date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.2,17.31,17.18,17.26,1211500.0,12.521,12.6011,12.5065,12.5647,1211500.0
2005-01-03 09:40:00,17.26,17.28,17.18,17.19,1370400.0,12.5647,12.5793,12.5065,12.5137,1370400.0
2005-01-03 09:50:00,17.2,17.2,17.13,17.15,978600.0,12.521,12.521,12.4701,12.4846,978600.0
2005-01-03 10:00:00,17.15,17.18,17.04,17.05,1243800.0,12.4846,12.5065,12.4045,12.4118,1243800.0
2005-01-03 10:10:00,17.06,17.09,16.96,16.98,1781500.0,12.4191,12.4409,12.3463,12.3609,1781500.0
2005-01-03 10:20:00,16.98,17.02,16.92,16.96,1606600.0,12.3609,12.39,12.3172,12.3463,1606600.0
2005-01-03 10:30:00,16.96,16.96,16.85,16.91,1596700.0,12.3463,12.3463,12.2662,12.3099,1596700.0
2005-01-03 10:40:00,16.91,17.0,16.89,16.99,1458900.0,12.3099,12.3754,12.2954,12.3682,1458900.0
2005-01-03 10:50:00,17.0,17.04,16.97,16.97,868100.0,12.3754,12.4045,12.3536,12.3536,868100.0
2005-01-03 11:00:00,16.97,17.0,16.94,16.99,700200.0,12.3536,12.3754,12.3318,12.3682,700200.0
2005-01-03 11:10:00,17.0,17.01,16.97,17.0,559600.0,12.3754,12.3827,12.3536,12.3754,559600.0
2005-01-03 11:20:00,17.0,17.04,16.98,17.0,674800.0,12.3754,12.4045,12.3609,12.3754,674800.0
2005-01-03 11:30:00,17.0,17.0,16.92,16.92,1263900.0,12.3754,12.3754,12.3172,12.3172,1263900.0
2005-01-03 11:40:00,16.92,16.97,16.9,16.91,991600.0,12.3172,12.3536,12.3026,12.3099,991600.0
2005-01-03 11:50:00,16.91,16.95,16.91,16.92,743900.0,12.3099,12.339,12.3099,12.3172,743900.0
2005-01-03 12:00:00,16.93,16.93,16.9,16.91,564700.0,12.3245,12.3245,12.3026,12.3099,564700.0
2005-01-03 12:10:00,16.91,16.91,16.88,16.88,432700.0,12.3099,12.3099,12.2881,12.2881,432700.0
2005-01-03 12:20:00,16.89,16.89,16.85,16.89,614700.0,12.2954,12.2954,12.2662,12.2954,614700.0
2005-01-03 12:30:00,16.89,16.92,16.85,16.92,519900.0,12.2954,12.3172,12.2662,12.3172,519900.0
2005-01-03 12:40:00,16.91,16.97,16.91,16.94,480600.0,12.3099,12.3536,12.3099,12.3318,480600.0
2005-01-03 12:50:00,16.94,16.95,16.91,16.94,359100.0,12.3318,12.339,12.3099,12.3318,359100.0
2005-01-03 13:00:00,16.94,16.94,16.9,16.9,342200.0,12.3318,12.3318,12.3026,12.3026,342200.0
2005-01-03 13:10:00,16.9,16.95,16.9,16.95,369000.0,12.3026,12.339,12.3026,12.339,369000.0
2005-01-03 13:20:00,16.94,16.95,16.89,16.92,544000.0,12.3318,12.339,12.2954,12.3172,544000.0
2005-01-03 13:30:00,16.91,16.94,16.89,16.94,378700.0,12.3099,12.3318,12.2954,12.3318,378700.0
2005-01-03 13:40:00,16.93,16.94,16.91,16.92,157500.0,12.3245,12.3318,12.3099,12.3172,157500.0
2005-01-03 13:50:00,16.92,16.96,16.92,16.93,278200.0,12.3172,12.3463,12.3172,12.3245,278200.0
2005-01-03 14:00:00,16.93,16.97,16.91,16.93,536800.0,12.3245,12.3536,12.3099,12.3245,536800.0
2005-01-03 14:10:00,16.92,16.94,16.91,16.92,311500.0,12.3172,12.3318,12.3099,12.3172,311500.0
2005-01-03 14:20:00,16.93,16.96,16.91,16.95,404200.0,12.3245,12.3463,12.3099,12.339,404200.0
2005-01-03 14:30:00,16.96,16.97,16.91,16.92,1020800.0,12.3463,12.3536,12.3099,12.3172,1020800.0
2005-01-03 14:40:00,16.92,16.96,16.91,16.93,427200.0,12.3172,12.3463,12.3099,12.3245,427200.0
2005-01-03 14:50:00,16.94,16.94,16.86,16.9,1173000.0,12.3318,12.3318,12.2735,12.3026,1173000.0
2005-01-03 15:00:00,16.9,16.95,16.89,16.92,552700.0,12.3026,12.339,12.2954,12.3172,552700.0
2005-01-03 15:10:00,16.92,16.94,16.9,16.91,293600.0,12.3172,12.3318,12.3026,12.3099,293600.0
2005-01-03 15:20:00,16.9,16.92,16.86,16.88,514500.0,12.3026,12.3172,12.2735,12.2881,514500.0
2005-01-03 15:30:00,16.88,16.89,16.85,16.86,934800.0,12.2881,12.2954,12.2662,12.2735,934800.0
2005-01-03 15:40:00,16.86,16.87,16.81,16.81,1784900.0,12.2735,12.2808,12.2371,12.2371,1784900.0
2005-01-03 15:50:00,16.81,16.84,16.81,16.83,1420700.0,12.2371,12.259,12.2371,12.2517,1420700.0
2005-01-04 09:30:00,16.93,16.97,16.85,16.86,1483200.0,12.3245,12.3536,12.2662,12.2735,1483200.0
2005-01-04 09:40:00,16.87,16.87,16.71,16.8,1429000.0,12.2808,12.2808,12.1643,12.2298,1429000.0
2005-01-04 09:50:00,16.81,16.82,16.72,16.72,1075700.0,12.2371,12.2444,12.1716,12.1716,1075700.0
2005-01-04 10:00:00,16.72,16.86,16.72,16.82,2030200.0,12.1716,12.2735,12.1716,12.2444,2030200.0
2005-01-04 10:10:00,16.82,16.83,16.75,16.77,1290200.0,12.2444,12.2517,12.1934,12.208,1290200.0
2005-01-04 10:20:00,16.77,16.78,16.66,16.7,1269200.0,12.208,12.2153,12.1279,12.157,1269200.0
2005-01-04 10:30:00,16.7,16.71,16.61,16.69,1058300.0,12.157,12.1643,12.0915,12.1498,1058300.0
2005-01-04 10:40:00,16.69,16.71,16.58,16.59,1027500.0,12.1498,12.1643,12.0697,12.077,1027500.0
2005-01-04 10:50:00,16.59,16.64,16.56,16.56,1016800.0,12.077,12.1134,12.0551,12.0551,1016800.0
2005-01-04 11:00:00,16.57,16.57,16.5,16.54,1303200.0,12.0624,12.0624,12.0114,12.0406,1303200.0
2005-01-04 11:10:00,16.54,16.59,16.51,16.59,1273100.0,12.0406,12.077,12.0187,12.077,1273100.0
2005-01-04 11:20:00,16.59,16.59,16.52,16.54,722300.0,12.077,12.077,12.026,12.0406,722300.0
2005-01-04 11:30:00,16.54,16.59,16.52,16.58,830400.0,12.0406,12.077,12.026,12.0697,830400.0
2005-01-04 11:40:00,16.58,16.59,16.51,16.51,960000.0,12.0697,12.077,12.0187,12.0187,960000.0
2005-01-04 11:50:00,16.51,16.54,16.5,16.52,766200.0,12.0187,12.0406,12.0114,12.026,766200.0
2005-01-04 12:00:00,16.52,16.52,16.39,16.4,1594900.0,12.026,12.026,11.9314,11.9387,1594900.0
2005-01-04 12:10:00,16.39,16.43,16.34,16.38,1326200.0,11.9314,11.9605,11.895,11.9241,1326200.0
2005-01-04 12:20:00,16.38,16.41,16.32,16.34,784300.0,11.9241,11.9459,11.8804,11.895,784300.0
2005-01-04 12:30:00,16.34,16.39,16.32,16.35,638000.0,11.895,11.9314,11.8804,11.9023,638000.0
2005-01-04 12:40:00,16.36,16.41,16.31,16.4,744100.0,11.9095,11.9459,11.8731,11.9387,744100.0
2005-01-04 12:50:00,16.4,16.45,16.39,16.39,657400.0,11.9387,11.975,11.9314,11.9314,657400.0
2005-01-04 13:00:00,16.39,16.47,16.38,16.43,549700.0,11.9314,11.9896,11.9241,11.9605,549700.0
2005-01-04 13:10:00,16.44,16.46,16.37,16.38,478400.0,11.9678,11.9823,11.9168,11.9241,478400.0
2005-01-04 13:20:00,16.39,16.4,16.35,16.36,724900.0,11.9314,11.9387,11.9023,11.9095,724900.0
2005-01-04 13:30:00,16.36,16.38,16.35,16.35,290300.0,11.9095,11.9241,11.9023,11.9023,290300.0
2005-01-04 13:40:00,16.36,16.38,16.34,16.36,449800.0,11.9095,11.9241,11.895,11.9095,449800.0
2005-01-04 13:50:00,16.36,16.37,16.34,16.36,547400.0,11.9095,11.9168,11.895,11.9095,547400.0
2005-01-04 14:00:00,16.36,16.36,16.27,16.3,1357600.0,11.9095,11.9095,11.844,11.8659,1357600.0
2005-01-04 14:10:00,16.3,16.32,16.26,16.28,1132300.0,11.8659,11.8804,11.8367,11.8513,1132300.0
2005-01-04 14:20:00,16.28,16.34,16.25,16.27,1062400.0,11.8513,11.895,11.8295,11.844,1062400.0
2005-01-04 14:30:00,16.27,16.28,16.23,16.25,753800.0,11.844,11.8513,11.8149,11.8295,753800.0
2005-01-04 14:40:00,16.24,16.28,16.19,16.21,1296800.0,11.8222,11.8513,11.7858,11.8003,1296800.0
2005-01-04 14:50:00,16.22,16.33,16.19,16.3,1673800.0,11.8076,11.8877,11.7858,11.8659,1673800.0
2005-01-04 15:00:00,16.3,16.36,16.29,16.33,1039700.0,11.8659,11.9095,11.8586,11.8877,1039700.0
2005-01-04 15:10:00,16.33,16.41,16.33,16.37,860400.0,11.8877,11.9459,11.8877,11.9168,860400.0
2005-01-04 15:20:00,16.38,16.43,16.3,16.4,1200200.0,11.9241,11.9605,11.8659,11.9387,1200200.0
2005-01-04 15:30:00,16.4,16.49,16.39,16.47,1708400.0,11.9387,12.0042,11.9314,11.9896,1708400.0
2005-01-04 15:40:00,16.47,16.57,16.47,16.53,3027100.0,11.9896,12.0624,11.9896,12.0333,3027100.0
2005-01-04 15:50:00,16.53,16.56,16.46,16.5,4058100.0,12.0333,12.0551,11.9823,12.0114,4058100.0
2005-01-05 09:30:00,16.42,16.52,16.37,16.44,1814000.0,11.9532,12.026,11.9168,11.9678,1814000.0
2005-01-05 09:40:00,16.44,16.52,16.36,16.48,1755200.0,11.9678,12.026,11.9095,11.9969,1755200.0
2005-01-05 09:50:00,16.48,16.56,16.36,16.38,1549700.0,11.9969,12.0551,11.9095,11.9241,1549700.0
2005-01-05 10:00:00,16.37,16.5,16.37,16.45,1109400.0,11.9168,12.0114,11.9168,11.975,1109400.0
2005-01-05 10:10:00,16.45,16.48,16.4,16.41,1056400.0,11.975,11.9969,11.9387,11.9459,1056400.0
2005-01-05 10:20:00,16.41,16.42,16.27,16.28,1264100.0,11.9459,11.9532,11.844,11.8513,1264100.0
2005-01-05 10:30:00,16.28,16.37,16.25,16.29,1169200.0,11.8513,11.9168,11.8295,11.8586,1169200.0
2005-01-05 10:40:00,16.3,16.34,16.23,16.26,1500800.0,11.8659,11.895,11.8149,11.8367,1500800.0
2005-01-05 10:50:00,16.27,16.3,16.25,16.28,832900.0,11.844,11.8659,11.8295,11.8513,832900.0
2005-01-05 11:00:00,16.28,16.35,16.25,16.31,896300.0,11.8513,11.9023,11.8295,11.8731,896300.0
2005-01-05 11:10:00,16.32,16.32,16.28,16.3,368600.0,11.8804,11.8804,11.8513,11.8659,368600.0
2005-01-05 11:20:00,16.3,16.3,16.19,16.21,991200.0,11.8659,11.8659,11.7858,11.8003,991200.0
2005-01-05 11:30:00,16.22,16.27,16.21,16.26,746400.0,11.8076,11.844,11.8003,11.8367,746400.0
2005-01-05 11:40:00,16.26,16.31,16.25,16.28,721600.0,11.8367,11.8731,11.8295,11.8513,721600.0
2005-01-05 11:50:00,16.29,16.3,16.24,16.26,630300.0,11.8586,11.8659,11.8222,11.8367,630300.0
2005-01-05 12:00:00,16.26,16.27,16.2,16.2,697700.0,11.8367,11.844,11.7931,11.7931,697700.0
2005-01-05 12:10:00,16.2,16.2,16.15,16.18,835100.0,11.7931,11.7931,11.7567,11.7785,835100.0
2005-01-05 12:20:00,16.18,16.24,16.15,16.2,638100.0,11.7785,11.8222,11.7567,11.7931,638100.0
2005-01-05 12:30:00,16.2,16.21,16.11,16.17,795300.0,11.7931,11.8003,11.7275,11.7712,795300.0
2005-01-05 12:40:00,16.17,16.22,16.12,16.18,811200.0,11.7712,11.8076,11.7348,11.7785,811200.0
2005-01-05 12:50:00,16.17,16.24,16.14,16.24,987900.0,11.7712,11.8222,11.7494,11.8222,987900.0
2005-01-05 13:00:00,16.23,16.3,16.22,16.27,897200.0,11.8149,11.8659,11.8076,11.844,897200.0
2005-01-05 13:10:00,16.28,16.28,16.22,16.24,518600.0,11.8513,11.8513,11.8076,11.8222,518600.0
2005-01-05 13:20:00,16.24,16.36,16.24,16.36,1309500.0,11.8222,11.9095,11.8222,11.9095,1309500.0
2005-01-05 13:30:00,16.36,16.41,16.34,16.35,1098400.0,11.9095,11.9459,11.895,11.9023,1098400.0
2005-01-05 13:40:00,16.35,16.4,16.34,16.35,771500.0,11.9023,11.9387,11.895,11.9023,771500.0
2005-01-05 13:50:00,16.35,16.37,16.28,16.32,662300.0,11.9023,11.9168,11.8513,11.8804,662300.0
2005-01-05 14:00:00,16.32,16.34,16.28,16.34,845000.0,11.8804,11.895,11.8513,11.895,845000.0
2005-01-05 14:10:00,16.34,16.35,16.25,16.28,604100.0,11.895,11.9023,11.8295,11.8513,604100.0
2005-01-05 14:20:00,16.27,16.28,16.22,16.27,411400.0,11.844,11.8513,11.8076,11.844,411400.0
2005-01-05 14:30:00,16.27,16.3,16.25,16.25,800100.0,11.844,11.8659,11.8295,11.8295,800100.0
2005-01-05 14:40:00,16.26,16.27,16.22,16.24,1364000.0,11.8367,11.844,11.8076,11.8222,1364000.0
2005-01-05 14:50:00,16.24,16.25,16.18,16.2,1455300.0,11.8222,11.8295,11.7785,11.7931,1455300.0
2005-01-05 15:00:00,16.19,16.26,16.19,16.25,392900.0,11.7858,11.8367,11.7858,11.8295,392900.0
2005-01-05 15:10:00,16.26,16.31,16.23,16.3,826600.0,11.8367,11.8731,11.8149,11.8659,826600.0
2005-01-05 15:20:00,16.3,16.3,16.22,16.24,622800.0,11.8659,11.8659,11.8076,11.8222,622800.0
2005-01-05 15:30:00,16.23,16.26,16.17,16.17,815200.0,11.8149,11.8367,11.7712,11.7712,815200.0
2005-01-05 15:40:00,16.17,16.23,16.15,16.2,815000.0,11.7712,11.8149,11.7567,11.7931,815000.0
2005-01-05 15:50:00,16.2,16.24,16.19,16.22,1389400.0,11.7931,11.8222,11.7858,11.8076,1389400.0
2005-01-06 09:30:00,16.3,16.37,16.25,16.29,1516700.0,11.8659,11.9168,11.8295,11.8586,1516700.0
2005-01-06 09:40:00,16.28,16.31,16.22,16.26,673300.0,11.8513,11.8731,11.8076,11.8367,673300.0
2005-01-06 09:50:00,16.27,16.28,16.23,16.27,577000.0,11.844,11.8513,11.8149,11.844,577000.0
2005-01-06 10:00:00,16.27,16.27,16.17,16.23,852000.0,11.844,11.844,11.7712,11.8149,852000.0
2005-01-06 10:10:00,16.23,16.31,16.2,16.27,1281600.0,11.8149,11.8731,11.7931,11.844,1281600.0
2005-01-06 10:20:00,16.27,16.31,16.26,16.29,1041900.0,11.844,11.8731,11.8367,11.8586,1041900.0
2005-01-06 10:30:00,16.29,16.3,16.21,16.22,1506800.0,11.8586,11.8659,11.8003,11.8076,1506800.0
2005-01-06 10:40:00,16.21,16.22,16.15,16.18,1160300.0,11.8003,11.8076,11.7567,11.7785,1160300.0
2005-01-06 10:50:00,16.17,16.18,16.06,16.12,2166100.0,11.7712,11.7785,11.6911,11.7348,2166100.0
2005-01-06 11:00:00,16.12,16.14,16.09,16.12,1480500.0,11.7348,11.7494,11.713,11.7348,1480500.0
2005-01-06 11:10:00,16.12,16.17,16.05,16.13,1442300.0,11.7348,11.7712,11.6839,11.7421,1442300.0
2005-01-06 11:20:00,16.13,16.22,16.12,16.21,1387800.0,11.7421,11.8076,11.7348,11.8003,1387800.0
2005-01-06 11:30:00,16.21,16.24,16.1,16.11,1630900.0,11.8003,11.8222,11.7203,11.7275,1630900.0
2005-01-06 11:40:00,16.11,16.19,16.11,16.18,816900.0,11.7275,11.7858,11.7275,11.7785,816900.0
2005-01-06 11:50:00,16.18,16.18,16.11,16.15,998800.0,11.7785,11.7785,11.7275,11.7567,998800.0
2005-01-06 12:00:00,16.14,16.16,16.1,16.13,643100.0,11.7494,11.7639,11.7203,11.7421,643100.0
2005-01-06 12:10:00,16.13,16.14,16.1,16.12,503400.0,11.7421,11.7494,11.7203,11.7348,503400.0
2005-01-06 12:20:00,16.12,16.16,16.11,16.16,576700.0,11.7348,11.7639,11.7275,11.7639,576700.0
2005-01-06 12:30:00,16.16,16.18,16.13,16.14,454300.0,11.7639,11.7785,11.7421,11.7494,454300.0
2005-01-06 12:40:00,16.14,16.15,16.13,16.15,235200.0,11.7494,11.7567,11.7421,11.7567,235200.0
2005-01-06 12:50:00,16.15,16.16,16.1,16.1,267800.0,11.7567,11.7639,11.7203,11.7203,267800.0
2005-01-06 13:00:00,16.11,16.13,16.05,16.07,989300.0,11.7275,11.7421,11.6839,11.6984,989300.0
2005-01-06 13:10:00,16.08,16.13,16.07,16.1,347400.0,11.7057,11.7421,11.6984,11.7203,347400.0
2005-01-06 13:20:00,16.09,16.15,16.09,16.14,650400.0,11.713,11.7567,11.713,11.7494,650400.0
2005-01-06 13:30:00,16.13,16.16,16.12,16.14,519500.0,11.7421,11.7639,11.7348,11.7494,519500.0
2005-01-06 13:40:00,16.13,16.21,16.13,16.2,729500.0,11.7421,11.8003,11.7421,11.7931,729500.0
2005-01-06 13:50:00,16.2,16.25,16.18,16.22,843200.0,11.7931,11.8295,11.7785,11.8076,843200.0
2005-01-06 14:00:00,16.23,16.23,16.18,16.18,589600.0,11.8149,11.8149,11.7785,11.7785,589600.0
2005-01-06 14:10:00,16.18,16.2,16.15,16.19,705400.0,11.7785,11.7931,11.7567,11.7858,705400.0
2005-01-06 14:20:00,16.18,16.19,16.14,16.16,619100.0,11.7785,11.7858,11.7494,11.7639,619100.0
2005-01-06 14:30:00,16.16,16.19,16.16,16.18,322700.0,11.7639,11.7858,11.7639,11.7785,322700.0
2005-01-06 14:40:00,16.18,16.19,16.13,16.14,1247800.0,11.7785,11.7858,11.7421,11.7494,1247800.0
2005-01-06 14:50:00,16.15,16.18,16.13,16.13,472600.0,11.7567,11.7785,11.7421,11.7421,472600.0
2005-01-06 15:00:00,16.13,16.14,16.07,16.1,818700.0,11.7421,11.7494,11.6984,11.7203,818700.0
2005-01-06 15:10:00,16.1,16.1,16.06,16.07,1623700.0,11.7203,11.7203,11.6911,11.6984,1623700.0
2005-01-06 15:20:00,16.07,16.11,16.05,16.1,806200.0,11.6984,11.7275,11.6839,11.7203,806200.0
2005-01-06 15:30:00,16.11,16.13,16.1,16.12,538700.0,11.7275,11.7421,11.7203,11.7348,538700.0
2005-01-06 15:40:00,16.12,16.14,16.1,16.12,1414800.0,11.7348,11.7494,11.7203,11.7348,1414800.0
2005-01-06 15:50:00,16.12,16.15,16.08,16.09,1436200.0,11.7348,11.7567,11.7057,11.713,1436200.0
2005-01-07 09:30:00,16.2,16.23,16.07,16.12,1545500.0,11.7931,11.8149,11.6984,11.7348,1545500.0
2005-01-07 09:40:00,16.12,16.18,16.1,16.14,1332400.0,11.7348,11.7785,11.7203,11.7494,1332400.0
2005-01-07 09:50:00,16.13,16.15,16.08,16.14,1165700.0,11.7421,11.7567,11.7057,11.7494,1165700.0
2005-01-07 10:00:00,16.14,16.2,16.1,16.12,1127600.0,11.7494,11.7931,11.7203,11.7348,1127600.0
2005-01-07 10:10:00,16.12,16.19,16.1,16.15,903400.0,11.7348,11.7858,11.7203,11.7567,903400.0
2005-01-07 10:20:00,16.14,16.16,16.08,16.1,1550900.0,11.7494,11.7639,11.7057,11.7203,1550900.0
2005-01-07 10:30:00,16.1,16.12,16.06,16.06,979500.0,11.7203,11.7348,11.6911,11.6911,979500.0
2005-01-07 10:40:00,16.07,16.11,16.05,16.11,1342600.0,11.6984,11.7275,11.6839,11.7275,1342600.0
2005-01-07 10:50:00,16.11,16.17,16.1,16.16,1220100.0,11.7275,11.7712,11.7203,11.7639,1220100.0
2005-01-07 11:00:00,16.16,16.19,16.13,16.18,1116200.0,11.7639,11.7858,11.7421,11.7785,1116200.0
2005-01-07 11:10:00,16.19,16.28,16.19,16.27,1578300.0,11.7858,11.8513,11.7858,11.844,1578300.0
2005-01-07 11:20:00,16.25,16.39,16.25,16.33,1781100.0,11.8295,11.9314,11.8295,11.8877,1781100.0
2005-01-07 11:30:00,16.33,16.36,16.3,16.33,1252800.0,11.8877,11.9095,11.8659,11.8877,1252800.0
2005-01-07 11:40:00,16.33,16.33,16.28,16.3,681000.0,11.8877,11.8877,11.8513,11.8659,681000.0
2005-01-07 11:50:00,16.31,16.31,16.26,16.29,346900.0,11.8731,11.8731,11.8367,11.8586,346900.0
2005-01-07 12:00:00,16.29,16.3,16.21,16.24,834600.0,11.8586,11.8659,11.8003,11.8222,834600.0
2005-01-07 12:10:00,16.25,16.26,16.2,16.23,751600.0,11.8295,11.8367,11.7931,11.8149,751600.0
2005-01-07 12:20:00,16.22,16.33,16.2,16.3,1270700.0,11.8076,11.8877,11.7931,11.8659,1270700.0
2005-01-07 12:30:00,16.3,16.38,16.28,16.34,1118800.0,11.8659,11.9241,11.8513,11.895,1118800.0
2005-01-07 12:40:00,16.34,16.4,16.34,16.36,1300900.0,11.895,11.9387,11.895,11.9095,1300900.0
2005-01-07 12:50:00,16.36,16.39,16.3,16.37,1007600.0,11.9095,11.9314,11.8659,11.9168,1007600.0
2005-01-07 13:00:00,16.37,16.37,16.29,16.3,1274100.0,11.9168,11.9168,11.8586,11.8659,1274100.0
2005-01-07 13:10:00,16.3,16.32,16.25,16.31,1127900.0,11.8659,11.8804,11.8295,11.8731,1127900.0
2005-01-07 13:20:00,16.32,16.35,16.21,16.23,1245200.0,11.8804,11.9023,11.8003,11.8149,1245200.0
2005-01-07 13:30:00,16.24,16.28,16.22,16.26,649800.0,11.8222,11.8513,11.8076,11.8367,649800.0
2005-01-07 13:40:00,16.26,16.28,16.25,16.27,310000.0,11.8367,11.8513,11.8295,11.844,310000.0
2005-01-07 13:50:00,16.28,16.28,16.24,16.27,262700.0,11.8513,11.8513,11.8222,11.844,262700.0
2005-01-07 14:00:00,16.27,16.32,16.26,16.29,476000.0,11.844,11.8804,11.8367,11.8586,476000.0
2005-01-07 14:10:00,16.28,16.3,16.24,16.26,334200.0,11.8513,11.8659,11.8222,11.8367,334200.0
2005-01-07 14:20:00,16.25,16.28,16.25,16.26,373700.0,11.8295,11.8513,11.8295,11.8367,373700.0
2005-01-07 14:30:00,16.26,16.3,16.2,16.23,660500.0,11.8367,11.8659,11.7931,11.8149,660500.0
2005-01-07 14:40:00,16.23,16.24,16.16,16.19,851900.0,11.8149,11.8222,11.7639,11.7858,851900.0
2005-01-07 14:50:00,16.18,16.22,16.17,16.21,475600.0,11.7785,11.8076,11.7712,11.8003,475600.0
2005-01-07 15:00:00,16.2,16.23,16.17,16.18,643300.0,11.7931,11.8149,11.7712,11.7785,643300.0
2005-01-07 15:10:00,16.18,16.21,16.17,16.18,582700.0,11.7785,11.8003,11.7712,11.7785,582700.0
2005-01-07 15:20:00,16.19,16.21,16.18,16.19,500600.0,11.7858,11.8003,11.7785,11.7858,500600.0
2005-01-07 15:30:00,16.18,16.22,16.16,16.21,872400.0,11.7785,11.8076,11.7639,11.8003,872400.0
2005-01-07 15:40:00,16.2,16.22,16.16,16.17,780500.0,11.7931,11.8076,11.7639,11.7712,780500.0
2005-01-07 15:50:00,16.17,16.17,16.1,16.16,1527400.0,11.7712,11.7712,11.7203,11.7639,1527400.0
2005-01-10 09:30:00,16.13,16.32,16.11,16.15,2130100.0,11.7421,11.8804,11.7275,11.7567,2130100.0
2005-01-10 09:40:00,16.15,16.19,16.11,16.16,1089600.0,11.7567,11.7858,11.7275,11.7639,1089600.0
2005-01-10 09:50:00,16.16,16.22,16.13,16.19,744800.0,11.7639,11.8076,11.7421,11.7858,744800.0
2005-01-10 10:00:00,16.18,16.21,16.11,16.14,630000.0,11.7785,11.8003,11.7275,11.7494,630000.0
2005-01-10 10:10:00,16.14,16.22,16.11,16.21,871900.0,11.7494,11.8076,11.7275,11.8003,871900.0
2005-01-10 10:20:00,16.21,16.27,16.2,16.27,727200.0,11.8003,11.844,11.7931,11.844,727200.0
2005-01-10 10:30:00,16.27,16.31,16.23,16.3,1668000.0,11.844,11.8731,11.8149,11.8659,1668000.0
2005-01-10 10:40:00,16.3,16.32,16.28,16.3,817100.0,11.8659,11.8804,11.8513,11.8659,817100.0
2005-01-10 10:50:00,16.3,16.31,16.27,16.29,479900.0,11.8659,11.8731,11.844,11.8586,479900.0
2005-01-10 11:00:00,16.29,16.31,16.25,16.3,553600.0,11.8586,11.8731,11.8295,11.8659,553600.0
2005-01-10 11:10:00,16.3,16.32,16.3,16.31,484600.0,11.8659,11.8804,11.8659,11.8731,484600.0
2005-01-10 11:20:00,16.31,16.32,16.26,16.29,445600.0,11.8731,11.8804,11.8367,11.8586,445600.0
2005-01-10 11:30:00,16.29,16.29,16.23,16.24,456600.0,11.8586,11.8586,11.8149,11.8222,456600.0
2005-01-10 11:40:00,16.24,16.26,16.21,16.24,556500.0,11.8222,11.8367,11.8003,11.8222,556500.0
2005-01-10 11:50:00,16.24,16.25,16.2,16.22,582700.0,11.8222,11.8295,11.7931,11.8076,582700.0
2005-01-10 12:00:00,16.22,16.29,16.22,16.26,769100.0,11.8076,11.8586,11.8076,11.8367,769100.0
2005-01-10 12:10:00,16.26,16.27,16.21,16.22,436300.0,11.8367,11.844,11.8003,11.8076,436300.0
2005-01-10 12:20:00,16.22,16.26,16.22,16.25,360900.0,11.8076,11.8367,11.8076,11.8295,360900.0
2005-01-10 12:30:00,16.24,16.3,16.24,16.28,528200.0,11.8222,11.8659,11.8222,11.8513,528200.0
2005-01-10 12:40:00,16.27,16.29,16.22,16.27,551400.0,11.844,11.8586,11.8076,11.844,551400.0
2005-01-10 12:50:00,16.27,16.3,16.25,16.25,420700.0,11.844,11.8659,11.8295,11.8295,420700.0
2005-01-10 13:00:00,16.25,16.27,16.23,16.27,733200.0,11.8295,11.844,11.8149,11.844,733200.0
2005-01-10 13:10:00,16.26,16.32,16.26,16.3,484900.0,11.8367,11.8804,11.8367,11.8659,484900.0
2005-01-10 13:20:00,16.31,16.32,16.27,16.31,1070900.0,11.8731,11.8804,11.844,11.8731,1070900.0
2005-01-10 13:30:00,16.31,16.32,16.26,16.31,914300.0,11.8731,11.8804,11.8367,11.8731,914300.0
2005-01-10 13:40:00,16.31,16.36,16.29,16.31,1014300.0,11.8731,11.9095,11.8586,11.8731,1014300.0
2005-01-10 13:50:00,16.3,16.32,16.29,16.31,660600.0,11.8659,11.8804,11.8586,11.8731,660600.0
2005-01-10 14:00:00,16.3,16.31,16.26,16.28,641600.0,11.8659,11.8731,11.8367,11.8513,641600.0
2005-01-10 14:10:00,16.28,16.29,16.23,16.29,762400.0,11.8513,11.8586,11.8149,11.8586,762400.0
2005-01-10 14:20:00,16.29,16.31,16.27,16.27,417100.0,11.8586,11.8731,11.844,11.844,417100.0
2005-01-10 14:30:00,16.27,16.27,16.24,16.27,916300.0,11.844,11.844,11.8222,11.844,916300.0
2005-01-10 14:40:00,16.26,16.27,16.21,16.24,566700.0,11.8367,11.844,11.8003,11.8222,566700.0
2005-01-10 14:50:00,16.23,16.25,16.21,16.22,306500.0,11.8149,11.8295,11.8003,11.8076,306500.0
2005-01-10 15:00:00,16.22,16.24,16.18,16.2,937300.0,11.8076,11.8222,11.7785,11.7931,937300.0
2005-01-10 15:10:00,16.2,16.22,16.15,16.16,728900.0,11.7931,11.8076,11.7567,11.7639,728900.0
2005-01-10 15:20:00,16.16,16.17,16.1,16.1,1344900.0,11.7639,11.7712,11.7203,11.7203,1344900.0
2005-01-10 15:30:00,16.1,16.18,16.06,16.17,2094200.0,11.7203,11.7785,11.6911,11.7712,2094200.0
2005-01-10 15:40:00,16.17,16.19,16.11,16.11,1969100.0,11.7712,11.7858,11.7275,11.7275,1969100.0
2005-01-10 15:50:00,16.11,16.19,16.09,16.17,2080800.0,11.7275,11.7858,11.713,11.7712,2080800.0
2005-01-11 09:30:00,16.07,16.16,16.04,16.14,3180400.0,11.6984,11.7639,11.6766,11.7494,3180400.0
2005-01-11 09:40:00,16.14,16.19,16.1,16.11,1662900.0,11.7494,11.7858,11.7203,11.7275,1662900.0
2005-01-11 09:50:00,16.11,16.19,16.09,16.19,1149200.0,11.7275,11.7858,11.713,11.7858,1149200.0
2005-01-11 10:00:00,16.19,16.25,16.13,16.25,1637500.0,11.7858,11.8295,11.7421,11.8295,1637500.0
2005-01-11 10:10:00,16.25,16.28,16.2,16.24,1458000.0,11.8295,11.8513,11.7931,11.8222,1458000.0
2005-01-11 10:20:00,16.24,16.25,16.18,16.18,1012800.0,11.8222,11.8295,11.7785,11.7785,1012800.0
2005-01-11 10:30:00,16.18,16.2,16.13,16.15,1165200.0,11.7785,11.7931,11.7421,11.7567,1165200.0
2005-01-11 10:40:00,16.15,16.16,16.12,16.13,837700.0,11.7567,11.7639,11.7348,11.7421,837700.0
2005-01-11 10:50:00,16.13,16.19,16.11,16.18,553100.0,11.7421,11.7858,11.7275,11.7785,553100.0
2005-01-11 11:00:00,16.18,16.19,16.15,16.18,503700.0,11.7785,11.7858,11.7567,11.7785,503700.0
2005-01-11 11:10:00,16.18,16.22,16.16,16.17,598400.0,11.7785,11.8076,11.7639,11.7712,598400.0
2005-01-11 11:20:00,16.16,16.2,16.15,16.2,521100.0,11.7639,11.7931,11.7567,11.7931,521100.0
2005-01-11 11:30:00,16.2,16.2,16.15,16.15,559200.0,11.7931,11.7931,11.7567,11.7567,559200.0
2005-01-11 11:40:00,16.15,16.18,16.13,16.16,473400.0,11.7567,11.7785,11.7421,11.7639,473400.0
2005-01-11 11:50:00,16.16,16.18,16.13,16.17,492400.0,11.7639,11.7785,11.7421,11.7712,492400.0
2005-01-11 12:00:00,16.17,16.17,16.14,16.14,367800.0,11.7712,11.7712,11.7494,11.7494,367800.0
2005-01-11 12:10:00,16.15,16.15,16.08,16.08,943700.0,11.7567,11.7567,11.7057,11.7057,943700.0
2005-01-11 12:20:00,16.08,16.09,16.02,16.04,1751900.0,11.7057,11.713,11.662,11.6766,1751900.0
2005-01-11 12:30:00,16.04,16.1,16.02,16.09,660200.0,11.6766,11.7203,11.662,11.713,660200.0
2005-01-11 12:40:00,16.09,16.09,16.04,16.04,296400.0,11.713,11.713,11.6766,11.6766,296400.0
2005-01-11 12:50:00,16.05,16.07,16.02,16.02,938800.0,11.6839,11.6984,11.662,11.662,938800.0
2005-01-11 13:00:00,16.02,16.05,16.0,16.01,912200.0,11.662,11.6839,11.6475,11.6547,912200.0
2005-01-11 13:10:00,16.01,16.04,16.01,16.02,343000.0,11.6547,11.6766,11.6547,11.662,343000.0
2005-01-11 13:20:00,16.03,16.09,16.03,16.08,805300.0,11.6693,11.713,11.6693,11.7057,805300.0
2005-01-11 13:30:00,16.07,16.1,16.06,16.07,338400.0,11.6984,11.7203,11.6911,11.6984,338400.0
2005-01-11 13:40:00,16.07,16.07,16.03,16.04,292200.0,11.6984,11.6984,11.6693,11.6766,292200.0
2005-01-11 13:50:00,16.04,16.14,16.04,16.09,977300.0,11.6766,11.7494,11.6766,11.713,977300.0
2005-01-11 14:00:00,16.09,16.13,16.07,16.12,898300.0,11.713,11.7421,11.6984,11.7348,898300.0
2005-01-11 14:10:00,16.12,16.13,16.09,16.1,592500.0,11.7348,11.7421,11.713,11.7203,592500.0
2005-01-11 14:20:00,16.1,16.1,16.06,16.07,329500.0,11.7203,11.7203,11.6911,11.6984,329500.0
2005-01-11 14:30:00,16.07,16.09,16.04,16.05,554900.0,11.6984,11.713,11.6766,11.6839,554900.0
2005-01-11 14:40:00,16.04,16.07,16.02,16.07,564700.0,11.6766,11.6984,11.662,11.6984,564700.0
2005-01-11 14:50:00,16.06,16.08,16.02,16.03,500900.0,11.6911,11.7057,11.662,11.6693,500900.0
2005-01-11 15:00:00,16.04,16.05,16.01,16.04,893900.0,11.6766,11.6839,11.6547,11.6766,893900.0
2005-01-11 15:10:00,16.04,16.06,16.0,16.05,776800.0,11.6766,11.6911,11.6475,11.6839,776800.0
2005-01-11 15:20:00,16.05,16.07,16.02,16.03,664700.0,11.6839,11.6984,11.662,11.6693,664700.0
2005-01-11 15:30:00,16.02,16.06,16.02,16.06,937700.0,11.662,11.6911,11.662,11.6911,937700.0
2005-01-11 15:40:00,16.06,16.14,16.05,16.14,2011600.0,11.6911,11.7494,11.6839,11.7494,2011600.0
2005-01-11 15:50:00,16.14,16.16,16.04,16.16,3866400.0,11.7494,11.7639,11.6766,11.7639,3866400.0
2005-01-12 09:30:00,16.51,16.74,16.45,16.73,5272000.0,12.0187,12.1862,11.975,12.1789,5272000.0
2005-01-12 09:40:00,16.73,16.76,16.56,16.6,3343900.0,12.1789,12.2007,12.0551,12.0842,3343900.0
2005-01-12 09:50:00,16.61,16.61,16.48,16.5,3409600.0,12.0915,12.0915,11.9969,12.0114,3409600.0
2005-01-12 10:00:00,16.5,16.6,16.48,16.6,3290800.0,12.0114,12.0842,11.9969,12.0842,3290800.0
2005-01-12 10:10:00,16.59,16.6,16.49,16.49,2738600.0,12.077,12.0842,12.0042,12.0042,2738600.0
2005-01-12 10:20:00,16.5,16.5,16.4,16.42,2856500.0,12.0114,12.0114,11.9387,11.9532,2856500.0
2005-01-12 10:30:00,16.43,16.45,16.29,16.3,1999400.0,11.9605,11.975,11.8586,11.8659,1999400.0
2005-01-12 10:40:00,16.28,16.4,16.28,16.36,3078000.0,11.8513,11.9387,11.8513,11.9095,3078000.0
2005-01-12 10:50:00,16.36,16.4,16.32,16.39,1541900.0,11.9095,11.9387,11.8804,11.9314,1541900.0
2005-01-12 11:00:00,16.39,16.45,16.38,16.42,1286100.0,11.9314,11.975,11.9241,11.9532,1286100.0
2005-01-12 11:10:00,16.42,16.5,16.41,16.45,2059300.0,11.9532,12.0114,11.9459,11.975,2059300.0
2005-01-12 11:20:00,16.45,16.55,16.44,16.54,1759900.0,11.975,12.0478,11.9678,12.0406,1759900.0
2005-01-12 11:30:00,16.55,16.61,16.52,16.6,1286300.0,12.0478,12.0915,12.026,12.0842,1286300.0
2005-01-12 11:40:00,16.6,16.61,16.51,16.55,1313800.0,12.0842,12.0915,12.0187,12.0478,1313800.0
2005-01-12 11:50:00,16.54,16.56,16.51,16.53,819800.0,12.0406,12.0551,12.0187,12.0333,819800.0
2005-01-12 12:00:00,16.54,16.57,16.52,16.53,490600.0,12.0406,12.0624,12.026,12.0333,490600.0
2005-01-12 12:10:00,16.54,16.57,16.47,16.55,1321900.0,12.0406,12.0624,11.9896,12.0478,1321900.0
2005-01-12 12:20:00,16.55,16.66,16.54,16.65,1298300.0,12.0478,12.1279,12.0406,12.1206,1298300.0
2005-01-12 12:30:00,16.65,16.68,16.63,16.64,1397800.0,12.1206,12.1425,12.1061,12.1134,1397800.0
2005-01-12 12:40:00,16.64,16.65,16.58,16.58,614300.0,12.1134,12.1206,12.0697,12.0697,614300.0
2005-01-12 12:50:00,16.58,16.59,16.54,16.54,523000.0,12.0697,12.077,12.0406,12.0406,523000.0
2005-01-12 13:00:00,16.54,16.55,16.52,16.54,405200.0,12.0406,12.0478,12.026,12.0406,405200.0
2005-01-12 13:10:00,16.54,16.57,16.53,16.54,380500.0,12.0406,12.0624,12.0333,12.0406,380500.0
2005-01-12 13:20:00,16.55,16.55,16.51,16.51,334800.0,12.0478,12.0478,12.0187,12.0187,334800.0
2005-01-12 13:30:00,16.51,16.56,16.49,16.55,438500.0,12.0187,12.0551,12.0042,12.0478,438500.0
2005-01-12 13:40:00,16.55,16.56,16.5,16.51,426800.0,12.0478,12.0551,12.0114,12.0187,426800.0
2005-01-12 13:50:00,16.51,16.54,16.49,16.52,787500.0,12.0187,12.0406,12.0042,12.026,787500.0
2005-01-12 14:00:00,16.52,16.56,16.51,16.54,620800.0,12.026,12.0551,12.0187,12.0406,620800.0
2005-01-12 14:10:00,16.55,16.58,16.52,16.58,920400.0,12.0478,12.0697,12.026,12.0697,920400.0
2005-01-12 14:20:00,16.58,16.58,16.52,16.53,542900.0,12.0697,12.0697,12.026,12.0333,542900.0
2005-01-12 14:30:00,16.53,16.54,16.5,16.5,517300.0,12.0333,12.0406,12.0114,12.0114,517300.0
2005-01-12 14:40:00,16.5,16.51,16.45,16.48,854900.0,12.0114,12.0187,11.975,11.9969,854900.0
2005-01-12 14:50:00,16.49,16.51,16.48,16.48,665100.0,12.0042,12.0187,11.9969,11.9969,665100.0
2005-01-12 15:00:00,16.49,16.52,16.46,16.49,841200.0,12.0042,12.026,11.9823,12.0042,841200.0
2005-01-12 15:10:00,16.5,16.53,16.44,16.45,1010400.0,12.0114,12.0333,11.9678,11.975,1010400.0
2005-01-12 15:20:00,16.45,16.5,16.42,16.45,1544700.0,11.975,12.0114,11.9532,11.975,1544700.0
2005-01-12 15:30:00,16.46,16.58,16.45,16.56,2024100.0,11.9823,12.0697,11.975,12.0551,2024100.0
2005-01-12 15:40:00,16.56,16.58,16.49,16.51,2132200.0,12.0551,12.0697,12.0042,12.0187,2132200.0
2005-01-12 15:50:00,16.5,16.59,16.49,16.52,3390000.0,12.0114,12.077,12.0042,12.026,3390000.0
2005-01-13 09:30:00,16.49,16.5,16.3,16.34,1822600.0,12.0042,12.0114,11.8659,11.895,1822600.0
2005-01-13 09:40:00,16.35,16.38,16.27,16.29,1379600.0,11.9023,11.9241,11.844,11.8586,1379600.0
2005-01-13 09:50:00,16.29,16.33,16.24,16.33,1791000.0,11.8586,11.8877,11.8222,11.8877,1791000.0
2005-01-13 10:00:00,16.32,16.34,16.28,16.29,806300.0,11.8804,11.895,11.8513,11.8586,806300.0
2005-01-13 10:10:00,16.29,16.34,16.29,16.33,702100.0,11.8586,11.895,11.8586,11.8877,702100.0
2005-01-13 10:20:00,16.33,16.39,16.33,16.36,1240300.0,11.8877,11.9314,11.8877,11.9095,1240300.0
2005-01-13 10:30:00,16.36,16.44,16.34,16.42,1320200.0,11.9095,11.9678,11.895,11.9532,1320200.0
2005-01-13 10:40:00,16.42,16.43,16.38,16.41,652800.0,11.9532,11.9605,11.9241,11.9459,652800.0
2005-01-13 10:50:00,16.4,16.42,16.36,16.39,993000.0,11.9387,11.9532,11.9095,11.9314,993000.0
2005-01-13 11:00:00,16.38,16.44,16.37,16.43,638600.0,11.9241,11.9678,11.9168,11.9605,638600.0
2005-01-13 11:10:00,16.43,16.48,16.41,16.45,1152900.0,11.9605,11.9969,11.9459,11.975,1152900.0
2005-01-13 11:20:00,16.45,16.47,16.39,16.4,650800.0,11.975,11.9896,11.9314,11.9387,650800.0
2005-01-13 11:30:00,16.4,16.41,16.34,16.34,1102000.0,11.9387,11.9459,11.895,11.895,1102000.0
2005-01-13 11:40:00,16.34,16.34,16.24,16.29,1734400.0,11.895,11.895,11.8222,11.8586,1734400.0
2005-01-13 11:50:00,16.3,16.32,16.27,16.29,559900.0,11.8659,11.8804,11.844,11.8586,559900.0
2005-01-13 12:00:00,16.3,16.34,16.29,16.32,934700.0,11.8659,11.895,11.8586,11.8804,934700.0
2005-01-13 12:10:00,16.32,16.36,16.29,16.36,679800.0,11.8804,11.9095,11.8586,11.9095,679800.0
2005-01-13 12:20:00,16.36,16.36,16.28,16.3,770600.0,11.9095,11.9095,11.8513,11.8659,770600.0
2005-01-13 12:30:00,16.31,16.32,16.29,16.31,525100.0,11.8731,11.8804,11.8586,11.8731,525100.0
2005-01-13 12:40:00,16.31,16.32,16.27,16.28,425300.0,11.8731,11.8804,11.844,11.8513,425300.0
2005-01-13 12:50:00,16.29,16.34,16.28,16.33,336400.0,11.8586,11.895,11.8513,11.8877,336400.0
2005-01-13 13:00:00,16.33,16.34,16.31,16.34,297500.0,11.8877,11.895,11.8731,11.895,297500.0
2005-01-13 13:10:00,16.34,16.35,16.34,16.34,128900.0,11.895,11.9023,11.895,11.895,128900.0
2005-01-13 13:20:00,16.34,16.36,16.31,16.36,815100.0,11.895,11.9095,11.8731,11.9095,815100.0
2005-01-13 13:30:00,16.36,16.45,16.35,16.43,1838100.0,11.9095,11.975,11.9023,11.9605,1838100.0
2005-01-13 13:40:00,16.43,16.46,16.42,16.44,589100.0,11.9605,11.9823,11.9532,11.9678,589100.0
2005-01-13 13:50:00,16.44,16.45,16.42,16.44,372500.0,11.9678,11.975,11.9532,11.9678,372500.0
2005-01-13 14:00:00,16.43,16.45,16.38,16.4,784100.0,11.9605,11.975,11.9241,11.9387,784100.0
2005-01-13 14:10:00,16.4,16.45,16.39,16.45,552100.0,11.9387,11.975,11.9314,11.975,552100.0
2005-01-13 14:20:00,16.45,16.49,16.39,16.41,1372200.0,11.975,12.0042,11.9314,11.9459,1372200.0
2005-01-13 14:30:00,16.41,16.44,16.36,16.4,1045300.0,11.9459,11.9678,11.9095,11.9387,1045300.0
2005-01-13 14:40:00,16.4,16.4,16.33,16.37,1093200.0,11.9387,11.9387,11.8877,11.9168,1093200.0
2005-01-13 14:50:00,16.36,16.39,16.34,16.36,798000.0,11.9095,11.9314,11.895,11.9095,798000.0
2005-01-13 15:00:00,16.35,16.37,16.31,16.32,1311400.0,11.9023,11.9168,11.8731,11.8804,1311400.0
2005-01-13 15:10:00,16.31,16.34,16.28,16.29,630400.0,11.8731,11.895,11.8513,11.8586,630400.0
2005-01-13 15:20:00,16.3,16.31,16.23,16.23,1697500.0,11.8659,11.8731,11.8149,11.8149,1697500.0
2005-01-13 15:30:00,16.23,16.25,16.16,16.19,1640200.0,11.8149,11.8295,11.7639,11.7858,1640200.0
2005-01-13 15:40:00,16.19,16.22,16.11,16.21,1747900.0,11.7858,11.8076,11.7275,11.8003,1747900.0
2005-01-13 15:50:00,16.2,16.28,16.2,16.23,2946200.0,11.7931,11.8513,11.7931,11.8149,2946200.0
2005-01-14 09:30:00,16.33,16.53,16.29,16.46,2386500.0,11.8877,12.0333,11.8586,11.9823,2386500.0
2005-01-14 09:40:00,16.47,16.48,16.37,16.42,1726800.0,11.9896,11.9969,11.9168,11.9532,1726800.0
2005-01-14 09:50:00,16.42,16.51,16.38,16.47,1241200.0,11.9532,12.0187,11.9241,11.9896,1241200.0
2005-01-14 10:00:00,16.47,16.49,16.4,16.41,941800.0,11.9896,12.0042,11.9387,11.9459,941800.0
2005-01-14 10:10:00,16.4,16.53,16.4,16.51,1801900.0,11.9387,12.0333,11.9387,12.0187,1801900.0
2005-01-14 10:20:00,16.52,16.59,16.51,16.59,1099800.0,12.026,12.077,12.0187,12.077,1099800.0
2005-01-14 10:30:00,16.58,16.73,16.55,16.67,2298300.0,12.0697,12.1789,12.0478,12.1352,2298300.0
2005-01-14 10:40:00,16.67,16.69,16.6,16.62,1494000.0,12.1352,12.1498,12.0842,12.0988,1494000.0
2005-01-14 10:50:00,16.62,16.67,16.58,16.59,1327200.0,12.0988,12.1352,12.0697,12.077,1327200.0
2005-01-14 11:00:00,16.59,16.65,16.57,16.63,662100.0,12.077,12.1206,12.0624,12.1061,662100.0
2005-01-14 11:10:00,16.63,16.63,16.59,16.6,474900.0,12.1061,12.1061,12.077,12.0842,474900.0
2005-01-14 11:20:00,16.59,16.67,16.59,16.66,1179500.0,12.077,12.1352,12.077,12.1279,1179500.0
2005-01-14 11:30:00,16.66,16.69,16.65,16.68,448200.0,12.1279,12.1498,12.1206,12.1425,448200.0
2005-01-14 11:40:00,16.68,16.69,16.61,16.62,555000.0,12.1425,12.1498,12.0915,12.0988,555000.0
2005-01-14 11:50:00,16.62,16.66,16.6,16.63,1179100.0,12.0988,12.1279,12.0842,12.1061,1179100.0
2005-01-14 12:00:00,16.63,16.66,16.61,16.66,427800.0,12.1061,12.1279,12.0915,12.1279,427800.0
2005-01-14 12:10:00,16.67,16.71,16.66,16.7,584700.0,12.1352,12.1643,12.1279,12.157,584700.0
2005-01-14 12:20:00,16.7,16.72,16.65,16.71,1038300.0,12.157,12.1716,12.1206,12.1643,1038300.0
2005-01-14 12:30:00,16.71,16.75,16.68,16.71,664300.0,12.1643,12.1934,12.1425,12.1643,664300.0
2005-01-14 12:40:00,16.71,16.72,16.59,16.6,1104300.0,12.1643,12.1716,12.077,12.0842,1104300.0
2005-01-14 12:50:00,16.6,16.64,16.56,16.56,1292600.0,12.0842,12.1134,12.0551,12.0551,1292600.0
2005-01-14 13:00:00,16.56,16.64,16.55,16.58,870500.0,12.0551,12.1134,12.0478,12.0697,870500.0
2005-01-14 13:10:00,16.58,16.59,16.5,16.54,601900.0,12.0697,12.077,12.0114,12.0406,601900.0
2005-01-14 13:20:00,16.53,16.58,16.49,16.57,744700.0,12.0333,12.0697,12.0042,12.0624,744700.0
2005-01-14 13:30:00,16.57,16.59,16.55,16.55,248600.0,12.0624,12.077,12.0478,12.0478,248600.0
2005-01-14 13:40:00,16.55,16.55,16.5,16.54,692100.0,12.0478,12.0478,12.0114,12.0406,692100.0
2005-01-14 13:50:00,16.54,16.56,16.3,16.55,814400.0,12.0406,12.0551,11.8659,12.0478,814400.0
2005-01-14 14:00:00,16.55,16.57,16.53,16.54,514700.0,12.0478,12.0624,12.0333,12.0406,514700.0
2005-01-14 14:10:00,16.54,16.56,16.5,16.53,996900.0,12.0406,12.0551,12.0114,12.0333,996900.0
2005-01-14 14:20:00,16.53,16.58,16.53,16.55,421600.0,12.0333,12.0697,12.0333,12.0478,421600.0
2005-01-14 14:30:00,16.55,16.58,16.53,16.55,562000.0,12.0478,12.0697,12.0333,12.0478,562000.0
2005-01-14 14:40:00,16.54,16.56,16.5,16.52,737900.0,12.0406,12.0551,12.0114,12.026,737900.0
2005-01-14 14:50:00,16.52,16.59,16.52,16.56,894400.0,12.026,12.077,12.026,12.0551,894400.0
2005-01-14 15:00:00,16.56,16.57,16.52,16.55,596500.0,12.0551,12.0624,12.026,12.0478,596500.0
2005-01-14 15:10:00,16.55,16.56,16.52,16.53,556600.0,12.0478,12.0551,12.026,12.0333,556600.0
2005-01-14 15:20:00,16.53,16.55,16.51,16.53,779400.0,12.0333,12.0478,12.0187,12.0333,779400.0
2005-01-14 15:30:00,16.53,16.55,16.52,16.54,683700.0,12.0333,12.0478,12.026,12.0406,683700.0
2005-01-14 15:40:00,16.54,16.55,16.5,16.53,1149400.0,12.0406,12.0478,12.0114,12.0333,1149400.0
2005-01-14 15:50:00,16.53,16.6,16.52,16.53,2223500.0,12.0333,12.0842,12.026,12.0333,2223500.0
2005-01-18 09:30:00,16.55,16.56,16.39,16.45,1415300.0,12.0478,12.0551,11.9314,11.975,1415300.0
2005-01-18 09:40:00,16.44,16.49,16.42,16.44,610600.0,11.9678,12.0042,11.9532,11.9678,610600.0
2005-01-18 09:50:00,16.44,16.51,16.44,16.5,933700.0,11.9678,12.0187,11.9678,12.0114,933700.0
2005-01-18 10:00:00,16.5,16.54,16.46,16.48,1013200.0,12.0114,12.0406,11.9823,11.9969,1013200.0
2005-01-18 10:10:00,16.47,16.48,16.41,16.42,737800.0,11.9896,11.9969,11.9459,11.9532,737800.0
2005-01-18 10:20:00,16.42,16.52,16.4,16.5,738800.0,11.9532,12.026,11.9387,12.0114,738800.0
2005-01-18 10:30:00,16.5,16.61,16.49,16.57,1489200.0,12.0114,12.0915,12.0042,12.0624,1489200.0
2005-01-18 10:40:00,16.57,16.61,16.54,16.54,620800.0,12.0624,12.0915,12.0406,12.0406,620800.0
2005-01-18 10:50:00,16.54,16.58,16.42,16.54,781800.0,12.0406,12.0697,11.9532,12.0406,781800.0
2005-01-18 11:00:00,16.54,16.55,16.47,16.48,443900.0,12.0406,12.0478,11.9896,11.9969,443900.0
2005-01-18 11:10:00,16.47,16.49,16.45,16.49,501300.0,11.9896,12.0042,11.975,12.0042,501300.0
2005-01-18 11:20:00,16.49,16.51,16.45,16.49,462100.0,12.0042,12.0187,11.975,12.0042,462100.0
2005-01-18 11:30:00,16.49,16.56,16.48,16.54,528200.0,12.0042,12.0551,11.9969,12.0406,528200.0
2005-01-18 11:40:00,16.54,16.56,16.5,16.54,880600.0,12.0406,12.0551,12.0114,12.0406,880600.0
2005-01-18 11:50:00,16.54,16.56,16.49,16.54,349800.0,12.0406,12.0551,12.0042,12.0406,349800.0
2005-01-18 12:00:00,16.54,16.57,16.52,16.56,494700.0,12.0406,12.0624,12.026,12.0551,494700.0
2005-01-18 12:10:00,16.56,16.63,16.56,16.6,1097200.0,12.0551,12.1061,12.0551,12.0842,1097200.0
2005-01-18 12:20:00,16.6,16.61,16.56,16.56,322900.0,12.0842,12.0915,12.0551,12.0551,322900.0
2005-01-18 12:30:00,16.56,16.57,16.54,16.55,190600.0,12.0551,12.0624,12.0406,12.0478,190600.0
2005-01-18 12:40:00,16.54,16.59,16.54,16.55,432800.0,12.0406,12.077,12.0406,12.0478,432800.0
2005-01-18 12:50:00,16.56,16.59,16.54,16.57,359800.0,12.0551,12.077,12.0406,12.0624,359800.0
2005-01-18 13:00:00,16.56,16.57,16.52,16.53,218500.0,12.0551,12.0624,12.026,12.0333,218500.0
2005-01-18 13:10:00,16.52,16.53,16.49,16.52,322900.0,12.026,12.0333,12.0042,12.026,322900.0
2005-01-18 13:20:00,16.52,16.53,16.47,16.52,837600.0,12.026,12.0333,11.9896,12.026,837600.0
2005-01-18 13:30:00,16.52,16.54,16.52,16.52,180400.0,12.026,12.0406,12.026,12.026,180400.0
2005-01-18 13:40:00,16.52,16.58,16.51,16.57,449500.0,12.026,12.0697,12.0187,12.0624,449500.0
2005-01-18 13:50:00,16.56,16.57,16.54,16.55,460200.0,12.0551,12.0624,12.0406,12.0478,460200.0
2005-01-18 14:00:00,16.56,16.56,16.53,16.55,473100.0,12.0551,12.0551,12.0333,12.0478,473100.0
2005-01-18 14:10:00,16.54,16.56,16.53,16.56,1074000.0,12.0406,12.0551,12.0333,12.0551,1074000.0
2005-01-18 14:20:00,16.56,16.56,16.53,16.54,565600.0,12.0551,12.0551,12.0333,12.0406,565600.0
2005-01-18 14:30:00,16.55,16.56,16.52,16.52,1176000.0,12.0478,12.0551,12.026,12.026,1176000.0
2005-01-18 14:40:00,16.52,16.54,16.45,16.5,838600.0,12.026,12.0406,11.975,12.0114,838600.0
2005-01-18 14:50:00,16.5,16.5,16.47,16.49,400700.0,12.0114,12.0114,11.9896,12.0042,400700.0
2005-01-18 15:00:00,16.48,16.51,16.47,16.51,471600.0,11.9969,12.0187,11.9896,12.0187,471600.0
2005-01-18 15:10:00,16.51,16.53,16.49,16.5,609100.0,12.0187,12.0333,12.0042,12.0114,609100.0
2005-01-18 15:20:00,16.51,16.52,16.49,16.49,999000.0,12.0187,12.026,12.0042,12.0042,999000.0
2005-01-18 15:30:00,16.49,16.5,16.46,16.5,668600.0,12.0042,12.0114,11.9823,12.0114,668600.0
2005-01-18 15:40:00,16.5,16.52,16.49,16.51,635000.0,12.0114,12.026,12.0042,12.0187,635000.0
2005-01-18 15:50:00,16.52,16.54,16.5,16.53,1384100.0,12.026,12.0406,12.0114,12.0333,1384100.0
2005-01-19 09:30:00,16.53,16.55,16.38,16.39,1215300.0,12.0333,12.0478,11.9241,11.9314,1215300.0
2005-01-19 09:40:00,16.39,16.44,16.38,16.39,801000.0,11.9314,11.9678,11.9241,11.9314,801000.0
2005-01-19 09:50:00,16.38,16.41,16.33,16.34,1961500.0,11.9241,11.9459,11.8877,11.895,1961500.0
2005-01-19 10:00:00,16.34,16.41,16.32,16.4,1063700.0,11.895,11.9459,11.8804,11.9387,1063700.0
2005-01-19 10:10:00,16.4,16.43,16.36,16.37,985500.0,11.9387,11.9605,11.9095,11.9168,985500.0
2005-01-19 10:20:00,16.38,16.38,16.31,16.31,608600.0,11.9241,11.9241,11.8731,11.8731,608600.0
2005-01-19 10:30:00,16.3,16.34,16.28,16.32,1060900.0,11.8659,11.895,11.8513,11.8804,1060900.0
2005-01-19 10:40:00,16.31,16.33,16.27,16.28,587200.0,11.8731,11.8877,11.844,11.8513,587200.0
2005-01-19 10:50:00,16.29,16.31,16.23,16.3,989800.0,11.8586,11.8731,11.8149,11.8659,989800.0
2005-01-19 11:00:00,16.29,16.3,16.28,16.3,253500.0,11.8586,11.8659,11.8513,11.8659,253500.0
2005-01-19 11:10:00,16.3,16.31,16.27,16.27,532300.0,11.8659,11.8731,11.844,11.844,532300.0
2005-01-19 11:20:00,16.28,16.33,16.27,16.3,547600.0,11.8513,11.8877,11.844,11.8659,547600.0
2005-01-19 11:30:00,16.3,16.32,16.27,16.27,341700.0,11.8659,11.8804,11.844,11.844,341700.0
2005-01-19 11:40:00,16.28,16.28,16.17,16.2,735500.0,11.8513,11.8513,11.7712,11.7931,735500.0
2005-01-19 11:50:00,16.2,16.22,16.14,16.21,1372700.0,11.7931,11.8076,11.7494,11.8003,1372700.0
2005-01-19 12:00:00,16.21,16.23,16.19,16.23,460200.0,11.8003,11.8149,11.7858,11.8149,460200.0
2005-01-19 12:10:00,16.22,16.27,16.21,16.25,451400.0,11.8076,11.844,11.8003,11.8295,451400.0
2005-01-19 12:20:00,16.24,16.27,16.21,16.26,691400.0,11.8222,11.844,11.8003,11.8367,691400.0
2005-01-19 12:30:00,16.26,16.27,16.16,16.17,699200.0,11.8367,11.844,11.7639,11.7712,699200.0
2005-01-19 12:40:00,16.17,16.22,16.16,16.21,464500.0,11.7712,11.8076,11.7639,11.8003,464500.0
2005-01-19 12:50:00,16.22,16.26,16.21,16.24,590300.0,11.8076,11.8367,11.8003,11.8222,590300.0
2005-01-19 13:00:00,16.25,16.25,16.22,16.23,107700.0,11.8295,11.8295,11.8076,11.8149,107700.0
2005-01-19 13:10:00,16.22,16.25,16.22,16.25,465200.0,11.8076,11.8295,11.8076,11.8295,465200.0
2005-01-19 13:20:00,16.25,16.28,16.25,16.26,271500.0,11.8295,11.8513,11.8295,11.8367,271500.0
2005-01-19 13:30:00,16.26,16.27,16.24,16.26,234400.0,11.8367,11.844,11.8222,11.8367,234400.0
2005-01-19 13:40:00,16.26,16.31,16.26,16.29,569100.0,11.8367,11.8731,11.8367,11.8586,569100.0
2005-01-19 13:50:00,16.29,16.31,16.24,16.26,416200.0,11.8586,11.8731,11.8222,11.8367,416200.0
2005-01-19 14:00:00,16.26,16.29,16.21,16.22,459700.0,11.8367,11.8586,11.8003,11.8076,459700.0
2005-01-19 14:10:00,16.22,16.26,16.21,16.25,249000.0,11.8076,11.8367,11.8003,11.8295,249000.0
2005-01-19 14:20:00,16.25,16.28,16.23,16.26,535100.0,11.8295,11.8513,11.8149,11.8367,535100.0
2005-01-19 14:30:00,16.26,16.28,16.21,16.24,631200.0,11.8367,11.8513,11.8003,11.8222,631200.0
2005-01-19 14:40:00,16.24,16.24,16.19,16.19,766200.0,11.8222,11.8222,11.7858,11.7858,766200.0
2005-01-19 14:50:00,16.2,16.22,16.18,16.19,636300.0,11.7931,11.8076,11.7785,11.7858,636300.0
2005-01-19 15:00:00,16.19,16.23,16.17,16.17,934100.0,11.7858,11.8149,11.7712,11.7712,934100.0
2005-01-19 15:10:00,16.17,16.18,16.11,16.15,1344500.0,11.7712,11.7785,11.7275,11.7567,1344500.0
2005-01-19 15:20:00,16.14,16.16,16.1,16.11,691600.0,11.7494,11.7639,11.7203,11.7275,691600.0
2005-01-19 15:30:00,16.11,16.17,16.1,16.14,912300.0,11.7275,11.7712,11.7203,11.7494,912300.0
2005-01-19 15:40:00,16.13,16.14,16.08,16.1,871000.0,11.7421,11.7494,11.7057,11.7203,871000.0
2005-01-19 15:50:00,16.09,16.1,15.99,16.01,3314100.0,11.713,11.7203,11.6402,11.6547,3314100.0
2005-01-20 09:30:00,15.95,16.17,15.88,16.1,3695900.0,11.6111,11.7712,11.5601,11.7203,3695900.0
2005-01-20 09:40:00,16.1,16.16,16.04,16.13,1088400.0,11.7203,11.7639,11.6766,11.7421,1088400.0
2005-01-20 09:50:00,16.13,16.24,16.13,16.21,2280700.0,11.7421,11.8222,11.7421,11.8003,2280700.0
2005-01-20 10:00:00,16.22,16.26,16.17,16.22,2763100.0,11.8076,11.8367,11.7712,11.8076,2763100.0
2005-01-20 10:10:00,16.22,16.28,16.18,16.27,1862800.0,11.8076,11.8513,11.7785,11.844,1862800.0
2005-01-20 10:20:00,16.27,16.35,16.2,16.26,1781400.0,11.844,11.9023,11.7931,11.8367,1781400.0
2005-01-20 10:30:00,16.25,16.27,16.19,16.24,900600.0,11.8295,11.844,11.7858,11.8222,900600.0
2005-01-20 10:40:00,16.23,16.24,16.19,16.2,556500.0,11.8149,11.8222,11.7858,11.7931,556500.0
2005-01-20 10:50:00,16.19,16.23,16.17,16.19,976600.0,11.7858,11.8149,11.7712,11.7858,976600.0
2005-01-20 11:00:00,16.18,16.28,16.18,16.25,522800.0,11.7785,11.8513,11.7785,11.8295,522800.0
2005-01-20 11:10:00,16.26,16.31,16.22,16.24,356100.0,11.8367,11.8731,11.8076,11.8222,356100.0
2005-01-20 11:20:00,16.24,16.27,16.22,16.26,636000.0,11.8222,11.844,11.8076,11.8367,636000.0
2005-01-20 11:30:00,16.26,16.27,16.23,16.24,599800.0,11.8367,11.844,11.8149,11.8222,599800.0
2005-01-20 11:40:00,16.25,16.26,16.23,16.24,481300.0,11.8295,11.8367,11.8149,11.8222,481300.0
2005-01-20 11:50:00,16.24,16.25,16.2,16.24,393600.0,11.8222,11.8295,11.7931,11.8222,393600.0
2005-01-20 12:00:00,16.24,16.25,16.17,16.2,667700.0,11.8222,11.8295,11.7712,11.7931,667700.0
2005-01-20 12:10:00,16.21,16.24,16.19,16.24,330500.0,11.8003,11.8222,11.7858,11.8222,330500.0
2005-01-20 12:20:00,16.23,16.24,16.22,16.24,180600.0,11.8149,11.8222,11.8076,11.8222,180600.0
2005-01-20 12:30:00,16.24,16.24,16.23,16.23,184800.0,11.8222,11.8222,11.8149,11.8149,184800.0
2005-01-20 12:40:00,16.24,16.24,16.18,16.2,632900.0,11.8222,11.8222,11.7785,11.7931,632900.0
2005-01-20 12:50:00,16.21,16.22,16.16,16.19,1115900.0,11.8003,11.8076,11.7639,11.7858,1115900.0
2005-01-20 13:00:00,16.19,16.21,16.17,16.17,229400.0,11.7858,11.8003,11.7712,11.7712,229400.0
2005-01-20 13:10:00,16.17,16.18,16.1,16.11,1355000.0,11.7712,11.7785,11.7203,11.7275,1355000.0
2005-01-20 13:20:00,16.12,16.17,16.11,16.16,1143200.0,11.7348,11.7712,11.7275,11.7639,1143200.0
2005-01-20 13:30:00,16.15,16.2,16.14,16.18,410900.0,11.7567,11.7931,11.7494,11.7785,410900.0
2005-01-20 13:40:00,16.19,16.2,16.16,16.16,310300.0,11.7858,11.7931,11.7639,11.7639,310300.0
2005-01-20 13:50:00,16.16,16.16,16.11,16.15,447000.0,11.7639,11.7639,11.7275,11.7567,447000.0
2005-01-20 14:00:00,16.15,16.22,16.14,16.2,585100.0,11.7567,11.8076,11.7494,11.7931,585100.0
2005-01-20 14:10:00,16.21,16.24,16.17,16.18,1158600.0,11.8003,11.8222,11.7712,11.7785,1158600.0
2005-01-20 14:20:00,16.19,16.19,16.07,16.09,1427700.0,11.7858,11.7858,11.6984,11.713,1427700.0
2005-01-20 14:30:00,16.09,16.11,15.98,16.03,1971300.0,11.713,11.7275,11.6329,11.6693,1971300.0
2005-01-20 14:40:00,16.02,16.15,16.01,16.05,1148000.0,11.662,11.7567,11.6547,11.6839,1148000.0
2005-01-20 14:50:00,16.05,16.08,16.02,16.05,941800.0,11.6839,11.7057,11.662,11.6839,941800.0
2005-01-20 15:00:00,16.06,16.06,15.98,16.03,1705900.0,11.6911,11.6911,11.6329,11.6693,1705900.0
2005-01-20 15:10:00,16.04,16.09,16.03,16.07,1106700.0,11.6766,11.713,11.6693,11.6984,1106700.0
2005-01-20 15:20:00,16.06,16.08,16.0,16.02,1261400.0,11.6911,11.7057,11.6475,11.662,1261400.0
2005-01-20 15:30:00,16.02,16.07,16.0,16.04,1312200.0,11.662,11.6984,11.6475,11.6766,1312200.0
2005-01-20 15:40:00,16.04,16.04,15.95,15.99,1732200.0,11.6766,11.6766,11.6111,11.6402,1732200.0
2005-01-20 15:50:00,15.99,16.0,15.9,15.96,2891000.0,11.6402,11.6475,11.5747,11.6183,2891000.0
2005-01-21 09:30:00,16.04,16.08,15.94,15.98,4006000.0,11.6766,11.7057,11.6038,11.6329,4006000.0
2005-01-21 09:40:00,15.99,16.02,15.9,15.93,1774800.0,11.6402,11.662,11.5747,11.5965,1774800.0
2005-01-21 09:50:00,15.93,15.93,15.82,15.84,2272500.0,11.5965,11.5965,11.5164,11.531,2272500.0
2005-01-21 10:00:00,15.84,15.93,15.78,15.9,1615600.0,11.531,11.5965,11.4873,11.5747,1615600.0
2005-01-21 10:10:00,15.91,15.96,15.86,15.94,1043200.0,11.5819,11.6183,11.5455,11.6038,1043200.0
2005-01-21 10:20:00,15.94,15.99,15.91,15.93,1176800.0,11.6038,11.6402,11.5819,11.5965,1176800.0
2005-01-21 10:30:00,15.92,15.95,15.87,15.88,1091100.0,11.5892,11.6111,11.5528,11.5601,1091100.0
2005-01-21 10:40:00,15.88,15.9,15.85,15.88,555500.0,11.5601,11.5747,11.5383,11.5601,555500.0
2005-01-21 10:50:00,15.87,15.88,15.82,15.83,726000.0,11.5528,11.5601,11.5164,11.5237,726000.0
2005-01-21 11:00:00,15.82,15.84,15.77,15.79,978000.0,11.5164,11.531,11.48,11.4946,978000.0
2005-01-21 11:10:00,15.78,15.83,15.78,15.8,737500.0,11.4873,11.5237,11.4873,11.5019,737500.0
2005-01-21 11:20:00,15.8,15.82,15.77,15.79,1282400.0,11.5019,11.5164,11.48,11.4946,1282400.0
2005-01-21 11:30:00,15.78,15.8,15.77,15.79,622700.0,11.4873,11.5019,11.48,11.4946,622700.0
2005-01-21 11:40:00,15.8,15.85,15.79,15.82,2084300.0,11.5019,11.5383,11.4946,11.5164,2084300.0
2005-01-21 11:50:00,15.82,15.85,15.77,15.8,1052100.0,11.5164,11.5383,11.48,11.5019,1052100.0
2005-01-21 12:00:00,15.8,15.82,15.78,15.8,1126500.0,11.5019,11.5164,11.4873,11.5019,1126500.0
2005-01-21 12:10:00,15.8,15.88,15.79,15.88,1398300.0,11.5019,11.5601,11.4946,11.5601,1398300.0
2005-01-21 12:20:00,15.87,15.93,15.86,15.9,1805600.0,11.5528,11.5965,11.5455,11.5747,1805600.0
2005-01-21 12:30:00,15.88,15.91,15.87,15.88,2897300.0,11.5601,11.5819,11.5528,11.5601,2897300.0
2005-01-21 12:40:00,15.89,15.9,15.87,15.89,2049800.0,11.5674,11.5747,11.5528,11.5674,2049800.0
2005-01-21 12:50:00,15.89,15.9,15.85,15.87,1894600.0,11.5674,11.5747,11.5383,11.5528,1894600.0
2005-01-21 13:00:00,15.87,15.88,15.81,15.86,1352800.0,11.5528,11.5601,11.5092,11.5455,1352800.0
2005-01-21 13:10:00,15.86,15.89,15.82,15.83,1416700.0,11.5455,11.5674,11.5164,11.5237,1416700.0
2005-01-21 13:20:00,15.84,15.86,15.83,15.85,1008400.0,11.531,11.5455,11.5237,11.5383,1008400.0
2005-01-21 13:30:00,15.85,15.86,15.76,15.78,1602200.0,11.5383,11.5455,11.4728,11.4873,1602200.0
2005-01-21 13:40:00,15.78,15.8,15.75,15.76,2233000.0,11.4873,11.5019,11.4655,11.4728,2233000.0
2005-01-21 13:50:00,15.77,15.78,15.72,15.77,1085400.0,11.48,11.4873,11.4436,11.48,1085400.0
2005-01-21 14:00:00,15.77,15.79,15.74,15.77,1435000.0,11.48,11.4946,11.4582,11.48,1435000.0
2005-01-21 14:10:00,15.77,15.77,15.72,15.74,845500.0,11.48,11.48,11.4436,11.4582,845500.0
2005-01-21 14:20:00,15.73,15.76,15.72,15.74,718700.0,11.4509,11.4728,11.4436,11.4582,718700.0
2005-01-21 14:30:00,15.74,15.76,15.72,15.75,1942700.0,11.4582,11.4728,11.4436,11.4655,1942700.0
2005-01-21 14:40:00,15.75,15.77,15.71,15.73,1284200.0,11.4655,11.48,11.4364,11.4509,1284200.0
2005-01-21 14:50:00,15.73,15.75,15.72,15.74,703400.0,11.4509,11.4655,11.4436,11.4582,703400.0
2005-01-21 15:00:00,15.74,15.75,15.71,15.73,868800.0,11.4582,11.4655,11.4364,11.4509,868800.0
2005-01-21 15:10:00,15.72,15.73,15.68,15.7,1839500.0,11.4436,11.4509,11.4145,11.4291,1839500.0
2005-01-21 15:20:00,15.7,15.77,15.67,15.74,2182600.0,11.4291,11.48,11.4072,11.4582,2182600.0
2005-01-21 15:30:00,15.74,15.74,15.63,15.7,1243000.0,11.4582,11.4582,11.3781,11.4291,1243000.0
2005-01-21 15:40:00,15.7,15.7,15.6,15.62,1879700.0,11.4291,11.4291,11.3563,11.3708,1879700.0
2005-01-21 15:50:00,15.62,15.62,15.53,15.57,2865600.0,11.3708,11.3708,11.3053,11.3344,2865600.0
2005-01-24 09:30:00,15.73,15.74,15.64,15.69,2177400.0,11.4509,11.4582,11.3854,11.4218,2177400.0
2005-01-24 09:40:00,15.69,15.7,15.57,15.6,1680000.0,11.4218,11.4291,11.3344,11.3563,1680000.0
2005-01-24 09:50:00,15.6,15.6,15.46,15.56,1580700.0,11.3563,11.3563,11.2544,11.3272,1580700.0
2005-01-24 10:00:00,15.57,15.57,15.48,15.48,1574800.0,11.3344,11.3344,11.2689,11.2689,1574800.0
2005-01-24 10:10:00,15.49,15.62,15.43,15.6,2212900.0,11.2762,11.3708,11.2325,11.3563,2212900.0
2005-01-24 10:20:00,15.6,15.64,15.56,15.56,824600.0,11.3563,11.3854,11.3272,11.3272,824600.0
2005-01-24 10:30:00,15.56,15.6,15.52,15.55,1157800.0,11.3272,11.3563,11.298,11.3199,1157800.0
2005-01-24 10:40:00,15.55,15.59,15.54,15.58,717500.0,11.3199,11.349,11.3126,11.3417,717500.0
2005-01-24 10:50:00,15.57,15.57,15.41,15.45,1474700.0,11.3344,11.3344,11.218,11.2471,1474700.0
2005-01-24 11:00:00,15.46,15.48,15.39,15.43,1222500.0,11.2544,11.2689,11.2034,11.2325,1222500.0
2005-01-24 11:10:00,15.43,15.55,15.43,15.53,982500.0,11.2325,11.3199,11.2325,11.3053,982500.0
2005-01-24 11:20:00,15.51,15.54,15.49,15.5,915200.0,11.2908,11.3126,11.2762,11.2835,915200.0
2005-01-24 11:30:00,15.5,15.53,15.49,15.52,707500.0,11.2835,11.3053,11.2762,11.298,707500.0
2005-01-24 11:40:00,15.51,15.52,15.44,15.47,1058100.0,11.2908,11.298,11.2398,11.2616,1058100.0
2005-01-24 11:50:00,15.47,15.54,15.46,15.53,751400.0,11.2616,11.3126,11.2544,11.3053,751400.0
2005-01-24 12:00:00,15.53,15.57,15.49,15.5,762700.0,11.3053,11.3344,11.2762,11.2835,762700.0
2005-01-24 12:10:00,15.49,15.52,15.47,15.52,366000.0,11.2762,11.298,11.2616,11.298,366000.0
2005-01-24 12:20:00,15.52,15.54,15.47,15.47,443100.0,11.298,11.3126,11.2616,11.2616,443100.0
2005-01-24 12:30:00,15.47,15.48,15.38,15.42,1195900.0,11.2616,11.2689,11.1961,11.2252,1195900.0
2005-01-24 12:40:00,15.42,15.49,15.41,15.48,636600.0,11.2252,11.2762,11.218,11.2689,636600.0
2005-01-24 12:50:00,15.47,15.52,15.45,15.48,640400.0,11.2616,11.298,11.2471,11.2689,640400.0
2005-01-24 13:00:00,15.49,15.5,15.47,15.47,274400.0,11.2762,11.2835,11.2616,11.2616,274400.0
2005-01-24 13:10:00,15.48,15.51,15.47,15.5,439600.0,11.2689,11.2908,11.2616,11.2835,439600.0
2005-01-24 13:20:00,15.5,15.51,15.49,15.51,492700.0,11.2835,11.2908,11.2762,11.2908,492700.0
2005-01-24 13:30:00,15.51,15.51,15.45,15.46,542000.0,11.2908,11.2908,11.2471,11.2544,542000.0
2005-01-24 13:40:00,15.46,15.49,15.44,15.45,503800.0,11.2544,11.2762,11.2398,11.2471,503800.0
2005-01-24 13:50:00,15.45,15.46,15.4,15.42,680400.0,11.2471,11.2544,11.2107,11.2252,680400.0
2005-01-24 14:00:00,15.42,15.44,15.41,15.42,636400.0,11.2252,11.2398,11.218,11.2252,636400.0
2005-01-24 14:10:00,15.42,15.44,15.37,15.41,867100.0,11.2252,11.2398,11.1888,11.218,867100.0
2005-01-24 14:20:00,15.41,15.42,15.32,15.32,664900.0,11.218,11.2252,11.1524,11.1524,664900.0
2005-01-24 14:30:00,15.33,15.35,15.28,15.32,1450600.0,11.1597,11.1743,11.1233,11.1524,1450600.0
2005-01-24 14:40:00,15.33,15.34,15.29,15.31,757500.0,11.1597,11.167,11.1306,11.1452,757500.0
2005-01-24 14:50:00,15.31,15.32,15.23,15.25,1361500.0,11.1452,11.1524,11.0869,11.1015,1361500.0
2005-01-24 15:00:00,15.25,15.32,15.24,15.31,1362700.0,11.1015,11.1524,11.0942,11.1452,1362700.0
2005-01-24 15:10:00,15.3,15.32,15.26,15.29,646000.0,11.1379,11.1524,11.1088,11.1306,646000.0
2005-01-24 15:20:00,15.28,15.29,15.23,15.29,1087800.0,11.1233,11.1306,11.0869,11.1306,1087800.0
2005-01-24 15:30:00,15.29,15.3,15.25,15.28,1001800.0,11.1306,11.1379,11.1015,11.1233,1001800.0
2005-01-24 15:40:00,15.27,15.28,15.15,15.19,2467300.0,11.116,11.1233,11.0287,11.0578,2467300.0
2005-01-24 15:50:00,15.19,15.48,15.16,15.16,2686700.0,11.0578,11.2689,11.036,11.036,2686700.0
2005-01-25 09:30:00,15.28,15.45,15.24,15.43,2877300.0,11.1233,11.2471,11.0942,11.2325,2877300.0
2005-01-25 09:40:00,15.43,15.64,15.38,15.63,3433500.0,11.2325,11.3854,11.1961,11.3781,3433500.0
2005-01-25 09:50:00,15.62,15.64,15.49,15.52,2362400.0,11.3708,11.3854,11.2762,11.298,2362400.0
2005-01-25 10:00:00,15.53,15.67,15.53,15.63,2833500.0,11.3053,11.4072,11.3053,11.3781,2833500.0
2005-01-25 10:10:00,15.63,15.64,15.57,15.62,1223900.0,11.3781,11.3854,11.3344,11.3708,1223900.0
2005-01-25 10:20:00,15.63,15.64,15.57,15.64,860500.0,11.3781,11.3854,11.3344,11.3854,860500.0
2005-01-25 10:30:00,15.64,15.65,15.59,15.62,521500.0,11.3854,11.3927,11.349,11.3708,521500.0
2005-01-25 10:40:00,15.62,15.64,15.57,15.6,924700.0,11.3708,11.3854,11.3344,11.3563,924700.0
2005-01-25 10:50:00,15.6,15.62,15.58,15.6,705100.0,11.3563,11.3708,11.3417,11.3563,705100.0
2005-01-25 11:00:00,15.6,15.64,15.59,15.63,429400.0,11.3563,11.3854,11.349,11.3781,429400.0
2005-01-25 11:10:00,15.63,15.64,15.59,15.62,410200.0,11.3781,11.3854,11.349,11.3708,410200.0
2005-01-25 11:20:00,15.61,15.69,15.61,15.69,786300.0,11.3636,11.4218,11.3636,11.4218,786300.0
2005-01-25 11:30:00,15.69,15.69,15.62,15.62,668500.0,11.4218,11.4218,11.3708,11.3708,668500.0
2005-01-25 11:40:00,15.63,15.63,15.57,15.58,755800.0,11.3781,11.3781,11.3344,11.3417,755800.0
2005-01-25 11:50:00,15.58,15.59,15.52,15.58,1579600.0,11.3417,11.349,11.298,11.3417,1579600.0
2005-01-25 12:00:00,15.58,15.61,15.52,15.59,1322200.0,11.3417,11.3636,11.298,11.349,1322200.0
2005-01-25 12:10:00,15.59,15.6,15.55,15.56,635000.0,11.349,11.3563,11.3199,11.3272,635000.0
2005-01-25 12:20:00,15.56,15.57,15.55,15.56,247500.0,11.3272,11.3344,11.3199,11.3272,247500.0
2005-01-25 12:30:00,15.57,15.63,15.56,15.58,610200.0,11.3344,11.3781,11.3272,11.3417,610200.0
2005-01-25 12:40:00,15.59,15.6,15.56,15.57,356700.0,11.349,11.3563,11.3272,11.3344,356700.0
2005-01-25 12:50:00,15.57,15.59,15.56,15.59,398200.0,11.3344,11.349,11.3272,11.349,398200.0
2005-01-25 13:00:00,15.59,15.61,15.57,15.6,1088400.0,11.349,11.3636,11.3344,11.3563,1088400.0
2005-01-25 13:10:00,15.59,15.61,15.55,15.59,331200.0,11.349,11.3636,11.3199,11.349,331200.0
2005-01-25 13:20:00,15.6,15.66,15.59,15.62,915400.0,11.3563,11.4,11.349,11.3708,915400.0
2005-01-25 13:30:00,15.62,15.64,15.59,15.59,464600.0,11.3708,11.3854,11.349,11.349,464600.0
2005-01-25 13:40:00,15.59,15.66,15.58,15.64,514700.0,11.349,11.4,11.3417,11.3854,514700.0
2005-01-25 13:50:00,15.64,15.65,15.57,15.61,656400.0,11.3854,11.3927,11.3344,11.3636,656400.0
2005-01-25 14:00:00,15.61,15.63,15.58,15.6,521900.0,11.3636,11.3781,11.3417,11.3563,521900.0
2005-01-25 14:10:00,15.59,15.63,15.58,15.6,513100.0,11.349,11.3781,11.3417,11.3563,513100.0
2005-01-25 14:20:00,15.6,15.6,15.55,15.56,655100.0,11.3563,11.3563,11.3199,11.3272,655100.0
2005-01-25 14:30:00,15.55,15.62,15.55,15.59,889200.0,11.3199,11.3708,11.3199,11.349,889200.0
2005-01-25 14:40:00,15.6,15.65,15.59,15.62,1293300.0,11.3563,11.3927,11.349,11.3708,1293300.0
2005-01-25 14:50:00,15.62,15.66,15.59,15.63,1162000.0,11.3708,11.4,11.349,11.3781,1162000.0
2005-01-25 15:00:00,15.63,15.73,15.63,15.7,1470600.0,11.3781,11.4509,11.3781,11.4291,1470600.0
2005-01-25 15:10:00,15.71,15.72,15.61,15.67,1663800.0,11.4364,11.4436,11.3636,11.4072,1663800.0
2005-01-25 15:20:00,15.67,15.69,15.64,15.65,876100.0,11.4072,11.4218,11.3854,11.3927,876100.0
2005-01-25 15:30:00,15.66,15.67,15.64,15.65,707900.0,11.4,11.4072,11.3854,11.3927,707900.0
2005-01-25 15:40:00,15.65,15.65,15.59,15.64,1261300.0,11.3927,11.3927,11.349,11.3854,1261300.0
2005-01-25 15:50:00,15.64,15.68,15.62,15.66,1723800.0,11.3854,11.4145,11.3708,11.4,1723800.0
2005-01-26 09:30:00,15.78,15.95,15.73,15.9,2292200.0,11.4873,11.6111,11.4509,11.5747,2292200.0
2005-01-26 09:40:00,15.91,15.96,15.84,15.85,1699400.0,11.5819,11.6183,11.531,11.5383,1699400.0
2005-01-26 09:50:00,15.85,15.96,15.83,15.94,1367400.0,11.5383,11.6183,11.5237,11.6038,1367400.0
2005-01-26 10:00:00,15.93,15.98,15.92,15.96,1635700.0,11.5965,11.6329,11.5892,11.6183,1635700.0
2005-01-26 10:10:00,15.97,15.97,15.9,15.93,1167800.0,11.6256,11.6256,11.5747,11.5965,1167800.0
2005-01-26 10:20:00,15.93,15.94,15.87,15.89,946600.0,11.5965,11.6038,11.5528,11.5674,946600.0
2005-01-26 10:30:00,15.89,15.9,15.83,15.85,1210400.0,11.5674,11.5747,11.5237,11.5383,1210400.0
2005-01-26 10:40:00,15.85,15.89,15.85,15.88,1124300.0,11.5383,11.5674,11.5383,11.5601,1124300.0
2005-01-26 10:50:00,15.89,15.89,15.84,15.86,1059800.0,11.5674,11.5674,11.531,11.5455,1059800.0
2005-01-26 11:00:00,15.87,15.92,15.85,15.87,1007000.0,11.5528,11.5892,11.5383,11.5528,1007000.0
2005-01-26 11:10:00,15.87,15.88,15.85,15.87,369000.0,11.5528,11.5601,11.5383,11.5528,369000.0
2005-01-26 11:20:00,15.86,15.9,15.8,15.83,1336300.0,11.5455,11.5747,11.5019,11.5237,1336300.0
2005-01-26 11:30:00,15.83,15.87,15.82,15.86,672500.0,11.5237,11.5528,11.5164,11.5455,672500.0
2005-01-26 11:40:00,15.86,15.89,15.84,15.86,994400.0,11.5455,11.5674,11.531,11.5455,994400.0
2005-01-26 11:50:00,15.86,15.88,15.8,15.85,826200.0,11.5455,11.5601,11.5019,11.5383,826200.0
2005-01-26 12:00:00,15.84,15.87,15.83,15.84,383400.0,11.531,11.5528,11.5237,11.531,383400.0
2005-01-26 12:10:00,15.83,15.89,15.83,15.88,354500.0,11.5237,11.5674,11.5237,11.5601,354500.0
2005-01-26 12:20:00,15.88,15.89,15.86,15.86,595500.0,11.5601,11.5674,11.5455,11.5455,595500.0
2005-01-26 12:30:00,15.86,15.88,15.85,15.87,362500.0,11.5455,11.5601,11.5383,11.5528,362500.0
2005-01-26 12:40:00,15.87,15.91,15.87,15.9,465400.0,11.5528,11.5819,11.5528,11.5747,465400.0
2005-01-26 12:50:00,15.9,15.9,15.87,15.9,846900.0,11.5747,11.5747,11.5528,11.5747,846900.0
2005-01-26 13:00:00,15.9,15.95,15.88,15.94,767900.0,11.5747,11.6111,11.5601,11.6038,767900.0
2005-01-26 13:10:00,15.94,15.95,15.92,15.94,687600.0,11.6038,11.6111,11.5892,11.6038,687600.0
2005-01-26 13:20:00,15.95,15.97,15.93,15.96,959300.0,11.6111,11.6256,11.5965,11.6183,959300.0
2005-01-26 13:30:00,15.96,15.97,15.94,15.96,546100.0,11.6183,11.6256,11.6038,11.6183,546100.0
2005-01-26 13:40:00,15.97,15.98,15.94,15.96,753500.0,11.6256,11.6329,11.6038,11.6183,753500.0
2005-01-26 13:50:00,15.97,16.0,15.96,15.97,909900.0,11.6256,11.6475,11.6183,11.6256,909900.0
2005-01-26 14:00:00,15.97,15.99,15.93,15.95,1550700.0,11.6256,11.6402,11.5965,11.6111,1550700.0
2005-01-26 14:10:00,15.94,15.97,15.93,15.96,604400.0,11.6038,11.6256,11.5965,11.6183,604400.0
2005-01-26 14:20:00,15.96,15.97,15.94,15.94,569800.0,11.6183,11.6256,11.6038,11.6038,569800.0
2005-01-26 14:30:00,15.94,15.97,15.92,15.97,753800.0,11.6038,11.6256,11.5892,11.6256,753800.0
2005-01-26 14:40:00,15.97,16.01,15.96,15.99,1572200.0,11.6256,11.6547,11.6183,11.6402,1572200.0
2005-01-26 14:50:00,15.98,15.99,15.94,15.97,1037600.0,11.6329,11.6402,11.6038,11.6256,1037600.0
2005-01-26 15:00:00,15.98,16.05,15.95,16.02,1711600.0,11.6329,11.6839,11.6111,11.662,1711600.0
2005-01-26 15:10:00,16.02,16.04,15.98,16.02,1237100.0,11.662,11.6766,11.6329,11.662,1237100.0
2005-01-26 15:20:00,16.02,16.08,16.02,16.06,1059600.0,11.662,11.7057,11.662,11.6911,1059600.0
2005-01-26 15:30:00,16.06,16.16,16.05,16.16,2978800.0,11.6911,11.7639,11.6839,11.7639,2978800.0
2005-01-26 15:40:00,16.16,16.16,16.11,16.15,2471000.0,11.7639,11.7639,11.7275,11.7567,2471000.0
2005-01-26 15:50:00,16.15,16.17,16.11,16.11,2405100.0,11.7567,11.7712,11.7275,11.7275,2405100.0
2005-01-27 09:30:00,16.11,16.2,16.01,16.07,2321800.0,11.7275,11.7931,11.6547,11.6984,2321800.0
2005-01-27 09:40:00,16.07,16.21,16.04,16.2,1493500.0,11.6984,11.8003,11.6766,11.7931,1493500.0
2005-01-27 09:50:00,16.2,16.25,16.17,16.19,1438200.0,11.7931,11.8295,11.7712,11.7858,1438200.0
2005-01-27 10:00:00,16.19,16.22,16.13,16.16,1097600.0,11.7858,11.8076,11.7421,11.7639,1097600.0
2005-01-27 10:10:00,16.16,16.19,16.13,16.17,2159100.0,11.7639,11.7858,11.7421,11.7712,2159100.0
2005-01-27 10:20:00,16.18,16.21,16.12,16.16,1735000.0,11.7785,11.8003,11.7348,11.7639,1735000.0
2005-01-27 10:30:00,16.16,16.19,16.14,16.17,1438500.0,11.7639,11.7858,11.7494,11.7712,1438500.0
2005-01-27 10:40:00,16.19,16.2,16.15,16.16,721700.0,11.7858,11.7931,11.7567,11.7639,721700.0
2005-01-27 10:50:00,16.15,16.25,16.13,16.23,1740900.0,11.7567,11.8295,11.7421,11.8149,1740900.0
2005-01-27 11:00:00,16.23,16.33,16.22,16.32,2076800.0,11.8149,11.8877,11.8076,11.8804,2076800.0
2005-01-27 11:10:00,16.32,16.42,16.3,16.38,2304500.0,11.8804,11.9532,11.8659,11.9241,2304500.0
2005-01-27 11:20:00,16.38,16.39,16.28,16.3,1670400.0,11.9241,11.9314,11.8513,11.8659,1670400.0
2005-01-27 11:30:00,16.31,16.34,16.28,16.32,937000.0,11.8731,11.895,11.8513,11.8804,937000.0
2005-01-27 11:40:00,16.32,16.39,16.31,16.39,1035200.0,11.8804,11.9314,11.8731,11.9314,1035200.0
2005-01-27 11:50:00,16.39,16.41,16.35,16.37,977800.0,11.9314,11.9459,11.9023,11.9168,977800.0
2005-01-27 12:00:00,16.38,16.4,16.32,16.32,2048300.0,11.9241,11.9387,11.8804,11.8804,2048300.0
2005-01-27 12:10:00,16.32,16.38,16.32,16.36,1057300.0,11.8804,11.9241,11.8804,11.9095,1057300.0
2005-01-27 12:20:00,16.36,16.36,16.31,16.33,825700.0,11.9095,11.9095,11.8731,11.8877,825700.0
2005-01-27 12:30:00,16.33,16.4,16.31,16.38,881800.0,11.8877,11.9387,11.8731,11.9241,881800.0
2005-01-27 12:40:00,16.38,16.47,16.38,16.44,1293500.0,11.9241,11.9896,11.9241,11.9678,1293500.0
2005-01-27 12:50:00,16.44,16.45,16.41,16.44,816700.0,11.9678,11.975,11.9459,11.9678,816700.0
2005-01-27 13:00:00,16.45,16.45,16.35,16.39,551200.0,11.975,11.975,11.9023,11.9314,551200.0
2005-01-27 13:10:00,16.38,16.42,16.37,16.41,657400.0,11.9241,11.9532,11.9168,11.9459,657400.0
2005-01-27 13:20:00,16.42,16.42,16.34,16.35,750500.0,11.9532,11.9532,11.895,11.9023,750500.0
2005-01-27 13:30:00,16.35,16.37,16.33,16.36,1349000.0,11.9023,11.9168,11.8877,11.9095,1349000.0
2005-01-27 13:40:00,16.36,16.39,16.32,16.33,741100.0,11.9095,11.9314,11.8804,11.8877,741100.0
2005-01-27 13:50:00,16.32,16.37,16.31,16.35,571700.0,11.8804,11.9168,11.8731,11.9023,571700.0
2005-01-27 14:00:00,16.35,16.39,16.33,16.36,600500.0,11.9023,11.9314,11.8877,11.9095,600500.0
2005-01-27 14:10:00,16.36,16.39,16.33,16.37,1261700.0,11.9095,11.9314,11.8877,11.9168,1261700.0
2005-01-27 14:20:00,16.37,16.45,16.36,16.43,1013500.0,11.9168,11.975,11.9095,11.9605,1013500.0
2005-01-27 14:30:00,16.42,16.43,16.4,16.41,622200.0,11.9532,11.9605,11.9387,11.9459,622200.0
2005-01-27 14:40:00,16.41,16.43,16.38,16.39,521700.0,11.9459,11.9605,11.9241,11.9314,521700.0
2005-01-27 14:50:00,16.39,16.4,16.37,16.38,706600.0,11.9314,11.9387,11.9168,11.9241,706600.0
2005-01-27 15:00:00,16.37,16.42,16.37,16.42,886600.0,11.9168,11.9532,11.9168,11.9532,886600.0
2005-01-27 15:10:00,16.41,16.47,16.4,16.44,1298600.0,11.9459,11.9896,11.9387,11.9678,1298600.0
2005-01-27 15:20:00,16.43,16.49,16.43,16.46,1694900.0,11.9605,12.0042,11.9605,11.9823,1694900.0
2005-01-27 15:30:00,16.46,16.51,16.44,16.47,2721600.0,11.9823,12.0187,11.9678,11.9896,2721600.0
2005-01-27 15:40:00,16.47,16.49,16.45,16.47,945600.0,11.9896,12.0042,11.975,11.9896,945600.0
2005-01-27 15:50:00,16.48,16.48,16.44,16.48,1794000.0,11.9969,11.9969,11.9678,11.9969,1794000.0
2005-01-28 09:30:00,16.48,16.49,16.35,16.42,1776900.0,11.9969,12.0042,11.9023,11.9532,1776900.0
2005-01-28 09:40:00,16.42,16.45,16.34,16.43,1190500.0,11.9532,11.975,11.895,11.9605,1190500.0
2005-01-28 09:50:00,16.44,16.48,16.41,16.42,951200.0,11.9678,11.9969,11.9459,11.9532,951200.0
2005-01-28 10:00:00,16.42,16.42,16.34,16.37,1249400.0,11.9532,11.9532,11.895,11.9168,1249400.0
2005-01-28 10:10:00,16.38,16.39,16.32,16.33,1046300.0,11.9241,11.9314,11.8804,11.8877,1046300.0
2005-01-28 10:20:00,16.32,16.37,16.32,16.35,855800.0,11.8804,11.9168,11.8804,11.9023,855800.0
2005-01-28 10:30:00,16.35,16.37,16.32,16.34,596300.0,11.9023,11.9168,11.8804,11.895,596300.0
2005-01-28 10:40:00,16.35,16.38,16.25,16.26,1050000.0,11.9023,11.9241,11.8295,11.8367,1050000.0
2005-01-28 10:50:00,16.26,16.27,16.15,16.18,1382600.0,11.8367,11.844,11.7567,11.7785,1382600.0
2005-01-28 11:00:00,16.18,16.21,16.13,16.18,1821900.0,11.7785,11.8003,11.7421,11.7785,1821900.0
2005-01-28 11:10:00,16.18,16.19,16.06,16.07,1504900.0,11.7785,11.7858,11.6911,11.6984,1504900.0
2005-01-28 11:20:00,16.08,16.16,16.06,16.15,1063300.0,11.7057,11.7639,11.6911,11.7567,1063300.0
2005-01-28 11:30:00,16.15,16.18,16.13,16.16,377300.0,11.7567,11.7785,11.7421,11.7639,377300.0
2005-01-28 11:40:00,16.16,16.17,16.08,16.13,985400.0,11.7639,11.7712,11.7057,11.7421,985400.0
2005-01-28 11:50:00,16.13,16.15,16.09,16.09,654200.0,11.7421,11.7567,11.713,11.713,654200.0
2005-01-28 12:00:00,16.09,16.11,16.05,16.1,690100.0,11.713,11.7275,11.6839,11.7203,690100.0
2005-01-28 12:10:00,16.11,16.14,16.06,16.13,1027600.0,11.7275,11.7494,11.6911,11.7421,1027600.0
2005-01-28 12:20:00,16.13,16.14,16.09,16.12,401600.0,11.7421,11.7494,11.713,11.7348,401600.0
2005-01-28 12:30:00,16.12,16.15,16.05,16.06,838600.0,11.7348,11.7567,11.6839,11.6911,838600.0
2005-01-28 12:40:00,16.06,16.08,15.97,16.04,1657100.0,11.6911,11.7057,11.6256,11.6766,1657100.0
2005-01-28 12:50:00,16.03,16.08,16.03,16.07,245900.0,11.6693,11.7057,11.6693,11.6984,245900.0
2005-01-28 13:00:00,16.07,16.08,16.04,16.06,347300.0,11.6984,11.7057,11.6766,11.6911,347300.0
2005-01-28 13:10:00,16.06,16.14,16.06,16.12,671400.0,11.6911,11.7494,11.6911,11.7348,671400.0
2005-01-28 13:20:00,16.12,16.12,16.08,16.08,193700.0,11.7348,11.7348,11.7057,11.7057,193700.0
2005-01-28 13:30:00,16.08,16.09,16.03,16.05,496500.0,11.7057,11.713,11.6693,11.6839,496500.0
2005-01-28 13:40:00,16.05,16.06,16.03,16.03,380400.0,11.6839,11.6911,11.6693,11.6693,380400.0
2005-01-28 13:50:00,16.03,16.04,16.0,16.01,247200.0,11.6693,11.6766,11.6475,11.6547,247200.0
2005-01-28 14:00:00,16.01,16.04,15.99,16.03,510700.0,11.6547,11.6766,11.6402,11.6693,510700.0
2005-01-28 14:10:00,16.03,16.04,16.0,16.02,608100.0,11.6693,11.6766,11.6475,11.662,608100.0
2005-01-28 14:20:00,16.01,16.07,16.01,16.04,762600.0,11.6547,11.6984,11.6547,11.6766,762600.0
2005-01-28 14:30:00,16.05,16.07,16.02,16.05,819500.0,11.6839,11.6984,11.662,11.6839,819500.0
2005-01-28 14:40:00,16.04,16.06,15.99,16.0,1454700.0,11.6766,11.6911,11.6402,11.6475,1454700.0
2005-01-28 14:50:00,16.01,16.02,15.99,15.99,875600.0,11.6547,11.662,11.6402,11.6402,875600.0
2005-01-28 15:00:00,15.99,16.02,15.96,15.99,857000.0,11.6402,11.662,11.6183,11.6402,857000.0
2005-01-28 15:10:00,15.98,16.02,15.97,16.0,784300.0,11.6329,11.662,11.6256,11.6475,784300.0
2005-01-28 15:20:00,16.0,16.01,15.97,15.98,684000.0,11.6475,11.6547,11.6256,11.6329,684000.0
2005-01-28 15:30:00,15.98,16.02,15.96,16.02,928200.0,11.6329,11.662,11.6183,11.662,928200.0
2005-01-28 15:40:00,16.01,16.11,16.01,16.09,3224800.0,11.6547,11.7275,11.6547,11.713,3224800.0
2005-01-28 15:50:00,16.09,16.11,16.03,16.04,1157600.0,11.713,11.7275,11.6693,11.6766,1157600.0
2005-01-31 09:30:00,16.29,16.4,16.26,16.29,2304200.0,11.8586,11.9387,11.8367,11.8586,2304200.0
2005-01-31 09:40:00,16.29,16.29,16.24,16.29,1009900.0,11.8586,11.8586,11.8222,11.8586,1009900.0
2005-01-31 09:50:00,16.27,16.32,16.25,16.32,1211700.0,11.844,11.8804,11.8295,11.8804,1211700.0
2005-01-31 10:00:00,16.32,16.34,16.27,16.28,664000.0,11.8804,11.895,11.844,11.8513,664000.0
2005-01-31 10:10:00,16.28,16.31,16.23,16.23,664200.0,11.8513,11.8731,11.8149,11.8149,664200.0
2005-01-31 10:20:00,16.23,16.25,16.19,16.24,1017400.0,11.8149,11.8295,11.7858,11.8222,1017400.0
2005-01-31 10:30:00,16.24,16.27,16.2,16.24,1312100.0,11.8222,11.844,11.7931,11.8222,1312100.0
2005-01-31 10:40:00,16.23,16.24,16.19,16.22,716800.0,11.8149,11.8222,11.7858,11.8076,716800.0
2005-01-31 10:50:00,16.21,16.22,16.16,16.19,1142300.0,11.8003,11.8076,11.7639,11.7858,1142300.0
2005-01-31 11:00:00,16.19,16.2,16.1,16.13,1254500.0,11.7858,11.7931,11.7203,11.7421,1254500.0
2005-01-31 11:10:00,16.12,16.15,16.11,16.14,866800.0,11.7348,11.7567,11.7275,11.7494,866800.0
2005-01-31 11:20:00,16.13,16.18,16.12,16.15,901100.0,11.7421,11.7785,11.7348,11.7567,901100.0
2005-01-31 11:30:00,16.15,16.18,16.14,16.18,810200.0,11.7567,11.7785,11.7494,11.7785,810200.0
2005-01-31 11:40:00,16.18,16.19,16.15,16.17,397300.0,11.7785,11.7858,11.7567,11.7712,397300.0
2005-01-31 11:50:00,16.18,16.18,16.1,16.12,1377800.0,11.7785,11.7785,11.7203,11.7348,1377800.0
2005-01-31 12:00:00,16.12,16.13,16.04,16.05,1444000.0,11.7348,11.7421,11.6766,11.6839,1444000.0
2005-01-31 12:10:00,16.05,16.1,15.99,16.0,1715600.0,11.6839,11.7203,11.6402,11.6475,1715600.0
2005-01-31 12:20:00,16.0,16.05,15.98,16.04,1716400.0,11.6475,11.6839,11.6329,11.6766,1716400.0
2005-01-31 12:30:00,16.04,16.11,16.02,16.1,978200.0,11.6766,11.7275,11.662,11.7203,978200.0
2005-01-31 12:40:00,16.11,16.13,16.07,16.07,645800.0,11.7275,11.7421,11.6984,11.6984,645800.0
2005-01-31 12:50:00,16.07,16.09,16.04,16.08,712800.0,11.6984,11.713,11.6766,11.7057,712800.0
2005-01-31 13:00:00,16.09,16.09,16.07,16.07,210700.0,11.713,11.713,11.6984,11.6984,210700.0
2005-01-31 13:10:00,16.07,16.11,16.07,16.07,621200.0,11.6984,11.7275,11.6984,11.6984,621200.0
2005-01-31 13:20:00,16.08,16.11,16.07,16.11,197800.0,11.7057,11.7275,11.6984,11.7275,197800.0
2005-01-31 13:30:00,16.11,16.12,16.02,16.04,788200.0,11.7275,11.7348,11.662,11.6766,788200.0
2005-01-31 13:40:00,16.04,16.09,16.03,16.06,526100.0,11.6766,11.713,11.6693,11.6911,526100.0
2005-01-31 13:50:00,16.06,16.08,16.02,16.05,1033100.0,11.6911,11.7057,11.662,11.6839,1033100.0
2005-01-31 14:00:00,16.05,16.07,16.04,16.06,386000.0,11.6839,11.6984,11.6766,11.6911,386000.0
2005-01-31 14:10:00,16.06,16.07,16.04,16.05,427700.0,11.6911,11.6984,11.6766,11.6839,427700.0
2005-01-31 14:20:00,16.05,16.07,16.04,16.04,340900.0,11.6839,11.6984,11.6766,11.6766,340900.0
2005-01-31 14:30:00,16.04,16.06,15.94,15.96,1567800.0,11.6766,11.6911,11.6038,11.6183,1567800.0
2005-01-31 14:40:00,15.97,15.99,15.92,15.99,1278400.0,11.6256,11.6402,11.5892,11.6402,1278400.0
2005-01-31 14:50:00,15.99,15.99,15.96,15.96,647500.0,11.6402,11.6402,11.6183,11.6183,647500.0
2005-01-31 15:00:00,15.96,16.0,15.9,15.91,1001800.0,11.6183,11.6475,11.5747,11.5819,1001800.0
2005-01-31 15:10:00,15.92,15.95,15.89,15.94,1239600.0,11.5892,11.6111,11.5674,11.6038,1239600.0
2005-01-31 15:20:00,15.94,15.95,15.88,15.94,818300.0,11.6038,11.6111,11.5601,11.6038,818300.0
2005-01-31 15:30:00,15.94,15.94,15.89,15.92,1181200.0,11.6038,11.6038,11.5674,11.5892,1181200.0
2005-01-31 15:40:00,15.92,15.95,15.88,15.88,1129900.0,11.5892,11.6111,11.5601,11.5601,1129900.0
2005-01-31 15:50:00,15.88,15.93,15.88,15.91,2211200.0,11.5601,11.5965,11.5601,11.5819,2211200.0
2005-02-01 09:30:00,16.04,16.1,16.0,16.09,2239200.0,11.6766,11.7203,11.6475,11.713,2239200.0
2005-02-01 09:40:00,16.09,16.12,16.02,16.05,1227900.0,11.713,11.7348,11.662,11.6839,1227900.0
2005-02-01 09:50:00,16.05,16.06,15.98,16.05,1635100.0,11.6839,11.6911,11.6329,11.6839,1635100.0
2005-02-01 10:00:00,16.05,16.08,15.98,16.08,1671100.0,11.6839,11.7057,11.6329,11.7057,1671100.0
2005-02-01 10:10:00,16.08,16.09,16.05,16.07,855100.0,11.7057,11.713,11.6839,11.6984,855100.0
2005-02-01 10:20:00,16.06,16.11,16.06,16.1,588700.0,11.6911,11.7275,11.6911,11.7203,588700.0
2005-02-01 10:30:00,16.11,16.2,16.1,16.19,1629100.0,11.7275,11.7931,11.7203,11.7858,1629100.0
2005-02-01 10:40:00,16.19,16.22,16.15,16.21,1341800.0,11.7858,11.8076,11.7567,11.8003,1341800.0
2005-02-01 10:50:00,16.2,16.22,16.18,16.19,1306800.0,11.7931,11.8076,11.7785,11.7858,1306800.0
2005-02-01 11:00:00,16.19,16.25,16.19,16.24,906300.0,11.7858,11.8295,11.7858,11.8222,906300.0
2005-02-01 11:10:00,16.24,16.27,16.23,16.24,763700.0,11.8222,11.844,11.8149,11.8222,763700.0
2005-02-01 11:20:00,16.24,16.25,16.21,16.22,813200.0,11.8222,11.8295,11.8003,11.8076,813200.0
2005-02-01 11:30:00,16.23,16.29,16.21,16.29,783400.0,11.8149,11.8586,11.8003,11.8586,783400.0
2005-02-01 11:40:00,16.29,16.31,16.27,16.29,852400.0,11.8586,11.8731,11.844,11.8586,852400.0
2005-02-01 11:50:00,16.29,16.32,16.27,16.28,922100.0,11.8586,11.8804,11.844,11.8513,922100.0
2005-02-01 12:00:00,16.27,16.32,16.27,16.32,626000.0,11.844,11.8804,11.844,11.8804,626000.0
2005-02-01 12:10:00,16.32,16.34,16.3,16.32,749900.0,11.8804,11.895,11.8659,11.8804,749900.0
2005-02-01 12:20:00,16.32,16.33,16.26,16.27,952300.0,11.8804,11.8877,11.8367,11.844,952300.0
2005-02-01 12:30:00,16.27,16.29,16.24,16.26,735100.0,11.844,11.8586,11.8222,11.8367,735100.0
2005-02-01 12:40:00,16.26,16.28,16.22,16.24,735300.0,11.8367,11.8513,11.8076,11.8222,735300.0
2005-02-01 12:50:00,16.24,16.26,16.18,16.26,652000.0,11.8222,11.8367,11.7785,11.8367,652000.0
2005-02-01 13:00:00,16.25,16.27,16.25,16.26,319400.0,11.8295,11.844,11.8295,11.8367,319400.0
2005-02-01 13:10:00,16.26,16.28,16.24,16.26,192600.0,11.8367,11.8513,11.8222,11.8367,192600.0
2005-02-01 13:20:00,16.26,16.29,16.25,16.28,371600.0,11.8367,11.8586,11.8295,11.8513,371600.0
2005-02-01 13:30:00,16.29,16.31,16.27,16.28,402100.0,11.8586,11.8731,11.844,11.8513,402100.0
2005-02-01 13:40:00,16.28,16.35,16.26,16.34,747400.0,11.8513,11.9023,11.8367,11.895,747400.0
2005-02-01 13:50:00,16.34,16.35,16.25,16.35,539400.0,11.895,11.9023,11.8295,11.9023,539400.0
2005-02-01 14:00:00,16.34,16.35,16.3,16.33,519200.0,11.895,11.9023,11.8659,11.8877,519200.0
2005-02-01 14:10:00,16.33,16.35,16.3,16.31,385000.0,11.8877,11.9023,11.8659,11.8731,385000.0
2005-02-01 14:20:00,16.31,16.34,16.27,16.3,1713100.0,11.8731,11.895,11.844,11.8659,1713100.0
2005-02-01 14:30:00,16.3,16.38,16.3,16.38,1260800.0,11.8659,11.9241,11.8659,11.9241,1260800.0
2005-02-01 14:40:00,16.38,16.39,16.28,16.34,837400.0,11.9241,11.9314,11.8513,11.895,837400.0
2005-02-01 14:50:00,16.33,16.37,16.31,16.31,963400.0,11.8877,11.9168,11.8731,11.8731,963400.0
2005-02-01 15:00:00,16.31,16.34,16.25,16.26,657700.0,11.8731,11.895,11.8295,11.8367,657700.0
2005-02-01 15:10:00,16.26,16.34,16.26,16.32,1284900.0,11.8367,11.895,11.8367,11.8804,1284900.0
2005-02-01 15:20:00,16.31,16.36,16.31,16.33,918000.0,11.8731,11.9095,11.8731,11.8877,918000.0
2005-02-01 15:30:00,16.33,16.35,16.29,16.33,909900.0,11.8877,11.9023,11.8586,11.8877,909900.0
2005-02-01 15:40:00,16.33,16.39,16.32,16.39,1782400.0,11.8877,11.9314,11.8804,11.9314,1782400.0
2005-02-01 15:50:00,16.39,16.46,16.34,16.39,3606300.0,11.9314,11.9823,11.895,11.9314,3606300.0
2005-02-02 09:30:00,16.48,16.55,16.41,16.43,2812500.0,11.9969,12.0478,11.9459,11.9605,2812500.0
2005-02-02 09:40:00,16.43,16.47,16.38,16.43,1328900.0,11.9605,11.9896,11.9241,11.9605,1328900.0
2005-02-02 09:50:00,16.43,16.47,16.38,16.39,2106400.0,11.9605,11.9896,11.9241,11.9314,2106400.0
2005-02-02 10:00:00,16.39,16.4,16.32,16.37,1516300.0,11.9314,11.9387,11.8804,11.9168,1516300.0
2005-02-02 10:10:00,16.36,16.37,16.27,16.32,1420400.0,11.9095,11.9168,11.844,11.8804,1420400.0
2005-02-02 10:20:00,16.32,16.32,16.27,16.31,704600.0,11.8804,11.8804,11.844,11.8731,704600.0
2005-02-02 10:30:00,16.31,16.36,16.31,16.35,731700.0,11.8731,11.9095,11.8731,11.9023,731700.0
2005-02-02 10:40:00,16.35,16.42,16.34,16.4,860200.0,11.9023,11.9532,11.895,11.9387,860200.0
2005-02-02 10:50:00,16.41,16.43,16.4,16.4,815500.0,11.9459,11.9605,11.9387,11.9387,815500.0
2005-02-02 11:00:00,16.4,16.4,16.35,16.38,628500.0,11.9387,11.9387,11.9023,11.9241,628500.0
2005-02-02 11:10:00,16.38,16.4,16.35,16.35,325600.0,11.9241,11.9387,11.9023,11.9023,325600.0
2005-02-02 11:20:00,16.35,16.37,16.31,16.37,576900.0,11.9023,11.9168,11.8731,11.9168,576900.0
2005-02-02 11:30:00,16.36,16.4,16.35,16.4,978000.0,11.9095,11.9387,11.9023,11.9387,978000.0
2005-02-02 11:40:00,16.39,16.4,16.36,16.37,475200.0,11.9314,11.9387,11.9095,11.9168,475200.0
2005-02-02 11:50:00,16.37,16.39,16.36,16.39,217800.0,11.9168,11.9314,11.9095,11.9314,217800.0
2005-02-02 12:00:00,16.39,16.41,16.35,16.37,616300.0,11.9314,11.9459,11.9023,11.9168,616300.0
2005-02-02 12:10:00,16.37,16.37,16.31,16.35,386800.0,11.9168,11.9168,11.8731,11.9023,386800.0
2005-02-02 12:20:00,16.35,16.37,16.29,16.36,630500.0,11.9023,11.9168,11.8586,11.9095,630500.0
2005-02-02 12:30:00,16.35,16.36,16.31,16.32,234000.0,11.9023,11.9095,11.8731,11.8804,234000.0
2005-02-02 12:40:00,16.33,16.37,16.31,16.35,498900.0,11.8877,11.9168,11.8731,11.9023,498900.0
2005-02-02 12:50:00,16.35,16.37,16.33,16.35,603800.0,11.9023,11.9168,11.8877,11.9023,603800.0
2005-02-02 13:00:00,16.35,16.36,16.32,16.32,512200.0,11.9023,11.9095,11.8804,11.8804,512200.0
2005-02-02 13:10:00,16.32,16.32,16.29,16.31,785500.0,11.8804,11.8804,11.8586,11.8731,785500.0
2005-02-02 13:20:00,16.32,16.34,16.29,16.34,424500.0,11.8804,11.895,11.8586,11.895,424500.0
2005-02-02 13:30:00,16.33,16.35,16.33,16.33,154400.0,11.8877,11.9023,11.8877,11.8877,154400.0
2005-02-02 13:40:00,16.33,16.34,16.28,16.29,257500.0,11.8877,11.895,11.8513,11.8586,257500.0
2005-02-02 13:50:00,16.29,16.32,16.26,16.31,852000.0,11.8586,11.8804,11.8367,11.8731,852000.0
2005-02-02 14:00:00,16.32,16.32,16.27,16.28,356000.0,11.8804,11.8804,11.844,11.8513,356000.0
2005-02-02 14:10:00,16.27,16.32,16.26,16.31,554600.0,11.844,11.8804,11.8367,11.8731,554600.0
2005-02-02 14:20:00,16.31,16.37,16.29,16.34,1430700.0,11.8731,11.9168,11.8586,11.895,1430700.0
2005-02-02 14:30:00,16.34,16.34,16.19,16.19,1805400.0,11.895,11.895,11.7858,11.7858,1805400.0
2005-02-02 14:40:00,16.19,16.24,16.19,16.23,1388300.0,11.7858,11.8222,11.7858,11.8149,1388300.0
2005-02-02 14:50:00,16.22,16.25,16.21,16.24,877600.0,11.8076,11.8295,11.8003,11.8222,877600.0
2005-02-02 15:00:00,16.24,16.25,16.13,16.16,1346700.0,11.8222,11.8295,11.7421,11.7639,1346700.0
2005-02-02 15:10:00,16.15,16.18,16.07,16.15,1340100.0,11.7567,11.7785,11.6984,11.7567,1340100.0
2005-02-02 15:20:00,16.15,16.22,16.14,16.22,1073700.0,11.7567,11.8076,11.7494,11.8076,1073700.0
2005-02-02 15:30:00,16.22,16.26,16.17,16.24,1297200.0,11.8076,11.8367,11.7712,11.8222,1297200.0
2005-02-02 15:40:00,16.25,16.27,16.2,16.24,1088800.0,11.8295,11.844,11.7931,11.8222,1088800.0
2005-02-02 15:50:00,16.24,16.3,16.24,16.26,1683700.0,11.8222,11.8659,11.8222,11.8367,1683700.0
2005-02-03 09:30:00,16.16,16.22,16.11,16.21,1050700.0,11.7639,11.8076,11.7275,11.8003,1050700.0
2005-02-03 09:40:00,16.2,16.2,16.13,16.14,670900.0,11.7931,11.7931,11.7421,11.7494,670900.0
2005-02-03 09:50:00,16.15,16.16,16.08,16.15,1477600.0,11.7567,11.7639,11.7057,11.7567,1477600.0
2005-02-03 10:00:00,16.15,16.17,16.1,16.11,989200.0,11.7567,11.7712,11.7203,11.7275,989200.0
2005-02-03 10:10:00,16.1,16.15,16.08,16.15,921500.0,11.7203,11.7567,11.7057,11.7567,921500.0
2005-02-03 10:20:00,16.15,16.18,16.12,16.13,1019800.0,11.7567,11.7785,11.7348,11.7421,1019800.0
2005-02-03 10:30:00,16.13,16.17,16.11,16.15,708600.0,11.7421,11.7712,11.7275,11.7567,708600.0
2005-02-03 10:40:00,16.15,16.19,16.13,16.14,1074400.0,11.7567,11.7858,11.7421,11.7494,1074400.0
2005-02-03 10:50:00,16.14,16.16,16.04,16.04,1442100.0,11.7494,11.7639,11.6766,11.6766,1442100.0
2005-02-03 11:00:00,16.05,16.09,16.01,16.07,1844400.0,11.6839,11.713,11.6547,11.6984,1844400.0
2005-02-03 11:10:00,16.06,16.08,16.01,16.02,869200.0,11.6911,11.7057,11.6547,11.662,869200.0
2005-02-03 11:20:00,16.03,16.07,16.02,16.07,1154600.0,11.6693,11.6984,11.662,11.6984,1154600.0
2005-02-03 11:30:00,16.06,16.11,16.03,16.07,1191400.0,11.6911,11.7275,11.6693,11.6984,1191400.0
2005-02-03 11:40:00,16.07,16.13,16.06,16.11,1057900.0,11.6984,11.7421,11.6911,11.7275,1057900.0
2005-02-03 11:50:00,16.11,16.13,16.05,16.05,665300.0,11.7275,11.7421,11.6839,11.6839,665300.0
2005-02-03 12:00:00,16.06,16.1,16.04,16.06,710100.0,11.6911,11.7203,11.6766,11.6911,710100.0
2005-02-03 12:10:00,16.06,16.07,16.03,16.05,364600.0,11.6911,11.6984,11.6693,11.6839,364600.0
2005-02-03 12:20:00,16.05,16.1,16.05,16.08,537300.0,11.6839,11.7203,11.6839,11.7057,537300.0
2005-02-03 12:30:00,16.08,16.1,16.05,16.06,487500.0,11.7057,11.7203,11.6839,11.6911,487500.0
2005-02-03 12:40:00,16.05,16.06,16.02,16.02,240400.0,11.6839,11.6911,11.662,11.662,240400.0
2005-02-03 12:50:00,16.02,16.08,16.02,16.04,795100.0,11.662,11.7057,11.662,11.6766,795100.0
2005-02-03 13:00:00,16.04,16.1,16.03,16.1,879000.0,11.6766,11.7203,11.6693,11.7203,879000.0
2005-02-03 13:10:00,16.1,16.1,16.04,16.06,552900.0,11.7203,11.7203,11.6766,11.6911,552900.0
2005-02-03 13:20:00,16.06,16.06,16.04,16.06,195300.0,11.6911,11.6911,11.6766,11.6911,195300.0
2005-02-03 13:30:00,16.06,16.12,16.06,16.1,954800.0,11.6911,11.7348,11.6911,11.7203,954800.0
2005-02-03 13:40:00,16.1,16.12,16.07,16.08,423800.0,11.7203,11.7348,11.6984,11.7057,423800.0
2005-02-03 13:50:00,16.08,16.08,16.06,16.07,401800.0,11.7057,11.7057,11.6911,11.6984,401800.0
2005-02-03 14:00:00,16.08,16.09,16.07,16.09,509600.0,11.7057,11.713,11.6984,11.713,509600.0
2005-02-03 14:10:00,16.09,16.1,16.05,16.06,368200.0,11.713,11.7203,11.6839,11.6911,368200.0
2005-02-03 14:20:00,16.06,16.08,16.04,16.06,321200.0,11.6911,11.7057,11.6766,11.6911,321200.0
2005-02-03 14:30:00,16.06,16.06,16.01,16.02,563200.0,11.6911,11.6911,11.6547,11.662,563200.0
2005-02-03 14:40:00,16.02,16.07,16.01,16.05,756600.0,11.662,11.6984,11.6547,11.6839,756600.0
2005-02-03 14:50:00,16.06,16.06,16.01,16.05,779700.0,11.6911,11.6911,11.6547,11.6839,779700.0
2005-02-03 15:00:00,16.05,16.06,16.01,16.04,708200.0,11.6839,11.6911,11.6547,11.6766,708200.0
2005-02-03 15:10:00,16.03,16.08,16.03,16.06,657200.0,11.6693,11.7057,11.6693,11.6911,657200.0
2005-02-03 15:20:00,16.06,16.12,16.05,16.11,742400.0,11.6911,11.7348,11.6839,11.7275,742400.0
2005-02-03 15:30:00,16.11,16.12,16.04,16.09,820100.0,11.7275,11.7348,11.6766,11.713,820100.0
2005-02-03 15:40:00,16.09,16.15,16.08,16.14,661700.0,11.713,11.7567,11.7057,11.7494,661700.0
2005-02-03 15:50:00,16.14,16.18,16.11,16.18,2052600.0,11.7494,11.7785,11.7275,11.7785,2052600.0
2005-02-04 09:30:00,16.14,16.4,16.13,16.4,1602000.0,11.7494,11.9387,11.7421,11.9387,1602000.0
2005-02-04 09:40:00,16.4,16.44,16.34,16.37,1301700.0,11.9387,11.9678,11.895,11.9168,1301700.0
2005-02-04 09:50:00,16.37,16.48,16.24,16.46,2083000.0,11.9168,11.9969,11.8222,11.9823,2083000.0
2005-02-04 10:00:00,16.46,16.5,16.42,16.44,2251200.0,11.9823,12.0114,11.9532,11.9678,2251200.0
2005-02-04 10:10:00,16.44,16.5,16.37,16.44,1387500.0,11.9678,12.0114,11.9168,11.9678,1387500.0
2005-02-04 10:20:00,16.44,16.48,16.43,16.45,1008300.0,11.9678,11.9969,11.9605,11.975,1008300.0
2005-02-04 10:30:00,16.45,16.48,16.43,16.46,1446000.0,11.975,11.9969,11.9605,11.9823,1446000.0
2005-02-04 10:40:00,16.46,16.49,16.45,16.46,1414700.0,11.9823,12.0042,11.975,11.9823,1414700.0
2005-02-04 10:50:00,16.46,16.48,16.39,16.39,1108100.0,11.9823,11.9969,11.9314,11.9314,1108100.0
2005-02-04 11:00:00,16.4,16.45,16.39,16.44,1869900.0,11.9387,11.975,11.9314,11.9678,1869900.0
2005-02-04 11:10:00,16.44,16.49,16.44,16.49,1280500.0,11.9678,12.0042,11.9678,12.0042,1280500.0
2005-02-04 11:20:00,16.48,16.5,16.46,16.49,1518200.0,11.9969,12.0114,11.9823,12.0042,1518200.0
2005-02-04 11:30:00,16.48,16.51,16.44,16.47,1640300.0,11.9969,12.0187,11.9678,11.9896,1640300.0
2005-02-04 11:40:00,16.48,16.48,16.45,16.46,279800.0,11.9969,11.9969,11.975,11.9823,279800.0
2005-02-04 11:50:00,16.45,16.48,16.41,16.42,609500.0,11.975,11.9969,11.9459,11.9532,609500.0
2005-02-04 12:00:00,16.43,16.47,16.43,16.47,417100.0,11.9605,11.9896,11.9605,11.9896,417100.0
2005-02-04 12:10:00,16.47,16.48,16.44,16.45,436900.0,11.9896,11.9969,11.9678,11.975,436900.0
2005-02-04 12:20:00,16.45,16.48,16.44,16.48,390600.0,11.975,11.9969,11.9678,11.9969,390600.0
2005-02-04 12:30:00,16.48,16.48,16.44,16.47,520900.0,11.9969,11.9969,11.9678,11.9896,520900.0
2005-02-04 12:40:00,16.47,16.49,16.46,16.47,341200.0,11.9896,12.0042,11.9823,11.9896,341200.0
2005-02-04 12:50:00,16.47,16.5,16.47,16.49,541900.0,11.9896,12.0114,11.9896,12.0042,541900.0
2005-02-04 13:00:00,16.5,16.5,16.47,16.47,324200.0,12.0114,12.0114,11.9896,11.9896,324200.0
2005-02-04 13:10:00,16.48,16.49,16.44,16.45,714900.0,11.9969,12.0042,11.9678,11.975,714900.0
2005-02-04 13:20:00,16.45,16.5,16.44,16.49,547700.0,11.975,12.0114,11.9678,12.0042,547700.0
2005-02-04 13:30:00,16.49,16.54,16.47,16.53,1199500.0,12.0042,12.0406,11.9896,12.0333,1199500.0
2005-02-04 13:40:00,16.52,16.55,16.51,16.54,1244000.0,12.026,12.0478,12.0187,12.0406,1244000.0
2005-02-04 13:50:00,16.54,16.55,16.5,16.54,713100.0,12.0406,12.0478,12.0114,12.0406,713100.0
2005-02-04 14:00:00,16.54,16.56,16.52,16.54,803200.0,12.0406,12.0551,12.026,12.0406,803200.0
2005-02-04 14:10:00,16.55,16.56,16.49,16.5,794200.0,12.0478,12.0551,12.0042,12.0114,794200.0
2005-02-04 14:20:00,16.51,16.55,16.5,16.54,1562500.0,12.0187,12.0478,12.0114,12.0406,1562500.0
2005-02-04 14:30:00,16.54,16.57,16.52,16.55,1678600.0,12.0406,12.0624,12.026,12.0478,1678600.0
2005-02-04 14:40:00,16.54,16.56,16.51,16.52,405600.0,12.0406,12.0551,12.0187,12.026,405600.0
2005-02-04 14:50:00,16.53,16.55,16.51,16.54,462600.0,12.0333,12.0478,12.0187,12.0406,462600.0
2005-02-04 15:00:00,16.55,16.6,16.54,16.59,1079800.0,12.0478,12.0842,12.0406,12.077,1079800.0
2005-02-04 15:10:00,16.58,16.68,16.58,16.67,1920600.0,12.0697,12.1425,12.0697,12.1352,1920600.0
2005-02-04 15:20:00,16.67,16.73,16.64,16.72,2040200.0,12.1352,12.1789,12.1134,12.1716,2040200.0
2005-02-04 15:30:00,16.72,16.74,16.68,16.71,1525600.0,12.1716,12.1862,12.1425,12.1643,1525600.0
2005-02-04 15:40:00,16.71,16.74,16.7,16.74,1478300.0,12.1643,12.1862,12.157,12.1862,1478300.0
2005-02-04 15:50:00,16.74,16.8,16.71,16.78,2467500.0,12.1862,12.2298,12.1643,12.2153,2467500.0
2005-02-07 09:30:00,16.74,16.79,16.71,16.78,1039800.0,12.1862,12.2226,12.1643,12.2153,1039800.0
2005-02-07 09:40:00,16.78,16.85,16.76,16.84,1069600.0,12.2153,12.2662,12.2007,12.259,1069600.0
2005-02-07 09:50:00,16.85,16.9,16.84,16.88,1002700.0,12.2662,12.3026,12.259,12.2881,1002700.0
2005-02-07 10:00:00,16.89,16.9,16.83,16.83,687900.0,12.2954,12.3026,12.2517,12.2517,687900.0
2005-02-07 10:10:00,16.83,16.83,16.68,16.68,1678500.0,12.2517,12.2517,12.1425,12.1425,1678500.0
2005-02-07 10:20:00,16.68,16.74,16.67,16.7,725900.0,12.1425,12.1862,12.1352,12.157,725900.0
2005-02-07 10:30:00,16.7,16.72,16.53,16.57,1287600.0,12.157,12.1716,12.0333,12.0624,1287600.0
2005-02-07 10:40:00,16.57,16.64,16.54,16.62,945700.0,12.0624,12.1134,12.0406,12.0988,945700.0
2005-02-07 10:50:00,16.62,16.71,16.61,16.65,780400.0,12.0988,12.1643,12.0915,12.1206,780400.0
2005-02-07 11:00:00,16.66,16.7,16.61,16.61,426500.0,12.1279,12.157,12.0915,12.0915,426500.0
2005-02-07 11:10:00,16.61,16.73,16.6,16.72,1180900.0,12.0915,12.1789,12.0842,12.1716,1180900.0
2005-02-07 11:20:00,16.71,16.74,16.65,16.68,559400.0,12.1643,12.1862,12.1206,12.1425,559400.0
2005-02-07 11:30:00,16.68,16.69,16.65,16.67,310600.0,12.1425,12.1498,12.1206,12.1352,310600.0
2005-02-07 11:40:00,16.67,16.73,16.66,16.73,361300.0,12.1352,12.1789,12.1279,12.1789,361300.0
2005-02-07 11:50:00,16.73,16.79,16.71,16.74,1013700.0,12.1789,12.2226,12.1643,12.1862,1013700.0
2005-02-07 12:00:00,16.74,16.75,16.68,16.71,799100.0,12.1862,12.1934,12.1425,12.1643,799100.0
2005-02-07 12:10:00,16.71,16.72,16.66,16.71,972300.0,12.1643,12.1716,12.1279,12.1643,972300.0
2005-02-07 12:20:00,16.7,16.7,16.65,16.69,532900.0,12.157,12.157,12.1206,12.1498,532900.0
2005-02-07 12:30:00,16.69,16.7,16.66,16.7,318300.0,12.1498,12.157,12.1279,12.157,318300.0
2005-02-07 12:40:00,16.69,16.76,16.68,16.69,839700.0,12.1498,12.2007,12.1425,12.1498,839700.0
2005-02-07 12:50:00,16.68,16.72,16.67,16.72,537700.0,12.1425,12.1716,12.1352,12.1716,537700.0
2005-02-07 13:00:00,16.71,16.72,16.64,16.68,830100.0,12.1643,12.1716,12.1134,12.1425,830100.0
2005-02-07 13:10:00,16.68,16.71,16.68,16.68,325100.0,12.1425,12.1643,12.1425,12.1425,325100.0
2005-02-07 13:20:00,16.69,16.69,16.64,16.68,539700.0,12.1498,12.1498,12.1134,12.1425,539700.0
2005-02-07 13:30:00,16.68,16.68,16.67,16.67,150800.0,12.1425,12.1425,12.1352,12.1352,150800.0
2005-02-07 13:40:00,16.67,16.68,16.64,16.64,489000.0,12.1352,12.1425,12.1134,12.1134,489000.0
2005-02-07 13:50:00,16.64,16.65,16.6,16.6,419900.0,12.1134,12.1206,12.0842,12.0842,419900.0
2005-02-07 14:00:00,16.61,16.66,16.6,16.66,342000.0,12.0915,12.1279,12.0842,12.1279,342000.0
2005-02-07 14:10:00,16.65,16.66,16.63,16.65,284100.0,12.1206,12.1279,12.1061,12.1206,284100.0
2005-02-07 14:20:00,16.64,16.73,16.62,16.68,1161600.0,12.1134,12.1789,12.0988,12.1425,1161600.0
2005-02-07 14:30:00,16.68,16.72,16.65,16.65,771500.0,12.1425,12.1716,12.1206,12.1206,771500.0
2005-02-07 14:40:00,16.65,16.73,16.65,16.67,615000.0,12.1206,12.1789,12.1206,12.1352,615000.0
2005-02-07 14:50:00,16.67,16.71,16.67,16.7,371300.0,12.1352,12.1643,12.1352,12.157,371300.0
2005-02-07 15:00:00,16.7,16.73,16.69,16.72,300800.0,12.157,12.1789,12.1498,12.1716,300800.0
2005-02-07 15:10:00,16.71,16.73,16.67,16.7,941600.0,12.1643,12.1789,12.1352,12.157,941600.0
2005-02-07 15:20:00,16.69,16.76,16.68,16.74,856900.0,12.1498,12.2007,12.1425,12.1862,856900.0
2005-02-07 15:30:00,16.74,16.74,16.69,16.71,849400.0,12.1862,12.1862,12.1498,12.1643,849400.0
2005-02-07 15:40:00,16.71,16.72,16.66,16.68,1054100.0,12.1643,12.1716,12.1279,12.1425,1054100.0
2005-02-07 15:50:00,16.68,16.71,16.64,16.71,1481500.0,12.1425,12.1643,12.1134,12.1643,1481500.0
2005-02-08 09:30:00,16.79,16.87,16.76,16.86,1635700.0,12.2226,12.2808,12.2007,12.2735,1635700.0
2005-02-08 09:40:00,16.86,16.89,16.82,16.85,1117800.0,12.2735,12.2954,12.2444,12.2662,1117800.0
2005-02-08 09:50:00,16.85,16.95,16.85,16.95,1870300.0,12.2662,12.339,12.2662,12.339,1870300.0
2005-02-08 10:00:00,16.95,17.0,16.92,16.97,3924300.0,12.339,12.3754,12.3172,12.3536,3924300.0
2005-02-08 10:10:00,16.97,17.05,16.95,17.05,2681000.0,12.3536,12.4118,12.339,12.4118,2681000.0
2005-02-08 10:20:00,17.05,17.13,17.04,17.1,1909700.0,12.4118,12.4701,12.4045,12.4482,1909700.0
2005-02-08 10:30:00,17.09,17.18,17.09,17.13,1633300.0,12.4409,12.5065,12.4409,12.4701,1633300.0
2005-02-08 10:40:00,17.14,17.14,17.03,17.04,884900.0,12.4773,12.4773,12.3973,12.4045,884900.0
2005-02-08 10:50:00,17.03,17.08,16.99,17.0,983600.0,12.3973,12.4337,12.3682,12.3754,983600.0
2005-02-08 11:00:00,17.0,17.05,16.97,17.02,1693600.0,12.3754,12.4118,12.3536,12.39,1693600.0
2005-02-08 11:10:00,17.01,17.04,16.96,16.99,944900.0,12.3827,12.4045,12.3463,12.3682,944900.0
2005-02-08 11:20:00,16.99,17.06,16.99,17.06,1235100.0,12.3682,12.4191,12.3682,12.4191,1235100.0
2005-02-08 11:30:00,17.05,17.08,17.01,17.07,1265900.0,12.4118,12.4337,12.3827,12.4264,1265900.0
2005-02-08 11:40:00,17.07,17.11,17.0,17.01,1207100.0,12.4264,12.4555,12.3754,12.3827,1207100.0
2005-02-08 11:50:00,17.0,17.04,16.97,17.0,1298700.0,12.3754,12.4045,12.3536,12.3754,1298700.0
2005-02-08 12:00:00,17.0,17.01,16.97,16.99,453400.0,12.3754,12.3827,12.3536,12.3682,453400.0
2005-02-08 12:10:00,16.98,17.0,16.9,16.92,741800.0,12.3609,12.3754,12.3026,12.3172,741800.0
2005-02-08 12:20:00,16.92,16.93,16.84,16.86,936500.0,12.3172,12.3245,12.259,12.2735,936500.0
2005-02-08 12:30:00,16.86,16.91,16.85,16.88,641300.0,12.2735,12.3099,12.2662,12.2881,641300.0
2005-02-08 12:40:00,16.87,16.92,16.87,16.92,417200.0,12.2808,12.3172,12.2808,12.3172,417200.0
2005-02-08 12:50:00,16.93,16.95,16.91,16.92,331800.0,12.3245,12.339,12.3099,12.3172,331800.0
2005-02-08 13:00:00,16.92,16.92,16.87,16.89,339800.0,12.3172,12.3172,12.2808,12.2954,339800.0
2005-02-08 13:10:00,16.9,16.92,16.88,16.92,138700.0,12.3026,12.3172,12.2881,12.3172,138700.0
2005-02-08 13:20:00,16.92,16.98,16.9,16.98,701600.0,12.3172,12.3609,12.3026,12.3609,701600.0
2005-02-08 13:30:00,16.97,16.99,16.92,16.96,865500.0,12.3536,12.3682,12.3172,12.3463,865500.0
2005-02-08 13:40:00,16.96,16.97,16.89,16.89,575400.0,12.3463,12.3536,12.2954,12.2954,575400.0
2005-02-08 13:50:00,16.89,16.93,16.85,16.92,860600.0,12.2954,12.3245,12.2662,12.3172,860600.0
2005-02-08 14:00:00,16.92,16.95,16.87,16.89,995100.0,12.3172,12.339,12.2808,12.2954,995100.0
2005-02-08 14:10:00,16.89,16.95,16.89,16.94,588900.0,12.2954,12.339,12.2954,12.3318,588900.0
2005-02-08 14:20:00,16.94,16.97,16.9,16.9,687800.0,12.3318,12.3536,12.3026,12.3026,687800.0
2005-02-08 14:30:00,16.91,16.91,16.88,16.89,581900.0,12.3099,12.3099,12.2881,12.2954,581900.0
2005-02-08 14:40:00,16.9,16.9,16.87,16.88,621500.0,12.3026,12.3026,12.2808,12.2881,621500.0
2005-02-08 14:50:00,16.87,16.9,16.86,16.88,608600.0,12.2808,12.3026,12.2735,12.2881,608600.0
2005-02-08 15:00:00,16.88,16.89,16.84,16.87,1096500.0,12.2881,12.2954,12.259,12.2808,1096500.0
2005-02-08 15:10:00,16.87,16.9,16.84,16.86,835200.0,12.2808,12.3026,12.259,12.2735,835200.0
2005-02-08 15:20:00,16.85,16.89,16.85,16.87,778500.0,12.2662,12.2954,12.2662,12.2808,778500.0
2005-02-08 15:30:00,16.88,16.94,16.86,16.92,904900.0,12.2881,12.3318,12.2735,12.3172,904900.0
2005-02-08 15:40:00,16.93,16.94,16.87,16.87,831200.0,12.3245,12.3318,12.2808,12.2808,831200.0
2005-02-08 15:50:00,16.87,16.9,16.85,16.9,2171600.0,12.2808,12.3026,12.2662,12.3026,2171600.0
2005-02-09 09:30:00,16.85,16.87,16.66,16.78,1491400.0,12.2662,12.2808,12.1279,12.2153,1491400.0
2005-02-09 09:40:00,16.78,16.8,16.67,16.68,1509500.0,12.2153,12.2298,12.1352,12.1425,1509500.0
2005-02-09 09:50:00,16.68,16.69,16.63,16.67,1382700.0,12.1425,12.1498,12.1061,12.1352,1382700.0
2005-02-09 10:00:00,16.68,16.72,16.65,16.65,806600.0,12.1425,12.1716,12.1206,12.1206,806600.0
2005-02-09 10:10:00,16.65,16.66,16.56,16.61,1686400.0,12.1206,12.1279,12.0551,12.0915,1686400.0
2005-02-09 10:20:00,16.62,16.62,16.55,16.6,1564900.0,12.0988,12.0988,12.0478,12.0842,1564900.0
2005-02-09 10:30:00,16.6,16.62,16.51,16.52,1981400.0,12.0842,12.0988,12.0187,12.026,1981400.0
2005-02-09 10:40:00,16.51,16.52,16.44,16.51,1996100.0,12.0187,12.026,11.9678,12.0187,1996100.0
2005-02-09 10:50:00,16.51,16.52,16.46,16.49,1608300.0,12.0187,12.026,11.9823,12.0042,1608300.0
2005-02-09 11:00:00,16.49,16.54,16.44,16.5,1619300.0,12.0042,12.0406,11.9678,12.0114,1619300.0
2005-02-09 11:10:00,16.49,16.5,16.45,16.46,1065200.0,12.0042,12.0114,11.975,11.9823,1065200.0
2005-02-09 11:20:00,16.46,16.49,16.45,16.48,1044000.0,11.9823,12.0042,11.975,11.9969,1044000.0
2005-02-09 11:30:00,16.47,16.53,16.47,16.52,554100.0,11.9896,12.0333,11.9896,12.026,554100.0
2005-02-09 11:40:00,16.51,16.52,16.49,16.52,607600.0,12.0187,12.026,12.0042,12.026,607600.0
2005-02-09 11:50:00,16.51,16.6,16.51,16.6,1253900.0,12.0187,12.0842,12.0187,12.0842,1253900.0
2005-02-09 12:00:00,16.6,16.6,16.55,16.56,648800.0,12.0842,12.0842,12.0478,12.0551,648800.0
2005-02-09 12:10:00,16.56,16.57,16.51,16.53,929000.0,12.0551,12.0624,12.0187,12.0333,929000.0
2005-02-09 12:20:00,16.53,16.58,16.52,16.56,814700.0,12.0333,12.0697,12.026,12.0551,814700.0
2005-02-09 12:30:00,16.57,16.58,16.56,16.57,185700.0,12.0624,12.0697,12.0551,12.0624,185700.0
2005-02-09 12:40:00,16.57,16.57,16.56,16.57,196500.0,12.0624,12.0624,12.0551,12.0624,196500.0
2005-02-09 12:50:00,16.57,16.57,16.51,16.54,882500.0,12.0624,12.0624,12.0187,12.0406,882500.0
2005-02-09 13:00:00,16.54,16.6,16.54,16.57,842800.0,12.0406,12.0842,12.0406,12.0624,842800.0
2005-02-09 13:10:00,16.57,16.6,16.54,16.59,711500.0,12.0624,12.0842,12.0406,12.077,711500.0
2005-02-09 13:20:00,16.59,16.64,16.58,16.63,423600.0,12.077,12.1134,12.0697,12.1061,423600.0
2005-02-09 13:30:00,16.64,16.68,16.58,16.65,690700.0,12.1134,12.1425,12.0697,12.1206,690700.0
2005-02-09 13:40:00,16.65,16.65,16.6,16.61,306100.0,12.1206,12.1206,12.0842,12.0915,306100.0
2005-02-09 13:50:00,16.61,16.62,16.55,16.56,660800.0,12.0915,12.0988,12.0478,12.0551,660800.0
2005-02-09 14:00:00,16.55,16.57,16.47,16.49,1065100.0,12.0478,12.0624,11.9896,12.0042,1065100.0
2005-02-09 14:10:00,16.49,16.58,16.49,16.56,1643100.0,12.0042,12.0697,12.0042,12.0551,1643100.0
2005-02-09 14:20:00,16.56,16.57,16.49,16.54,635900.0,12.0551,12.0624,12.0042,12.0406,635900.0
2005-02-09 14:30:00,16.53,16.55,16.51,16.54,416600.0,12.0333,12.0478,12.0187,12.0406,416600.0
2005-02-09 14:40:00,16.54,16.58,16.52,16.55,704100.0,12.0406,12.0697,12.026,12.0478,704100.0
2005-02-09 14:50:00,16.55,16.55,16.49,16.49,718400.0,12.0478,12.0478,12.0042,12.0042,718400.0
2005-02-09 15:00:00,16.49,16.51,16.44,16.44,994500.0,12.0042,12.0187,11.9678,11.9678,994500.0
2005-02-09 15:10:00,16.44,16.46,16.41,16.45,1005300.0,11.9678,11.9823,11.9459,11.975,1005300.0
2005-02-09 15:20:00,16.45,16.56,16.42,16.54,1464400.0,11.975,12.0551,11.9532,12.0406,1464400.0
2005-02-09 15:30:00,16.54,16.56,16.48,16.48,1009000.0,12.0406,12.0551,11.9969,11.9969,1009000.0
2005-02-09 15:40:00,16.48,16.89,16.44,16.54,1380800.0,11.9969,12.2954,11.9678,12.0406,1380800.0
2005-02-09 15:50:00,16.54,16.89,16.5,16.52,1151200.0,12.0406,12.2954,12.0114,12.026,1151200.0
2005-02-10 09:30:00,16.61,16.78,16.6,16.66,1774900.0,12.0915,12.2153,12.0842,12.1279,1774900.0
2005-02-10 09:40:00,16.66,16.72,16.64,16.68,1063500.0,12.1279,12.1716,12.1134,12.1425,1063500.0
2005-02-10 09:50:00,16.69,16.73,16.67,16.7,721400.0,12.1498,12.1789,12.1352,12.157,721400.0
2005-02-10 10:00:00,16.7,16.82,16.7,16.8,1221100.0,12.157,12.2444,12.157,12.2298,1221100.0
2005-02-10 10:10:00,16.8,16.8,16.71,16.71,1189600.0,12.2298,12.2298,12.1643,12.1643,1189600.0
2005-02-10 10:20:00,16.71,16.73,16.63,16.7,1569500.0,12.1643,12.1789,12.1061,12.157,1569500.0
2005-02-10 10:30:00,16.7,16.7,16.6,16.63,1096700.0,12.157,12.157,12.0842,12.1061,1096700.0
2005-02-10 10:40:00,16.63,16.65,16.47,16.52,1628000.0,12.1061,12.1206,11.9896,12.026,1628000.0
2005-02-10 10:50:00,16.52,16.67,16.47,16.56,1061300.0,12.026,12.1352,11.9896,12.0551,1061300.0
2005-02-10 11:00:00,16.56,16.59,16.53,16.57,729300.0,12.0551,12.077,12.0333,12.0624,729300.0
2005-02-10 11:10:00,16.57,16.58,16.53,16.54,257500.0,12.0624,12.0697,12.0333,12.0406,257500.0
2005-02-10 11:20:00,16.54,16.55,16.48,16.5,823400.0,12.0406,12.0478,11.9969,12.0114,823400.0
2005-02-10 11:30:00,16.51,16.52,16.48,16.52,496700.0,12.0187,12.026,11.9969,12.026,496700.0
2005-02-10 11:40:00,16.52,16.64,16.52,16.63,768600.0,12.026,12.1134,12.026,12.1061,768600.0
2005-02-10 11:50:00,16.63,16.76,16.51,16.68,1616200.0,12.1061,12.2007,12.0187,12.1425,1616200.0
2005-02-10 12:00:00,16.68,16.73,16.65,16.67,589400.0,12.1425,12.1789,12.1206,12.1352,589400.0
2005-02-10 12:10:00,16.67,16.7,16.65,16.68,652900.0,12.1352,12.157,12.1206,12.1425,652900.0
2005-02-10 12:20:00,16.69,16.78,16.67,16.75,798600.0,12.1498,12.2153,12.1352,12.1934,798600.0
2005-02-10 12:30:00,16.74,16.77,16.69,16.72,1371800.0,12.1862,12.208,12.1498,12.1716,1371800.0
2005-02-10 12:40:00,16.73,16.76,16.69,16.69,664000.0,12.1789,12.2007,12.1498,12.1498,664000.0
2005-02-10 12:50:00,16.69,16.73,16.68,16.7,561400.0,12.1498,12.1789,12.1425,12.157,561400.0
2005-02-10 13:00:00,16.7,16.72,16.63,16.66,885200.0,12.157,12.1716,12.1061,12.1279,885200.0
2005-02-10 13:10:00,16.66,16.67,16.64,16.67,305800.0,12.1279,12.1352,12.1134,12.1352,305800.0
2005-02-10 13:20:00,16.67,16.74,16.64,16.74,601800.0,12.1352,12.1862,12.1134,12.1862,601800.0
2005-02-10 13:30:00,16.73,16.76,16.69,16.7,735600.0,12.1789,12.2007,12.1498,12.157,735600.0
2005-02-10 13:40:00,16.71,16.71,16.67,16.67,129200.0,12.1643,12.1643,12.1352,12.1352,129200.0
2005-02-10 13:50:00,16.67,16.72,16.65,16.72,446400.0,12.1352,12.1716,12.1206,12.1716,446400.0
2005-02-10 14:00:00,16.73,16.74,16.64,16.66,302000.0,12.1789,12.1862,12.1134,12.1279,302000.0
2005-02-10 14:10:00,16.66,16.72,16.65,16.65,708100.0,12.1279,12.1716,12.1206,12.1206,708100.0
2005-02-10 14:20:00,16.65,16.66,16.63,16.65,142100.0,12.1206,12.1279,12.1061,12.1206,142100.0
2005-02-10 14:30:00,16.65,16.66,16.59,16.61,541200.0,12.1206,12.1279,12.077,12.0915,541200.0
2005-02-10 14:40:00,16.61,16.65,16.58,16.6,565900.0,12.0915,12.1206,12.0697,12.0842,565900.0
2005-02-10 14:50:00,16.6,16.66,16.59,16.65,691400.0,12.0842,12.1279,12.077,12.1206,691400.0
2005-02-10 15:00:00,16.64,16.73,16.64,16.72,1028100.0,12.1134,12.1789,12.1134,12.1716,1028100.0
2005-02-10 15:10:00,16.72,16.74,16.67,16.71,1112800.0,12.1716,12.1862,12.1352,12.1643,1112800.0
2005-02-10 15:20:00,16.71,16.78,16.67,16.76,1107900.0,12.1643,12.2153,12.1352,12.2007,1107900.0
2005-02-10 15:30:00,16.75,16.77,16.72,16.72,747800.0,12.1934,12.208,12.1716,12.1716,747800.0
2005-02-10 15:40:00,16.73,16.76,16.7,16.73,1001200.0,12.1789,12.2007,12.157,12.1789,1001200.0
2005-02-10 15:50:00,16.72,16.74,16.66,16.67,1033700.0,12.1716,12.1862,12.1279,12.1352,1033700.0
2005-02-11 09:30:00,16.62,16.74,16.6,16.67,1640900.0,12.0988,12.1862,12.0842,12.1352,1640900.0
2005-02-11 09:40:00,16.66,16.68,16.59,16.62,1431600.0,12.1279,12.1425,12.077,12.0988,1431600.0
2005-02-11 09:50:00,16.62,16.68,16.59,16.65,701000.0,12.0988,12.1425,12.077,12.1206,701000.0
2005-02-11 10:00:00,16.65,16.76,16.65,16.71,946500.0,12.1206,12.2007,12.1206,12.1643,946500.0
2005-02-11 10:10:00,16.71,16.83,16.68,16.82,867300.0,12.1643,12.2517,12.1425,12.2444,867300.0
2005-02-11 10:20:00,16.82,16.87,16.76,16.85,1198800.0,12.2444,12.2808,12.2007,12.2662,1198800.0
2005-02-11 10:30:00,16.85,16.88,16.82,16.88,1115000.0,12.2662,12.2881,12.2444,12.2881,1115000.0
2005-02-11 10:40:00,16.88,16.98,16.86,16.96,1288500.0,12.2881,12.3609,12.2735,12.3463,1288500.0
2005-02-11 10:50:00,16.96,16.99,16.92,16.92,1164200.0,12.3463,12.3682,12.3172,12.3172,1164200.0
2005-02-11 11:00:00,16.93,17.06,16.92,17.04,1513700.0,12.3245,12.4191,12.3172,12.4045,1513700.0
2005-02-11 11:10:00,17.05,17.12,17.03,17.12,1716500.0,12.4118,12.4628,12.3973,12.4628,1716500.0
2005-02-11 11:20:00,17.13,17.23,17.1,17.21,2354800.0,12.4701,12.5429,12.4482,12.5283,2354800.0
2005-02-11 11:30:00,17.21,17.24,16.95,17.1,1539400.0,12.5283,12.5501,12.339,12.4482,1539400.0
2005-02-11 11:40:00,17.1,17.11,17.07,17.07,1053700.0,12.4482,12.4555,12.4264,12.4264,1053700.0
2005-02-11 11:50:00,17.06,17.09,17.03,17.07,890300.0,12.4191,12.4409,12.3973,12.4264,890300.0
2005-02-11 12:00:00,17.07,17.11,17.02,17.05,950800.0,12.4264,12.4555,12.39,12.4118,950800.0
2005-02-11 12:10:00,17.04,17.05,16.98,16.99,746700.0,12.4045,12.4118,12.3609,12.3682,746700.0
2005-02-11 12:20:00,16.99,17.17,16.98,17.12,1625300.0,12.3682,12.4992,12.3609,12.4628,1625300.0
2005-02-11 12:30:00,17.12,17.2,17.12,17.18,888800.0,12.4628,12.521,12.4628,12.5065,888800.0
2005-02-11 12:40:00,17.18,17.18,17.11,17.16,719200.0,12.5065,12.5065,12.4555,12.4919,719200.0
2005-02-11 12:50:00,17.17,17.17,17.14,17.16,361400.0,12.4992,12.4992,12.4773,12.4919,361400.0
2005-02-11 13:00:00,17.16,17.19,17.15,17.17,768600.0,12.4919,12.5137,12.4846,12.4992,768600.0
2005-02-11 13:10:00,17.17,17.18,17.14,17.17,448300.0,12.4992,12.5065,12.4773,12.4992,448300.0
2005-02-11 13:20:00,17.16,17.2,17.16,17.17,456400.0,12.4919,12.521,12.4919,12.4992,456400.0
2005-02-11 13:30:00,17.16,17.24,17.16,17.24,834300.0,12.4919,12.5501,12.4919,12.5501,834300.0
2005-02-11 13:40:00,17.24,17.27,17.22,17.24,1107000.0,12.5501,12.572,12.5356,12.5501,1107000.0
2005-02-11 13:50:00,17.23,17.34,17.23,17.28,1484100.0,12.5429,12.6229,12.5429,12.5793,1484100.0
2005-02-11 14:00:00,17.28,17.3,17.23,17.27,994100.0,12.5793,12.5938,12.5429,12.572,994100.0
2005-02-11 14:10:00,17.26,17.28,17.22,17.22,1057800.0,12.5647,12.5793,12.5356,12.5356,1057800.0
2005-02-11 14:20:00,17.23,17.25,17.14,17.15,1005000.0,12.5429,12.5574,12.4773,12.4846,1005000.0
2005-02-11 14:30:00,17.15,17.18,17.12,17.17,678400.0,12.4846,12.5065,12.4628,12.4992,678400.0
2005-02-11 14:40:00,17.17,17.21,17.17,17.19,429300.0,12.4992,12.5283,12.4992,12.5137,429300.0
2005-02-11 14:50:00,17.18,17.22,17.18,17.2,512600.0,12.5065,12.5356,12.5065,12.521,512600.0
2005-02-11 15:00:00,17.19,17.2,17.12,17.13,797700.0,12.5137,12.521,12.4628,12.4701,797700.0
2005-02-11 15:10:00,17.13,17.16,17.12,17.12,769800.0,12.4701,12.4919,12.4628,12.4628,769800.0
2005-02-11 15:20:00,17.12,17.19,17.12,17.19,670300.0,12.4628,12.5137,12.4628,12.5137,670300.0
2005-02-11 15:30:00,17.18,17.19,17.08,17.09,864500.0,12.5065,12.5137,12.4337,12.4409,864500.0
2005-02-11 15:40:00,17.1,17.17,17.09,17.13,1486000.0,12.4482,12.4992,12.4409,12.4701,1486000.0
2005-02-11 15:50:00,17.13,17.14,17.09,17.11,2320000.0,12.4701,12.4773,12.4409,12.4555,2320000.0
2005-02-14 09:30:00,17.15,17.19,17.12,17.14,1541300.0,12.4846,12.5137,12.4628,12.4773,1541300.0
2005-02-14 09:40:00,17.15,17.2,17.1,17.14,1139700.0,12.4846,12.521,12.4482,12.4773,1139700.0
2005-02-14 09:50:00,17.13,17.22,17.12,17.19,1655600.0,12.4701,12.5356,12.4628,12.5137,1655600.0
2005-02-14 10:00:00,17.18,17.21,17.1,17.12,1073100.0,12.5065,12.5283,12.4482,12.4628,1073100.0
2005-02-14 10:10:00,17.13,17.15,17.08,17.15,899600.0,12.4701,12.4846,12.4337,12.4846,899600.0
2005-02-14 10:20:00,17.15,17.18,17.12,17.16,482000.0,12.4846,12.5065,12.4628,12.4919,482000.0
2005-02-14 10:30:00,17.16,17.2,17.1,17.16,922900.0,12.4919,12.521,12.4482,12.4919,922900.0
2005-02-14 10:40:00,17.16,17.17,17.11,17.11,526200.0,12.4919,12.4992,12.4555,12.4555,526200.0
2005-02-14 10:50:00,17.11,17.14,17.06,17.06,770600.0,12.4555,12.4773,12.4191,12.4191,770600.0
2005-02-14 11:00:00,17.05,17.07,16.97,17.0,1074000.0,12.4118,12.4264,12.3536,12.3754,1074000.0
2005-02-14 11:10:00,16.99,17.07,16.99,17.0,1068900.0,12.3682,12.4264,12.3682,12.3754,1068900.0
2005-02-14 11:20:00,17.0,17.08,17.0,17.05,393400.0,12.3754,12.4337,12.3754,12.4118,393400.0
2005-02-14 11:30:00,17.06,17.08,17.05,17.06,545800.0,12.4191,12.4337,12.4118,12.4191,545800.0
2005-02-14 11:40:00,17.06,17.1,17.02,17.06,750000.0,12.4191,12.4482,12.39,12.4191,750000.0
2005-02-14 11:50:00,17.06,17.07,17.03,17.05,510800.0,12.4191,12.4264,12.3973,12.4118,510800.0
2005-02-14 12:00:00,17.05,17.07,17.02,17.03,706900.0,12.4118,12.4264,12.39,12.3973,706900.0
2005-02-14 12:10:00,17.03,17.11,17.03,17.1,621200.0,12.3973,12.4555,12.3973,12.4482,621200.0
2005-02-14 12:20:00,17.09,17.13,17.06,17.07,670600.0,12.4409,12.4701,12.4191,12.4264,670600.0
2005-02-14 12:30:00,17.06,17.08,17.03,17.03,508200.0,12.4191,12.4337,12.3973,12.3973,508200.0
2005-02-14 12:40:00,17.03,17.04,16.98,17.01,693700.0,12.3973,12.4045,12.3609,12.3827,693700.0
2005-02-14 12:50:00,17.01,17.05,17.0,17.02,603300.0,12.3827,12.4118,12.3754,12.39,603300.0
2005-02-14 13:00:00,17.02,17.05,17.01,17.02,295000.0,12.39,12.4118,12.3827,12.39,295000.0
2005-02-14 13:10:00,17.01,17.06,17.0,17.05,577300.0,12.3827,12.4191,12.3754,12.4118,577300.0
2005-02-14 13:20:00,17.06,17.08,17.05,17.05,394000.0,12.4191,12.4337,12.4118,12.4118,394000.0
2005-02-14 13:30:00,17.05,17.06,17.02,17.03,409100.0,12.4118,12.4191,12.39,12.3973,409100.0
2005-02-14 13:40:00,17.03,17.06,16.99,17.06,1054800.0,12.3973,12.4191,12.3682,12.4191,1054800.0
2005-02-14 13:50:00,17.06,17.1,17.04,17.05,634300.0,12.4191,12.4482,12.4045,12.4118,634300.0
2005-02-14 14:00:00,17.05,17.05,17.0,17.02,417900.0,12.4118,12.4118,12.3754,12.39,417900.0
2005-02-14 14:10:00,17.02,17.06,17.01,17.03,947400.0,12.39,12.4191,12.3827,12.3973,947400.0
2005-02-14 14:20:00,17.03,17.08,17.02,17.07,1019700.0,12.3973,12.4337,12.39,12.4264,1019700.0
2005-02-14 14:30:00,17.07,17.12,17.07,17.09,775200.0,12.4264,12.4628,12.4264,12.4409,775200.0
2005-02-14 14:40:00,17.1,17.12,17.08,17.09,466300.0,12.4482,12.4628,12.4337,12.4409,466300.0
2005-02-14 14:50:00,17.1,17.16,17.09,17.15,1080500.0,12.4482,12.4919,12.4409,12.4846,1080500.0
2005-02-14 15:00:00,17.15,17.16,17.11,17.11,711700.0,12.4846,12.4919,12.4555,12.4555,711700.0
2005-02-14 15:10:00,17.11,17.15,17.11,17.13,993700.0,12.4555,12.4846,12.4555,12.4701,993700.0
2005-02-14 15:20:00,17.13,17.16,17.1,17.15,884000.0,12.4701,12.4919,12.4482,12.4846,884000.0
2005-02-14 15:30:00,17.15,17.16,17.11,17.12,527900.0,12.4846,12.4919,12.4555,12.4628,527900.0
2005-02-14 15:40:00,17.12,17.17,17.11,17.13,1196000.0,12.4628,12.4992,12.4555,12.4701,1196000.0
2005-02-14 15:50:00,17.13,17.13,17.07,17.13,2291800.0,12.4701,12.4701,12.4264,12.4701,2291800.0
2005-02-15 09:30:00,17.13,17.4,17.11,17.27,2599000.0,12.4701,12.6666,12.4555,12.572,2599000.0
2005-02-15 09:40:00,17.27,17.29,17.19,17.25,1860900.0,12.572,12.5865,12.5137,12.5574,1860900.0
2005-02-15 09:50:00,17.25,17.33,17.25,17.29,1059700.0,12.5574,12.6157,12.5574,12.5865,1059700.0
2005-02-15 10:00:00,17.29,17.34,17.25,17.33,1020500.0,12.5865,12.6229,12.5574,12.6157,1020500.0
2005-02-15 10:10:00,17.33,17.43,17.32,17.41,1539500.0,12.6157,12.6885,12.6084,12.6739,1539500.0
2005-02-15 10:20:00,17.4,17.45,17.36,17.38,1038000.0,12.6666,12.703,12.6375,12.6521,1038000.0
2005-02-15 10:30:00,17.37,17.49,17.37,17.45,2261500.0,12.6448,12.7321,12.6448,12.703,2261500.0
2005-02-15 10:40:00,17.45,17.49,17.42,17.46,1845500.0,12.703,12.7321,12.6812,12.7103,1845500.0
2005-02-15 10:50:00,17.46,17.54,17.45,17.51,2891100.0,12.7103,12.7685,12.703,12.7467,2891100.0
2005-02-15 11:00:00,17.51,17.58,17.48,17.53,2202900.0,12.7467,12.7977,12.7249,12.7613,2202900.0
2005-02-15 11:10:00,17.53,17.59,17.52,17.55,2322000.0,12.7613,12.8049,12.754,12.7758,2322000.0
2005-02-15 11:20:00,17.55,17.58,17.52,17.55,965800.0,12.7758,12.7977,12.754,12.7758,965800.0
2005-02-15 11:30:00,17.54,17.55,17.49,17.52,1589600.0,12.7685,12.7758,12.7321,12.754,1589600.0
2005-02-15 11:40:00,17.52,17.54,17.49,17.5,1035400.0,12.754,12.7685,12.7321,12.7394,1035400.0
2005-02-15 11:50:00,17.5,17.55,17.48,17.49,1362300.0,12.7394,12.7758,12.7249,12.7321,1362300.0
2005-02-15 12:00:00,17.5,17.5,17.46,17.48,671900.0,12.7394,12.7394,12.7103,12.7249,671900.0
2005-02-15 12:10:00,17.48,17.49,17.42,17.49,1058200.0,12.7249,12.7321,12.6812,12.7321,1058200.0
2005-02-15 12:20:00,17.5,17.51,17.42,17.43,1232400.0,12.7394,12.7467,12.6812,12.6885,1232400.0
2005-02-15 12:30:00,17.43,17.47,17.41,17.44,673500.0,12.6885,12.7176,12.6739,12.6957,673500.0
2005-02-15 12:40:00,17.44,17.45,17.42,17.44,366200.0,12.6957,12.703,12.6812,12.6957,366200.0
2005-02-15 12:50:00,17.44,17.48,17.43,17.46,736400.0,12.6957,12.7249,12.6885,12.7103,736400.0
2005-02-15 13:00:00,17.46,17.46,17.39,17.41,1457900.0,12.7103,12.7103,12.6593,12.6739,1457900.0
2005-02-15 13:10:00,17.41,17.44,17.4,17.42,1108100.0,12.6739,12.6957,12.6666,12.6812,1108100.0
2005-02-15 13:20:00,17.41,17.44,17.38,17.39,1710800.0,12.6739,12.6957,12.6521,12.6593,1710800.0
2005-02-15 13:30:00,17.39,17.44,17.35,17.44,1177000.0,12.6593,12.6957,12.6302,12.6957,1177000.0
2005-02-15 13:40:00,17.43,17.47,17.41,17.46,767300.0,12.6885,12.7176,12.6739,12.7103,767300.0
2005-02-15 13:50:00,17.46,17.47,17.4,17.47,1669300.0,12.7103,12.7176,12.6666,12.7176,1669300.0
2005-02-15 14:00:00,17.47,17.49,17.45,17.45,1038000.0,12.7176,12.7321,12.703,12.703,1038000.0
2005-02-15 14:10:00,17.45,17.47,17.4,17.43,956300.0,12.703,12.7176,12.6666,12.6885,956300.0
2005-02-15 14:20:00,17.42,17.52,17.4,17.52,1949500.0,12.6812,12.754,12.6666,12.754,1949500.0
2005-02-15 14:30:00,17.51,17.53,17.49,17.5,878100.0,12.7467,12.7613,12.7321,12.7394,878100.0
2005-02-15 14:40:00,17.5,17.51,17.47,17.48,338600.0,12.7394,12.7467,12.7176,12.7249,338600.0
2005-02-15 14:50:00,17.47,17.52,17.46,17.52,830400.0,12.7176,12.754,12.7103,12.754,830400.0
2005-02-15 15:00:00,17.51,17.52,17.48,17.5,691200.0,12.7467,12.754,12.7249,12.7394,691200.0
2005-02-15 15:10:00,17.49,17.55,17.49,17.52,949900.0,12.7321,12.7758,12.7321,12.754,949900.0
2005-02-15 15:20:00,17.53,17.55,17.47,17.49,1326100.0,12.7613,12.7758,12.7176,12.7321,1326100.0
2005-02-15 15:30:00,17.49,17.56,17.48,17.52,1267100.0,12.7321,12.7831,12.7249,12.754,1267100.0
2005-02-15 15:40:00,17.51,17.53,17.5,17.51,1555700.0,12.7467,12.7613,12.7394,12.7467,1555700.0
2005-02-15 15:50:00,17.51,17.52,17.43,17.47,3255500.0,12.7467,12.754,12.6885,12.7176,3255500.0
2005-02-16 09:30:00,17.45,17.45,17.29,17.32,3153800.0,12.703,12.703,12.5865,12.6084,3153800.0
2005-02-16 09:40:00,17.32,17.33,17.2,17.24,3123700.0,12.6084,12.6157,12.521,12.5501,3123700.0
2005-02-16 09:50:00,17.24,17.38,17.23,17.32,2438800.0,12.5501,12.6521,12.5429,12.6084,2438800.0
2005-02-16 10:00:00,17.32,17.35,17.26,17.3,1653300.0,12.6084,12.6302,12.5647,12.5938,1653300.0
2005-02-16 10:10:00,17.31,17.5,17.29,17.5,2603600.0,12.6011,12.7394,12.5865,12.7394,2603600.0
2005-02-16 10:20:00,17.5,17.52,17.38,17.43,2690800.0,12.7394,12.754,12.6521,12.6885,2690800.0
2005-02-16 10:30:00,17.44,17.49,17.41,17.42,1082800.0,12.6957,12.7321,12.6739,12.6812,1082800.0
2005-02-16 10:40:00,17.42,17.43,17.36,17.42,1277100.0,12.6812,12.6885,12.6375,12.6812,1277100.0
2005-02-16 10:50:00,17.42,17.52,17.37,17.44,1217100.0,12.6812,12.754,12.6448,12.6957,1217100.0
2005-02-16 11:00:00,17.43,17.54,17.41,17.51,1904800.0,12.6885,12.7685,12.6739,12.7467,1904800.0
2005-02-16 11:10:00,17.51,17.66,17.48,17.63,2665500.0,12.7467,12.8559,12.7249,12.834,2665500.0
2005-02-16 11:20:00,17.63,17.76,17.57,17.74,1978500.0,12.834,12.9287,12.7904,12.9141,1978500.0
2005-02-16 11:30:00,17.75,17.75,17.61,17.61,1368400.0,12.9214,12.9214,12.8195,12.8195,1368400.0
2005-02-16 11:40:00,17.62,17.65,17.57,17.62,1193600.0,12.8268,12.8486,12.7904,12.8268,1193600.0
2005-02-16 11:50:00,17.62,17.65,17.56,17.6,1427100.0,12.8268,12.8486,12.7831,12.8122,1427100.0
2005-02-16 12:00:00,17.59,17.64,17.5,17.52,1313500.0,12.8049,12.8413,12.7394,12.754,1313500.0
2005-02-16 12:10:00,17.53,17.53,17.47,17.49,1168600.0,12.7613,12.7613,12.7176,12.7321,1168600.0
2005-02-16 12:20:00,17.49,17.59,17.48,17.57,786000.0,12.7321,12.8049,12.7249,12.7904,786000.0
2005-02-16 12:30:00,17.57,17.58,17.54,17.56,586900.0,12.7904,12.7977,12.7685,12.7831,586900.0
2005-02-16 12:40:00,17.55,17.63,17.55,17.6,591000.0,12.7758,12.834,12.7758,12.8122,591000.0
2005-02-16 12:50:00,17.59,17.6,17.53,17.57,1036000.0,12.8049,12.8122,12.7613,12.7904,1036000.0
2005-02-16 13:00:00,17.56,17.6,17.53,17.59,462200.0,12.7831,12.8122,12.7613,12.8049,462200.0
2005-02-16 13:10:00,17.59,17.63,17.57,17.61,684400.0,12.8049,12.834,12.7904,12.8195,684400.0
2005-02-16 13:20:00,17.61,17.66,17.51,17.56,688700.0,12.8195,12.8559,12.7467,12.7831,688700.0
2005-02-16 13:30:00,17.56,17.56,17.49,17.51,758400.0,12.7831,12.7831,12.7321,12.7467,758400.0
2005-02-16 13:40:00,17.5,17.59,17.5,17.58,1118400.0,12.7394,12.8049,12.7394,12.7977,1118400.0
2005-02-16 13:50:00,17.58,17.61,17.55,17.57,892600.0,12.7977,12.8195,12.7758,12.7904,892600.0
2005-02-16 14:00:00,17.56,17.57,17.5,17.55,1175300.0,12.7831,12.7904,12.7394,12.7758,1175300.0
2005-02-16 14:10:00,17.55,17.59,17.54,17.57,862100.0,12.7758,12.8049,12.7685,12.7904,862100.0
2005-02-16 14:20:00,17.58,17.61,17.55,17.57,1210200.0,12.7977,12.8195,12.7758,12.7904,1210200.0
2005-02-16 14:30:00,17.57,17.61,17.55,17.56,1044300.0,12.7904,12.8195,12.7758,12.7831,1044300.0
2005-02-16 14:40:00,17.56,17.62,17.55,17.58,1079600.0,12.7831,12.8268,12.7758,12.7977,1079600.0
2005-02-16 14:50:00,17.58,17.69,17.58,17.66,2308200.0,12.7977,12.8777,12.7977,12.8559,2308200.0
2005-02-16 15:00:00,17.66,17.68,17.6,17.62,1509200.0,12.8559,12.8704,12.8122,12.8268,1509200.0
2005-02-16 15:10:00,17.62,17.64,17.57,17.59,1558600.0,12.8268,12.8413,12.7904,12.8049,1558600.0
2005-02-16 15:20:00,17.59,17.6,17.55,17.57,1250500.0,12.8049,12.8122,12.7758,12.7904,1250500.0
2005-02-16 15:30:00,17.57,17.6,17.53,17.53,862500.0,12.7904,12.8122,12.7613,12.7613,862500.0
2005-02-16 15:40:00,17.53,17.55,17.5,17.54,1691600.0,12.7613,12.7758,12.7394,12.7685,1691600.0
2005-02-16 15:50:00,17.54,17.58,17.49,17.5,1650700.0,12.7685,12.7977,12.7321,12.7394,1650700.0
2005-02-17 09:30:00,17.5,17.65,17.43,17.63,1453900.0,12.7394,12.8486,12.6885,12.834,1453900.0
2005-02-17 09:40:00,17.63,17.69,17.63,17.68,1374500.0,12.834,12.8777,12.834,12.8704,1374500.0
2005-02-17 09:50:00,17.67,17.68,17.6,17.61,1508900.0,12.8632,12.8704,12.8122,12.8195,1508900.0
2005-02-17 10:00:00,17.62,17.65,17.55,17.58,1615200.0,12.8268,12.8486,12.7758,12.7977,1615200.0
2005-02-17 10:10:00,17.58,17.59,17.44,17.47,1952100.0,12.7977,12.8049,12.6957,12.7176,1952100.0
2005-02-17 10:20:00,17.46,18.44,17.39,17.4,1305400.0,12.7103,13.4237,12.6593,12.6666,1305400.0
2005-02-17 10:30:00,17.41,17.45,17.3,17.36,1779100.0,12.6739,12.703,12.5938,12.6375,1779100.0
2005-02-17 10:40:00,17.35,17.4,17.33,17.4,887800.0,12.6302,12.6666,12.6157,12.6666,887800.0
2005-02-17 10:50:00,17.39,17.4,17.34,17.37,1002200.0,12.6593,12.6666,12.6229,12.6448,1002200.0
2005-02-17 11:00:00,17.37,17.38,17.33,17.37,375400.0,12.6448,12.6521,12.6157,12.6448,375400.0
2005-02-17 11:10:00,17.37,17.39,17.34,17.37,767000.0,12.6448,12.6593,12.6229,12.6448,767000.0
2005-02-17 11:20:00,17.37,17.44,17.37,17.43,988100.0,12.6448,12.6957,12.6448,12.6885,988100.0
2005-02-17 11:30:00,17.43,17.45,17.39,17.43,740100.0,12.6885,12.703,12.6593,12.6885,740100.0
2005-02-17 11:40:00,17.43,17.44,17.39,17.39,451900.0,12.6885,12.6957,12.6593,12.6593,451900.0
2005-02-17 11:50:00,17.39,17.44,17.39,17.43,423800.0,12.6593,12.6957,12.6593,12.6885,423800.0
2005-02-17 12:00:00,17.43,17.45,17.38,17.39,991800.0,12.6885,12.703,12.6521,12.6593,991800.0
2005-02-17 12:10:00,17.38,17.39,17.35,17.38,743600.0,12.6521,12.6593,12.6302,12.6521,743600.0
2005-02-17 12:20:00,17.37,17.39,17.34,17.35,679900.0,12.6448,12.6593,12.6229,12.6302,679900.0
2005-02-17 12:30:00,17.35,17.36,17.3,17.33,729300.0,12.6302,12.6375,12.5938,12.6157,729300.0
2005-02-17 12:40:00,17.33,17.34,17.3,17.32,683200.0,12.6157,12.6229,12.5938,12.6084,683200.0
2005-02-17 12:50:00,17.32,17.34,17.3,17.34,670500.0,12.6084,12.6229,12.5938,12.6229,670500.0
2005-02-17 13:00:00,17.33,17.37,17.32,17.34,406500.0,12.6157,12.6448,12.6084,12.6229,406500.0
2005-02-17 13:10:00,17.34,17.35,17.3,17.3,222000.0,12.6229,12.6302,12.5938,12.5938,222000.0
2005-02-17 13:20:00,17.3,17.31,17.27,17.3,1280800.0,12.5938,12.6011,12.572,12.5938,1280800.0
2005-02-17 13:30:00,17.3,17.35,17.29,17.33,649600.0,12.5938,12.6302,12.5865,12.6157,649600.0
2005-02-17 13:40:00,17.34,17.34,17.26,17.28,665400.0,12.6229,12.6229,12.5647,12.5793,665400.0
2005-02-17 13:50:00,17.27,17.28,17.23,17.25,980400.0,12.572,12.5793,12.5429,12.5574,980400.0
2005-02-17 14:00:00,17.26,17.27,17.23,17.26,890000.0,12.5647,12.572,12.5429,12.5647,890000.0
2005-02-17 14:10:00,17.26,17.31,17.23,17.31,794700.0,12.5647,12.6011,12.5429,12.6011,794700.0
2005-02-17 14:20:00,17.32,17.33,17.28,17.3,640600.0,12.6084,12.6157,12.5793,12.5938,640600.0
2005-02-17 14:30:00,17.3,17.3,17.24,17.25,508000.0,12.5938,12.5938,12.5501,12.5574,508000.0
2005-02-17 14:40:00,17.25,17.29,17.21,17.25,889600.0,12.5574,12.5865,12.5283,12.5574,889600.0
2005-02-17 14:50:00,17.24,17.25,17.18,17.22,969300.0,12.5501,12.5574,12.5065,12.5356,969300.0
2005-02-17 15:00:00,17.22,17.26,17.2,17.23,917900.0,12.5356,12.5647,12.521,12.5429,917900.0
2005-02-17 15:10:00,17.22,17.24,17.2,17.23,1350300.0,12.5356,12.5501,12.521,12.5429,1350300.0
2005-02-17 15:20:00,17.23,17.24,17.19,17.2,750300.0,12.5429,12.5501,12.5137,12.521,750300.0
2005-02-17 15:30:00,17.21,17.28,17.2,17.28,1366300.0,12.5283,12.5793,12.521,12.5793,1366300.0
2005-02-17 15:40:00,17.28,17.31,17.25,17.29,1677700.0,12.5793,12.6011,12.5574,12.5865,1677700.0
2005-02-17 15:50:00,17.29,17.36,17.28,17.34,3038800.0,12.5865,12.6375,12.5793,12.6229,3038800.0
2005-02-18 09:30:00,17.28,17.31,17.19,17.25,2388200.0,12.5793,12.6011,12.5137,12.5574,2388200.0
2005-02-18 09:40:00,17.26,17.5,17.24,17.42,1834500.0,12.5647,12.7394,12.5501,12.6812,1834500.0
2005-02-18 09:50:00,17.42,17.47,17.35,17.42,1453200.0,12.6812,12.7176,12.6302,12.6812,1453200.0
2005-02-18 10:00:00,17.43,17.48,17.39,17.45,870300.0,12.6885,12.7249,12.6593,12.703,870300.0
2005-02-18 10:10:00,17.45,17.45,17.36,17.36,632900.0,12.703,12.703,12.6375,12.6375,632900.0
2005-02-18 10:20:00,17.36,17.37,17.3,17.36,813000.0,12.6375,12.6448,12.5938,12.6375,813000.0
2005-02-18 10:30:00,17.37,17.42,17.33,17.42,448800.0,12.6448,12.6812,12.6157,12.6812,448800.0
2005-02-18 10:40:00,17.42,17.42,17.32,17.34,656600.0,12.6812,12.6812,12.6084,12.6229,656600.0
2005-02-18 10:50:00,17.35,17.39,17.34,17.36,353100.0,12.6302,12.6593,12.6229,12.6375,353100.0
2005-02-18 11:00:00,17.36,17.4,17.35,17.4,970800.0,12.6375,12.6666,12.6302,12.6666,970800.0
2005-02-18 11:10:00,17.38,17.41,17.37,17.4,391900.0,12.6521,12.6739,12.6448,12.6666,391900.0
2005-02-18 11:20:00,17.4,17.44,17.39,17.42,685400.0,12.6666,12.6957,12.6593,12.6812,685400.0
2005-02-18 11:30:00,17.43,17.48,17.42,17.43,449500.0,12.6885,12.7249,12.6812,12.6885,449500.0
2005-02-18 11:40:00,17.43,17.45,17.4,17.43,837700.0,12.6885,12.703,12.6666,12.6885,837700.0
2005-02-18 11:50:00,17.43,17.44,17.37,17.38,449100.0,12.6885,12.6957,12.6448,12.6521,449100.0
2005-02-18 12:00:00,17.38,17.42,17.37,17.41,516700.0,12.6521,12.6812,12.6448,12.6739,516700.0
2005-02-18 12:10:00,17.42,17.44,17.4,17.43,428900.0,12.6812,12.6957,12.6666,12.6885,428900.0
2005-02-18 12:20:00,17.43,17.43,17.38,17.38,486700.0,12.6885,12.6885,12.6521,12.6521,486700.0
2005-02-18 12:30:00,17.38,17.39,17.36,17.38,344400.0,12.6521,12.6593,12.6375,12.6521,344400.0
2005-02-18 12:40:00,17.38,17.41,17.37,17.4,308900.0,12.6521,12.6739,12.6448,12.6666,308900.0
2005-02-18 12:50:00,17.4,17.45,17.4,17.42,488000.0,12.6666,12.703,12.6666,12.6812,488000.0
2005-02-18 13:00:00,17.42,17.43,17.39,17.41,385400.0,12.6812,12.6885,12.6593,12.6739,385400.0
2005-02-18 13:10:00,17.42,17.42,17.4,17.41,343900.0,12.6812,12.6812,12.6666,12.6739,343900.0
2005-02-18 13:20:00,17.42,17.43,17.4,17.41,361600.0,12.6812,12.6885,12.6666,12.6739,361600.0
2005-02-18 13:30:00,17.42,17.42,17.39,17.4,309100.0,12.6812,12.6812,12.6593,12.6666,309100.0
2005-02-18 13:40:00,17.4,17.41,17.39,17.4,312400.0,12.6666,12.6739,12.6593,12.6666,312400.0
2005-02-18 13:50:00,17.41,17.41,17.39,17.41,188500.0,12.6739,12.6739,12.6593,12.6739,188500.0
2005-02-18 14:00:00,17.41,17.41,17.37,17.37,300900.0,12.6739,12.6739,12.6448,12.6448,300900.0
2005-02-18 14:10:00,17.38,17.41,17.37,17.4,269100.0,12.6521,12.6739,12.6448,12.6666,269100.0
2005-02-18 14:20:00,17.41,17.41,17.4,17.41,170200.0,12.6739,12.6739,12.6666,12.6739,170200.0
2005-02-18 14:30:00,17.41,17.41,17.39,17.41,331300.0,12.6739,12.6739,12.6593,12.6739,331300.0
2005-02-18 14:40:00,17.41,17.44,17.4,17.43,292300.0,12.6739,12.6957,12.6666,12.6885,292300.0
2005-02-18 14:50:00,17.44,17.46,17.43,17.44,460000.0,12.6957,12.7103,12.6885,12.6957,460000.0
2005-02-18 15:00:00,17.45,17.46,17.44,17.44,370800.0,12.703,12.7103,12.6957,12.6957,370800.0
2005-02-18 15:10:00,17.44,17.45,17.42,17.43,436000.0,12.6957,12.703,12.6812,12.6885,436000.0
2005-02-18 15:20:00,17.44,17.45,17.42,17.43,617200.0,12.6957,12.703,12.6812,12.6885,617200.0
2005-02-18 15:30:00,17.44,17.46,17.41,17.41,571200.0,12.6957,12.7103,12.6739,12.6739,571200.0
2005-02-18 15:40:00,17.41,17.43,17.39,17.4,819900.0,12.6739,12.6885,12.6593,12.6666,819900.0
2005-02-18 15:50:00,17.4,17.43,17.3,17.43,2106600.0,12.6666,12.6885,12.5938,12.6885,2106600.0
2005-02-22 09:30:00,17.1,17.32,17.05,17.31,1524200.0,12.4482,12.6084,12.4118,12.6011,1524200.0
2005-02-22 09:40:00,17.32,17.35,17.24,17.27,990300.0,12.6084,12.6302,12.5501,12.572,990300.0
2005-02-22 09:50:00,17.27,17.32,17.27,17.3,809300.0,12.572,12.6084,12.572,12.5938,809300.0
2005-02-22 10:00:00,17.3,17.4,17.25,17.37,907300.0,12.5938,12.6666,12.5574,12.6448,907300.0
2005-02-22 10:10:00,17.37,17.54,17.37,17.49,1417700.0,12.6448,12.7685,12.6448,12.7321,1417700.0
2005-02-22 10:20:00,17.49,17.68,17.46,17.62,1871500.0,12.7321,12.8704,12.7103,12.8268,1871500.0
2005-02-22 10:30:00,17.62,17.7,17.59,17.69,1298700.0,12.8268,12.885,12.8049,12.8777,1298700.0
2005-02-22 10:40:00,17.69,17.75,17.63,17.71,1493400.0,12.8777,12.9214,12.834,12.8923,1493400.0
2005-02-22 10:50:00,17.72,17.74,17.62,17.65,1562800.0,12.8996,12.9141,12.8268,12.8486,1562800.0
2005-02-22 11:00:00,17.66,17.66,17.58,17.59,852800.0,12.8559,12.8559,12.7977,12.8049,852800.0
2005-02-22 11:10:00,17.58,17.67,17.58,17.67,697700.0,12.7977,12.8632,12.7977,12.8632,697700.0
2005-02-22 11:20:00,17.67,17.69,17.63,17.63,854500.0,12.8632,12.8777,12.834,12.834,854500.0
2005-02-22 11:30:00,17.64,17.65,17.61,17.62,397800.0,12.8413,12.8486,12.8195,12.8268,397800.0
2005-02-22 11:40:00,17.61,17.67,17.61,17.63,351800.0,12.8195,12.8632,12.8195,12.834,351800.0
2005-02-22 11:50:00,17.63,17.64,17.58,17.59,557000.0,12.834,12.8413,12.7977,12.8049,557000.0
2005-02-22 12:00:00,17.59,17.68,17.58,17.66,831700.0,12.8049,12.8704,12.7977,12.8559,831700.0
2005-02-22 12:10:00,17.67,17.69,17.62,17.62,991900.0,12.8632,12.8777,12.8268,12.8268,991900.0
2005-02-22 12:20:00,17.62,17.62,17.47,17.53,1411300.0,12.8268,12.8268,12.7176,12.7613,1411300.0
2005-02-22 12:30:00,17.52,17.57,17.46,17.5,781800.0,12.754,12.7904,12.7103,12.7394,781800.0
2005-02-22 12:40:00,17.49,17.55,17.49,17.53,592900.0,12.7321,12.7758,12.7321,12.7613,592900.0
2005-02-22 12:50:00,17.52,17.54,17.5,17.53,282300.0,12.754,12.7685,12.7394,12.7613,282300.0
2005-02-22 13:00:00,17.53,17.61,17.5,17.61,505700.0,12.7613,12.8195,12.7394,12.8195,505700.0
2005-02-22 13:10:00,17.61,17.68,17.59,17.66,614500.0,12.8195,12.8704,12.8049,12.8559,614500.0
2005-02-22 13:20:00,17.66,17.67,17.62,17.62,638300.0,12.8559,12.8632,12.8268,12.8268,638300.0
2005-02-22 13:30:00,17.62,17.63,17.54,17.57,584900.0,12.8268,12.834,12.7685,12.7904,584900.0
2005-02-22 13:40:00,17.57,17.63,17.57,17.61,309700.0,12.7904,12.834,12.7904,12.8195,309700.0
2005-02-22 13:50:00,17.61,17.64,17.58,17.59,568600.0,12.8195,12.8413,12.7977,12.8049,568600.0
2005-02-22 14:00:00,17.59,17.6,17.54,17.56,686100.0,12.8049,12.8122,12.7685,12.7831,686100.0
2005-02-22 14:10:00,17.55,17.58,17.54,17.56,594400.0,12.7758,12.7977,12.7685,12.7831,594400.0
2005-02-22 14:20:00,17.56,17.6,17.52,17.59,871300.0,12.7831,12.8122,12.754,12.8049,871300.0
2005-02-22 14:30:00,17.58,17.61,17.58,17.59,443400.0,12.7977,12.8195,12.7977,12.8049,443400.0
2005-02-22 14:40:00,17.59,17.61,17.55,17.59,823300.0,12.8049,12.8195,12.7758,12.8049,823300.0
2005-02-22 14:50:00,17.59,17.61,17.55,17.55,943700.0,12.8049,12.8195,12.7758,12.7758,943700.0
2005-02-22 15:00:00,17.55,17.56,17.48,17.48,907200.0,12.7758,12.7831,12.7249,12.7249,907200.0
2005-02-22 15:10:00,17.49,17.49,17.37,17.44,1627000.0,12.7321,12.7321,12.6448,12.6957,1627000.0
2005-02-22 15:20:00,17.44,17.45,17.38,17.39,1311000.0,12.6957,12.703,12.6521,12.6593,1311000.0
2005-02-22 15:30:00,17.4,17.43,17.37,17.42,1308600.0,12.6666,12.6885,12.6448,12.6812,1308600.0
2005-02-22 15:40:00,17.41,17.45,17.4,17.4,1251900.0,12.6739,12.703,12.6666,12.6666,1251900.0
2005-02-22 15:50:00,17.41,17.46,17.39,17.45,1543100.0,12.6739,12.7103,12.6593,12.703,1543100.0
2005-02-23 09:30:00,17.53,17.65,17.44,17.46,1494300.0,12.7613,12.8486,12.6957,12.7103,1494300.0
2005-02-23 09:40:00,17.46,17.5,17.4,17.4,880000.0,12.7103,12.7394,12.6666,12.6666,880000.0
2005-02-23 09:50:00,17.4,17.41,17.33,17.33,1132500.0,12.6666,12.6739,12.6157,12.6157,1132500.0
2005-02-23 10:00:00,17.33,17.35,17.2,17.23,1159500.0,12.6157,12.6302,12.521,12.5429,1159500.0
2005-02-23 10:10:00,17.23,17.29,17.19,17.24,1067900.0,12.5429,12.5865,12.5137,12.5501,1067900.0
2005-02-23 10:20:00,17.24,17.29,17.24,17.25,781600.0,12.5501,12.5865,12.5501,12.5574,781600.0
2005-02-23 10:30:00,17.26,17.29,17.21,17.22,846000.0,12.5647,12.5865,12.5283,12.5356,846000.0
2005-02-23 10:40:00,17.21,17.24,17.16,17.23,725100.0,12.5283,12.5501,12.4919,12.5429,725100.0
2005-02-23 10:50:00,17.24,17.24,17.17,17.24,466800.0,12.5501,12.5501,12.4992,12.5501,466800.0
2005-02-23 11:00:00,17.23,17.27,17.2,17.25,581000.0,12.5429,12.572,12.521,12.5574,581000.0
2005-02-23 11:10:00,17.26,17.31,17.22,17.29,546800.0,12.5647,12.6011,12.5356,12.5865,546800.0
2005-02-23 11:20:00,17.3,17.37,17.28,17.29,834900.0,12.5938,12.6448,12.5793,12.5865,834900.0
2005-02-23 11:30:00,17.29,17.33,17.28,17.28,269300.0,12.5865,12.6157,12.5793,12.5793,269300.0
2005-02-23 11:40:00,17.28,17.31,17.25,17.26,211100.0,12.5793,12.6011,12.5574,12.5647,211100.0
2005-02-23 11:50:00,17.25,17.27,17.22,17.25,280600.0,12.5574,12.572,12.5356,12.5574,280600.0
2005-02-23 12:00:00,17.25,17.27,17.18,17.19,480800.0,12.5574,12.572,12.5065,12.5137,480800.0
2005-02-23 12:10:00,17.19,17.21,17.17,17.18,487600.0,12.5137,12.5283,12.4992,12.5065,487600.0
2005-02-23 12:20:00,17.18,17.21,17.16,17.21,490500.0,12.5065,12.5283,12.4919,12.5283,490500.0
2005-02-23 12:30:00,17.21,17.24,17.2,17.23,267400.0,12.5283,12.5501,12.521,12.5429,267400.0
2005-02-23 12:40:00,17.23,17.24,17.19,17.2,246900.0,12.5429,12.5501,12.5137,12.521,246900.0
2005-02-23 12:50:00,17.2,17.21,17.2,17.21,295000.0,12.521,12.5283,12.521,12.5283,295000.0
2005-02-23 13:00:00,17.21,17.25,17.21,17.21,206800.0,12.5283,12.5574,12.5283,12.5283,206800.0
2005-02-23 13:10:00,17.21,17.21,17.17,17.18,302300.0,12.5283,12.5283,12.4992,12.5065,302300.0
2005-02-23 13:20:00,17.18,17.19,17.14,17.16,524100.0,12.5065,12.5137,12.4773,12.4919,524100.0
2005-02-23 13:30:00,17.15,17.18,17.14,17.16,186100.0,12.4846,12.5065,12.4773,12.4919,186100.0
2005-02-23 13:40:00,17.16,17.16,17.11,17.14,530300.0,12.4919,12.4919,12.4555,12.4773,530300.0
2005-02-23 13:50:00,17.14,17.17,17.14,17.16,383700.0,12.4773,12.4992,12.4773,12.4919,383700.0
2005-02-23 14:00:00,17.16,17.19,17.11,17.17,547900.0,12.4919,12.5137,12.4555,12.4992,547900.0
2005-02-23 14:10:00,17.17,17.18,17.12,17.18,394200.0,12.4992,12.5065,12.4628,12.5065,394200.0
2005-02-23 14:20:00,17.17,17.25,17.17,17.22,826200.0,12.4992,12.5574,12.4992,12.5356,826200.0
2005-02-23 14:30:00,17.22,17.3,17.19,17.29,1050600.0,12.5356,12.5938,12.5137,12.5865,1050600.0
2005-02-23 14:40:00,17.29,17.29,17.23,17.28,568800.0,12.5865,12.5865,12.5429,12.5793,568800.0
2005-02-23 14:50:00,17.29,17.29,17.21,17.21,804000.0,12.5865,12.5865,12.5283,12.5283,804000.0
2005-02-23 15:00:00,17.22,17.25,17.19,17.23,406600.0,12.5356,12.5574,12.5137,12.5429,406600.0
2005-02-23 15:10:00,17.24,17.27,17.23,17.27,827800.0,12.5501,12.572,12.5429,12.572,827800.0
2005-02-23 15:20:00,17.27,17.32,17.27,17.3,1084600.0,12.572,12.6084,12.572,12.5938,1084600.0
2005-02-23 15:30:00,17.3,17.32,17.27,17.27,838700.0,12.5938,12.6084,12.572,12.572,838700.0
2005-02-23 15:40:00,17.27,17.32,17.25,17.28,770100.0,12.572,12.6084,12.5574,12.5793,770100.0
2005-02-23 15:50:00,17.29,17.29,17.22,17.23,799300.0,12.5865,12.5865,12.5356,12.5429,799300.0
2005-02-24 09:30:00,17.25,18.05,17.18,17.33,1830900.0,12.5574,13.1398,12.5065,12.6157,1830900.0
2005-02-24 09:40:00,17.33,17.34,17.21,17.23,1097600.0,12.6157,12.6229,12.5283,12.5429,1097600.0
2005-02-24 09:50:00,17.23,17.26,17.12,17.23,1100300.0,12.5429,12.5647,12.4628,12.5429,1100300.0
2005-02-24 10:00:00,17.23,17.26,17.15,17.23,837500.0,12.5429,12.5647,12.4846,12.5429,837500.0
2005-02-24 10:10:00,17.23,17.38,17.23,17.32,1236200.0,12.5429,12.6521,12.5429,12.6084,1236200.0
2005-02-24 10:20:00,17.33,17.37,17.25,17.31,987500.0,12.6157,12.6448,12.5574,12.6011,987500.0
2005-02-24 10:30:00,17.31,17.45,17.31,17.37,1717300.0,12.6011,12.703,12.6011,12.6448,1717300.0
2005-02-24 10:40:00,17.37,17.41,17.33,17.34,733900.0,12.6448,12.6739,12.6157,12.6229,733900.0
2005-02-24 10:50:00,17.34,17.39,17.27,17.27,583400.0,12.6229,12.6593,12.572,12.572,583400.0
2005-02-24 11:00:00,17.27,17.31,17.26,17.28,513500.0,12.572,12.6011,12.5647,12.5793,513500.0
2005-02-24 11:10:00,17.28,17.32,17.25,17.3,514500.0,12.5793,12.6084,12.5574,12.5938,514500.0
2005-02-24 11:20:00,17.29,17.36,17.29,17.29,466000.0,12.5865,12.6375,12.5865,12.5865,466000.0
2005-02-24 11:30:00,17.29,17.31,17.27,17.28,351100.0,12.5865,12.6011,12.572,12.5793,351100.0
2005-02-24 11:40:00,17.28,17.36,17.28,17.3,733800.0,12.5793,12.6375,12.5793,12.5938,733800.0
2005-02-24 11:50:00,17.3,17.33,17.25,17.3,928200.0,12.5938,12.6157,12.5574,12.5938,928200.0
2005-02-24 12:00:00,17.29,17.31,17.21,17.21,1522800.0,12.5865,12.6011,12.5283,12.5283,1522800.0
2005-02-24 12:10:00,17.22,17.24,17.16,17.17,1162600.0,12.5356,12.5501,12.4919,12.4992,1162600.0
2005-02-24 12:20:00,17.18,17.21,17.16,17.2,586500.0,12.5065,12.5283,12.4919,12.521,586500.0
2005-02-24 12:30:00,17.2,17.22,17.17,17.22,298400.0,12.521,12.5356,12.4992,12.5356,298400.0
2005-02-24 12:40:00,17.21,17.26,17.2,17.23,581900.0,12.5283,12.5647,12.521,12.5429,581900.0
2005-02-24 12:50:00,17.23,17.26,17.19,17.19,656400.0,12.5429,12.5647,12.5137,12.5137,656400.0
2005-02-24 13:00:00,17.19,17.23,17.19,17.21,625500.0,12.5137,12.5429,12.5137,12.5283,625500.0
2005-02-24 13:10:00,17.22,17.26,17.21,17.26,263000.0,12.5356,12.5647,12.5283,12.5647,263000.0
2005-02-24 13:20:00,17.26,17.29,17.25,17.28,893100.0,12.5647,12.5865,12.5574,12.5793,893100.0
2005-02-24 13:30:00,17.28,17.31,17.24,17.29,1433000.0,12.5793,12.6011,12.5501,12.5865,1433000.0
2005-02-24 13:40:00,17.3,17.32,17.26,17.29,554800.0,12.5938,12.6084,12.5647,12.5865,554800.0
2005-02-24 13:50:00,17.3,17.34,17.28,17.3,1037000.0,12.5938,12.6229,12.5793,12.5938,1037000.0
2005-02-24 14:00:00,17.31,17.36,17.3,17.35,533000.0,12.6011,12.6375,12.5938,12.6302,533000.0
2005-02-24 14:10:00,17.35,17.44,17.35,17.44,1243800.0,12.6302,12.6957,12.6302,12.6957,1243800.0
2005-02-24 14:20:00,17.43,17.48,17.4,17.46,1464100.0,12.6885,12.7249,12.6666,12.7103,1464100.0
2005-02-24 14:30:00,17.47,17.51,17.45,17.5,1297100.0,12.7176,12.7467,12.703,12.7394,1297100.0
2005-02-24 14:40:00,17.5,17.56,17.48,17.48,1573500.0,12.7394,12.7831,12.7249,12.7249,1573500.0
2005-02-24 14:50:00,17.49,17.5,17.41,17.44,1268200.0,12.7321,12.7394,12.6739,12.6957,1268200.0
2005-02-24 15:00:00,17.45,17.48,17.42,17.47,857600.0,12.703,12.7249,12.6812,12.7176,857600.0
2005-02-24 15:10:00,17.47,17.52,17.46,17.5,946400.0,12.7176,12.754,12.7103,12.7394,946400.0
2005-02-24 15:20:00,17.51,17.52,17.47,17.49,700900.0,12.7467,12.754,12.7176,12.7321,700900.0
2005-02-24 15:30:00,17.49,17.54,17.48,17.52,964400.0,12.7321,12.7685,12.7249,12.754,964400.0
2005-02-24 15:40:00,17.52,17.54,17.48,17.49,915300.0,12.754,12.7685,12.7249,12.7321,915300.0
2005-02-24 15:50:00,17.5,17.58,17.48,17.58,1564800.0,12.7394,12.7977,12.7249,12.7977,1564800.0
2005-02-25 09:30:00,17.51,17.79,17.5,17.75,1876000.0,12.7467,12.9505,12.7394,12.9214,1876000.0
2005-02-25 09:40:00,17.76,17.77,17.6,17.61,1962900.0,12.9287,12.936,12.8122,12.8195,1962900.0
2005-02-25 09:50:00,17.62,17.7,17.58,17.66,949900.0,12.8268,12.885,12.7977,12.8559,949900.0
2005-02-25 10:00:00,17.66,17.77,17.62,17.72,1098100.0,12.8559,12.936,12.8268,12.8996,1098100.0
2005-02-25 10:10:00,17.72,17.79,17.71,17.74,707400.0,12.8996,12.9505,12.8923,12.9141,707400.0
2005-02-25 10:20:00,17.73,17.76,17.67,17.75,1043800.0,12.9068,12.9287,12.8632,12.9214,1043800.0
2005-02-25 10:30:00,17.75,17.75,17.69,17.7,752900.0,12.9214,12.9214,12.8777,12.885,752900.0
2005-02-25 10:40:00,17.71,17.8,17.7,17.78,704000.0,12.8923,12.9578,12.885,12.9432,704000.0
2005-02-25 10:50:00,17.78,17.81,17.75,17.81,797300.0,12.9432,12.9651,12.9214,12.9651,797300.0
2005-02-25 11:00:00,17.81,17.88,17.8,17.86,1196700.0,12.9651,13.016,12.9578,13.0015,1196700.0
2005-02-25 11:10:00,17.87,17.88,17.82,17.82,656400.0,13.0088,13.016,12.9724,12.9724,656400.0
2005-02-25 11:20:00,17.82,17.86,17.79,17.81,655200.0,12.9724,13.0015,12.9505,12.9651,655200.0
2005-02-25 11:30:00,17.81,17.85,17.81,17.85,558900.0,12.9651,12.9942,12.9651,12.9942,558900.0
2005-02-25 11:40:00,17.84,17.9,17.84,17.88,558400.0,12.9869,13.0306,12.9869,13.016,558400.0
2005-02-25 11:50:00,17.88,17.98,17.82,17.95,1000700.0,13.016,13.0888,12.9724,13.067,1000700.0
2005-02-25 12:00:00,17.95,17.96,17.9,17.91,542500.0,13.067,13.0743,13.0306,13.0379,542500.0
2005-02-25 12:10:00,17.91,17.92,17.81,17.92,626100.0,13.0379,13.0452,12.9651,13.0452,626100.0
2005-02-25 12:20:00,17.91,17.92,17.88,17.91,449000.0,13.0379,13.0452,13.016,13.0379,449000.0
2005-02-25 12:30:00,17.91,17.95,17.81,17.92,522800.0,13.0379,13.067,12.9651,13.0452,522800.0
2005-02-25 12:40:00,17.93,17.93,17.75,17.82,919300.0,13.0524,13.0524,12.9214,12.9724,919300.0
2005-02-25 12:50:00,17.81,17.84,17.8,17.82,426000.0,12.9651,12.9869,12.9578,12.9724,426000.0
2005-02-25 13:00:00,17.82,17.84,17.81,17.83,211200.0,12.9724,12.9869,12.9651,12.9796,211200.0
2005-02-25 13:10:00,17.83,17.83,17.79,17.81,329700.0,12.9796,12.9796,12.9505,12.9651,329700.0
2005-02-25 13:20:00,17.82,17.82,17.74,17.75,689400.0,12.9724,12.9724,12.9141,12.9214,689400.0
2005-02-25 13:30:00,17.76,17.81,17.75,17.8,644800.0,12.9287,12.9651,12.9214,12.9578,644800.0
2005-02-25 13:40:00,17.81,17.84,17.8,17.83,429300.0,12.9651,12.9869,12.9578,12.9796,429300.0
2005-02-25 13:50:00,17.84,17.88,17.81,17.81,537200.0,12.9869,13.016,12.9651,12.9651,537200.0
2005-02-25 14:00:00,17.81,17.83,17.79,17.79,365300.0,12.9651,12.9796,12.9505,12.9505,365300.0
2005-02-25 14:10:00,17.8,17.89,17.79,17.85,759400.0,12.9578,13.0233,12.9505,12.9942,759400.0
2005-02-25 14:20:00,17.85,17.9,17.82,17.82,695400.0,12.9942,13.0306,12.9724,12.9724,695400.0
2005-02-25 14:30:00,17.83,17.91,17.83,17.9,787400.0,12.9796,13.0379,12.9796,13.0306,787400.0
2005-02-25 14:40:00,17.91,17.91,17.84,17.88,659000.0,13.0379,13.0379,12.9869,13.016,659000.0
2005-02-25 14:50:00,17.88,17.91,17.87,17.87,269400.0,13.016,13.0379,13.0088,13.0088,269400.0
2005-02-25 15:00:00,17.87,17.94,17.87,17.91,602100.0,13.0088,13.0597,13.0088,13.0379,602100.0
2005-02-25 15:10:00,17.91,17.98,17.91,17.94,943000.0,13.0379,13.0888,13.0379,13.0597,943000.0
2005-02-25 15:20:00,17.95,17.97,17.93,17.94,897400.0,13.067,13.0816,13.0524,13.0597,897400.0
2005-02-25 15:30:00,17.95,17.98,17.91,17.95,877700.0,13.067,13.0888,13.0379,13.067,877700.0
2005-02-25 15:40:00,17.95,17.97,17.94,17.94,502500.0,13.067,13.0816,13.0597,13.0597,502500.0
2005-02-25 15:50:00,17.94,17.95,17.89,17.93,1392200.0,13.0597,13.067,13.0233,13.0524,1392200.0
2005-02-28 09:30:00,17.87,18.06,17.84,18.06,2231000.0,13.0088,13.1471,12.9869,13.1471,2231000.0
2005-02-28 09:40:00,18.06,18.14,18.0,18.06,1834200.0,13.1471,13.2053,13.1034,13.1471,1834200.0
2005-02-28 09:50:00,18.06,18.07,17.93,18.0,1069300.0,13.1471,13.1544,13.0524,13.1034,1069300.0
2005-02-28 10:00:00,17.99,18.0,17.74,17.75,1340000.0,13.0961,13.1034,12.9141,12.9214,1340000.0
2005-02-28 10:10:00,17.75,17.82,17.68,17.68,1268900.0,12.9214,12.9724,12.8704,12.8704,1268900.0
2005-02-28 10:20:00,17.69,17.79,17.62,17.78,1011000.0,12.8777,12.9505,12.8268,12.9432,1011000.0
2005-02-28 10:30:00,17.77,17.79,17.73,17.79,598000.0,12.936,12.9505,12.9068,12.9505,598000.0
2005-02-28 10:40:00,17.79,17.9,17.66,17.86,853800.0,12.9505,13.0306,12.8559,13.0015,853800.0
2005-02-28 10:50:00,17.87,17.9,17.81,17.84,853200.0,13.0088,13.0306,12.9651,12.9869,853200.0
2005-02-28 11:00:00,17.85,17.85,17.75,17.77,608200.0,12.9942,12.9942,12.9214,12.936,608200.0
2005-02-28 11:10:00,17.77,17.78,17.67,17.72,640000.0,12.936,12.9432,12.8632,12.8996,640000.0
2005-02-28 11:20:00,17.72,17.75,17.64,17.74,568100.0,12.8996,12.9214,12.8413,12.9141,568100.0
2005-02-28 11:30:00,17.74,17.83,17.72,17.83,629800.0,12.9141,12.9796,12.8996,12.9796,629800.0
2005-02-28 11:40:00,17.83,17.83,17.68,17.71,568400.0,12.9796,12.9796,12.8704,12.8923,568400.0
2005-02-28 11:50:00,17.71,17.72,17.66,17.68,609300.0,12.8923,12.8996,12.8559,12.8704,609300.0
2005-02-28 12:00:00,17.68,17.68,17.59,17.65,861400.0,12.8704,12.8704,12.8049,12.8486,861400.0
2005-02-28 12:10:00,17.66,17.67,17.49,17.51,1425900.0,12.8559,12.8632,12.7321,12.7467,1425900.0
2005-02-28 12:20:00,17.52,17.52,17.44,17.48,922800.0,12.754,12.754,12.6957,12.7249,922800.0
2005-02-28 12:30:00,17.48,17.54,17.46,17.46,660100.0,12.7249,12.7685,12.7103,12.7103,660100.0
2005-02-28 12:40:00,17.46,17.47,17.43,17.44,872000.0,12.7103,12.7176,12.6885,12.6957,872000.0
2005-02-28 12:50:00,17.44,17.5,17.44,17.5,737100.0,12.6957,12.7394,12.6957,12.7394,737100.0
2005-02-28 13:00:00,17.5,17.53,17.46,17.48,463800.0,12.7394,12.7613,12.7103,12.7249,463800.0
2005-02-28 13:10:00,17.47,17.48,17.44,17.47,393200.0,12.7176,12.7249,12.6957,12.7176,393200.0
2005-02-28 13:20:00,17.47,17.47,17.43,17.45,340900.0,12.7176,12.7176,12.6885,12.703,340900.0
2005-02-28 13:30:00,17.44,17.45,17.4,17.44,701400.0,12.6957,12.703,12.6666,12.6957,701400.0
2005-02-28 13:40:00,17.44,17.48,17.39,17.43,886000.0,12.6957,12.7249,12.6593,12.6885,886000.0
2005-02-28 13:50:00,17.44,17.45,17.39,17.41,556200.0,12.6957,12.703,12.6593,12.6739,556200.0
2005-02-28 14:00:00,17.41,17.42,17.35,17.4,967700.0,12.6739,12.6812,12.6302,12.6666,967700.0
2005-02-28 14:10:00,17.41,17.49,17.4,17.46,628500.0,12.6739,12.7321,12.6666,12.7103,628500.0
2005-02-28 14:20:00,17.46,17.47,17.41,17.42,479300.0,12.7103,12.7176,12.6739,12.6812,479300.0
2005-02-28 14:30:00,17.41,17.45,17.41,17.42,373000.0,12.6739,12.703,12.6739,12.6812,373000.0
2005-02-28 14:40:00,17.43,17.46,17.42,17.45,550100.0,12.6885,12.7103,12.6812,12.703,550100.0
2005-02-28 14:50:00,17.44,17.52,17.43,17.51,1190900.0,12.6957,12.754,12.6885,12.7467,1190900.0
2005-02-28 15:00:00,17.51,17.51,17.47,17.51,797200.0,12.7467,12.7467,12.7176,12.7467,797200.0
2005-02-28 15:10:00,17.51,17.52,17.49,17.5,790200.0,12.7467,12.754,12.7321,12.7394,790200.0
2005-02-28 15:20:00,17.5,17.51,17.44,17.47,566300.0,12.7394,12.7467,12.6957,12.7176,566300.0
2005-02-28 15:30:00,17.47,17.56,17.47,17.5,826000.0,12.7176,12.7831,12.7176,12.7394,826000.0
2005-02-28 15:40:00,17.49,17.5,17.44,17.45,832800.0,12.7321,12.7394,12.6957,12.703,832800.0
2005-02-28 15:50:00,17.45,17.48,17.44,17.45,1277200.0,12.703,12.7249,12.6957,12.703,1277200.0
2005-03-01 09:30:00,17.62,17.81,17.57,17.7,2281500.0,12.8268,12.9651,12.7904,12.885,2281500.0
2005-03-01 09:40:00,17.7,17.76,17.68,17.76,990200.0,12.885,12.9287,12.8704,12.9287,990200.0
2005-03-01 09:50:00,17.76,17.77,17.67,17.69,860100.0,12.9287,12.936,12.8632,12.8777,860100.0
2005-03-01 10:00:00,17.69,17.79,17.66,17.74,1125000.0,12.8777,12.9505,12.8559,12.9141,1125000.0
2005-03-01 10:10:00,17.74,17.76,17.7,17.72,889500.0,12.9141,12.9287,12.885,12.8996,889500.0
2005-03-01 10:20:00,17.72,17.73,17.65,17.66,1120200.0,12.8996,12.9068,12.8486,12.8559,1120200.0
2005-03-01 10:30:00,17.66,17.72,17.66,17.72,1062900.0,12.8559,12.8996,12.8559,12.8996,1062900.0
2005-03-01 10:40:00,17.72,17.77,17.7,17.73,786500.0,12.8996,12.936,12.885,12.9068,786500.0
2005-03-01 10:50:00,17.73,17.76,17.71,17.75,393100.0,12.9068,12.9287,12.8923,12.9214,393100.0
2005-03-01 11:00:00,17.76,17.76,17.68,17.72,1084200.0,12.9287,12.9287,12.8704,12.8996,1084200.0
2005-03-01 11:10:00,17.72,17.72,17.65,17.67,944800.0,12.8996,12.8996,12.8486,12.8632,944800.0
2005-03-01 11:20:00,17.68,17.7,17.57,17.65,650200.0,12.8704,12.885,12.7904,12.8486,650200.0
2005-03-01 11:30:00,17.66,17.67,17.62,17.65,889900.0,12.8559,12.8632,12.8268,12.8486,889900.0
2005-03-01 11:40:00,17.65,17.72,17.64,17.72,514700.0,12.8486,12.8996,12.8413,12.8996,514700.0
2005-03-01 11:50:00,17.72,17.75,17.7,17.72,441600.0,12.8996,12.9214,12.885,12.8996,441600.0
2005-03-01 12:00:00,17.73,17.73,17.66,17.66,615800.0,12.9068,12.9068,12.8559,12.8559,615800.0
2005-03-01 12:10:00,17.66,17.68,17.63,17.64,571800.0,12.8559,12.8704,12.834,12.8413,571800.0
2005-03-01 12:20:00,17.63,17.64,17.61,17.62,585600.0,12.834,12.8413,12.8195,12.8268,585600.0
2005-03-01 12:30:00,17.62,17.63,17.56,17.58,543900.0,12.8268,12.834,12.7831,12.7977,543900.0
2005-03-01 12:40:00,17.59,17.72,17.42,17.6,548300.0,12.8049,12.8996,12.6812,12.8122,548300.0
2005-03-01 12:50:00,17.6,17.6,17.55,17.57,458600.0,12.8122,12.8122,12.7758,12.7904,458600.0
2005-03-01 13:00:00,17.58,17.6,17.55,17.6,399400.0,12.7977,12.8122,12.7758,12.8122,399400.0
2005-03-01 13:10:00,17.6,17.6,17.52,17.52,460600.0,12.8122,12.8122,12.754,12.754,460600.0
2005-03-01 13:20:00,17.52,17.54,17.45,17.48,583400.0,12.754,12.7685,12.703,12.7249,583400.0
2005-03-01 13:30:00,17.48,17.54,17.47,17.53,498200.0,12.7249,12.7685,12.7176,12.7613,498200.0
2005-03-01 13:40:00,17.53,17.58,17.52,17.54,450900.0,12.7613,12.7977,12.754,12.7685,450900.0
2005-03-01 13:50:00,17.55,17.59,17.54,17.55,454500.0,12.7758,12.8049,12.7685,12.7758,454500.0
2005-03-01 14:00:00,17.56,17.62,17.56,17.6,951200.0,12.7831,12.8268,12.7831,12.8122,951200.0
2005-03-01 14:10:00,17.6,17.61,17.58,17.59,529100.0,12.8122,12.8195,12.7977,12.8049,529100.0
2005-03-01 14:20:00,17.6,17.63,17.59,17.62,849400.0,12.8122,12.834,12.8049,12.8268,849400.0
2005-03-01 14:30:00,17.62,17.62,17.57,17.58,595900.0,12.8268,12.8268,12.7904,12.7977,595900.0
2005-03-01 14:40:00,17.58,17.59,17.55,17.59,558900.0,12.7977,12.8049,12.7758,12.8049,558900.0
2005-03-01 14:50:00,17.6,17.6,17.58,17.59,539400.0,12.8122,12.8122,12.7977,12.8049,539400.0
2005-03-01 15:00:00,17.59,17.59,17.56,17.58,755900.0,12.8049,12.8049,12.7831,12.7977,755900.0
2005-03-01 15:10:00,17.58,17.61,17.58,17.59,939600.0,12.7977,12.8195,12.7977,12.8049,939600.0
2005-03-01 15:20:00,17.59,17.63,17.57,17.63,1043900.0,12.8049,12.834,12.7904,12.834,1043900.0
2005-03-01 15:30:00,17.62,17.66,17.62,17.63,1212300.0,12.8268,12.8559,12.8268,12.834,1212300.0
2005-03-01 15:40:00,17.63,17.64,17.6,17.61,1034500.0,12.834,12.8413,12.8122,12.8195,1034500.0
2005-03-01 15:50:00,17.61,17.67,17.6,17.67,1237600.0,12.8195,12.8632,12.8122,12.8632,1237600.0
2005-03-02 09:30:00,17.35,17.38,17.19,17.25,3273000.0,12.6302,12.6521,12.5137,12.5574,3273000.0
2005-03-02 09:40:00,17.25,17.26,17.18,17.19,2279600.0,12.5574,12.5647,12.5065,12.5137,2279600.0
2005-03-02 09:50:00,17.2,17.25,17.09,17.24,1791600.0,12.521,12.5574,12.4409,12.5501,1791600.0
2005-03-02 10:00:00,17.24,17.32,17.21,17.25,1296400.0,12.5501,12.6084,12.5283,12.5574,1296400.0
2005-03-02 10:10:00,17.26,17.28,17.24,17.27,629200.0,12.5647,12.5793,12.5501,12.572,629200.0
2005-03-02 10:20:00,17.27,17.36,17.2,17.34,1180400.0,12.572,12.6375,12.521,12.6229,1180400.0
2005-03-02 10:30:00,17.34,17.37,17.29,17.3,669300.0,12.6229,12.6448,12.5865,12.5938,669300.0
2005-03-02 10:40:00,17.31,17.32,17.26,17.31,565400.0,12.6011,12.6084,12.5647,12.6011,565400.0
2005-03-02 10:50:00,17.31,17.45,17.3,17.43,834200.0,12.6011,12.703,12.5938,12.6885,834200.0
2005-03-02 11:00:00,17.43,17.45,17.37,17.39,909300.0,12.6885,12.703,12.6448,12.6593,909300.0
2005-03-02 11:10:00,17.4,17.51,17.39,17.5,2204600.0,12.6666,12.7467,12.6593,12.7394,2204600.0
2005-03-02 11:20:00,17.49,17.51,17.46,17.47,426800.0,12.7321,12.7467,12.7103,12.7176,426800.0
2005-03-02 11:30:00,17.47,17.49,17.45,17.46,406500.0,12.7176,12.7321,12.703,12.7103,406500.0
2005-03-02 11:40:00,17.46,17.51,17.46,17.47,346900.0,12.7103,12.7467,12.7103,12.7176,346900.0
2005-03-02 11:50:00,17.47,17.48,17.43,17.43,487500.0,12.7176,12.7249,12.6885,12.6885,487500.0
2005-03-02 12:00:00,17.44,17.45,17.41,17.41,491700.0,12.6957,12.703,12.6739,12.6739,491700.0
2005-03-02 12:10:00,17.41,17.43,17.37,17.38,280100.0,12.6739,12.6885,12.6448,12.6521,280100.0
2005-03-02 12:20:00,17.37,17.42,17.37,17.42,403800.0,12.6448,12.6812,12.6448,12.6812,403800.0
2005-03-02 12:30:00,17.41,17.43,17.4,17.43,312200.0,12.6739,12.6885,12.6666,12.6885,312200.0
2005-03-02 12:40:00,17.43,17.43,17.39,17.39,497400.0,12.6885,12.6885,12.6593,12.6593,497400.0
2005-03-02 12:50:00,17.4,17.41,17.38,17.4,365200.0,12.6666,12.6739,12.6521,12.6666,365200.0
2005-03-02 13:00:00,17.4,17.4,17.38,17.38,203700.0,12.6666,12.6666,12.6521,12.6521,203700.0
2005-03-02 13:10:00,17.39,17.42,17.37,17.41,443200.0,12.6593,12.6812,12.6448,12.6739,443200.0
2005-03-02 13:20:00,17.42,17.43,17.38,17.43,420300.0,12.6812,12.6885,12.6521,12.6885,420300.0
2005-03-02 13:30:00,17.43,17.43,17.39,17.41,592900.0,12.6885,12.6885,12.6593,12.6739,592900.0
2005-03-02 13:40:00,17.42,17.42,17.37,17.39,316300.0,12.6812,12.6812,12.6448,12.6593,316300.0
2005-03-02 13:50:00,17.39,17.39,17.29,17.33,686200.0,12.6593,12.6593,12.5865,12.6157,686200.0
2005-03-02 14:00:00,17.33,17.34,17.31,17.33,585700.0,12.6157,12.6229,12.6011,12.6157,585700.0
2005-03-02 14:10:00,17.33,17.35,17.28,17.32,707400.0,12.6157,12.6302,12.5793,12.6084,707400.0
2005-03-02 14:20:00,17.32,17.36,17.31,17.32,729400.0,12.6084,12.6375,12.6011,12.6084,729400.0
2005-03-02 14:30:00,17.32,17.34,17.25,17.25,646500.0,12.6084,12.6229,12.5574,12.5574,646500.0
2005-03-02 14:40:00,17.25,17.29,17.22,17.23,928000.0,12.5574,12.5865,12.5356,12.5429,928000.0
2005-03-02 14:50:00,17.23,17.27,17.22,17.22,677700.0,12.5429,12.572,12.5356,12.5356,677700.0
2005-03-02 15:00:00,17.22,17.31,17.21,17.3,882500.0,12.5356,12.6011,12.5283,12.5938,882500.0
2005-03-02 15:10:00,17.3,17.34,17.28,17.31,677800.0,12.5938,12.6229,12.5793,12.6011,677800.0
2005-03-02 15:20:00,17.31,17.34,17.3,17.33,493300.0,12.6011,12.6229,12.5938,12.6157,493300.0
2005-03-02 15:30:00,17.33,17.37,17.28,17.29,1219500.0,12.6157,12.6448,12.5793,12.5865,1219500.0
2005-03-02 15:40:00,17.3,17.3,17.24,17.25,1474000.0,12.5938,12.5938,12.5501,12.5574,1474000.0
2005-03-02 15:50:00,17.25,17.25,17.22,17.22,1287000.0,12.5574,12.5574,12.5356,12.5356,1287000.0
2005-03-03 09:30:00,17.29,17.29,17.11,17.14,2224900.0,12.5865,12.5865,12.4555,12.4773,2224900.0
2005-03-03 09:40:00,17.14,17.15,17.1,17.13,1049200.0,12.4773,12.4846,12.4482,12.4701,1049200.0
2005-03-03 09:50:00,17.13,17.14,17.05,17.08,1699100.0,12.4701,12.4773,12.4118,12.4337,1699100.0
2005-03-03 10:00:00,17.08,17.13,17.04,17.09,1575000.0,12.4337,12.4701,12.4045,12.4409,1575000.0
2005-03-03 10:10:00,17.08,17.1,16.96,16.98,1805200.0,12.4337,12.4482,12.3463,12.3609,1805200.0
2005-03-03 10:20:00,16.98,17.01,16.9,16.93,1493500.0,12.3609,12.3827,12.3026,12.3245,1493500.0
2005-03-03 10:30:00,16.93,16.94,16.88,16.88,1714000.0,12.3245,12.3318,12.2881,12.2881,1714000.0
2005-03-03 10:40:00,16.88,16.89,16.79,16.84,1892000.0,12.2881,12.2954,12.2226,12.259,1892000.0
2005-03-03 10:50:00,16.85,16.97,16.85,16.94,1352200.0,12.2662,12.3536,12.2662,12.3318,1352200.0
2005-03-03 11:00:00,16.94,16.99,16.88,16.94,1454200.0,12.3318,12.3682,12.2881,12.3318,1454200.0
2005-03-03 11:10:00,16.93,16.98,16.93,16.97,563400.0,12.3245,12.3609,12.3245,12.3536,563400.0
2005-03-03 11:20:00,16.98,16.98,16.88,16.89,1202700.0,12.3609,12.3609,12.2881,12.2954,1202700.0
2005-03-03 11:30:00,16.9,16.94,16.85,16.87,1037400.0,12.3026,12.3318,12.2662,12.2808,1037400.0
2005-03-03 11:40:00,16.87,16.88,16.79,16.8,1119000.0,12.2808,12.2881,12.2226,12.2298,1119000.0
2005-03-03 11:50:00,16.8,16.84,16.79,16.81,1105500.0,12.2298,12.259,12.2226,12.2371,1105500.0
2005-03-03 12:00:00,16.81,16.85,16.79,16.84,517600.0,12.2371,12.2662,12.2226,12.259,517600.0
2005-03-03 12:10:00,16.83,16.9,16.83,16.9,429100.0,12.2517,12.3026,12.2517,12.3026,429100.0
2005-03-03 12:20:00,16.89,16.9,16.81,16.84,549000.0,12.2954,12.3026,12.2371,12.259,549000.0
2005-03-03 12:30:00,16.84,16.87,16.79,16.85,657600.0,12.259,12.2808,12.2226,12.2662,657600.0
2005-03-03 12:40:00,16.85,16.91,16.84,16.88,1383600.0,12.2662,12.3099,12.259,12.2881,1383600.0
2005-03-03 12:50:00,16.88,16.92,16.87,16.91,553100.0,12.2881,12.3172,12.2808,12.3099,553100.0
2005-03-03 13:00:00,16.91,16.98,16.9,16.95,1006800.0,12.3099,12.3609,12.3026,12.339,1006800.0
2005-03-03 13:10:00,16.95,16.96,16.93,16.94,646900.0,12.339,12.3463,12.3245,12.3318,646900.0
2005-03-03 13:20:00,16.94,16.95,16.9,16.92,495400.0,12.3318,12.339,12.3026,12.3172,495400.0
2005-03-03 13:30:00,16.92,16.97,16.91,16.97,528700.0,12.3172,12.3536,12.3099,12.3536,528700.0
2005-03-03 13:40:00,16.96,17.0,16.95,16.95,809600.0,12.3463,12.3754,12.339,12.339,809600.0
2005-03-03 13:50:00,16.96,17.02,16.95,16.97,849400.0,12.3463,12.39,12.339,12.3536,849400.0
2005-03-03 14:00:00,16.98,17.05,16.97,17.05,1022900.0,12.3609,12.4118,12.3536,12.4118,1022900.0
2005-03-03 14:10:00,17.04,17.08,17.0,17.08,1514000.0,12.4045,12.4337,12.3754,12.4337,1514000.0
2005-03-03 14:20:00,17.08,17.14,17.07,17.11,967600.0,12.4337,12.4773,12.4264,12.4555,967600.0
2005-03-03 14:30:00,17.11,17.13,17.08,17.08,732100.0,12.4555,12.4701,12.4337,12.4337,732100.0
2005-03-03 14:40:00,17.08,17.08,16.97,17.02,1314600.0,12.4337,12.4337,12.3536,12.39,1314600.0
2005-03-03 14:50:00,17.02,17.02,16.97,16.98,1162600.0,12.39,12.39,12.3536,12.3609,1162600.0
2005-03-03 15:00:00,16.99,17.03,16.96,17.02,865100.0,12.3682,12.3973,12.3463,12.39,865100.0
2005-03-03 15:10:00,17.02,17.07,17.02,17.04,669700.0,12.39,12.4264,12.39,12.4045,669700.0
2005-03-03 15:20:00,17.04,17.12,17.02,17.11,642500.0,12.4045,12.4628,12.39,12.4555,642500.0
2005-03-03 15:30:00,17.11,17.12,17.05,17.11,1300000.0,12.4555,12.4628,12.4118,12.4555,1300000.0
2005-03-03 15:40:00,17.11,17.12,17.08,17.09,1225900.0,12.4555,12.4628,12.4337,12.4409,1225900.0
2005-03-03 15:50:00,17.09,17.14,17.08,17.11,2402400.0,12.4409,12.4773,12.4337,12.4555,2402400.0
2005-03-04 09:30:00,17.24,17.25,16.94,16.98,1949500.0,12.5501,12.5574,12.3318,12.3609,1949500.0
2005-03-04 09:40:00,16.98,16.99,16.79,16.81,2409900.0,12.3609,12.3682,12.2226,12.2371,2409900.0
2005-03-04 09:50:00,16.8,16.97,16.8,16.93,1603600.0,12.2298,12.3536,12.2298,12.3245,1603600.0
2005-03-04 10:00:00,16.93,17.01,16.91,16.97,1711300.0,12.3245,12.3827,12.3099,12.3536,1711300.0
2005-03-04 10:10:00,16.97,17.06,16.96,17.06,1183300.0,12.3536,12.4191,12.3463,12.4191,1183300.0
2005-03-04 10:20:00,17.06,17.16,17.05,17.06,1303900.0,12.4191,12.4919,12.4118,12.4191,1303900.0
2005-03-04 10:30:00,17.06,17.06,16.93,16.97,1040000.0,12.4191,12.4191,12.3245,12.3536,1040000.0
2005-03-04 10:40:00,16.97,17.05,16.96,16.98,1211100.0,12.3536,12.4118,12.3463,12.3609,1211100.0
2005-03-04 10:50:00,16.98,17.0,16.84,16.84,1628300.0,12.3609,12.3754,12.259,12.259,1628300.0
2005-03-04 11:00:00,16.84,17.86,16.84,16.87,1132900.0,12.259,13.0015,12.259,12.2808,1132900.0
2005-03-04 11:10:00,16.87,16.93,16.86,16.91,658600.0,12.2808,12.3245,12.2735,12.3099,658600.0
2005-03-04 11:20:00,16.92,16.95,16.9,16.93,668200.0,12.3172,12.339,12.3026,12.3245,668200.0
2005-03-04 11:30:00,16.93,16.94,16.87,16.88,519800.0,12.3245,12.3318,12.2808,12.2881,519800.0
2005-03-04 11:40:00,16.89,16.91,16.85,16.89,639600.0,12.2954,12.3099,12.2662,12.2954,639600.0
2005-03-04 11:50:00,16.89,16.93,16.87,16.88,607400.0,12.2954,12.3245,12.2808,12.2881,607400.0
2005-03-04 12:00:00,16.87,16.89,16.84,16.86,1193100.0,12.2808,12.2954,12.259,12.2735,1193100.0
2005-03-04 12:10:00,16.85,16.88,16.82,16.85,881500.0,12.2662,12.2881,12.2444,12.2662,881500.0
2005-03-04 12:20:00,16.85,16.88,16.83,16.85,604600.0,12.2662,12.2881,12.2517,12.2662,604600.0
2005-03-04 12:30:00,16.85,16.87,16.83,16.86,379700.0,12.2662,12.2808,12.2517,12.2735,379700.0
2005-03-04 12:40:00,16.87,16.91,16.85,16.9,595800.0,12.2808,12.3099,12.2662,12.3026,595800.0
2005-03-04 12:50:00,16.91,16.92,16.88,16.9,792700.0,12.3099,12.3172,12.2881,12.3026,792700.0
2005-03-04 13:00:00,16.91,16.95,16.9,16.91,596900.0,12.3099,12.339,12.3026,12.3099,596900.0
2005-03-04 13:10:00,16.91,16.92,16.88,16.88,488200.0,12.3099,12.3172,12.2881,12.2881,488200.0
2005-03-04 13:20:00,16.89,16.89,16.87,16.88,260100.0,12.2954,12.2954,12.2808,12.2881,260100.0
2005-03-04 13:30:00,16.87,16.89,16.84,16.84,437700.0,12.2808,12.2954,12.259,12.259,437700.0
2005-03-04 13:40:00,16.84,16.85,16.83,16.84,523400.0,12.259,12.2662,12.2517,12.259,523400.0
2005-03-04 13:50:00,16.83,16.94,16.83,16.94,938500.0,12.2517,12.3318,12.2517,12.3318,938500.0
2005-03-04 14:00:00,16.93,16.94,16.89,16.92,872200.0,12.3245,12.3318,12.2954,12.3172,872200.0
2005-03-04 14:10:00,16.92,16.93,16.88,16.89,620100.0,12.3172,12.3245,12.2881,12.2954,620100.0
2005-03-04 14:20:00,16.88,16.89,16.87,16.87,259800.0,12.2881,12.2954,12.2808,12.2808,259800.0
2005-03-04 14:30:00,16.88,16.92,16.87,16.91,1089800.0,12.2881,12.3172,12.2808,12.3099,1089800.0
2005-03-04 14:40:00,16.91,16.93,16.91,16.92,849800.0,12.3099,12.3245,12.3099,12.3172,849800.0
2005-03-04 14:50:00,16.92,16.95,16.89,16.92,507500.0,12.3172,12.339,12.2954,12.3172,507500.0
2005-03-04 15:00:00,16.92,16.93,16.9,16.92,446900.0,12.3172,12.3245,12.3026,12.3172,446900.0
2005-03-04 15:10:00,16.92,16.95,16.91,16.94,675400.0,12.3172,12.339,12.3099,12.3318,675400.0
2005-03-04 15:20:00,16.95,16.96,16.92,16.94,522900.0,12.339,12.3463,12.3172,12.3318,522900.0
2005-03-04 15:30:00,16.94,16.95,16.91,16.92,515800.0,12.3318,12.339,12.3099,12.3172,515800.0
2005-03-04 15:40:00,16.91,16.92,16.88,16.9,837100.0,12.3099,12.3172,12.2881,12.3026,837100.0
2005-03-04 15:50:00,16.9,16.91,16.88,16.88,1044600.0,12.3026,12.3099,12.2881,12.2881,1044600.0
2005-03-07 09:30:00,16.88,17.08,16.83,17.05,1640700.0,12.2881,12.4337,12.2517,12.4118,1640700.0
2005-03-07 09:40:00,17.06,17.08,17.0,17.01,839500.0,12.4191,12.4337,12.3754,12.3827,839500.0
2005-03-07 09:50:00,17.01,17.09,16.96,17.06,1044100.0,12.3827,12.4409,12.3463,12.4191,1044100.0
2005-03-07 10:00:00,17.06,17.12,17.03,17.1,1024300.0,12.4191,12.4628,12.3973,12.4482,1024300.0
2005-03-07 10:10:00,17.1,17.16,17.07,17.09,926100.0,12.4482,12.4919,12.4264,12.4409,926100.0
2005-03-07 10:20:00,17.08,17.13,17.08,17.12,622000.0,12.4337,12.4701,12.4337,12.4628,622000.0
2005-03-07 10:30:00,17.12,17.19,17.0,17.16,1420800.0,12.4628,12.5137,12.3754,12.4919,1420800.0
2005-03-07 10:40:00,17.15,17.22,17.15,17.2,834200.0,12.4846,12.5356,12.4846,12.521,834200.0
2005-03-07 10:50:00,17.21,17.22,17.18,17.18,753400.0,12.5283,12.5356,12.5065,12.5065,753400.0
2005-03-07 11:00:00,17.19,17.19,17.06,17.11,1850100.0,12.5137,12.5137,12.4191,12.4555,1850100.0
2005-03-07 11:10:00,17.11,17.18,17.09,17.15,1606200.0,12.4555,12.5065,12.4409,12.4846,1606200.0
2005-03-07 11:20:00,17.16,17.17,17.13,17.16,1380000.0,12.4919,12.4992,12.4701,12.4919,1380000.0
2005-03-07 11:30:00,17.16,17.19,17.15,17.17,1273700.0,12.4919,12.5137,12.4846,12.4992,1273700.0
2005-03-07 11:40:00,17.17,17.2,17.15,17.16,823800.0,12.4992,12.521,12.4846,12.4919,823800.0
2005-03-07 11:50:00,17.17,17.17,17.12,17.13,726800.0,12.4992,12.4992,12.4628,12.4701,726800.0
2005-03-07 12:00:00,17.13,17.17,17.12,17.16,388700.0,12.4701,12.4992,12.4628,12.4919,388700.0
2005-03-07 12:10:00,17.17,17.2,17.16,17.18,416600.0,12.4992,12.521,12.4919,12.5065,416600.0
2005-03-07 12:20:00,17.18,17.23,17.18,17.21,540600.0,12.5065,12.5429,12.5065,12.5283,540600.0
2005-03-07 12:30:00,17.21,17.23,17.19,17.19,684100.0,12.5283,12.5429,12.5137,12.5137,684100.0
2005-03-07 12:40:00,17.19,17.2,17.18,17.19,179200.0,12.5137,12.521,12.5065,12.5137,179200.0
2005-03-07 12:50:00,17.19,17.22,17.18,17.19,231000.0,12.5137,12.5356,12.5065,12.5137,231000.0
2005-03-07 13:00:00,17.19,17.21,17.18,17.21,292200.0,12.5137,12.5283,12.5065,12.5283,292200.0
2005-03-07 13:10:00,17.2,17.22,17.14,17.14,493200.0,12.521,12.5356,12.4773,12.4773,493200.0
2005-03-07 13:20:00,17.15,17.16,17.12,17.16,495100.0,12.4846,12.4919,12.4628,12.4919,495100.0
2005-03-07 13:30:00,17.17,17.19,17.16,17.16,181800.0,12.4992,12.5137,12.4919,12.4919,181800.0
2005-03-07 13:40:00,17.17,17.19,17.16,17.16,209400.0,12.4992,12.5137,12.4919,12.4919,209400.0
2005-03-07 13:50:00,17.17,17.19,17.16,17.17,398600.0,12.4992,12.5137,12.4919,12.4992,398600.0
2005-03-07 14:00:00,17.17,17.23,17.17,17.23,957000.0,12.4992,12.5429,12.4992,12.5429,957000.0
2005-03-07 14:10:00,17.23,17.25,17.17,17.18,701200.0,12.5429,12.5574,12.4992,12.5065,701200.0
2005-03-07 14:20:00,17.18,17.21,17.17,17.18,748400.0,12.5065,12.5283,12.4992,12.5065,748400.0
2005-03-07 14:30:00,17.18,17.21,17.17,17.2,411700.0,12.5065,12.5283,12.4992,12.521,411700.0
2005-03-07 14:40:00,17.2,17.24,17.18,17.22,530500.0,12.521,12.5501,12.5065,12.5356,530500.0
2005-03-07 14:50:00,17.22,17.23,17.19,17.22,293000.0,12.5356,12.5429,12.5137,12.5356,293000.0
2005-03-07 15:00:00,17.22,17.23,17.19,17.22,599000.0,12.5356,12.5429,12.5137,12.5356,599000.0
2005-03-07 15:10:00,17.23,17.27,17.22,17.26,950900.0,12.5429,12.572,12.5356,12.5647,950900.0
2005-03-07 15:20:00,17.27,17.29,17.25,17.25,703700.0,12.572,12.5865,12.5574,12.5574,703700.0
2005-03-07 15:30:00,17.25,17.26,17.18,17.2,1147600.0,12.5574,12.5647,12.5065,12.521,1147600.0
2005-03-07 15:40:00,17.2,17.24,17.15,17.15,813200.0,12.521,12.5501,12.4846,12.4846,813200.0
2005-03-07 15:50:00,17.16,17.18,17.14,17.17,778600.0,12.4919,12.5065,12.4773,12.4992,778600.0
2005-03-08 09:30:00,17.06,17.19,17.05,17.15,3417400.0,12.4191,12.5137,12.4118,12.4846,3417400.0
2005-03-08 09:40:00,17.15,17.17,17.06,17.07,1705700.0,12.4846,12.4992,12.4191,12.4264,1705700.0
2005-03-08 09:50:00,17.07,17.11,17.0,17.02,1459900.0,12.4264,12.4555,12.3754,12.39,1459900.0
2005-03-08 10:00:00,17.02,17.07,17.0,17.03,1164200.0,12.39,12.4264,12.3754,12.3973,1164200.0
2005-03-08 10:10:00,17.04,17.08,17.0,17.04,855900.0,12.4045,12.4337,12.3754,12.4045,855900.0
2005-03-08 10:20:00,17.04,17.06,16.96,17.0,1376200.0,12.4045,12.4191,12.3463,12.3754,1376200.0
2005-03-08 10:30:00,17.0,17.97,16.95,16.96,1009400.0,12.3754,13.0816,12.339,12.3463,1009400.0
2005-03-08 10:40:00,16.96,17.0,16.94,16.96,1705000.0,12.3463,12.3754,12.3318,12.3463,1705000.0
2005-03-08 10:50:00,16.96,17.0,16.95,16.98,886500.0,12.3463,12.3754,12.339,12.3609,886500.0
2005-03-08 11:00:00,16.98,17.0,16.86,16.87,1171900.0,12.3609,12.3754,12.2735,12.2808,1171900.0
2005-03-08 11:10:00,16.86,16.92,16.86,16.9,1290900.0,12.2735,12.3172,12.2735,12.3026,1290900.0
2005-03-08 11:20:00,16.9,16.97,16.89,16.92,1008100.0,12.3026,12.3536,12.2954,12.3172,1008100.0
2005-03-08 11:30:00,16.91,16.95,16.9,16.92,673700.0,12.3099,12.339,12.3026,12.3172,673700.0
2005-03-08 11:40:00,16.92,16.95,16.9,16.95,740800.0,12.3172,12.339,12.3026,12.339,740800.0
2005-03-08 11:50:00,16.94,16.97,16.92,16.92,962300.0,12.3318,12.3536,12.3172,12.3172,962300.0
2005-03-08 12:00:00,16.92,16.95,16.89,16.95,460800.0,12.3172,12.339,12.2954,12.339,460800.0
2005-03-08 12:10:00,16.95,16.95,16.9,16.91,395400.0,12.339,12.339,12.3026,12.3099,395400.0
2005-03-08 12:20:00,16.91,16.95,16.9,16.93,352300.0,12.3099,12.339,12.3026,12.3245,352300.0
2005-03-08 12:30:00,16.93,16.93,16.89,16.93,422100.0,12.3245,12.3245,12.2954,12.3245,422100.0
2005-03-08 12:40:00,16.94,16.94,16.9,16.91,295100.0,12.3318,12.3318,12.3026,12.3099,295100.0
2005-03-08 12:50:00,16.91,16.93,16.89,16.89,432700.0,12.3099,12.3245,12.2954,12.2954,432700.0
2005-03-08 13:00:00,16.89,16.94,16.89,16.92,1034100.0,12.2954,12.3318,12.2954,12.3172,1034100.0
2005-03-08 13:10:00,16.92,16.96,16.92,16.94,381000.0,12.3172,12.3463,12.3172,12.3318,381000.0
2005-03-08 13:20:00,16.94,16.96,16.91,16.91,387400.0,12.3318,12.3463,12.3099,12.3099,387400.0
2005-03-08 13:30:00,16.91,16.94,16.89,16.91,747100.0,12.3099,12.3318,12.2954,12.3099,747100.0
2005-03-08 13:40:00,16.91,16.92,16.85,16.86,1060100.0,12.3099,12.3172,12.2662,12.2735,1060100.0
2005-03-08 13:50:00,16.86,16.87,16.82,16.83,1108100.0,12.2735,12.2808,12.2444,12.2517,1108100.0
2005-03-08 14:00:00,16.82,16.87,16.81,16.87,849100.0,12.2444,12.2808,12.2371,12.2808,849100.0
2005-03-08 14:10:00,16.87,16.87,16.83,16.84,435100.0,12.2808,12.2808,12.2517,12.259,435100.0
2005-03-08 14:20:00,16.84,16.87,16.83,16.84,754300.0,12.259,12.2808,12.2517,12.259,754300.0
2005-03-08 14:30:00,16.84,16.87,16.84,16.86,545500.0,12.259,12.2808,12.259,12.2735,545500.0
2005-03-08 14:40:00,16.86,16.88,16.81,16.82,767300.0,12.2735,12.2881,12.2371,12.2444,767300.0
2005-03-08 14:50:00,16.83,16.87,16.8,16.85,743500.0,12.2517,12.2808,12.2298,12.2662,743500.0
2005-03-08 15:00:00,16.85,16.85,16.8,16.81,725900.0,12.2662,12.2662,12.2298,12.2371,725900.0
2005-03-08 15:10:00,16.81,16.83,16.79,16.81,875200.0,12.2371,12.2517,12.2226,12.2371,875200.0
2005-03-08 15:20:00,16.81,16.88,16.8,16.83,606500.0,12.2371,12.2881,12.2298,12.2517,606500.0
2005-03-08 15:30:00,16.82,16.84,16.77,16.78,1115000.0,12.2444,12.259,12.208,12.2153,1115000.0
2005-03-08 15:40:00,16.78,16.84,16.78,16.84,829400.0,12.2153,12.259,12.2153,12.259,829400.0
2005-03-08 15:50:00,16.84,16.85,16.79,16.81,1188400.0,12.259,12.2662,12.2226,12.2371,1188400.0
2005-03-09 09:30:00,16.8,16.92,16.7,16.92,1926900.0,12.2298,12.3172,12.157,12.3172,1926900.0
2005-03-09 09:40:00,16.92,16.95,16.72,16.76,1355100.0,12.3172,12.339,12.1716,12.2007,1355100.0
2005-03-09 09:50:00,16.77,16.8,16.65,16.65,1510200.0,12.208,12.2298,12.1206,12.1206,1510200.0
2005-03-09 10:00:00,16.65,16.74,16.61,16.65,1140200.0,12.1206,12.1862,12.0915,12.1206,1140200.0
2005-03-09 10:10:00,16.65,16.68,16.61,16.68,834300.0,12.1206,12.1425,12.0915,12.1425,834300.0
2005-03-09 10:20:00,16.68,16.69,16.65,16.69,817800.0,12.1425,12.1498,12.1206,12.1498,817800.0
2005-03-09 10:30:00,16.68,16.8,16.67,16.76,1568500.0,12.1425,12.2298,12.1352,12.2007,1568500.0
2005-03-09 10:40:00,16.77,16.83,16.71,16.81,728900.0,12.208,12.2517,12.1643,12.2371,728900.0
2005-03-09 10:50:00,16.81,16.84,16.77,16.77,922400.0,12.2371,12.259,12.208,12.208,922400.0
2005-03-09 11:00:00,16.78,16.81,16.75,16.78,432800.0,12.2153,12.2371,12.1934,12.2153,432800.0
2005-03-09 11:10:00,16.78,16.79,16.72,16.78,639500.0,12.2153,12.2226,12.1716,12.2153,639500.0
2005-03-09 11:20:00,16.78,16.82,16.77,16.79,537100.0,12.2153,12.2444,12.208,12.2226,537100.0
2005-03-09 11:30:00,16.79,16.85,16.78,16.84,642500.0,12.2226,12.2662,12.2153,12.259,642500.0
2005-03-09 11:40:00,16.85,16.86,16.82,16.86,290600.0,12.2662,12.2735,12.2444,12.2735,290600.0
2005-03-09 11:50:00,16.86,16.88,16.8,16.8,600700.0,12.2735,12.2881,12.2298,12.2298,600700.0
2005-03-09 12:00:00,16.81,16.81,16.71,16.75,728800.0,12.2371,12.2371,12.1643,12.1934,728800.0
2005-03-09 12:10:00,16.74,16.76,16.68,16.72,516300.0,12.1862,12.2007,12.1425,12.1716,516300.0
2005-03-09 12:20:00,16.72,16.73,16.7,16.72,251500.0,12.1716,12.1789,12.157,12.1716,251500.0
2005-03-09 12:30:00,16.72,16.77,16.72,16.77,198300.0,12.1716,12.208,12.1716,12.208,198300.0
2005-03-09 12:40:00,16.77,16.77,16.72,16.73,314100.0,12.208,12.208,12.1716,12.1789,314100.0
2005-03-09 12:50:00,16.72,16.72,16.64,16.66,537900.0,12.1716,12.1716,12.1134,12.1279,537900.0
2005-03-09 13:00:00,16.67,16.73,16.66,16.73,352400.0,12.1352,12.1789,12.1279,12.1789,352400.0
2005-03-09 13:10:00,16.73,16.74,16.67,16.69,495500.0,12.1789,12.1862,12.1352,12.1498,495500.0
2005-03-09 13:20:00,16.7,16.74,16.64,16.66,707200.0,12.157,12.1862,12.1134,12.1279,707200.0
2005-03-09 13:30:00,16.65,16.74,16.65,16.7,763200.0,12.1206,12.1862,12.1206,12.157,763200.0
2005-03-09 13:40:00,16.7,16.71,16.67,16.7,288800.0,12.157,12.1643,12.1352,12.157,288800.0
2005-03-09 13:50:00,16.71,16.77,16.69,16.75,446800.0,12.1643,12.208,12.1498,12.1934,446800.0
2005-03-09 14:00:00,16.75,16.81,16.73,16.73,570700.0,12.1934,12.2371,12.1789,12.1789,570700.0
2005-03-09 14:10:00,16.73,16.74,16.7,16.72,317700.0,12.1789,12.1862,12.157,12.1716,317700.0
2005-03-09 14:20:00,16.72,16.73,16.68,16.71,397000.0,12.1716,12.1789,12.1425,12.1643,397000.0
2005-03-09 14:30:00,16.7,16.75,16.7,16.71,417800.0,12.157,12.1934,12.157,12.1643,417800.0
2005-03-09 14:40:00,16.71,16.75,16.7,16.73,337900.0,12.1643,12.1934,12.157,12.1789,337900.0
2005-03-09 14:50:00,16.73,16.75,16.72,16.75,403600.0,12.1789,12.1934,12.1716,12.1934,403600.0
2005-03-09 15:00:00,16.75,16.77,16.72,16.74,488500.0,12.1934,12.208,12.1716,12.1862,488500.0
2005-03-09 15:10:00,16.75,16.76,16.69,16.73,525900.0,12.1934,12.2007,12.1498,12.1789,525900.0
2005-03-09 15:20:00,16.73,16.75,16.71,16.74,455100.0,12.1789,12.1934,12.1643,12.1862,455100.0
2005-03-09 15:30:00,16.75,16.76,16.73,16.74,573000.0,12.1934,12.2007,12.1789,12.1862,573000.0
2005-03-09 15:40:00,16.74,16.75,16.67,16.67,747800.0,12.1862,12.1934,12.1352,12.1352,747800.0
2005-03-09 15:50:00,16.68,16.74,16.63,16.69,1421700.0,12.1425,12.1862,12.1061,12.1498,1421700.0
2005-03-10 09:30:00,16.71,16.77,16.67,16.67,898300.0,12.1643,12.208,12.1352,12.1352,898300.0
2005-03-10 09:40:00,16.68,16.71,16.61,16.61,652400.0,12.1425,12.1643,12.0915,12.0915,652400.0
2005-03-10 09:50:00,16.61,16.72,16.58,16.72,683600.0,12.0915,12.1716,12.0697,12.1716,683600.0
2005-03-10 10:00:00,16.72,16.72,16.67,16.7,493400.0,12.1716,12.1716,12.1352,12.157,493400.0
2005-03-10 10:10:00,16.69,16.7,16.64,16.67,433800.0,12.1498,12.157,12.1134,12.1352,433800.0
2005-03-10 10:20:00,16.67,16.68,16.6,16.6,686300.0,12.1352,12.1425,12.0842,12.0842,686300.0
2005-03-10 10:30:00,16.6,16.64,16.6,16.63,344500.0,12.0842,12.1134,12.0842,12.1061,344500.0
2005-03-10 10:40:00,16.63,16.66,16.61,16.63,369700.0,12.1061,12.1279,12.0915,12.1061,369700.0
2005-03-10 10:50:00,16.63,16.66,16.63,16.64,316700.0,12.1061,12.1279,12.1061,12.1134,316700.0
2005-03-10 11:00:00,16.63,16.64,16.54,16.55,647800.0,12.1061,12.1134,12.0406,12.0478,647800.0
2005-03-10 11:10:00,16.54,16.56,16.5,16.55,838800.0,12.0406,12.0551,12.0114,12.0478,838800.0
2005-03-10 11:20:00,16.54,16.57,16.53,16.57,340800.0,12.0406,12.0624,12.0333,12.0624,340800.0
2005-03-10 11:30:00,16.57,16.61,16.55,16.58,377800.0,12.0624,12.0915,12.0478,12.0697,377800.0
2005-03-10 11:40:00,16.59,16.64,16.57,16.64,497000.0,12.077,12.1134,12.0624,12.1134,497000.0
2005-03-10 11:50:00,16.63,16.65,16.58,16.6,778700.0,12.1061,12.1206,12.0697,12.0842,778700.0
2005-03-10 12:00:00,16.6,16.61,16.58,16.61,284300.0,12.0842,12.0915,12.0697,12.0915,284300.0
2005-03-10 12:10:00,16.6,16.63,16.59,16.59,214200.0,12.0842,12.1061,12.077,12.077,214200.0
2005-03-10 12:20:00,16.59,16.62,16.58,16.62,230700.0,12.077,12.0988,12.0697,12.0988,230700.0
2005-03-10 12:30:00,16.62,16.71,16.62,16.7,1048300.0,12.0988,12.1643,12.0988,12.157,1048300.0
2005-03-10 12:40:00,16.69,16.7,16.64,16.67,515500.0,12.1498,12.157,12.1134,12.1352,515500.0
2005-03-10 12:50:00,16.68,16.79,16.67,16.77,838800.0,12.1425,12.2226,12.1352,12.208,838800.0
2005-03-10 13:00:00,16.77,16.8,16.73,16.73,683900.0,12.208,12.2298,12.1789,12.1789,683900.0
2005-03-10 13:10:00,16.73,16.75,16.71,16.72,313000.0,12.1789,12.1934,12.1643,12.1716,313000.0
2005-03-10 13:20:00,16.72,16.78,16.71,16.75,410400.0,12.1716,12.2153,12.1643,12.1934,410400.0
2005-03-10 13:30:00,16.75,16.8,16.74,16.78,332900.0,12.1934,12.2298,12.1862,12.2153,332900.0
2005-03-10 13:40:00,16.78,16.85,16.75,16.84,655800.0,12.2153,12.2662,12.1934,12.259,655800.0
2005-03-10 13:50:00,16.85,16.85,16.76,16.78,658500.0,12.2662,12.2662,12.2007,12.2153,658500.0
2005-03-10 14:00:00,16.77,16.78,16.72,16.75,435100.0,12.208,12.2153,12.1716,12.1934,435100.0
2005-03-10 14:10:00,16.76,16.79,16.74,16.75,395700.0,12.2007,12.2226,12.1862,12.1934,395700.0
2005-03-10 14:20:00,16.75,16.75,16.72,16.75,356900.0,12.1934,12.1934,12.1716,12.1934,356900.0
2005-03-10 14:30:00,16.75,16.77,16.69,16.73,498700.0,12.1934,12.208,12.1498,12.1789,498700.0
2005-03-10 14:40:00,16.73,16.8,16.72,16.77,578600.0,12.1789,12.2298,12.1716,12.208,578600.0
2005-03-10 14:50:00,16.77,16.78,16.74,16.77,501600.0,12.208,12.2153,12.1862,12.208,501600.0
2005-03-10 15:00:00,16.77,16.81,16.75,16.78,800300.0,12.208,12.2371,12.1934,12.2153,800300.0
2005-03-10 15:10:00,16.78,16.81,16.77,16.78,542700.0,12.2153,12.2371,12.208,12.2153,542700.0
2005-03-10 15:20:00,16.78,16.81,16.76,16.81,557900.0,12.2153,12.2371,12.2007,12.2371,557900.0
2005-03-10 15:30:00,16.8,16.84,16.79,16.8,1018900.0,12.2298,12.259,12.2226,12.2298,1018900.0
2005-03-10 15:40:00,16.8,16.85,16.76,16.84,1055900.0,12.2298,12.2662,12.2007,12.259,1055900.0
2005-03-10 15:50:00,16.83,16.84,16.8,16.84,1056100.0,12.2517,12.259,12.2298,12.259,1056100.0
2005-03-11 09:30:00,16.88,16.92,16.68,16.76,1971800.0,12.2881,12.3172,12.1425,12.2007,1971800.0
2005-03-11 09:40:00,16.76,16.79,16.71,16.76,1006000.0,12.2007,12.2226,12.1643,12.2007,1006000.0
2005-03-11 09:50:00,16.76,16.85,16.75,16.79,1448300.0,12.2007,12.2662,12.1934,12.2226,1448300.0
2005-03-11 10:00:00,16.8,16.83,16.75,16.76,596600.0,12.2298,12.2517,12.1934,12.2007,596600.0
2005-03-11 10:10:00,16.76,16.76,16.66,16.71,1188700.0,12.2007,12.2007,12.1279,12.1643,1188700.0
2005-03-11 10:20:00,16.71,16.75,16.68,16.69,976100.0,12.1643,12.1934,12.1425,12.1498,976100.0
2005-03-11 10:30:00,16.69,16.7,16.58,16.63,1360500.0,12.1498,12.157,12.0697,12.1061,1360500.0
2005-03-11 10:40:00,16.63,16.64,16.57,16.58,1520000.0,12.1061,12.1134,12.0624,12.0697,1520000.0
2005-03-11 10:50:00,16.57,16.57,16.5,16.52,2149300.0,12.0624,12.0624,12.0114,12.026,2149300.0
2005-03-11 11:00:00,16.51,16.54,16.45,16.47,1454300.0,12.0187,12.0406,11.975,11.9896,1454300.0
2005-03-11 11:10:00,16.46,16.53,16.45,16.53,975400.0,11.9823,12.0333,11.975,12.0333,975400.0
2005-03-11 11:20:00,16.52,16.56,16.44,16.46,1131300.0,12.026,12.0551,11.9678,11.9823,1131300.0
2005-03-11 11:30:00,16.45,16.49,16.44,16.46,1115500.0,11.975,12.0042,11.9678,11.9823,1115500.0
2005-03-11 11:40:00,16.46,16.51,16.43,16.44,1029200.0,11.9823,12.0187,11.9605,11.9678,1029200.0
2005-03-11 11:50:00,16.44,16.47,16.43,16.45,630600.0,11.9678,11.9896,11.9605,11.975,630600.0
2005-03-11 12:00:00,16.45,16.48,16.43,16.46,966000.0,11.975,11.9969,11.9605,11.9823,966000.0
2005-03-11 12:10:00,16.46,16.47,16.44,16.47,218900.0,11.9823,11.9896,11.9678,11.9896,218900.0
2005-03-11 12:20:00,16.47,16.5,16.45,16.5,594500.0,11.9896,12.0114,11.975,12.0114,594500.0
2005-03-11 12:30:00,16.5,16.51,16.49,16.51,326500.0,12.0114,12.0187,12.0042,12.0187,326500.0
2005-03-11 12:40:00,16.51,16.55,16.5,16.55,466600.0,12.0187,12.0478,12.0114,12.0478,466600.0
2005-03-11 12:50:00,16.55,16.55,16.5,16.51,392000.0,12.0478,12.0478,12.0114,12.0187,392000.0
2005-03-11 13:00:00,16.52,16.55,16.51,16.52,335500.0,12.026,12.0478,12.0187,12.026,335500.0
2005-03-11 13:10:00,16.52,16.54,16.49,16.49,425700.0,12.026,12.0406,12.0042,12.0042,425700.0
2005-03-11 13:20:00,16.49,16.53,16.48,16.51,336500.0,12.0042,12.0333,11.9969,12.0187,336500.0
2005-03-11 13:30:00,16.52,16.57,16.49,16.49,346600.0,12.026,12.0624,12.0042,12.0042,346600.0
2005-03-11 13:40:00,16.49,16.5,16.42,16.42,827800.0,12.0042,12.0114,11.9532,11.9532,827800.0
2005-03-11 13:50:00,16.42,16.46,16.4,16.41,686100.0,11.9532,11.9823,11.9387,11.9459,686100.0
2005-03-11 14:00:00,16.41,16.51,16.41,16.47,802700.0,11.9459,12.0187,11.9459,11.9896,802700.0
2005-03-11 14:10:00,16.46,16.5,16.46,16.48,413400.0,11.9823,12.0114,11.9823,11.9969,413400.0
2005-03-11 14:20:00,16.48,16.51,16.44,16.46,827300.0,11.9969,12.0187,11.9678,11.9823,827300.0
2005-03-11 14:30:00,16.46,16.49,16.43,16.44,563900.0,11.9823,12.0042,11.9605,11.9678,563900.0
2005-03-11 14:40:00,16.43,16.45,16.41,16.43,538400.0,11.9605,11.975,11.9459,11.9605,538400.0
2005-03-11 14:50:00,16.42,16.46,16.4,16.43,819200.0,11.9532,11.9823,11.9387,11.9605,819200.0
2005-03-11 15:00:00,16.43,16.43,16.4,16.43,845900.0,11.9605,11.9605,11.9387,11.9605,845900.0
2005-03-11 15:10:00,16.43,16.48,16.43,16.44,838300.0,11.9605,11.9969,11.9605,11.9678,838300.0
2005-03-11 15:20:00,16.43,16.44,16.4,16.43,711000.0,11.9605,11.9678,11.9387,11.9605,711000.0
2005-03-11 15:30:00,16.43,16.44,16.41,16.44,499700.0,11.9605,11.9678,11.9459,11.9678,499700.0
2005-03-11 15:40:00,16.44,16.49,16.42,16.48,852300.0,11.9678,12.0042,11.9532,11.9969,852300.0
2005-03-11 15:50:00,16.48,16.5,16.41,16.41,1322400.0,11.9969,12.0114,11.9459,11.9459,1322400.0
2005-03-14 09:30:00,16.48,16.49,16.36,16.38,1433900.0,11.9969,12.0042,11.9095,11.9241,1433900.0
2005-03-14 09:40:00,16.38,16.46,16.31,16.35,1012200.0,11.9241,11.9823,11.8731,11.9023,1012200.0
2005-03-14 09:50:00,16.35,16.44,16.34,16.41,815500.0,11.9023,11.9678,11.895,11.9459,815500.0
2005-03-14 10:00:00,16.41,16.45,16.39,16.41,393700.0,11.9459,11.975,11.9314,11.9459,393700.0
2005-03-14 10:10:00,16.41,16.46,16.37,16.45,525800.0,11.9459,11.9823,11.9168,11.975,525800.0
2005-03-14 10:20:00,16.45,16.47,16.42,16.47,535600.0,11.975,11.9896,11.9532,11.9896,535600.0
2005-03-14 10:30:00,16.46,16.51,16.45,16.5,1245400.0,11.9823,12.0187,11.975,12.0114,1245400.0
2005-03-14 10:40:00,16.5,16.51,16.43,16.45,438700.0,12.0114,12.0187,11.9605,11.975,438700.0
2005-03-14 10:50:00,16.45,16.45,16.41,16.45,381300.0,11.975,11.975,11.9459,11.975,381300.0
2005-03-14 11:00:00,16.45,16.47,16.39,16.42,547700.0,11.975,11.9896,11.9314,11.9532,547700.0
2005-03-14 11:10:00,16.42,16.43,16.37,16.41,442100.0,11.9532,11.9605,11.9168,11.9459,442100.0
2005-03-14 11:20:00,16.41,16.43,16.38,16.43,473800.0,11.9459,11.9605,11.9241,11.9605,473800.0
2005-03-14 11:30:00,16.42,16.43,16.38,16.4,409200.0,11.9532,11.9605,11.9241,11.9387,409200.0
2005-03-14 11:40:00,16.41,16.42,16.37,16.39,400100.0,11.9459,11.9532,11.9168,11.9314,400100.0
2005-03-14 11:50:00,16.39,16.43,16.39,16.41,433700.0,11.9314,11.9605,11.9314,11.9459,433700.0
2005-03-14 12:00:00,16.41,16.45,16.41,16.45,217400.0,11.9459,11.975,11.9459,11.975,217400.0
2005-03-14 12:10:00,16.45,16.47,16.45,16.45,316400.0,11.975,11.9896,11.975,11.975,316400.0
2005-03-14 12:20:00,16.46,16.52,16.45,16.46,452700.0,11.9823,12.026,11.975,11.9823,452700.0
2005-03-14 12:30:00,16.46,16.51,16.46,16.48,380800.0,11.9823,12.0187,11.9823,11.9969,380800.0
2005-03-14 12:40:00,16.48,16.51,16.46,16.5,211900.0,11.9969,12.0187,11.9823,12.0114,211900.0
2005-03-14 12:50:00,16.5,16.51,16.49,16.49,199500.0,12.0114,12.0187,12.0042,12.0042,199500.0
2005-03-14 13:00:00,16.49,16.49,16.46,16.47,378200.0,12.0042,12.0042,11.9823,11.9896,378200.0
2005-03-14 13:10:00,16.46,16.47,16.43,16.43,309500.0,11.9823,11.9896,11.9605,11.9605,309500.0
2005-03-14 13:20:00,16.43,16.44,16.4,16.43,445400.0,11.9605,11.9678,11.9387,11.9605,445400.0
2005-03-14 13:30:00,16.42,16.44,16.4,16.43,224600.0,11.9532,11.9678,11.9387,11.9605,224600.0
2005-03-14 13:40:00,16.43,16.44,16.41,16.42,146100.0,11.9605,11.9678,11.9459,11.9532,146100.0
2005-03-14 13:50:00,16.42,16.43,16.39,16.42,270400.0,11.9532,11.9605,11.9314,11.9532,270400.0
2005-03-14 14:00:00,16.42,16.44,16.41,16.44,204500.0,11.9532,11.9678,11.9459,11.9678,204500.0
2005-03-14 14:10:00,16.44,16.45,16.42,16.43,238100.0,11.9678,11.975,11.9532,11.9605,238100.0
2005-03-14 14:20:00,16.43,16.43,16.41,16.42,98600.0,11.9605,11.9605,11.9459,11.9532,98600.0
2005-03-14 14:30:00,16.41,16.43,16.41,16.41,211100.0,11.9459,11.9605,11.9459,11.9459,211100.0
2005-03-14 14:40:00,16.41,16.44,16.41,16.41,278800.0,11.9459,11.9678,11.9459,11.9459,278800.0
2005-03-14 14:50:00,16.42,16.43,16.41,16.42,136800.0,11.9532,11.9605,11.9459,11.9532,136800.0
2005-03-14 15:00:00,16.42,16.44,16.41,16.42,273400.0,11.9532,11.9678,11.9459,11.9532,273400.0
2005-03-14 15:10:00,16.41,16.46,16.41,16.46,475300.0,11.9459,11.9823,11.9459,11.9823,475300.0
2005-03-14 15:20:00,16.46,16.48,16.43,16.48,801500.0,11.9823,11.9969,11.9605,11.9969,801500.0
2005-03-14 15:30:00,16.48,16.51,16.47,16.49,688500.0,11.9969,12.0187,11.9896,12.0042,688500.0
2005-03-14 15:40:00,16.49,16.5,16.45,16.46,627600.0,12.0042,12.0114,11.975,11.9823,627600.0
2005-03-14 15:50:00,16.45,16.56,16.45,16.53,1077900.0,11.975,12.0551,11.975,12.0333,1077900.0
2005-03-15 09:30:00,16.57,16.57,16.34,16.37,1817800.0,12.0624,12.0624,11.895,11.9168,1817800.0
2005-03-15 09:40:00,16.36,16.43,16.34,16.37,1553100.0,11.9095,11.9605,11.895,11.9168,1553100.0
2005-03-15 09:50:00,16.37,16.4,16.32,16.39,1109200.0,11.9168,11.9387,11.8804,11.9314,1109200.0
2005-03-15 10:00:00,16.39,16.4,16.26,16.3,1480900.0,11.9314,11.9387,11.8367,11.8659,1480900.0
2005-03-15 10:10:00,16.3,16.3,16.22,16.26,1092900.0,11.8659,11.8659,11.8076,11.8367,1092900.0
2005-03-15 10:20:00,16.26,16.26,16.2,16.23,772100.0,11.8367,11.8367,11.7931,11.8149,772100.0
2005-03-15 10:30:00,16.22,16.25,16.2,16.24,596200.0,11.8076,11.8295,11.7931,11.8222,596200.0
2005-03-15 10:40:00,16.24,16.28,16.23,16.24,709400.0,11.8222,11.8513,11.8149,11.8222,709400.0
2005-03-15 10:50:00,16.25,16.29,16.21,16.25,730300.0,11.8295,11.8586,11.8003,11.8295,730300.0
2005-03-15 11:00:00,16.25,16.27,16.23,16.23,484700.0,11.8295,11.844,11.8149,11.8149,484700.0
2005-03-15 11:10:00,16.23,16.27,16.22,16.25,474200.0,11.8149,11.844,11.8076,11.8295,474200.0
2005-03-15 11:20:00,16.25,16.26,16.2,16.21,422200.0,11.8295,11.8367,11.7931,11.8003,422200.0
2005-03-15 11:30:00,16.2,16.23,16.13,16.14,1144700.0,11.7931,11.8149,11.7421,11.7494,1144700.0
2005-03-15 11:40:00,16.14,16.19,16.14,16.17,800500.0,11.7494,11.7858,11.7494,11.7712,800500.0
2005-03-15 11:50:00,16.17,16.19,16.15,16.16,683800.0,11.7712,11.7858,11.7567,11.7639,683800.0
2005-03-15 12:00:00,16.16,16.19,16.14,16.16,546400.0,11.7639,11.7858,11.7494,11.7639,546400.0
2005-03-15 12:10:00,16.16,16.2,16.15,16.18,373500.0,11.7639,11.7931,11.7567,11.7785,373500.0
2005-03-15 12:20:00,16.18,16.2,16.18,16.19,218900.0,11.7785,11.7931,11.7785,11.7858,218900.0
2005-03-15 12:30:00,16.19,16.22,16.19,16.22,442900.0,11.7858,11.8076,11.7858,11.8076,442900.0
2005-03-15 12:40:00,16.22,16.25,16.21,16.25,345800.0,11.8076,11.8295,11.8003,11.8295,345800.0
2005-03-15 12:50:00,16.25,16.26,16.21,16.22,388600.0,11.8295,11.8367,11.8003,11.8076,388600.0
2005-03-15 13:00:00,16.23,16.26,16.22,16.24,285100.0,11.8149,11.8367,11.8076,11.8222,285100.0
2005-03-15 13:10:00,16.23,16.24,16.22,16.22,170700.0,11.8149,11.8222,11.8076,11.8076,170700.0
2005-03-15 13:20:00,16.22,16.23,16.19,16.21,327900.0,11.8076,11.8149,11.7858,11.8003,327900.0
2005-03-15 13:30:00,16.21,16.22,16.17,16.17,270500.0,11.8003,11.8076,11.7712,11.7712,270500.0
2005-03-15 13:40:00,16.17,16.2,16.17,16.19,321400.0,11.7712,11.7931,11.7712,11.7858,321400.0
2005-03-15 13:50:00,16.18,16.23,16.18,16.22,256100.0,11.7785,11.8149,11.7785,11.8076,256100.0
2005-03-15 14:00:00,16.22,16.26,16.22,16.23,459900.0,11.8076,11.8367,11.8076,11.8149,459900.0
2005-03-15 14:10:00,16.23,16.26,16.22,16.23,281900.0,11.8149,11.8367,11.8076,11.8149,281900.0
2005-03-15 14:20:00,16.23,16.25,16.2,16.24,343400.0,11.8149,11.8295,11.7931,11.8222,343400.0
2005-03-15 14:30:00,16.24,16.25,16.17,16.18,588600.0,11.8222,11.8295,11.7712,11.7785,588600.0
2005-03-15 14:40:00,16.18,16.19,16.15,16.18,744900.0,11.7785,11.7858,11.7567,11.7785,744900.0
2005-03-15 14:50:00,16.18,16.19,16.14,16.17,556800.0,11.7785,11.7858,11.7494,11.7712,556800.0
2005-03-15 15:00:00,16.18,16.21,16.15,16.2,605900.0,11.7785,11.8003,11.7567,11.7931,605900.0
2005-03-15 15:10:00,16.2,16.21,16.18,16.18,442400.0,11.7931,11.8003,11.7785,11.7785,442400.0
2005-03-15 15:20:00,16.19,16.22,16.15,16.2,456800.0,11.7858,11.8076,11.7567,11.7931,456800.0
2005-03-15 15:30:00,16.2,16.22,16.18,16.19,906400.0,11.7931,11.8076,11.7785,11.7858,906400.0
2005-03-15 15:40:00,16.18,16.21,16.16,16.19,515500.0,11.7785,11.8003,11.7639,11.7858,515500.0
2005-03-15 15:50:00,16.19,16.21,16.16,16.18,938800.0,11.7858,11.8003,11.7639,11.7785,938800.0
2005-03-16 09:30:00,16.07,16.3,16.04,16.29,2418000.0,11.6984,11.8659,11.6766,11.8586,2418000.0
2005-03-16 09:40:00,16.3,16.33,16.22,16.24,1285100.0,11.8659,11.8877,11.8076,11.8222,1285100.0
2005-03-16 09:50:00,16.24,16.32,16.24,16.29,821900.0,11.8222,11.8804,11.8222,11.8586,821900.0
2005-03-16 10:00:00,16.29,16.37,16.09,16.36,1026300.0,11.8586,11.9168,11.713,11.9095,1026300.0
2005-03-16 10:10:00,16.35,16.37,16.25,16.27,1135600.0,11.9023,11.9168,11.8295,11.844,1135600.0
2005-03-16 10:20:00,16.26,16.29,16.24,16.27,608600.0,11.8367,11.8586,11.8222,11.844,608600.0
2005-03-16 10:30:00,16.27,16.28,16.19,16.2,763000.0,11.844,11.8513,11.7858,11.7931,763000.0
2005-03-16 10:40:00,16.2,16.22,16.13,16.17,854700.0,11.7931,11.8076,11.7421,11.7712,854700.0
2005-03-16 10:50:00,16.16,16.2,16.14,16.16,817900.0,11.7639,11.7931,11.7494,11.7639,817900.0
2005-03-16 11:00:00,16.16,16.16,16.09,16.12,804100.0,11.7639,11.7639,11.713,11.7348,804100.0
2005-03-16 11:10:00,16.12,16.16,16.1,16.12,547000.0,11.7348,11.7639,11.7203,11.7348,547000.0
2005-03-16 11:20:00,16.12,16.14,16.1,16.14,990600.0,11.7348,11.7494,11.7203,11.7494,990600.0
2005-03-16 11:30:00,16.14,16.15,16.12,16.12,291500.0,11.7494,11.7567,11.7348,11.7348,291500.0
2005-03-16 11:40:00,16.12,16.14,16.11,16.12,335700.0,11.7348,11.7494,11.7275,11.7348,335700.0
2005-03-16 11:50:00,16.11,16.15,16.11,16.13,270200.0,11.7275,11.7567,11.7275,11.7421,270200.0
2005-03-16 12:00:00,16.13,16.15,16.04,16.12,252600.0,11.7421,11.7567,11.6766,11.7348,252600.0
2005-03-16 12:10:00,16.12,16.16,16.11,16.15,342300.0,11.7348,11.7639,11.7275,11.7567,342300.0
2005-03-16 12:20:00,16.16,16.16,16.12,16.13,307300.0,11.7639,11.7639,11.7348,11.7421,307300.0
2005-03-16 12:30:00,16.12,16.16,16.12,16.16,231100.0,11.7348,11.7639,11.7348,11.7639,231100.0
2005-03-16 12:40:00,16.16,16.18,16.15,16.15,294500.0,11.7639,11.7785,11.7567,11.7567,294500.0
2005-03-16 12:50:00,16.16,16.18,16.14,16.16,515300.0,11.7639,11.7785,11.7494,11.7639,515300.0
2005-03-16 13:00:00,16.17,16.18,16.14,16.14,255600.0,11.7712,11.7785,11.7494,11.7494,255600.0
2005-03-16 13:10:00,16.15,16.15,16.12,16.12,349500.0,11.7567,11.7567,11.7348,11.7348,349500.0
2005-03-16 13:20:00,16.13,16.15,16.12,16.12,230800.0,11.7421,11.7567,11.7348,11.7348,230800.0
2005-03-16 13:30:00,16.13,16.13,16.09,16.1,349900.0,11.7421,11.7421,11.713,11.7203,349900.0
2005-03-16 13:40:00,16.1,16.13,16.1,16.1,228700.0,11.7203,11.7421,11.7203,11.7203,228700.0
2005-03-16 13:50:00,16.1,16.11,16.06,16.06,563100.0,11.7203,11.7275,11.6911,11.6911,563100.0
2005-03-16 14:00:00,16.06,16.07,16.02,16.04,667000.0,11.6911,11.6984,11.662,11.6766,667000.0
2005-03-16 14:10:00,16.04,16.05,16.01,16.03,470100.0,11.6766,11.6839,11.6547,11.6693,470100.0
2005-03-16 14:20:00,16.03,16.06,16.03,16.03,439000.0,11.6693,11.6911,11.6693,11.6693,439000.0
2005-03-16 14:30:00,16.04,16.04,16.01,16.02,487500.0,11.6766,11.6766,11.6547,11.662,487500.0
2005-03-16 14:40:00,16.01,16.02,16.0,16.01,459600.0,11.6547,11.662,11.6475,11.6547,459600.0
2005-03-16 14:50:00,16.01,16.02,16.0,16.02,455000.0,11.6547,11.662,11.6475,11.662,455000.0
2005-03-16 15:00:00,16.02,16.04,16.0,16.04,481700.0,11.662,11.6766,11.6475,11.6766,481700.0
2005-03-16 15:10:00,16.04,16.05,16.01,16.01,515200.0,11.6766,11.6839,11.6547,11.6547,515200.0
2005-03-16 15:20:00,16.0,16.01,15.99,16.0,993000.0,11.6475,11.6547,11.6402,11.6475,993000.0
2005-03-16 15:30:00,15.99,16.06,15.98,16.06,907000.0,11.6402,11.6911,11.6329,11.6911,907000.0
2005-03-16 15:40:00,16.06,16.06,16.03,16.03,790900.0,11.6911,11.6911,11.6693,11.6693,790900.0
2005-03-16 15:50:00,16.03,16.09,16.02,16.02,1323600.0,11.6693,11.713,11.662,11.662,1323600.0
2005-03-17 09:30:00,16.05,16.12,16.04,16.07,963200.0,11.6839,11.7348,11.6766,11.6984,963200.0
2005-03-17 09:40:00,16.07,16.15,16.0,16.15,929200.0,11.6984,11.7567,11.6475,11.7567,929200.0
2005-03-17 09:50:00,16.16,16.17,16.06,16.07,763600.0,11.7639,11.7712,11.6911,11.6984,763600.0
2005-03-17 10:00:00,16.08,16.14,16.04,16.12,812400.0,11.7057,11.7494,11.6766,11.7348,812400.0
2005-03-17 10:10:00,16.12,16.15,16.1,16.15,505400.0,11.7348,11.7567,11.7203,11.7567,505400.0
2005-03-17 10:20:00,16.15,16.22,16.14,16.21,961000.0,11.7567,11.8076,11.7494,11.8003,961000.0
2005-03-17 10:30:00,16.22,16.25,16.16,16.17,744500.0,11.8076,11.8295,11.7639,11.7712,744500.0
2005-03-17 10:40:00,16.17,16.19,16.11,16.14,427100.0,11.7712,11.7858,11.7275,11.7494,427100.0
2005-03-17 10:50:00,16.13,16.18,16.1,16.17,425700.0,11.7421,11.7785,11.7203,11.7712,425700.0
2005-03-17 11:00:00,16.16,16.18,16.14,16.18,285100.0,11.7639,11.7785,11.7494,11.7785,285100.0
2005-03-17 11:10:00,16.18,16.18,16.14,16.15,397700.0,11.7785,11.7785,11.7494,11.7567,397700.0
2005-03-17 11:20:00,16.16,16.16,16.11,16.11,223800.0,11.7639,11.7639,11.7275,11.7275,223800.0
2005-03-17 11:30:00,16.11,16.14,16.1,16.12,396100.0,11.7275,11.7494,11.7203,11.7348,396100.0
2005-03-17 11:40:00,16.12,16.15,16.12,16.12,149400.0,11.7348,11.7567,11.7348,11.7348,149400.0
2005-03-17 11:50:00,16.13,16.14,16.11,16.11,123300.0,11.7421,11.7494,11.7275,11.7275,123300.0
2005-03-17 12:00:00,16.12,16.12,16.07,16.08,334800.0,11.7348,11.7348,11.6984,11.7057,334800.0
2005-03-17 12:10:00,16.07,16.1,16.07,16.08,227300.0,11.6984,11.7203,11.6984,11.7057,227300.0
2005-03-17 12:20:00,16.08,16.14,16.07,16.14,398500.0,11.7057,11.7494,11.6984,11.7494,398500.0
2005-03-17 12:30:00,16.13,16.17,16.13,16.15,358600.0,11.7421,11.7712,11.7421,11.7567,358600.0
2005-03-17 12:40:00,16.15,16.16,16.11,16.12,142800.0,11.7567,11.7639,11.7275,11.7348,142800.0
2005-03-17 12:50:00,16.12,16.14,16.11,16.12,176200.0,11.7348,11.7494,11.7275,11.7348,176200.0
2005-03-17 13:00:00,16.11,16.11,16.08,16.08,429900.0,11.7275,11.7275,11.7057,11.7057,429900.0
2005-03-17 13:10:00,16.07,16.1,16.06,16.07,473600.0,11.6984,11.7203,11.6911,11.6984,473600.0
2005-03-17 13:20:00,16.07,16.09,16.07,16.08,155200.0,11.6984,11.713,11.6984,11.7057,155200.0
2005-03-17 13:30:00,16.09,16.13,16.07,16.11,395000.0,11.713,11.7421,11.6984,11.7275,395000.0
2005-03-17 13:40:00,16.1,16.12,16.1,16.1,301900.0,11.7203,11.7348,11.7203,11.7203,301900.0
2005-03-17 13:50:00,16.1,16.13,16.1,16.11,385800.0,11.7203,11.7421,11.7203,11.7275,385800.0
2005-03-17 14:00:00,16.1,16.12,16.08,16.11,750000.0,11.7203,11.7348,11.7057,11.7275,750000.0
2005-03-17 14:10:00,16.11,16.14,16.1,16.13,248600.0,11.7275,11.7494,11.7203,11.7421,248600.0
2005-03-17 14:20:00,16.13,16.21,16.13,16.19,693200.0,11.7421,11.8003,11.7421,11.7858,693200.0
2005-03-17 14:30:00,16.19,16.2,16.17,16.17,456300.0,11.7858,11.7931,11.7712,11.7712,456300.0
2005-03-17 14:40:00,16.18,16.24,16.17,16.2,688000.0,11.7785,11.8222,11.7712,11.7931,688000.0
2005-03-17 14:50:00,16.2,16.24,16.2,16.22,676600.0,11.7931,11.8222,11.7931,11.8076,676600.0
2005-03-17 15:00:00,16.22,16.25,16.21,16.24,518100.0,11.8076,11.8295,11.8003,11.8222,518100.0
2005-03-17 15:10:00,16.24,16.24,16.21,16.22,597500.0,11.8222,11.8222,11.8003,11.8076,597500.0
2005-03-17 15:20:00,16.22,16.23,16.21,16.22,356700.0,11.8076,11.8149,11.8003,11.8076,356700.0
2005-03-17 15:30:00,16.23,16.24,16.22,16.23,271000.0,11.8149,11.8222,11.8076,11.8149,271000.0
2005-03-17 15:40:00,16.23,16.24,16.17,16.17,613400.0,11.8149,11.8222,11.7712,11.7712,613400.0
2005-03-17 15:50:00,16.17,16.18,16.11,16.16,1249200.0,11.7712,11.7785,11.7275,11.7639,1249200.0
2005-03-18 09:30:00,16.13,16.23,16.12,16.14,3885500.0,11.7421,11.8149,11.7348,11.7494,3885500.0
2005-03-18 09:40:00,16.13,16.16,16.06,16.06,547400.0,11.7421,11.7639,11.6911,11.6911,547400.0
2005-03-18 09:50:00,16.06,16.1,16.01,16.04,914600.0,11.6911,11.7203,11.6547,11.6766,914600.0
2005-03-18 10:00:00,16.04,16.05,16.0,16.03,664700.0,11.6766,11.6839,11.6475,11.6693,664700.0
2005-03-18 10:10:00,16.04,16.08,16.02,16.03,752100.0,11.6766,11.7057,11.662,11.6693,752100.0
2005-03-18 10:20:00,16.03,16.05,16.01,16.03,416200.0,11.6693,11.6839,11.6547,11.6693,416200.0
2005-03-18 10:30:00,16.03,16.05,15.98,16.0,871800.0,11.6693,11.6839,11.6329,11.6475,871800.0
2005-03-18 10:40:00,16.0,16.02,15.97,15.99,1371800.0,11.6475,11.662,11.6256,11.6402,1371800.0
2005-03-18 10:50:00,15.99,16.02,15.98,16.01,467500.0,11.6402,11.662,11.6329,11.6547,467500.0
2005-03-18 11:00:00,16.02,16.06,16.0,16.03,400600.0,11.662,11.6911,11.6475,11.6693,400600.0
2005-03-18 11:10:00,16.03,16.04,15.99,16.02,447400.0,11.6693,11.6766,11.6402,11.662,447400.0
2005-03-18 11:20:00,16.02,16.09,16.01,16.05,703900.0,11.662,11.713,11.6547,11.6839,703900.0
2005-03-18 11:30:00,16.05,16.05,16.0,16.01,279000.0,11.6839,11.6839,11.6475,11.6547,279000.0
2005-03-18 11:40:00,16.01,16.03,16.01,16.01,150400.0,11.6547,11.6693,11.6547,11.6547,150400.0
2005-03-18 11:50:00,16.01,16.04,16.01,16.03,305300.0,11.6547,11.6766,11.6547,11.6693,305300.0
2005-03-18 12:00:00,16.02,16.04,16.01,16.03,208400.0,11.662,11.6766,11.6547,11.6693,208400.0
2005-03-18 12:10:00,16.04,16.05,16.01,16.02,261300.0,11.6766,11.6839,11.6547,11.662,261300.0
2005-03-18 12:20:00,16.03,16.04,16.01,16.01,103700.0,11.6693,11.6766,11.6547,11.6547,103700.0
2005-03-18 12:30:00,16.01,16.03,16.01,16.02,215300.0,11.6547,11.6693,11.6547,11.662,215300.0
2005-03-18 12:40:00,16.02,16.03,16.01,16.01,103300.0,11.662,11.6693,11.6547,11.6547,103300.0
2005-03-18 12:50:00,16.01,16.02,15.99,16.0,161700.0,11.6547,11.662,11.6402,11.6475,161700.0
2005-03-18 13:00:00,16.01,16.02,15.98,16.0,458300.0,11.6547,11.662,11.6329,11.6475,458300.0
2005-03-18 13:10:00,16.0,16.02,15.98,16.02,408400.0,11.6475,11.662,11.6329,11.662,408400.0
2005-03-18 13:20:00,16.01,16.03,16.0,16.0,156000.0,11.6547,11.6693,11.6475,11.6475,156000.0
2005-03-18 13:30:00,16.0,16.02,16.0,16.02,176600.0,11.6475,11.662,11.6475,11.662,176600.0
2005-03-18 13:40:00,16.02,16.02,15.97,15.99,369500.0,11.662,11.662,11.6256,11.6402,369500.0
2005-03-18 13:50:00,15.99,16.02,15.98,16.0,383200.0,11.6402,11.662,11.6329,11.6475,383200.0
2005-03-18 14:00:00,16.02,16.06,16.01,16.05,465500.0,11.662,11.6911,11.6547,11.6839,465500.0
2005-03-18 14:10:00,16.04,16.05,16.01,16.01,250700.0,11.6766,11.6839,11.6547,11.6547,250700.0
2005-03-18 14:20:00,16.02,16.04,16.01,16.04,189000.0,11.662,11.6766,11.6547,11.6766,189000.0
2005-03-18 14:30:00,16.04,16.06,16.02,16.02,371100.0,11.6766,11.6911,11.662,11.662,371100.0
2005-03-18 14:40:00,16.01,16.03,16.0,16.01,390600.0,11.6547,11.6693,11.6475,11.6547,390600.0
2005-03-18 14:50:00,16.0,16.01,15.98,16.0,918700.0,11.6475,11.6547,11.6329,11.6475,918700.0
2005-03-18 15:00:00,16.0,16.0,15.98,15.99,461300.0,11.6475,11.6475,11.6329,11.6402,461300.0
2005-03-18 15:10:00,15.99,16.03,15.99,16.01,560900.0,11.6402,11.6693,11.6402,11.6547,560900.0
2005-03-18 15:20:00,16.01,16.03,15.99,16.01,393800.0,11.6547,11.6693,11.6402,11.6547,393800.0
2005-03-18 15:30:00,16.01,16.03,16.0,16.02,464100.0,11.6547,11.6693,11.6475,11.662,464100.0
2005-03-18 15:40:00,16.02,16.06,15.99,16.04,859600.0,11.662,11.6911,11.6402,11.6766,859600.0
2005-03-18 15:50:00,16.04,16.05,15.99,15.99,994300.0,11.6766,11.6839,11.6402,11.6402,994300.0
2005-03-21 09:30:00,16.1,16.11,16.04,16.09,1227400.0,11.7203,11.7275,11.6766,11.713,1227400.0
2005-03-21 09:40:00,16.1,16.13,16.05,16.06,547900.0,11.7203,11.7421,11.6839,11.6911,547900.0
2005-03-21 09:50:00,16.06,16.08,16.04,16.07,371700.0,11.6911,11.7057,11.6766,11.6984,371700.0
2005-03-21 10:00:00,16.07,16.09,15.97,15.98,906400.0,11.6984,11.713,11.6256,11.6329,906400.0
2005-03-21 10:10:00,15.98,16.01,15.9,15.91,755300.0,11.6329,11.6547,11.5747,11.5819,755300.0
2005-03-21 10:20:00,15.91,15.92,15.84,15.87,1094900.0,11.5819,11.5892,11.531,11.5528,1094900.0
2005-03-21 10:30:00,15.86,15.92,15.83,15.91,683000.0,11.5455,11.5892,11.5237,11.5819,683000.0
2005-03-21 10:40:00,15.91,15.93,15.89,15.91,363200.0,11.5819,11.5965,11.5674,11.5819,363200.0
2005-03-21 10:50:00,15.91,15.93,15.9,15.93,200700.0,11.5819,11.5965,11.5747,11.5965,200700.0
2005-03-21 11:00:00,15.93,15.94,15.86,15.87,577500.0,11.5965,11.6038,11.5455,11.5528,577500.0
2005-03-21 11:10:00,15.87,15.92,15.85,15.92,363500.0,11.5528,11.5892,11.5383,11.5892,363500.0
2005-03-21 11:20:00,15.93,15.96,15.91,15.94,510700.0,11.5965,11.6183,11.5819,11.6038,510700.0
2005-03-21 11:30:00,15.94,15.97,15.92,15.95,532700.0,11.6038,11.6256,11.5892,11.6111,532700.0
2005-03-21 11:40:00,15.95,16.03,15.95,16.0,746300.0,11.6111,11.6693,11.6111,11.6475,746300.0
2005-03-21 11:50:00,16.0,16.0,15.96,15.99,279900.0,11.6475,11.6475,11.6183,11.6402,279900.0
2005-03-21 12:00:00,15.99,16.08,15.98,16.06,849100.0,11.6402,11.7057,11.6329,11.6911,849100.0
2005-03-21 12:10:00,16.05,16.15,16.05,16.14,881500.0,11.6839,11.7567,11.6839,11.7494,881500.0
2005-03-21 12:20:00,16.14,16.15,16.12,16.15,579400.0,11.7494,11.7567,11.7348,11.7567,579400.0
2005-03-21 12:30:00,16.14,16.15,16.09,16.13,1093300.0,11.7494,11.7567,11.713,11.7421,1093300.0
2005-03-21 12:40:00,16.13,16.17,16.11,16.16,606900.0,11.7421,11.7712,11.7275,11.7639,606900.0
2005-03-21 12:50:00,16.17,16.17,16.12,16.12,465500.0,11.7712,11.7712,11.7348,11.7348,465500.0
2005-03-21 13:00:00,16.12,16.14,16.08,16.13,427500.0,11.7348,11.7494,11.7057,11.7421,427500.0
2005-03-21 13:10:00,16.13,16.13,16.08,16.09,130600.0,11.7421,11.7421,11.7057,11.713,130600.0
2005-03-21 13:20:00,16.09,16.1,16.06,16.06,196000.0,11.713,11.7203,11.6911,11.6911,196000.0
2005-03-21 13:30:00,16.06,16.11,16.06,16.11,183500.0,11.6911,11.7275,11.6911,11.7275,183500.0
2005-03-21 13:40:00,16.1,16.11,16.1,16.1,89000.0,11.7203,11.7275,11.7203,11.7203,89000.0
2005-03-21 13:50:00,16.1,16.1,16.02,16.03,317000.0,11.7203,11.7203,11.662,11.6693,317000.0
2005-03-21 14:00:00,16.03,16.04,16.0,16.03,228200.0,11.6693,11.6766,11.6475,11.6693,228200.0
2005-03-21 14:10:00,16.03,16.05,15.99,16.02,429800.0,11.6693,11.6839,11.6402,11.662,429800.0
2005-03-21 14:20:00,16.02,16.02,15.97,15.99,298800.0,11.662,11.662,11.6256,11.6402,298800.0
2005-03-21 14:30:00,15.99,16.06,15.99,16.05,360900.0,11.6402,11.6911,11.6402,11.6839,360900.0
2005-03-21 14:40:00,16.04,16.08,16.01,16.02,414800.0,11.6766,11.7057,11.6547,11.662,414800.0
2005-03-21 14:50:00,16.02,16.05,16.0,16.05,237000.0,11.662,11.6839,11.6475,11.6839,237000.0
2005-03-21 15:00:00,16.05,16.08,16.04,16.07,644400.0,11.6839,11.7057,11.6766,11.6984,644400.0
2005-03-21 15:10:00,16.06,16.08,16.04,16.04,667000.0,11.6911,11.7057,11.6766,11.6766,667000.0
2005-03-21 15:20:00,16.04,16.13,16.04,16.13,855700.0,11.6766,11.7421,11.6766,11.7421,855700.0
2005-03-21 15:30:00,16.14,16.14,16.04,16.05,980700.0,11.7494,11.7494,11.6766,11.6839,980700.0
2005-03-21 15:40:00,16.05,16.06,15.99,16.03,608700.0,11.6839,11.6911,11.6402,11.6693,608700.0
2005-03-21 15:50:00,16.03,16.04,15.99,16.0,936600.0,11.6693,11.6766,11.6402,11.6475,936600.0
2005-03-22 09:30:00,16.12,16.16,16.1,16.15,2047000.0,11.7348,11.7639,11.7203,11.7567,2047000.0
2005-03-22 09:40:00,16.15,16.15,16.1,16.13,1082700.0,11.7567,11.7567,11.7203,11.7421,1082700.0
2005-03-22 09:50:00,16.13,16.15,16.08,16.15,727900.0,11.7421,11.7567,11.7057,11.7567,727900.0
2005-03-22 10:00:00,16.15,16.19,16.13,16.16,1014800.0,11.7567,11.7858,11.7421,11.7639,1014800.0
2005-03-22 10:10:00,16.16,16.17,16.05,16.06,838900.0,11.7639,11.7712,11.6839,11.6911,838900.0
2005-03-22 10:20:00,16.06,16.15,16.06,16.09,869700.0,11.6911,11.7567,11.6911,11.713,869700.0
2005-03-22 10:30:00,16.09,16.15,16.07,16.08,960100.0,11.713,11.7567,11.6984,11.7057,960100.0
2005-03-22 10:40:00,16.08,16.12,16.08,16.12,420800.0,11.7057,11.7348,11.7057,11.7348,420800.0
2005-03-22 10:50:00,16.12,16.12,16.1,16.12,230300.0,11.7348,11.7348,11.7203,11.7348,230300.0
2005-03-22 11:00:00,16.12,16.12,16.09,16.11,275700.0,11.7348,11.7348,11.713,11.7275,275700.0
2005-03-22 11:10:00,16.11,16.12,16.09,16.09,293100.0,11.7275,11.7348,11.713,11.713,293100.0
2005-03-22 11:20:00,16.1,16.1,16.08,16.09,248800.0,11.7203,11.7203,11.7057,11.713,248800.0
2005-03-22 11:30:00,16.08,16.1,16.08,16.08,72900.0,11.7057,11.7203,11.7057,11.7057,72900.0
2005-03-22 11:40:00,16.08,16.09,16.07,16.08,215100.0,11.7057,11.713,11.6984,11.7057,215100.0
2005-03-22 11:50:00,16.08,16.11,16.06,16.07,441000.0,11.7057,11.7275,11.6911,11.6984,441000.0
2005-03-22 12:00:00,16.07,16.1,16.06,16.08,316900.0,11.6984,11.7203,11.6911,11.7057,316900.0
2005-03-22 12:10:00,16.08,16.12,16.08,16.11,379700.0,11.7057,11.7348,11.7057,11.7275,379700.0
2005-03-22 12:20:00,16.1,16.12,16.1,16.11,186600.0,11.7203,11.7348,11.7203,11.7275,186600.0
2005-03-22 12:30:00,16.11,16.12,16.1,16.11,131900.0,11.7275,11.7348,11.7203,11.7275,131900.0
2005-03-22 12:40:00,16.11,16.12,16.09,16.12,240600.0,11.7275,11.7348,11.713,11.7348,240600.0
2005-03-22 12:50:00,16.12,16.13,16.1,16.1,182500.0,11.7348,11.7421,11.7203,11.7203,182500.0
2005-03-22 13:00:00,16.1,16.11,16.09,16.11,105800.0,11.7203,11.7275,11.713,11.7275,105800.0
2005-03-22 13:10:00,16.11,16.11,16.09,16.09,165200.0,11.7275,11.7275,11.713,11.713,165200.0
2005-03-22 13:20:00,16.09,16.11,16.09,16.09,226200.0,11.713,11.7275,11.713,11.713,226200.0
2005-03-22 13:30:00,16.09,16.11,16.08,16.11,164700.0,11.713,11.7275,11.7057,11.7275,164700.0
2005-03-22 13:40:00,16.11,16.13,16.09,16.12,208900.0,11.7275,11.7421,11.713,11.7348,208900.0
2005-03-22 13:50:00,16.12,16.15,16.12,16.14,281900.0,11.7348,11.7567,11.7348,11.7494,281900.0
2005-03-22 14:00:00,16.13,16.14,16.12,16.13,151500.0,11.7421,11.7494,11.7348,11.7421,151500.0
2005-03-22 14:10:00,16.13,16.15,16.09,16.1,559400.0,11.7421,11.7567,11.713,11.7203,559400.0
2005-03-22 14:20:00,16.1,16.11,16.02,16.03,1214200.0,11.7203,11.7275,11.662,11.6693,1214200.0
2005-03-22 14:30:00,16.03,16.08,15.96,15.97,1489000.0,11.6693,11.7057,11.6183,11.6256,1489000.0
2005-03-22 14:40:00,15.97,15.98,15.85,15.89,1279300.0,11.6256,11.6329,11.5383,11.5674,1279300.0
2005-03-22 14:50:00,15.89,15.93,15.87,15.9,1208600.0,11.5674,11.5965,11.5528,11.5747,1208600.0
2005-03-22 15:00:00,15.9,15.91,15.86,15.86,1658700.0,11.5747,11.5819,11.5455,11.5455,1658700.0
2005-03-22 15:10:00,15.86,15.9,15.82,15.86,1036000.0,11.5455,11.5747,11.5164,11.5455,1036000.0
2005-03-22 15:20:00,15.87,15.88,15.84,15.85,540900.0,11.5528,11.5601,11.531,11.5383,540900.0
2005-03-22 15:30:00,15.85,15.9,15.82,15.82,732600.0,11.5383,11.5747,11.5164,11.5164,732600.0
2005-03-22 15:40:00,15.82,15.97,15.81,15.83,731800.0,11.5164,11.6256,11.5092,11.5237,731800.0
2005-03-22 15:50:00,15.83,16.04,15.81,15.81,1197000.0,11.5237,11.6766,11.5092,11.5092,1197000.0
2005-03-23 09:30:00,15.84,16.15,15.81,16.13,3164100.0,11.531,11.7567,11.5092,11.7421,3164100.0
2005-03-23 09:40:00,16.13,16.17,16.09,16.12,1464600.0,11.7421,11.7712,11.713,11.7348,1464600.0
2005-03-23 09:50:00,16.12,16.14,16.01,16.03,1960800.0,11.7348,11.7494,11.6547,11.6693,1960800.0
2005-03-23 10:00:00,16.04,16.11,16.03,16.08,1553000.0,11.6766,11.7275,11.6693,11.7057,1553000.0
2005-03-23 10:10:00,16.08,16.13,16.03,16.05,1392400.0,11.7057,11.7421,11.6693,11.6839,1392400.0
2005-03-23 10:20:00,16.06,16.07,16.0,16.06,899000.0,11.6911,11.6984,11.6475,11.6911,899000.0
2005-03-23 10:30:00,16.06,16.09,16.01,16.06,889600.0,11.6911,11.713,11.6547,11.6911,889600.0
2005-03-23 10:40:00,16.06,16.09,16.02,16.04,321300.0,11.6911,11.713,11.662,11.6766,321300.0
2005-03-23 10:50:00,16.04,16.09,16.0,16.05,628900.0,11.6766,11.713,11.6475,11.6839,628900.0
2005-03-23 11:00:00,16.05,16.1,16.03,16.1,426000.0,11.6839,11.7203,11.6693,11.7203,426000.0
2005-03-23 11:10:00,16.1,16.1,16.05,16.05,377100.0,11.7203,11.7203,11.6839,11.6839,377100.0
2005-03-23 11:20:00,16.05,16.07,16.03,16.06,408700.0,11.6839,11.6984,11.6693,11.6911,408700.0
2005-03-23 11:30:00,16.05,16.05,16.02,16.02,263900.0,11.6839,11.6839,11.662,11.662,263900.0
2005-03-23 11:40:00,16.03,16.04,16.01,16.02,190300.0,11.6693,11.6766,11.6547,11.662,190300.0
2005-03-23 11:50:00,16.02,16.02,15.95,15.97,508100.0,11.662,11.662,11.6111,11.6256,508100.0
2005-03-23 12:00:00,15.97,16.05,15.97,16.03,740100.0,11.6256,11.6839,11.6256,11.6693,740100.0
2005-03-23 12:10:00,16.03,16.05,16.0,16.01,531700.0,11.6693,11.6839,11.6475,11.6547,531700.0
2005-03-23 12:20:00,16.01,16.01,15.98,16.01,270600.0,11.6547,11.6547,11.6329,11.6547,270600.0
2005-03-23 12:30:00,16.01,16.04,15.98,16.03,479500.0,11.6547,11.6766,11.6329,11.6693,479500.0
2005-03-23 12:40:00,16.04,16.09,15.98,16.08,536700.0,11.6766,11.713,11.6329,11.7057,536700.0
2005-03-23 12:50:00,16.09,16.11,16.03,16.09,644200.0,11.713,11.7275,11.6693,11.713,644200.0
2005-03-23 13:00:00,16.09,16.1,16.08,16.09,629500.0,11.713,11.7203,11.7057,11.713,629500.0
2005-03-23 13:10:00,16.09,16.1,16.07,16.1,343400.0,11.713,11.7203,11.6984,11.7203,343400.0
2005-03-23 13:20:00,16.09,16.11,16.06,16.07,377500.0,11.713,11.7275,11.6911,11.6984,377500.0
2005-03-23 13:30:00,16.07,16.1,16.07,16.07,300700.0,11.6984,11.7203,11.6984,11.6984,300700.0
2005-03-23 13:40:00,16.07,16.15,16.07,16.12,546200.0,11.6984,11.7567,11.6984,11.7348,546200.0
2005-03-23 13:50:00,16.12,16.15,16.11,16.15,652400.0,11.7348,11.7567,11.7275,11.7567,652400.0
2005-03-23 14:00:00,16.15,16.3,16.11,16.26,4351000.0,11.7567,11.8659,11.7275,11.8367,4351000.0
2005-03-23 14:10:00,16.27,16.34,16.25,16.29,2904900.0,11.844,11.895,11.8295,11.8586,2904900.0
2005-03-23 14:20:00,16.29,16.4,16.26,16.28,743500.0,11.8586,11.9387,11.8367,11.8513,743500.0
2005-03-23 14:30:00,16.28,16.28,16.25,16.25,591800.0,11.8513,11.8513,11.8295,11.8295,591800.0
2005-03-23 14:40:00,16.26,16.29,16.24,16.27,866800.0,11.8367,11.8586,11.8222,11.844,866800.0
2005-03-23 14:50:00,16.27,16.27,16.23,16.23,417500.0,11.844,11.844,11.8149,11.8149,417500.0
2005-03-23 15:00:00,16.24,16.24,16.19,16.21,507800.0,11.8222,11.8222,11.7858,11.8003,507800.0
2005-03-23 15:10:00,16.22,16.28,16.21,16.25,530200.0,11.8076,11.8513,11.8003,11.8295,530200.0
2005-03-23 15:20:00,16.26,16.3,16.25,16.28,567300.0,11.8367,11.8659,11.8295,11.8513,567300.0
2005-03-23 15:30:00,16.28,16.29,16.25,16.26,681200.0,11.8513,11.8586,11.8295,11.8367,681200.0
2005-03-23 15:40:00,16.25,16.29,16.25,16.29,927500.0,11.8295,11.8586,11.8295,11.8586,927500.0
2005-03-23 15:50:00,16.29,16.29,16.17,16.19,1511600.0,11.8586,11.8586,11.7712,11.7858,1511600.0
2005-03-24 09:30:00,16.35,16.43,16.33,16.37,2085200.0,11.9023,11.9605,11.8877,11.9168,2085200.0
2005-03-24 09:40:00,16.37,16.38,16.26,16.31,1213000.0,11.9168,11.9241,11.8367,11.8731,1213000.0
2005-03-24 09:50:00,16.32,16.4,16.31,16.39,768200.0,11.8804,11.9387,11.8731,11.9314,768200.0
2005-03-24 10:00:00,16.4,16.48,16.38,16.47,1783200.0,11.9387,11.9969,11.9241,11.9896,1783200.0
2005-03-24 10:10:00,16.47,16.49,16.44,16.45,778200.0,11.9896,12.0042,11.9678,11.975,778200.0
2005-03-24 10:20:00,16.44,16.48,16.44,16.47,605500.0,11.9678,11.9969,11.9678,11.9896,605500.0
2005-03-24 10:30:00,16.47,16.5,16.45,16.48,541300.0,11.9896,12.0114,11.975,11.9969,541300.0
2005-03-24 10:40:00,16.47,16.48,16.42,16.42,561200.0,11.9896,11.9969,11.9532,11.9532,561200.0
2005-03-24 10:50:00,16.42,16.44,16.4,16.4,570700.0,11.9532,11.9678,11.9387,11.9387,570700.0
2005-03-24 11:00:00,16.41,16.47,16.38,16.42,833200.0,11.9459,11.9896,11.9241,11.9532,833200.0
2005-03-24 11:10:00,16.41,16.43,16.39,16.41,532000.0,11.9459,11.9605,11.9314,11.9459,532000.0
2005-03-24 11:20:00,16.41,16.48,16.41,16.48,1076600.0,11.9459,11.9969,11.9459,11.9969,1076600.0
2005-03-24 11:30:00,16.47,16.49,16.44,16.47,583500.0,11.9896,12.0042,11.9678,11.9896,583500.0
2005-03-24 11:40:00,16.47,16.48,16.43,16.45,550100.0,11.9896,11.9969,11.9605,11.975,550100.0
2005-03-24 11:50:00,16.45,16.46,16.44,16.46,236100.0,11.975,11.9823,11.9678,11.9823,236100.0
2005-03-24 12:00:00,16.46,16.52,16.45,16.5,1183500.0,11.9823,12.026,11.975,12.0114,1183500.0
2005-03-24 12:10:00,16.5,16.55,16.49,16.52,918500.0,12.0114,12.0478,12.0042,12.026,918500.0
2005-03-24 12:20:00,16.52,16.57,16.51,16.56,789400.0,12.026,12.0624,12.0187,12.0551,789400.0
2005-03-24 12:30:00,16.56,16.62,16.53,16.6,941000.0,12.0551,12.0988,12.0333,12.0842,941000.0
2005-03-24 12:40:00,16.6,16.61,16.52,16.59,1959600.0,12.0842,12.0915,12.026,12.077,1959600.0
2005-03-24 12:50:00,16.6,16.63,16.58,16.62,1005000.0,12.0842,12.1061,12.0697,12.0988,1005000.0
2005-03-24 13:00:00,16.62,16.64,16.59,16.6,702600.0,12.0988,12.1134,12.077,12.0842,702600.0
2005-03-24 13:10:00,16.59,16.62,16.58,16.6,1242100.0,12.077,12.0988,12.0697,12.0842,1242100.0
2005-03-24 13:20:00,16.6,16.62,16.59,16.61,455100.0,12.0842,12.0988,12.077,12.0915,455100.0
2005-03-24 13:30:00,16.62,16.65,16.6,16.65,804100.0,12.0988,12.1206,12.0842,12.1206,804100.0
2005-03-24 13:40:00,16.65,16.71,16.65,16.69,1891500.0,12.1206,12.1643,12.1206,12.1498,1891500.0
2005-03-24 13:50:00,16.69,16.71,16.67,16.69,534000.0,12.1498,12.1643,12.1352,12.1498,534000.0
2005-03-24 14:00:00,16.69,17.71,16.67,16.69,836700.0,12.1498,12.8923,12.1352,12.1498,836700.0
2005-03-24 14:10:00,16.69,16.7,16.61,16.63,1933100.0,12.1498,12.157,12.0915,12.1061,1933100.0
2005-03-24 14:20:00,16.62,16.63,16.55,16.59,937400.0,12.0988,12.1061,12.0478,12.077,937400.0
2005-03-24 14:30:00,16.59,16.6,16.55,16.58,1471600.0,12.077,12.0842,12.0478,12.0697,1471600.0
2005-03-24 14:40:00,16.57,16.59,16.54,16.58,1628600.0,12.0624,12.077,12.0406,12.0697,1628600.0
2005-03-24 14:50:00,16.58,16.62,16.58,16.62,613400.0,12.0697,12.0988,12.0697,12.0988,613400.0
2005-03-24 15:00:00,16.62,16.64,16.58,16.59,801600.0,12.0988,12.1134,12.0697,12.077,801600.0
2005-03-24 15:10:00,16.59,16.65,16.58,16.64,1125100.0,12.077,12.1206,12.0697,12.1134,1125100.0
2005-03-24 15:20:00,16.63,16.67,16.63,16.65,757200.0,12.1061,12.1352,12.1061,12.1206,757200.0
2005-03-24 15:30:00,16.65,16.66,16.6,16.6,1684100.0,12.1206,12.1279,12.0842,12.0842,1684100.0
2005-03-24 15:40:00,16.6,16.63,16.57,16.6,1075500.0,12.0842,12.1061,12.0624,12.0842,1075500.0
2005-03-24 15:50:00,16.61,16.66,16.55,16.63,3010200.0,12.0915,12.1279,12.0478,12.1061,3010200.0
2005-03-28 09:30:00,16.7,16.8,16.62,16.78,1223700.0,12.157,12.2298,12.0988,12.2153,1223700.0
2005-03-28 09:40:00,16.77,16.8,16.73,16.75,854200.0,12.208,12.2298,12.1789,12.1934,854200.0
2005-03-28 09:50:00,16.75,16.76,16.54,16.6,997000.0,12.1934,12.2007,12.0406,12.0842,997000.0
2005-03-28 10:00:00,16.6,16.6,16.47,16.49,1578600.0,12.0842,12.0842,11.9896,12.0042,1578600.0
2005-03-28 10:10:00,16.49,16.55,16.48,16.53,802800.0,12.0042,12.0478,11.9969,12.0333,802800.0
2005-03-28 10:20:00,16.54,16.57,16.51,16.56,496400.0,12.0406,12.0624,12.0187,12.0551,496400.0
2005-03-28 10:30:00,16.56,16.62,16.55,16.59,674000.0,12.0551,12.0988,12.0478,12.077,674000.0
2005-03-28 10:40:00,16.59,16.67,16.56,16.67,804500.0,12.077,12.1352,12.0551,12.1352,804500.0
2005-03-28 10:50:00,16.66,16.67,16.45,16.48,1428000.0,12.1279,12.1352,11.975,11.9969,1428000.0
2005-03-28 11:00:00,16.48,16.57,16.48,16.55,848900.0,11.9969,12.0624,11.9969,12.0478,848900.0
2005-03-28 11:10:00,16.55,16.61,16.54,16.57,428700.0,12.0478,12.0915,12.0406,12.0624,428700.0
2005-03-28 11:20:00,16.58,16.6,16.55,16.59,453900.0,12.0697,12.0842,12.0478,12.077,453900.0
2005-03-28 11:30:00,16.59,16.61,16.53,16.55,276100.0,12.077,12.0915,12.0333,12.0478,276100.0
2005-03-28 11:40:00,16.54,16.55,16.51,16.53,203100.0,12.0406,12.0478,12.0187,12.0333,203100.0
2005-03-28 11:50:00,16.52,16.55,16.51,16.54,199300.0,12.026,12.0478,12.0187,12.0406,199300.0
2005-03-28 12:00:00,16.54,16.56,16.51,16.51,345400.0,12.0406,12.0551,12.0187,12.0187,345400.0
2005-03-28 12:10:00,16.51,16.52,16.48,16.5,440100.0,12.0187,12.026,11.9969,12.0114,440100.0
2005-03-28 12:20:00,16.49,16.54,16.47,16.54,336300.0,12.0042,12.0406,11.9896,12.0406,336300.0
2005-03-28 12:30:00,16.54,16.54,16.5,16.51,241400.0,12.0406,12.0406,12.0114,12.0187,241400.0
2005-03-28 12:40:00,16.5,16.56,16.5,16.55,358500.0,12.0114,12.0551,12.0114,12.0478,358500.0
2005-03-28 12:50:00,16.55,16.55,16.5,16.54,330400.0,12.0478,12.0478,12.0114,12.0406,330400.0
2005-03-28 13:00:00,16.54,16.6,16.54,16.59,331000.0,12.0406,12.0842,12.0406,12.077,331000.0
2005-03-28 13:10:00,16.59,16.62,16.56,16.57,269500.0,12.077,12.0988,12.0551,12.0624,269500.0
2005-03-28 13:20:00,16.58,16.58,16.57,16.57,73400.0,12.0697,12.0697,12.0624,12.0624,73400.0
2005-03-28 13:30:00,16.57,16.58,16.55,16.58,185600.0,12.0624,12.0697,12.0478,12.0697,185600.0
2005-03-28 13:40:00,16.58,16.59,16.58,16.59,78700.0,12.0697,12.077,12.0697,12.077,78700.0
2005-03-28 13:50:00,16.58,16.68,16.57,16.57,144500.0,12.0697,12.1425,12.0624,12.0624,144500.0
2005-03-28 14:00:00,16.57,16.58,16.55,16.56,323700.0,12.0624,12.0697,12.0478,12.0551,323700.0
2005-03-28 14:10:00,16.57,16.57,16.55,16.56,162800.0,12.0624,12.0624,12.0478,12.0551,162800.0
2005-03-28 14:20:00,16.55,16.61,16.53,16.6,447800.0,12.0478,12.0915,12.0333,12.0842,447800.0
2005-03-28 14:30:00,16.6,16.6,16.51,16.51,408200.0,12.0842,12.0842,12.0187,12.0187,408200.0
2005-03-28 14:40:00,16.51,16.56,16.5,16.56,585200.0,12.0187,12.0551,12.0114,12.0551,585200.0
2005-03-28 14:50:00,16.55,16.59,16.55,16.55,301500.0,12.0478,12.077,12.0478,12.0478,301500.0
2005-03-28 15:00:00,16.55,16.56,16.54,16.54,248000.0,12.0478,12.0551,12.0406,12.0406,248000.0
2005-03-28 15:10:00,16.54,16.55,15.55,16.53,345100.0,12.0406,12.0478,11.3199,12.0333,345100.0
2005-03-28 15:20:00,16.53,16.57,16.5,16.51,575400.0,12.0333,12.0624,12.0114,12.0187,575400.0
2005-03-28 15:30:00,16.51,16.53,16.48,16.51,846700.0,12.0187,12.0333,11.9969,12.0187,846700.0
2005-03-28 15:40:00,16.5,16.51,16.45,16.48,889300.0,12.0114,12.0187,11.975,11.9969,889300.0
2005-03-28 15:50:00,16.48,16.49,16.44,16.44,856700.0,11.9969,12.0042,11.9678,11.9678,856700.0
2005-03-29 09:30:00,16.4,16.41,16.31,16.34,1519100.0,11.9387,11.9459,11.8731,11.895,1519100.0
2005-03-29 09:40:00,16.34,16.36,16.29,16.29,1187800.0,11.895,11.9095,11.8586,11.8586,1187800.0
2005-03-29 09:50:00,16.28,16.32,16.26,16.31,1635700.0,11.8513,11.8804,11.8367,11.8731,1635700.0
2005-03-29 10:00:00,16.31,16.37,16.28,16.35,1293500.0,11.8731,11.9168,11.8513,11.9023,1293500.0
2005-03-29 10:10:00,16.35,16.39,16.34,16.38,676200.0,11.9023,11.9314,11.895,11.9241,676200.0
2005-03-29 10:20:00,16.39,16.48,16.38,16.43,814300.0,11.9314,11.9969,11.9241,11.9605,814300.0
2005-03-29 10:30:00,16.43,16.46,16.4,16.46,869600.0,11.9605,11.9823,11.9387,11.9823,869600.0
2005-03-29 10:40:00,16.46,16.5,16.44,16.47,1090600.0,11.9823,12.0114,11.9678,11.9896,1090600.0
2005-03-29 10:50:00,16.46,16.47,16.43,16.44,472800.0,11.9823,11.9896,11.9605,11.9678,472800.0
2005-03-29 11:00:00,16.44,16.46,16.42,16.42,270100.0,11.9678,11.9823,11.9532,11.9532,270100.0
2005-03-29 11:10:00,16.42,16.45,16.4,16.43,385400.0,11.9532,11.975,11.9387,11.9605,385400.0
2005-03-29 11:20:00,16.43,16.48,16.43,16.45,742700.0,11.9605,11.9969,11.9605,11.975,742700.0
2005-03-29 11:30:00,16.46,16.48,16.45,16.47,149600.0,11.9823,11.9969,11.975,11.9896,149600.0
2005-03-29 11:40:00,16.47,16.49,16.45,16.45,310200.0,11.9896,12.0042,11.975,11.975,310200.0
2005-03-29 11:50:00,16.45,16.47,16.44,16.47,210500.0,11.975,11.9896,11.9678,11.9896,210500.0
2005-03-29 12:00:00,16.46,16.53,16.44,16.44,887900.0,11.9823,12.0333,11.9678,11.9678,887900.0
2005-03-29 12:10:00,16.45,16.45,16.37,16.38,546600.0,11.975,11.975,11.9168,11.9241,546600.0
2005-03-29 12:20:00,16.39,16.42,16.37,16.4,577700.0,11.9314,11.9532,11.9168,11.9387,577700.0
2005-03-29 12:30:00,16.39,16.41,16.36,16.4,321000.0,11.9314,11.9459,11.9095,11.9387,321000.0
2005-03-29 12:40:00,16.4,16.45,16.38,16.39,271100.0,11.9387,11.975,11.9241,11.9314,271100.0
2005-03-29 12:50:00,16.38,16.4,16.3,16.38,345600.0,11.9241,11.9387,11.8659,11.9241,345600.0
2005-03-29 13:00:00,16.37,16.41,16.37,16.37,267300.0,11.9168,11.9459,11.9168,11.9168,267300.0
2005-03-29 13:10:00,16.38,16.38,16.34,16.36,359800.0,11.9241,11.9241,11.895,11.9095,359800.0
2005-03-29 13:20:00,16.36,16.39,16.34,16.37,462900.0,11.9095,11.9314,11.895,11.9168,462900.0
2005-03-29 13:30:00,16.37,16.39,16.35,16.38,260500.0,11.9168,11.9314,11.9023,11.9241,260500.0
2005-03-29 13:40:00,16.38,16.4,16.34,16.34,238700.0,11.9241,11.9387,11.895,11.895,238700.0
2005-03-29 13:50:00,16.34,16.38,16.33,16.35,218000.0,11.895,11.9241,11.8877,11.9023,218000.0
2005-03-29 14:00:00,16.35,16.35,16.26,16.31,627500.0,11.9023,11.9023,11.8367,11.8731,627500.0
2005-03-29 14:10:00,16.31,16.32,16.27,16.27,565800.0,11.8731,11.8804,11.844,11.844,565800.0
2005-03-29 14:20:00,16.27,16.28,16.25,16.27,520800.0,11.844,11.8513,11.8295,11.844,520800.0
2005-03-29 14:30:00,16.27,16.31,16.26,16.3,270300.0,11.844,11.8731,11.8367,11.8659,270300.0
2005-03-29 14:40:00,16.31,16.34,16.27,16.33,553400.0,11.8731,11.895,11.844,11.8877,553400.0
2005-03-29 14:50:00,16.33,16.39,16.33,16.37,650200.0,11.8877,11.9314,11.8877,11.9168,650200.0
2005-03-29 15:00:00,16.37,16.37,16.33,16.35,437100.0,11.9168,11.9168,11.8877,11.9023,437100.0
2005-03-29 15:10:00,16.35,16.36,16.28,16.3,773800.0,11.9023,11.9095,11.8513,11.8659,773800.0
2005-03-29 15:20:00,16.3,16.33,16.29,16.32,630700.0,11.8659,11.8877,11.8586,11.8804,630700.0
2005-03-29 15:30:00,16.32,16.33,16.28,16.29,456200.0,11.8804,11.8877,11.8513,11.8586,456200.0
2005-03-29 15:40:00,16.29,16.31,16.27,16.27,622900.0,11.8586,11.8731,11.844,11.844,622900.0
2005-03-29 15:50:00,16.27,16.32,16.25,16.32,1281600.0,11.844,11.8804,11.8295,11.8804,1281600.0
2005-03-30 09:30:00,16.35,16.48,16.35,16.46,1798100.0,11.9023,11.9969,11.9023,11.9823,1798100.0
2005-03-30 09:40:00,16.47,16.47,16.38,16.42,1399700.0,11.9896,11.9896,11.9241,11.9532,1399700.0
2005-03-30 09:50:00,16.43,16.46,16.35,16.39,1088000.0,11.9605,11.9823,11.9023,11.9314,1088000.0
2005-03-30 10:00:00,16.39,16.5,16.39,16.5,1117000.0,11.9314,12.0114,11.9314,12.0114,1117000.0
2005-03-30 10:10:00,16.49,16.55,16.46,16.55,1051000.0,12.0042,12.0478,11.9823,12.0478,1051000.0
2005-03-30 10:20:00,16.54,16.56,16.46,16.49,933700.0,12.0406,12.0551,11.9823,12.0042,933700.0
2005-03-30 10:30:00,16.49,16.57,16.49,16.54,613400.0,12.0042,12.0624,12.0042,12.0406,613400.0
2005-03-30 10:40:00,16.53,16.63,16.53,16.62,1546600.0,12.0333,12.1061,12.0333,12.0988,1546600.0
2005-03-30 10:50:00,16.62,16.66,16.62,16.65,873600.0,12.0988,12.1279,12.0988,12.1206,873600.0
2005-03-30 11:00:00,16.65,16.68,16.63,16.63,508000.0,12.1206,12.1425,12.1061,12.1061,508000.0
2005-03-30 11:10:00,16.63,16.64,16.6,16.62,709100.0,12.1061,12.1134,12.0842,12.0988,709100.0
2005-03-30 11:20:00,16.62,16.63,16.56,16.58,1027800.0,12.0988,12.1061,12.0551,12.0697,1027800.0
2005-03-30 11:30:00,16.58,16.59,16.54,16.55,620700.0,12.0697,12.077,12.0406,12.0478,620700.0
2005-03-30 11:40:00,16.56,16.63,16.54,16.63,477700.0,12.0551,12.1061,12.0406,12.1061,477700.0
2005-03-30 11:50:00,16.63,16.66,16.62,16.65,1078200.0,12.1061,12.1279,12.0988,12.1206,1078200.0
2005-03-30 12:00:00,16.65,16.69,16.65,16.66,546400.0,12.1206,12.1498,12.1206,12.1279,546400.0
2005-03-30 12:10:00,16.66,16.66,16.63,16.64,255000.0,12.1279,12.1279,12.1061,12.1134,255000.0
2005-03-30 12:20:00,16.63,16.67,16.62,16.67,232100.0,12.1061,12.1352,12.0988,12.1352,232100.0
2005-03-30 12:30:00,16.66,16.67,16.65,16.66,106800.0,12.1279,12.1352,12.1206,12.1279,106800.0
2005-03-30 12:40:00,16.66,16.68,16.65,16.67,147000.0,12.1279,12.1425,12.1206,12.1352,147000.0
2005-03-30 12:50:00,16.67,16.67,16.63,16.65,265300.0,12.1352,12.1352,12.1061,12.1206,265300.0
2005-03-30 13:00:00,16.64,16.66,16.59,16.59,414300.0,12.1134,12.1279,12.077,12.077,414300.0
2005-03-30 13:10:00,16.59,16.66,16.59,16.64,606600.0,12.077,12.1279,12.077,12.1134,606600.0
2005-03-30 13:20:00,16.64,16.65,16.43,16.65,255800.0,12.1134,12.1206,11.9605,12.1206,255800.0
2005-03-30 13:30:00,16.64,16.66,16.63,16.63,386500.0,12.1134,12.1279,12.1061,12.1061,386500.0
2005-03-30 13:40:00,16.63,16.64,16.6,16.61,386300.0,12.1061,12.1134,12.0842,12.0915,386300.0
2005-03-30 13:50:00,16.61,16.64,16.56,16.62,858000.0,12.0915,12.1134,12.0551,12.0988,858000.0
2005-03-30 14:00:00,16.63,16.65,16.62,16.64,554000.0,12.1061,12.1206,12.0988,12.1134,554000.0
2005-03-30 14:10:00,16.64,16.65,16.62,16.62,418900.0,12.1134,12.1206,12.0988,12.0988,418900.0
2005-03-30 14:20:00,16.62,16.63,16.55,16.57,1021200.0,12.0988,12.1061,12.0478,12.0624,1021200.0
2005-03-30 14:30:00,16.57,16.6,16.56,16.58,707100.0,12.0624,12.0842,12.0551,12.0697,707100.0
2005-03-30 14:40:00,16.58,16.58,16.54,16.57,1422500.0,12.0697,12.0697,12.0406,12.0624,1422500.0
2005-03-30 14:50:00,16.58,16.6,16.57,16.58,570200.0,12.0697,12.0842,12.0624,12.0697,570200.0
2005-03-30 15:00:00,16.58,16.63,16.57,16.6,890400.0,12.0697,12.1061,12.0624,12.0842,890400.0
2005-03-30 15:10:00,16.6,16.61,16.57,16.57,467300.0,12.0842,12.0915,12.0624,12.0624,467300.0
2005-03-30 15:20:00,16.57,16.64,16.56,16.62,1065000.0,12.0624,12.1134,12.0551,12.0988,1065000.0
2005-03-30 15:30:00,16.62,16.63,16.6,16.62,1211100.0,12.0988,12.1061,12.0842,12.0988,1211100.0
2005-03-30 15:40:00,16.61,16.63,16.59,16.61,1359500.0,12.0915,12.1061,12.077,12.0915,1359500.0
2005-03-30 15:50:00,16.61,16.65,16.59,16.64,1497400.0,12.0915,12.1206,12.077,12.1134,1497400.0
2005-03-31 09:30:00,16.62,16.66,16.5,16.51,1070900.0,12.0988,12.1279,12.0114,12.0187,1070900.0
2005-03-31 09:40:00,16.51,16.6,16.51,16.56,886700.0,12.0187,12.0842,12.0187,12.0551,886700.0
2005-03-31 09:50:00,16.56,16.56,16.5,16.56,778100.0,12.0551,12.0551,12.0114,12.0551,778100.0
2005-03-31 10:00:00,16.55,16.57,16.46,16.47,835300.0,12.0478,12.0624,11.9823,11.9896,835300.0
2005-03-31 10:10:00,16.46,16.66,16.44,16.49,672000.0,11.9823,12.1279,11.9678,12.0042,672000.0
2005-03-31 10:20:00,16.48,16.66,16.47,16.52,396300.0,11.9969,12.1279,11.9896,12.026,396300.0
2005-03-31 10:30:00,16.51,16.55,16.49,16.49,734100.0,12.0187,12.0478,12.0042,12.0042,734100.0
2005-03-31 10:40:00,16.49,16.52,16.48,16.49,913200.0,12.0042,12.026,11.9969,12.0042,913200.0
2005-03-31 10:50:00,16.48,16.5,16.44,16.46,685500.0,11.9969,12.0114,11.9678,11.9823,685500.0
2005-03-31 11:00:00,16.46,16.46,16.44,16.44,559400.0,11.9823,11.9823,11.9678,11.9678,559400.0
2005-03-31 11:10:00,16.44,16.46,16.43,16.44,597600.0,11.9678,11.9823,11.9605,11.9678,597600.0
2005-03-31 11:20:00,16.44,16.48,16.43,16.45,619200.0,11.9678,11.9969,11.9605,11.975,619200.0
2005-03-31 11:30:00,16.45,16.46,16.37,16.38,612800.0,11.975,11.9823,11.9168,11.9241,612800.0
2005-03-31 11:40:00,16.39,16.4,16.38,16.39,440200.0,11.9314,11.9387,11.9241,11.9314,440200.0
2005-03-31 11:50:00,16.4,16.42,16.37,16.41,398900.0,11.9387,11.9532,11.9168,11.9459,398900.0
2005-03-31 12:00:00,16.41,16.42,16.38,16.39,388100.0,11.9459,11.9532,11.9241,11.9314,388100.0
2005-03-31 12:10:00,16.39,16.39,16.36,16.36,205500.0,11.9314,11.9314,11.9095,11.9095,205500.0
2005-03-31 12:20:00,16.37,16.38,16.35,16.37,286800.0,11.9168,11.9241,11.9023,11.9168,286800.0
2005-03-31 12:30:00,16.37,16.4,16.36,16.39,293800.0,11.9168,11.9387,11.9095,11.9314,293800.0
2005-03-31 12:40:00,16.39,16.4,16.35,16.37,239700.0,11.9314,11.9387,11.9023,11.9168,239700.0
2005-03-31 12:50:00,16.37,16.39,16.35,16.37,321400.0,11.9168,11.9314,11.9023,11.9168,321400.0
2005-03-31 13:00:00,16.37,16.38,16.33,16.33,406800.0,11.9168,11.9241,11.8877,11.8877,406800.0
2005-03-31 13:10:00,16.34,16.34,16.3,16.31,684900.0,11.895,11.895,11.8659,11.8731,684900.0
2005-03-31 13:20:00,16.31,16.34,16.31,16.33,428100.0,11.8731,11.895,11.8731,11.8877,428100.0
2005-03-31 13:30:00,16.32,16.36,16.31,16.31,674600.0,11.8804,11.9095,11.8731,11.8731,674600.0
2005-03-31 13:40:00,16.31,16.33,16.31,16.31,403900.0,11.8731,11.8877,11.8731,11.8731,403900.0
2005-03-31 13:50:00,16.32,16.32,16.28,16.28,610100.0,11.8804,11.8804,11.8513,11.8513,610100.0
2005-03-31 14:00:00,16.29,16.29,16.25,16.28,837400.0,11.8586,11.8586,11.8295,11.8513,837400.0
2005-03-31 14:10:00,16.28,16.29,16.22,16.25,1090000.0,11.8513,11.8586,11.8076,11.8295,1090000.0
2005-03-31 14:20:00,16.25,16.28,16.22,16.28,569500.0,11.8295,11.8513,11.8076,11.8513,569500.0
2005-03-31 14:30:00,16.28,16.32,16.28,16.3,751700.0,11.8513,11.8804,11.8513,11.8659,751700.0
2005-03-31 14:40:00,16.3,16.35,16.28,16.31,815100.0,11.8659,11.9023,11.8513,11.8731,815100.0
2005-03-31 14:50:00,16.32,16.33,16.27,16.28,744200.0,11.8804,11.8877,11.844,11.8513,744200.0
2005-03-31 15:00:00,16.28,16.28,16.25,16.26,498500.0,11.8513,11.8513,11.8295,11.8367,498500.0
2005-03-31 15:10:00,16.26,16.28,16.25,16.27,526200.0,11.8367,11.8513,11.8295,11.844,526200.0
2005-03-31 15:20:00,16.27,16.3,16.26,16.26,451400.0,11.844,11.8659,11.8367,11.8367,451400.0
2005-03-31 15:30:00,16.27,16.28,16.24,16.25,769700.0,11.844,11.8513,11.8222,11.8295,769700.0
2005-03-31 15:40:00,16.25,16.29,16.24,16.26,853600.0,11.8295,11.8586,11.8222,11.8367,853600.0
2005-03-31 15:50:00,16.26,16.28,16.25,16.26,735000.0,11.8367,11.8513,11.8295,11.8367,735000.0
2005-04-01 09:30:00,16.47,16.49,16.28,16.29,1669800.0,11.9896,12.0042,11.8513,11.8586,1669800.0
2005-04-01 09:40:00,16.3,16.4,16.28,16.35,884200.0,11.8659,11.9387,11.8513,11.9023,884200.0
2005-04-01 09:50:00,16.34,16.36,16.26,16.3,901600.0,11.895,11.9095,11.8367,11.8659,901600.0
2005-04-01 10:00:00,16.31,16.35,16.26,16.3,1119000.0,11.8731,11.9023,11.8367,11.8659,1119000.0
2005-04-01 10:10:00,16.29,16.34,16.24,16.24,766600.0,11.8586,11.895,11.8222,11.8222,766600.0
2005-04-01 10:20:00,16.24,16.26,16.14,16.17,1365500.0,11.8222,11.8367,11.7494,11.7712,1365500.0
2005-04-01 10:30:00,16.17,16.21,16.16,16.16,944700.0,11.7712,11.8003,11.7639,11.7639,944700.0
2005-04-01 10:40:00,16.16,16.19,16.09,16.13,601500.0,11.7639,11.7858,11.713,11.7421,601500.0
2005-04-01 10:50:00,16.14,16.19,16.09,16.12,738000.0,11.7494,11.7858,11.713,11.7348,738000.0
2005-04-01 11:00:00,16.13,16.18,16.1,16.18,1232000.0,11.7421,11.7785,11.7203,11.7785,1232000.0
2005-04-01 11:10:00,16.17,16.2,16.15,16.2,308400.0,11.7712,11.7931,11.7567,11.7931,308400.0
2005-04-01 11:20:00,16.19,16.2,16.16,16.18,269500.0,11.7858,11.7931,11.7639,11.7785,269500.0
2005-04-01 11:30:00,16.18,16.2,16.17,16.18,345100.0,11.7785,11.7931,11.7712,11.7785,345100.0
2005-04-01 11:40:00,16.18,16.19,16.15,16.16,277200.0,11.7785,11.7858,11.7567,11.7639,277200.0
2005-04-01 11:50:00,16.16,16.2,16.16,16.19,342400.0,11.7639,11.7931,11.7639,11.7858,342400.0
2005-04-01 12:00:00,16.19,16.22,16.18,16.18,999700.0,11.7858,11.8076,11.7785,11.7785,999700.0
2005-04-01 12:10:00,16.18,16.2,16.17,16.18,264500.0,11.7785,11.7931,11.7712,11.7785,264500.0
2005-04-01 12:20:00,16.19,16.2,16.17,16.19,306600.0,11.7858,11.7931,11.7712,11.7858,306600.0
2005-04-01 12:30:00,16.19,16.21,16.18,16.19,667900.0,11.7858,11.8003,11.7785,11.7858,667900.0
2005-04-01 12:40:00,16.2,16.22,16.18,16.19,650500.0,11.7931,11.8076,11.7785,11.7858,650500.0
2005-04-01 12:50:00,16.18,16.19,16.13,16.14,579600.0,11.7785,11.7858,11.7421,11.7494,579600.0
2005-04-01 13:00:00,16.15,16.17,16.13,16.15,459900.0,11.7567,11.7712,11.7421,11.7567,459900.0
2005-04-01 13:10:00,16.15,16.19,16.14,16.14,466800.0,11.7567,11.7858,11.7494,11.7494,466800.0
2005-04-01 13:20:00,16.15,16.17,16.12,16.14,279200.0,11.7567,11.7712,11.7348,11.7494,279200.0
2005-04-01 13:30:00,16.13,16.14,16.09,16.12,539700.0,11.7421,11.7494,11.713,11.7348,539700.0
2005-04-01 13:40:00,16.12,16.13,16.07,16.07,512600.0,11.7348,11.7421,11.6984,11.6984,512600.0
2005-04-01 13:50:00,16.07,16.09,16.03,16.05,528000.0,11.6984,11.713,11.6693,11.6839,528000.0
2005-04-01 14:00:00,16.05,16.07,16.02,16.06,502200.0,11.6839,11.6984,11.662,11.6911,502200.0
2005-04-01 14:10:00,16.07,16.11,16.06,16.11,549400.0,11.6984,11.7275,11.6911,11.7275,549400.0
2005-04-01 14:20:00,16.1,16.12,16.04,16.05,592600.0,11.7203,11.7348,11.6766,11.6839,592600.0
2005-04-01 14:30:00,16.05,16.06,16.01,16.02,1190700.0,11.6839,11.6911,11.6547,11.662,1190700.0
2005-04-01 14:40:00,16.01,16.02,15.96,15.98,1237400.0,11.6547,11.662,11.6183,11.6329,1237400.0
2005-04-01 14:50:00,15.98,16.0,15.97,15.98,546400.0,11.6329,11.6475,11.6256,11.6329,546400.0
2005-04-01 15:00:00,15.98,16.01,15.95,15.99,695700.0,11.6329,11.6547,11.6111,11.6402,695700.0
2005-04-01 15:10:00,15.99,16.02,15.98,15.99,809200.0,11.6402,11.662,11.6329,11.6402,809200.0
2005-04-01 15:20:00,16.0,16.02,15.98,15.99,606200.0,11.6475,11.662,11.6329,11.6402,606200.0
2005-04-01 15:30:00,15.99,16.03,15.98,15.99,812500.0,11.6402,11.6693,11.6329,11.6402,812500.0
2005-04-01 15:40:00,16.0,16.03,15.98,16.0,740600.0,11.6475,11.6693,11.6329,11.6475,740600.0
2005-04-01 15:50:00,16.01,16.04,15.99,16.03,1193600.0,11.6547,11.6766,11.6402,11.6693,1193600.0
2005-04-04 09:30:00,16.01,16.05,15.95,16.0,1224700.0,11.6547,11.6839,11.6111,11.6475,1224700.0
2005-04-04 09:40:00,15.99,16.01,15.94,15.97,1151200.0,11.6402,11.6547,11.6038,11.6256,1151200.0
2005-04-04 09:50:00,15.97,16.06,15.96,16.01,902900.0,11.6256,11.6911,11.6183,11.6547,902900.0
2005-04-04 10:00:00,16.02,16.06,15.99,15.99,740900.0,11.662,11.6911,11.6402,11.6402,740900.0
2005-04-04 10:10:00,15.99,16.0,15.96,15.96,604200.0,11.6402,11.6475,11.6183,11.6183,604200.0
2005-04-04 10:20:00,15.96,15.98,15.94,15.97,584300.0,11.6183,11.6329,11.6038,11.6256,584300.0
2005-04-04 10:30:00,15.96,16.01,15.96,15.99,755500.0,11.6183,11.6547,11.6183,11.6402,755500.0
2005-04-04 10:40:00,15.99,16.02,15.97,15.99,396900.0,11.6402,11.662,11.6256,11.6402,396900.0
2005-04-04 10:50:00,15.99,16.01,15.98,15.99,564500.0,11.6402,11.6547,11.6329,11.6402,564500.0
2005-04-04 11:00:00,15.99,16.03,15.98,16.0,624300.0,11.6402,11.6693,11.6329,11.6475,624300.0
2005-04-04 11:10:00,16.0,16.02,15.97,16.01,499900.0,11.6475,11.662,11.6256,11.6547,499900.0
2005-04-04 11:20:00,16.0,16.03,16.0,16.03,688200.0,11.6475,11.6693,11.6475,11.6693,688200.0
2005-04-04 11:30:00,16.03,16.04,15.99,16.01,552800.0,11.6693,11.6766,11.6402,11.6547,552800.0
2005-04-04 11:40:00,16.02,16.13,16.01,16.02,550600.0,11.662,11.7421,11.6547,11.662,550600.0
2005-04-04 11:50:00,16.02,16.04,16.02,16.02,182400.0,11.662,11.6766,11.662,11.662,182400.0
2005-04-04 12:00:00,16.02,16.03,15.98,16.0,524700.0,11.662,11.6693,11.6329,11.6475,524700.0
2005-04-04 12:10:00,16.01,16.05,15.96,16.04,553400.0,11.6547,11.6839,11.6183,11.6766,553400.0
2005-04-04 12:20:00,16.03,16.05,16.0,16.04,681100.0,11.6693,11.6839,11.6475,11.6766,681100.0
2005-04-04 12:30:00,16.04,16.07,16.04,16.07,312600.0,11.6766,11.6984,11.6766,11.6984,312600.0
2005-04-04 12:40:00,16.07,16.1,16.05,16.09,268300.0,11.6984,11.7203,11.6839,11.713,268300.0
2005-04-04 12:50:00,16.08,16.09,16.07,16.07,275100.0,11.7057,11.713,11.6984,11.6984,275100.0
2005-04-04 13:00:00,16.06,16.06,16.04,16.05,176400.0,11.6911,11.6911,11.6766,11.6839,176400.0
2005-04-04 13:10:00,16.05,16.06,16.0,16.01,384800.0,11.6839,11.6911,11.6475,11.6547,384800.0
2005-04-04 13:20:00,16.01,16.03,16.0,16.0,229900.0,11.6547,11.6693,11.6475,11.6475,229900.0
2005-04-04 13:30:00,16.01,16.04,16.0,16.03,295800.0,11.6547,11.6766,11.6475,11.6693,295800.0
2005-04-04 13:40:00,16.04,16.07,16.03,16.04,397900.0,11.6766,11.6984,11.6693,11.6766,397900.0
2005-04-04 13:50:00,16.04,16.11,16.03,16.11,374100.0,11.6766,11.7275,11.6693,11.7275,374100.0
2005-04-04 14:00:00,16.11,16.14,16.1,16.12,525800.0,11.7275,11.7494,11.7203,11.7348,525800.0
2005-04-04 14:10:00,16.12,16.13,16.11,16.12,412200.0,11.7348,11.7421,11.7275,11.7348,412200.0
2005-04-04 14:20:00,16.12,16.13,16.1,16.12,699600.0,11.7348,11.7421,11.7203,11.7348,699600.0
2005-04-04 14:30:00,16.12,16.14,16.09,16.12,770300.0,11.7348,11.7494,11.713,11.7348,770300.0
2005-04-04 14:40:00,16.13,16.15,16.13,16.14,526800.0,11.7421,11.7567,11.7421,11.7494,526800.0
2005-04-04 14:50:00,16.14,16.14,16.12,16.14,505700.0,11.7494,11.7494,11.7348,11.7494,505700.0
2005-04-04 15:00:00,16.13,16.16,16.12,16.12,428300.0,11.7421,11.7639,11.7348,11.7348,428300.0
2005-04-04 15:10:00,16.12,16.16,16.1,16.16,518900.0,11.7348,11.7639,11.7203,11.7639,518900.0
2005-04-04 15:20:00,16.16,16.16,16.12,16.14,1078100.0,11.7639,11.7639,11.7348,11.7494,1078100.0
2005-04-04 15:30:00,16.15,16.18,16.14,16.16,587200.0,11.7567,11.7785,11.7494,11.7639,587200.0
2005-04-04 15:40:00,16.17,16.18,16.11,16.12,886700.0,11.7712,11.7785,11.7275,11.7348,886700.0
2005-04-04 15:50:00,16.12,16.12,16.05,16.05,1633000.0,11.7348,11.7348,11.6839,11.6839,1633000.0
2005-04-05 09:30:00,16.13,16.15,16.04,16.07,1332300.0,11.7421,11.7567,11.6766,11.6984,1332300.0
2005-04-05 09:40:00,16.06,16.09,16.05,16.08,684500.0,11.6911,11.713,11.6839,11.7057,684500.0
2005-04-05 09:50:00,16.07,16.17,16.07,16.15,1215400.0,11.6984,11.7712,11.6984,11.7567,1215400.0
2005-04-05 10:00:00,16.15,16.17,16.11,16.14,893500.0,11.7567,11.7712,11.7275,11.7494,893500.0
2005-04-05 10:10:00,16.15,16.16,16.11,16.13,919000.0,11.7567,11.7639,11.7275,11.7421,919000.0
2005-04-05 10:20:00,16.14,16.16,16.11,16.14,645700.0,11.7494,11.7639,11.7275,11.7494,645700.0
2005-04-05 10:30:00,16.14,16.18,16.13,16.14,817500.0,11.7494,11.7785,11.7421,11.7494,817500.0
2005-04-05 10:40:00,16.14,16.16,16.09,16.13,623900.0,11.7494,11.7639,11.713,11.7421,623900.0
2005-04-05 10:50:00,16.12,16.14,16.1,16.11,292700.0,11.7348,11.7494,11.7203,11.7275,292700.0
2005-04-05 11:00:00,16.11,16.12,16.09,16.1,698500.0,11.7275,11.7348,11.713,11.7203,698500.0
2005-04-05 11:10:00,16.1,16.1,15.99,16.0,1052800.0,11.7203,11.7203,11.6402,11.6475,1052800.0
2005-04-05 11:20:00,15.99,16.02,15.95,16.0,1013400.0,11.6402,11.662,11.6111,11.6475,1013400.0
2005-04-05 11:30:00,16.01,16.04,15.99,16.03,539300.0,11.6547,11.6766,11.6402,11.6693,539300.0
2005-04-05 11:40:00,16.03,16.05,16.02,16.02,242500.0,11.6693,11.6839,11.662,11.662,242500.0
2005-04-05 11:50:00,16.02,16.04,15.96,16.01,1046900.0,11.662,11.6766,11.6183,11.6547,1046900.0
2005-04-05 12:00:00,16.0,16.01,15.98,15.98,960400.0,11.6475,11.6547,11.6329,11.6329,960400.0
2005-04-05 12:10:00,15.99,16.0,15.98,16.0,291500.0,11.6402,11.6475,11.6329,11.6475,291500.0
2005-04-05 12:20:00,15.99,16.01,15.99,16.0,852000.0,11.6402,11.6547,11.6402,11.6475,852000.0
2005-04-05 12:30:00,15.99,16.04,15.99,16.04,261800.0,11.6402,11.6766,11.6402,11.6766,261800.0
2005-04-05 12:40:00,16.04,16.05,16.01,16.05,390000.0,11.6766,11.6839,11.6547,11.6839,390000.0
2005-04-05 12:50:00,16.04,16.06,16.04,16.05,430500.0,11.6766,11.6911,11.6766,11.6839,430500.0
2005-04-05 13:00:00,16.05,16.05,16.03,16.05,386300.0,11.6839,11.6839,11.6693,11.6839,386300.0
2005-04-05 13:10:00,16.05,16.07,16.05,16.05,327100.0,11.6839,11.6984,11.6839,11.6839,327100.0
2005-04-05 13:20:00,16.06,16.07,16.05,16.06,250800.0,11.6911,11.6984,11.6839,11.6911,250800.0
2005-04-05 13:30:00,16.06,16.09,16.06,16.06,452300.0,11.6911,11.713,11.6911,11.6911,452300.0
2005-04-05 13:40:00,16.06,16.07,16.04,16.06,370500.0,11.6911,11.6984,11.6766,11.6911,370500.0
2005-04-05 13:50:00,16.07,16.08,16.03,16.06,647200.0,11.6984,11.7057,11.6693,11.6911,647200.0
2005-04-05 14:00:00,16.06,16.09,16.03,16.06,714800.0,11.6911,11.713,11.6693,11.6911,714800.0
2005-04-05 14:10:00,16.06,16.07,15.98,16.03,752600.0,11.6911,11.6984,11.6329,11.6693,752600.0
2005-04-05 14:20:00,16.03,16.04,16.01,16.02,352800.0,11.6693,11.6766,11.6547,11.662,352800.0
2005-04-05 14:30:00,16.02,16.04,16.0,16.0,311100.0,11.662,11.6766,11.6475,11.6475,311100.0
2005-04-05 14:40:00,16.0,16.03,16.0,16.03,263900.0,11.6475,11.6693,11.6475,11.6693,263900.0
2005-04-05 14:50:00,16.03,16.04,15.95,15.99,683800.0,11.6693,11.6766,11.6111,11.6402,683800.0
2005-04-05 15:00:00,15.99,16.01,15.98,16.01,575400.0,11.6402,11.6547,11.6329,11.6547,575400.0
2005-04-05 15:10:00,16.0,16.04,16.0,16.02,851000.0,11.6475,11.6766,11.6475,11.662,851000.0
2005-04-05 15:20:00,16.02,16.04,16.01,16.04,629600.0,11.662,11.6766,11.6547,11.6766,629600.0
2005-04-05 15:30:00,16.04,16.06,16.03,16.04,631700.0,11.6766,11.6911,11.6693,11.6766,631700.0
2005-04-05 15:40:00,16.05,16.05,16.02,16.04,735800.0,11.6839,11.6839,11.662,11.6766,735800.0
2005-04-05 15:50:00,16.03,16.04,16.01,16.03,951800.0,11.6693,11.6766,11.6547,11.6693,951800.0
2005-04-06 09:30:00,16.19,16.23,16.14,16.18,1556200.0,11.7858,11.8149,11.7494,11.7785,1556200.0
2005-04-06 09:40:00,16.17,16.19,16.14,16.17,624700.0,11.7712,11.7858,11.7494,11.7712,624700.0
2005-04-06 09:50:00,16.16,16.21,16.14,16.17,812500.0,11.7639,11.8003,11.7494,11.7712,812500.0
2005-04-06 10:00:00,16.17,16.2,16.15,16.18,670200.0,11.7712,11.7931,11.7567,11.7785,670200.0
2005-04-06 10:10:00,16.17,16.22,16.17,16.18,615800.0,11.7712,11.8076,11.7712,11.7785,615800.0
2005-04-06 10:20:00,16.18,16.2,16.17,16.17,279500.0,11.7785,11.7931,11.7712,11.7712,279500.0
2005-04-06 10:30:00,16.17,16.21,16.12,16.14,900500.0,11.7712,11.8003,11.7348,11.7494,900500.0
2005-04-06 10:40:00,16.14,16.19,16.14,16.16,417300.0,11.7494,11.7858,11.7494,11.7639,417300.0
2005-04-06 10:50:00,16.16,16.17,16.14,16.16,250800.0,11.7639,11.7712,11.7494,11.7639,250800.0
2005-04-06 11:00:00,16.17,16.22,16.16,16.22,577200.0,11.7712,11.8076,11.7639,11.8076,577200.0
2005-04-06 11:10:00,16.22,16.27,16.19,16.24,896600.0,11.8076,11.844,11.7858,11.8222,896600.0
2005-04-06 11:20:00,16.24,16.29,16.22,16.26,278100.0,11.8222,11.8586,11.8076,11.8367,278100.0
2005-04-06 11:30:00,16.26,16.27,16.24,16.25,226000.0,11.8367,11.844,11.8222,11.8295,226000.0
2005-04-06 11:40:00,16.26,16.26,16.2,16.21,347800.0,11.8367,11.8367,11.7931,11.8003,347800.0
2005-04-06 11:50:00,16.21,16.22,16.18,16.2,393600.0,11.8003,11.8076,11.7785,11.7931,393600.0
2005-04-06 12:00:00,16.2,16.21,16.17,16.21,234800.0,11.7931,11.8003,11.7712,11.8003,234800.0
2005-04-06 12:10:00,16.2,16.22,16.19,16.2,183500.0,11.7931,11.8076,11.7858,11.7931,183500.0
2005-04-06 12:20:00,16.19,16.27,16.18,16.19,401800.0,11.7858,11.844,11.7785,11.7858,401800.0
2005-04-06 12:30:00,16.19,16.21,16.16,16.17,383400.0,11.7858,11.8003,11.7639,11.7712,383400.0
2005-04-06 12:40:00,16.17,16.19,16.15,16.17,327800.0,11.7712,11.7858,11.7567,11.7712,327800.0
2005-04-06 12:50:00,16.16,16.17,16.13,16.14,409500.0,11.7639,11.7712,11.7421,11.7494,409500.0
2005-04-06 13:00:00,16.14,16.16,16.14,16.16,321900.0,11.7494,11.7639,11.7494,11.7639,321900.0
2005-04-06 13:10:00,16.15,16.16,16.14,16.14,204300.0,11.7567,11.7639,11.7494,11.7494,204300.0
2005-04-06 13:20:00,16.15,16.16,16.12,16.13,237100.0,11.7567,11.7639,11.7348,11.7421,237100.0
2005-04-06 13:30:00,16.12,16.14,16.08,16.08,436500.0,11.7348,11.7494,11.7057,11.7057,436500.0
2005-04-06 13:40:00,16.08,16.1,16.06,16.08,456200.0,11.7057,11.7203,11.6911,11.7057,456200.0
2005-04-06 13:50:00,16.08,16.08,16.02,16.08,734800.0,11.7057,11.7057,11.662,11.7057,734800.0
2005-04-06 14:00:00,16.08,16.1,16.07,16.08,588600.0,11.7057,11.7203,11.6984,11.7057,588600.0
2005-04-06 14:10:00,16.09,16.1,16.01,16.05,672000.0,11.713,11.7203,11.6547,11.6839,672000.0
2005-04-06 14:20:00,16.06,16.1,16.03,16.07,640600.0,11.6911,11.7203,11.6693,11.6984,640600.0
2005-04-06 14:30:00,16.07,16.08,16.06,16.07,226900.0,11.6984,11.7057,11.6911,11.6984,226900.0
2005-04-06 14:40:00,16.07,16.08,16.06,16.07,261000.0,11.6984,11.7057,11.6911,11.6984,261000.0
2005-04-06 14:50:00,16.06,16.07,16.03,16.04,366000.0,11.6911,11.6984,11.6693,11.6766,366000.0
2005-04-06 15:00:00,16.03,16.05,16.02,16.04,273900.0,11.6693,11.6839,11.662,11.6766,273900.0
2005-04-06 15:10:00,16.04,16.06,16.02,16.02,328200.0,11.6766,11.6911,11.662,11.662,328200.0
2005-04-06 15:20:00,16.02,16.03,15.99,15.99,769700.0,11.662,11.6693,11.6402,11.6402,769700.0
2005-04-06 15:30:00,15.99,16.05,15.98,16.04,1177400.0,11.6402,11.6839,11.6329,11.6766,1177400.0
2005-04-06 15:40:00,16.05,16.05,16.0,16.0,432300.0,11.6839,11.6839,11.6475,11.6475,432300.0
2005-04-06 15:50:00,16.0,16.03,15.98,15.99,1048800.0,11.6475,11.6693,11.6329,11.6402,1048800.0
2005-04-07 09:30:00,16.02,16.12,15.99,16.05,1134900.0,11.662,11.7348,11.6402,11.6839,1134900.0
2005-04-07 09:40:00,16.05,16.09,15.99,16.05,779400.0,11.6839,11.713,11.6402,11.6839,779400.0
2005-04-07 09:50:00,16.05,16.11,16.04,16.08,842400.0,11.6839,11.7275,11.6766,11.7057,842400.0
2005-04-07 10:00:00,16.07,16.11,16.05,16.08,680800.0,11.6984,11.7275,11.6839,11.7057,680800.0
2005-04-07 10:10:00,16.08,16.12,16.06,16.06,490000.0,11.7057,11.7348,11.6911,11.6911,490000.0
2005-04-07 10:20:00,16.06,16.07,16.05,16.06,319600.0,11.6911,11.6984,11.6839,11.6911,319600.0
2005-04-07 10:30:00,16.07,16.08,16.04,16.06,540400.0,11.6984,11.7057,11.6766,11.6911,540400.0
2005-04-07 10:40:00,16.06,16.07,16.04,16.05,742700.0,11.6911,11.6984,11.6766,11.6839,742700.0
2005-04-07 10:50:00,16.05,16.08,16.05,16.07,421600.0,11.6839,11.7057,11.6839,11.6984,421600.0
2005-04-07 11:00:00,16.08,16.11,16.07,16.11,382200.0,11.7057,11.7275,11.6984,11.7275,382200.0
2005-04-07 11:10:00,16.11,16.12,16.07,16.09,280100.0,11.7275,11.7348,11.6984,11.713,280100.0
2005-04-07 11:20:00,16.08,16.1,16.08,16.08,162500.0,11.7057,11.7203,11.7057,11.7057,162500.0
2005-04-07 11:30:00,16.08,16.09,16.05,16.05,285800.0,11.7057,11.713,11.6839,11.6839,285800.0
2005-04-07 11:40:00,16.06,16.06,16.02,16.03,357400.0,11.6911,11.6911,11.662,11.6693,357400.0
2005-04-07 11:50:00,16.03,16.03,16.01,16.02,259100.0,11.6693,11.6693,11.6547,11.662,259100.0
2005-04-07 12:00:00,16.03,16.05,16.02,16.04,255700.0,11.6693,11.6839,11.662,11.6766,255700.0
2005-04-07 12:10:00,16.04,16.05,16.03,16.03,201300.0,11.6766,11.6839,11.6693,11.6693,201300.0
2005-04-07 12:20:00,16.03,16.04,16.0,16.03,333900.0,11.6693,11.6766,11.6475,11.6693,333900.0
2005-04-07 12:30:00,16.04,16.06,16.01,16.05,348600.0,11.6766,11.6911,11.6547,11.6839,348600.0
2005-04-07 12:40:00,16.05,16.08,16.05,16.06,508200.0,11.6839,11.7057,11.6839,11.6911,508200.0
2005-04-07 12:50:00,16.07,16.09,16.06,16.07,226700.0,11.6984,11.713,11.6911,11.6984,226700.0
2005-04-07 13:00:00,16.07,16.09,16.06,16.07,242900.0,11.6984,11.713,11.6911,11.6984,242900.0
2005-04-07 13:10:00,16.07,16.1,16.07,16.1,314500.0,11.6984,11.7203,11.6984,11.7203,314500.0
2005-04-07 13:20:00,16.09,16.13,16.09,16.12,413500.0,11.713,11.7421,11.713,11.7348,413500.0
2005-04-07 13:30:00,16.11,16.12,16.05,16.05,320300.0,11.7275,11.7348,11.6839,11.6839,320300.0
2005-04-07 13:40:00,16.06,16.07,16.04,16.06,340200.0,11.6911,11.6984,11.6766,11.6911,340200.0
2005-04-07 13:50:00,16.06,16.07,16.03,16.05,321100.0,11.6911,11.6984,11.6693,11.6839,321100.0
2005-04-07 14:00:00,16.05,16.09,16.05,16.07,348600.0,11.6839,11.713,11.6839,11.6984,348600.0
2005-04-07 14:10:00,16.07,16.08,16.05,16.06,386800.0,11.6984,11.7057,11.6839,11.6911,386800.0
2005-04-07 14:20:00,16.06,16.07,16.04,16.06,159200.0,11.6911,11.6984,11.6766,11.6911,159200.0
2005-04-07 14:30:00,16.06,16.1,16.06,16.09,320300.0,11.6911,11.7203,11.6911,11.713,320300.0
2005-04-07 14:40:00,16.09,16.11,16.08,16.08,296300.0,11.713,11.7275,11.7057,11.7057,296300.0
2005-04-07 14:50:00,16.09,16.12,16.07,16.1,583900.0,11.713,11.7348,11.6984,11.7203,583900.0
2005-04-07 15:00:00,16.1,16.13,16.1,16.1,598100.0,11.7203,11.7421,11.7203,11.7203,598100.0
2005-04-07 15:10:00,16.11,16.19,16.1,16.15,1222400.0,11.7275,11.7858,11.7203,11.7567,1222400.0
2005-04-07 15:20:00,16.15,16.18,16.14,16.18,379500.0,11.7567,11.7785,11.7494,11.7785,379500.0
2005-04-07 15:30:00,16.18,16.19,16.16,16.18,425900.0,11.7785,11.7858,11.7639,11.7785,425900.0
2005-04-07 15:40:00,16.17,16.18,16.14,16.14,608400.0,11.7712,11.7785,11.7494,11.7494,608400.0
2005-04-07 15:50:00,16.14,16.18,16.13,16.17,1236000.0,11.7494,11.7785,11.7421,11.7712,1236000.0
2005-04-08 09:30:00,16.18,16.21,16.16,16.18,838900.0,11.7785,11.8003,11.7639,11.7785,838900.0
2005-04-08 09:40:00,16.17,16.18,16.13,16.14,643600.0,11.7712,11.7785,11.7421,11.7494,643600.0
2005-04-08 09:50:00,16.15,16.19,16.13,16.19,585000.0,11.7567,11.7858,11.7421,11.7858,585000.0
2005-04-08 10:00:00,16.19,16.24,16.18,16.23,633600.0,11.7858,11.8222,11.7785,11.8149,633600.0
2005-04-08 10:10:00,16.22,16.23,16.18,16.2,400500.0,11.8076,11.8149,11.7785,11.7931,400500.0
2005-04-08 10:20:00,16.2,16.24,16.19,16.2,411200.0,11.7931,11.8222,11.7858,11.7931,411200.0
2005-04-08 10:30:00,16.2,16.2,16.13,16.14,584500.0,11.7931,11.7931,11.7421,11.7494,584500.0
2005-04-08 10:40:00,16.14,16.16,16.13,16.13,378800.0,11.7494,11.7639,11.7421,11.7421,378800.0
2005-04-08 10:50:00,16.13,16.18,16.11,16.17,621900.0,11.7421,11.7785,11.7275,11.7712,621900.0
2005-04-08 11:00:00,16.18,16.19,16.16,16.18,258600.0,11.7785,11.7858,11.7639,11.7785,258600.0
2005-04-08 11:10:00,16.18,16.21,16.14,16.14,667200.0,11.7785,11.8003,11.7494,11.7494,667200.0
2005-04-08 11:20:00,16.14,16.15,16.12,16.13,181000.0,11.7494,11.7567,11.7348,11.7421,181000.0
2005-04-08 11:30:00,16.13,16.15,16.12,16.14,215800.0,11.7421,11.7567,11.7348,11.7494,215800.0
2005-04-08 11:40:00,16.14,16.15,16.09,16.11,364400.0,11.7494,11.7567,11.713,11.7275,364400.0
2005-04-08 11:50:00,16.1,16.12,16.09,16.12,160900.0,11.7203,11.7348,11.713,11.7348,160900.0
2005-04-08 12:00:00,16.12,16.13,16.11,16.12,115900.0,11.7348,11.7421,11.7275,11.7348,115900.0
2005-04-08 12:10:00,16.12,16.16,16.12,16.14,238600.0,11.7348,11.7639,11.7348,11.7494,238600.0
2005-04-08 12:20:00,16.14,16.15,16.13,16.13,189500.0,11.7494,11.7567,11.7421,11.7421,189500.0
2005-04-08 12:30:00,16.13,16.14,16.1,16.11,261100.0,11.7421,11.7494,11.7203,11.7275,261100.0
2005-04-08 12:40:00,16.11,16.12,16.1,16.1,220800.0,11.7275,11.7348,11.7203,11.7203,220800.0
2005-04-08 12:50:00,16.09,16.1,16.04,16.04,516900.0,11.713,11.7203,11.6766,11.6766,516900.0
2005-04-08 13:00:00,16.04,16.08,16.04,16.07,382300.0,11.6766,11.7057,11.6766,11.6984,382300.0
2005-04-08 13:10:00,16.08,16.12,16.07,16.08,213700.0,11.7057,11.7348,11.6984,11.7057,213700.0
2005-04-08 13:20:00,16.08,16.15,16.08,16.12,521100.0,11.7057,11.7567,11.7057,11.7348,521100.0
2005-04-08 13:30:00,16.11,16.12,16.11,16.12,100800.0,11.7275,11.7348,11.7275,11.7348,100800.0
2005-04-08 13:40:00,16.11,16.13,16.11,16.12,129300.0,11.7275,11.7421,11.7275,11.7348,129300.0
2005-04-08 13:50:00,16.11,16.13,16.11,16.11,79100.0,11.7275,11.7421,11.7275,11.7275,79100.0
2005-04-08 14:00:00,16.11,16.12,16.07,16.08,272000.0,11.7275,11.7348,11.6984,11.7057,272000.0
2005-04-08 14:10:00,16.08,16.12,16.07,16.08,326100.0,11.7057,11.7348,11.6984,11.7057,326100.0
2005-04-08 14:20:00,16.07,16.09,16.06,16.07,248100.0,11.6984,11.713,11.6911,11.6984,248100.0
2005-04-08 14:30:00,16.07,16.08,16.06,16.07,192100.0,11.6984,11.7057,11.6911,11.6984,192100.0
2005-04-08 14:40:00,16.07,16.08,16.05,16.07,445800.0,11.6984,11.7057,11.6839,11.6984,445800.0
2005-04-08 14:50:00,16.07,16.1,16.07,16.09,142600.0,11.6984,11.7203,11.6984,11.713,142600.0
2005-04-08 15:00:00,16.1,16.12,16.09,16.1,341000.0,11.7203,11.7348,11.713,11.7203,341000.0
2005-04-08 15:10:00,16.11,16.11,16.07,16.08,273500.0,11.7275,11.7275,11.6984,11.7057,273500.0
2005-04-08 15:20:00,16.07,16.08,16.05,16.08,767600.0,11.6984,11.7057,11.6839,11.7057,767600.0
2005-04-08 15:30:00,16.07,16.08,16.06,16.06,263800.0,11.6984,11.7057,11.6911,11.6911,263800.0
2005-04-08 15:40:00,16.06,16.08,16.04,16.08,380200.0,11.6911,11.7057,11.6766,11.7057,380200.0
2005-04-08 15:50:00,16.08,16.09,16.06,16.06,666600.0,11.7057,11.713,11.6911,11.6911,666600.0
2005-04-11 09:30:00,16.13,16.15,16.08,16.08,532400.0,11.7421,11.7567,11.7057,11.7057,532400.0
2005-04-11 09:40:00,16.08,16.12,16.07,16.12,549200.0,11.7057,11.7348,11.6984,11.7348,549200.0
2005-04-11 09:50:00,16.11,16.13,16.02,16.02,392000.0,11.7275,11.7421,11.662,11.662,392000.0
2005-04-11 10:00:00,16.03,16.06,16.02,16.05,443200.0,11.6693,11.6911,11.662,11.6839,443200.0
2005-04-11 10:10:00,16.06,16.06,16.02,16.02,301600.0,11.6911,11.6911,11.662,11.662,301600.0
2005-04-11 10:20:00,16.02,16.03,15.99,16.03,555200.0,11.662,11.6693,11.6402,11.6693,555200.0
2005-04-11 10:30:00,16.03,16.06,16.02,16.04,333100.0,11.6693,11.6911,11.662,11.6766,333100.0
2005-04-11 10:40:00,16.04,16.05,16.03,16.03,110500.0,11.6766,11.6839,11.6693,11.6693,110500.0
2005-04-11 10:50:00,16.03,16.06,16.02,16.06,270000.0,11.6693,11.6911,11.662,11.6911,270000.0
2005-04-11 11:00:00,16.06,16.08,16.05,16.07,205900.0,11.6911,11.7057,11.6839,11.6984,205900.0
2005-04-11 11:10:00,16.08,16.08,16.06,16.06,190700.0,11.7057,11.7057,11.6911,11.6911,190700.0
2005-04-11 11:20:00,16.06,16.07,16.02,16.02,237500.0,11.6911,11.6984,11.662,11.662,237500.0
2005-04-11 11:30:00,16.03,16.03,16.01,16.02,186800.0,11.6693,11.6693,11.6547,11.662,186800.0
2005-04-11 11:40:00,16.02,16.03,16.01,16.01,97300.0,11.662,11.6693,11.6547,11.6547,97300.0
2005-04-11 11:50:00,16.01,16.02,16.01,16.02,85500.0,11.6547,11.662,11.6547,11.662,85500.0
2005-04-11 12:00:00,16.01,16.06,16.01,16.05,385700.0,11.6547,11.6911,11.6547,11.6839,385700.0
2005-04-11 12:10:00,16.05,16.05,16.04,16.04,89400.0,11.6839,11.6839,11.6766,11.6766,89400.0
2005-04-11 12:20:00,16.04,16.06,16.03,16.06,160400.0,11.6766,11.6911,11.6693,11.6911,160400.0
2005-04-11 12:30:00,16.05,16.08,16.05,16.07,227300.0,11.6839,11.7057,11.6839,11.6984,227300.0
2005-04-11 12:40:00,16.08,16.08,16.06,16.07,93700.0,11.7057,11.7057,11.6911,11.6984,93700.0
2005-04-11 12:50:00,16.07,16.08,16.06,16.07,412000.0,11.6984,11.7057,11.6911,11.6984,412000.0
2005-04-11 13:00:00,16.07,16.07,16.03,16.04,155000.0,11.6984,11.6984,11.6693,11.6766,155000.0
2005-04-11 13:10:00,16.04,16.04,16.0,16.04,269300.0,11.6766,11.6766,11.6475,11.6766,269300.0
2005-04-11 13:20:00,16.04,16.05,16.02,16.04,258100.0,11.6766,11.6839,11.662,11.6766,258100.0
2005-04-11 13:30:00,16.04,16.05,16.03,16.04,216700.0,11.6766,11.6839,11.6693,11.6766,216700.0
2005-04-11 13:40:00,16.04,16.05,16.01,16.01,237700.0,11.6766,11.6839,11.6547,11.6547,237700.0
2005-04-11 13:50:00,16.02,16.03,15.99,16.01,431700.0,11.662,11.6693,11.6402,11.6547,431700.0
2005-04-11 14:00:00,16.0,16.01,15.98,15.99,812600.0,11.6475,11.6547,11.6329,11.6402,812600.0
2005-04-11 14:10:00,16.0,16.01,15.99,16.0,254000.0,11.6475,11.6547,11.6402,11.6475,254000.0
2005-04-11 14:20:00,16.0,16.01,15.99,16.01,161300.0,11.6475,11.6547,11.6402,11.6547,161300.0
2005-04-11 14:30:00,16.0,16.03,16.0,16.0,312800.0,11.6475,11.6693,11.6475,11.6475,312800.0
2005-04-11 14:40:00,16.0,16.03,16.0,16.02,206600.0,11.6475,11.6693,11.6475,11.662,206600.0
2005-04-11 14:50:00,16.02,16.02,16.0,16.01,127800.0,11.662,11.662,11.6475,11.6547,127800.0
2005-04-11 15:00:00,16.01,16.03,15.99,16.02,352500.0,11.6547,11.6693,11.6402,11.662,352500.0
2005-04-11 15:10:00,16.02,16.02,16.0,16.01,259600.0,11.662,11.662,11.6475,11.6547,259600.0
2005-04-11 15:20:00,16.0,16.03,16.0,16.02,233300.0,11.6475,11.6693,11.6475,11.662,233300.0
2005-04-11 15:30:00,16.01,16.02,15.99,15.99,193200.0,11.6547,11.662,11.6402,11.6402,193200.0
2005-04-11 15:40:00,16.0,16.01,15.99,16.0,408400.0,11.6475,11.6547,11.6402,11.6475,408400.0
2005-04-11 15:50:00,16.01,16.01,15.99,15.99,640100.0,11.6547,11.6547,11.6402,11.6402,640100.0
2005-04-12 09:30:00,15.99,16.04,15.81,15.82,1570100.0,11.6402,11.6766,11.5092,11.5164,1570100.0
2005-04-12 09:40:00,15.81,15.84,15.78,15.79,1497800.0,11.5092,11.531,11.4873,11.4946,1497800.0
2005-04-12 09:50:00,15.79,15.82,15.75,15.78,1453000.0,11.4946,11.5164,11.4655,11.4873,1453000.0
2005-04-12 10:00:00,15.78,15.86,15.77,15.79,1097200.0,11.4873,11.5455,11.48,11.4946,1097200.0
2005-04-12 10:10:00,15.78,15.84,15.77,15.84,581600.0,11.4873,11.531,11.48,11.531,581600.0
2005-04-12 10:20:00,15.83,15.86,15.81,15.84,1294600.0,11.5237,11.5455,11.5092,11.531,1294600.0
2005-04-12 10:30:00,15.83,15.84,15.8,15.82,565400.0,11.5237,11.531,11.5019,11.5164,565400.0
2005-04-12 10:40:00,15.83,15.83,15.75,15.76,1184300.0,11.5237,11.5237,11.4655,11.4728,1184300.0
2005-04-12 10:50:00,15.76,15.79,15.75,15.76,444800.0,11.4728,11.4946,11.4655,11.4728,444800.0
2005-04-12 11:00:00,15.77,15.78,15.76,15.78,638600.0,11.48,11.4873,11.4728,11.4873,638600.0
2005-04-12 11:10:00,15.77,15.79,15.76,15.78,534600.0,11.48,11.4946,11.4728,11.4873,534600.0
2005-04-12 11:20:00,15.78,15.8,15.76,15.77,744200.0,11.4873,11.5019,11.4728,11.48,744200.0
2005-04-12 11:30:00,15.78,15.8,15.77,15.8,278200.0,11.4873,11.5019,11.48,11.5019,278200.0
2005-04-12 11:40:00,15.8,15.84,15.78,15.84,460300.0,11.5019,11.531,11.4873,11.531,460300.0
2005-04-12 11:50:00,15.84,15.85,15.8,15.83,1146300.0,11.531,11.5383,11.5019,11.5237,1146300.0
2005-04-12 12:00:00,15.83,15.83,15.78,15.79,444100.0,11.5237,11.5237,11.4873,11.4946,444100.0
2005-04-12 12:10:00,15.79,15.81,15.78,15.79,162200.0,11.4946,11.5092,11.4873,11.4946,162200.0
2005-04-12 12:20:00,15.79,15.8,15.78,15.78,326900.0,11.4946,11.5019,11.4873,11.4873,326900.0
2005-04-12 12:30:00,15.78,15.8,15.78,15.79,171400.0,11.4873,11.5019,11.4873,11.4946,171400.0
2005-04-12 12:40:00,15.79,15.81,15.77,15.79,505500.0,11.4946,11.5092,11.48,11.4946,505500.0
2005-04-12 12:50:00,15.8,15.8,15.78,15.78,174300.0,11.5019,11.5019,11.4873,11.4873,174300.0
2005-04-12 13:00:00,15.78,15.8,15.78,15.78,313900.0,11.4873,11.5019,11.4873,11.4873,313900.0
2005-04-12 13:10:00,15.78,15.79,15.78,15.78,141500.0,11.4873,11.4946,11.4873,11.4873,141500.0
2005-04-12 13:20:00,15.78,15.8,15.78,15.78,244700.0,11.4873,11.5019,11.4873,11.4873,244700.0
2005-04-12 13:30:00,15.79,15.79,15.71,15.75,1279300.0,11.4946,11.4946,11.4364,11.4655,1279300.0
2005-04-12 13:40:00,15.74,15.75,15.71,15.72,409100.0,11.4582,11.4655,11.4364,11.4436,409100.0
2005-04-12 13:50:00,15.72,15.73,15.68,15.68,498200.0,11.4436,11.4509,11.4145,11.4145,498200.0
2005-04-12 14:00:00,15.68,15.71,15.62,15.7,1551500.0,11.4145,11.4364,11.3708,11.4291,1551500.0
2005-04-12 14:10:00,15.7,15.77,15.65,15.71,1411300.0,11.4291,11.48,11.3927,11.4364,1411300.0
2005-04-12 14:20:00,15.76,15.81,15.75,15.77,1203200.0,11.4728,11.5092,11.4655,11.48,1203200.0
2005-04-12 14:30:00,15.77,15.81,15.75,15.78,695800.0,11.48,11.5092,11.4655,11.4873,695800.0
2005-04-12 14:40:00,15.78,15.88,15.77,15.87,1377600.0,11.4873,11.5601,11.48,11.5528,1377600.0
2005-04-12 14:50:00,15.87,15.89,15.84,15.88,1005100.0,11.5528,11.5674,11.531,11.5601,1005100.0
2005-04-12 15:00:00,15.88,15.93,15.86,15.93,1014000.0,11.5601,11.5965,11.5455,11.5965,1014000.0
2005-04-12 15:10:00,15.93,15.95,15.89,15.93,799900.0,11.5965,11.6111,11.5674,11.5965,799900.0
2005-04-12 15:20:00,15.93,15.94,15.9,15.93,559200.0,11.5965,11.6038,11.5747,11.5965,559200.0
2005-04-12 15:30:00,15.93,15.99,15.92,15.98,1217800.0,11.5965,11.6402,11.5892,11.6329,1217800.0
2005-04-12 15:40:00,15.99,16.0,15.94,15.96,1346500.0,11.6402,11.6475,11.6038,11.6183,1346500.0
2005-04-12 15:50:00,15.95,15.98,15.92,15.94,1287800.0,11.6111,11.6329,11.5892,11.6038,1287800.0
2005-04-13 09:30:00,15.82,15.85,15.73,15.75,1789000.0,11.5164,11.5383,11.4509,11.4655,1789000.0
2005-04-13 09:40:00,15.75,15.77,15.67,15.75,1738600.0,11.4655,11.48,11.4072,11.4655,1738600.0
2005-04-13 09:50:00,15.75,15.76,15.68,15.73,856900.0,11.4655,11.4728,11.4145,11.4509,856900.0
2005-04-13 10:00:00,15.73,15.76,15.69,15.7,825600.0,11.4509,11.4728,11.4218,11.4291,825600.0
2005-04-13 10:10:00,15.7,15.71,15.67,15.7,812300.0,11.4291,11.4364,11.4072,11.4291,812300.0
2005-04-13 10:20:00,15.7,15.74,15.69,15.73,927200.0,11.4291,11.4582,11.4218,11.4509,927200.0
2005-04-13 10:30:00,15.72,15.79,15.71,15.73,1135800.0,11.4436,11.4946,11.4364,11.4509,1135800.0
2005-04-13 10:40:00,15.73,15.73,15.67,15.69,774400.0,11.4509,11.4509,11.4072,11.4218,774400.0
2005-04-13 10:50:00,15.69,15.75,15.68,15.72,590300.0,11.4218,11.4655,11.4145,11.4436,590300.0
2005-04-13 11:00:00,15.72,15.73,15.66,15.66,926700.0,11.4436,11.4509,11.4,11.4,926700.0
2005-04-13 11:10:00,15.67,15.7,15.65,15.67,710000.0,11.4072,11.4291,11.3927,11.4072,710000.0
2005-04-13 11:20:00,15.68,15.68,15.64,15.68,1141400.0,11.4145,11.4145,11.3854,11.4145,1141400.0
2005-04-13 11:30:00,15.68,15.71,15.67,15.67,609400.0,11.4145,11.4364,11.4072,11.4072,609400.0
2005-04-13 11:40:00,15.67,15.73,15.67,15.69,450500.0,11.4072,11.4509,11.4072,11.4218,450500.0
2005-04-13 11:50:00,15.69,15.72,15.69,15.71,1097100.0,11.4218,11.4436,11.4218,11.4364,1097100.0
2005-04-13 12:00:00,15.71,15.75,15.71,15.73,561300.0,11.4364,11.4655,11.4364,11.4509,561300.0
2005-04-13 12:10:00,15.73,15.73,15.7,15.71,521200.0,11.4509,11.4509,11.4291,11.4364,521200.0
2005-04-13 12:20:00,15.7,15.73,15.68,15.68,498100.0,11.4291,11.4509,11.4145,11.4145,498100.0
2005-04-13 12:30:00,15.69,15.69,15.65,15.65,916000.0,11.4218,11.4218,11.3927,11.3927,916000.0
2005-04-13 12:40:00,15.66,15.66,15.64,15.65,446300.0,11.4,11.4,11.3854,11.3927,446300.0
2005-04-13 12:50:00,15.65,15.7,15.64,15.7,358400.0,11.3927,11.4291,11.3854,11.4291,358400.0
2005-04-13 13:00:00,15.7,15.7,15.61,15.61,861900.0,11.4291,11.4291,11.3636,11.3636,861900.0
2005-04-13 13:10:00,15.62,15.64,15.6,15.63,739400.0,11.3708,11.3854,11.3563,11.3781,739400.0
2005-04-13 13:20:00,15.64,15.64,15.59,15.6,430400.0,11.3854,11.3854,11.349,11.3563,430400.0
2005-04-13 13:30:00,15.6,15.61,15.57,15.59,769600.0,11.3563,11.3636,11.3344,11.349,769600.0
2005-04-13 13:40:00,15.58,15.61,15.56,15.59,555200.0,11.3417,11.3636,11.3272,11.349,555200.0
2005-04-13 13:50:00,15.58,15.59,15.55,15.57,517100.0,11.3417,11.349,11.3199,11.3344,517100.0
2005-04-13 14:00:00,15.56,15.59,15.55,15.56,507200.0,11.3272,11.349,11.3199,11.3272,507200.0
2005-04-13 14:10:00,15.55,15.59,15.54,15.59,738100.0,11.3199,11.349,11.3126,11.349,738100.0
2005-04-13 14:20:00,15.58,15.62,15.58,15.6,455900.0,11.3417,11.3708,11.3417,11.3563,455900.0
2005-04-13 14:30:00,15.61,15.61,15.58,15.59,366500.0,11.3636,11.3636,11.3417,11.349,366500.0
2005-04-13 14:40:00,15.59,15.62,15.58,15.58,327200.0,11.349,11.3708,11.3417,11.3417,327200.0
2005-04-13 14:50:00,15.58,15.61,15.55,15.57,580100.0,11.3417,11.3636,11.3199,11.3344,580100.0
2005-04-13 15:00:00,15.56,15.57,15.47,15.51,2150900.0,11.3272,11.3344,11.2616,11.2908,2150900.0
2005-04-13 15:10:00,15.51,15.53,15.48,15.5,1289000.0,11.2908,11.3053,11.2689,11.2835,1289000.0
2005-04-13 15:20:00,15.5,15.5,15.45,15.47,1779100.0,11.2835,11.2835,11.2471,11.2616,1779100.0
2005-04-13 15:30:00,15.47,15.48,15.45,15.46,1944900.0,11.2616,11.2689,11.2471,11.2544,1944900.0
2005-04-13 15:40:00,15.46,15.48,15.43,15.47,3307100.0,11.2544,11.2689,11.2325,11.2616,3307100.0
2005-04-13 15:50:00,15.47,15.48,15.44,15.44,3177000.0,11.2616,11.2689,11.2398,11.2398,3177000.0
2005-04-14 09:30:00,15.54,15.63,15.38,15.42,2445500.0,11.3126,11.3781,11.1961,11.2252,2445500.0
2005-04-14 09:40:00,15.42,15.56,15.37,15.54,1261300.0,11.2252,11.3272,11.1888,11.3126,1261300.0
2005-04-14 09:50:00,15.55,15.56,15.44,15.46,1255000.0,11.3199,11.3272,11.2398,11.2544,1255000.0
2005-04-14 10:00:00,15.47,15.51,15.45,15.47,715200.0,11.2616,11.2908,11.2471,11.2616,715200.0
2005-04-14 10:10:00,15.46,15.46,15.39,15.39,1021600.0,11.2544,11.2544,11.2034,11.2034,1021600.0
2005-04-14 10:20:00,15.39,15.4,15.29,15.31,1497900.0,11.2034,11.2107,11.1306,11.1452,1497900.0
2005-04-14 10:30:00,15.31,15.32,15.23,15.31,791100.0,11.1452,11.1524,11.0869,11.1452,791100.0
2005-04-14 10:40:00,15.31,15.38,15.3,15.35,891000.0,11.1452,11.1961,11.1379,11.1743,891000.0
2005-04-14 10:50:00,15.34,15.4,15.34,15.39,848900.0,11.167,11.2107,11.167,11.2034,848900.0
2005-04-14 11:00:00,15.39,15.46,15.36,15.46,606000.0,11.2034,11.2544,11.1816,11.2544,606000.0
2005-04-14 11:10:00,15.47,15.48,15.39,15.43,739600.0,11.2616,11.2689,11.2034,11.2325,739600.0
2005-04-14 11:20:00,15.42,15.44,15.4,15.44,197300.0,11.2252,11.2398,11.2107,11.2398,197300.0
2005-04-14 11:30:00,15.43,15.5,15.41,15.48,718300.0,11.2325,11.2835,11.218,11.2689,718300.0
2005-04-14 11:40:00,15.49,15.51,15.46,15.48,700900.0,11.2762,11.2908,11.2544,11.2689,700900.0
2005-04-14 11:50:00,15.48,15.5,15.47,15.47,368800.0,11.2689,11.2835,11.2616,11.2616,368800.0
2005-04-14 12:00:00,15.48,15.51,15.47,15.5,471300.0,11.2689,11.2908,11.2616,11.2835,471300.0
2005-04-14 12:10:00,15.5,15.5,15.46,15.46,486900.0,11.2835,11.2835,11.2544,11.2544,486900.0
2005-04-14 12:20:00,15.46,15.47,15.42,15.42,734300.0,11.2544,11.2616,11.2252,11.2252,734300.0
2005-04-14 12:30:00,15.42,15.46,15.42,15.44,713200.0,11.2252,11.2544,11.2252,11.2398,713200.0
2005-04-14 12:40:00,15.44,15.45,15.37,15.4,656100.0,11.2398,11.2471,11.1888,11.2107,656100.0
2005-04-14 12:50:00,15.4,15.4,15.37,15.4,274700.0,11.2107,11.2107,11.1888,11.2107,274700.0
2005-04-14 13:00:00,15.4,15.41,15.39,15.39,178500.0,11.2107,11.218,11.2034,11.2034,178500.0
2005-04-14 13:10:00,15.39,15.4,15.34,15.36,1025600.0,11.2034,11.2107,11.167,11.1816,1025600.0
2005-04-14 13:20:00,15.37,15.37,15.35,15.36,366800.0,11.1888,11.1888,11.1743,11.1816,366800.0
2005-04-14 13:30:00,15.36,15.38,15.35,15.38,715200.0,11.1816,11.1961,11.1743,11.1961,715200.0
2005-04-14 13:40:00,15.38,15.41,15.37,15.4,581300.0,11.1961,11.218,11.1888,11.2107,581300.0
2005-04-14 13:50:00,15.4,15.4,15.36,15.38,1015200.0,11.2107,11.2107,11.1816,11.1961,1015200.0
2005-04-14 14:00:00,15.38,15.4,15.37,15.39,547400.0,11.1961,11.2107,11.1888,11.2034,547400.0
2005-04-14 14:10:00,15.39,15.41,15.37,15.4,759400.0,11.2034,11.218,11.1888,11.2107,759400.0
2005-04-14 14:20:00,15.4,15.4,15.36,15.36,726400.0,11.2107,11.2107,11.1816,11.1816,726400.0
2005-04-14 14:30:00,15.36,15.37,15.29,15.31,1724400.0,11.1816,11.1888,11.1306,11.1452,1724400.0
2005-04-14 14:40:00,15.3,15.34,15.3,15.34,868700.0,11.1379,11.167,11.1379,11.167,868700.0
2005-04-14 14:50:00,15.34,15.36,15.32,15.32,873200.0,11.167,11.1816,11.1524,11.1524,873200.0
2005-04-14 15:00:00,15.32,15.34,15.29,15.3,529300.0,11.1524,11.167,11.1306,11.1379,529300.0
2005-04-14 15:10:00,15.3,15.34,15.3,15.31,540600.0,11.1379,11.167,11.1379,11.1452,540600.0
2005-04-14 15:20:00,15.31,15.34,15.3,15.33,495600.0,11.1452,11.167,11.1379,11.1597,495600.0
2005-04-14 15:30:00,15.34,15.37,15.31,15.32,1220600.0,11.167,11.1888,11.1452,11.1524,1220600.0
2005-04-14 15:40:00,15.32,15.32,15.28,15.29,1033300.0,11.1524,11.1524,11.1233,11.1306,1033300.0
2005-04-14 15:50:00,15.28,15.31,15.26,15.27,1252700.0,11.1233,11.1452,11.1088,11.116,1252700.0
2005-04-15 09:30:00,15.07,15.18,15.02,15.09,2578500.0,10.9705,11.0505,10.9341,10.985,2578500.0
2005-04-15 09:40:00,15.09,15.14,15.08,15.12,929200.0,10.985,11.0214,10.9777,11.0069,929200.0
2005-04-15 09:50:00,15.12,15.18,15.02,15.03,2216400.0,11.0069,11.0505,10.9341,10.9413,2216400.0
2005-04-15 10:00:00,15.03,15.08,14.89,14.94,2961100.0,10.9413,10.9777,10.8394,10.8758,2961100.0
2005-04-15 10:10:00,14.94,14.95,14.82,14.85,2732200.0,10.8758,10.8831,10.7885,10.8103,2732200.0
2005-04-15 10:20:00,14.85,14.87,14.83,14.85,1926600.0,10.8103,10.8249,10.7957,10.8103,1926600.0
2005-04-15 10:30:00,14.85,14.9,14.84,14.85,983700.0,10.8103,10.8467,10.803,10.8103,983700.0
2005-04-15 10:40:00,14.85,14.86,14.74,14.76,1693600.0,10.8103,10.8176,10.7302,10.7448,1693600.0
2005-04-15 10:50:00,14.77,14.81,14.72,14.75,2112100.0,10.7521,10.7812,10.7157,10.7375,2112100.0
2005-04-15 11:00:00,14.74,14.76,14.72,14.76,1138900.0,10.7302,10.7448,10.7157,10.7448,1138900.0
2005-04-15 11:10:00,14.76,14.78,14.74,14.75,593300.0,10.7448,10.7593,10.7302,10.7375,593300.0
2005-04-15 11:20:00,14.75,14.77,14.73,14.74,980900.0,10.7375,10.7521,10.7229,10.7302,980900.0
2005-04-15 11:30:00,14.74,14.75,14.64,14.66,1587600.0,10.7302,10.7375,10.6574,10.672,1587600.0
2005-04-15 11:40:00,14.65,14.69,14.6,14.62,2378300.0,10.6647,10.6938,10.6283,10.6429,2378300.0
2005-04-15 11:50:00,14.62,14.65,14.56,14.6,1860100.0,10.6429,10.6647,10.5992,10.6283,1860100.0
2005-04-15 12:00:00,14.58,14.7,14.58,14.6,1485600.0,10.6138,10.7011,10.6138,10.6283,1485600.0
2005-04-15 12:10:00,14.61,14.63,14.54,14.54,1384100.0,10.6356,10.6502,10.5846,10.5846,1384100.0
2005-04-15 12:20:00,14.55,14.56,14.48,14.48,2124400.0,10.5919,10.5992,10.541,10.541,2124400.0
2005-04-15 12:30:00,14.49,14.7,14.47,14.52,1940300.0,10.5482,10.7011,10.5337,10.5701,1940300.0
2005-04-15 12:40:00,14.52,14.54,14.48,14.5,967800.0,10.5701,10.5846,10.541,10.5555,967800.0
2005-04-15 12:50:00,14.51,14.52,14.4,14.42,1474400.0,10.5628,10.5701,10.4827,10.4973,1474400.0
2005-04-15 13:00:00,14.42,14.43,14.36,14.36,2015700.0,10.4973,10.5046,10.4536,10.4536,2015700.0
2005-04-15 13:10:00,14.37,14.46,14.33,14.46,2913200.0,10.4609,10.5264,10.4318,10.5264,2913200.0
2005-04-15 13:20:00,14.45,14.53,14.43,14.45,2384100.0,10.5191,10.5774,10.5046,10.5191,2384100.0
2005-04-15 13:30:00,14.45,14.57,14.45,14.55,2187500.0,10.5191,10.6065,10.5191,10.5919,2187500.0
2005-04-15 13:40:00,14.56,14.62,14.53,14.54,2462600.0,10.5992,10.6429,10.5774,10.5846,2462600.0
2005-04-15 13:50:00,14.54,14.55,14.51,14.51,609900.0,10.5846,10.5919,10.5628,10.5628,609900.0
2005-04-15 14:00:00,14.51,14.62,14.51,14.58,1974500.0,10.5628,10.6429,10.5628,10.6138,1974500.0
2005-04-15 14:10:00,14.58,14.68,14.51,14.66,2407900.0,10.6138,10.6865,10.5628,10.672,2407900.0
2005-04-15 14:20:00,14.67,14.68,14.61,14.65,1274000.0,10.6793,10.6865,10.6356,10.6647,1274000.0
2005-04-15 14:30:00,14.65,14.7,14.63,14.65,1536900.0,10.6647,10.7011,10.6502,10.6647,1536900.0
2005-04-15 14:40:00,14.65,14.66,14.58,14.61,1211900.0,10.6647,10.672,10.6138,10.6356,1211900.0
2005-04-15 14:50:00,14.61,14.64,14.59,14.62,974600.0,10.6356,10.6574,10.621,10.6429,974600.0
2005-04-15 15:00:00,14.62,14.65,14.54,14.55,1178400.0,10.6429,10.6647,10.5846,10.5919,1178400.0
2005-04-15 15:10:00,14.55,14.56,14.49,14.53,1644100.0,10.5919,10.5992,10.5482,10.5774,1644100.0
2005-04-15 15:20:00,14.53,14.55,14.51,14.53,1813300.0,10.5774,10.5919,10.5628,10.5774,1813300.0
2005-04-15 15:30:00,14.52,14.58,14.5,14.51,1684200.0,10.5701,10.6138,10.5555,10.5628,1684200.0
2005-04-15 15:40:00,14.51,14.55,14.43,14.44,2522600.0,10.5628,10.5919,10.5046,10.5118,2522600.0
2005-04-15 15:50:00,14.44,14.5,14.4,14.46,3169600.0,10.5118,10.5555,10.4827,10.5264,3169600.0
2005-04-18 09:30:00,14.73,14.76,14.61,14.62,2132900.0,10.7229,10.7448,10.6356,10.6429,2132900.0
2005-04-18 09:40:00,14.62,14.75,14.61,14.75,1152200.0,10.6429,10.7375,10.6356,10.7375,1152200.0
2005-04-18 09:50:00,14.75,14.85,14.74,14.82,2003900.0,10.7375,10.8103,10.7302,10.7885,2003900.0
2005-04-18 10:00:00,14.81,15.0,14.81,14.97,2993700.0,10.7812,10.9195,10.7812,10.8977,2993700.0
2005-04-18 10:10:00,14.97,14.99,14.93,14.94,1561300.0,10.8977,10.9122,10.8685,10.8758,1561300.0
2005-04-18 10:20:00,14.94,14.94,14.83,14.83,1465100.0,10.8758,10.8758,10.7957,10.7957,1465100.0
2005-04-18 10:30:00,14.84,14.89,14.83,14.85,931000.0,10.803,10.8394,10.7957,10.8103,931000.0
2005-04-18 10:40:00,14.86,14.89,14.81,14.86,1319300.0,10.8176,10.8394,10.7812,10.8176,1319300.0
2005-04-18 10:50:00,14.86,14.92,14.85,14.9,556300.0,10.8176,10.8613,10.8103,10.8467,556300.0
2005-04-18 11:00:00,14.91,14.98,14.9,14.97,1120300.0,10.854,10.9049,10.8467,10.8977,1120300.0
2005-04-18 11:10:00,14.98,15.02,14.95,14.97,1229200.0,10.9049,10.9341,10.8831,10.8977,1229200.0
2005-04-18 11:20:00,14.97,15.0,14.93,14.93,510000.0,10.8977,10.9195,10.8685,10.8685,510000.0
2005-04-18 11:30:00,14.93,14.96,14.91,14.92,571300.0,10.8685,10.8904,10.854,10.8613,571300.0
2005-04-18 11:40:00,14.92,14.94,14.89,14.92,702800.0,10.8613,10.8758,10.8394,10.8613,702800.0
2005-04-18 11:50:00,14.91,14.94,14.91,14.91,250100.0,10.854,10.8758,10.854,10.854,250100.0
2005-04-18 12:00:00,14.92,14.92,14.88,14.89,502100.0,10.8613,10.8613,10.8321,10.8394,502100.0
2005-04-18 12:10:00,14.89,14.91,14.88,14.89,516400.0,10.8394,10.854,10.8321,10.8394,516400.0
2005-04-18 12:20:00,14.9,14.93,14.89,14.92,287100.0,10.8467,10.8685,10.8394,10.8613,287100.0
2005-04-18 12:30:00,14.93,14.94,14.9,14.93,516400.0,10.8685,10.8758,10.8467,10.8685,516400.0
2005-04-18 12:40:00,14.93,14.94,14.92,14.93,276100.0,10.8685,10.8758,10.8613,10.8685,276100.0
2005-04-18 12:50:00,14.93,15.01,14.93,14.96,919200.0,10.8685,10.9268,10.8685,10.8904,919200.0
2005-04-18 13:00:00,14.97,14.99,14.92,14.94,580800.0,10.8977,10.9122,10.8613,10.8758,580800.0
2005-04-18 13:10:00,14.94,14.97,14.85,14.88,890700.0,10.8758,10.8977,10.8103,10.8321,890700.0
2005-04-18 13:20:00,14.87,14.91,14.86,14.9,367300.0,10.8249,10.854,10.8176,10.8467,367300.0
2005-04-18 13:30:00,14.9,14.91,14.82,14.83,748600.0,10.8467,10.854,10.7885,10.7957,748600.0
2005-04-18 13:40:00,14.83,14.89,14.82,14.86,855900.0,10.7957,10.8394,10.7885,10.8176,855900.0
2005-04-18 13:50:00,14.87,14.89,14.85,14.88,158900.0,10.8249,10.8394,10.8103,10.8321,158900.0
2005-04-18 14:00:00,14.88,14.93,14.87,14.89,609300.0,10.8321,10.8685,10.8249,10.8394,609300.0
2005-04-18 14:10:00,14.89,14.89,14.83,14.86,650800.0,10.8394,10.8394,10.7957,10.8176,650800.0
2005-04-18 14:20:00,14.86,14.87,14.83,14.85,389900.0,10.8176,10.8249,10.7957,10.8103,389900.0
2005-04-18 14:30:00,14.85,14.89,14.84,14.89,215300.0,10.8103,10.8394,10.803,10.8394,215300.0
2005-04-18 14:40:00,14.89,14.89,14.84,14.86,267800.0,10.8394,10.8394,10.803,10.8176,267800.0
2005-04-18 14:50:00,14.86,14.88,14.84,14.88,319800.0,10.8176,10.8321,10.803,10.8321,319800.0
2005-04-18 15:00:00,14.87,14.9,14.87,14.9,519100.0,10.8249,10.8467,10.8249,10.8467,519100.0
2005-04-18 15:10:00,14.9,14.92,14.88,14.9,614400.0,10.8467,10.8613,10.8321,10.8467,614400.0
2005-04-18 15:20:00,14.9,14.95,14.89,14.94,1119200.0,10.8467,10.8831,10.8394,10.8758,1119200.0
2005-04-18 15:30:00,14.94,14.95,14.87,14.88,1242300.0,10.8758,10.8831,10.8249,10.8321,1242300.0
2005-04-18 15:40:00,14.87,14.91,14.84,14.87,1245400.0,10.8249,10.854,10.803,10.8249,1245400.0
2005-04-18 15:50:00,14.87,14.88,14.84,14.86,961500.0,10.8249,10.8321,10.803,10.8176,961500.0
2005-04-19 09:30:00,15.04,15.06,14.92,14.93,2366400.0,10.9486,10.9632,10.8613,10.8685,2366400.0
2005-04-19 09:40:00,14.92,14.98,14.82,14.82,1564200.0,10.8613,10.9049,10.7885,10.7885,1564200.0
2005-04-19 09:50:00,14.83,14.85,14.79,14.85,1609100.0,10.7957,10.8103,10.7666,10.8103,1609100.0
2005-04-19 10:00:00,14.85,14.85,14.71,14.79,1507800.0,10.8103,10.8103,10.7084,10.7666,1507800.0
2005-04-19 10:10:00,14.79,14.87,14.76,14.83,1073500.0,10.7666,10.8249,10.7448,10.7957,1073500.0
2005-04-19 10:20:00,14.84,14.84,14.78,14.8,621900.0,10.803,10.803,10.7593,10.7739,621900.0
2005-04-19 10:30:00,14.8,14.84,14.79,14.79,561700.0,10.7739,10.803,10.7666,10.7666,561700.0
2005-04-19 10:40:00,14.8,14.8,14.74,14.76,990600.0,10.7739,10.7739,10.7302,10.7448,990600.0
2005-04-19 10:50:00,14.76,14.78,14.74,14.77,1018100.0,10.7448,10.7593,10.7302,10.7521,1018100.0
2005-04-19 11:00:00,14.77,14.77,14.72,14.75,1044200.0,10.7521,10.7521,10.7157,10.7375,1044200.0
2005-04-19 11:10:00,14.75,14.8,14.74,14.78,881600.0,10.7375,10.7739,10.7302,10.7593,881600.0
2005-04-19 11:20:00,14.78,14.84,14.75,14.84,636200.0,10.7593,10.803,10.7375,10.803,636200.0
2005-04-19 11:30:00,14.83,14.84,14.8,14.84,1136400.0,10.7957,10.803,10.7739,10.803,1136400.0
2005-04-19 11:40:00,14.84,14.85,14.8,14.81,400500.0,10.803,10.8103,10.7739,10.7812,400500.0
2005-04-19 11:50:00,14.8,14.85,14.8,14.83,290900.0,10.7739,10.8103,10.7739,10.7957,290900.0
2005-04-19 12:00:00,14.83,14.84,14.8,14.81,386500.0,10.7957,10.803,10.7739,10.7812,386500.0
2005-04-19 12:10:00,14.8,14.83,14.8,14.83,909300.0,10.7739,10.7957,10.7739,10.7957,909300.0
2005-04-19 12:20:00,14.82,14.83,14.79,14.83,908200.0,10.7885,10.7957,10.7666,10.7957,908200.0
2005-04-19 12:30:00,14.83,14.86,14.83,14.85,586700.0,10.7957,10.8176,10.7957,10.8103,586700.0
2005-04-19 12:40:00,14.85,14.91,14.82,14.9,615500.0,10.8103,10.854,10.7885,10.8467,615500.0
2005-04-19 12:50:00,14.9,14.91,14.84,14.85,724600.0,10.8467,10.854,10.803,10.8103,724600.0
2005-04-19 13:00:00,14.85,14.87,14.83,14.86,448500.0,10.8103,10.8249,10.7957,10.8176,448500.0
2005-04-19 13:10:00,14.86,14.88,14.85,14.85,243900.0,10.8176,10.8321,10.8103,10.8103,243900.0
2005-04-19 13:20:00,14.86,14.93,14.85,14.92,587900.0,10.8176,10.8685,10.8103,10.8613,587900.0
2005-04-19 13:30:00,14.91,14.98,14.91,14.92,1068200.0,10.854,10.9049,10.854,10.8613,1068200.0
2005-04-19 13:40:00,14.91,14.97,14.9,14.95,479900.0,10.854,10.8977,10.8467,10.8831,479900.0
2005-04-19 13:50:00,14.96,14.99,14.95,14.97,536700.0,10.8904,10.9122,10.8831,10.8977,536700.0
2005-04-19 14:00:00,14.96,14.99,14.93,14.95,1407900.0,10.8904,10.9122,10.8685,10.8831,1407900.0
2005-04-19 14:10:00,14.95,14.98,14.94,14.98,1031300.0,10.8831,10.9049,10.8758,10.9049,1031300.0
2005-04-19 14:20:00,14.98,15.02,14.97,15.01,1582000.0,10.9049,10.9341,10.8977,10.9268,1582000.0
2005-04-19 14:30:00,15.01,15.07,15.0,15.05,1405200.0,10.9268,10.9705,10.9195,10.9559,1405200.0
2005-04-19 14:40:00,15.05,15.06,15.0,15.0,690200.0,10.9559,10.9632,10.9195,10.9195,690200.0
2005-04-19 14:50:00,15.0,15.04,15.0,15.02,1072900.0,10.9195,10.9486,10.9195,10.9341,1072900.0
2005-04-19 15:00:00,15.02,15.04,14.99,15.0,910700.0,10.9341,10.9486,10.9122,10.9195,910700.0
2005-04-19 15:10:00,15.0,15.02,14.98,14.99,763000.0,10.9195,10.9341,10.9049,10.9122,763000.0
2005-04-19 15:20:00,14.98,15.0,14.98,14.99,575700.0,10.9049,10.9195,10.9049,10.9122,575700.0
2005-04-19 15:30:00,14.99,15.07,14.99,15.0,2407000.0,10.9122,10.9705,10.9122,10.9195,2407000.0
2005-04-19 15:40:00,15.0,15.01,14.99,15.0,784000.0,10.9195,10.9268,10.9122,10.9195,784000.0
2005-04-19 15:50:00,15.0,15.0,14.95,15.0,1889400.0,10.9195,10.9195,10.8831,10.9195,1889400.0
2005-04-20 09:30:00,15.37,15.53,15.34,15.34,3240600.0,11.1888,11.3053,11.167,11.167,3240600.0
2005-04-20 09:40:00,15.35,15.4,15.28,15.36,2057900.0,11.1743,11.2107,11.1233,11.1816,2057900.0
2005-04-20 09:50:00,15.36,15.39,15.18,15.18,2415200.0,11.1816,11.2034,11.0505,11.0505,2415200.0
2005-04-20 10:00:00,15.18,15.37,15.17,15.21,1983100.0,11.0505,11.1888,11.0433,11.0724,1983100.0
2005-04-20 10:10:00,15.21,15.31,15.19,15.27,1440700.0,11.0724,11.1452,11.0578,11.116,1440700.0
2005-04-20 10:20:00,15.28,15.32,15.26,15.29,1000800.0,11.1233,11.1524,11.1088,11.1306,1000800.0
2005-04-20 10:30:00,15.29,15.3,15.16,15.21,1102900.0,11.1306,11.1379,11.036,11.0724,1102900.0
2005-04-20 10:40:00,15.21,15.21,15.08,15.09,1028800.0,11.0724,11.0724,10.9777,10.985,1028800.0
2005-04-20 10:50:00,15.09,15.22,15.08,15.22,923800.0,10.985,11.0797,10.9777,11.0797,923800.0
2005-04-20 11:00:00,15.22,15.26,15.2,15.21,1259000.0,11.0797,11.1088,11.0651,11.0724,1259000.0
2005-04-20 11:10:00,15.21,15.21,15.1,15.1,1304400.0,11.0724,11.0724,10.9923,10.9923,1304400.0
2005-04-20 11:20:00,15.11,15.16,15.06,15.11,990200.0,10.9996,11.036,10.9632,10.9996,990200.0
2005-04-20 11:30:00,15.11,15.18,15.11,15.16,771400.0,10.9996,11.0505,10.9996,11.036,771400.0
2005-04-20 11:40:00,15.16,15.17,15.11,15.11,719700.0,11.036,11.0433,10.9996,10.9996,719700.0
2005-04-20 11:50:00,15.11,15.15,15.09,15.12,696000.0,10.9996,11.0287,10.985,11.0069,696000.0
2005-04-20 12:00:00,15.11,15.12,15.03,15.05,829000.0,10.9996,11.0069,10.9413,10.9559,829000.0
2005-04-20 12:10:00,15.04,15.07,15.03,15.05,531900.0,10.9486,10.9705,10.9413,10.9559,531900.0
2005-04-20 12:20:00,15.05,15.07,15.04,15.06,415100.0,10.9559,10.9705,10.9486,10.9632,415100.0
2005-04-20 12:30:00,15.06,15.06,14.95,14.96,957000.0,10.9632,10.9632,10.8831,10.8904,957000.0
2005-04-20 12:40:00,14.97,14.99,14.96,14.99,523700.0,10.8977,10.9122,10.8904,10.9122,523700.0
2005-04-20 12:50:00,14.98,14.99,14.92,14.92,904700.0,10.9049,10.9122,10.8613,10.8613,904700.0
2005-04-20 13:00:00,14.92,14.97,14.91,14.96,733700.0,10.8613,10.8977,10.854,10.8904,733700.0
2005-04-20 13:10:00,14.96,14.97,14.92,14.92,592900.0,10.8904,10.8977,10.8613,10.8613,592900.0
2005-04-20 13:20:00,14.93,14.94,14.89,14.89,716700.0,10.8685,10.8758,10.8394,10.8394,716700.0
2005-04-20 13:30:00,14.89,14.9,14.81,14.87,841300.0,10.8394,10.8467,10.7812,10.8249,841300.0
2005-04-20 13:40:00,14.87,14.94,14.86,14.91,865000.0,10.8249,10.8758,10.8176,10.854,865000.0
2005-04-20 13:50:00,14.91,14.92,14.88,14.89,738300.0,10.854,10.8613,10.8321,10.8394,738300.0
2005-04-20 14:00:00,14.89,14.92,14.85,14.88,583800.0,10.8394,10.8613,10.8103,10.8321,583800.0
2005-04-20 14:10:00,14.89,14.92,14.87,14.89,799600.0,10.8394,10.8613,10.8249,10.8394,799600.0
2005-04-20 14:20:00,14.9,14.9,14.84,14.85,538200.0,10.8467,10.8467,10.803,10.8103,538200.0
2005-04-20 14:30:00,14.85,14.87,14.82,14.86,543900.0,10.8103,10.8249,10.7885,10.8176,543900.0
2005-04-20 14:40:00,14.86,14.87,14.83,14.85,567300.0,10.8176,10.8249,10.7957,10.8103,567300.0
2005-04-20 14:50:00,14.85,14.9,14.84,14.9,484700.0,10.8103,10.8467,10.803,10.8467,484700.0
2005-04-20 15:00:00,14.9,14.91,14.87,14.88,632500.0,10.8467,10.854,10.8249,10.8321,632500.0
2005-04-20 15:10:00,14.88,14.88,14.81,14.85,605400.0,10.8321,10.8321,10.7812,10.8103,605400.0
2005-04-20 15:20:00,14.85,14.85,14.77,14.79,1014000.0,10.8103,10.8103,10.7521,10.7666,1014000.0
2005-04-20 15:30:00,14.8,14.82,14.75,14.76,799100.0,10.7739,10.7885,10.7375,10.7448,799100.0
2005-04-20 15:40:00,14.76,14.79,14.73,14.77,1648800.0,10.7448,10.7666,10.7229,10.7521,1648800.0
2005-04-20 15:50:00,14.77,14.78,14.75,14.76,1374300.0,10.7521,10.7593,10.7375,10.7448,1374300.0
2005-04-21 09:30:00,15.01,15.08,14.87,14.95,2047200.0,10.9268,10.9777,10.8249,10.8831,2047200.0
2005-04-21 09:40:00,14.94,15.0,14.93,14.94,1151500.0,10.8758,10.9195,10.8685,10.8758,1151500.0
2005-04-21 09:50:00,14.95,15.04,14.94,15.03,814500.0,10.8831,10.9486,10.8758,10.9413,814500.0
2005-04-21 10:00:00,15.03,15.05,14.89,14.92,1354900.0,10.9413,10.9559,10.8394,10.8613,1354900.0
2005-04-21 10:10:00,14.93,14.95,14.86,14.88,863500.0,10.8685,10.8831,10.8176,10.8321,863500.0
2005-04-21 10:20:00,14.88,14.91,14.83,14.9,1254000.0,10.8321,10.854,10.7957,10.8467,1254000.0
2005-04-21 10:30:00,14.9,14.95,14.89,14.92,1242700.0,10.8467,10.8831,10.8394,10.8613,1242700.0
2005-04-21 10:40:00,14.91,14.91,14.88,14.89,552200.0,10.854,10.854,10.8321,10.8394,552200.0
2005-04-21 10:50:00,14.89,14.97,14.89,14.95,1103500.0,10.8394,10.8977,10.8394,10.8831,1103500.0
2005-04-21 11:00:00,14.95,14.97,14.93,14.96,786100.0,10.8831,10.8977,10.8685,10.8904,786100.0
2005-04-21 11:10:00,14.97,14.97,14.9,14.9,446600.0,10.8977,10.8977,10.8467,10.8467,446600.0
2005-04-21 11:20:00,14.91,14.94,14.9,14.94,590100.0,10.854,10.8758,10.8467,10.8758,590100.0
2005-04-21 11:30:00,14.94,14.97,14.93,14.95,692300.0,10.8758,10.8977,10.8685,10.8831,692300.0
2005-04-21 11:40:00,14.95,14.99,14.94,14.99,410100.0,10.8831,10.9122,10.8758,10.9122,410100.0
2005-04-21 11:50:00,14.99,15.08,14.95,15.07,1572300.0,10.9122,10.9777,10.8831,10.9705,1572300.0
2005-04-21 12:00:00,15.07,15.17,15.07,15.13,922500.0,10.9705,11.0433,10.9705,11.0141,922500.0
2005-04-21 12:10:00,15.14,15.18,15.13,15.15,741400.0,11.0214,11.0505,11.0141,11.0287,741400.0
2005-04-21 12:20:00,15.15,15.19,15.14,15.14,682600.0,11.0287,11.0578,11.0214,11.0214,682600.0
2005-04-21 12:30:00,15.14,15.15,15.12,15.13,343200.0,11.0214,11.0287,11.0069,11.0141,343200.0
2005-04-21 12:40:00,15.12,15.16,15.12,15.15,227900.0,11.0069,11.036,11.0069,11.0287,227900.0
2005-04-21 12:50:00,15.15,15.15,15.11,15.12,426400.0,11.0287,11.0287,10.9996,11.0069,426400.0
2005-04-21 13:00:00,15.12,15.14,15.11,15.14,296700.0,11.0069,11.0214,10.9996,11.0214,296700.0
2005-04-21 13:10:00,15.14,15.2,15.13,15.18,627100.0,11.0214,11.0651,11.0141,11.0505,627100.0
2005-04-21 13:20:00,15.18,15.18,15.12,15.12,342100.0,11.0505,11.0505,11.0069,11.0069,342100.0
2005-04-21 13:30:00,15.13,15.18,15.12,15.18,433500.0,11.0141,11.0505,11.0069,11.0505,433500.0
2005-04-21 13:40:00,15.18,15.19,15.16,15.17,469700.0,11.0505,11.0578,11.036,11.0433,469700.0
2005-04-21 13:50:00,15.16,15.17,15.13,15.14,805700.0,11.036,11.0433,11.0141,11.0214,805700.0
2005-04-21 14:00:00,15.15,15.16,15.12,15.14,562800.0,11.0287,11.036,11.0069,11.0214,562800.0
2005-04-21 14:10:00,15.14,15.18,15.14,15.16,962500.0,11.0214,11.0505,11.0214,11.036,962500.0
2005-04-21 14:20:00,15.16,15.16,15.12,15.12,461800.0,11.036,11.036,11.0069,11.0069,461800.0
2005-04-21 14:30:00,15.12,15.13,15.09,15.1,473000.0,11.0069,11.0141,10.985,10.9923,473000.0
2005-04-21 14:40:00,15.11,15.12,15.07,15.08,216400.0,10.9996,11.0069,10.9705,10.9777,216400.0
2005-04-21 14:50:00,15.08,15.12,15.07,15.09,462600.0,10.9777,11.0069,10.9705,10.985,462600.0
2005-04-21 15:00:00,15.09,15.1,15.09,15.09,305800.0,10.985,10.9923,10.985,10.985,305800.0
2005-04-21 15:10:00,15.09,15.1,15.07,15.08,349200.0,10.985,10.9923,10.9705,10.9777,349200.0
2005-04-21 15:20:00,15.08,15.08,15.01,15.06,1535500.0,10.9777,10.9777,10.9268,10.9632,1535500.0
2005-04-21 15:30:00,15.06,15.15,15.06,15.13,1295800.0,10.9632,11.0287,10.9632,11.0141,1295800.0
2005-04-21 15:40:00,15.12,15.14,15.08,15.08,665600.0,11.0069,11.0214,10.9777,10.9777,665600.0
2005-04-21 15:50:00,15.08,15.13,15.07,15.1,1129500.0,10.9777,11.0141,10.9705,10.9923,1129500.0
2005-04-22 09:30:00,15.09,15.15,15.04,15.06,1467600.0,10.985,11.0287,10.9486,10.9632,1467600.0
2005-04-22 09:40:00,15.07,15.07,14.94,15.01,1284500.0,10.9705,10.9705,10.8758,10.9268,1284500.0
2005-04-22 09:50:00,15.01,15.07,14.96,15.05,1337400.0,10.9268,10.9705,10.8904,10.9559,1337400.0
2005-04-22 10:00:00,15.05,15.08,15.02,15.03,1017500.0,10.9559,10.9777,10.9341,10.9413,1017500.0
2005-04-22 10:10:00,15.02,15.11,15.01,15.05,881700.0,10.9341,10.9996,10.9268,10.9559,881700.0
2005-04-22 10:20:00,15.05,15.08,15.03,15.08,619600.0,10.9559,10.9777,10.9413,10.9777,619600.0
2005-04-22 10:30:00,15.08,15.15,15.06,15.12,604700.0,10.9777,11.0287,10.9632,11.0069,604700.0
2005-04-22 10:40:00,15.11,15.12,15.05,15.1,290100.0,10.9996,11.0069,10.9559,10.9923,290100.0
2005-04-22 10:50:00,15.09,15.1,15.03,15.05,707800.0,10.985,10.9923,10.9413,10.9559,707800.0
2005-04-22 11:00:00,15.05,15.09,15.04,15.07,729000.0,10.9559,10.985,10.9486,10.9705,729000.0
2005-04-22 11:10:00,15.07,15.11,15.06,15.1,328200.0,10.9705,10.9996,10.9632,10.9923,328200.0
2005-04-22 11:20:00,15.09,15.13,15.09,15.12,403900.0,10.985,11.0141,10.985,11.0069,403900.0
2005-04-22 11:30:00,15.12,15.12,15.06,15.06,501800.0,11.0069,11.0069,10.9632,10.9632,501800.0
2005-04-22 11:40:00,15.07,15.07,15.03,15.04,384400.0,10.9705,10.9705,10.9413,10.9486,384400.0
2005-04-22 11:50:00,15.05,15.07,15.04,15.05,271600.0,10.9559,10.9705,10.9486,10.9559,271600.0
2005-04-22 12:00:00,15.04,15.06,14.97,14.99,788300.0,10.9486,10.9632,10.8977,10.9122,788300.0
2005-04-22 12:10:00,14.99,15.0,14.98,14.98,137200.0,10.9122,10.9195,10.9049,10.9049,137200.0
2005-04-22 12:20:00,14.98,15.01,14.98,14.98,234700.0,10.9049,10.9268,10.9049,10.9049,234700.0
2005-04-22 12:30:00,14.99,15.0,14.98,14.99,177600.0,10.9122,10.9195,10.9049,10.9122,177600.0
2005-04-22 12:40:00,15.0,15.03,14.99,15.0,305000.0,10.9195,10.9413,10.9122,10.9195,305000.0
2005-04-22 12:50:00,15.0,15.02,14.97,14.98,157100.0,10.9195,10.9341,10.8977,10.9049,157100.0
2005-04-22 13:00:00,14.98,14.99,14.96,14.97,147900.0,10.9049,10.9122,10.8904,10.8977,147900.0
2005-04-22 13:10:00,14.96,14.98,14.95,14.95,313000.0,10.8904,10.9049,10.8831,10.8831,313000.0
2005-04-22 13:20:00,14.96,14.97,14.95,14.96,125700.0,10.8904,10.8977,10.8831,10.8904,125700.0
2005-04-22 13:30:00,14.97,15.02,14.96,15.0,318200.0,10.8977,10.9341,10.8904,10.9195,318200.0
2005-04-22 13:40:00,15.0,15.01,14.95,14.99,168200.0,10.9195,10.9268,10.8831,10.9122,168200.0
2005-04-22 13:50:00,14.99,15.04,14.99,15.03,190700.0,10.9122,10.9486,10.9122,10.9413,190700.0
2005-04-22 14:00:00,15.03,15.03,14.99,14.99,247100.0,10.9413,10.9413,10.9122,10.9122,247100.0
2005-04-22 14:10:00,14.99,14.99,14.96,14.97,247300.0,10.9122,10.9122,10.8904,10.8977,247300.0
2005-04-22 14:20:00,14.97,14.98,14.95,14.97,252200.0,10.8977,10.9049,10.8831,10.8977,252200.0
2005-04-22 14:30:00,14.97,14.97,14.95,14.95,164300.0,10.8977,10.8977,10.8831,10.8831,164300.0
2005-04-22 14:40:00,14.95,14.96,14.88,14.9,725500.0,10.8831,10.8904,10.8321,10.8467,725500.0
2005-04-22 14:50:00,14.89,14.96,14.88,14.89,637400.0,10.8394,10.8904,10.8321,10.8394,637400.0
2005-04-22 15:00:00,14.89,14.9,14.88,14.89,297000.0,10.8394,10.8467,10.8321,10.8394,297000.0
2005-04-22 15:10:00,14.89,14.89,14.84,14.87,708300.0,10.8394,10.8394,10.803,10.8249,708300.0
2005-04-22 15:20:00,14.87,14.88,14.79,14.8,938600.0,10.8249,10.8321,10.7666,10.7739,938600.0
2005-04-22 15:30:00,14.81,14.89,14.79,14.85,912500.0,10.7812,10.8394,10.7666,10.8103,912500.0
2005-04-22 15:40:00,14.85,14.89,14.84,14.87,948400.0,10.8103,10.8394,10.803,10.8249,948400.0
2005-04-22 15:50:00,14.88,14.98,14.87,14.96,1731900.0,10.8321,10.9049,10.8249,10.8904,1731900.0
2005-04-25 09:30:00,15.05,15.14,15.04,15.05,871700.0,10.9559,11.0214,10.9486,10.9559,871700.0
2005-04-25 09:40:00,15.06,15.09,15.03,15.03,487100.0,10.9632,10.985,10.9413,10.9413,487100.0
2005-04-25 09:50:00,15.04,15.07,15.01,15.02,510700.0,10.9486,10.9705,10.9268,10.9341,510700.0
2005-04-25 10:00:00,15.02,15.14,15.0,15.12,807800.0,10.9341,11.0214,10.9195,11.0069,807800.0
2005-04-25 10:10:00,15.12,15.15,15.09,15.11,804200.0,11.0069,11.0287,10.985,10.9996,804200.0
2005-04-25 10:20:00,15.11,15.13,15.09,15.1,436400.0,10.9996,11.0141,10.985,10.9923,436400.0
2005-04-25 10:30:00,15.09,15.13,15.09,15.11,326800.0,10.985,11.0141,10.985,10.9996,326800.0
2005-04-25 10:40:00,15.11,15.13,15.05,15.08,674600.0,10.9996,11.0141,10.9559,10.9777,674600.0
2005-04-25 10:50:00,15.07,15.1,15.06,15.07,407500.0,10.9705,10.9923,10.9632,10.9705,407500.0
2005-04-25 11:00:00,15.07,15.1,15.07,15.08,247600.0,10.9705,10.9923,10.9705,10.9777,247600.0
2005-04-25 11:10:00,15.08,15.1,15.06,15.08,392300.0,10.9777,10.9923,10.9632,10.9777,392300.0
2005-04-25 11:20:00,15.08,15.1,15.07,15.08,352700.0,10.9777,10.9923,10.9705,10.9777,352700.0
2005-04-25 11:30:00,15.08,15.12,15.07,15.1,708800.0,10.9777,11.0069,10.9705,10.9923,708800.0
2005-04-25 11:40:00,15.11,15.15,15.1,15.14,337900.0,10.9996,11.0287,10.9923,11.0214,337900.0
2005-04-25 11:50:00,15.15,15.15,15.11,15.13,359400.0,11.0287,11.0287,10.9996,11.0141,359400.0
2005-04-25 12:00:00,15.13,15.13,15.09,15.09,375600.0,11.0141,11.0141,10.985,10.985,375600.0
2005-04-25 12:10:00,15.1,15.1,15.07,15.07,175900.0,10.9923,10.9923,10.9705,10.9705,175900.0
2005-04-25 12:20:00,15.07,15.08,15.05,15.06,472300.0,10.9705,10.9777,10.9559,10.9632,472300.0
2005-04-25 12:30:00,15.06,15.12,15.06,15.06,219600.0,10.9632,11.0069,10.9632,10.9632,219600.0
2005-04-25 12:40:00,15.06,15.08,15.04,15.04,206300.0,10.9632,10.9777,10.9486,10.9486,206300.0
2005-04-25 12:50:00,15.04,15.05,15.01,15.01,407800.0,10.9486,10.9559,10.9268,10.9268,407800.0
2005-04-25 13:00:00,15.01,15.02,14.99,15.0,668300.0,10.9268,10.9341,10.9122,10.9195,668300.0
2005-04-25 13:10:00,15.0,15.02,14.99,15.0,320400.0,10.9195,10.9341,10.9122,10.9195,320400.0
2005-04-25 13:20:00,15.01,15.02,14.99,15.0,628000.0,10.9268,10.9341,10.9122,10.9195,628000.0
2005-04-25 13:30:00,14.99,15.04,14.99,15.03,824900.0,10.9122,10.9486,10.9122,10.9413,824900.0
2005-04-25 13:40:00,15.03,15.04,15.01,15.01,304800.0,10.9413,10.9486,10.9268,10.9268,304800.0
2005-04-25 13:50:00,15.02,15.02,14.98,14.98,574900.0,10.9341,10.9341,10.9049,10.9049,574900.0
2005-04-25 14:00:00,14.98,15.0,14.95,14.95,482300.0,10.9049,10.9195,10.8831,10.8831,482300.0
2005-04-25 14:10:00,14.96,14.99,14.95,14.97,459700.0,10.8904,10.9122,10.8831,10.8977,459700.0
2005-04-25 14:20:00,14.96,14.99,14.96,14.97,345400.0,10.8904,10.9122,10.8904,10.8977,345400.0
2005-04-25 14:30:00,14.98,15.0,14.97,14.99,206600.0,10.9049,10.9195,10.8977,10.9122,206600.0
2005-04-25 14:40:00,14.98,15.01,14.96,14.96,531000.0,10.9049,10.9268,10.8904,10.8904,531000.0
2005-04-25 14:50:00,14.97,14.97,14.92,14.94,690200.0,10.8977,10.8977,10.8613,10.8758,690200.0
2005-04-25 15:00:00,14.95,14.95,14.88,14.92,813700.0,10.8831,10.8831,10.8321,10.8613,813700.0
2005-04-25 15:10:00,14.91,14.94,14.9,14.92,757600.0,10.854,10.8758,10.8467,10.8613,757600.0
2005-04-25 15:20:00,14.92,14.96,14.91,14.94,343100.0,10.8613,10.8904,10.854,10.8758,343100.0
2005-04-25 15:30:00,14.95,14.99,14.94,14.96,456800.0,10.8831,10.9122,10.8758,10.8904,456800.0
2005-04-25 15:40:00,14.95,15.0,14.95,14.99,508300.0,10.8831,10.9195,10.8831,10.9122,508300.0
2005-04-25 15:50:00,14.98,15.01,14.97,15.0,790800.0,10.9049,10.9268,10.8977,10.9195,790800.0
2005-04-26 09:30:00,14.9,14.99,14.88,14.99,1465700.0,10.8467,10.9122,10.8321,10.9122,1465700.0
2005-04-26 09:40:00,14.99,15.03,14.94,15.02,1028600.0,10.9122,10.9413,10.8758,10.9341,1028600.0
2005-04-26 09:50:00,15.03,15.09,15.01,15.05,1040200.0,10.9413,10.985,10.9268,10.9559,1040200.0
2005-04-26 10:00:00,15.05,15.1,14.97,15.01,1032800.0,10.9559,10.9923,10.8977,10.9268,1032800.0
2005-04-26 10:10:00,15.01,15.13,15.01,15.1,1025100.0,10.9268,11.0141,10.9268,10.9923,1025100.0
2005-04-26 10:20:00,15.11,15.19,15.09,15.15,1227000.0,10.9996,11.0578,10.985,11.0287,1227000.0
2005-04-26 10:30:00,15.15,15.21,15.13,15.2,1204200.0,11.0287,11.0724,11.0141,11.0651,1204200.0
2005-04-26 10:40:00,15.2,15.31,15.19,15.26,1126200.0,11.0651,11.1452,11.0578,11.1088,1126200.0
2005-04-26 10:50:00,15.26,15.35,15.25,15.32,665900.0,11.1088,11.1743,11.1015,11.1524,665900.0
2005-04-26 11:00:00,15.32,15.33,15.24,15.25,607900.0,11.1524,11.1597,11.0942,11.1015,607900.0
2005-04-26 11:10:00,15.24,15.26,15.21,15.22,725500.0,11.0942,11.1088,11.0724,11.0797,725500.0
2005-04-26 11:20:00,15.22,15.22,15.16,15.18,538500.0,11.0797,11.0797,11.036,11.0505,538500.0
2005-04-26 11:30:00,15.18,15.19,15.15,15.17,335600.0,11.0505,11.0578,11.0287,11.0433,335600.0
2005-04-26 11:40:00,15.16,15.2,15.16,15.2,258600.0,11.036,11.0651,11.036,11.0651,258600.0
2005-04-26 11:50:00,15.19,15.2,15.18,15.2,285500.0,11.0578,11.0651,11.0505,11.0651,285500.0
2005-04-26 12:00:00,15.2,15.21,15.19,15.19,190500.0,11.0651,11.0724,11.0578,11.0578,190500.0
2005-04-26 12:10:00,15.19,15.19,15.17,15.19,179900.0,11.0578,11.0578,11.0433,11.0578,179900.0
2005-04-26 12:20:00,15.19,15.19,15.18,15.18,217600.0,11.0578,11.0578,11.0505,11.0505,217600.0
2005-04-26 12:30:00,15.19,15.19,15.12,15.13,178700.0,11.0578,11.0578,11.0069,11.0141,178700.0
2005-04-26 12:40:00,15.12,15.16,15.12,15.14,297800.0,11.0069,11.036,11.0069,11.0214,297800.0
2005-04-26 12:50:00,15.13,15.15,15.13,15.15,128900.0,11.0141,11.0287,11.0141,11.0287,128900.0
2005-04-26 13:00:00,15.15,15.16,15.07,15.07,371600.0,11.0287,11.036,10.9705,10.9705,371600.0
2005-04-26 13:10:00,15.07,15.18,15.07,15.08,369500.0,10.9705,11.0505,10.9705,10.9777,369500.0
2005-04-26 13:20:00,15.08,15.08,15.0,15.01,546100.0,10.9777,10.9777,10.9195,10.9268,546100.0
2005-04-26 13:30:00,15.01,15.06,15.01,15.06,394900.0,10.9268,10.9632,10.9268,10.9632,394900.0
2005-04-26 13:40:00,15.06,15.09,15.06,15.07,202000.0,10.9632,10.985,10.9632,10.9705,202000.0
2005-04-26 13:50:00,15.07,15.1,15.07,15.08,255800.0,10.9705,10.9923,10.9705,10.9777,255800.0
2005-04-26 14:00:00,15.08,15.09,15.02,15.03,380000.0,10.9777,10.985,10.9341,10.9413,380000.0
2005-04-26 14:10:00,15.02,15.04,14.99,15.01,481500.0,10.9341,10.9486,10.9122,10.9268,481500.0
2005-04-26 14:20:00,15.01,15.03,15.0,15.03,631500.0,10.9268,10.9413,10.9195,10.9413,631500.0
2005-04-26 14:30:00,15.02,15.04,15.0,15.01,496500.0,10.9341,10.9486,10.9195,10.9268,496500.0
2005-04-26 14:40:00,15.01,15.04,14.99,15.01,429100.0,10.9268,10.9486,10.9122,10.9268,429100.0
2005-04-26 14:50:00,15.01,15.03,14.99,14.99,527900.0,10.9268,10.9413,10.9122,10.9122,527900.0
2005-04-26 15:00:00,14.99,15.05,14.98,15.05,600400.0,10.9122,10.9559,10.9049,10.9559,600400.0
2005-04-26 15:10:00,15.05,15.07,15.03,15.04,408500.0,10.9559,10.9705,10.9413,10.9486,408500.0
2005-04-26 15:20:00,15.04,15.08,15.01,15.02,795600.0,10.9486,10.9777,10.9268,10.9341,795600.0
2005-04-26 15:30:00,15.01,15.05,15.01,15.04,327300.0,10.9268,10.9559,10.9268,10.9486,327300.0
2005-04-26 15:40:00,15.04,15.05,15.0,15.0,411300.0,10.9486,10.9559,10.9195,10.9195,411300.0
2005-04-26 15:50:00,15.0,15.02,14.98,14.98,1047600.0,10.9195,10.9341,10.9049,10.9049,1047600.0
2005-04-27 09:30:00,14.82,14.91,14.79,14.79,1606700.0,10.7885,10.854,10.7666,10.7666,1606700.0
2005-04-27 09:40:00,14.78,14.86,14.75,14.85,789600.0,10.7593,10.8176,10.7375,10.8103,789600.0
2005-04-27 09:50:00,14.85,14.93,14.83,14.87,765200.0,10.8103,10.8685,10.7957,10.8249,765200.0
2005-04-27 10:00:00,14.86,14.86,14.79,14.79,762700.0,10.8176,10.8176,10.7666,10.7666,762700.0
2005-04-27 10:10:00,14.79,14.89,14.78,14.88,706300.0,10.7666,10.8394,10.7593,10.8321,706300.0
2005-04-27 10:20:00,14.88,14.95,14.87,14.95,641600.0,10.8321,10.8831,10.8249,10.8831,641600.0
2005-04-27 10:30:00,14.95,15.12,14.94,15.03,1896700.0,10.8831,11.0069,10.8758,10.9413,1896700.0
2005-04-27 10:40:00,15.03,15.08,15.0,15.07,822700.0,10.9413,10.9777,10.9195,10.9705,822700.0
2005-04-27 10:50:00,15.08,15.08,15.02,15.03,382500.0,10.9777,10.9777,10.9341,10.9413,382500.0
2005-04-27 11:00:00,15.02,15.03,14.93,14.94,648000.0,10.9341,10.9413,10.8685,10.8758,648000.0
2005-04-27 11:10:00,14.93,14.96,14.92,14.95,360800.0,10.8685,10.8904,10.8613,10.8831,360800.0
2005-04-27 11:20:00,14.96,15.05,14.94,15.05,659600.0,10.8904,10.9559,10.8758,10.9559,659600.0
2005-04-27 11:30:00,15.04,15.08,15.04,15.07,450200.0,10.9486,10.9777,10.9486,10.9705,450200.0
2005-04-27 11:40:00,15.06,15.07,15.01,15.01,558500.0,10.9632,10.9705,10.9268,10.9268,558500.0
2005-04-27 11:50:00,15.02,15.04,14.99,15.03,495600.0,10.9341,10.9486,10.9122,10.9413,495600.0
2005-04-27 12:00:00,15.03,15.1,15.03,15.04,608000.0,10.9413,10.9923,10.9413,10.9486,608000.0
2005-04-27 12:10:00,15.05,15.07,14.98,14.99,858500.0,10.9559,10.9705,10.9049,10.9122,858500.0
2005-04-27 12:20:00,14.99,15.0,14.95,15.0,561800.0,10.9122,10.9195,10.8831,10.9195,561800.0
2005-04-27 12:30:00,15.0,15.02,14.99,15.01,225800.0,10.9195,10.9341,10.9122,10.9268,225800.0
2005-04-27 12:40:00,15.01,15.04,15.0,15.0,311900.0,10.9268,10.9486,10.9195,10.9195,311900.0
2005-04-27 12:50:00,15.0,15.04,15.0,15.03,97300.0,10.9195,10.9486,10.9195,10.9413,97300.0
2005-04-27 13:00:00,15.03,15.08,15.02,15.07,261800.0,10.9413,10.9777,10.9341,10.9705,261800.0
2005-04-27 13:10:00,15.08,15.11,15.06,15.07,459800.0,10.9777,10.9996,10.9632,10.9705,459800.0
2005-04-27 13:20:00,15.06,15.07,15.01,15.01,530100.0,10.9632,10.9705,10.9268,10.9268,530100.0
2005-04-27 13:30:00,15.01,15.08,15.01,15.07,303000.0,10.9268,10.9777,10.9268,10.9705,303000.0
2005-04-27 13:40:00,15.06,15.07,15.0,15.03,284300.0,10.9632,10.9705,10.9195,10.9413,284300.0
2005-04-27 13:50:00,15.04,15.05,15.02,15.02,106400.0,10.9486,10.9559,10.9341,10.9341,106400.0
2005-04-27 14:00:00,15.02,15.02,14.99,14.99,359900.0,10.9341,10.9341,10.9122,10.9122,359900.0
2005-04-27 14:10:00,14.99,14.99,14.95,14.97,300700.0,10.9122,10.9122,10.8831,10.8977,300700.0
2005-04-27 14:20:00,14.98,15.02,14.97,15.01,230700.0,10.9049,10.9341,10.8977,10.9268,230700.0
2005-04-27 14:30:00,15.01,15.04,15.01,15.02,248300.0,10.9268,10.9486,10.9268,10.9341,248300.0
2005-04-27 14:40:00,15.02,15.02,14.96,14.97,350700.0,10.9341,10.9341,10.8904,10.8977,350700.0
2005-04-27 14:50:00,14.97,15.03,14.96,15.01,400200.0,10.8977,10.9413,10.8904,10.9268,400200.0
2005-04-27 15:00:00,15.01,15.03,14.95,14.95,262000.0,10.9268,10.9413,10.8831,10.8831,262000.0
2005-04-27 15:10:00,14.96,14.99,14.94,14.97,395200.0,10.8904,10.9122,10.8758,10.8977,395200.0
2005-04-27 15:20:00,14.96,14.99,14.94,14.96,332500.0,10.8904,10.9122,10.8758,10.8904,332500.0
2005-04-27 15:30:00,14.96,14.96,14.93,14.95,422200.0,10.8904,10.8904,10.8685,10.8831,422200.0
2005-04-27 15:40:00,14.94,14.98,14.93,14.96,533700.0,10.8758,10.9049,10.8685,10.8904,533700.0
2005-04-27 15:50:00,14.96,14.96,14.92,14.93,715800.0,10.8904,10.8904,10.8613,10.8685,715800.0
2005-04-28 09:30:00,14.8,15.11,14.78,15.05,1680900.0,10.7739,10.9996,10.7593,10.9559,1680900.0
2005-04-28 09:40:00,15.05,15.1,14.78,14.98,1032200.0,10.9559,10.9923,10.7593,10.9049,1032200.0
2005-04-28 09:50:00,14.99,15.06,14.97,15.01,569400.0,10.9122,10.9632,10.8977,10.9268,569400.0
2005-04-28 10:00:00,15.0,15.05,14.99,15.04,524800.0,10.9195,10.9559,10.9122,10.9486,524800.0
2005-04-28 10:10:00,15.04,15.07,15.01,15.04,689100.0,10.9486,10.9705,10.9268,10.9486,689100.0
2005-04-28 10:20:00,15.04,15.1,15.02,15.06,1052300.0,10.9486,10.9923,10.9341,10.9632,1052300.0
2005-04-28 10:30:00,15.06,15.14,15.03,15.03,999000.0,10.9632,11.0214,10.9413,10.9413,999000.0
2005-04-28 10:40:00,15.03,15.07,14.97,14.98,1078700.0,10.9413,10.9705,10.8977,10.9049,1078700.0
2005-04-28 10:50:00,14.97,15.08,14.95,15.05,1402000.0,10.8977,10.9777,10.8831,10.9559,1402000.0
2005-04-28 11:00:00,15.05,15.1,15.04,15.08,588600.0,10.9559,10.9923,10.9486,10.9777,588600.0
2005-04-28 11:10:00,15.08,15.1,15.06,15.07,615500.0,10.9777,10.9923,10.9632,10.9705,615500.0
2005-04-28 11:20:00,15.07,15.07,14.99,14.99,836900.0,10.9705,10.9705,10.9122,10.9122,836900.0
2005-04-28 11:30:00,14.99,15.0,14.93,14.96,1588800.0,10.9122,10.9195,10.8685,10.8904,1588800.0
2005-04-28 11:40:00,14.96,15.0,14.96,15.0,433200.0,10.8904,10.9195,10.8904,10.9195,433200.0
2005-04-28 11:50:00,15.01,15.01,14.96,14.98,292400.0,10.9268,10.9268,10.8904,10.9049,292400.0
2005-04-28 12:00:00,14.98,14.99,14.86,14.87,847500.0,10.9049,10.9122,10.8176,10.8249,847500.0
2005-04-28 12:10:00,14.87,14.91,14.86,14.9,798200.0,10.8249,10.854,10.8176,10.8467,798200.0
2005-04-28 12:20:00,14.91,14.92,14.88,14.91,197600.0,10.854,10.8613,10.8321,10.854,197600.0
2005-04-28 12:30:00,14.91,14.95,14.91,14.93,235200.0,10.854,10.8831,10.854,10.8685,235200.0
2005-04-28 12:40:00,14.93,14.97,14.93,14.95,146500.0,10.8685,10.8977,10.8685,10.8831,146500.0
2005-04-28 12:50:00,14.96,14.96,14.94,14.95,335800.0,10.8904,10.8904,10.8758,10.8831,335800.0
2005-04-28 13:00:00,14.95,14.98,14.94,14.97,222600.0,10.8831,10.9049,10.8758,10.8977,222600.0
2005-04-28 13:10:00,14.97,14.99,14.96,14.97,363200.0,10.8977,10.9122,10.8904,10.8977,363200.0
2005-04-28 13:20:00,14.96,14.99,14.96,14.96,900300.0,10.8904,10.9122,10.8904,10.8904,900300.0
2005-04-28 13:30:00,14.96,14.99,14.96,14.99,188900.0,10.8904,10.9122,10.8904,10.9122,188900.0
2005-04-28 13:40:00,14.99,15.01,14.96,14.99,212800.0,10.9122,10.9268,10.8904,10.9122,212800.0
2005-04-28 13:50:00,14.99,15.06,14.99,15.05,445600.0,10.9122,10.9632,10.9122,10.9559,445600.0
2005-04-28 14:00:00,15.05,15.05,14.97,14.98,343000.0,10.9559,10.9559,10.8977,10.9049,343000.0
2005-04-28 14:10:00,14.97,15.0,14.97,14.97,214500.0,10.8977,10.9195,10.8977,10.8977,214500.0
2005-04-28 14:20:00,14.97,14.97,14.94,14.96,607200.0,10.8977,10.8977,10.8758,10.8904,607200.0
2005-04-28 14:30:00,14.95,14.98,14.93,14.98,476000.0,10.8831,10.9049,10.8685,10.9049,476000.0
2005-04-28 14:40:00,14.98,15.0,14.95,14.96,480800.0,10.9049,10.9195,10.8831,10.8904,480800.0
2005-04-28 14:50:00,14.97,14.98,14.95,14.98,460900.0,10.8977,10.9049,10.8831,10.9049,460900.0
2005-04-28 15:00:00,14.97,14.98,14.95,14.96,162900.0,10.8977,10.9049,10.8831,10.8904,162900.0
2005-04-28 15:10:00,14.95,14.97,14.95,14.96,192700.0,10.8831,10.8977,10.8831,10.8904,192700.0
2005-04-28 15:20:00,14.96,14.98,14.75,14.97,567400.0,10.8904,10.9049,10.7375,10.8977,567400.0
2005-04-28 15:30:00,14.97,14.98,14.93,14.94,742700.0,10.8977,10.9049,10.8685,10.8758,742700.0
2005-04-28 15:40:00,14.94,14.96,14.92,14.92,334900.0,10.8758,10.8904,10.8613,10.8613,334900.0
2005-04-28 15:50:00,14.93,14.96,14.86,14.88,1797700.0,10.8685,10.8904,10.8176,10.8321,1797700.0
2005-04-29 09:30:00,14.93,14.96,14.75,14.79,1463500.0,10.8685,10.8904,10.7375,10.7666,1463500.0
2005-04-29 09:40:00,14.8,14.8,14.71,14.75,961800.0,10.7739,10.7739,10.7084,10.7375,961800.0
2005-04-29 09:50:00,14.74,14.78,14.71,14.75,694100.0,10.7302,10.7593,10.7084,10.7375,694100.0
2005-04-29 10:00:00,14.75,14.79,14.61,14.66,1171100.0,10.7375,10.7666,10.6356,10.672,1171100.0
2005-04-29 10:10:00,14.67,14.7,14.63,14.68,687100.0,10.6793,10.7011,10.6502,10.6865,687100.0
2005-04-29 10:20:00,14.67,14.71,14.62,14.66,535900.0,10.6793,10.7084,10.6429,10.672,535900.0
2005-04-29 10:30:00,14.66,14.7,14.6,14.66,798000.0,10.672,10.7011,10.6283,10.672,798000.0
2005-04-29 10:40:00,14.65,14.65,14.47,14.48,1388500.0,10.6647,10.6647,10.5337,10.541,1388500.0
2005-04-29 10:50:00,14.49,14.61,14.49,14.57,1263600.0,10.5482,10.6356,10.5482,10.6065,1263600.0
2005-04-29 11:00:00,14.57,14.67,14.56,14.64,679300.0,10.6065,10.6793,10.5992,10.6574,679300.0
2005-04-29 11:10:00,14.64,14.71,14.64,14.66,1052200.0,10.6574,10.7084,10.6574,10.672,1052200.0
2005-04-29 11:20:00,14.66,14.68,14.63,14.67,488700.0,10.672,10.6865,10.6502,10.6793,488700.0
2005-04-29 11:30:00,14.67,14.71,14.61,14.68,898100.0,10.6793,10.7084,10.6356,10.6865,898100.0
2005-04-29 11:40:00,14.68,14.69,14.59,14.64,832200.0,10.6865,10.6938,10.621,10.6574,832200.0
2005-04-29 11:50:00,14.65,14.65,14.6,14.6,267000.0,10.6647,10.6647,10.6283,10.6283,267000.0
2005-04-29 12:00:00,14.61,14.65,14.6,14.61,269600.0,10.6356,10.6647,10.6283,10.6356,269600.0
2005-04-29 12:10:00,14.61,14.67,14.61,14.62,298000.0,10.6356,10.6793,10.6356,10.6429,298000.0
2005-04-29 12:20:00,14.63,14.67,14.63,14.66,243700.0,10.6502,10.6793,10.6502,10.672,243700.0
2005-04-29 12:30:00,14.67,14.68,14.64,14.68,339800.0,10.6793,10.6865,10.6574,10.6865,339800.0
2005-04-29 12:40:00,14.68,14.71,14.66,14.67,430600.0,10.6865,10.7084,10.672,10.6793,430600.0
2005-04-29 12:50:00,14.67,14.7,14.66,14.69,157500.0,10.6793,10.7011,10.672,10.6938,157500.0
2005-04-29 13:00:00,14.68,14.78,14.68,14.75,664900.0,10.6865,10.7593,10.6865,10.7375,664900.0
2005-04-29 13:10:00,14.76,14.79,14.74,14.78,550000.0,10.7448,10.7666,10.7302,10.7593,550000.0
2005-04-29 13:20:00,14.79,14.8,14.7,14.73,665600.0,10.7666,10.7739,10.7011,10.7229,665600.0
2005-04-29 13:30:00,14.73,14.76,14.68,14.68,761400.0,10.7229,10.7448,10.6865,10.6865,761400.0
2005-04-29 13:40:00,14.68,14.73,14.68,14.73,186100.0,10.6865,10.7229,10.6865,10.7229,186100.0
2005-04-29 13:50:00,14.72,14.76,14.71,14.73,262200.0,10.7157,10.7448,10.7084,10.7229,262200.0
2005-04-29 14:00:00,14.74,14.79,14.73,14.78,535200.0,10.7302,10.7666,10.7229,10.7593,535200.0
2005-04-29 14:10:00,14.78,14.83,14.75,14.81,700800.0,10.7593,10.7957,10.7375,10.7812,700800.0
2005-04-29 14:20:00,14.8,14.89,14.78,14.85,1096400.0,10.7739,10.8394,10.7593,10.8103,1096400.0
2005-04-29 14:30:00,14.84,14.93,14.83,14.86,996400.0,10.803,10.8685,10.7957,10.8176,996400.0
2005-04-29 14:40:00,14.86,14.95,14.86,14.94,587400.0,10.8176,10.8831,10.8176,10.8758,587400.0
2005-04-29 14:50:00,14.94,14.98,14.88,14.88,1515600.0,10.8758,10.9049,10.8321,10.8321,1515600.0
2005-04-29 15:00:00,14.89,14.92,14.83,14.88,851300.0,10.8394,10.8613,10.7957,10.8321,851300.0
2005-04-29 15:10:00,14.87,14.9,14.83,14.87,381900.0,10.8249,10.8467,10.7957,10.8249,381900.0
2005-04-29 15:20:00,14.87,14.9,14.84,14.84,575900.0,10.8249,10.8467,10.803,10.803,575900.0
2005-04-29 15:30:00,14.84,14.88,14.81,14.85,756200.0,10.803,10.8321,10.7812,10.8103,756200.0
2005-04-29 15:40:00,14.85,14.9,14.84,14.89,548500.0,10.8103,10.8467,10.803,10.8394,548500.0
2005-04-29 15:50:00,14.9,14.93,14.84,14.87,1301800.0,10.8467,10.8685,10.803,10.8249,1301800.0
2005-05-02 09:30:00,14.9,15.05,14.88,14.98,1272500.0,10.8467,10.9559,10.8321,10.9049,1272500.0
2005-05-02 09:40:00,14.98,15.08,14.94,15.07,1123100.0,10.9049,10.9777,10.8758,10.9705,1123100.0
2005-05-02 09:50:00,15.07,15.1,15.03,15.08,682200.0,10.9705,10.9923,10.9413,10.9777,682200.0
2005-05-02 10:00:00,15.08,15.11,15.03,15.1,765300.0,10.9777,10.9996,10.9413,10.9923,765300.0
2005-05-02 10:10:00,15.1,15.14,15.07,15.12,1200000.0,10.9923,11.0214,10.9705,11.0069,1200000.0
2005-05-02 10:20:00,15.12,15.14,15.09,15.09,485600.0,11.0069,11.0214,10.985,10.985,485600.0
2005-05-02 10:30:00,15.09,15.11,15.07,15.1,475100.0,10.985,10.9996,10.9705,10.9923,475100.0
2005-05-02 10:40:00,15.09,15.12,15.08,15.12,551900.0,10.985,11.0069,10.9777,11.0069,551900.0
2005-05-02 10:50:00,15.12,15.12,15.08,15.09,553500.0,11.0069,11.0069,10.9777,10.985,553500.0
2005-05-02 11:00:00,15.1,15.11,15.07,15.08,324800.0,10.9923,10.9996,10.9705,10.9777,324800.0
2005-05-02 11:10:00,15.08,15.11,15.07,15.08,326000.0,10.9777,10.9996,10.9705,10.9777,326000.0
2005-05-02 11:20:00,15.07,15.11,15.07,15.1,248100.0,10.9705,10.9996,10.9705,10.9923,248100.0
2005-05-02 11:30:00,15.1,15.12,15.09,15.09,319600.0,10.9923,11.0069,10.985,10.985,319600.0
2005-05-02 11:40:00,15.09,15.12,15.08,15.11,490700.0,10.985,11.0069,10.9777,10.9996,490700.0
2005-05-02 11:50:00,15.1,15.12,15.09,15.12,358300.0,10.9923,11.0069,10.985,11.0069,358300.0
2005-05-02 12:00:00,15.11,15.13,15.1,15.11,492000.0,10.9996,11.0141,10.9923,10.9996,492000.0
2005-05-02 12:10:00,15.1,15.14,15.08,15.14,339900.0,10.9923,11.0214,10.9777,11.0214,339900.0
2005-05-02 12:20:00,15.13,15.16,15.13,15.14,321700.0,11.0141,11.036,11.0141,11.0214,321700.0
2005-05-02 12:30:00,15.14,15.14,15.12,15.14,149500.0,11.0214,11.0214,11.0069,11.0214,149500.0
2005-05-02 12:40:00,15.13,15.15,15.12,15.14,119800.0,11.0141,11.0287,11.0069,11.0214,119800.0
2005-05-02 12:50:00,15.14,15.15,15.12,15.13,110500.0,11.0214,11.0287,11.0069,11.0141,110500.0
2005-05-02 13:00:00,15.12,15.13,15.1,15.1,303600.0,11.0069,11.0141,10.9923,10.9923,303600.0
2005-05-02 13:10:00,15.1,15.11,15.07,15.08,304500.0,10.9923,10.9996,10.9705,10.9777,304500.0
2005-05-02 13:20:00,15.08,15.09,15.06,15.06,292900.0,10.9777,10.985,10.9632,10.9632,292900.0
2005-05-02 13:30:00,15.06,15.1,15.06,15.1,494800.0,10.9632,10.9923,10.9632,10.9923,494800.0
2005-05-02 13:40:00,15.1,15.11,15.07,15.1,266100.0,10.9923,10.9996,10.9705,10.9923,266100.0
2005-05-02 13:50:00,15.09,15.11,15.09,15.1,225900.0,10.985,10.9996,10.985,10.9923,225900.0
2005-05-02 14:00:00,15.1,15.11,15.03,15.05,535800.0,10.9923,10.9996,10.9413,10.9559,535800.0
2005-05-02 14:10:00,15.04,15.06,15.04,15.06,335800.0,10.9486,10.9632,10.9486,10.9632,335800.0
2005-05-02 14:20:00,15.05,15.08,15.04,15.05,335500.0,10.9559,10.9777,10.9486,10.9559,335500.0
2005-05-02 14:30:00,15.05,15.08,15.05,15.08,252800.0,10.9559,10.9777,10.9559,10.9777,252800.0
2005-05-02 14:40:00,15.08,15.1,15.07,15.07,504100.0,10.9777,10.9923,10.9705,10.9705,504100.0
2005-05-02 14:50:00,15.07,15.08,15.06,15.06,137800.0,10.9705,10.9777,10.9632,10.9632,137800.0
2005-05-02 15:00:00,15.06,15.07,15.04,15.06,319200.0,10.9632,10.9705,10.9486,10.9632,319200.0
2005-05-02 15:10:00,15.06,15.07,15.05,15.05,473800.0,10.9632,10.9705,10.9559,10.9559,473800.0
2005-05-02 15:20:00,15.06,15.07,15.05,15.05,466000.0,10.9632,10.9705,10.9559,10.9559,466000.0
2005-05-02 15:30:00,15.05,15.07,15.05,15.06,469200.0,10.9559,10.9705,10.9559,10.9632,469200.0
2005-05-02 15:40:00,15.06,15.09,15.06,15.09,612600.0,10.9632,10.985,10.9632,10.985,612600.0
2005-05-02 15:50:00,15.08,15.09,15.05,15.09,1381400.0,10.9777,10.985,10.9559,10.985,1381400.0
2005-05-03 09:30:00,15.05,15.2,15.03,15.17,1118300.0,10.9559,11.0651,10.9413,11.0433,1118300.0
2005-05-03 09:40:00,15.17,15.17,15.08,15.13,679400.0,11.0433,11.0433,10.9777,11.0141,679400.0
2005-05-03 09:50:00,15.13,15.19,15.12,15.16,574700.0,11.0141,11.0578,11.0069,11.036,574700.0
2005-05-03 10:00:00,15.16,15.19,15.13,15.14,517800.0,11.036,11.0578,11.0141,11.0214,517800.0
2005-05-03 10:10:00,15.14,15.19,15.14,15.19,604900.0,11.0214,11.0578,11.0214,11.0578,604900.0
2005-05-03 10:20:00,15.18,15.19,15.14,15.17,836800.0,11.0505,11.0578,11.0214,11.0433,836800.0
2005-05-03 10:30:00,15.17,15.21,15.16,15.2,784200.0,11.0433,11.0724,11.036,11.0651,784200.0
2005-05-03 10:40:00,15.21,15.28,15.2,15.25,820700.0,11.0724,11.1233,11.0651,11.1015,820700.0
2005-05-03 10:50:00,15.25,15.26,15.16,15.17,605100.0,11.1015,11.1088,11.036,11.0433,605100.0
2005-05-03 11:00:00,15.16,15.2,15.16,15.18,587200.0,11.036,11.0651,11.036,11.0505,587200.0
2005-05-03 11:10:00,15.18,15.19,15.14,15.16,305000.0,11.0505,11.0578,11.0214,11.036,305000.0
2005-05-03 11:20:00,15.17,15.18,15.15,15.16,136200.0,11.0433,11.0505,11.0287,11.036,136200.0
2005-05-03 11:30:00,15.16,15.18,15.14,15.15,210400.0,11.036,11.0505,11.0214,11.0287,210400.0
2005-05-03 11:40:00,15.14,15.14,15.11,15.12,458400.0,11.0214,11.0214,10.9996,11.0069,458400.0
2005-05-03 11:50:00,15.13,15.15,15.11,15.13,239100.0,11.0141,11.0287,10.9996,11.0141,239100.0
2005-05-03 12:00:00,15.12,15.13,15.11,15.12,273700.0,11.0069,11.0141,10.9996,11.0069,273700.0
2005-05-03 12:10:00,15.12,15.13,15.07,15.11,493700.0,11.0069,11.0141,10.9705,10.9996,493700.0
2005-05-03 12:20:00,15.11,15.12,15.1,15.12,202600.0,10.9996,11.0069,10.9923,11.0069,202600.0
2005-05-03 12:30:00,15.12,15.12,15.08,15.09,506600.0,11.0069,11.0069,10.9777,10.985,506600.0
2005-05-03 12:40:00,15.09,15.12,15.08,15.11,221100.0,10.985,11.0069,10.9777,10.9996,221100.0
2005-05-03 12:50:00,15.1,15.12,15.1,15.12,71800.0,10.9923,11.0069,10.9923,11.0069,71800.0
2005-05-03 13:00:00,15.12,15.14,15.1,15.13,304700.0,11.0069,11.0214,10.9923,11.0141,304700.0
2005-05-03 13:10:00,15.13,15.17,15.13,15.16,231700.0,11.0141,11.0433,11.0141,11.036,231700.0
2005-05-03 13:20:00,15.16,15.17,15.16,15.16,191500.0,11.036,11.0433,11.036,11.036,191500.0
2005-05-03 13:30:00,15.16,15.17,15.15,15.16,259200.0,11.036,11.0433,11.0287,11.036,259200.0
2005-05-03 13:40:00,15.15,15.19,15.14,15.17,344800.0,11.0287,11.0578,11.0214,11.0433,344800.0
2005-05-03 13:50:00,15.18,15.23,15.17,15.21,554700.0,11.0505,11.0869,11.0433,11.0724,554700.0
2005-05-03 14:00:00,15.2,15.21,15.18,15.18,164400.0,11.0651,11.0724,11.0505,11.0505,164400.0
2005-05-03 14:10:00,15.18,15.21,15.14,15.15,778700.0,11.0505,11.0724,11.0214,11.0287,778700.0
2005-05-03 14:20:00,15.15,15.22,15.11,15.18,867900.0,11.0287,11.0797,10.9996,11.0505,867900.0
2005-05-03 14:30:00,15.19,15.3,15.17,15.27,879700.0,11.0578,11.1379,11.0433,11.116,879700.0
2005-05-03 14:40:00,15.27,15.27,15.2,15.21,749500.0,11.116,11.116,11.0651,11.0724,749500.0
2005-05-03 14:50:00,15.21,15.22,15.16,15.18,727500.0,11.0724,11.0797,11.036,11.0505,727500.0
2005-05-03 15:00:00,15.17,15.18,15.04,15.08,1023700.0,11.0433,11.0505,10.9486,10.9777,1023700.0
2005-05-03 15:10:00,15.07,15.09,15.05,15.07,749600.0,10.9705,10.985,10.9559,10.9705,749600.0
2005-05-03 15:20:00,15.08,15.12,15.06,15.1,588000.0,10.9777,11.0069,10.9632,10.9923,588000.0
2005-05-03 15:30:00,15.1,15.11,15.06,15.09,493100.0,10.9923,10.9996,10.9632,10.985,493100.0
2005-05-03 15:40:00,15.1,15.12,15.07,15.1,413400.0,10.9923,11.0069,10.9705,10.9923,413400.0
2005-05-03 15:50:00,15.09,15.11,15.03,15.08,1239800.0,10.985,10.9996,10.9413,10.9777,1239800.0
2005-05-04 09:30:00,15.15,15.23,15.12,15.2,751200.0,11.0287,11.0869,11.0069,11.0651,751200.0
2005-05-04 09:40:00,15.21,15.22,15.15,15.15,447100.0,11.0724,11.0797,11.0287,11.0287,447100.0
2005-05-04 09:50:00,15.15,15.19,15.13,15.19,444600.0,11.0287,11.0578,11.0141,11.0578,444600.0
2005-05-04 10:00:00,15.19,15.23,15.17,15.2,655000.0,11.0578,11.0869,11.0433,11.0651,655000.0
2005-05-04 10:10:00,15.2,15.2,15.11,15.12,817200.0,11.0651,11.0651,10.9996,11.0069,817200.0
2005-05-04 10:20:00,15.13,15.14,15.11,15.14,488400.0,11.0141,11.0214,10.9996,11.0214,488400.0
2005-05-04 10:30:00,15.14,15.21,15.12,15.18,783000.0,11.0214,11.0724,11.0069,11.0505,783000.0
2005-05-04 10:40:00,15.19,15.19,15.13,15.17,516700.0,11.0578,11.0578,11.0141,11.0433,516700.0
2005-05-04 10:50:00,15.17,15.2,15.15,15.2,546000.0,11.0433,11.0651,11.0287,11.0651,546000.0
2005-05-04 11:00:00,15.19,15.22,15.18,15.2,372400.0,11.0578,11.0797,11.0505,11.0651,372400.0
2005-05-04 11:10:00,15.2,15.21,15.16,15.21,450200.0,11.0651,11.0724,11.036,11.0724,450200.0
2005-05-04 11:20:00,15.2,15.22,15.19,15.2,348200.0,11.0651,11.0797,11.0578,11.0651,348200.0
2005-05-04 11:30:00,15.21,15.25,15.21,15.22,361800.0,11.0724,11.1015,11.0724,11.0797,361800.0
2005-05-04 11:40:00,15.21,15.3,15.21,15.28,563200.0,11.0724,11.1379,11.0724,11.1233,563200.0
2005-05-04 11:50:00,15.28,15.28,15.25,15.27,341600.0,11.1233,11.1233,11.1015,11.116,341600.0
2005-05-04 12:00:00,15.28,15.28,15.2,15.21,411300.0,11.1233,11.1233,11.0651,11.0724,411300.0
2005-05-04 12:10:00,15.21,15.25,15.2,15.25,465800.0,11.0724,11.1015,11.0651,11.1015,465800.0
2005-05-04 12:20:00,15.24,15.25,15.17,15.23,314100.0,11.0942,11.1015,11.0433,11.0869,314100.0
2005-05-04 12:30:00,15.23,15.26,15.23,15.24,147600.0,11.0869,11.1088,11.0869,11.0942,147600.0
2005-05-04 12:40:00,15.23,15.24,15.2,15.23,426500.0,11.0869,11.0942,11.0651,11.0869,426500.0
2005-05-04 12:50:00,15.22,15.26,15.2,15.24,256200.0,11.0797,11.1088,11.0651,11.0942,256200.0
2005-05-04 13:00:00,15.23,15.25,15.22,15.25,224700.0,11.0869,11.1015,11.0797,11.1015,224700.0
2005-05-04 13:10:00,15.25,15.26,15.23,15.24,140000.0,11.1015,11.1088,11.0869,11.0942,140000.0
2005-05-04 13:20:00,15.23,15.26,15.23,15.25,122600.0,11.0869,11.1088,11.0869,11.1015,122600.0
2005-05-04 13:30:00,15.25,15.26,15.23,15.25,146800.0,11.1015,11.1088,11.0869,11.1015,146800.0
2005-05-04 13:40:00,15.24,15.27,15.24,15.27,213500.0,11.0942,11.116,11.0942,11.116,213500.0
2005-05-04 13:50:00,15.26,15.35,15.26,15.31,1164300.0,11.1088,11.1743,11.1088,11.1452,1164300.0
2005-05-04 14:00:00,15.3,15.32,15.23,15.24,519700.0,11.1379,11.1524,11.0869,11.0942,519700.0
2005-05-04 14:10:00,15.24,15.33,15.24,15.33,704300.0,11.0942,11.1597,11.0942,11.1597,704300.0
2005-05-04 14:20:00,15.33,15.35,15.31,15.32,395300.0,11.1597,11.1743,11.1452,11.1524,395300.0
2005-05-04 14:30:00,15.31,15.32,15.28,15.29,289900.0,11.1452,11.1524,11.1233,11.1306,289900.0
2005-05-04 14:40:00,15.28,15.34,15.27,15.34,581600.0,11.1233,11.167,11.116,11.167,581600.0
2005-05-04 14:50:00,15.33,15.35,15.32,15.34,475500.0,11.1597,11.1743,11.1524,11.167,475500.0
2005-05-04 15:00:00,15.34,15.35,15.31,15.32,411700.0,11.167,11.1743,11.1452,11.1524,411700.0
2005-05-04 15:10:00,15.32,15.39,15.32,15.39,1133200.0,11.1524,11.2034,11.1524,11.2034,1133200.0
2005-05-04 15:20:00,15.39,15.41,15.35,15.4,484500.0,11.2034,11.218,11.1743,11.2107,484500.0
2005-05-04 15:30:00,15.4,15.42,15.38,15.4,756000.0,11.2107,11.2252,11.1961,11.2107,756000.0
2005-05-04 15:40:00,15.4,15.44,15.36,15.38,1004100.0,11.2107,11.2398,11.1816,11.1961,1004100.0
2005-05-04 15:50:00,15.38,15.42,15.37,15.42,1705700.0,11.1961,11.2252,11.1888,11.2252,1705700.0
2005-05-05 09:30:00,15.37,15.42,15.37,15.4,697900.0,11.1888,11.2252,11.1888,11.2107,697900.0
2005-05-05 09:40:00,15.41,15.55,15.4,15.52,1352400.0,11.218,11.3199,11.2107,11.298,1352400.0
2005-05-05 09:50:00,15.53,15.54,15.45,15.49,713700.0,11.3053,11.3126,11.2471,11.2762,713700.0
2005-05-05 10:00:00,15.48,15.59,15.47,15.51,775900.0,11.2689,11.349,11.2616,11.2908,775900.0
2005-05-05 10:10:00,15.52,15.52,15.45,15.45,576600.0,11.298,11.298,11.2471,11.2471,576600.0
2005-05-05 10:20:00,15.45,15.49,15.43,15.48,805900.0,11.2471,11.2762,11.2325,11.2689,805900.0
2005-05-05 10:30:00,15.48,15.53,15.47,15.52,645800.0,11.2689,11.3053,11.2616,11.298,645800.0
2005-05-05 10:40:00,15.52,15.54,15.49,15.5,311300.0,11.298,11.3126,11.2762,11.2835,311300.0
2005-05-05 10:50:00,15.5,15.53,15.49,15.49,668600.0,11.2835,11.3053,11.2762,11.2762,668600.0
2005-05-05 11:00:00,15.49,15.54,15.48,15.53,364000.0,11.2762,11.3126,11.2689,11.3053,364000.0
2005-05-05 11:10:00,15.53,15.53,15.5,15.52,372900.0,11.3053,11.3053,11.2835,11.298,372900.0
2005-05-05 11:20:00,15.51,15.53,15.49,15.49,481800.0,11.2908,11.3053,11.2762,11.2762,481800.0
2005-05-05 11:30:00,15.49,15.52,15.48,15.49,158000.0,11.2762,11.298,11.2689,11.2762,158000.0
2005-05-05 11:40:00,15.5,15.53,15.49,15.53,364700.0,11.2835,11.3053,11.2762,11.3053,364700.0
2005-05-05 11:50:00,15.52,15.56,15.52,15.54,271500.0,11.298,11.3272,11.298,11.3126,271500.0
2005-05-05 12:00:00,15.55,15.55,15.53,15.55,169900.0,11.3199,11.3199,11.3053,11.3199,169900.0
2005-05-05 12:10:00,15.54,15.58,15.51,15.57,811500.0,11.3126,11.3417,11.2908,11.3344,811500.0
2005-05-05 12:20:00,15.58,15.6,15.56,15.59,526700.0,11.3417,11.3563,11.3272,11.349,526700.0
2005-05-05 12:30:00,15.59,15.59,15.53,15.53,262600.0,11.349,11.349,11.3053,11.3053,262600.0
2005-05-05 12:40:00,15.53,15.58,15.48,15.5,730700.0,11.3053,11.3417,11.2689,11.2835,730700.0
2005-05-05 12:50:00,15.5,15.53,15.46,15.47,909400.0,11.2835,11.3053,11.2544,11.2616,909400.0
2005-05-05 13:00:00,15.47,15.49,15.43,15.47,917500.0,11.2616,11.2762,11.2325,11.2616,917500.0
2005-05-05 13:10:00,15.47,15.48,15.25,15.26,1823800.0,11.2616,11.2689,11.1015,11.1088,1823800.0
2005-05-05 13:20:00,15.26,15.36,15.22,15.32,2190800.0,11.1088,11.1816,11.0797,11.1524,2190800.0
2005-05-05 13:30:00,15.32,15.33,15.24,15.25,1794300.0,11.1524,11.1597,11.0942,11.1015,1794300.0
2005-05-05 13:40:00,15.26,15.33,15.21,15.31,1188800.0,11.1088,11.1597,11.0724,11.1452,1188800.0
2005-05-05 13:50:00,15.31,15.33,15.27,15.29,637000.0,11.1452,11.1597,11.116,11.1306,637000.0
2005-05-05 14:00:00,15.3,15.33,15.29,15.31,412700.0,11.1379,11.1597,11.1306,11.1452,412700.0
2005-05-05 14:10:00,15.31,15.35,15.3,15.32,531000.0,11.1452,11.1743,11.1379,11.1524,531000.0
2005-05-05 14:20:00,15.32,15.39,15.31,15.37,1138800.0,11.1524,11.2034,11.1452,11.1888,1138800.0
2005-05-05 14:30:00,15.38,15.46,15.37,15.45,882000.0,11.1961,11.2544,11.1888,11.2471,882000.0
2005-05-05 14:40:00,15.45,15.48,15.41,15.48,940400.0,11.2471,11.2689,11.218,11.2689,940400.0
2005-05-05 14:50:00,15.47,15.47,15.4,15.4,615800.0,11.2616,11.2616,11.2107,11.2107,615800.0
2005-05-05 15:00:00,15.4,15.41,15.37,15.39,535700.0,11.2107,11.218,11.1888,11.2034,535700.0
2005-05-05 15:10:00,15.39,15.46,15.38,15.42,868100.0,11.2034,11.2544,11.1961,11.2252,868100.0
2005-05-05 15:20:00,15.43,15.45,15.42,15.44,517800.0,11.2325,11.2471,11.2252,11.2398,517800.0
2005-05-05 15:30:00,15.44,15.53,15.43,15.51,1197500.0,11.2398,11.3053,11.2325,11.2908,1197500.0
2005-05-05 15:40:00,15.5,15.52,15.46,15.48,658100.0,11.2835,11.298,11.2544,11.2689,658100.0
2005-05-05 15:50:00,15.47,15.49,15.44,15.47,1143200.0,11.2616,11.2762,11.2398,11.2616,1143200.0
2005-05-06 09:30:00,15.57,15.58,15.45,15.49,959800.0,11.3344,11.3417,11.2471,11.2762,959800.0
2005-05-06 09:40:00,15.49,15.54,15.48,15.48,929200.0,11.2762,11.3126,11.2689,11.2689,929200.0
2005-05-06 09:50:00,15.48,15.52,15.45,15.48,1216600.0,11.2689,11.298,11.2471,11.2689,1216600.0
2005-05-06 10:00:00,15.48,15.48,15.42,15.43,997500.0,11.2689,11.2689,11.2252,11.2325,997500.0
2005-05-06 10:10:00,15.43,15.43,15.34,15.35,997400.0,11.2325,11.2325,11.167,11.1743,997400.0
2005-05-06 10:20:00,15.35,15.42,15.33,15.41,462100.0,11.1743,11.2252,11.1597,11.218,462100.0
2005-05-06 10:30:00,15.42,15.48,15.39,15.39,248700.0,11.2252,11.2689,11.2034,11.2034,248700.0
2005-05-06 10:40:00,15.4,15.41,15.36,15.37,257500.0,11.2107,11.218,11.1816,11.1888,257500.0
2005-05-06 10:50:00,15.37,15.43,15.37,15.43,206900.0,11.1888,11.2325,11.1888,11.2325,206900.0
2005-05-06 11:00:00,15.42,15.45,15.41,15.42,239500.0,11.2252,11.2471,11.218,11.2252,239500.0
2005-05-06 11:10:00,15.41,15.46,15.38,15.46,805500.0,11.218,11.2544,11.1961,11.2544,805500.0
2005-05-06 11:20:00,15.46,15.49,15.45,15.45,460000.0,11.2544,11.2762,11.2471,11.2471,460000.0
2005-05-06 11:30:00,15.45,15.49,15.44,15.47,357000.0,11.2471,11.2762,11.2398,11.2616,357000.0
2005-05-06 11:40:00,15.48,15.48,15.44,15.45,240200.0,11.2689,11.2689,11.2398,11.2471,240200.0
2005-05-06 11:50:00,15.45,15.46,15.43,15.46,242100.0,11.2471,11.2544,11.2325,11.2544,242100.0
2005-05-06 12:00:00,15.46,15.46,15.4,15.41,534100.0,11.2544,11.2544,11.2107,11.218,534100.0
2005-05-06 12:10:00,15.42,15.42,15.38,15.41,311200.0,11.2252,11.2252,11.1961,11.218,311200.0
2005-05-06 12:20:00,15.41,15.44,15.4,15.44,382200.0,11.218,11.2398,11.2107,11.2398,382200.0
2005-05-06 12:30:00,15.43,15.47,15.43,15.47,263500.0,11.2325,11.2616,11.2325,11.2616,263500.0
2005-05-06 12:40:00,15.47,15.49,15.46,15.48,334900.0,11.2616,11.2762,11.2544,11.2689,334900.0
2005-05-06 12:50:00,15.48,15.52,15.47,15.5,405200.0,11.2689,11.298,11.2616,11.2835,405200.0
2005-05-06 13:00:00,15.51,15.54,15.5,15.52,407700.0,11.2908,11.3126,11.2835,11.298,407700.0
2005-05-06 13:10:00,15.52,15.54,15.51,15.52,402400.0,11.298,11.3126,11.2908,11.298,402400.0
2005-05-06 13:20:00,15.52,15.56,15.52,15.55,284300.0,11.298,11.3272,11.298,11.3199,284300.0
2005-05-06 13:30:00,15.55,15.56,15.54,15.56,513900.0,11.3199,11.3272,11.3126,11.3272,513900.0
2005-05-06 13:40:00,15.56,15.57,15.54,15.55,340000.0,11.3272,11.3344,11.3126,11.3199,340000.0
2005-05-06 13:50:00,15.56,15.56,15.52,15.54,852000.0,11.3272,11.3272,11.298,11.3126,852000.0
2005-05-06 14:00:00,15.55,15.57,15.55,15.56,470600.0,11.3199,11.3344,11.3199,11.3272,470600.0
2005-05-06 14:10:00,15.57,15.59,15.53,15.58,470500.0,11.3344,11.349,11.3053,11.3417,470500.0
2005-05-06 14:20:00,15.59,15.59,15.55,15.56,465500.0,11.349,11.349,11.3199,11.3272,465500.0
2005-05-06 14:30:00,15.56,15.58,15.55,15.55,205800.0,11.3272,11.3417,11.3199,11.3199,205800.0
2005-05-06 14:40:00,15.55,15.6,15.55,15.59,394600.0,11.3199,11.3563,11.3199,11.349,394600.0
2005-05-06 14:50:00,15.59,15.61,15.58,15.59,346100.0,11.349,11.3636,11.3417,11.349,346100.0
2005-05-06 15:00:00,15.6,15.63,15.58,15.59,502000.0,11.3563,11.3781,11.3417,11.349,502000.0
2005-05-06 15:10:00,15.59,15.66,15.59,15.65,628600.0,11.349,11.4,11.349,11.3927,628600.0
2005-05-06 15:20:00,15.65,15.66,15.62,15.63,468800.0,11.3927,11.4,11.3708,11.3781,468800.0
2005-05-06 15:30:00,15.63,15.65,15.61,15.62,378500.0,11.3781,11.3927,11.3636,11.3708,378500.0
2005-05-06 15:40:00,15.61,15.63,15.6,15.63,787200.0,11.3636,11.3781,11.3563,11.3781,787200.0
2005-05-06 15:50:00,15.63,15.63,15.58,15.61,1296400.0,11.3781,11.3781,11.3417,11.3636,1296400.0
2005-05-09 09:30:00,15.58,15.65,15.58,15.62,503500.0,11.3417,11.3927,11.3417,11.3708,503500.0
2005-05-09 09:40:00,15.63,15.63,15.52,15.52,563200.0,11.3781,11.3781,11.298,11.298,563200.0
2005-05-09 09:50:00,15.52,15.58,15.51,15.58,491900.0,11.298,11.3417,11.2908,11.3417,491900.0
2005-05-09 10:00:00,15.58,15.6,15.54,15.55,636300.0,11.3417,11.3563,11.3126,11.3199,636300.0
2005-05-09 10:10:00,15.55,15.56,15.51,15.52,563900.0,11.3199,11.3272,11.2908,11.298,563900.0
2005-05-09 10:20:00,15.53,15.59,15.52,15.58,529800.0,11.3053,11.349,11.298,11.3417,529800.0
2005-05-09 10:30:00,15.57,15.59,15.53,15.53,984300.0,11.3344,11.349,11.3053,11.3053,984300.0
2005-05-09 10:40:00,15.53,15.54,15.49,15.52,492700.0,11.3053,11.3126,11.2762,11.298,492700.0
2005-05-09 10:50:00,15.52,15.55,15.5,15.53,353300.0,11.298,11.3199,11.2835,11.3053,353300.0
2005-05-09 11:00:00,15.53,15.56,15.51,15.51,302600.0,11.3053,11.3272,11.2908,11.2908,302600.0
2005-05-09 11:10:00,15.51,15.57,15.5,15.57,305600.0,11.2908,11.3344,11.2835,11.3344,305600.0
2005-05-09 11:20:00,15.57,15.62,15.55,15.59,533200.0,11.3344,11.3708,11.3199,11.349,533200.0
2005-05-09 11:30:00,15.59,15.67,15.59,15.65,846600.0,11.349,11.4072,11.349,11.3927,846600.0
2005-05-09 11:40:00,15.66,15.7,15.65,15.68,598300.0,11.4,11.4291,11.3927,11.4145,598300.0
2005-05-09 11:50:00,15.68,15.69,15.65,15.66,210000.0,11.4145,11.4218,11.3927,11.4,210000.0
2005-05-09 12:00:00,15.65,15.68,15.63,15.64,314500.0,11.3927,11.4145,11.3781,11.3854,314500.0
2005-05-09 12:10:00,15.65,15.67,15.64,15.66,164200.0,11.3927,11.4072,11.3854,11.4,164200.0
2005-05-09 12:20:00,15.65,15.66,15.63,15.65,227300.0,11.3927,11.4,11.3781,11.3927,227300.0
2005-05-09 12:30:00,15.65,15.66,15.62,15.62,126300.0,11.3927,11.4,11.3708,11.3708,126300.0
2005-05-09 12:40:00,15.62,15.66,15.61,15.65,249600.0,11.3708,11.4,11.3636,11.3927,249600.0
2005-05-09 12:50:00,15.66,15.66,15.65,15.65,116600.0,11.4,11.4,11.3927,11.3927,116600.0
2005-05-09 13:00:00,15.65,15.65,15.62,15.63,139200.0,11.3927,11.3927,11.3708,11.3781,139200.0
2005-05-09 13:10:00,15.62,15.64,15.62,15.63,223100.0,11.3708,11.3854,11.3708,11.3781,223100.0
2005-05-09 13:20:00,15.63,15.65,15.62,15.64,217700.0,11.3781,11.3927,11.3708,11.3854,217700.0
2005-05-09 13:30:00,15.63,15.66,15.63,15.65,205500.0,11.3781,11.4,11.3781,11.3927,205500.0
2005-05-09 13:40:00,15.65,15.69,15.64,15.68,401400.0,11.3927,11.4218,11.3854,11.4145,401400.0
2005-05-09 13:50:00,15.69,15.7,15.68,15.7,176600.0,11.4218,11.4291,11.4145,11.4291,176600.0
2005-05-09 14:00:00,15.69,15.71,15.68,15.68,445200.0,11.4218,11.4364,11.4145,11.4145,445200.0
2005-05-09 14:10:00,15.68,15.69,15.68,15.69,115100.0,11.4145,11.4218,11.4145,11.4218,115100.0
2005-05-09 14:20:00,15.68,15.69,15.64,15.65,662900.0,11.4145,11.4218,11.3854,11.3927,662900.0
2005-05-09 14:30:00,15.65,15.65,15.64,15.65,383400.0,11.3927,11.3927,11.3854,11.3927,383400.0
2005-05-09 14:40:00,15.66,15.66,15.64,15.65,204700.0,11.4,11.4,11.3854,11.3927,204700.0
2005-05-09 14:50:00,15.64,15.67,15.63,15.63,209100.0,11.3854,11.4072,11.3781,11.3781,209100.0
2005-05-09 15:00:00,15.63,15.64,15.6,15.61,254400.0,11.3781,11.3854,11.3563,11.3636,254400.0
2005-05-09 15:10:00,15.6,15.62,15.6,15.61,215400.0,11.3563,11.3708,11.3563,11.3636,215400.0
2005-05-09 15:20:00,15.61,15.63,15.6,15.6,277100.0,11.3636,11.3781,11.3563,11.3563,277100.0
2005-05-09 15:30:00,15.6,15.63,15.6,15.61,258200.0,11.3563,11.3781,11.3563,11.3636,258200.0
2005-05-09 15:40:00,15.61,15.66,15.6,15.65,535100.0,11.3636,11.4,11.3563,11.3927,535100.0
2005-05-09 15:50:00,15.65,15.69,15.64,15.68,831000.0,11.3927,11.4218,11.3854,11.4145,831000.0
2005-05-10 09:30:00,15.57,15.74,15.51,15.73,1386000.0,11.3344,11.4582,11.2908,11.4509,1386000.0
2005-05-10 09:40:00,15.74,15.75,15.66,15.72,706000.0,11.4582,11.4655,11.4,11.4436,706000.0
2005-05-10 09:50:00,15.73,15.75,15.7,15.72,503200.0,11.4509,11.4655,11.4291,11.4436,503200.0
2005-05-10 10:00:00,15.72,15.77,15.71,15.76,853300.0,11.4436,11.48,11.4364,11.4728,853300.0
2005-05-10 10:10:00,15.75,15.82,15.72,15.74,1163900.0,11.4655,11.5164,11.4436,11.4582,1163900.0
2005-05-10 10:20:00,15.74,15.78,15.71,15.72,1008000.0,11.4582,11.4873,11.4364,11.4436,1008000.0
2005-05-10 10:30:00,15.72,15.74,15.66,15.67,751900.0,11.4436,11.4582,11.4,11.4072,751900.0
2005-05-10 10:40:00,15.67,15.67,15.62,15.65,611200.0,11.4072,11.4072,11.3708,11.3927,611200.0
2005-05-10 10:50:00,15.66,15.73,15.65,15.7,707400.0,11.4,11.4509,11.3927,11.4291,707400.0
2005-05-10 11:00:00,15.7,15.74,15.68,15.72,433200.0,11.4291,11.4582,11.4145,11.4436,433200.0
2005-05-10 11:10:00,15.72,15.8,15.7,15.8,798300.0,11.4436,11.5019,11.4291,11.5019,798300.0
2005-05-10 11:20:00,15.8,15.8,15.75,15.76,418300.0,11.5019,11.5019,11.4655,11.4728,418300.0
2005-05-10 11:30:00,15.75,15.76,15.74,15.76,345600.0,11.4655,11.4728,11.4582,11.4728,345600.0
2005-05-10 11:40:00,15.75,15.78,15.72,15.72,342600.0,11.4655,11.4873,11.4436,11.4436,342600.0
2005-05-10 11:50:00,15.73,15.74,15.7,15.71,546500.0,11.4509,11.4582,11.4291,11.4364,546500.0
2005-05-10 12:00:00,15.71,15.77,15.7,15.76,563400.0,11.4364,11.48,11.4291,11.4728,563400.0
2005-05-10 12:10:00,15.76,15.79,15.75,15.79,392800.0,11.4728,11.4946,11.4655,11.4946,392800.0
2005-05-10 12:20:00,15.79,15.8,15.77,15.79,317800.0,11.4946,11.5019,11.48,11.4946,317800.0
2005-05-10 12:30:00,15.78,15.82,15.75,15.82,492000.0,11.4873,11.5164,11.4655,11.5164,492000.0
2005-05-10 12:40:00,15.81,15.84,15.8,15.82,416600.0,11.5092,11.531,11.5019,11.5164,416600.0
2005-05-10 12:50:00,15.82,15.85,15.82,15.85,484400.0,11.5164,11.5383,11.5164,11.5383,484400.0
2005-05-10 13:00:00,15.84,15.87,15.81,15.82,577900.0,11.531,11.5528,11.5092,11.5164,577900.0
2005-05-10 13:10:00,15.81,15.84,15.81,15.83,383600.0,11.5092,11.531,11.5092,11.5237,383600.0
2005-05-10 13:20:00,15.83,15.85,15.82,15.85,371300.0,11.5237,11.5383,11.5164,11.5383,371300.0
2005-05-10 13:30:00,15.84,15.88,15.84,15.85,391600.0,11.531,11.5601,11.531,11.5383,391600.0
2005-05-10 13:40:00,15.85,15.85,15.79,15.79,611100.0,11.5383,11.5383,11.4946,11.4946,611100.0
2005-05-10 13:50:00,15.79,15.83,15.77,15.83,625900.0,11.4946,11.5237,11.48,11.5237,625900.0
2005-05-10 14:00:00,15.82,15.82,15.76,15.76,242400.0,11.5164,11.5164,11.4728,11.4728,242400.0
2005-05-10 14:10:00,15.76,15.79,15.75,15.75,280900.0,11.4728,11.4946,11.4655,11.4655,280900.0
2005-05-10 14:20:00,15.75,15.76,15.71,15.73,341800.0,11.4655,11.4728,11.4364,11.4509,341800.0
2005-05-10 14:30:00,15.72,15.73,15.68,15.68,790300.0,11.4436,11.4509,11.4145,11.4145,790300.0
2005-05-10 14:40:00,15.68,15.71,15.64,15.67,890700.0,11.4145,11.4364,11.3854,11.4072,890700.0
2005-05-10 14:50:00,15.67,15.79,15.63,15.67,544100.0,11.4072,11.4946,11.3781,11.4072,544100.0
2005-05-10 15:00:00,15.67,15.68,15.64,15.68,522100.0,11.4072,11.4145,11.3854,11.4145,522100.0
2005-05-10 15:10:00,15.67,15.74,15.67,15.71,969200.0,11.4072,11.4582,11.4072,11.4364,969200.0
2005-05-10 15:20:00,15.71,15.76,15.71,15.72,700700.0,11.4364,11.4728,11.4364,11.4436,700700.0
2005-05-10 15:30:00,15.72,15.73,15.69,15.71,764500.0,11.4436,11.4509,11.4218,11.4364,764500.0
2005-05-10 15:40:00,15.71,15.76,15.7,15.75,967000.0,11.4364,11.4728,11.4291,11.4655,967000.0
2005-05-10 15:50:00,15.73,15.81,15.71,15.8,1542800.0,11.4509,11.5092,11.4364,11.5019,1542800.0
2005-05-11 09:30:00,15.81,15.84,15.67,15.69,1528300.0,11.5092,11.531,11.4072,11.4218,1528300.0
2005-05-11 09:40:00,15.69,15.75,15.67,15.73,753900.0,11.4218,11.4655,11.4072,11.4509,753900.0
2005-05-11 09:50:00,15.73,15.74,15.66,15.71,596600.0,11.4509,11.4582,11.4,11.4364,596600.0
2005-05-11 10:00:00,15.72,15.74,15.7,15.71,251600.0,11.4436,11.4582,11.4291,11.4364,251600.0
2005-05-11 10:10:00,15.71,15.73,15.67,15.71,762300.0,11.4364,11.4509,11.4072,11.4364,762300.0
2005-05-11 10:20:00,15.72,15.76,15.72,15.74,467200.0,11.4436,11.4728,11.4436,11.4582,467200.0
2005-05-11 10:30:00,15.74,15.8,15.7,15.72,987500.0,11.4582,11.5019,11.4291,11.4436,987500.0
2005-05-11 10:40:00,15.72,15.73,15.68,15.7,772200.0,11.4436,11.4509,11.4145,11.4291,772200.0
2005-05-11 10:50:00,15.7,15.71,15.64,15.65,655800.0,11.4291,11.4364,11.3854,11.3927,655800.0
2005-05-11 11:00:00,15.66,15.67,15.63,15.65,378400.0,11.4,11.4072,11.3781,11.3927,378400.0
2005-05-11 11:10:00,15.65,15.65,15.57,15.59,995000.0,11.3927,11.3927,11.3344,11.349,995000.0
2005-05-11 11:20:00,15.6,15.65,15.6,15.65,330900.0,11.3563,11.3927,11.3563,11.3927,330900.0
2005-05-11 11:30:00,15.65,15.69,15.65,15.66,476400.0,11.3927,11.4218,11.3927,11.4,476400.0
2005-05-11 11:40:00,15.66,15.73,15.66,15.73,375500.0,11.4,11.4509,11.4,11.4509,375500.0
2005-05-11 11:50:00,15.72,15.73,15.7,15.7,146600.0,11.4436,11.4509,11.4291,11.4291,146600.0
2005-05-11 12:00:00,15.7,15.75,15.64,15.7,1076800.0,11.4291,11.4655,11.3854,11.4291,1076800.0
2005-05-11 12:10:00,15.7,15.76,15.69,15.71,872600.0,11.4291,11.4728,11.4218,11.4364,872600.0
2005-05-11 12:20:00,15.71,15.74,15.7,15.7,175900.0,11.4364,11.4582,11.4291,11.4291,175900.0
2005-05-11 12:30:00,15.71,15.71,15.69,15.69,83400.0,11.4364,11.4364,11.4218,11.4218,83400.0
2005-05-11 12:40:00,15.69,15.72,15.69,15.7,145500.0,11.4218,11.4436,11.4218,11.4291,145500.0
2005-05-11 12:50:00,15.7,15.71,15.68,15.69,138300.0,11.4291,11.4364,11.4145,11.4218,138300.0
2005-05-11 13:00:00,15.69,15.72,15.68,15.72,192700.0,11.4218,11.4436,11.4145,11.4436,192700.0
2005-05-11 13:10:00,15.72,15.75,15.69,15.7,249600.0,11.4436,11.4655,11.4218,11.4291,249600.0
2005-05-11 13:20:00,15.7,15.7,15.68,15.68,147700.0,11.4291,11.4291,11.4145,11.4145,147700.0
2005-05-11 13:30:00,15.68,15.69,15.66,15.67,119000.0,11.4145,11.4218,11.4,11.4072,119000.0
2005-05-11 13:40:00,15.67,15.7,15.66,15.69,302400.0,11.4072,11.4291,11.4,11.4218,302400.0
2005-05-11 13:50:00,15.69,15.72,15.68,15.71,112400.0,11.4218,11.4436,11.4145,11.4364,112400.0
2005-05-11 14:00:00,15.72,15.78,15.71,15.78,453800.0,11.4436,11.4873,11.4364,11.4873,453800.0
2005-05-11 14:10:00,15.77,15.84,15.77,15.83,1082300.0,11.48,11.531,11.48,11.5237,1082300.0
2005-05-11 14:20:00,15.83,15.83,15.78,15.78,449600.0,11.5237,11.5237,11.4873,11.4873,449600.0
2005-05-11 14:30:00,15.79,15.8,15.75,15.75,425500.0,11.4946,11.5019,11.4655,11.4655,425500.0
2005-05-11 14:40:00,15.75,15.79,15.67,15.77,296800.0,11.4655,11.4946,11.4072,11.48,296800.0
2005-05-11 14:50:00,15.77,15.8,15.74,15.76,347600.0,11.48,11.5019,11.4582,11.4728,347600.0
2005-05-11 15:00:00,15.76,15.77,15.72,15.75,321800.0,11.4728,11.48,11.4436,11.4655,321800.0
2005-05-11 15:10:00,15.75,15.77,15.73,15.76,273300.0,11.4655,11.48,11.4509,11.4728,273300.0
2005-05-11 15:20:00,15.77,15.78,15.74,15.75,345700.0,11.48,11.4873,11.4582,11.4655,345700.0
2005-05-11 15:30:00,15.76,15.78,15.74,15.75,420300.0,11.4728,11.4873,11.4582,11.4655,420300.0
2005-05-11 15:40:00,15.75,15.77,15.73,15.76,444500.0,11.4655,11.48,11.4509,11.4728,444500.0
2005-05-11 15:50:00,15.76,15.78,15.73,15.77,956200.0,11.4728,11.4873,11.4509,11.48,956200.0
2005-05-12 09:30:00,15.74,15.86,15.72,15.84,679800.0,11.4582,11.5455,11.4436,11.531,679800.0
2005-05-12 09:40:00,15.85,15.89,15.78,15.78,773000.0,11.5383,11.5674,11.4873,11.4873,773000.0
2005-05-12 09:50:00,15.78,15.79,15.72,15.74,480600.0,11.4873,11.4946,11.4436,11.4582,480600.0
2005-05-12 10:00:00,15.74,15.79,15.73,15.78,374200.0,11.4582,11.4946,11.4509,11.4873,374200.0
2005-05-12 10:10:00,15.78,15.84,15.78,15.82,460800.0,11.4873,11.531,11.4873,11.5164,460800.0
2005-05-12 10:20:00,15.82,15.84,15.79,15.8,343300.0,11.5164,11.531,11.4946,11.5019,343300.0
2005-05-12 10:30:00,15.8,15.87,15.76,15.86,800300.0,11.5019,11.5528,11.4728,11.5455,800300.0
2005-05-12 10:40:00,15.86,15.88,15.82,15.82,918000.0,11.5455,11.5601,11.5164,11.5164,918000.0
2005-05-12 10:50:00,15.83,15.88,15.7,15.82,1410300.0,11.5237,11.5601,11.4291,11.5164,1410300.0
2005-05-12 11:00:00,15.83,15.87,15.79,15.82,720400.0,11.5237,11.5528,11.4946,11.5164,720400.0
2005-05-12 11:10:00,15.82,15.83,15.75,15.78,686500.0,11.5164,11.5237,11.4655,11.4873,686500.0
2005-05-12 11:20:00,15.79,15.85,15.79,15.83,370800.0,11.4946,11.5383,11.4946,11.5237,370800.0
2005-05-12 11:30:00,15.82,15.86,15.81,15.84,447500.0,11.5164,11.5455,11.5092,11.531,447500.0
2005-05-12 11:40:00,15.84,15.85,15.82,15.85,126300.0,11.531,11.5383,11.5164,11.5383,126300.0
2005-05-12 11:50:00,15.85,15.88,15.82,15.86,404800.0,11.5383,11.5601,11.5164,11.5455,404800.0
2005-05-12 12:00:00,15.87,15.88,15.81,15.84,632800.0,11.5528,11.5601,11.5092,11.531,632800.0
2005-05-12 12:10:00,15.85,15.89,15.83,15.89,349900.0,11.5383,11.5674,11.5237,11.5674,349900.0
2005-05-12 12:20:00,15.89,15.92,15.87,15.89,363200.0,11.5674,11.5892,11.5528,11.5674,363200.0
2005-05-12 12:30:00,15.88,15.89,15.85,15.87,199000.0,11.5601,11.5674,11.5383,11.5528,199000.0
2005-05-12 12:40:00,15.87,15.9,15.85,15.89,362800.0,11.5528,11.5747,11.5383,11.5674,362800.0
2005-05-12 12:50:00,15.9,15.93,15.89,15.92,285800.0,11.5747,11.5965,11.5674,11.5892,285800.0
2005-05-12 13:00:00,15.92,15.92,15.9,15.92,195300.0,11.5892,11.5892,11.5747,11.5892,195300.0
2005-05-12 13:10:00,15.92,15.95,15.91,15.94,323200.0,11.5892,11.6111,11.5819,11.6038,323200.0
2005-05-12 13:20:00,15.94,15.94,15.9,15.91,318600.0,11.6038,11.6038,11.5747,11.5819,318600.0
2005-05-12 13:30:00,15.91,15.92,15.84,15.85,773600.0,11.5819,11.5892,11.531,11.5383,773600.0
2005-05-12 13:40:00,15.86,15.86,15.78,15.79,696800.0,11.5455,11.5455,11.4873,11.4946,696800.0
2005-05-12 13:50:00,15.79,15.83,15.79,15.82,392200.0,11.4946,11.5237,11.4946,11.5164,392200.0
2005-05-12 14:00:00,15.82,15.88,15.8,15.86,514700.0,11.5164,11.5601,11.5019,11.5455,514700.0
2005-05-12 14:10:00,15.86,15.87,15.75,15.76,945100.0,11.5455,11.5528,11.4655,11.4728,945100.0
2005-05-12 14:20:00,15.77,15.78,15.67,15.71,917400.0,11.48,11.4873,11.4072,11.4364,917400.0
2005-05-12 14:30:00,15.72,15.78,15.71,15.76,725500.0,11.4436,11.4873,11.4364,11.4728,725500.0
2005-05-12 14:40:00,15.76,15.77,15.68,15.72,668200.0,11.4728,11.48,11.4145,11.4436,668200.0
2005-05-12 14:50:00,15.72,15.78,15.71,15.77,392100.0,11.4436,11.4873,11.4364,11.48,392100.0
2005-05-12 15:00:00,15.76,15.78,15.73,15.73,527000.0,11.4728,11.4873,11.4509,11.4509,527000.0
2005-05-12 15:10:00,15.73,15.73,15.62,15.64,640300.0,11.4509,11.4509,11.3708,11.3854,640300.0
2005-05-12 15:20:00,15.64,15.69,15.62,15.66,800600.0,11.3854,11.4218,11.3708,11.4,800600.0
2005-05-12 15:30:00,15.66,15.68,15.62,15.66,544600.0,11.4,11.4145,11.3708,11.4,544600.0
2005-05-12 15:40:00,15.66,15.71,15.66,15.7,459300.0,11.4,11.4364,11.4,11.4291,459300.0
2005-05-12 15:50:00,15.7,15.71,15.65,15.69,867800.0,11.4291,11.4364,11.3927,11.4218,867800.0
2005-05-13 09:30:00,15.75,15.8,15.73,15.79,833300.0,11.4655,11.5019,11.4509,11.4946,833300.0
2005-05-13 09:40:00,15.79,15.83,15.76,15.76,676700.0,11.4946,11.5237,11.4728,11.4728,676700.0
2005-05-13 09:50:00,15.77,15.79,15.71,15.79,836300.0,11.48,11.4946,11.4364,11.4946,836300.0
2005-05-13 10:00:00,15.79,15.85,15.75,15.85,774400.0,11.4946,11.5383,11.4655,11.5383,774400.0
2005-05-13 10:10:00,15.85,15.96,15.83,15.92,887600.0,11.5383,11.6183,11.5237,11.5892,887600.0
2005-05-13 10:20:00,15.93,15.98,15.89,15.95,1075300.0,11.5965,11.6329,11.5674,11.6111,1075300.0
2005-05-13 10:30:00,15.94,15.97,15.93,15.95,583600.0,11.6038,11.6256,11.5965,11.6111,583600.0
2005-05-13 10:40:00,15.96,16.03,15.95,15.99,1095300.0,11.6183,11.6693,11.6111,11.6402,1095300.0
2005-05-13 10:50:00,16.0,16.07,15.99,16.06,911000.0,11.6475,11.6984,11.6402,11.6911,911000.0
2005-05-13 11:00:00,16.06,16.08,15.99,16.03,808900.0,11.6911,11.7057,11.6402,11.6693,808900.0
2005-05-13 11:10:00,16.03,16.08,16.0,16.07,857400.0,11.6693,11.7057,11.6475,11.6984,857400.0
2005-05-13 11:20:00,16.07,16.2,16.06,16.2,1667800.0,11.6984,11.7931,11.6911,11.7931,1667800.0
2005-05-13 11:30:00,16.19,16.23,16.18,16.23,868500.0,11.7858,11.8149,11.7785,11.8149,868500.0
2005-05-13 11:40:00,16.22,16.23,16.19,16.2,1030800.0,11.8076,11.8149,11.7858,11.7931,1030800.0
2005-05-13 11:50:00,16.2,16.26,16.19,16.23,1027200.0,11.7931,11.8367,11.7858,11.8149,1027200.0
2005-05-13 12:00:00,16.24,16.24,16.2,16.23,750600.0,11.8222,11.8222,11.7931,11.8149,750600.0
2005-05-13 12:10:00,16.23,16.26,16.17,16.26,882500.0,11.8149,11.8367,11.7712,11.8367,882500.0
2005-05-13 12:20:00,16.26,16.31,16.26,16.31,1140500.0,11.8367,11.8731,11.8367,11.8731,1140500.0
2005-05-13 12:30:00,16.31,16.33,16.29,16.29,1651400.0,11.8731,11.8877,11.8586,11.8586,1651400.0
2005-05-13 12:40:00,16.3,16.3,16.24,16.27,1084400.0,11.8659,11.8659,11.8222,11.844,1084400.0
2005-05-13 12:50:00,16.28,16.28,16.25,16.25,301000.0,11.8513,11.8513,11.8295,11.8295,301000.0
2005-05-13 13:00:00,16.25,16.27,16.23,16.25,690500.0,11.8295,11.844,11.8149,11.8295,690500.0
2005-05-13 13:10:00,16.25,16.27,16.23,16.23,177200.0,11.8295,11.844,11.8149,11.8149,177200.0
2005-05-13 13:20:00,16.23,16.25,16.16,16.21,682400.0,11.8149,11.8295,11.7639,11.8003,682400.0
2005-05-13 13:30:00,16.21,16.21,16.15,16.16,587400.0,11.8003,11.8003,11.7567,11.7639,587400.0
2005-05-13 13:40:00,16.16,16.17,16.09,16.15,747400.0,11.7639,11.7712,11.713,11.7567,747400.0
2005-05-13 13:50:00,16.16,16.16,16.07,16.12,514900.0,11.7639,11.7639,11.6984,11.7348,514900.0
2005-05-13 14:00:00,16.12,16.15,16.12,16.13,320500.0,11.7348,11.7567,11.7348,11.7421,320500.0
2005-05-13 14:10:00,16.13,16.15,16.04,16.05,810700.0,11.7421,11.7567,11.6766,11.6839,810700.0
2005-05-13 14:20:00,16.05,16.1,16.04,16.1,715200.0,11.6839,11.7203,11.6766,11.7203,715200.0
2005-05-13 14:30:00,16.09,16.11,16.04,16.11,965200.0,11.713,11.7275,11.6766,11.7275,965200.0
2005-05-13 14:40:00,16.1,16.12,16.01,16.02,1307300.0,11.7203,11.7348,11.6547,11.662,1307300.0
2005-05-13 14:50:00,16.02,16.07,16.01,16.06,647200.0,11.662,11.6984,11.6547,11.6911,647200.0
2005-05-13 15:00:00,16.06,16.13,16.03,16.13,375800.0,11.6911,11.7421,11.6693,11.7421,375800.0
2005-05-13 15:10:00,16.13,16.15,16.08,16.12,534700.0,11.7421,11.7567,11.7057,11.7348,534700.0
2005-05-13 15:20:00,16.12,16.16,16.1,16.14,591100.0,11.7348,11.7639,11.7203,11.7494,591100.0
2005-05-13 15:30:00,16.14,16.15,16.09,16.1,475000.0,11.7494,11.7567,11.713,11.7203,475000.0
2005-05-13 15:40:00,16.1,16.18,16.09,16.18,1056300.0,11.7203,11.7785,11.713,11.7785,1056300.0
2005-05-13 15:50:00,16.17,16.18,16.09,16.17,1292900.0,11.7712,11.7785,11.713,11.7712,1292900.0
2005-05-16 09:30:00,16.0,16.11,15.97,16.0,1246000.0,11.6692,11.7494,11.6473,11.6692,1246000.0
2005-05-16 09:40:00,16.0,16.15,15.98,16.09,976800.0,11.6692,11.7786,11.6546,11.7348,976800.0
2005-05-16 09:50:00,16.08,16.11,16.04,16.05,458800.0,11.7276,11.7494,11.6984,11.7057,458800.0
2005-05-16 10:00:00,16.04,16.13,16.04,16.08,624600.0,11.6984,11.764,11.6984,11.7276,624600.0
2005-05-16 10:10:00,16.09,16.11,16.05,16.09,806700.0,11.7348,11.7494,11.7057,11.7348,806700.0
2005-05-16 10:20:00,16.1,16.11,16.03,16.05,476500.0,11.7421,11.7494,11.6911,11.7057,476500.0
2005-05-16 10:30:00,16.06,16.1,16.03,16.09,561300.0,11.713,11.7421,11.6911,11.7348,561300.0
2005-05-16 10:40:00,16.1,16.15,16.07,16.12,985000.0,11.7421,11.7786,11.7203,11.7567,985000.0
2005-05-16 10:50:00,16.12,16.15,16.11,16.13,325400.0,11.7567,11.7786,11.7494,11.764,325400.0
2005-05-16 11:00:00,16.13,16.14,16.05,16.09,488200.0,11.764,11.7713,11.7057,11.7348,488200.0
2005-05-16 11:10:00,16.09,16.09,16.06,16.08,285100.0,11.7348,11.7348,11.713,11.7276,285100.0
2005-05-16 11:20:00,16.07,16.1,16.04,16.06,269100.0,11.7203,11.7421,11.6984,11.713,269100.0
2005-05-16 11:30:00,16.06,16.08,16.05,16.07,289400.0,11.713,11.7276,11.7057,11.7203,289400.0
2005-05-16 11:40:00,16.06,16.07,16.03,16.04,118600.0,11.713,11.7203,11.6911,11.6984,118600.0
2005-05-16 11:50:00,16.05,16.06,16.03,16.03,247200.0,11.7057,11.713,11.6911,11.6911,247200.0
2005-05-16 12:00:00,16.03,16.08,16.03,16.04,171200.0,11.6911,11.7276,11.6911,11.6984,171200.0
2005-05-16 12:10:00,16.05,16.06,16.03,16.05,191900.0,11.7057,11.713,11.6911,11.7057,191900.0
2005-05-16 12:20:00,16.06,16.06,16.04,16.04,133700.0,11.713,11.713,11.6984,11.6984,133700.0
2005-05-16 12:30:00,16.05,16.05,16.03,16.04,204500.0,11.7057,11.7057,11.6911,11.6984,204500.0
2005-05-16 12:40:00,16.04,16.06,16.03,16.06,273900.0,11.6984,11.713,11.6911,11.713,273900.0
2005-05-16 12:50:00,16.06,16.07,16.04,16.07,178500.0,11.713,11.7203,11.6984,11.7203,178500.0
2005-05-16 13:00:00,16.07,16.07,16.04,16.05,277000.0,11.7203,11.7203,11.6984,11.7057,277000.0
2005-05-16 13:10:00,16.04,16.06,16.04,16.06,153500.0,11.6984,11.713,11.6984,11.713,153500.0
2005-05-16 13:20:00,16.06,16.06,16.04,16.06,213400.0,11.713,11.713,11.6984,11.713,213400.0
2005-05-16 13:30:00,16.05,16.06,16.04,16.04,422600.0,11.7057,11.713,11.6984,11.6984,422600.0
2005-05-16 13:40:00,16.04,16.08,16.04,16.07,600600.0,11.6984,11.7276,11.6984,11.7203,600600.0
2005-05-16 13:50:00,16.07,16.09,16.06,16.06,254400.0,11.7203,11.7348,11.713,11.713,254400.0
2005-05-16 14:00:00,16.06,16.08,16.05,16.06,137200.0,11.713,11.7276,11.7057,11.713,137200.0
2005-05-16 14:10:00,16.05,16.06,16.03,16.05,210000.0,11.7057,11.713,11.6911,11.7057,210000.0
2005-05-16 14:20:00,16.05,16.06,16.03,16.04,159900.0,11.7057,11.713,11.6911,11.6984,159900.0
2005-05-16 14:30:00,16.05,16.06,16.04,16.05,168700.0,11.7057,11.713,11.6984,11.7057,168700.0
2005-05-16 14:40:00,16.06,16.06,16.03,16.04,347500.0,11.713,11.713,11.6911,11.6984,347500.0
2005-05-16 14:50:00,16.04,16.04,16.02,16.03,259300.0,11.6984,11.6984,11.6838,11.6911,259300.0
2005-05-16 15:00:00,16.03,16.04,16.02,16.02,247100.0,11.6911,11.6984,11.6838,11.6838,247100.0
2005-05-16 15:10:00,16.02,16.07,16.02,16.07,406300.0,11.6838,11.7203,11.6838,11.7203,406300.0
2005-05-16 15:20:00,16.07,16.1,16.06,16.09,560500.0,11.7203,11.7421,11.713,11.7348,560500.0
2005-05-16 15:30:00,16.1,16.1,16.06,16.08,495800.0,11.7421,11.7421,11.713,11.7276,495800.0
2005-05-16 15:40:00,16.08,16.11,16.05,16.08,504100.0,11.7276,11.7494,11.7057,11.7276,504100.0
2005-05-16 15:50:00,16.08,16.1,16.06,16.07,896900.0,11.7276,11.7421,11.713,11.7203,896900.0
2005-05-17 09:30:00,16.06,16.13,16.03,16.09,1144400.0,11.713,11.764,11.6911,11.7348,1144400.0
2005-05-17 09:40:00,16.09,16.12,16.08,16.09,741600.0,11.7348,11.7567,11.7276,11.7348,741600.0
2005-05-17 09:50:00,16.1,16.15,16.09,16.13,474900.0,11.7421,11.7786,11.7348,11.764,474900.0
2005-05-17 10:00:00,16.13,16.14,16.09,16.12,599600.0,11.764,11.7713,11.7348,11.7567,599600.0
2005-05-17 10:10:00,16.12,16.14,16.07,16.07,749100.0,11.7567,11.7713,11.7203,11.7203,749100.0
2005-05-17 10:20:00,16.08,16.12,16.0,16.04,1169200.0,11.7276,11.7567,11.6692,11.6984,1169200.0
2005-05-17 10:30:00,16.04,16.05,16.01,16.03,567700.0,11.6984,11.7057,11.6765,11.6911,567700.0
2005-05-17 10:40:00,16.03,16.04,16.01,16.02,554400.0,11.6911,11.6984,11.6765,11.6838,554400.0
2005-05-17 10:50:00,16.02,16.03,15.97,16.0,673900.0,11.6838,11.6911,11.6473,11.6692,673900.0
2005-05-17 11:00:00,16.0,16.05,16.0,16.02,782700.0,11.6692,11.7057,11.6692,11.6838,782700.0
2005-05-17 11:10:00,16.02,16.04,15.99,16.0,352900.0,11.6838,11.6984,11.6619,11.6692,352900.0
2005-05-17 11:20:00,16.0,16.03,15.99,16.0,413300.0,11.6692,11.6911,11.6619,11.6692,413300.0
2005-05-17 11:30:00,16.0,16.04,16.0,16.02,822600.0,11.6692,11.6984,11.6692,11.6838,822600.0
2005-05-17 11:40:00,16.03,16.03,16.0,16.03,944100.0,11.6911,11.6911,11.6692,11.6911,944100.0
2005-05-17 11:50:00,16.02,16.03,16.0,16.03,597900.0,11.6838,11.6911,11.6692,11.6911,597900.0
2005-05-17 12:00:00,16.03,16.03,15.98,15.98,641900.0,11.6911,11.6911,11.6546,11.6546,641900.0
2005-05-17 12:10:00,15.98,15.99,15.96,15.96,388800.0,11.6546,11.6619,11.64,11.64,388800.0
2005-05-17 12:20:00,15.96,15.98,15.96,15.97,212700.0,11.64,11.6546,11.64,11.6473,212700.0
2005-05-17 12:30:00,15.97,15.98,15.95,15.96,423400.0,11.6473,11.6546,11.6327,11.64,423400.0
2005-05-17 12:40:00,15.96,15.96,15.95,15.96,442600.0,11.64,11.64,11.6327,11.64,442600.0
2005-05-17 12:50:00,15.96,15.97,15.92,15.93,471800.0,11.64,11.6473,11.6109,11.6182,471800.0
2005-05-17 13:00:00,15.94,15.97,15.92,15.94,433500.0,11.6254,11.6473,11.6109,11.6254,433500.0
2005-05-17 13:10:00,15.93,15.96,15.93,15.95,228900.0,11.6182,11.64,11.6182,11.6327,228900.0
2005-05-17 13:20:00,15.96,15.99,15.95,15.97,528200.0,11.64,11.6619,11.6327,11.6473,528200.0
2005-05-17 13:30:00,15.97,16.0,15.96,15.96,478300.0,11.6473,11.6692,11.64,11.64,478300.0
2005-05-17 13:40:00,15.96,15.97,15.92,15.92,369100.0,11.64,11.6473,11.6109,11.6109,369100.0
2005-05-17 13:50:00,15.93,15.95,15.92,15.95,237400.0,11.6182,11.6327,11.6109,11.6327,237400.0
2005-05-17 14:00:00,15.95,15.96,15.93,15.96,180600.0,11.6327,11.64,11.6182,11.64,180600.0
2005-05-17 14:10:00,15.96,16.01,15.95,15.98,988700.0,11.64,11.6765,11.6327,11.6546,988700.0
2005-05-17 14:20:00,15.97,16.01,15.97,16.0,407400.0,11.6473,11.6765,11.6473,11.6692,407400.0
2005-05-17 14:30:00,16.0,16.08,15.98,16.07,1041900.0,11.6692,11.7276,11.6546,11.7203,1041900.0
2005-05-17 14:40:00,16.07,16.09,16.05,16.05,771800.0,11.7203,11.7348,11.7057,11.7057,771800.0
2005-05-17 14:50:00,16.06,16.08,16.03,16.04,574900.0,11.713,11.7276,11.6911,11.6984,574900.0
2005-05-17 15:00:00,16.03,16.09,16.03,16.06,426700.0,11.6911,11.7348,11.6911,11.713,426700.0
2005-05-17 15:10:00,16.06,16.06,15.99,16.0,976400.0,11.713,11.713,11.6619,11.6692,976400.0
2005-05-17 15:20:00,16.0,16.01,15.95,16.01,925000.0,11.6692,11.6765,11.6327,11.6765,925000.0
2005-05-17 15:30:00,16.01,16.05,15.99,16.03,1192200.0,11.6765,11.7057,11.6619,11.6911,1192200.0
2005-05-17 15:40:00,16.04,16.06,16.01,16.03,1751800.0,11.6984,11.713,11.6765,11.6911,1751800.0
2005-05-17 15:50:00,16.03,16.05,16.02,16.03,1528400.0,11.6911,11.7057,11.6838,11.6911,1528400.0
2005-05-18 09:30:00,15.75,15.93,15.69,15.7,5400400.0,11.4869,11.6182,11.4431,11.4504,5400400.0
2005-05-18 09:40:00,15.7,15.79,15.59,15.61,3606200.0,11.4504,11.516,11.3702,11.3848,3606200.0
2005-05-18 09:50:00,15.61,15.62,15.55,15.56,3621100.0,11.3848,11.3921,11.341,11.3483,3621100.0
2005-05-18 10:00:00,15.56,15.59,15.52,15.54,4374900.0,11.3483,11.3702,11.3191,11.3337,4374900.0
2005-05-18 10:10:00,15.55,15.6,15.46,15.56,8988600.0,11.341,11.3775,11.2754,11.3483,8988600.0
2005-05-18 10:20:00,15.56,15.67,15.54,15.66,3176000.0,11.3483,11.4285,11.3337,11.4212,3176000.0
2005-05-18 10:30:00,15.66,15.89,15.66,15.82,6382500.0,11.4212,11.589,11.4212,11.5379,6382500.0
2005-05-18 10:40:00,15.82,15.89,15.76,15.86,3181800.0,11.5379,11.589,11.4942,11.5671,3181800.0
2005-05-18 10:50:00,15.85,16.08,15.85,16.05,4541500.0,11.5598,11.7276,11.5598,11.7057,4541500.0
2005-05-18 11:00:00,16.05,16.06,15.92,15.93,2793300.0,11.7057,11.713,11.6109,11.6182,2793300.0
2005-05-18 11:10:00,15.92,16.0,15.55,15.97,4134000.0,11.6109,11.6692,11.341,11.6473,4134000.0
2005-05-18 11:20:00,15.96,16.02,15.89,15.89,1284700.0,11.64,11.6838,11.589,11.589,1284700.0
2005-05-18 11:30:00,15.9,15.92,15.8,15.84,1264700.0,11.5963,11.6109,11.5233,11.5525,1264700.0
2005-05-18 11:40:00,15.84,15.86,15.78,15.86,812100.0,11.5525,11.5671,11.5088,11.5671,812100.0
2005-05-18 11:50:00,15.86,15.88,15.74,15.75,1373700.0,11.5671,11.5817,11.4796,11.4869,1373700.0
2005-05-18 12:00:00,15.75,15.84,15.73,15.82,1089700.0,11.4869,11.5525,11.4723,11.5379,1089700.0
2005-05-18 12:10:00,15.82,15.83,15.76,15.8,651000.0,11.5379,11.5452,11.4942,11.5233,651000.0
2005-05-18 12:20:00,15.8,15.81,15.77,15.78,442100.0,11.5233,11.5306,11.5015,11.5088,442100.0
2005-05-18 12:30:00,15.78,15.86,15.77,15.84,653400.0,11.5088,11.5671,11.5015,11.5525,653400.0
2005-05-18 12:40:00,15.84,15.88,15.82,15.88,545500.0,11.5525,11.5817,11.5379,11.5817,545500.0
2005-05-18 12:50:00,15.88,15.9,15.85,15.89,664300.0,11.5817,11.5963,11.5598,11.589,664300.0
2005-05-18 13:00:00,15.89,15.9,15.84,15.84,443800.0,11.589,11.5963,11.5525,11.5525,443800.0
2005-05-18 13:10:00,15.84,15.85,15.8,15.8,673700.0,11.5525,11.5598,11.5233,11.5233,673700.0
2005-05-18 13:20:00,15.8,15.85,15.79,15.84,610000.0,11.5233,11.5598,11.516,11.5525,610000.0
2005-05-18 13:30:00,15.83,15.87,15.81,15.81,726800.0,11.5452,11.5744,11.5306,11.5306,726800.0
2005-05-18 13:40:00,15.81,15.84,15.8,15.8,355800.0,11.5306,11.5525,11.5233,11.5233,355800.0
2005-05-18 13:50:00,15.8,15.81,15.77,15.77,827300.0,11.5233,11.5306,11.5015,11.5015,827300.0
2005-05-18 14:00:00,15.77,15.83,15.77,15.81,694400.0,11.5015,11.5452,11.5015,11.5306,694400.0
2005-05-18 14:10:00,15.82,15.83,15.78,15.78,556000.0,11.5379,11.5452,11.5088,11.5088,556000.0
2005-05-18 14:20:00,15.78,15.84,15.78,15.82,451500.0,11.5088,11.5525,11.5088,11.5379,451500.0
2005-05-18 14:30:00,15.82,15.83,15.79,15.82,644200.0,11.5379,11.5452,11.516,11.5379,644200.0
2005-05-18 14:40:00,15.82,15.93,15.82,15.88,1794300.0,11.5379,11.6182,11.5379,11.5817,1794300.0
2005-05-18 14:50:00,15.88,15.96,15.86,15.95,1354100.0,11.5817,11.64,11.5671,11.6327,1354100.0
2005-05-18 15:00:00,15.94,15.96,15.9,15.91,921400.0,11.6254,11.64,11.5963,11.6036,921400.0
2005-05-18 15:10:00,15.9,15.91,15.87,15.9,710700.0,11.5963,11.6036,11.5744,11.5963,710700.0
2005-05-18 15:20:00,15.9,15.94,15.89,15.9,1150500.0,11.5963,11.6254,11.589,11.5963,1150500.0
2005-05-18 15:30:00,15.9,15.91,15.81,15.83,1370800.0,11.5963,11.6036,11.5306,11.5452,1370800.0
2005-05-18 15:40:00,15.84,15.88,15.83,15.85,1295400.0,11.5525,11.5817,11.5452,11.5598,1295400.0
2005-05-18 15:50:00,15.86,15.94,15.85,15.94,2216500.0,11.5671,11.6254,11.5598,11.6254,2216500.0
2005-05-19 09:30:00,15.81,15.91,15.77,15.88,1753900.0,11.5306,11.6036,11.5015,11.5817,1753900.0
2005-05-19 09:40:00,15.89,15.89,15.82,15.87,1100300.0,11.589,11.589,11.5379,11.5744,1100300.0
2005-05-19 09:50:00,15.86,15.93,15.86,15.93,1055900.0,11.5671,11.6182,11.5671,11.6182,1055900.0
2005-05-19 10:00:00,15.93,15.95,15.87,15.95,929500.0,11.6182,11.6327,11.5744,11.6327,929500.0
2005-05-19 10:10:00,15.95,16.01,15.88,15.9,1601100.0,11.6327,11.6765,11.5817,11.5963,1601100.0
2005-05-19 10:20:00,15.91,15.98,15.85,15.88,801100.0,11.6036,11.6546,11.5598,11.5817,801100.0
2005-05-19 10:30:00,15.88,15.89,15.81,15.83,663600.0,11.5817,11.589,11.5306,11.5452,663600.0
2005-05-19 10:40:00,15.82,15.88,15.81,15.82,877900.0,11.5379,11.5817,11.5306,11.5379,877900.0
2005-05-19 10:50:00,15.83,15.84,15.8,15.81,926800.0,11.5452,11.5525,11.5233,11.5306,926800.0
2005-05-19 11:00:00,15.82,15.87,15.81,15.84,412600.0,11.5379,11.5744,11.5306,11.5525,412600.0
2005-05-19 11:10:00,15.85,15.89,15.84,15.85,519300.0,11.5598,11.589,11.5525,11.5598,519300.0
2005-05-19 11:20:00,15.85,15.87,15.79,15.79,884100.0,11.5598,11.5744,11.516,11.516,884100.0
2005-05-19 11:30:00,15.79,15.81,15.77,15.8,1458800.0,11.516,11.5306,11.5015,11.5233,1458800.0
2005-05-19 11:40:00,15.8,15.82,15.79,15.8,905400.0,11.5233,11.5379,11.516,11.5233,905400.0
2005-05-19 11:50:00,15.8,15.83,15.8,15.8,839000.0,11.5233,11.5452,11.5233,11.5233,839000.0
2005-05-19 12:00:00,15.8,15.81,15.73,15.73,1263600.0,11.5233,11.5306,11.4723,11.4723,1263600.0
2005-05-19 12:10:00,15.74,15.83,15.69,15.71,890400.0,11.4796,11.5452,11.4431,11.4577,890400.0
2005-05-19 12:20:00,15.71,15.77,15.71,15.72,744800.0,11.4577,11.5015,11.4577,11.465,744800.0
2005-05-19 12:30:00,15.73,15.74,15.69,15.71,640200.0,11.4723,11.4796,11.4431,11.4577,640200.0
2005-05-19 12:40:00,15.72,15.74,15.71,15.73,175800.0,11.465,11.4796,11.4577,11.4723,175800.0
2005-05-19 12:50:00,15.73,15.75,15.72,15.74,356300.0,11.4723,11.4869,11.465,11.4796,356300.0
2005-05-19 13:00:00,15.74,15.78,15.74,15.77,580500.0,11.4796,11.5088,11.4796,11.5015,580500.0
2005-05-19 13:10:00,15.77,15.79,15.74,15.75,571800.0,11.5015,11.516,11.4796,11.4869,571800.0
2005-05-19 13:20:00,15.74,15.74,15.7,15.71,543800.0,11.4796,11.4796,11.4504,11.4577,543800.0
2005-05-19 13:30:00,15.72,15.72,15.67,15.68,635200.0,11.465,11.465,11.4285,11.4358,635200.0
2005-05-19 13:40:00,15.68,15.68,15.64,15.66,1016400.0,11.4358,11.4358,11.4067,11.4212,1016400.0
2005-05-19 13:50:00,15.65,15.66,15.6,15.64,1146100.0,11.4139,11.4212,11.3775,11.4067,1146100.0
2005-05-19 14:00:00,15.64,15.65,15.59,15.63,967800.0,11.4067,11.4139,11.3702,11.3994,967800.0
2005-05-19 14:10:00,15.64,15.69,15.55,15.68,1242900.0,11.4067,11.4431,11.341,11.4358,1242900.0
2005-05-19 14:20:00,15.67,15.72,15.65,15.69,1317800.0,11.4285,11.465,11.4139,11.4431,1317800.0
2005-05-19 14:30:00,15.69,15.69,15.64,15.65,660700.0,11.4431,11.4431,11.4067,11.4139,660700.0
2005-05-19 14:40:00,15.65,15.66,15.6,15.63,1196400.0,11.4139,11.4212,11.3775,11.3994,1196400.0
2005-05-19 14:50:00,15.63,15.63,15.59,15.63,916700.0,11.3994,11.3994,11.3702,11.3994,916700.0
2005-05-19 15:00:00,15.63,15.68,15.6,15.64,574600.0,11.3994,11.4358,11.3775,11.4067,574600.0
2005-05-19 15:10:00,15.64,15.66,15.62,15.66,734800.0,11.4067,11.4212,11.3921,11.4212,734800.0
2005-05-19 15:20:00,15.65,15.69,15.63,15.66,816000.0,11.4139,11.4431,11.3994,11.4212,816000.0
2005-05-19 15:30:00,15.67,15.71,15.66,15.71,1095600.0,11.4285,11.4577,11.4212,11.4577,1095600.0
2005-05-19 15:40:00,15.71,15.71,15.69,15.69,811300.0,11.4577,11.4577,11.4431,11.4431,811300.0
2005-05-19 15:50:00,15.69,15.73,15.69,15.73,1463200.0,11.4431,11.4723,11.4431,11.4723,1463200.0
2005-05-20 09:30:00,15.78,15.81,15.64,15.74,2523100.0,11.5088,11.5306,11.4067,11.4796,2523100.0
2005-05-20 09:40:00,15.74,15.87,15.73,15.76,1316000.0,11.4796,11.5744,11.4723,11.4942,1316000.0
2005-05-20 09:50:00,15.77,15.81,15.68,15.7,2177700.0,11.5015,11.5306,11.4358,11.4504,2177700.0
2005-05-20 10:00:00,15.7,15.74,15.67,15.73,1362200.0,11.4504,11.4796,11.4285,11.4723,1362200.0
2005-05-20 10:10:00,15.73,15.77,15.7,15.76,516400.0,11.4723,11.5015,11.4504,11.4942,516400.0
2005-05-20 10:20:00,15.76,15.79,15.74,15.76,1201300.0,11.4942,11.516,11.4796,11.4942,1201300.0
2005-05-20 10:30:00,15.76,15.8,15.75,15.79,1282800.0,11.4942,11.5233,11.4869,11.516,1282800.0
2005-05-20 10:40:00,15.79,15.88,15.78,15.86,951600.0,11.516,11.5817,11.5088,11.5671,951600.0
2005-05-20 10:50:00,15.86,15.89,15.83,15.84,968700.0,11.5671,11.589,11.5452,11.5525,968700.0
2005-05-20 11:00:00,15.85,15.86,15.81,15.82,229100.0,11.5598,11.5671,11.5306,11.5379,229100.0
2005-05-20 11:10:00,15.81,15.86,15.81,15.81,1146200.0,11.5306,11.5671,11.5306,11.5306,1146200.0
2005-05-20 11:20:00,15.81,15.83,15.8,15.8,603000.0,11.5306,11.5452,11.5233,11.5233,603000.0
2005-05-20 11:30:00,15.8,15.84,15.79,15.84,251600.0,11.5233,11.5525,11.516,11.5525,251600.0
2005-05-20 11:40:00,15.84,15.84,15.82,15.82,310800.0,11.5525,11.5525,11.5379,11.5379,310800.0
2005-05-20 11:50:00,15.83,15.86,15.82,15.86,549100.0,11.5452,11.5671,11.5379,11.5671,549100.0
2005-05-20 12:00:00,15.86,15.86,15.85,15.86,90600.0,11.5671,11.5671,11.5598,11.5671,90600.0
2005-05-20 12:10:00,15.85,15.86,15.84,15.85,290400.0,11.5598,11.5671,11.5525,11.5598,290400.0
2005-05-20 12:20:00,15.85,15.9,15.84,15.87,573000.0,11.5598,11.5963,11.5525,11.5744,573000.0
2005-05-20 12:30:00,15.87,15.87,15.84,15.85,190300.0,11.5744,11.5744,11.5525,11.5598,190300.0
2005-05-20 12:40:00,15.85,15.85,15.84,15.85,73100.0,11.5598,11.5598,11.5525,11.5598,73100.0
2005-05-20 12:50:00,15.84,15.87,15.84,15.86,345600.0,11.5525,11.5744,11.5525,11.5671,345600.0
2005-05-20 13:00:00,15.86,15.86,15.84,15.84,133400.0,11.5671,11.5671,11.5525,11.5525,133400.0
2005-05-20 13:10:00,15.84,15.85,15.82,15.82,126100.0,11.5525,11.5598,11.5379,11.5379,126100.0
2005-05-20 13:20:00,15.82,15.84,15.81,15.83,488500.0,11.5379,11.5525,11.5306,11.5452,488500.0
2005-05-20 13:30:00,15.83,15.83,15.82,15.82,132200.0,11.5452,11.5452,11.5379,11.5379,132200.0
2005-05-20 13:40:00,15.83,15.85,15.82,15.84,385900.0,11.5452,11.5598,11.5379,11.5525,385900.0
2005-05-20 13:50:00,15.84,15.86,15.83,15.83,474400.0,11.5525,11.5671,11.5452,11.5452,474400.0
2005-05-20 14:00:00,15.84,15.84,15.83,15.84,124800.0,11.5525,11.5525,11.5452,11.5525,124800.0
2005-05-20 14:10:00,15.84,15.88,15.83,15.86,489000.0,11.5525,11.5817,11.5452,11.5671,489000.0
2005-05-20 14:20:00,15.85,15.88,15.85,15.87,448800.0,11.5598,11.5817,11.5598,11.5744,448800.0
2005-05-20 14:30:00,15.87,15.9,15.87,15.87,741600.0,11.5744,11.5963,11.5744,11.5744,741600.0
2005-05-20 14:40:00,15.87,15.9,15.86,15.88,780600.0,11.5744,11.5963,11.5671,11.5817,780600.0
2005-05-20 14:50:00,15.88,15.9,15.86,15.87,783800.0,11.5817,11.5963,11.5671,11.5744,783800.0
2005-05-20 15:00:00,15.87,15.88,15.84,15.85,456300.0,11.5744,11.5817,11.5525,11.5598,456300.0
2005-05-20 15:10:00,15.85,15.85,15.82,15.82,840200.0,11.5598,11.5598,11.5379,11.5379,840200.0
2005-05-20 15:20:00,15.82,15.85,15.82,15.83,476100.0,11.5379,11.5598,11.5379,11.5452,476100.0
2005-05-20 15:30:00,15.84,15.87,15.83,15.87,614900.0,11.5525,11.5744,11.5452,11.5744,614900.0
2005-05-20 15:40:00,15.86,15.87,15.85,15.86,823500.0,11.5671,11.5744,11.5598,11.5671,823500.0
2005-05-20 15:50:00,15.85,15.87,15.84,15.86,1617800.0,11.5598,11.5744,11.5525,11.5671,1617800.0
2005-05-23 09:30:00,15.85,15.89,15.8,15.86,1283000.0,11.5598,11.589,11.5233,11.5671,1283000.0
2005-05-23 09:40:00,15.86,15.93,15.84,15.9,715800.0,11.5671,11.6182,11.5525,11.5963,715800.0
2005-05-23 09:50:00,15.9,15.93,15.87,15.93,912700.0,11.5963,11.6182,11.5744,11.6182,912700.0
2005-05-23 10:00:00,15.93,16.03,15.92,16.02,1015100.0,11.6182,11.6911,11.6109,11.6838,1015100.0
2005-05-23 10:10:00,16.02,16.04,15.98,16.02,977200.0,11.6838,11.6984,11.6546,11.6838,977200.0
2005-05-23 10:20:00,16.01,16.03,15.95,15.96,976900.0,11.6765,11.6911,11.6327,11.64,976900.0
2005-05-23 10:30:00,15.96,16.0,15.87,15.88,2472900.0,11.64,11.6692,11.5744,11.5817,2472900.0
2005-05-23 10:40:00,15.88,15.93,15.84,15.86,1400800.0,11.5817,11.6182,11.5525,11.5671,1400800.0
2005-05-23 10:50:00,15.86,15.88,15.84,15.86,790300.0,11.5671,11.5817,11.5525,11.5671,790300.0
2005-05-23 11:00:00,15.87,15.87,15.82,15.86,411400.0,11.5744,11.5744,11.5379,11.5671,411400.0
2005-05-23 11:10:00,15.85,15.89,15.84,15.88,346900.0,11.5598,11.589,11.5525,11.5817,346900.0
2005-05-23 11:20:00,15.89,15.93,15.86,15.91,371500.0,11.589,11.6182,11.5671,11.6036,371500.0
2005-05-23 11:30:00,15.91,15.93,15.87,15.87,953100.0,11.6036,11.6182,11.5744,11.5744,953100.0
2005-05-23 11:40:00,15.87,15.92,15.87,15.92,544000.0,11.5744,11.6109,11.5744,11.6109,544000.0
2005-05-23 11:50:00,15.91,15.98,15.9,15.97,663400.0,11.6036,11.6546,11.5963,11.6473,663400.0
2005-05-23 12:00:00,15.97,16.0,15.96,15.96,1004300.0,11.6473,11.6692,11.64,11.64,1004300.0
2005-05-23 12:10:00,15.96,15.98,15.95,15.98,250200.0,11.64,11.6546,11.6327,11.6546,250200.0
2005-05-23 12:20:00,15.98,16.01,15.97,16.0,446700.0,11.6546,11.6765,11.6473,11.6692,446700.0
2005-05-23 12:30:00,16.0,16.05,16.0,16.0,800800.0,11.6692,11.7057,11.6692,11.6692,800800.0
2005-05-23 12:40:00,16.01,16.01,15.97,15.98,643000.0,11.6765,11.6765,11.6473,11.6546,643000.0
2005-05-23 12:50:00,16.0,16.0,15.96,15.98,322800.0,11.6692,11.6692,11.64,11.6546,322800.0
2005-05-23 13:00:00,15.99,16.01,15.94,15.96,1059400.0,11.6619,11.6765,11.6254,11.64,1059400.0
2005-05-23 13:10:00,15.96,15.98,15.95,15.96,267100.0,11.64,11.6546,11.6327,11.64,267100.0
2005-05-23 13:20:00,15.96,16.01,15.96,15.98,628000.0,11.64,11.6765,11.64,11.6546,628000.0
2005-05-23 13:30:00,15.98,16.01,15.97,15.99,348100.0,11.6546,11.6765,11.6473,11.6619,348100.0
2005-05-23 13:40:00,15.99,16.0,15.97,15.97,150900.0,11.6619,11.6692,11.6473,11.6473,150900.0
2005-05-23 13:50:00,15.97,16.01,15.97,16.0,334000.0,11.6473,11.6765,11.6473,11.6692,334000.0
2005-05-23 14:00:00,16.01,16.05,15.98,16.03,805600.0,11.6765,11.7057,11.6546,11.6911,805600.0
2005-05-23 14:10:00,16.03,16.04,15.99,16.02,516900.0,11.6911,11.6984,11.6619,11.6838,516900.0
2005-05-23 14:20:00,16.02,16.03,15.99,15.99,513100.0,11.6838,11.6911,11.6619,11.6619,513100.0
2005-05-23 14:30:00,16.0,16.01,15.98,16.0,587600.0,11.6692,11.6765,11.6546,11.6692,587600.0
2005-05-23 14:40:00,16.0,16.07,15.99,16.06,1231800.0,11.6692,11.7203,11.6619,11.713,1231800.0
2005-05-23 14:50:00,16.06,16.09,16.05,16.05,1850500.0,11.713,11.7348,11.7057,11.7057,1850500.0
2005-05-23 15:00:00,16.05,16.08,16.03,16.07,718000.0,11.7057,11.7276,11.6911,11.7203,718000.0
2005-05-23 15:10:00,16.08,16.08,16.05,16.07,769900.0,11.7276,11.7276,11.7057,11.7203,769900.0
2005-05-23 15:20:00,16.06,16.07,16.03,16.03,906100.0,11.713,11.7203,11.6911,11.6911,906100.0
2005-05-23 15:30:00,16.04,16.07,16.03,16.05,919300.0,11.6984,11.7203,11.6911,11.7057,919300.0
2005-05-23 15:40:00,16.06,16.06,15.98,15.98,1198100.0,11.713,11.713,11.6546,11.6546,1198100.0
2005-05-23 15:50:00,15.98,16.04,15.96,16.03,2994800.0,11.6546,11.6984,11.64,11.6911,2994800.0
2005-05-24 09:30:00,15.92,16.04,15.91,16.02,1419300.0,11.6109,11.6984,11.6036,11.6838,1419300.0
2005-05-24 09:40:00,16.02,16.08,15.99,16.04,909400.0,11.6838,11.7276,11.6619,11.6984,909400.0
2005-05-24 09:50:00,16.03,16.15,16.03,16.11,1060500.0,11.6911,11.7786,11.6911,11.7494,1060500.0
2005-05-24 10:00:00,16.12,16.14,16.05,16.07,1027300.0,11.7567,11.7713,11.7057,11.7203,1027300.0
2005-05-24 10:10:00,16.07,16.12,16.06,16.12,446700.0,11.7203,11.7567,11.713,11.7567,446700.0
2005-05-24 10:20:00,16.12,16.2,16.11,16.2,1074200.0,11.7567,11.8151,11.7494,11.8151,1074200.0
2005-05-24 10:30:00,16.19,16.25,16.18,16.2,1449700.0,11.8078,11.8515,11.8005,11.8151,1449700.0
2005-05-24 10:40:00,16.21,16.22,16.19,16.2,1153700.0,11.8224,11.8297,11.8078,11.8151,1153700.0
2005-05-24 10:50:00,16.2,16.24,16.2,16.24,587500.0,11.8151,11.8442,11.8151,11.8442,587500.0
2005-05-24 11:00:00,16.24,16.26,16.21,16.26,941900.0,11.8442,11.8588,11.8224,11.8588,941900.0
2005-05-24 11:10:00,16.25,16.31,16.23,16.28,1439200.0,11.8515,11.8953,11.837,11.8734,1439200.0
2005-05-24 11:20:00,16.28,16.3,16.24,16.26,1194700.0,11.8734,11.888,11.8442,11.8588,1194700.0
2005-05-24 11:30:00,16.27,16.28,16.25,16.28,223100.0,11.8661,11.8734,11.8515,11.8734,223100.0
2005-05-24 11:40:00,16.28,16.38,16.27,16.38,1268500.0,11.8734,11.9464,11.8661,11.9464,1268500.0
2005-05-24 11:50:00,16.38,16.4,16.32,16.35,1144000.0,11.9464,11.9609,11.9026,11.9245,1144000.0
2005-05-24 12:00:00,16.34,16.48,16.34,16.45,1582200.0,11.9172,12.0193,11.9172,11.9974,1582200.0
2005-05-24 12:10:00,16.44,16.45,16.38,16.38,558300.0,11.9901,11.9974,11.9464,11.9464,558300.0
2005-05-24 12:20:00,16.39,16.4,16.35,16.39,528300.0,11.9536,11.9609,11.9245,11.9536,528300.0
2005-05-24 12:30:00,16.38,16.43,16.38,16.42,391200.0,11.9464,11.9828,11.9464,11.9755,391200.0
2005-05-24 12:40:00,16.43,16.47,16.43,16.46,676800.0,11.9828,12.012,11.9828,12.0047,676800.0
2005-05-24 12:50:00,16.46,16.47,16.42,16.42,378200.0,12.0047,12.012,11.9755,11.9755,378200.0
2005-05-24 13:00:00,16.42,16.45,16.37,16.4,919000.0,11.9755,11.9974,11.9391,11.9609,919000.0
2005-05-24 13:10:00,16.4,16.42,16.35,16.38,354000.0,11.9609,11.9755,11.9245,11.9464,354000.0
2005-05-24 13:20:00,16.37,16.39,16.36,16.37,361400.0,11.9391,11.9536,11.9318,11.9391,361400.0
2005-05-24 13:30:00,16.36,16.39,16.33,16.39,428500.0,11.9318,11.9536,11.9099,11.9536,428500.0
2005-05-24 13:40:00,16.39,16.41,16.35,16.41,411700.0,11.9536,11.9682,11.9245,11.9682,411700.0
2005-05-24 13:50:00,16.4,16.41,16.38,16.39,249700.0,11.9609,11.9682,11.9464,11.9536,249700.0
2005-05-24 14:00:00,16.38,16.42,16.35,16.4,1089400.0,11.9464,11.9755,11.9245,11.9609,1089400.0
2005-05-24 14:10:00,16.4,16.42,16.36,16.38,555800.0,11.9609,11.9755,11.9318,11.9464,555800.0
2005-05-24 14:20:00,16.38,16.42,16.37,16.4,491000.0,11.9464,11.9755,11.9391,11.9609,491000.0
2005-05-24 14:30:00,16.4,16.42,16.36,16.36,799100.0,11.9609,11.9755,11.9318,11.9318,799100.0
2005-05-24 14:40:00,16.35,16.38,16.3,16.33,1254900.0,11.9245,11.9464,11.888,11.9099,1254900.0
2005-05-24 14:50:00,16.33,16.39,16.32,16.39,774900.0,11.9099,11.9536,11.9026,11.9536,774900.0
2005-05-24 15:00:00,16.38,16.4,16.36,16.39,356400.0,11.9464,11.9609,11.9318,11.9536,356400.0
2005-05-24 15:10:00,16.4,16.42,16.38,16.39,496400.0,11.9609,11.9755,11.9464,11.9536,496400.0
2005-05-24 15:20:00,16.39,16.49,16.38,16.49,941800.0,11.9536,12.0266,11.9464,12.0266,941800.0
2005-05-24 15:30:00,16.49,16.49,16.45,16.48,812500.0,12.0266,12.0266,11.9974,12.0193,812500.0
2005-05-24 15:40:00,16.49,16.49,16.45,16.45,1061800.0,12.0266,12.0266,11.9974,11.9974,1061800.0
2005-05-24 15:50:00,16.45,16.5,16.45,16.48,2199200.0,11.9974,12.0339,11.9974,12.0193,2199200.0
2005-05-25 09:30:00,16.38,16.48,16.37,16.38,1494900.0,11.9464,12.0193,11.9391,11.9464,1494900.0
2005-05-25 09:40:00,16.38,16.43,16.37,16.38,824900.0,11.9464,11.9828,11.9391,11.9464,824900.0
2005-05-25 09:50:00,16.38,16.42,16.38,16.41,675600.0,11.9464,11.9755,11.9464,11.9682,675600.0
2005-05-25 10:00:00,16.41,16.43,16.38,16.38,460200.0,11.9682,11.9828,11.9464,11.9464,460200.0
2005-05-25 10:10:00,16.38,16.38,16.33,16.35,1115900.0,11.9464,11.9464,11.9099,11.9245,1115900.0
2005-05-25 10:20:00,16.34,16.37,16.32,16.33,732400.0,11.9172,11.9391,11.9026,11.9099,732400.0
2005-05-25 10:30:00,16.33,16.33,16.23,16.27,1241600.0,11.9099,11.9099,11.837,11.8661,1241600.0
2005-05-25 10:40:00,16.27,16.29,16.24,16.25,569300.0,11.8661,11.8807,11.8442,11.8515,569300.0
2005-05-25 10:50:00,16.25,16.3,16.23,16.25,689000.0,11.8515,11.888,11.837,11.8515,689000.0
2005-05-25 11:00:00,16.25,16.3,16.24,16.29,658900.0,11.8515,11.888,11.8442,11.8807,658900.0
2005-05-25 11:10:00,16.3,16.32,16.28,16.31,248700.0,11.888,11.9026,11.8734,11.8953,248700.0
2005-05-25 11:20:00,16.32,16.39,16.31,16.39,388400.0,11.9026,11.9536,11.8953,11.9536,388400.0
2005-05-25 11:30:00,16.38,16.4,16.35,16.36,383100.0,11.9464,11.9609,11.9245,11.9318,383100.0
2005-05-25 11:40:00,16.35,16.36,16.33,16.33,332000.0,11.9245,11.9318,11.9099,11.9099,332000.0
2005-05-25 11:50:00,16.34,16.36,16.33,16.36,269500.0,11.9172,11.9318,11.9099,11.9318,269500.0
2005-05-25 12:00:00,16.36,16.39,16.36,16.37,353500.0,11.9318,11.9536,11.9318,11.9391,353500.0
2005-05-25 12:10:00,16.38,16.38,16.37,16.37,232200.0,11.9464,11.9464,11.9391,11.9391,232200.0
2005-05-25 12:20:00,16.37,16.38,16.34,16.35,311700.0,11.9391,11.9464,11.9172,11.9245,311700.0
2005-05-25 12:30:00,16.35,16.4,16.35,16.38,397500.0,11.9245,11.9609,11.9245,11.9464,397500.0
2005-05-25 12:40:00,16.38,16.38,16.36,16.36,207200.0,11.9464,11.9464,11.9318,11.9318,207200.0
2005-05-25 12:50:00,16.37,16.37,16.35,16.35,135700.0,11.9391,11.9391,11.9245,11.9245,135700.0
2005-05-25 13:00:00,16.36,16.37,16.33,16.34,306700.0,11.9318,11.9391,11.9099,11.9172,306700.0
2005-05-25 13:10:00,16.33,16.34,16.3,16.31,170600.0,11.9099,11.9172,11.888,11.8953,170600.0
2005-05-25 13:20:00,16.31,16.31,16.24,16.24,369100.0,11.8953,11.8953,11.8442,11.8442,369100.0
2005-05-25 13:30:00,16.24,16.29,16.24,16.28,355400.0,11.8442,11.8807,11.8442,11.8734,355400.0
2005-05-25 13:40:00,16.28,16.29,16.27,16.28,111700.0,11.8734,11.8807,11.8661,11.8734,111700.0
2005-05-25 13:50:00,16.28,16.33,16.27,16.32,591100.0,11.8734,11.9099,11.8661,11.9026,591100.0
2005-05-25 14:00:00,16.31,16.35,16.31,16.34,231500.0,11.8953,11.9245,11.8953,11.9172,231500.0
2005-05-25 14:10:00,16.35,16.36,16.34,16.34,321800.0,11.9245,11.9318,11.9172,11.9172,321800.0
2005-05-25 14:20:00,16.35,16.37,16.33,16.37,235400.0,11.9245,11.9391,11.9099,11.9391,235400.0
2005-05-25 14:30:00,16.37,16.39,16.33,16.33,1162100.0,11.9391,11.9536,11.9099,11.9099,1162100.0
2005-05-25 14:40:00,16.34,16.37,16.33,16.36,478200.0,11.9172,11.9391,11.9099,11.9318,478200.0
2005-05-25 14:50:00,16.36,16.39,16.34,16.35,336100.0,11.9318,11.9536,11.9172,11.9245,336100.0
2005-05-25 15:00:00,16.35,16.36,16.34,16.35,405900.0,11.9245,11.9318,11.9172,11.9245,405900.0
2005-05-25 15:10:00,16.35,16.4,16.35,16.38,370900.0,11.9245,11.9609,11.9245,11.9464,370900.0
2005-05-25 15:20:00,16.38,16.39,16.37,16.37,348800.0,11.9464,11.9536,11.9391,11.9391,348800.0
2005-05-25 15:30:00,16.38,16.42,16.37,16.4,806500.0,11.9464,11.9755,11.9391,11.9609,806500.0
2005-05-25 15:40:00,16.41,16.41,16.38,16.41,819700.0,11.9682,11.9682,11.9464,11.9682,819700.0
2005-05-25 15:50:00,16.4,16.41,16.38,16.4,823300.0,11.9609,11.9682,11.9464,11.9609,823300.0
2005-05-26 09:30:00,16.49,16.59,16.47,16.57,1373000.0,12.0266,12.0995,12.012,12.0849,1373000.0
2005-05-26 09:40:00,16.57,16.61,16.56,16.56,1074900.0,12.0849,12.1141,12.0776,12.0776,1074900.0
2005-05-26 09:50:00,16.56,16.59,16.51,16.54,679900.0,12.0776,12.0995,12.0412,12.063,679900.0
2005-05-26 10:00:00,16.54,16.62,16.54,16.62,951800.0,12.063,12.1214,12.063,12.1214,951800.0
2005-05-26 10:10:00,16.62,16.68,16.59,16.65,1659200.0,12.1214,12.1651,12.0995,12.1433,1659200.0
2005-05-26 10:20:00,16.65,16.68,16.6,16.61,978200.0,12.1433,12.1651,12.1068,12.1141,978200.0
2005-05-26 10:30:00,16.61,16.63,16.55,16.56,916700.0,12.1141,12.1287,12.0703,12.0776,916700.0
2005-05-26 10:40:00,16.55,16.59,16.52,16.57,1119000.0,12.0703,12.0995,12.0485,12.0849,1119000.0
2005-05-26 10:50:00,16.56,16.58,16.48,16.52,1337600.0,12.0776,12.0922,12.0193,12.0485,1337600.0
2005-05-26 11:00:00,16.52,16.57,16.52,16.56,838800.0,12.0485,12.0849,12.0485,12.0776,838800.0
2005-05-26 11:10:00,16.56,16.61,16.48,16.59,795000.0,12.0776,12.1141,12.0193,12.0995,795000.0
2005-05-26 11:20:00,16.59,16.6,16.56,16.57,233600.0,12.0995,12.1068,12.0776,12.0849,233600.0
2005-05-26 11:30:00,16.57,16.6,16.57,16.6,410400.0,12.0849,12.1068,12.0849,12.1068,410400.0
2005-05-26 11:40:00,16.59,16.61,16.57,16.61,1095700.0,12.0995,12.1141,12.0849,12.1141,1095700.0
2005-05-26 11:50:00,16.61,16.63,16.6,16.62,254000.0,12.1141,12.1287,12.1068,12.1214,254000.0
2005-05-26 12:00:00,16.63,16.65,16.62,16.64,224800.0,12.1287,12.1433,12.1214,12.136,224800.0
2005-05-26 12:10:00,16.65,16.65,16.63,16.64,292700.0,12.1433,12.1433,12.1287,12.136,292700.0
2005-05-26 12:20:00,16.64,16.65,16.63,16.63,179600.0,12.136,12.1433,12.1287,12.1287,179600.0
2005-05-26 12:30:00,16.64,16.64,16.62,16.63,222900.0,12.136,12.136,12.1214,12.1287,222900.0
2005-05-26 12:40:00,16.63,16.64,16.61,16.63,225300.0,12.1287,12.136,12.1141,12.1287,225300.0
2005-05-26 12:50:00,16.63,16.65,16.62,16.64,472800.0,12.1287,12.1433,12.1214,12.136,472800.0
2005-05-26 13:00:00,16.65,16.65,16.63,16.65,453900.0,12.1433,12.1433,12.1287,12.1433,453900.0
2005-05-26 13:10:00,16.64,16.67,16.61,16.62,3492500.0,12.136,12.1579,12.1141,12.1214,3492500.0
2005-05-26 13:20:00,16.62,16.65,16.61,16.64,467700.0,12.1214,12.1433,12.1141,12.136,467700.0
2005-05-26 13:30:00,16.64,16.64,16.63,16.63,125300.0,12.136,12.136,12.1287,12.1287,125300.0
2005-05-26 13:40:00,16.63,16.66,16.63,16.65,280300.0,12.1287,12.1506,12.1287,12.1433,280300.0
2005-05-26 13:50:00,16.64,16.67,16.64,16.66,218400.0,12.136,12.1579,12.136,12.1506,218400.0
2005-05-26 14:00:00,16.66,16.69,16.66,16.67,264200.0,12.1506,12.1724,12.1506,12.1579,264200.0
2005-05-26 14:10:00,16.67,16.7,16.65,16.7,628000.0,12.1579,12.1797,12.1433,12.1797,628000.0
2005-05-26 14:20:00,16.7,16.75,16.69,16.74,791500.0,12.1797,12.2162,12.1724,12.2089,791500.0
2005-05-26 14:30:00,16.74,16.75,16.65,16.66,833300.0,12.2089,12.2162,12.1433,12.1506,833300.0
2005-05-26 14:40:00,16.66,16.71,16.66,16.68,308100.0,12.1506,12.187,12.1506,12.1651,308100.0
2005-05-26 14:50:00,16.68,16.69,16.65,16.67,488900.0,12.1651,12.1724,12.1433,12.1579,488900.0
2005-05-26 15:00:00,16.67,16.71,16.67,16.7,682200.0,12.1579,12.187,12.1579,12.1797,682200.0
2005-05-26 15:10:00,16.7,16.71,16.7,16.7,458800.0,12.1797,12.187,12.1797,12.1797,458800.0
2005-05-26 15:20:00,16.71,16.72,16.69,16.71,368700.0,12.187,12.1943,12.1724,12.187,368700.0
2005-05-26 15:30:00,16.71,16.75,16.7,16.74,868300.0,12.187,12.2162,12.1797,12.2089,868300.0
2005-05-26 15:40:00,16.74,16.75,16.69,16.69,960300.0,12.2089,12.2162,12.1724,12.1724,960300.0
2005-05-26 15:50:00,16.69,16.7,16.68,16.7,1100500.0,12.1724,12.1797,12.1651,12.1797,1100500.0
2005-05-27 09:30:00,16.65,16.68,16.58,16.63,1083600.0,12.1433,12.1651,12.0922,12.1287,1083600.0
2005-05-27 09:40:00,16.63,16.64,16.59,16.62,388800.0,12.1287,12.136,12.0995,12.1214,388800.0
2005-05-27 09:50:00,16.63,16.63,16.54,16.55,747400.0,12.1287,12.1287,12.063,12.0703,747400.0
2005-05-27 10:00:00,16.55,16.55,16.42,16.47,1270500.0,12.0703,12.0703,11.9755,12.012,1270500.0
2005-05-27 10:10:00,16.46,16.6,16.42,16.42,607700.0,12.0047,12.1068,11.9755,11.9755,607700.0
2005-05-27 10:20:00,16.42,16.54,16.35,16.43,1173500.0,11.9755,12.063,11.9245,11.9828,1173500.0
2005-05-27 10:30:00,16.43,16.49,16.43,16.46,745500.0,11.9828,12.0266,11.9828,12.0047,745500.0
2005-05-27 10:40:00,16.46,16.47,16.44,16.46,347100.0,12.0047,12.012,11.9901,12.0047,347100.0
2005-05-27 10:50:00,16.46,16.48,16.45,16.47,454600.0,12.0047,12.0193,11.9974,12.012,454600.0
2005-05-27 11:00:00,16.47,16.52,16.47,16.49,401800.0,12.012,12.0485,12.012,12.0266,401800.0
2005-05-27 11:10:00,16.5,16.51,16.48,16.51,160600.0,12.0339,12.0412,12.0193,12.0412,160600.0
2005-05-27 11:20:00,16.51,16.56,16.5,16.56,344200.0,12.0412,12.0776,12.0339,12.0776,344200.0
2005-05-27 11:30:00,16.55,16.56,16.49,16.5,438000.0,12.0703,12.0776,12.0266,12.0339,438000.0
2005-05-27 11:40:00,16.49,16.5,16.43,16.43,366600.0,12.0266,12.0339,11.9828,11.9828,366600.0
2005-05-27 11:50:00,16.43,16.44,16.41,16.42,328200.0,11.9828,11.9901,11.9682,11.9755,328200.0
2005-05-27 12:00:00,16.42,16.49,16.41,16.46,759400.0,11.9755,12.0266,11.9682,12.0047,759400.0
2005-05-27 12:10:00,16.46,16.48,16.46,16.47,72500.0,12.0047,12.0193,12.0047,12.012,72500.0
2005-05-27 12:20:00,16.47,16.48,16.45,16.46,118200.0,12.012,12.0193,11.9974,12.0047,118200.0
2005-05-27 12:30:00,16.45,16.49,16.45,16.48,212200.0,11.9974,12.0266,11.9974,12.0193,212200.0
2005-05-27 12:40:00,16.48,16.49,16.47,16.48,65500.0,12.0193,12.0266,12.012,12.0193,65500.0
2005-05-27 12:50:00,16.49,16.49,16.48,16.49,107700.0,12.0266,12.0266,12.0193,12.0266,107700.0
2005-05-27 13:00:00,16.49,16.51,16.48,16.51,361600.0,12.0266,12.0412,12.0193,12.0412,361600.0
2005-05-27 13:10:00,16.51,16.52,16.5,16.52,236300.0,12.0412,12.0485,12.0339,12.0485,236300.0
2005-05-27 13:20:00,16.52,16.53,16.5,16.52,289500.0,12.0485,12.0558,12.0339,12.0485,289500.0
2005-05-27 13:30:00,16.51,16.52,16.51,16.51,61900.0,12.0412,12.0485,12.0412,12.0412,61900.0
2005-05-27 13:40:00,16.52,16.52,16.39,16.51,91300.0,12.0485,12.0485,11.9536,12.0412,91300.0
2005-05-27 13:50:00,16.5,16.51,16.46,16.47,304000.0,12.0339,12.0412,12.0047,12.012,304000.0
2005-05-27 14:00:00,16.47,16.49,16.47,16.48,74200.0,12.012,12.0266,12.012,12.0193,74200.0
2005-05-27 14:10:00,16.48,16.5,16.48,16.49,162200.0,12.0193,12.0339,12.0193,12.0266,162200.0
2005-05-27 14:20:00,16.5,16.53,16.48,16.53,212600.0,12.0339,12.0558,12.0193,12.0558,212600.0
2005-05-27 14:30:00,16.52,16.58,16.51,16.58,423100.0,12.0485,12.0922,12.0412,12.0922,423100.0
2005-05-27 14:40:00,16.57,16.61,16.57,16.6,399300.0,12.0849,12.1141,12.0849,12.1068,399300.0
2005-05-27 14:50:00,16.6,16.62,16.54,16.6,487100.0,12.1068,12.1214,12.063,12.1068,487100.0
2005-05-27 15:00:00,16.6,16.61,16.6,16.6,476100.0,12.1068,12.1141,12.1068,12.1068,476100.0
2005-05-27 15:10:00,16.6,16.61,16.59,16.6,159000.0,12.1068,12.1141,12.0995,12.1068,159000.0
2005-05-27 15:20:00,16.61,16.62,16.6,16.62,164900.0,12.1141,12.1214,12.1068,12.1214,164900.0
2005-05-27 15:30:00,16.62,16.65,16.61,16.65,717900.0,12.1214,12.1433,12.1141,12.1433,717900.0
2005-05-27 15:40:00,16.65,16.67,16.63,16.66,857700.0,12.1433,12.1579,12.1287,12.1506,857700.0
2005-05-27 15:50:00,16.66,16.67,16.62,16.65,1021000.0,12.1506,12.1579,12.1214,12.1433,1021000.0
2005-05-31 09:30:00,16.78,16.8,16.68,16.68,2083400.0,12.2381,12.2527,12.1651,12.1651,2083400.0
2005-05-31 09:40:00,16.68,16.68,16.51,16.58,1487400.0,12.1651,12.1651,12.0412,12.0922,1487400.0
2005-05-31 09:50:00,16.58,16.58,16.44,16.52,1043300.0,12.0922,12.0922,11.9901,12.0485,1043300.0
2005-05-31 10:00:00,16.53,16.63,16.52,16.62,826500.0,12.0558,12.1287,12.0485,12.1214,826500.0
2005-05-31 10:10:00,16.63,16.63,16.56,16.58,786300.0,12.1287,12.1287,12.0776,12.0922,786300.0
2005-05-31 10:20:00,16.58,16.69,16.54,16.69,818600.0,12.0922,12.1724,12.063,12.1724,818600.0
2005-05-31 10:30:00,16.69,16.74,16.69,16.72,874600.0,12.1724,12.2089,12.1724,12.1943,874600.0
2005-05-31 10:40:00,16.72,16.72,16.62,16.63,1258100.0,12.1943,12.1943,12.1214,12.1287,1258100.0
2005-05-31 10:50:00,16.63,16.63,16.55,16.55,335200.0,12.1287,12.1287,12.0703,12.0703,335200.0
2005-05-31 11:00:00,16.55,16.57,16.5,16.51,921000.0,12.0703,12.0849,12.0339,12.0412,921000.0
2005-05-31 11:10:00,16.51,16.53,16.45,16.49,1197300.0,12.0412,12.0558,11.9974,12.0266,1197300.0
2005-05-31 11:20:00,16.49,16.52,16.48,16.49,566700.0,12.0266,12.0485,12.0193,12.0266,566700.0
2005-05-31 11:30:00,16.49,16.5,16.47,16.48,278200.0,12.0266,12.0339,12.012,12.0193,278200.0
2005-05-31 11:40:00,16.48,16.51,16.47,16.5,711200.0,12.0193,12.0412,12.012,12.0339,711200.0
2005-05-31 11:50:00,16.51,16.52,16.49,16.5,463100.0,12.0412,12.0485,12.0266,12.0339,463100.0
2005-05-31 12:00:00,16.51,16.51,16.46,16.51,558600.0,12.0412,12.0412,12.0047,12.0412,558600.0
2005-05-31 12:10:00,16.5,16.52,16.5,16.51,254200.0,12.0339,12.0485,12.0339,12.0412,254200.0
2005-05-31 12:20:00,16.51,16.56,16.51,16.55,257200.0,12.0412,12.0776,12.0412,12.0703,257200.0
2005-05-31 12:30:00,16.55,16.6,16.51,16.52,642100.0,12.0703,12.1068,12.0412,12.0485,642100.0
2005-05-31 12:40:00,16.52,16.52,16.5,16.5,129100.0,12.0485,12.0485,12.0339,12.0339,129100.0
2005-05-31 12:50:00,16.5,16.51,16.49,16.5,201600.0,12.0339,12.0412,12.0266,12.0339,201600.0
2005-05-31 13:00:00,16.5,16.5,16.49,16.5,127800.0,12.0339,12.0339,12.0266,12.0339,127800.0
2005-05-31 13:10:00,16.49,16.52,16.49,16.52,275200.0,12.0266,12.0485,12.0266,12.0485,275200.0
2005-05-31 13:20:00,16.51,16.55,16.51,16.53,210400.0,12.0412,12.0703,12.0412,12.0558,210400.0
2005-05-31 13:30:00,16.52,16.54,16.52,16.53,243800.0,12.0485,12.063,12.0485,12.0558,243800.0
2005-05-31 13:40:00,16.53,16.54,16.52,16.54,120800.0,12.0558,12.063,12.0485,12.063,120800.0
2005-05-31 13:50:00,16.54,16.59,16.53,16.57,450300.0,12.063,12.0995,12.0558,12.0849,450300.0
2005-05-31 14:00:00,16.57,16.58,16.56,16.57,248900.0,12.0849,12.0922,12.0776,12.0849,248900.0
2005-05-31 14:10:00,16.57,16.57,16.54,16.55,119800.0,12.0849,12.0849,12.063,12.0703,119800.0
2005-05-31 14:20:00,16.54,16.55,16.52,16.52,281400.0,12.063,12.0703,12.0485,12.0485,281400.0
2005-05-31 14:30:00,16.52,16.56,16.52,16.53,258600.0,12.0485,12.0776,12.0485,12.0558,258600.0
2005-05-31 14:40:00,16.54,16.56,16.53,16.54,232100.0,12.063,12.0776,12.0558,12.063,232100.0
2005-05-31 14:50:00,16.54,16.55,16.51,16.52,407700.0,12.063,12.0703,12.0412,12.0485,407700.0
2005-05-31 15:00:00,16.52,16.54,16.51,16.52,330800.0,12.0485,12.063,12.0412,12.0485,330800.0
2005-05-31 15:10:00,16.51,16.52,16.47,16.49,597600.0,12.0412,12.0485,12.012,12.0266,597600.0
2005-05-31 15:20:00,16.5,16.51,16.49,16.49,475700.0,12.0339,12.0412,12.0266,12.0266,475700.0
2005-05-31 15:30:00,16.49,16.5,16.47,16.49,490000.0,12.0266,12.0339,12.012,12.0266,490000.0
2005-05-31 15:40:00,16.48,16.52,16.38,16.52,1248700.0,12.0193,12.0485,11.9464,12.0485,1248700.0
2005-05-31 15:50:00,16.52,16.53,16.46,16.48,1371300.0,12.0485,12.0558,12.0047,12.0193,1371300.0
2005-06-01 09:30:00,16.46,16.5,16.42,16.45,823700.0,12.0047,12.0339,11.9755,11.9974,823700.0
2005-06-01 09:40:00,16.45,16.53,16.41,16.5,985800.0,11.9974,12.0558,11.9682,12.0339,985800.0
2005-06-01 09:50:00,16.49,16.58,16.48,16.58,703900.0,12.0266,12.0922,12.0193,12.0922,703900.0
2005-06-01 10:00:00,16.57,16.77,16.57,16.75,1398100.0,12.0849,12.2308,12.0849,12.2162,1398100.0
2005-06-01 10:10:00,16.75,16.8,16.7,16.76,1245600.0,12.2162,12.2527,12.1797,12.2235,1245600.0
2005-06-01 10:20:00,16.76,16.78,16.72,16.73,709500.0,12.2235,12.2381,12.1943,12.2016,709500.0
2005-06-01 10:30:00,16.72,16.73,16.62,16.63,813800.0,12.1943,12.2016,12.1214,12.1287,813800.0
2005-06-01 10:40:00,16.63,16.68,16.63,16.67,590600.0,12.1287,12.1651,12.1287,12.1579,590600.0
2005-06-01 10:50:00,16.66,16.67,16.64,16.66,428700.0,12.1506,12.1579,12.136,12.1506,428700.0
2005-06-01 11:00:00,16.66,16.72,16.64,16.68,533300.0,12.1506,12.1943,12.136,12.1651,533300.0
2005-06-01 11:10:00,16.67,16.79,16.67,16.78,923900.0,12.1579,12.2454,12.1579,12.2381,923900.0
2005-06-01 11:20:00,16.79,16.81,16.76,16.76,807200.0,12.2454,12.26,12.2235,12.2235,807200.0
2005-06-01 11:30:00,16.77,16.78,16.75,16.75,582900.0,12.2308,12.2381,12.2162,12.2162,582900.0
2005-06-01 11:40:00,16.75,16.76,16.74,16.75,495000.0,12.2162,12.2235,12.2089,12.2162,495000.0
2005-06-01 11:50:00,16.75,16.78,16.74,16.76,270800.0,12.2162,12.2381,12.2089,12.2235,270800.0
2005-06-01 12:00:00,16.76,16.77,16.73,16.73,416700.0,12.2235,12.2308,12.2016,12.2016,416700.0
2005-06-01 12:10:00,16.73,16.76,16.71,16.73,523800.0,12.2016,12.2235,12.187,12.2016,523800.0
2005-06-01 12:20:00,16.72,16.73,16.68,16.68,377800.0,12.1943,12.2016,12.1651,12.1651,377800.0
2005-06-01 12:30:00,16.68,16.7,16.66,16.69,288300.0,12.1651,12.1797,12.1506,12.1724,288300.0
2005-06-01 12:40:00,16.69,16.75,16.69,16.7,1030700.0,12.1724,12.2162,12.1724,12.1797,1030700.0
2005-06-01 12:50:00,16.7,16.76,16.69,16.74,600100.0,12.1797,12.2235,12.1724,12.2089,600100.0
2005-06-01 13:00:00,16.74,16.78,16.74,16.77,311900.0,12.2089,12.2381,12.2089,12.2308,311900.0
2005-06-01 13:10:00,16.76,16.77,16.71,16.72,445600.0,12.2235,12.2308,12.187,12.1943,445600.0
2005-06-01 13:20:00,16.72,16.75,16.72,16.74,309500.0,12.1943,12.2162,12.1943,12.2089,309500.0
2005-06-01 13:30:00,16.75,16.75,16.72,16.74,399000.0,12.2162,12.2162,12.1943,12.2089,399000.0
2005-06-01 13:40:00,16.75,16.76,16.73,16.73,276400.0,12.2162,12.2235,12.2016,12.2016,276400.0
2005-06-01 13:50:00,16.73,16.77,16.73,16.75,325400.0,12.2016,12.2308,12.2016,12.2162,325400.0
2005-06-01 14:00:00,16.75,16.77,16.74,16.74,380400.0,12.2162,12.2308,12.2089,12.2089,380400.0
2005-06-01 14:10:00,16.75,16.76,16.69,16.71,551800.0,12.2162,12.2235,12.1724,12.187,551800.0
2005-06-01 14:20:00,16.7,16.71,16.69,16.69,362500.0,12.1797,12.187,12.1724,12.1724,362500.0
2005-06-01 14:30:00,16.69,16.73,16.69,16.71,467300.0,12.1724,12.2016,12.1724,12.187,467300.0
2005-06-01 14:40:00,16.72,16.72,16.6,16.61,841100.0,12.1943,12.1943,12.1068,12.1141,841100.0
2005-06-01 14:50:00,16.6,16.61,16.54,16.56,1459000.0,12.1068,12.1141,12.063,12.0776,1459000.0
2005-06-01 15:00:00,16.57,16.6,16.55,16.58,607300.0,12.0849,12.1068,12.0703,12.0922,607300.0
2005-06-01 15:10:00,16.59,16.59,16.55,16.56,473800.0,12.0995,12.0995,12.0703,12.0776,473800.0
2005-06-01 15:20:00,16.57,16.59,16.55,16.57,297200.0,12.0849,12.0995,12.0703,12.0849,297200.0
2005-06-01 15:30:00,16.56,16.63,16.55,16.62,852500.0,12.0776,12.1287,12.0703,12.1214,852500.0
2005-06-01 15:40:00,16.61,16.67,16.61,16.66,835800.0,12.1141,12.1579,12.1141,12.1506,835800.0
2005-06-01 15:50:00,16.66,16.67,16.64,16.65,445600.0,12.1506,12.1579,12.136,12.1433,445600.0
2005-06-02 09:30:00,16.57,16.75,16.56,16.72,1506200.0,12.0849,12.2162,12.0776,12.1943,1506200.0
2005-06-02 09:40:00,16.72,16.74,16.69,16.7,678300.0,12.1943,12.2089,12.1724,12.1797,678300.0
2005-06-02 09:50:00,16.71,16.74,16.7,16.74,641800.0,12.187,12.2089,12.1797,12.2089,641800.0
2005-06-02 10:00:00,16.74,16.76,16.69,16.7,741300.0,12.2089,12.2235,12.1724,12.1797,741300.0
2005-06-02 10:10:00,16.71,16.71,16.64,16.64,801700.0,12.187,12.187,12.136,12.136,801700.0
2005-06-02 10:20:00,16.65,16.69,16.63,16.68,405300.0,12.1433,12.1724,12.1287,12.1651,405300.0
2005-06-02 10:30:00,16.68,16.71,16.59,16.68,1304700.0,12.1651,12.187,12.0995,12.1651,1304700.0
2005-06-02 10:40:00,16.67,16.76,16.67,16.72,599500.0,12.1579,12.2235,12.1579,12.1943,599500.0
2005-06-02 10:50:00,16.72,16.75,16.7,16.73,730700.0,12.1943,12.2162,12.1797,12.2016,730700.0
2005-06-02 11:00:00,16.71,16.73,16.69,16.72,460100.0,12.187,12.2016,12.1724,12.1943,460100.0
2005-06-02 11:10:00,16.71,16.75,16.71,16.75,336400.0,12.187,12.2162,12.187,12.2162,336400.0
2005-06-02 11:20:00,16.74,16.78,16.72,16.75,577700.0,12.2089,12.2381,12.1943,12.2162,577700.0
2005-06-02 11:30:00,16.74,16.76,16.74,16.76,196200.0,12.2089,12.2235,12.2089,12.2235,196200.0
2005-06-02 11:40:00,16.76,16.77,16.73,16.73,350000.0,12.2235,12.2308,12.2016,12.2016,350000.0
2005-06-02 11:50:00,16.73,16.74,16.72,16.73,111100.0,12.2016,12.2089,12.1943,12.2016,111100.0
2005-06-02 12:00:00,16.73,16.75,16.73,16.74,219900.0,12.2016,12.2162,12.2016,12.2089,219900.0
2005-06-02 12:10:00,16.74,16.75,16.72,16.72,174800.0,12.2089,12.2162,12.1943,12.1943,174800.0
2005-06-02 12:20:00,16.72,16.73,16.71,16.73,364400.0,12.1943,12.2016,12.187,12.2016,364400.0
2005-06-02 12:30:00,16.72,16.74,16.72,16.72,169900.0,12.1943,12.2089,12.1943,12.1943,169900.0
2005-06-02 12:40:00,16.72,16.73,16.72,16.72,194200.0,12.1943,12.2016,12.1943,12.1943,194200.0
2005-06-02 12:50:00,16.72,16.73,16.71,16.71,221300.0,12.1943,12.2016,12.187,12.187,221300.0
2005-06-02 13:00:00,16.71,16.72,16.66,16.66,378200.0,12.187,12.1943,12.1506,12.1506,378200.0
2005-06-02 13:10:00,16.66,16.68,16.63,16.67,1046400.0,12.1506,12.1651,12.1287,12.1579,1046400.0
2005-06-02 13:20:00,16.67,16.68,16.66,16.66,206000.0,12.1579,12.1651,12.1506,12.1506,206000.0
2005-06-02 13:30:00,16.66,16.67,16.65,16.65,239200.0,12.1506,12.1579,12.1433,12.1433,239200.0
2005-06-02 13:40:00,16.65,16.72,16.63,16.65,815400.0,12.1433,12.1943,12.1287,12.1433,815400.0
2005-06-02 13:50:00,16.65,16.66,16.64,16.66,152800.0,12.1433,12.1506,12.136,12.1506,152800.0
2005-06-02 14:00:00,16.67,16.69,16.66,16.67,237000.0,12.1579,12.1724,12.1506,12.1579,237000.0
2005-06-02 14:10:00,16.66,16.68,16.65,16.68,179500.0,12.1506,12.1651,12.1433,12.1651,179500.0
2005-06-02 14:20:00,16.67,16.74,16.67,16.72,1083900.0,12.1579,12.2089,12.1579,12.1943,1083900.0
2005-06-02 14:30:00,16.72,16.76,16.69,16.7,1239800.0,12.1943,12.2235,12.1724,12.1797,1239800.0
2005-06-02 14:40:00,16.71,16.73,16.7,16.71,377200.0,12.187,12.2016,12.1797,12.187,377200.0
2005-06-02 14:50:00,16.71,16.76,16.7,16.74,549900.0,12.187,12.2235,12.1797,12.2089,549900.0
2005-06-02 15:00:00,16.75,16.76,16.72,16.72,406700.0,12.2162,12.2235,12.1943,12.1943,406700.0
2005-06-02 15:10:00,16.72,16.75,16.72,16.74,400200.0,12.1943,12.2162,12.1943,12.2089,400200.0
2005-06-02 15:20:00,16.73,16.76,16.73,16.76,684400.0,12.2016,12.2235,12.2016,12.2235,684400.0
2005-06-02 15:30:00,16.75,16.81,16.75,16.81,1220400.0,12.2162,12.26,12.2162,12.26,1220400.0
2005-06-02 15:40:00,16.8,16.85,16.8,16.81,885100.0,12.2527,12.2891,12.2527,12.26,885100.0
2005-06-02 15:50:00,16.8,16.86,16.79,16.86,1613200.0,12.2527,12.2964,12.2454,12.2964,1613200.0
2005-06-03 09:30:00,16.88,16.88,16.71,16.81,1440000.0,12.311,12.311,12.187,12.26,1440000.0
2005-06-03 09:40:00,16.81,16.93,16.8,16.87,976600.0,12.26,12.3475,12.2527,12.3037,976600.0
2005-06-03 09:50:00,16.87,16.9,16.82,16.9,796700.0,12.3037,12.3256,12.2673,12.3256,796700.0
2005-06-03 10:00:00,16.89,16.9,16.83,16.84,563400.0,12.3183,12.3256,12.2745,12.2818,563400.0
2005-06-03 10:10:00,16.83,16.87,16.82,16.83,791800.0,12.2745,12.3037,12.2673,12.2745,791800.0
2005-06-03 10:20:00,16.83,16.83,16.74,16.76,929800.0,12.2745,12.2745,12.2089,12.2235,929800.0
2005-06-03 10:30:00,16.77,16.8,16.76,16.78,767200.0,12.2308,12.2527,12.2235,12.2381,767200.0
2005-06-03 10:40:00,16.79,16.8,16.76,16.8,291300.0,12.2454,12.2527,12.2235,12.2527,291300.0
2005-06-03 10:50:00,16.79,16.91,16.77,16.87,688500.0,12.2454,12.3329,12.2308,12.3037,688500.0
2005-06-03 11:00:00,16.86,16.87,16.84,16.85,164600.0,12.2964,12.3037,12.2818,12.2891,164600.0
2005-06-03 11:10:00,16.85,16.87,16.82,16.84,304300.0,12.2891,12.3037,12.2673,12.2818,304300.0
2005-06-03 11:20:00,16.85,16.85,16.79,16.8,239300.0,12.2891,12.2891,12.2454,12.2527,239300.0
2005-06-03 11:30:00,16.81,16.83,16.75,16.77,1213900.0,12.26,12.2745,12.2162,12.2308,1213900.0
2005-06-03 11:40:00,16.77,16.8,16.74,16.75,551100.0,12.2308,12.2527,12.2089,12.2162,551100.0
2005-06-03 11:50:00,16.75,16.79,16.74,16.77,1065400.0,12.2162,12.2454,12.2089,12.2308,1065400.0
2005-06-03 12:00:00,16.77,16.79,16.75,16.77,230600.0,12.2308,12.2454,12.2162,12.2308,230600.0
2005-06-03 12:10:00,16.78,16.79,16.74,16.79,514200.0,12.2381,12.2454,12.2089,12.2454,514200.0
2005-06-03 12:20:00,16.79,16.79,16.76,16.78,243400.0,12.2454,12.2454,12.2235,12.2381,243400.0
2005-06-03 12:30:00,16.77,16.79,16.75,16.79,178900.0,12.2308,12.2454,12.2162,12.2454,178900.0
2005-06-03 12:40:00,16.79,16.81,16.77,16.78,177800.0,12.2454,12.26,12.2308,12.2381,177800.0
2005-06-03 12:50:00,16.78,16.81,16.78,16.81,253900.0,12.2381,12.26,12.2381,12.26,253900.0
2005-06-03 13:00:00,16.82,16.83,16.8,16.82,273200.0,12.2673,12.2745,12.2527,12.2673,273200.0
2005-06-03 13:10:00,16.83,16.86,16.82,16.83,471100.0,12.2745,12.2964,12.2673,12.2745,471100.0
2005-06-03 13:20:00,16.84,16.87,16.82,16.87,181100.0,12.2818,12.3037,12.2673,12.3037,181100.0
2005-06-03 13:30:00,16.87,16.9,16.86,16.87,426700.0,12.3037,12.3256,12.2964,12.3037,426700.0
2005-06-03 13:40:00,16.88,16.9,16.86,16.89,309200.0,12.311,12.3256,12.2964,12.3183,309200.0
2005-06-03 13:50:00,16.89,16.89,16.86,16.86,112200.0,12.3183,12.3183,12.2964,12.2964,112200.0
2005-06-03 14:00:00,16.87,16.87,16.84,16.87,261800.0,12.3037,12.3037,12.2818,12.3037,261800.0
2005-06-03 14:10:00,16.87,16.87,16.85,16.86,287100.0,12.3037,12.3037,12.2891,12.2964,287100.0
2005-06-03 14:20:00,16.86,16.86,16.83,16.84,206000.0,12.2964,12.2964,12.2745,12.2818,206000.0
2005-06-03 14:30:00,16.84,16.85,16.81,16.82,256300.0,12.2818,12.2891,12.26,12.2673,256300.0
2005-06-03 14:40:00,16.82,16.83,16.8,16.81,233700.0,12.2673,12.2745,12.2527,12.26,233700.0
2005-06-03 14:50:00,16.8,16.81,16.76,16.8,541600.0,12.2527,12.26,12.2235,12.2527,541600.0
2005-06-03 15:00:00,16.81,16.82,16.79,16.82,299000.0,12.26,12.2673,12.2454,12.2673,299000.0
2005-06-03 15:10:00,16.82,16.82,16.77,16.79,407800.0,12.2673,12.2673,12.2308,12.2454,407800.0
2005-06-03 15:20:00,16.8,16.8,16.78,16.79,358400.0,12.2527,12.2527,12.2381,12.2454,358400.0
2005-06-03 15:30:00,16.79,16.82,16.78,16.8,510300.0,12.2454,12.2673,12.2381,12.2527,510300.0
2005-06-03 15:40:00,16.8,16.83,16.8,16.82,532900.0,12.2527,12.2745,12.2527,12.2673,532900.0
2005-06-03 15:50:00,16.82,16.88,16.81,16.86,1959400.0,12.2673,12.311,12.26,12.2964,1959400.0
2005-06-06 09:30:00,16.85,16.87,16.68,16.71,1703800.0,12.2891,12.3037,12.1651,12.187,1703800.0
2005-06-06 09:40:00,16.7,16.74,16.61,16.63,1383000.0,12.1797,12.2089,12.1141,12.1287,1383000.0
2005-06-06 09:50:00,16.63,16.73,16.62,16.69,883800.0,12.1287,12.2016,12.1214,12.1724,883800.0
2005-06-06 10:00:00,16.69,16.73,16.66,16.72,665300.0,12.1724,12.2016,12.1506,12.1943,665300.0
2005-06-06 10:10:00,16.72,16.78,16.71,16.72,671800.0,12.1943,12.2381,12.187,12.1943,671800.0
2005-06-06 10:20:00,16.72,16.73,16.67,16.7,615200.0,12.1943,12.2016,12.1579,12.1797,615200.0
2005-06-06 10:30:00,16.71,16.73,16.68,16.69,402100.0,12.187,12.2016,12.1651,12.1724,402100.0
2005-06-06 10:40:00,16.7,16.73,16.67,16.68,431700.0,12.1797,12.2016,12.1579,12.1651,431700.0
2005-06-06 10:50:00,16.68,16.69,16.63,16.65,670600.0,12.1651,12.1724,12.1287,12.1433,670600.0
2005-06-06 11:00:00,16.65,16.66,16.62,16.64,863500.0,12.1433,12.1506,12.1214,12.136,863500.0
2005-06-06 11:10:00,16.65,16.66,16.62,16.63,542100.0,12.1433,12.1506,12.1214,12.1287,542100.0
2005-06-06 11:20:00,16.63,16.69,16.63,16.66,750700.0,12.1287,12.1724,12.1287,12.1506,750700.0
2005-06-06 11:30:00,16.66,16.67,16.65,16.66,232500.0,12.1506,12.1579,12.1433,12.1506,232500.0
2005-06-06 11:40:00,16.65,16.68,16.64,16.65,282200.0,12.1433,12.1651,12.136,12.1433,282200.0
2005-06-06 11:50:00,16.64,16.65,16.63,16.63,143300.0,12.136,12.1433,12.1287,12.1287,143300.0
2005-06-06 12:00:00,16.64,16.7,16.64,16.69,547600.0,12.136,12.1797,12.136,12.1724,547600.0
2005-06-06 12:10:00,16.69,16.73,16.67,16.72,468500.0,12.1724,12.2016,12.1579,12.1943,468500.0
2005-06-06 12:20:00,16.72,16.78,16.72,16.77,1234600.0,12.1943,12.2381,12.1943,12.2308,1234600.0
2005-06-06 12:30:00,16.77,16.8,16.76,16.79,525000.0,12.2308,12.2527,12.2235,12.2454,525000.0
2005-06-06 12:40:00,16.79,16.79,16.75,16.76,407500.0,12.2454,12.2454,12.2162,12.2235,407500.0
2005-06-06 12:50:00,16.76,16.77,16.72,16.75,729900.0,12.2235,12.2308,12.1943,12.2162,729900.0
2005-06-06 13:00:00,16.76,16.77,16.75,16.75,229200.0,12.2235,12.2308,12.2162,12.2162,229200.0
2005-06-06 13:10:00,16.75,16.78,16.74,16.77,258900.0,12.2162,12.2381,12.2089,12.2308,258900.0
2005-06-06 13:20:00,16.77,16.8,16.76,16.79,251100.0,12.2308,12.2527,12.2235,12.2454,251100.0
2005-06-06 13:30:00,16.79,16.83,16.79,16.81,323500.0,12.2454,12.2745,12.2454,12.26,323500.0
2005-06-06 13:40:00,16.82,16.87,16.81,16.84,556600.0,12.2673,12.3037,12.26,12.2818,556600.0
2005-06-06 13:50:00,16.83,16.84,16.79,16.82,256700.0,12.2745,12.2818,12.2454,12.2673,256700.0
2005-06-06 14:00:00,16.82,16.86,16.79,16.85,680800.0,12.2673,12.2964,12.2454,12.2891,680800.0
2005-06-06 14:10:00,16.85,16.85,16.77,16.77,830000.0,12.2891,12.2891,12.2308,12.2308,830000.0
2005-06-06 14:20:00,16.77,16.8,16.76,16.78,330000.0,12.2308,12.2527,12.2235,12.2381,330000.0
2005-06-06 14:30:00,16.79,16.83,16.78,16.82,433800.0,12.2454,12.2745,12.2381,12.2673,433800.0
2005-06-06 14:40:00,16.82,16.82,16.76,16.77,380700.0,12.2673,12.2673,12.2235,12.2308,380700.0
2005-06-06 14:50:00,16.77,16.8,16.76,16.77,627400.0,12.2308,12.2527,12.2235,12.2308,627400.0
2005-06-06 15:00:00,16.76,16.77,16.74,16.74,776700.0,12.2235,12.2308,12.2089,12.2089,776700.0
2005-06-06 15:10:00,16.75,16.76,16.73,16.75,231400.0,12.2162,12.2235,12.2016,12.2162,231400.0
2005-06-06 15:20:00,16.74,16.8,16.74,16.79,390700.0,12.2089,12.2527,12.2089,12.2454,390700.0
2005-06-06 15:30:00,16.8,16.85,16.78,16.83,1449500.0,12.2527,12.2891,12.2381,12.2745,1449500.0
2005-06-06 15:40:00,16.83,16.83,16.78,16.79,549600.0,12.2745,12.2745,12.2381,12.2454,549600.0
2005-06-06 15:50:00,16.78,16.82,16.78,16.82,783700.0,12.2381,12.2673,12.2381,12.2673,783700.0
2005-06-07 09:30:00,16.86,16.93,16.85,16.87,1389200.0,12.2964,12.3475,12.2891,12.3037,1389200.0
2005-06-07 09:40:00,16.88,16.93,16.86,16.9,594100.0,12.311,12.3475,12.2964,12.3256,594100.0
2005-06-07 09:50:00,16.9,16.94,16.88,16.89,611200.0,12.3256,12.3548,12.311,12.3183,611200.0
2005-06-07 10:00:00,16.89,16.95,16.88,16.95,714200.0,12.3183,12.3621,12.311,12.3621,714200.0
2005-06-07 10:10:00,16.95,17.0,16.94,16.99,1337000.0,12.3621,12.3985,12.3548,12.3912,1337000.0
2005-06-07 10:20:00,16.99,17.04,16.9,16.9,1357500.0,12.3912,12.4277,12.3256,12.3256,1357500.0
2005-06-07 10:30:00,16.99,17.01,16.96,16.97,516800.0,12.3912,12.4058,12.3694,12.3767,516800.0
2005-06-07 10:40:00,16.96,17.0,16.95,17.0,327700.0,12.3694,12.3985,12.3621,12.3985,327700.0
2005-06-07 10:50:00,16.96,16.96,16.91,16.94,583100.0,12.3694,12.3694,12.3329,12.3548,583100.0
2005-06-07 11:00:00,16.93,16.97,16.93,16.95,273300.0,12.3475,12.3767,12.3475,12.3621,273300.0
2005-06-07 11:10:00,16.94,16.96,16.88,16.88,413100.0,12.3548,12.3694,12.311,12.311,413100.0
2005-06-07 11:20:00,16.88,16.94,16.86,16.93,492400.0,12.311,12.3548,12.2964,12.3475,492400.0
2005-06-07 11:30:00,16.93,16.95,16.93,16.94,173800.0,12.3475,12.3621,12.3475,12.3548,173800.0
2005-06-07 11:40:00,16.93,16.98,16.93,16.98,296800.0,12.3475,12.3839,12.3475,12.3839,296800.0
2005-06-07 11:50:00,16.97,16.99,16.97,16.99,442700.0,12.3767,12.3912,12.3767,12.3912,442700.0
2005-06-07 12:00:00,16.98,17.0,16.97,16.97,353300.0,12.3839,12.3985,12.3767,12.3767,353300.0
2005-06-07 12:10:00,16.97,16.98,16.96,16.96,231500.0,12.3767,12.3839,12.3694,12.3694,231500.0
2005-06-07 12:20:00,16.95,16.97,16.93,16.96,487300.0,12.3621,12.3767,12.3475,12.3694,487300.0
2005-06-07 12:30:00,16.97,16.98,16.94,16.94,210700.0,12.3767,12.3839,12.3548,12.3548,210700.0
2005-06-07 12:40:00,16.95,16.96,16.94,16.95,96200.0,12.3621,12.3694,12.3548,12.3621,96200.0
2005-06-07 12:50:00,16.94,16.97,16.94,16.95,233000.0,12.3548,12.3767,12.3548,12.3621,233000.0
2005-06-07 13:00:00,16.96,16.97,16.95,16.96,404900.0,12.3694,12.3767,12.3621,12.3694,404900.0
2005-06-07 13:10:00,16.96,16.97,16.96,16.97,262500.0,12.3694,12.3767,12.3694,12.3767,262500.0
2005-06-07 13:20:00,16.97,16.97,16.94,16.94,227000.0,12.3767,12.3767,12.3548,12.3548,227000.0
2005-06-07 13:30:00,16.94,16.95,16.86,16.9,1026200.0,12.3548,12.3621,12.2964,12.3256,1026200.0
2005-06-07 13:40:00,16.9,16.9,16.87,16.88,457700.0,12.3256,12.3256,12.3037,12.311,457700.0
2005-06-07 13:50:00,16.88,16.88,16.83,16.84,775400.0,12.311,12.311,12.2745,12.2818,775400.0
2005-06-07 14:00:00,16.84,16.84,16.78,16.8,545500.0,12.2818,12.2818,12.2381,12.2527,545500.0
2005-06-07 14:10:00,16.8,16.81,16.67,16.7,1077300.0,12.2527,12.26,12.1579,12.1797,1077300.0
2005-06-07 14:20:00,16.7,16.73,16.7,16.73,646000.0,12.1797,12.2016,12.1797,12.2016,646000.0
2005-06-07 14:30:00,16.73,16.77,16.7,16.77,1071600.0,12.2016,12.2308,12.1797,12.2308,1071600.0
2005-06-07 14:40:00,16.76,16.76,16.74,16.74,374900.0,12.2235,12.2235,12.2089,12.2089,374900.0
2005-06-07 14:50:00,16.75,16.78,16.72,16.72,787200.0,12.2162,12.2381,12.1943,12.1943,787200.0
2005-06-07 15:00:00,16.71,16.72,16.64,16.67,903100.0,12.187,12.1943,12.136,12.1579,903100.0
2005-06-07 15:10:00,16.66,16.67,16.6,16.63,774600.0,12.1506,12.1579,12.1068,12.1287,774600.0
2005-06-07 15:20:00,16.63,16.66,16.62,16.63,723200.0,12.1287,12.1506,12.1214,12.1287,723200.0
2005-06-07 15:30:00,16.63,16.64,16.58,16.59,1253900.0,12.1287,12.136,12.0922,12.0995,1253900.0
2005-06-07 15:40:00,16.58,16.64,16.57,16.62,705600.0,12.0922,12.136,12.0849,12.1214,705600.0
2005-06-07 15:50:00,16.62,16.63,16.56,16.59,1152600.0,12.1214,12.1287,12.0776,12.0995,1152600.0
2005-06-08 09:30:00,16.7,16.74,16.58,16.69,1494200.0,12.1797,12.2089,12.0922,12.1724,1494200.0
2005-06-08 09:40:00,16.7,16.7,16.63,16.7,691200.0,12.1797,12.1797,12.1287,12.1797,691200.0
2005-06-08 09:50:00,16.7,16.8,16.7,16.8,1115100.0,12.1797,12.2527,12.1797,12.2527,1115100.0
2005-06-08 10:00:00,16.79,16.9,16.77,16.88,1236100.0,12.2454,12.3256,12.2308,12.311,1236100.0
2005-06-08 10:10:00,16.88,16.89,16.84,16.85,382100.0,12.311,12.3183,12.2818,12.2891,382100.0
2005-06-08 10:20:00,16.85,16.85,16.78,16.8,700900.0,12.2891,12.2891,12.2381,12.2527,700900.0
2005-06-08 10:30:00,16.8,16.82,16.73,16.76,910200.0,12.2527,12.2673,12.2016,12.2235,910200.0
2005-06-08 10:40:00,16.76,16.86,16.76,16.83,547800.0,12.2235,12.2964,12.2235,12.2745,547800.0
2005-06-08 10:50:00,16.84,16.89,16.82,16.86,531900.0,12.2818,12.3183,12.2673,12.2964,531900.0
2005-06-08 11:00:00,16.87,16.88,16.83,16.84,467100.0,12.3037,12.311,12.2745,12.2818,467100.0
2005-06-08 11:10:00,16.84,16.86,16.81,16.84,307900.0,12.2818,12.2964,12.26,12.2818,307900.0
2005-06-08 11:20:00,16.85,16.86,16.81,16.85,389900.0,12.2891,12.2964,12.26,12.2891,389900.0
2005-06-08 11:30:00,16.85,16.87,16.84,16.86,279800.0,12.2891,12.3037,12.2818,12.2964,279800.0
2005-06-08 11:40:00,16.86,16.88,16.84,16.85,344700.0,12.2964,12.311,12.2818,12.2891,344700.0
2005-06-08 11:50:00,16.84,16.88,16.84,16.88,237500.0,12.2818,12.311,12.2818,12.311,237500.0
2005-06-08 12:00:00,16.87,16.89,16.83,16.83,410800.0,12.3037,12.3183,12.2745,12.2745,410800.0
2005-06-08 12:10:00,16.84,16.95,16.82,16.89,1247200.0,12.2818,12.3621,12.2673,12.3183,1247200.0
2005-06-08 12:20:00,16.9,16.92,16.88,16.89,319300.0,12.3256,12.3402,12.311,12.3183,319300.0
2005-06-08 12:30:00,16.89,16.9,16.85,16.88,439900.0,12.3183,12.3256,12.2891,12.311,439900.0
2005-06-08 12:40:00,16.88,16.96,16.86,16.96,1069100.0,12.311,12.3694,12.2964,12.3694,1069100.0
2005-06-08 12:50:00,16.95,16.97,16.94,16.94,408300.0,12.3621,12.3767,12.3548,12.3548,408300.0
2005-06-08 13:00:00,16.95,16.95,16.93,16.93,187300.0,12.3621,12.3621,12.3475,12.3475,187300.0
2005-06-08 13:10:00,16.94,16.94,16.89,16.9,501800.0,12.3548,12.3548,12.3183,12.3256,501800.0
2005-06-08 13:20:00,16.9,16.92,16.9,16.91,346200.0,12.3256,12.3402,12.3256,12.3329,346200.0
2005-06-08 13:30:00,16.91,16.91,16.88,16.89,414400.0,12.3329,12.3329,12.311,12.3183,414400.0
2005-06-08 13:40:00,16.9,16.93,16.88,16.89,655100.0,12.3256,12.3475,12.311,12.3183,655100.0
2005-06-08 13:50:00,16.88,16.9,16.85,16.88,932100.0,12.311,12.3256,12.2891,12.311,932100.0
2005-06-08 14:00:00,16.88,16.89,16.81,16.84,843900.0,12.311,12.3183,12.26,12.2818,843900.0
2005-06-08 14:10:00,16.83,16.88,16.81,16.87,1119000.0,12.2745,12.311,12.26,12.3037,1119000.0
2005-06-08 14:20:00,16.87,16.88,16.83,16.86,669300.0,12.3037,12.311,12.2745,12.2964,669300.0
2005-06-08 14:30:00,16.86,16.87,16.83,16.87,371800.0,12.2964,12.3037,12.2745,12.3037,371800.0
2005-06-08 14:40:00,16.86,16.87,16.83,16.83,512700.0,12.2964,12.3037,12.2745,12.2745,512700.0
2005-06-08 14:50:00,16.83,16.87,16.83,16.83,324700.0,12.2745,12.3037,12.2745,12.2745,324700.0
2005-06-08 15:00:00,16.84,16.87,16.83,16.87,380900.0,12.2818,12.3037,12.2745,12.3037,380900.0
2005-06-08 15:10:00,16.87,16.89,16.85,16.88,714900.0,12.3037,12.3183,12.2891,12.311,714900.0
2005-06-08 15:20:00,16.89,16.93,16.88,16.89,558700.0,12.3183,12.3475,12.311,12.3183,558700.0
2005-06-08 15:30:00,16.88,16.89,16.85,16.88,458600.0,12.311,12.3183,12.2891,12.311,458600.0
2005-06-08 15:40:00,16.89,16.9,16.86,16.88,633000.0,12.3183,12.3256,12.2964,12.311,633000.0
2005-06-08 15:50:00,16.89,16.9,16.87,16.89,1328100.0,12.3183,12.3256,12.3037,12.3183,1328100.0
2005-06-09 09:30:00,16.83,16.94,16.83,16.86,948100.0,12.2745,12.3548,12.2745,12.2964,948100.0
2005-06-09 09:40:00,16.87,16.93,16.85,16.9,482400.0,12.3037,12.3475,12.2891,12.3256,482400.0
2005-06-09 09:50:00,16.9,16.91,16.84,16.9,1260500.0,12.3256,12.3329,12.2818,12.3256,1260500.0
2005-06-09 10:00:00,16.9,16.97,16.88,16.95,1237500.0,12.3256,12.3767,12.311,12.3621,1237500.0
2005-06-09 10:10:00,16.95,17.01,16.9,16.95,1432900.0,12.3621,12.4058,12.3256,12.3621,1432900.0
2005-06-09 10:20:00,16.95,17.03,16.92,17.02,1546700.0,12.3621,12.4204,12.3402,12.4131,1546700.0
2005-06-09 10:30:00,17.02,17.02,16.93,16.97,733100.0,12.4131,12.4131,12.3475,12.3767,733100.0
2005-06-09 10:40:00,16.97,17.0,16.92,16.97,1046900.0,12.3767,12.3985,12.3402,12.3767,1046900.0
2005-06-09 10:50:00,16.97,17.02,16.96,17.0,511800.0,12.3767,12.4131,12.3694,12.3985,511800.0
2005-06-09 11:00:00,17.0,17.02,16.97,17.01,377300.0,12.3985,12.4131,12.3767,12.4058,377300.0
2005-06-09 11:10:00,17.01,17.04,17.0,17.01,490800.0,12.4058,12.4277,12.3985,12.4058,490800.0
2005-06-09 11:20:00,17.01,17.02,16.95,16.97,780000.0,12.4058,12.4131,12.3621,12.3767,780000.0
2005-06-09 11:30:00,16.97,16.98,16.7,16.97,664800.0,12.3767,12.3839,12.1797,12.3767,664800.0
2005-06-09 11:40:00,16.98,17.03,16.98,16.99,477500.0,12.3839,12.4204,12.3839,12.3912,477500.0
2005-06-09 11:50:00,17.0,17.04,16.99,17.04,285800.0,12.3985,12.4277,12.3912,12.4277,285800.0
2005-06-09 12:00:00,17.04,17.09,17.03,17.07,1272900.0,12.4277,12.4642,12.4204,12.4496,1272900.0
2005-06-09 12:10:00,17.08,17.12,17.07,17.12,1135600.0,12.4569,12.4861,12.4496,12.4861,1135600.0
2005-06-09 12:20:00,17.12,17.22,17.12,17.21,1432600.0,12.4861,12.559,12.4861,12.5517,1432600.0
2005-06-09 12:30:00,17.21,17.27,17.2,17.22,1593000.0,12.5517,12.5955,12.5444,12.559,1593000.0
2005-06-09 12:40:00,17.23,17.29,17.22,17.25,927900.0,12.5663,12.61,12.559,12.5809,927900.0
2005-06-09 12:50:00,17.25,17.26,17.22,17.23,468800.0,12.5809,12.5882,12.559,12.5663,468800.0
2005-06-09 13:00:00,17.23,17.23,17.17,17.18,405100.0,12.5663,12.5663,12.5225,12.5298,405100.0
2005-06-09 13:10:00,17.18,17.2,17.12,17.12,639200.0,12.5298,12.5444,12.4861,12.4861,639200.0
2005-06-09 13:20:00,17.11,17.2,17.08,17.13,782900.0,12.4788,12.5444,12.4569,12.4933,782900.0
2005-06-09 13:30:00,17.14,17.18,17.11,17.17,718200.0,12.5006,12.5298,12.4788,12.5225,718200.0
2005-06-09 13:40:00,17.17,17.21,17.17,17.19,288700.0,12.5225,12.5517,12.5225,12.5371,288700.0
2005-06-09 13:50:00,17.19,17.24,17.15,17.22,1418900.0,12.5371,12.5736,12.5079,12.559,1418900.0
2005-06-09 14:00:00,17.23,17.24,17.19,17.22,282800.0,12.5663,12.5736,12.5371,12.559,282800.0
2005-06-09 14:10:00,17.21,17.27,17.21,17.27,847800.0,12.5517,12.5955,12.5517,12.5955,847800.0
2005-06-09 14:20:00,17.27,17.28,17.2,17.23,794500.0,12.5955,12.6027,12.5444,12.5663,794500.0
2005-06-09 14:30:00,17.24,17.26,17.21,17.26,835500.0,12.5736,12.5882,12.5517,12.5882,835500.0
2005-06-09 14:40:00,17.26,17.35,17.26,17.3,909100.0,12.5882,12.6538,12.5882,12.6173,909100.0
2005-06-09 14:50:00,17.31,17.32,17.28,17.31,439500.0,12.6246,12.6319,12.6027,12.6246,439500.0
2005-06-09 15:00:00,17.31,17.4,17.31,17.38,1228800.0,12.6246,12.6903,12.6246,12.6757,1228800.0
2005-06-09 15:10:00,17.38,17.43,17.38,17.42,994600.0,12.6757,12.7121,12.6757,12.7049,994600.0
2005-06-09 15:20:00,17.43,17.43,17.37,17.38,938400.0,12.7121,12.7121,12.6684,12.6757,938400.0
2005-06-09 15:30:00,17.39,17.39,17.32,17.34,1102500.0,12.683,12.683,12.6319,12.6465,1102500.0
2005-06-09 15:40:00,17.34,17.37,17.33,17.36,1151900.0,12.6465,12.6684,12.6392,12.6611,1151900.0
2005-06-09 15:50:00,17.36,17.39,17.34,17.38,1819600.0,12.6611,12.683,12.6465,12.6757,1819600.0
2005-06-10 09:30:00,17.32,17.35,17.19,17.26,1667800.0,12.6319,12.6538,12.5371,12.5882,1667800.0
2005-06-10 09:40:00,17.27,17.29,17.13,17.17,1622400.0,12.5955,12.61,12.4933,12.5225,1622400.0
2005-06-10 09:50:00,17.17,17.19,17.08,17.11,1632500.0,12.5225,12.5371,12.4569,12.4788,1632500.0
2005-06-10 10:00:00,17.11,17.12,17.08,17.09,910200.0,12.4788,12.4861,12.4569,12.4642,910200.0
2005-06-10 10:10:00,17.09,17.11,17.02,17.05,1141500.0,12.4642,12.4788,12.4131,12.435,1141500.0
2005-06-10 10:20:00,17.05,17.06,16.99,17.01,1459700.0,12.435,12.4423,12.3912,12.4058,1459700.0
2005-06-10 10:30:00,17.01,17.01,16.95,16.97,975500.0,12.4058,12.4058,12.3621,12.3767,975500.0
2005-06-10 10:40:00,16.98,17.02,16.98,17.02,645000.0,12.3839,12.4131,12.3839,12.4131,645000.0
2005-06-10 10:50:00,17.01,17.07,17.01,17.07,583600.0,12.4058,12.4496,12.4058,12.4496,583600.0
2005-06-10 11:00:00,17.06,17.08,16.99,16.99,689400.0,12.4423,12.4569,12.3912,12.3912,689400.0
2005-06-10 11:10:00,17.0,17.01,16.99,17.0,388600.0,12.3985,12.4058,12.3912,12.3985,388600.0
2005-06-10 11:20:00,17.0,17.06,16.99,17.06,400800.0,12.3985,12.4423,12.3912,12.4423,400800.0
2005-06-10 11:30:00,17.06,17.07,17.02,17.02,526000.0,12.4423,12.4496,12.4131,12.4131,526000.0
2005-06-10 11:40:00,17.02,17.03,16.98,16.99,1020300.0,12.4131,12.4204,12.3839,12.3912,1020300.0
2005-06-10 11:50:00,16.98,17.01,16.96,16.97,358500.0,12.3839,12.4058,12.3694,12.3767,358500.0
2005-06-10 12:00:00,16.98,17.01,16.97,17.0,402600.0,12.3839,12.4058,12.3767,12.3985,402600.0
2005-06-10 12:10:00,17.0,17.03,16.99,17.01,349500.0,12.3985,12.4204,12.3912,12.4058,349500.0
2005-06-10 12:20:00,17.01,17.02,16.99,17.0,229400.0,12.4058,12.4131,12.3912,12.3985,229400.0
2005-06-10 12:30:00,17.0,17.03,16.98,17.03,471300.0,12.3985,12.4204,12.3839,12.4204,471300.0
2005-06-10 12:40:00,17.02,17.04,17.01,17.03,152800.0,12.4131,12.4277,12.4058,12.4204,152800.0
2005-06-10 12:50:00,17.03,17.04,17.0,17.0,347800.0,12.4204,12.4277,12.3985,12.3985,347800.0
2005-06-10 13:00:00,17.0,17.03,16.99,17.03,132000.0,12.3985,12.4204,12.3912,12.4204,132000.0
2005-06-10 13:10:00,17.02,17.06,17.01,17.05,211000.0,12.4131,12.4423,12.4058,12.435,211000.0
2005-06-10 13:20:00,17.05,17.08,17.03,17.04,265700.0,12.435,12.4569,12.4204,12.4277,265700.0
2005-06-10 13:30:00,17.04,17.08,17.04,17.07,121800.0,12.4277,12.4569,12.4277,12.4496,121800.0
2005-06-10 13:40:00,17.08,17.13,17.08,17.11,714800.0,12.4569,12.4933,12.4569,12.4788,714800.0
2005-06-10 13:50:00,17.11,17.13,17.1,17.11,396600.0,12.4788,12.4933,12.4715,12.4788,396600.0
2005-06-10 14:00:00,17.12,17.13,17.09,17.1,540200.0,12.4861,12.4933,12.4642,12.4715,540200.0
2005-06-10 14:10:00,17.1,17.13,17.1,17.11,279500.0,12.4715,12.4933,12.4715,12.4788,279500.0
2005-06-10 14:20:00,17.11,17.13,17.09,17.1,229700.0,12.4788,12.4933,12.4642,12.4715,229700.0
2005-06-10 14:30:00,17.1,17.15,17.1,17.12,279600.0,12.4715,12.5079,12.4715,12.4861,279600.0
2005-06-10 14:40:00,17.12,17.16,17.08,17.1,712400.0,12.4861,12.5152,12.4569,12.4715,712400.0
2005-06-10 14:50:00,17.09,17.09,17.04,17.08,756300.0,12.4642,12.4642,12.4277,12.4569,756300.0
2005-06-10 15:00:00,17.08,17.13,17.07,17.11,521600.0,12.4569,12.4933,12.4496,12.4788,521600.0
2005-06-10 15:10:00,17.12,17.17,17.11,17.15,598200.0,12.4861,12.5225,12.4788,12.5079,598200.0
2005-06-10 15:20:00,17.16,17.17,17.15,17.16,432800.0,12.5152,12.5225,12.5079,12.5152,432800.0
2005-06-10 15:30:00,17.16,17.2,17.15,17.16,725900.0,12.5152,12.5444,12.5079,12.5152,725900.0
2005-06-10 15:40:00,17.16,17.17,17.13,17.13,506500.0,12.5152,12.5225,12.4933,12.4933,506500.0
2005-06-10 15:50:00,17.13,17.18,17.11,17.15,1254800.0,12.4933,12.5298,12.4788,12.5079,1254800.0
2005-06-13 09:30:00,16.96,17.12,16.91,17.04,1342000.0,12.3694,12.4861,12.3329,12.4277,1342000.0
2005-06-13 09:40:00,17.03,17.05,17.0,17.04,444100.0,12.4204,12.435,12.3985,12.4277,444100.0
2005-06-13 09:50:00,17.05,17.06,16.98,16.98,750100.0,12.435,12.4423,12.3839,12.3839,750100.0
2005-06-13 10:00:00,16.97,16.98,16.91,16.94,740100.0,12.3767,12.3839,12.3329,12.3548,740100.0
2005-06-13 10:10:00,16.95,17.02,16.94,16.99,762000.0,12.3621,12.4131,12.3548,12.3912,762000.0
2005-06-13 10:20:00,16.99,17.0,16.95,16.99,437700.0,12.3912,12.3985,12.3621,12.3912,437700.0
2005-06-13 10:30:00,16.98,17.16,16.98,17.12,1073500.0,12.3839,12.5152,12.3839,12.4861,1073500.0
2005-06-13 10:40:00,17.12,17.2,16.17,17.18,900800.0,12.4861,12.5444,11.7932,12.5298,900800.0
2005-06-13 10:50:00,17.18,17.19,17.1,17.13,524600.0,12.5298,12.5371,12.4715,12.4933,524600.0
2005-06-13 11:00:00,17.13,17.2,17.11,17.18,442900.0,12.4933,12.5444,12.4788,12.5298,442900.0
2005-06-13 11:10:00,17.19,17.19,17.11,17.12,464400.0,12.5371,12.5371,12.4788,12.4861,464400.0
2005-06-13 11:20:00,17.12,17.16,17.11,17.15,303200.0,12.4861,12.5152,12.4788,12.5079,303200.0
2005-06-13 11:30:00,17.15,17.15,17.1,17.13,350000.0,12.5079,12.5079,12.4715,12.4933,350000.0
2005-06-13 11:40:00,17.13,17.14,17.09,17.09,377300.0,12.4933,12.5006,12.4642,12.4642,377300.0
2005-06-13 11:50:00,17.09,17.14,17.06,17.06,560500.0,12.4642,12.5006,12.4423,12.4423,560500.0
2005-06-13 12:00:00,17.06,17.06,16.99,16.99,636500.0,12.4423,12.4423,12.3912,12.3912,636500.0
2005-06-13 12:10:00,16.99,17.05,16.97,17.04,783900.0,12.3912,12.435,12.3767,12.4277,783900.0
2005-06-13 12:20:00,17.05,17.06,17.01,17.06,288100.0,12.435,12.4423,12.4058,12.4423,288100.0
2005-06-13 12:30:00,17.06,17.08,17.05,17.06,333900.0,12.4423,12.4569,12.435,12.4423,333900.0
2005-06-13 12:40:00,17.07,17.08,17.03,17.06,308700.0,12.4496,12.4569,12.4204,12.4423,308700.0
2005-06-13 12:50:00,17.07,17.08,17.04,17.05,345700.0,12.4496,12.4569,12.4277,12.435,345700.0
2005-06-13 13:00:00,17.05,17.06,17.03,17.04,251600.0,12.435,12.4423,12.4204,12.4277,251600.0
2005-06-13 13:10:00,17.04,17.04,17.0,17.03,510200.0,12.4277,12.4277,12.3985,12.4204,510200.0
2005-06-13 13:20:00,17.03,17.05,17.01,17.03,306200.0,12.4204,12.435,12.4058,12.4204,306200.0
2005-06-13 13:30:00,17.04,17.06,17.02,17.04,229200.0,12.4277,12.4423,12.4131,12.4277,229200.0
2005-06-13 13:40:00,17.04,17.04,17.03,17.03,224600.0,12.4277,12.4277,12.4204,12.4204,224600.0
2005-06-13 13:50:00,17.03,17.04,16.99,17.02,304500.0,12.4204,12.4277,12.3912,12.4131,304500.0
2005-06-13 14:00:00,17.01,17.07,16.97,17.02,722500.0,12.4058,12.4496,12.3767,12.4131,722500.0
2005-06-13 14:10:00,17.02,17.04,16.99,17.02,301600.0,12.4131,12.4277,12.3912,12.4131,301600.0
2005-06-13 14:20:00,17.02,17.02,16.99,16.99,267900.0,12.4131,12.4131,12.3912,12.3912,267900.0
2005-06-13 14:30:00,16.99,17.01,16.97,16.99,731900.0,12.3912,12.4058,12.3767,12.3912,731900.0
2005-06-13 14:40:00,16.99,17.0,16.97,16.99,175000.0,12.3912,12.3985,12.3767,12.3912,175000.0
2005-06-13 14:50:00,16.99,17.02,16.97,17.01,350800.0,12.3912,12.4131,12.3767,12.4058,350800.0
2005-06-13 15:00:00,17.02,17.04,16.99,17.0,482800.0,12.4131,12.4277,12.3912,12.3985,482800.0
2005-06-13 15:10:00,17.0,17.03,16.94,16.97,518400.0,12.3985,12.4204,12.3548,12.3767,518400.0
2005-06-13 15:20:00,16.97,17.01,16.96,17.0,257800.0,12.3767,12.4058,12.3694,12.3985,257800.0
2005-06-13 15:30:00,17.0,17.01,16.98,17.0,465800.0,12.3985,12.4058,12.3839,12.3985,465800.0
2005-06-13 15:40:00,17.0,17.0,16.96,16.97,551200.0,12.3985,12.3985,12.3694,12.3767,551200.0
2005-06-13 15:50:00,16.97,17.01,16.96,16.99,791400.0,12.3767,12.4058,12.3694,12.3912,791400.0
2005-06-14 09:30:00,16.91,17.07,16.9,17.01,865500.0,12.3329,12.4496,12.3256,12.4058,865500.0
2005-06-14 09:40:00,17.0,17.09,17.0,17.04,471500.0,12.3985,12.4642,12.3985,12.4277,471500.0
2005-06-14 09:50:00,17.04,17.07,16.99,17.01,615300.0,12.4277,12.4496,12.3912,12.4058,615300.0
2005-06-14 10:00:00,17.01,17.01,16.9,16.93,803300.0,12.4058,12.4058,12.3256,12.3475,803300.0
2005-06-14 10:10:00,16.93,16.96,16.92,16.94,282800.0,12.3475,12.3694,12.3402,12.3548,282800.0
2005-06-14 10:20:00,16.94,16.96,16.91,16.93,442000.0,12.3548,12.3694,12.3329,12.3475,442000.0
2005-06-14 10:30:00,16.92,16.96,16.9,16.95,427400.0,12.3402,12.3694,12.3256,12.3621,427400.0
2005-06-14 10:40:00,16.94,16.99,16.93,16.97,859200.0,12.3548,12.3912,12.3475,12.3767,859200.0
2005-06-14 10:50:00,16.96,17.0,16.94,16.97,586100.0,12.3694,12.3985,12.3548,12.3767,586100.0
2005-06-14 11:00:00,16.96,16.98,16.95,16.98,242200.0,12.3694,12.3839,12.3621,12.3839,242200.0
2005-06-14 11:10:00,16.97,17.0,16.97,16.98,189100.0,12.3767,12.3985,12.3767,12.3839,189100.0
2005-06-14 11:20:00,16.97,16.98,16.93,16.94,305900.0,12.3767,12.3839,12.3475,12.3548,305900.0
2005-06-14 11:30:00,16.94,16.96,16.93,16.95,315200.0,12.3548,12.3694,12.3475,12.3621,315200.0
2005-06-14 11:40:00,16.95,16.97,16.94,16.97,214500.0,12.3621,12.3767,12.3548,12.3767,214500.0
2005-06-14 11:50:00,16.97,16.97,16.95,16.96,229700.0,12.3767,12.3767,12.3621,12.3694,229700.0
2005-06-14 12:00:00,16.95,16.96,16.93,16.94,155000.0,12.3621,12.3694,12.3475,12.3548,155000.0
2005-06-14 12:10:00,16.95,16.95,16.93,16.93,135000.0,12.3621,12.3621,12.3475,12.3475,135000.0
2005-06-14 12:20:00,16.94,16.94,16.88,16.88,484500.0,12.3548,12.3548,12.311,12.311,484500.0
2005-06-14 12:30:00,16.89,16.9,16.88,16.89,174000.0,12.3183,12.3256,12.311,12.3183,174000.0
2005-06-14 12:40:00,16.89,16.9,16.88,16.89,146300.0,12.3183,12.3256,12.311,12.3183,146300.0
2005-06-14 12:50:00,16.9,16.9,16.88,16.88,74400.0,12.3256,12.3256,12.311,12.311,74400.0
2005-06-14 13:00:00,16.88,16.89,16.87,16.87,215300.0,12.311,12.3183,12.3037,12.3037,215300.0
2005-06-14 13:10:00,16.87,16.88,16.83,16.83,221600.0,12.3037,12.311,12.2745,12.2745,221600.0
2005-06-14 13:20:00,16.83,16.85,16.83,16.85,161800.0,12.2745,12.2891,12.2745,12.2891,161800.0
2005-06-14 13:30:00,16.85,16.87,16.83,16.85,257400.0,12.2891,12.3037,12.2745,12.2891,257400.0
2005-06-14 13:40:00,16.85,16.9,16.84,16.87,809800.0,12.2891,12.3256,12.2818,12.3037,809800.0
2005-06-14 13:50:00,16.87,16.91,16.85,16.9,251800.0,12.3037,12.3329,12.2891,12.3256,251800.0
2005-06-14 14:00:00,16.9,16.91,16.87,16.88,434900.0,12.3256,12.3329,12.3037,12.311,434900.0
2005-06-14 14:10:00,16.89,16.9,16.86,16.87,364200.0,12.3183,12.3256,12.2964,12.3037,364200.0
2005-06-14 14:20:00,16.87,16.88,16.83,16.85,359200.0,12.3037,12.311,12.2745,12.2891,359200.0
2005-06-14 14:30:00,16.84,16.85,16.82,16.82,261200.0,12.2818,12.2891,12.2673,12.2673,261200.0
2005-06-14 14:40:00,16.83,16.84,16.82,16.83,271300.0,12.2745,12.2818,12.2673,12.2745,271300.0
2005-06-14 14:50:00,16.83,16.84,16.82,16.84,425500.0,12.2745,12.2818,12.2673,12.2818,425500.0
2005-06-14 15:00:00,16.84,16.88,16.83,16.86,547800.0,12.2818,12.311,12.2745,12.2964,547800.0
2005-06-14 15:10:00,16.85,16.88,16.85,16.87,309700.0,12.2891,12.311,12.2891,12.3037,309700.0
2005-06-14 15:20:00,16.88,16.89,16.86,16.86,472500.0,12.311,12.3183,12.2964,12.2964,472500.0
2005-06-14 15:30:00,16.86,16.87,16.83,16.86,560700.0,12.2964,12.3037,12.2745,12.2964,560700.0
2005-06-14 15:40:00,16.86,16.88,16.85,16.87,507100.0,12.2964,12.311,12.2891,12.3037,507100.0
2005-06-14 15:50:00,16.87,16.91,16.86,16.9,1090100.0,12.3037,12.3329,12.2964,12.3256,1090100.0
2005-06-15 09:30:00,16.96,17.02,16.95,16.98,1009200.0,12.3694,12.4131,12.3621,12.3839,1009200.0
2005-06-15 09:40:00,16.98,17.02,16.93,16.94,598400.0,12.3839,12.4131,12.3475,12.3548,598400.0
2005-06-15 09:50:00,16.94,16.95,16.88,16.88,721700.0,12.3548,12.3621,12.311,12.311,721700.0
2005-06-15 10:00:00,16.88,16.9,16.73,16.73,1183700.0,12.311,12.3256,12.2016,12.2016,1183700.0
2005-06-15 10:10:00,16.73,16.78,16.69,16.71,1161600.0,12.2016,12.2381,12.1724,12.187,1161600.0
2005-06-15 10:20:00,16.71,16.93,16.7,16.73,540200.0,12.187,12.3475,12.1797,12.2016,540200.0
2005-06-15 10:30:00,16.73,16.98,16.58,16.58,1351100.0,12.2016,12.3839,12.0922,12.0922,1351100.0
2005-06-15 10:40:00,16.58,16.64,16.56,16.57,673900.0,12.0922,12.136,12.0776,12.0849,673900.0
2005-06-15 10:50:00,16.58,16.59,16.51,16.55,888400.0,12.0922,12.0995,12.0412,12.0703,888400.0
2005-06-15 11:00:00,16.56,16.66,16.55,16.66,562100.0,12.0776,12.1506,12.0703,12.1506,562100.0
2005-06-15 11:10:00,16.65,16.67,16.6,16.6,631600.0,12.1433,12.1579,12.1068,12.1068,631600.0
2005-06-15 11:20:00,16.6,16.64,16.57,16.59,496500.0,12.1068,12.136,12.0849,12.0995,496500.0
2005-06-15 11:30:00,16.6,16.61,16.56,16.58,281700.0,12.1068,12.1141,12.0776,12.0922,281700.0
2005-06-15 11:40:00,16.59,16.6,16.56,16.56,518500.0,12.0995,12.1068,12.0776,12.0776,518500.0
2005-06-15 11:50:00,16.56,16.57,16.53,16.55,302100.0,12.0776,12.0849,12.0558,12.0703,302100.0
2005-06-15 12:00:00,16.55,16.6,16.54,16.6,384700.0,12.0703,12.1068,12.063,12.1068,384700.0
2005-06-15 12:10:00,16.61,16.61,16.58,16.58,169400.0,12.1141,12.1141,12.0922,12.0922,169400.0
2005-06-15 12:20:00,16.58,16.61,16.57,16.6,226000.0,12.0922,12.1141,12.0849,12.1068,226000.0
2005-06-15 12:30:00,16.6,16.67,16.59,16.66,418900.0,12.1068,12.1579,12.0995,12.1506,418900.0
2005-06-15 12:40:00,16.66,16.71,16.65,16.69,416500.0,12.1506,12.187,12.1433,12.1724,416500.0
2005-06-15 12:50:00,16.69,16.69,16.65,16.66,192700.0,12.1724,12.1724,12.1433,12.1506,192700.0
2005-06-15 13:00:00,16.66,16.69,16.66,16.68,188000.0,12.1506,12.1724,12.1506,12.1651,188000.0
2005-06-15 13:10:00,16.67,16.68,16.65,16.66,106200.0,12.1579,12.1651,12.1433,12.1506,106200.0
2005-06-15 13:20:00,16.66,16.67,16.62,16.63,276900.0,12.1506,12.1579,12.1214,12.1287,276900.0
2005-06-15 13:30:00,16.63,16.63,16.6,16.62,122300.0,12.1287,12.1287,12.1068,12.1214,122300.0
2005-06-15 13:40:00,16.61,16.62,16.59,16.61,375100.0,12.1141,12.1214,12.0995,12.1141,375100.0
2005-06-15 13:50:00,16.61,16.64,16.61,16.62,356400.0,12.1141,12.136,12.1141,12.1214,356400.0
2005-06-15 14:00:00,16.62,16.68,16.61,16.67,507300.0,12.1214,12.1651,12.1141,12.1579,507300.0
2005-06-15 14:10:00,16.67,16.75,16.66,16.75,411500.0,12.1579,12.2162,12.1506,12.2162,411500.0
2005-06-15 14:20:00,16.74,16.75,16.69,16.74,540600.0,12.2089,12.2162,12.1724,12.2089,540600.0
2005-06-15 14:30:00,16.74,16.76,16.73,16.73,482000.0,12.2089,12.2235,12.2016,12.2016,482000.0
2005-06-15 14:40:00,16.73,16.78,16.72,16.75,776100.0,12.2016,12.2381,12.1943,12.2162,776100.0
2005-06-15 14:50:00,16.75,16.79,16.74,16.75,624600.0,12.2162,12.2454,12.2089,12.2162,624600.0
2005-06-15 15:00:00,16.76,16.77,16.73,16.76,461400.0,12.2235,12.2308,12.2016,12.2235,461400.0
2005-06-15 15:10:00,16.76,16.8,16.76,16.78,789200.0,12.2235,12.2527,12.2235,12.2381,789200.0
2005-06-15 15:20:00,16.78,16.85,16.78,16.84,708500.0,12.2381,12.2891,12.2381,12.2818,708500.0
2005-06-15 15:30:00,16.84,16.9,16.83,16.86,1094900.0,12.2818,12.3256,12.2745,12.2964,1094900.0
2005-06-15 15:40:00,16.85,16.9,16.85,16.89,910400.0,12.2891,12.3256,12.2891,12.3183,910400.0
2005-06-15 15:50:00,16.89,16.92,16.88,16.9,1226200.0,12.3183,12.3402,12.311,12.3256,1226200.0
2005-06-16 09:30:00,16.88,17.05,16.87,17.03,1056600.0,12.311,12.435,12.3037,12.4204,1056600.0
2005-06-16 09:40:00,17.04,17.16,17.02,17.14,1565100.0,12.4277,12.5152,12.4131,12.5006,1565100.0
2005-06-16 09:50:00,17.15,17.15,17.08,17.08,1104100.0,12.5079,12.5079,12.4569,12.4569,1104100.0
2005-06-16 10:00:00,17.08,17.16,17.07,17.07,1026100.0,12.4569,12.5152,12.4496,12.4496,1026100.0
2005-06-16 10:10:00,17.07,17.08,17.05,17.05,596700.0,12.4496,12.4569,12.435,12.435,596700.0
2005-06-16 10:20:00,17.05,17.09,17.02,17.08,692100.0,12.435,12.4642,12.4131,12.4569,692100.0
2005-06-16 10:30:00,17.08,17.1,17.05,17.06,578100.0,12.4569,12.4715,12.435,12.4423,578100.0
2005-06-16 10:40:00,17.06,17.17,17.06,17.12,1283400.0,12.4423,12.5225,12.4423,12.4861,1283400.0
2005-06-16 10:50:00,17.12,17.13,17.06,17.08,715000.0,12.4861,12.4933,12.4423,12.4569,715000.0
2005-06-16 11:00:00,17.09,17.09,17.06,17.07,247400.0,12.4642,12.4642,12.4423,12.4496,247400.0
2005-06-16 11:10:00,17.07,17.07,16.99,16.99,1259400.0,12.4496,12.4496,12.3912,12.3912,1259400.0
2005-06-16 11:20:00,16.99,17.04,16.99,17.02,724800.0,12.3912,12.4277,12.3912,12.4131,724800.0
2005-06-16 11:30:00,17.03,17.05,17.02,17.05,226300.0,12.4204,12.435,12.4131,12.435,226300.0
2005-06-16 11:40:00,17.04,17.06,17.02,17.03,395600.0,12.4277,12.4423,12.4131,12.4204,395600.0
2005-06-16 11:50:00,17.03,17.04,17.03,17.04,203600.0,12.4204,12.4277,12.4204,12.4277,203600.0
2005-06-16 12:00:00,17.03,17.05,16.98,16.99,729300.0,12.4204,12.435,12.3839,12.3912,729300.0
2005-06-16 12:10:00,16.99,16.99,16.92,16.96,894700.0,12.3912,12.3912,12.3402,12.3694,894700.0
2005-06-16 12:20:00,16.96,16.97,16.95,16.95,188100.0,12.3694,12.3767,12.3621,12.3621,188100.0
2005-06-16 12:30:00,16.94,17.01,16.94,17.01,362500.0,12.3548,12.4058,12.3548,12.4058,362500.0
2005-06-16 12:40:00,17.01,17.01,16.96,16.97,288900.0,12.4058,12.4058,12.3694,12.3767,288900.0
2005-06-16 12:50:00,16.98,16.98,16.97,16.98,59400.0,12.3839,12.3839,12.3767,12.3839,59400.0
2005-06-16 13:00:00,16.97,16.98,16.94,16.94,345100.0,12.3767,12.3839,12.3548,12.3548,345100.0
2005-06-16 13:10:00,16.94,16.96,16.94,16.94,244100.0,12.3548,12.3694,12.3548,12.3548,244100.0
2005-06-16 13:20:00,16.94,16.96,16.94,16.95,127100.0,12.3548,12.3694,12.3548,12.3621,127100.0
2005-06-16 13:30:00,16.95,16.97,16.94,16.95,337200.0,12.3621,12.3767,12.3548,12.3621,337200.0
2005-06-16 13:40:00,16.94,16.95,16.91,16.92,107900.0,12.3548,12.3621,12.3329,12.3402,107900.0
2005-06-16 13:50:00,16.92,16.92,16.9,16.92,269900.0,12.3402,12.3402,12.3256,12.3402,269900.0
2005-06-16 14:00:00,16.91,16.95,16.9,16.92,581300.0,12.3329,12.3621,12.3256,12.3402,581300.0
2005-06-16 14:10:00,16.92,16.93,16.78,16.78,1187900.0,12.3402,12.3475,12.2381,12.2381,1187900.0
2005-06-16 14:20:00,16.78,16.86,16.75,16.85,1646300.0,12.2381,12.2964,12.2162,12.2891,1646300.0
2005-06-16 14:30:00,16.85,16.88,16.81,16.84,836300.0,12.2891,12.311,12.26,12.2818,836300.0
2005-06-16 14:40:00,16.84,16.86,16.79,16.82,549500.0,12.2818,12.2964,12.2454,12.2673,549500.0
2005-06-16 14:50:00,16.82,16.84,16.8,16.83,323800.0,12.2673,12.2818,12.2527,12.2745,323800.0
2005-06-16 15:00:00,16.84,16.85,16.79,16.8,691400.0,12.2818,12.2891,12.2454,12.2527,691400.0
2005-06-16 15:10:00,16.8,16.85,16.79,16.83,836500.0,12.2527,12.2891,12.2454,12.2745,836500.0
2005-06-16 15:20:00,16.84,16.86,16.82,16.86,460600.0,12.2818,12.2964,12.2673,12.2964,460600.0
2005-06-16 15:30:00,16.86,16.9,16.84,16.88,927400.0,12.2964,12.3256,12.2818,12.311,927400.0
2005-06-16 15:40:00,16.87,16.88,16.84,16.88,686500.0,12.3037,12.311,12.2818,12.311,686500.0
2005-06-16 15:50:00,16.88,16.9,16.85,16.86,1007200.0,12.311,12.3256,12.2891,12.2964,1007200.0
2005-06-17 09:30:00,17.17,17.17,16.93,16.97,9127300.0,12.5225,12.5225,12.3475,12.3767,9127300.0
2005-06-17 09:40:00,16.96,17.03,16.91,17.0,955900.0,12.3694,12.4204,12.3329,12.3985,955900.0
2005-06-17 09:50:00,17.0,17.01,16.91,16.93,600200.0,12.3985,12.4058,12.3329,12.3475,600200.0
2005-06-17 10:00:00,16.93,16.95,16.87,16.87,924300.0,12.3475,12.3621,12.3037,12.3037,924300.0
2005-06-17 10:10:00,16.87,16.89,16.75,16.78,1208000.0,12.3037,12.3183,12.2162,12.2381,1208000.0
2005-06-17 10:20:00,16.79,16.89,16.77,16.8,697200.0,12.2454,12.3183,12.2308,12.2527,697200.0
2005-06-17 10:30:00,16.8,16.86,16.79,16.85,310800.0,12.2527,12.2964,12.2454,12.2891,310800.0
2005-06-17 10:40:00,16.86,16.86,16.82,16.83,346400.0,12.2964,12.2964,12.2673,12.2745,346400.0
2005-06-17 10:50:00,16.82,16.87,16.8,16.82,442600.0,12.2673,12.3037,12.2527,12.2673,442600.0
2005-06-17 11:00:00,16.82,17.1,16.79,16.79,470700.0,12.2673,12.4715,12.2454,12.2454,470700.0
2005-06-17 11:10:00,16.8,17.1,16.76,16.8,368900.0,12.2527,12.4715,12.2235,12.2527,368900.0
2005-06-17 11:20:00,16.8,16.84,16.77,16.81,583000.0,12.2527,12.2818,12.2308,12.26,583000.0
2005-06-17 11:30:00,16.81,16.87,16.81,16.82,580900.0,12.26,12.3037,12.26,12.2673,580900.0
2005-06-17 11:40:00,16.82,16.84,16.81,16.82,279100.0,12.2673,12.2818,12.26,12.2673,279100.0
2005-06-17 11:50:00,16.82,16.86,16.8,16.84,420200.0,12.2673,12.2964,12.2527,12.2818,420200.0
2005-06-17 12:00:00,16.84,16.87,16.84,16.85,372400.0,12.2818,12.3037,12.2818,12.2891,372400.0
2005-06-17 12:10:00,16.85,16.88,16.85,16.87,252600.0,12.2891,12.311,12.2891,12.3037,252600.0
2005-06-17 12:20:00,16.86,16.87,16.84,16.85,151400.0,12.2964,12.3037,12.2818,12.2891,151400.0
2005-06-17 12:30:00,16.85,16.88,16.85,16.86,134500.0,12.2891,12.311,12.2891,12.2964,134500.0
2005-06-17 12:40:00,16.87,16.87,16.85,16.86,121700.0,12.3037,12.3037,12.2891,12.2964,121700.0
2005-06-17 12:50:00,16.85,16.87,16.85,16.86,60000.0,12.2891,12.3037,12.2891,12.2964,60000.0
2005-06-17 13:00:00,16.86,16.89,16.85,16.89,391100.0,12.2964,12.3183,12.2891,12.3183,391100.0
2005-06-17 13:10:00,16.89,16.96,16.87,16.94,801000.0,12.3183,12.3694,12.3037,12.3548,801000.0
2005-06-17 13:20:00,16.93,16.97,16.93,16.94,337700.0,12.3475,12.3767,12.3475,12.3548,337700.0
2005-06-17 13:30:00,16.93,16.95,16.9,16.92,841900.0,12.3475,12.3621,12.3256,12.3402,841900.0
2005-06-17 13:40:00,16.92,16.94,16.91,16.91,203700.0,12.3402,12.3548,12.3329,12.3329,203700.0
2005-06-17 13:50:00,16.91,16.92,16.89,16.92,166100.0,12.3329,12.3402,12.3183,12.3402,166100.0
2005-06-17 14:00:00,16.91,16.95,16.91,16.93,245500.0,12.3329,12.3621,12.3329,12.3475,245500.0
2005-06-17 14:10:00,16.93,16.94,16.86,16.9,336800.0,12.3475,12.3548,12.2964,12.3256,336800.0
2005-06-17 14:20:00,16.9,16.91,16.84,16.89,1060700.0,12.3256,12.3329,12.2818,12.3183,1060700.0
2005-06-17 14:30:00,16.89,16.93,16.88,16.9,441000.0,12.3183,12.3475,12.311,12.3256,441000.0
2005-06-17 14:40:00,16.9,16.93,16.89,16.91,657300.0,12.3256,12.3475,12.3183,12.3329,657300.0
2005-06-17 14:50:00,16.91,16.93,16.91,16.93,361400.0,12.3329,12.3475,12.3329,12.3475,361400.0
2005-06-17 15:00:00,16.92,16.98,16.92,16.96,709000.0,12.3402,12.3839,12.3402,12.3694,709000.0
2005-06-17 15:10:00,16.96,16.98,16.93,16.98,348100.0,12.3694,12.3839,12.3475,12.3839,348100.0
2005-06-17 15:20:00,16.98,16.98,16.94,16.94,309800.0,12.3839,12.3839,12.3548,12.3548,309800.0
2005-06-17 15:30:00,16.95,16.98,16.94,16.97,589300.0,12.3621,12.3839,12.3548,12.3767,589300.0
2005-06-17 15:40:00,16.97,17.0,16.95,16.95,300100.0,12.3767,12.3985,12.3621,12.3621,300100.0
2005-06-17 15:50:00,16.95,16.96,16.91,16.91,1816600.0,12.3621,12.3694,12.3329,12.3329,1816600.0
2005-06-20 09:30:00,16.7,16.82,16.67,16.82,1009500.0,12.1797,12.2673,12.1579,12.2673,1009500.0
2005-06-20 09:40:00,16.83,16.83,16.76,16.8,333200.0,12.2745,12.2745,12.2235,12.2527,333200.0
2005-06-20 09:50:00,16.8,16.8,16.72,16.76,391700.0,12.2527,12.2527,12.1943,12.2235,391700.0
2005-06-20 10:00:00,16.75,16.75,16.66,16.68,511900.0,12.2162,12.2162,12.1506,12.1651,511900.0
2005-06-20 10:10:00,16.67,16.7,16.66,16.69,449400.0,12.1579,12.1797,12.1506,12.1724,449400.0
2005-06-20 10:20:00,16.69,16.76,16.68,16.71,594100.0,12.1724,12.2235,12.1651,12.187,594100.0
2005-06-20 10:30:00,16.71,16.81,16.69,16.8,608900.0,12.187,12.26,12.1724,12.2527,608900.0
2005-06-20 10:40:00,16.8,16.8,16.72,16.73,341000.0,12.2527,12.2527,12.1943,12.2016,341000.0
2005-06-20 10:50:00,16.72,16.72,16.68,16.71,372400.0,12.1943,12.1943,12.1651,12.187,372400.0
2005-06-20 11:00:00,16.71,16.75,16.68,16.73,553600.0,12.187,12.2162,12.1651,12.2016,553600.0
2005-06-20 11:10:00,16.72,16.74,16.67,16.68,581300.0,12.1943,12.2089,12.1579,12.1651,581300.0
2005-06-20 11:20:00,16.68,16.73,16.68,16.71,278300.0,12.1651,12.2016,12.1651,12.187,278300.0
2005-06-20 11:30:00,16.7,16.72,16.69,16.7,319800.0,12.1797,12.1943,12.1724,12.1797,319800.0
2005-06-20 11:40:00,16.7,16.7,16.67,16.69,213500.0,12.1797,12.1797,12.1579,12.1724,213500.0
2005-06-20 11:50:00,16.69,16.75,16.68,16.74,299900.0,12.1724,12.2162,12.1651,12.2089,299900.0
2005-06-20 12:00:00,16.75,16.78,16.7,16.72,401900.0,12.2162,12.2381,12.1797,12.1943,401900.0
2005-06-20 12:10:00,16.72,16.73,16.71,16.71,299900.0,12.1943,12.2016,12.187,12.187,299900.0
2005-06-20 12:20:00,16.71,16.77,16.7,16.75,660000.0,12.187,12.2308,12.1797,12.2162,660000.0
2005-06-20 12:30:00,16.75,16.75,16.72,16.73,211000.0,12.2162,12.2162,12.1943,12.2016,211000.0
2005-06-20 12:40:00,16.73,16.73,16.71,16.72,96200.0,12.2016,12.2016,12.187,12.1943,96200.0
2005-06-20 12:50:00,16.71,16.74,16.7,16.73,322300.0,12.187,12.2089,12.1797,12.2016,322300.0
2005-06-20 13:00:00,16.74,16.74,16.67,16.68,286200.0,12.2089,12.2089,12.1579,12.1651,286200.0
2005-06-20 13:10:00,16.68,16.71,16.68,16.69,165300.0,12.1651,12.187,12.1651,12.1724,165300.0
2005-06-20 13:20:00,16.69,16.71,16.68,16.68,254100.0,12.1724,12.187,12.1651,12.1651,254100.0
2005-06-20 13:30:00,16.69,16.69,16.65,16.66,647500.0,12.1724,12.1724,12.1433,12.1506,647500.0
2005-06-20 13:40:00,16.67,16.71,16.66,16.67,403800.0,12.1579,12.187,12.1506,12.1579,403800.0
2005-06-20 13:50:00,16.68,16.7,16.66,16.66,148700.0,12.1651,12.1797,12.1506,12.1506,148700.0
2005-06-20 14:00:00,16.67,16.68,16.62,16.62,564400.0,12.1579,12.1651,12.1214,12.1214,564400.0
2005-06-20 14:10:00,16.62,16.66,16.61,16.66,313300.0,12.1214,12.1506,12.1141,12.1506,313300.0
2005-06-20 14:20:00,16.66,16.69,16.65,16.69,421600.0,12.1506,12.1724,12.1433,12.1724,421600.0
2005-06-20 14:30:00,16.69,16.71,16.67,16.69,537700.0,12.1724,12.187,12.1579,12.1724,537700.0
2005-06-20 14:40:00,16.69,16.74,16.68,16.69,479100.0,12.1724,12.2089,12.1651,12.1724,479100.0
2005-06-20 14:50:00,16.69,16.71,16.68,16.71,251300.0,12.1724,12.187,12.1651,12.187,251300.0
2005-06-20 15:00:00,16.71,16.73,16.69,16.72,1066300.0,12.187,12.2016,12.1724,12.1943,1066300.0
2005-06-20 15:10:00,16.72,16.73,16.68,16.7,908300.0,12.1943,12.2016,12.1651,12.1797,908300.0
2005-06-20 15:20:00,16.7,16.73,16.69,16.7,378700.0,12.1797,12.2016,12.1724,12.1797,378700.0
2005-06-20 15:30:00,16.7,16.72,16.69,16.72,375700.0,12.1797,12.1943,12.1724,12.1943,375700.0
2005-06-20 15:40:00,16.72,16.72,16.68,16.7,689600.0,12.1943,12.1943,12.1651,12.1797,689600.0
2005-06-20 15:50:00,16.7,16.71,16.67,16.67,699600.0,12.1797,12.187,12.1579,12.1579,699600.0
2005-06-21 09:30:00,16.66,16.73,16.61,16.71,1033300.0,12.1506,12.2016,12.1141,12.187,1033300.0
2005-06-21 09:40:00,16.71,16.78,16.67,16.7,1150100.0,12.187,12.2381,12.1579,12.1797,1150100.0
2005-06-21 09:50:00,16.69,16.69,16.63,16.66,558800.0,12.1724,12.1724,12.1287,12.1506,558800.0
2005-06-21 10:00:00,16.66,16.71,16.63,16.69,654900.0,12.1506,12.187,12.1287,12.1724,654900.0
2005-06-21 10:10:00,16.69,16.71,16.66,16.7,453500.0,12.1724,12.187,12.1506,12.1797,453500.0
2005-06-21 10:20:00,16.7,16.78,16.69,16.75,747500.0,12.1797,12.2381,12.1724,12.2162,747500.0
2005-06-21 10:30:00,16.76,16.8,16.75,16.8,673000.0,12.2235,12.2527,12.2162,12.2527,673000.0
2005-06-21 10:40:00,16.79,16.83,16.71,16.74,680500.0,12.2454,12.2745,12.187,12.2089,680500.0
2005-06-21 10:50:00,16.73,16.74,16.7,16.71,588800.0,12.2016,12.2089,12.1797,12.187,588800.0
2005-06-21 11:00:00,16.71,16.75,16.71,16.73,224400.0,12.187,12.2162,12.187,12.2016,224400.0
2005-06-21 11:10:00,16.73,16.74,16.7,16.71,201500.0,12.2016,12.2089,12.1797,12.187,201500.0
2005-06-21 11:20:00,16.71,16.73,16.69,16.7,286300.0,12.187,12.2016,12.1724,12.1797,286300.0
2005-06-21 11:30:00,16.69,16.72,16.68,16.72,189100.0,12.1724,12.1943,12.1651,12.1943,189100.0
2005-06-21 11:40:00,16.72,16.73,16.7,16.73,188800.0,12.1943,12.2016,12.1797,12.2016,188800.0
2005-06-21 11:50:00,16.73,16.73,16.71,16.73,100800.0,12.2016,12.2016,12.187,12.2016,100800.0
2005-06-21 12:00:00,16.73,16.74,16.7,16.72,74100.0,12.2016,12.2089,12.1797,12.1943,74100.0
2005-06-21 12:10:00,16.72,16.75,16.71,16.74,149400.0,12.1943,12.2162,12.187,12.2089,149400.0
2005-06-21 12:20:00,16.74,16.75,16.72,16.73,136600.0,12.2089,12.2162,12.1943,12.2016,136600.0
2005-06-21 12:30:00,16.72,16.73,16.7,16.72,206500.0,12.1943,12.2016,12.1797,12.1943,206500.0
2005-06-21 12:40:00,16.72,16.74,16.7,16.74,392800.0,12.1943,12.2089,12.1797,12.2089,392800.0
2005-06-21 12:50:00,16.73,16.78,16.73,16.76,331600.0,12.2016,12.2381,12.2016,12.2235,331600.0
2005-06-21 13:00:00,16.77,16.77,16.75,16.76,306100.0,12.2308,12.2308,12.2162,12.2235,306100.0
2005-06-21 13:10:00,16.75,16.76,16.7,16.7,452800.0,12.2162,12.2235,12.1797,12.1797,452800.0
2005-06-21 13:20:00,16.7,16.73,16.66,16.72,751300.0,12.1797,12.2016,12.1506,12.1943,751300.0
2005-06-21 13:30:00,16.72,16.72,16.68,16.69,425800.0,12.1943,12.1943,12.1651,12.1724,425800.0
2005-06-21 13:40:00,16.69,16.75,16.69,16.74,692300.0,12.1724,12.2162,12.1724,12.2089,692300.0
2005-06-21 13:50:00,16.73,16.76,16.72,16.76,169500.0,12.2016,12.2235,12.1943,12.2235,169500.0
2005-06-21 14:00:00,16.75,16.75,16.69,16.72,412700.0,12.2162,12.2162,12.1724,12.1943,412700.0
2005-06-21 14:10:00,16.71,16.75,16.71,16.74,369100.0,12.187,12.2162,12.187,12.2089,369100.0
2005-06-21 14:20:00,16.74,16.76,16.66,16.73,401900.0,12.2089,12.2235,12.1506,12.2016,401900.0
2005-06-21 14:30:00,16.73,16.74,16.71,16.72,202900.0,12.2016,12.2089,12.187,12.1943,202900.0
2005-06-21 14:40:00,16.72,16.74,16.7,16.73,403600.0,12.1943,12.2089,12.1797,12.2016,403600.0
2005-06-21 14:50:00,16.72,16.73,16.7,16.71,309600.0,12.1943,12.2016,12.1797,12.187,309600.0
2005-06-21 15:00:00,16.71,16.73,16.66,16.67,1230600.0,12.187,12.2016,12.1506,12.1579,1230600.0
2005-06-21 15:10:00,16.67,16.7,16.64,16.65,405100.0,12.1579,12.1797,12.136,12.1433,405100.0
2005-06-21 15:20:00,16.65,16.69,16.65,16.66,365300.0,12.1433,12.1724,12.1433,12.1506,365300.0
2005-06-21 15:30:00,16.67,16.72,16.65,16.71,596600.0,12.1579,12.1943,12.1433,12.187,596600.0
2005-06-21 15:40:00,16.72,16.72,16.69,16.7,456600.0,12.1943,12.1943,12.1724,12.1797,456600.0
2005-06-21 15:50:00,16.7,16.73,16.68,16.68,836300.0,12.1797,12.2016,12.1651,12.1651,836300.0
2005-06-22 09:30:00,16.81,16.88,16.77,16.81,1000700.0,12.26,12.311,12.2308,12.26,1000700.0
2005-06-22 09:40:00,16.81,16.83,16.79,16.81,359100.0,12.26,12.2745,12.2454,12.26,359100.0
2005-06-22 09:50:00,16.81,16.84,16.8,16.8,370100.0,12.26,12.2818,12.2527,12.2527,370100.0
2005-06-22 10:00:00,16.79,16.8,16.75,16.76,370500.0,12.2454,12.2527,12.2162,12.2235,370500.0
2005-06-22 10:10:00,16.76,16.8,16.75,16.8,202900.0,12.2235,12.2527,12.2162,12.2527,202900.0
2005-06-22 10:20:00,16.8,16.81,16.78,16.79,209800.0,12.2527,12.26,12.2381,12.2454,209800.0
2005-06-22 10:30:00,16.78,16.89,16.77,16.87,657300.0,12.2381,12.3183,12.2308,12.3037,657300.0
2005-06-22 10:40:00,16.88,16.9,16.79,16.81,645400.0,12.311,12.3256,12.2454,12.26,645400.0
2005-06-22 10:50:00,16.8,16.83,16.72,16.74,636000.0,12.2527,12.2745,12.1943,12.2089,636000.0
2005-06-22 11:00:00,16.74,16.77,16.68,16.71,589600.0,12.2089,12.2308,12.1651,12.187,589600.0
2005-06-22 11:10:00,16.71,16.77,16.7,16.75,392900.0,12.187,12.2308,12.1797,12.2162,392900.0
2005-06-22 11:20:00,16.75,16.8,16.74,16.77,507000.0,12.2162,12.2527,12.2089,12.2308,507000.0
2005-06-22 11:30:00,16.76,16.8,16.74,16.78,184800.0,12.2235,12.2527,12.2089,12.2381,184800.0
2005-06-22 11:40:00,16.78,16.8,16.77,16.78,207800.0,12.2381,12.2527,12.2308,12.2381,207800.0
2005-06-22 11:50:00,16.79,16.8,16.72,16.73,171000.0,12.2454,12.2527,12.1943,12.2016,171000.0
2005-06-22 12:00:00,16.72,16.77,16.72,16.77,207600.0,12.1943,12.2308,12.1943,12.2308,207600.0
2005-06-22 12:10:00,16.77,16.8,16.76,16.77,144600.0,12.2308,12.2527,12.2235,12.2308,144600.0
2005-06-22 12:20:00,16.77,16.79,16.76,16.77,107000.0,12.2308,12.2454,12.2235,12.2308,107000.0
2005-06-22 12:30:00,16.77,16.77,16.76,16.77,100900.0,12.2308,12.2308,12.2235,12.2308,100900.0
2005-06-22 12:40:00,16.77,16.78,16.76,16.78,167400.0,12.2308,12.2381,12.2235,12.2381,167400.0
2005-06-22 12:50:00,16.78,16.87,16.77,16.85,374800.0,12.2381,12.3037,12.2308,12.2891,374800.0
2005-06-22 13:00:00,16.86,16.89,16.86,16.89,552000.0,12.2964,12.3183,12.2964,12.3183,552000.0
2005-06-22 13:10:00,16.89,16.9,16.85,16.85,429100.0,12.3183,12.3256,12.2891,12.2891,429100.0
2005-06-22 13:20:00,16.86,16.87,16.84,16.85,221400.0,12.2964,12.3037,12.2818,12.2891,221400.0
2005-06-22 13:30:00,16.84,16.86,16.83,16.83,113100.0,12.2818,12.2964,12.2745,12.2745,113100.0
2005-06-22 13:40:00,16.84,16.85,16.82,16.82,174900.0,12.2818,12.2891,12.2673,12.2673,174900.0
2005-06-22 13:50:00,16.82,16.83,16.82,16.83,69300.0,12.2673,12.2745,12.2673,12.2745,69300.0
2005-06-22 14:00:00,16.82,16.84,16.79,16.8,422400.0,12.2673,12.2818,12.2454,12.2527,422400.0
2005-06-22 14:10:00,16.8,16.82,16.79,16.79,113400.0,12.2527,12.2673,12.2454,12.2454,113400.0
2005-06-22 14:20:00,16.79,16.82,16.79,16.82,124500.0,12.2454,12.2673,12.2454,12.2673,124500.0
2005-06-22 14:30:00,16.82,16.82,16.8,16.8,138400.0,12.2673,12.2673,12.2527,12.2527,138400.0
2005-06-22 14:40:00,16.8,16.82,16.79,16.79,245000.0,12.2527,12.2673,12.2454,12.2454,245000.0
2005-06-22 14:50:00,16.79,16.83,16.78,16.82,163700.0,12.2454,12.2745,12.2381,12.2673,163700.0
2005-06-22 15:00:00,16.81,16.83,16.78,16.78,188600.0,12.26,12.2745,12.2381,12.2381,188600.0
2005-06-22 15:10:00,16.79,16.85,16.78,16.83,401500.0,12.2454,12.2891,12.2381,12.2745,401500.0
2005-06-22 15:20:00,16.85,16.88,16.83,16.85,1339100.0,12.2891,12.311,12.2745,12.2891,1339100.0
2005-06-22 15:30:00,16.86,16.89,16.83,16.85,938000.0,12.2964,12.3183,12.2745,12.2891,938000.0
2005-06-22 15:40:00,16.85,16.89,16.85,16.86,1187300.0,12.2891,12.3183,12.2891,12.2964,1187300.0
2005-06-22 15:50:00,16.87,16.9,16.86,16.88,1694000.0,12.3037,12.3256,12.2964,12.311,1694000.0
2005-06-23 09:30:00,16.94,17.02,16.89,16.99,1033600.0,12.3548,12.4131,12.3183,12.3912,1033600.0
2005-06-23 09:40:00,16.99,17.12,16.96,17.1,1111800.0,12.3912,12.4861,12.3694,12.4715,1111800.0
2005-06-23 09:50:00,17.1,17.14,17.06,17.13,1145200.0,12.4715,12.5006,12.4423,12.4933,1145200.0
2005-06-23 10:00:00,17.13,17.15,17.03,17.06,963700.0,12.4933,12.5079,12.4204,12.4423,963700.0
2005-06-23 10:10:00,17.06,17.1,16.91,16.95,898600.0,12.4423,12.4715,12.3329,12.3621,898600.0
2005-06-23 10:20:00,16.95,16.99,16.92,16.96,1075600.0,12.3621,12.3912,12.3402,12.3694,1075600.0
2005-06-23 10:30:00,16.95,16.97,16.86,16.97,1323300.0,12.3621,12.3767,12.2964,12.3767,1323300.0
2005-06-23 10:40:00,16.96,16.98,16.91,16.92,397100.0,12.3694,12.3839,12.3329,12.3402,397100.0
2005-06-23 10:50:00,16.91,16.96,16.85,16.96,900900.0,12.3329,12.3694,12.2891,12.3694,900900.0
2005-06-23 11:00:00,16.96,17.0,16.92,16.98,495600.0,12.3694,12.3985,12.3402,12.3839,495600.0
2005-06-23 11:10:00,16.99,17.03,16.94,17.03,583000.0,12.3912,12.4204,12.3548,12.4204,583000.0
2005-06-23 11:20:00,17.03,17.1,17.02,17.06,715000.0,12.4204,12.4715,12.4131,12.4423,715000.0
2005-06-23 11:30:00,17.06,17.16,17.06,17.16,917100.0,12.4423,12.5152,12.4423,12.5152,917100.0
2005-06-23 11:40:00,17.16,17.26,17.14,17.25,1365100.0,12.5152,12.5882,12.5006,12.5809,1365100.0
2005-06-23 11:50:00,17.25,17.27,17.2,17.21,1115000.0,12.5809,12.5955,12.5444,12.5517,1115000.0
2005-06-23 12:00:00,17.21,17.22,17.17,17.18,899600.0,12.5517,12.559,12.5225,12.5298,899600.0
2005-06-23 12:10:00,17.18,17.27,17.18,17.23,764800.0,12.5298,12.5955,12.5298,12.5663,764800.0
2005-06-23 12:20:00,17.23,17.25,17.22,17.22,424700.0,12.5663,12.5809,12.559,12.559,424700.0
2005-06-23 12:30:00,17.22,17.25,17.2,17.25,417200.0,12.559,12.5809,12.5444,12.5809,417200.0
2005-06-23 12:40:00,17.24,17.25,17.23,17.23,137000.0,12.5736,12.5809,12.5663,12.5663,137000.0
2005-06-23 12:50:00,17.23,17.24,17.18,17.18,421900.0,12.5663,12.5736,12.5298,12.5298,421900.0
2005-06-23 13:00:00,17.18,17.2,17.15,17.17,690300.0,12.5298,12.5444,12.5079,12.5225,690300.0
2005-06-23 13:10:00,17.17,17.17,17.1,17.16,846800.0,12.5225,12.5225,12.4715,12.5152,846800.0
2005-06-23 13:20:00,17.15,17.16,17.09,17.14,1202900.0,12.5079,12.5152,12.4642,12.5006,1202900.0
2005-06-23 13:30:00,17.15,17.15,17.0,17.0,908000.0,12.5079,12.5079,12.3985,12.3985,908000.0
2005-06-23 13:40:00,17.0,17.06,16.98,17.02,1568900.0,12.3985,12.4423,12.3839,12.4131,1568900.0
2005-06-23 13:50:00,17.03,17.09,16.99,17.04,825600.0,12.4204,12.4642,12.3912,12.4277,825600.0
2005-06-23 14:00:00,17.04,17.12,17.02,17.08,968300.0,12.4277,12.4861,12.4131,12.4569,968300.0
2005-06-23 14:10:00,17.08,17.1,17.0,17.09,1266700.0,12.4569,12.4715,12.3985,12.4642,1266700.0
2005-06-23 14:20:00,17.09,17.1,17.0,17.09,259900.0,12.4642,12.4715,12.3985,12.4642,259900.0
2005-06-23 14:30:00,17.09,17.14,17.06,17.14,390900.0,12.4642,12.5006,12.4423,12.5006,390900.0
2005-06-23 14:40:00,17.14,17.15,17.07,17.08,356100.0,12.5006,12.5079,12.4496,12.4569,356100.0
2005-06-23 14:50:00,17.08,17.1,17.03,17.06,615200.0,12.4569,12.4715,12.4204,12.4423,615200.0
2005-06-23 15:00:00,17.06,17.07,17.0,17.0,808900.0,12.4423,12.4496,12.3985,12.3985,808900.0
2005-06-23 15:10:00,17.0,17.06,17.0,17.03,706700.0,12.3985,12.4423,12.3985,12.4204,706700.0
2005-06-23 15:20:00,17.03,17.04,16.98,16.99,1454100.0,12.4204,12.4277,12.3839,12.3912,1454100.0
2005-06-23 15:30:00,16.99,17.01,16.94,17.01,1672800.0,12.3912,12.4058,12.3548,12.4058,1672800.0
2005-06-23 15:40:00,17.0,17.01,16.94,16.96,1062000.0,12.3985,12.4058,12.3548,12.3694,1062000.0
2005-06-23 15:50:00,16.96,16.97,16.84,16.91,1995700.0,12.3694,12.3767,12.2818,12.3329,1995700.0
2005-06-24 09:30:00,16.88,16.98,16.8,16.81,1036300.0,12.311,12.3839,12.2527,12.26,1036300.0
2005-06-24 09:40:00,16.81,16.85,16.77,16.83,706700.0,12.26,12.2891,12.2308,12.2745,706700.0
2005-06-24 09:50:00,16.82,16.89,16.82,16.89,457800.0,12.2673,12.3183,12.2673,12.3183,457800.0
2005-06-24 10:00:00,16.89,16.9,16.8,16.81,494000.0,12.3183,12.3256,12.2527,12.26,494000.0
2005-06-24 10:10:00,16.81,16.85,16.75,16.76,542300.0,12.26,12.2891,12.2162,12.2235,542300.0
2005-06-24 10:20:00,16.77,16.78,16.7,16.7,820900.0,12.2308,12.2381,12.1797,12.1797,820900.0
2005-06-24 10:30:00,16.7,16.7,16.65,16.67,837700.0,12.1797,12.1797,12.1433,12.1579,837700.0
2005-06-24 10:40:00,16.67,16.71,16.67,16.69,387600.0,12.1579,12.187,12.1579,12.1724,387600.0
2005-06-24 10:50:00,16.68,16.71,16.64,16.66,296700.0,12.1651,12.187,12.136,12.1506,296700.0
2005-06-24 11:00:00,16.65,16.71,16.65,16.71,267700.0,12.1433,12.187,12.1433,12.187,267700.0
2005-06-24 11:10:00,16.71,16.77,16.69,16.74,476700.0,12.187,12.2308,12.1724,12.2089,476700.0
2005-06-24 11:20:00,16.74,16.75,16.72,16.72,200800.0,12.2089,12.2162,12.1943,12.1943,200800.0
2005-06-24 11:30:00,16.72,16.74,16.66,16.67,283700.0,12.1943,12.2089,12.1506,12.1579,283700.0
2005-06-24 11:40:00,16.67,16.69,16.66,16.66,195400.0,12.1579,12.1724,12.1506,12.1506,195400.0
2005-06-24 11:50:00,16.67,16.68,16.65,16.66,293700.0,12.1579,12.1651,12.1433,12.1506,293700.0
2005-06-24 12:00:00,16.66,16.69,16.64,16.65,167200.0,12.1506,12.1724,12.136,12.1433,167200.0
2005-06-24 12:10:00,16.65,16.7,16.64,16.68,245600.0,12.1433,12.1797,12.136,12.1651,245600.0
2005-06-24 12:20:00,16.68,16.69,16.66,16.66,150100.0,12.1651,12.1724,12.1506,12.1506,150100.0
2005-06-24 12:30:00,16.66,16.69,16.66,16.68,223100.0,12.1506,12.1724,12.1506,12.1651,223100.0
2005-06-24 12:40:00,16.68,16.68,16.65,16.66,81100.0,12.1651,12.1651,12.1433,12.1506,81100.0
2005-06-24 12:50:00,16.66,16.68,16.65,16.66,86200.0,12.1506,12.1651,12.1433,12.1506,86200.0
2005-06-24 13:00:00,16.67,16.67,16.63,16.63,157300.0,12.1579,12.1579,12.1287,12.1287,157300.0
2005-06-24 13:10:00,16.64,16.64,16.6,16.63,355000.0,12.136,12.136,12.1068,12.1287,355000.0
2005-06-24 13:20:00,16.63,16.64,16.62,16.62,95800.0,12.1287,12.136,12.1214,12.1214,95800.0
2005-06-24 13:30:00,16.62,16.65,16.6,16.63,272800.0,12.1214,12.1433,12.1068,12.1287,272800.0
2005-06-24 13:40:00,16.62,16.62,16.59,16.61,181800.0,12.1214,12.1214,12.0995,12.1141,181800.0
2005-06-24 13:50:00,16.61,16.64,16.6,16.64,231300.0,12.1141,12.136,12.1068,12.136,231300.0
2005-06-24 14:00:00,16.64,16.64,16.59,16.62,272800.0,12.136,12.136,12.0995,12.1214,272800.0
2005-06-24 14:10:00,16.62,16.62,16.53,16.53,894300.0,12.1214,12.1214,12.0558,12.0558,894300.0
2005-06-24 14:20:00,16.53,16.56,16.51,16.53,491100.0,12.0558,12.0776,12.0412,12.0558,491100.0
2005-06-24 14:30:00,16.53,16.58,16.52,16.56,383000.0,12.0558,12.0922,12.0485,12.0776,383000.0
2005-06-24 14:40:00,16.55,16.58,16.55,16.58,202700.0,12.0703,12.0922,12.0703,12.0922,202700.0
2005-06-24 14:50:00,16.58,16.59,16.55,16.55,422800.0,12.0922,12.0995,12.0703,12.0703,422800.0
2005-06-24 15:00:00,16.56,16.56,16.52,16.53,332400.0,12.0776,12.0776,12.0485,12.0558,332400.0
2005-06-24 15:10:00,16.53,16.55,16.52,16.54,404000.0,12.0558,12.0703,12.0485,12.063,404000.0
2005-06-24 15:20:00,16.54,16.59,16.54,16.58,475400.0,12.063,12.0995,12.063,12.0922,475400.0
2005-06-24 15:30:00,16.58,16.61,16.58,16.59,376700.0,12.0922,12.1141,12.0922,12.0995,376700.0
2005-06-24 15:40:00,16.6,16.6,16.55,16.56,457300.0,12.1068,12.1068,12.0703,12.0776,457300.0
2005-06-24 15:50:00,16.56,16.57,16.48,16.48,1313400.0,12.0776,12.0849,12.0193,12.0193,1313400.0
2005-06-27 09:30:00,16.42,16.49,16.34,16.44,1072900.0,11.9755,12.0266,11.9172,11.9901,1072900.0
2005-06-27 09:40:00,16.44,16.47,16.37,16.45,472200.0,11.9901,12.012,11.9391,11.9974,472200.0
2005-06-27 09:50:00,16.45,16.46,16.35,16.36,560400.0,11.9974,12.0047,11.9245,11.9318,560400.0
2005-06-27 10:00:00,16.36,16.37,16.24,16.26,776200.0,11.9318,11.9391,11.8442,11.8588,776200.0
2005-06-27 10:10:00,16.26,16.4,16.25,16.33,707300.0,11.8588,11.9609,11.8515,11.9099,707300.0
2005-06-27 10:20:00,16.33,16.35,16.26,16.33,618600.0,11.9099,11.9245,11.8588,11.9099,618600.0
2005-06-27 10:30:00,16.33,16.41,16.33,16.38,530600.0,11.9099,11.9682,11.9099,11.9464,530600.0
2005-06-27 10:40:00,16.37,16.39,16.31,16.36,480700.0,11.9391,11.9536,11.8953,11.9318,480700.0
2005-06-27 10:50:00,16.36,16.41,16.36,16.39,315500.0,11.9318,11.9682,11.9318,11.9536,315500.0
2005-06-27 11:00:00,16.39,16.4,16.36,16.38,196000.0,11.9536,11.9609,11.9318,11.9464,196000.0
2005-06-27 11:10:00,16.38,16.38,16.33,16.38,305400.0,11.9464,11.9464,11.9099,11.9464,305400.0
2005-06-27 11:20:00,16.39,16.4,16.36,16.36,258700.0,11.9536,11.9609,11.9318,11.9318,258700.0
2005-06-27 11:30:00,16.36,16.37,16.32,16.33,243700.0,11.9318,11.9391,11.9026,11.9099,243700.0
2005-06-27 11:40:00,16.32,16.32,16.29,16.3,300600.0,11.9026,11.9026,11.8807,11.888,300600.0
2005-06-27 11:50:00,16.31,16.34,16.31,16.33,241200.0,11.8953,11.9172,11.8953,11.9099,241200.0
2005-06-27 12:00:00,16.34,16.34,16.3,16.31,252900.0,11.9172,11.9172,11.888,11.8953,252900.0
2005-06-27 12:10:00,16.31,16.33,16.3,16.3,202600.0,11.8953,11.9099,11.888,11.888,202600.0
2005-06-27 12:20:00,16.3,16.34,16.28,16.33,301700.0,11.888,11.9172,11.8734,11.9099,301700.0
2005-06-27 12:30:00,16.32,16.33,16.3,16.3,342800.0,11.9026,11.9099,11.888,11.888,342800.0
2005-06-27 12:40:00,16.31,16.31,16.29,16.29,225200.0,11.8953,11.8953,11.8807,11.8807,225200.0
2005-06-27 12:50:00,16.29,16.31,16.27,16.3,370200.0,11.8807,11.8953,11.8661,11.888,370200.0
2005-06-27 13:00:00,16.29,16.31,16.24,16.29,489200.0,11.8807,11.8953,11.8442,11.8807,489200.0
2005-06-27 13:10:00,16.28,16.31,16.27,16.3,295500.0,11.8734,11.8953,11.8661,11.888,295500.0
2005-06-27 13:20:00,16.3,16.33,16.29,16.32,294600.0,11.888,11.9099,11.8807,11.9026,294600.0
2005-06-27 13:30:00,16.32,16.35,16.31,16.33,122200.0,11.9026,11.9245,11.8953,11.9099,122200.0
2005-06-27 13:40:00,16.32,16.33,16.27,16.28,278900.0,11.9026,11.9099,11.8661,11.8734,278900.0
2005-06-27 13:50:00,16.28,16.29,16.22,16.22,583400.0,11.8734,11.8807,11.8297,11.8297,583400.0
2005-06-27 14:00:00,16.22,16.27,16.21,16.25,347700.0,11.8297,11.8661,11.8224,11.8515,347700.0
2005-06-27 14:10:00,16.25,16.27,16.25,16.25,198500.0,11.8515,11.8661,11.8515,11.8515,198500.0
2005-06-27 14:20:00,16.25,16.28,16.24,16.25,141100.0,11.8515,11.8734,11.8442,11.8515,141100.0
2005-06-27 14:30:00,16.25,16.26,16.24,16.26,156400.0,11.8515,11.8588,11.8442,11.8588,156400.0
2005-06-27 14:40:00,16.26,16.27,16.25,16.26,207000.0,11.8588,11.8661,11.8515,11.8588,207000.0
2005-06-27 14:50:00,16.27,16.29,16.25,16.25,409700.0,11.8661,11.8807,11.8515,11.8515,409700.0
2005-06-27 15:00:00,16.26,16.28,16.23,16.28,530500.0,11.8588,11.8734,11.837,11.8734,530500.0
2005-06-27 15:10:00,16.28,16.28,16.25,16.28,323200.0,11.8734,11.8734,11.8515,11.8734,323200.0
2005-06-27 15:20:00,16.28,16.29,16.25,16.28,446700.0,11.8734,11.8807,11.8515,11.8734,446700.0
2005-06-27 15:30:00,16.27,16.3,16.26,16.27,478100.0,11.8661,11.888,11.8588,11.8661,478100.0
2005-06-27 15:40:00,16.26,16.45,16.25,16.27,850900.0,11.8588,11.9974,11.8515,11.8661,850900.0
2005-06-27 15:50:00,16.27,16.28,16.22,16.22,928200.0,11.8661,11.8734,11.8297,11.8297,928200.0
2005-06-28 09:30:00,16.32,16.36,16.28,16.31,717600.0,11.9026,11.9318,11.8734,11.8953,717600.0
2005-06-28 09:40:00,16.3,16.4,16.3,16.4,463100.0,11.888,11.9609,11.888,11.9609,463100.0
2005-06-28 09:50:00,16.39,16.41,16.33,16.38,719100.0,11.9536,11.9682,11.9099,11.9464,719100.0
2005-06-28 10:00:00,16.37,16.41,16.35,16.37,581100.0,11.9391,11.9682,11.9245,11.9391,581100.0
2005-06-28 10:10:00,16.38,16.39,16.33,16.33,339300.0,11.9464,11.9536,11.9099,11.9099,339300.0
2005-06-28 10:20:00,16.34,16.35,16.3,16.3,433200.0,11.9172,11.9245,11.888,11.888,433200.0
2005-06-28 10:30:00,16.3,16.34,16.3,16.33,193900.0,11.888,11.9172,11.888,11.9099,193900.0
2005-06-28 10:40:00,16.33,16.35,16.32,16.32,219000.0,11.9099,11.9245,11.9026,11.9026,219000.0
2005-06-28 10:50:00,16.32,16.33,16.25,16.3,564500.0,11.9026,11.9099,11.8515,11.888,564500.0
2005-06-28 11:00:00,16.3,16.31,16.25,16.3,399100.0,11.888,11.8953,11.8515,11.888,399100.0
2005-06-28 11:10:00,16.3,16.3,16.24,16.25,429900.0,11.888,11.888,11.8442,11.8515,429900.0
2005-06-28 11:20:00,16.25,16.32,16.25,16.27,396800.0,11.8515,11.9026,11.8515,11.8661,396800.0
2005-06-28 11:30:00,16.27,16.32,16.26,16.29,305100.0,11.8661,11.9026,11.8588,11.8807,305100.0
2005-06-28 11:40:00,16.3,16.32,16.26,16.26,142400.0,11.888,11.9026,11.8588,11.8588,142400.0
2005-06-28 11:50:00,16.26,16.3,16.26,16.29,101300.0,11.8588,11.888,11.8588,11.8807,101300.0
2005-06-28 12:00:00,16.3,16.34,16.28,16.33,245600.0,11.888,11.9172,11.8734,11.9099,245600.0
2005-06-28 12:10:00,16.33,16.35,16.31,16.31,131300.0,11.9099,11.9245,11.8953,11.8953,131300.0
2005-06-28 12:20:00,16.31,16.33,16.28,16.32,144500.0,11.8953,11.9099,11.8734,11.9026,144500.0
2005-06-28 12:30:00,16.31,16.32,16.3,16.31,153900.0,11.8953,11.9026,11.888,11.8953,153900.0
2005-06-28 12:40:00,16.3,16.31,16.28,16.28,148000.0,11.888,11.8953,11.8734,11.8734,148000.0
2005-06-28 12:50:00,16.29,16.29,16.28,16.28,42900.0,11.8807,11.8807,11.8734,11.8734,42900.0
2005-06-28 13:00:00,16.28,16.3,16.27,16.29,127500.0,11.8734,11.888,11.8661,11.8807,127500.0
2005-06-28 13:10:00,16.29,16.35,16.29,16.31,318000.0,11.8807,11.9245,11.8807,11.8953,318000.0
2005-06-28 13:20:00,16.32,16.34,16.28,16.32,163800.0,11.9026,11.9172,11.8734,11.9026,163800.0
2005-06-28 13:30:00,16.32,16.35,16.32,16.32,224800.0,11.9026,11.9245,11.9026,11.9026,224800.0
2005-06-28 13:40:00,16.33,16.33,16.32,16.33,74400.0,11.9099,11.9099,11.9026,11.9099,74400.0
2005-06-28 13:50:00,16.33,16.37,16.33,16.34,131900.0,11.9099,11.9391,11.9099,11.9172,131900.0
2005-06-28 14:00:00,16.35,16.38,16.33,16.36,232700.0,11.9245,11.9464,11.9099,11.9318,232700.0
2005-06-28 14:10:00,16.35,16.37,16.35,16.37,94700.0,11.9245,11.9391,11.9245,11.9391,94700.0
2005-06-28 14:20:00,16.37,16.37,16.36,16.36,227400.0,11.9391,11.9391,11.9318,11.9318,227400.0
2005-06-28 14:30:00,16.36,16.37,16.34,16.36,246100.0,11.9318,11.9391,11.9172,11.9318,246100.0
2005-06-28 14:40:00,16.36,16.41,16.35,16.38,480100.0,11.9318,11.9682,11.9245,11.9464,480100.0
2005-06-28 14:50:00,16.38,16.41,16.38,16.4,261000.0,11.9464,11.9682,11.9464,11.9609,261000.0
2005-06-28 15:00:00,16.39,16.41,16.39,16.4,169300.0,11.9536,11.9682,11.9536,11.9609,169300.0
2005-06-28 15:10:00,16.4,16.42,16.36,16.39,301100.0,11.9609,11.9755,11.9318,11.9536,301100.0
2005-06-28 15:20:00,16.4,16.4,16.38,16.4,297200.0,11.9609,11.9609,11.9464,11.9609,297200.0
2005-06-28 15:30:00,16.38,16.41,16.38,16.4,377400.0,11.9464,11.9682,11.9464,11.9609,377400.0
2005-06-28 15:40:00,16.4,16.4,16.34,16.35,333800.0,11.9609,11.9609,11.9172,11.9245,333800.0
2005-06-28 15:50:00,16.34,16.35,16.31,16.31,713700.0,11.9172,11.9245,11.8953,11.8953,713700.0
2005-06-29 09:30:00,16.36,16.5,16.29,16.31,1337300.0,11.9318,12.0339,11.8807,11.8953,1337300.0
2005-06-29 09:40:00,16.31,16.4,16.26,16.29,571400.0,11.8953,11.9609,11.8588,11.8807,571400.0
2005-06-29 09:50:00,16.29,16.3,16.22,16.24,557600.0,11.8807,11.888,11.8297,11.8442,557600.0
2005-06-29 10:00:00,16.24,16.26,16.22,16.26,618600.0,11.8442,11.8588,11.8297,11.8588,618600.0
2005-06-29 10:10:00,16.26,16.27,16.22,16.23,370800.0,11.8588,11.8661,11.8297,11.837,370800.0
2005-06-29 10:20:00,16.23,16.28,16.22,16.25,206500.0,11.837,11.8734,11.8297,11.8515,206500.0
2005-06-29 10:30:00,16.24,16.31,16.23,16.25,680200.0,11.8442,11.8953,11.837,11.8515,680200.0
2005-06-29 10:40:00,16.26,16.32,16.25,16.32,296200.0,11.8588,11.9026,11.8515,11.9026,296200.0
2005-06-29 10:50:00,16.33,16.36,16.31,16.33,424400.0,11.9099,11.9318,11.8953,11.9099,424400.0
2005-06-29 11:00:00,16.33,16.33,16.28,16.28,276700.0,11.9099,11.9099,11.8734,11.8734,276700.0
2005-06-29 11:10:00,16.29,16.29,16.25,16.27,186900.0,11.8807,11.8807,11.8515,11.8661,186900.0
2005-06-29 11:20:00,16.27,16.32,16.26,16.32,113500.0,11.8661,11.9026,11.8588,11.9026,113500.0
2005-06-29 11:30:00,16.31,16.34,16.28,16.3,368200.0,11.8953,11.9172,11.8734,11.888,368200.0
2005-06-29 11:40:00,16.3,16.33,16.29,16.31,64100.0,11.888,11.9099,11.8807,11.8953,64100.0
2005-06-29 11:50:00,16.3,16.31,16.27,16.28,62800.0,11.888,11.8953,11.8661,11.8734,62800.0
2005-06-29 12:00:00,16.28,16.29,16.25,16.26,108000.0,11.8734,11.8807,11.8515,11.8588,108000.0
2005-06-29 12:10:00,16.26,16.29,16.26,16.28,146500.0,11.8588,11.8807,11.8588,11.8734,146500.0
2005-06-29 12:20:00,16.29,16.29,16.26,16.27,220500.0,11.8807,11.8807,11.8588,11.8661,220500.0
2005-06-29 12:30:00,16.27,16.28,16.24,16.27,509400.0,11.8661,11.8734,11.8442,11.8661,509400.0
2005-06-29 12:40:00,16.26,16.29,16.25,16.27,410000.0,11.8588,11.8807,11.8515,11.8661,410000.0
2005-06-29 12:50:00,16.27,16.31,16.25,16.27,325300.0,11.8661,11.8953,11.8515,11.8661,325300.0
2005-06-29 13:00:00,16.27,16.27,16.23,16.26,374800.0,11.8661,11.8661,11.837,11.8588,374800.0
2005-06-29 13:10:00,16.26,16.28,16.24,16.26,170700.0,11.8588,11.8734,11.8442,11.8588,170700.0
2005-06-29 13:20:00,16.26,16.28,16.25,16.27,256200.0,11.8588,11.8734,11.8515,11.8661,256200.0
2005-06-29 13:30:00,16.27,16.28,16.22,16.26,352800.0,11.8661,11.8734,11.8297,11.8588,352800.0
2005-06-29 13:40:00,16.26,16.26,16.18,16.22,617300.0,11.8588,11.8588,11.8005,11.8297,617300.0
2005-06-29 13:50:00,16.22,16.23,16.18,16.21,820700.0,11.8297,11.837,11.8005,11.8224,820700.0
2005-06-29 14:00:00,16.21,16.24,16.2,16.23,217100.0,11.8224,11.8442,11.8151,11.837,217100.0
2005-06-29 14:10:00,16.23,16.24,16.19,16.22,386300.0,11.837,11.8442,11.8078,11.8297,386300.0
2005-06-29 14:20:00,16.22,16.23,16.2,16.21,164400.0,11.8297,11.837,11.8151,11.8224,164400.0
2005-06-29 14:30:00,16.22,16.22,16.18,16.19,641700.0,11.8297,11.8297,11.8005,11.8078,641700.0
2005-06-29 14:40:00,16.19,16.22,16.18,16.18,285300.0,11.8078,11.8297,11.8005,11.8005,285300.0
2005-06-29 14:50:00,16.18,16.19,16.11,16.17,466500.0,11.8005,11.8078,11.7494,11.7932,466500.0
2005-06-29 15:00:00,16.16,16.2,16.15,16.18,621600.0,11.7859,11.8151,11.7786,11.8005,621600.0
2005-06-29 15:10:00,16.19,16.21,16.16,16.21,406900.0,11.8078,11.8224,11.7859,11.8224,406900.0
2005-06-29 15:20:00,16.21,16.22,16.17,16.21,318600.0,11.8224,11.8297,11.7932,11.8224,318600.0
2005-06-29 15:30:00,16.21,16.24,16.2,16.22,340900.0,11.8224,11.8442,11.8151,11.8297,340900.0
2005-06-29 15:40:00,16.22,16.24,16.21,16.22,369500.0,11.8297,11.8442,11.8224,11.8297,369500.0
2005-06-29 15:50:00,16.22,16.24,16.18,16.21,803700.0,11.8297,11.8442,11.8005,11.8224,803700.0
2005-06-30 09:30:00,16.11,16.33,16.11,16.32,1239000.0,11.7494,11.9099,11.7494,11.9026,1239000.0
2005-06-30 09:40:00,16.32,16.36,16.25,16.32,1451300.0,11.9026,11.9318,11.8515,11.9026,1451300.0
2005-06-30 09:50:00,16.32,16.35,16.25,16.31,561200.0,11.9026,11.9245,11.8515,11.8953,561200.0
2005-06-30 10:00:00,16.31,16.4,16.3,16.39,1305600.0,11.8953,11.9609,11.888,11.9536,1305600.0
2005-06-30 10:10:00,16.4,16.42,16.31,16.31,911800.0,11.9609,11.9755,11.8953,11.8953,911800.0
2005-06-30 10:20:00,16.3,16.34,16.3,16.31,672800.0,11.888,11.9172,11.888,11.8953,672800.0
2005-06-30 10:30:00,16.31,16.34,16.3,16.32,297100.0,11.8953,11.9172,11.888,11.9026,297100.0
2005-06-30 10:40:00,16.32,16.34,16.3,16.32,222000.0,11.9026,11.9172,11.888,11.9026,222000.0
2005-06-30 10:50:00,16.31,16.34,16.29,16.29,307000.0,11.8953,11.9172,11.8807,11.8807,307000.0
2005-06-30 11:00:00,16.29,16.32,16.26,16.29,335300.0,11.8807,11.9026,11.8588,11.8807,335300.0
2005-06-30 11:10:00,16.3,16.33,16.28,16.32,250500.0,11.888,11.9099,11.8734,11.9026,250500.0
2005-06-30 11:20:00,16.32,16.32,16.27,16.31,404200.0,11.9026,11.9026,11.8661,11.8953,404200.0
2005-06-30 11:30:00,16.31,16.35,16.25,16.34,295400.0,11.8953,11.9245,11.8515,11.9172,295400.0
2005-06-30 11:40:00,16.34,16.35,16.28,16.3,419400.0,11.9172,11.9245,11.8734,11.888,419400.0
2005-06-30 11:50:00,16.3,16.34,16.29,16.33,219200.0,11.888,11.9172,11.8807,11.9099,219200.0
2005-06-30 12:00:00,16.32,16.33,16.3,16.32,73400.0,11.9026,11.9099,11.888,11.9026,73400.0
2005-06-30 12:10:00,16.32,16.33,16.3,16.32,237500.0,11.9026,11.9099,11.888,11.9026,237500.0
2005-06-30 12:20:00,16.34,16.34,16.3,16.3,78200.0,11.9172,11.9172,11.888,11.888,78200.0
2005-06-30 12:30:00,16.31,16.32,16.29,16.29,136600.0,11.8953,11.9026,11.8807,11.8807,136600.0
2005-06-30 12:40:00,16.29,16.31,16.29,16.29,108700.0,11.8807,11.8953,11.8807,11.8807,108700.0
2005-06-30 12:50:00,16.29,16.29,16.28,16.28,68100.0,11.8807,11.8807,11.8734,11.8734,68100.0
2005-06-30 13:00:00,16.28,16.32,16.28,16.31,140300.0,11.8734,11.9026,11.8734,11.8953,140300.0
2005-06-30 13:10:00,16.32,16.32,16.29,16.3,86600.0,11.9026,11.9026,11.8807,11.888,86600.0
2005-06-30 13:20:00,16.3,16.31,16.3,16.3,56500.0,11.888,11.8953,11.888,11.888,56500.0
2005-06-30 13:30:00,16.3,16.33,16.29,16.32,301600.0,11.888,11.9099,11.8807,11.9026,301600.0
2005-06-30 13:40:00,16.31,16.34,16.31,16.34,121100.0,11.8953,11.9172,11.8953,11.9172,121100.0
2005-06-30 13:50:00,16.34,16.39,16.33,16.36,424500.0,11.9172,11.9536,11.9099,11.9318,424500.0
2005-06-30 14:00:00,16.37,16.39,16.34,16.37,270900.0,11.9391,11.9536,11.9172,11.9391,270900.0
2005-06-30 14:10:00,16.37,16.39,16.33,16.39,423900.0,11.9391,11.9536,11.9099,11.9536,423900.0
2005-06-30 14:20:00,16.38,16.38,16.26,16.3,720900.0,11.9464,11.9464,11.8588,11.888,720900.0
2005-06-30 14:30:00,16.29,16.31,16.19,16.24,1380000.0,11.8807,11.8953,11.8078,11.8442,1380000.0
2005-06-30 14:40:00,16.23,16.28,16.22,16.22,239300.0,11.837,11.8734,11.8297,11.8297,239300.0
2005-06-30 14:50:00,16.22,16.28,16.22,16.26,306500.0,11.8297,11.8734,11.8297,11.8588,306500.0
2005-06-30 15:00:00,16.26,16.29,16.25,16.27,455200.0,11.8588,11.8807,11.8515,11.8661,455200.0
2005-06-30 15:10:00,16.28,16.33,16.26,16.31,397800.0,11.8734,11.9099,11.8588,11.8953,397800.0
2005-06-30 15:20:00,16.31,16.31,16.28,16.29,193700.0,11.8953,11.8953,11.8734,11.8807,193700.0
2005-06-30 15:30:00,16.29,16.3,16.21,16.22,396400.0,11.8807,11.888,11.8224,11.8297,396400.0
2005-06-30 15:40:00,16.22,16.24,16.18,16.18,855200.0,11.8297,11.8442,11.8005,11.8005,855200.0
2005-06-30 15:50:00,16.19,16.19,16.13,16.17,1082900.0,11.8078,11.8078,11.764,11.7932,1082900.0
2005-07-01 09:30:00,16.3,16.35,16.25,16.28,860800.0,11.888,11.9245,11.8515,11.8734,860800.0
2005-07-01 09:40:00,16.28,16.29,16.21,16.23,330900.0,11.8734,11.8807,11.8224,11.837,330900.0
2005-07-01 09:50:00,16.23,16.35,16.23,16.3,521700.0,11.837,11.9245,11.837,11.888,521700.0
2005-07-01 10:00:00,16.3,16.36,16.29,16.33,457400.0,11.888,11.9318,11.8807,11.9099,457400.0
2005-07-01 10:10:00,16.34,16.35,16.3,16.31,404000.0,11.9172,11.9245,11.888,11.8953,404000.0
2005-07-01 10:20:00,16.32,16.34,16.27,16.32,531300.0,11.9026,11.9172,11.8661,11.9026,531300.0
2005-07-01 10:30:00,16.32,16.35,16.3,16.3,331600.0,11.9026,11.9245,11.888,11.888,331600.0
2005-07-01 10:40:00,16.29,16.32,16.27,16.27,639000.0,11.8807,11.9026,11.8661,11.8661,639000.0
2005-07-01 10:50:00,16.27,16.29,16.25,16.27,128000.0,11.8661,11.8807,11.8515,11.8661,128000.0
2005-07-01 11:00:00,16.27,16.27,16.2,16.23,640000.0,11.8661,11.8661,11.8151,11.837,640000.0
2005-07-01 11:10:00,16.22,16.29,16.21,16.27,335100.0,11.8297,11.8807,11.8224,11.8661,335100.0
2005-07-01 11:20:00,16.28,16.29,16.25,16.27,123400.0,11.8734,11.8807,11.8515,11.8661,123400.0
2005-07-01 11:30:00,16.27,16.27,16.19,16.23,443100.0,11.8661,11.8661,11.8078,11.837,443100.0
2005-07-01 11:40:00,16.22,16.25,16.22,16.22,100700.0,11.8297,11.8515,11.8297,11.8297,100700.0
2005-07-01 11:50:00,16.22,16.23,16.17,16.2,486700.0,11.8297,11.837,11.7932,11.8151,486700.0
2005-07-01 12:00:00,16.21,16.23,16.18,16.18,121100.0,11.8224,11.837,11.8005,11.8005,121100.0
2005-07-01 12:10:00,16.19,16.22,16.18,16.22,134600.0,11.8078,11.8297,11.8005,11.8297,134600.0
2005-07-01 12:20:00,16.22,16.28,16.21,16.22,532800.0,11.8297,11.8734,11.8224,11.8297,532800.0
2005-07-01 12:30:00,16.22,16.23,16.14,16.16,559400.0,11.8297,11.837,11.7713,11.7859,559400.0
2005-07-01 12:40:00,16.16,16.18,16.11,16.12,347100.0,11.7859,11.8005,11.7494,11.7567,347100.0
2005-07-01 12:50:00,16.13,16.18,16.11,16.16,461600.0,11.764,11.8005,11.7494,11.7859,461600.0
2005-07-01 13:00:00,16.16,16.17,16.13,16.17,339700.0,11.7859,11.7932,11.764,11.7932,339700.0
2005-07-01 13:10:00,16.17,16.19,16.16,16.19,100900.0,11.7932,11.8078,11.7859,11.8078,100900.0
2005-07-01 13:20:00,16.18,16.2,16.17,16.18,170000.0,11.8005,11.8151,11.7932,11.8005,170000.0
2005-07-01 13:30:00,16.18,16.19,16.16,16.19,113800.0,11.8005,11.8078,11.7859,11.8078,113800.0
2005-07-01 13:40:00,16.19,16.21,16.18,16.19,202900.0,11.8078,11.8224,11.8005,11.8078,202900.0
2005-07-01 13:50:00,16.2,16.23,16.19,16.19,136000.0,11.8151,11.837,11.8078,11.8078,136000.0
2005-07-01 14:00:00,16.19,16.21,16.19,16.19,92600.0,11.8078,11.8224,11.8078,11.8078,92600.0
2005-07-01 14:10:00,16.19,16.19,16.15,16.16,202400.0,11.8078,11.8078,11.7786,11.7859,202400.0
2005-07-01 14:20:00,16.16,16.19,16.16,16.16,108500.0,11.7859,11.8078,11.7859,11.7859,108500.0
2005-07-01 14:30:00,16.16,16.16,16.12,16.13,285800.0,11.7859,11.7859,11.7567,11.764,285800.0
2005-07-01 14:40:00,16.13,16.13,16.1,16.11,202100.0,11.764,11.764,11.7421,11.7494,202100.0
2005-07-01 14:50:00,16.12,16.14,16.11,16.11,125200.0,11.7567,11.7713,11.7494,11.7494,125200.0
2005-07-01 15:00:00,16.11,16.13,16.1,16.13,116500.0,11.7494,11.764,11.7421,11.764,116500.0
2005-07-01 15:10:00,16.13,16.15,16.12,16.14,178700.0,11.764,11.7786,11.7567,11.7713,178700.0
2005-07-01 15:20:00,16.15,16.16,16.12,16.14,212400.0,11.7786,11.7859,11.7567,11.7713,212400.0
2005-07-01 15:30:00,16.14,16.17,16.13,16.15,214100.0,11.7713,11.7932,11.764,11.7786,214100.0
2005-07-01 15:40:00,16.16,16.23,16.14,16.2,385800.0,11.7859,11.837,11.7713,11.8151,385800.0
2005-07-01 15:50:00,16.2,16.23,16.14,16.14,846400.0,11.8151,11.837,11.7713,11.7713,846400.0
2005-07-05 09:30:00,16.08,16.11,16.01,16.02,1043000.0,11.7276,11.7494,11.6765,11.6838,1043000.0
2005-07-05 09:40:00,16.02,16.08,16.01,16.08,660900.0,11.6838,11.7276,11.6765,11.7276,660900.0
2005-07-05 09:50:00,16.08,16.1,16.03,16.03,586900.0,11.7276,11.7421,11.6911,11.6911,586900.0
2005-07-05 10:00:00,16.04,16.19,16.03,16.12,763700.0,11.6984,11.8078,11.6911,11.7567,763700.0
2005-07-05 10:10:00,16.12,16.21,16.12,16.2,645700.0,11.7567,11.8224,11.7567,11.8151,645700.0
2005-07-05 10:20:00,16.21,16.23,16.16,16.23,499500.0,11.8224,11.837,11.7859,11.837,499500.0
2005-07-05 10:30:00,16.23,16.33,16.22,16.28,767800.0,11.837,11.9099,11.8297,11.8734,767800.0
2005-07-05 10:40:00,16.28,16.35,16.28,16.32,1090100.0,11.8734,11.9245,11.8734,11.9026,1090100.0
2005-07-05 10:50:00,16.32,16.33,16.31,16.32,313100.0,11.9026,11.9099,11.8953,11.9026,313100.0
2005-07-05 11:00:00,16.32,16.34,16.28,16.29,614700.0,11.9026,11.9172,11.8734,11.8807,614700.0
2005-07-05 11:10:00,16.29,16.3,16.27,16.27,371200.0,11.8807,11.888,11.8661,11.8661,371200.0
2005-07-05 11:20:00,16.28,16.3,16.26,16.28,354100.0,11.8734,11.888,11.8588,11.8734,354100.0
2005-07-05 11:30:00,16.29,16.31,16.27,16.29,294800.0,11.8807,11.8953,11.8661,11.8807,294800.0
2005-07-05 11:40:00,16.29,16.31,16.28,16.29,225400.0,11.8807,11.8953,11.8734,11.8807,225400.0
2005-07-05 11:50:00,16.29,16.32,16.28,16.32,209800.0,11.8807,11.9026,11.8734,11.9026,209800.0
2005-07-05 12:00:00,16.32,16.35,16.32,16.35,237800.0,11.9026,11.9245,11.9026,11.9245,237800.0
2005-07-05 12:10:00,16.34,16.35,16.32,16.32,109400.0,11.9172,11.9245,11.9026,11.9026,109400.0
2005-07-05 12:20:00,16.32,16.36,16.32,16.35,353000.0,11.9026,11.9318,11.9026,11.9245,353000.0
2005-07-05 12:30:00,16.35,16.37,16.34,16.36,225600.0,11.9245,11.9391,11.9172,11.9318,225600.0
2005-07-05 12:40:00,16.36,16.36,16.32,16.33,177700.0,11.9318,11.9318,11.9026,11.9099,177700.0
2005-07-05 12:50:00,16.33,16.34,16.31,16.31,401600.0,11.9099,11.9172,11.8953,11.8953,401600.0
2005-07-05 13:00:00,16.31,16.32,16.27,16.28,429400.0,11.8953,11.9026,11.8661,11.8734,429400.0
2005-07-05 13:10:00,16.29,16.32,16.28,16.28,242300.0,11.8807,11.9026,11.8734,11.8734,242300.0
2005-07-05 13:20:00,16.28,16.31,16.27,16.29,292600.0,11.8734,11.8953,11.8661,11.8807,292600.0
2005-07-05 13:30:00,16.29,16.29,16.25,16.27,431200.0,11.8807,11.8807,11.8515,11.8661,431200.0
2005-07-05 13:40:00,16.27,16.32,16.27,16.29,97600.0,11.8661,11.9026,11.8661,11.8807,97600.0
2005-07-05 13:50:00,16.29,16.31,16.26,16.28,250700.0,11.8807,11.8953,11.8588,11.8734,250700.0
2005-07-05 14:00:00,16.28,16.29,16.24,16.28,161000.0,11.8734,11.8807,11.8442,11.8734,161000.0
2005-07-05 14:10:00,16.28,16.31,16.26,16.3,227900.0,11.8734,11.8953,11.8588,11.888,227900.0
2005-07-05 14:20:00,16.29,16.3,16.26,16.27,260900.0,11.8807,11.888,11.8588,11.8661,260900.0
2005-07-05 14:30:00,16.27,16.29,16.26,16.26,280700.0,11.8661,11.8807,11.8588,11.8588,280700.0
2005-07-05 14:40:00,16.26,16.34,16.26,16.33,362500.0,11.8588,11.9172,11.8588,11.9099,362500.0
2005-07-05 14:50:00,16.32,16.34,16.28,16.29,400800.0,11.9026,11.9172,11.8734,11.8807,400800.0
2005-07-05 15:00:00,16.31,16.32,16.25,16.26,388900.0,11.8953,11.9026,11.8515,11.8588,388900.0
2005-07-05 15:10:00,16.26,16.26,16.22,16.22,341500.0,11.8588,11.8588,11.8297,11.8297,341500.0
2005-07-05 15:20:00,16.22,16.26,16.22,16.22,373400.0,11.8297,11.8588,11.8297,11.8297,373400.0
2005-07-05 15:30:00,16.23,16.25,16.22,16.23,283400.0,11.837,11.8515,11.8297,11.837,283400.0
2005-07-05 15:40:00,16.23,16.26,16.22,16.26,427700.0,11.837,11.8588,11.8297,11.8588,427700.0
2005-07-05 15:50:00,16.26,16.29,16.23,16.28,978400.0,11.8588,11.8807,11.837,11.8734,978400.0
2005-07-06 09:30:00,16.24,16.28,16.19,16.24,707000.0,11.8442,11.8734,11.8078,11.8442,707000.0
2005-07-06 09:40:00,16.24,16.28,16.21,16.24,897000.0,11.8442,11.8734,11.8224,11.8442,897000.0
2005-07-06 09:50:00,16.25,16.26,16.19,16.19,488900.0,11.8515,11.8588,11.8078,11.8078,488900.0
2005-07-06 10:00:00,16.19,16.27,16.18,16.25,654400.0,11.8078,11.8661,11.8005,11.8515,654400.0
2005-07-06 10:10:00,16.25,16.27,16.16,16.17,459000.0,11.8515,11.8661,11.7859,11.7932,459000.0
2005-07-06 10:20:00,16.17,16.24,16.15,16.19,518700.0,11.7932,11.8442,11.7786,11.8078,518700.0
2005-07-06 10:30:00,16.19,16.21,16.17,16.2,316400.0,11.8078,11.8224,11.7932,11.8151,316400.0
2005-07-06 10:40:00,16.21,16.21,16.17,16.18,231200.0,11.8224,11.8224,11.7932,11.8005,231200.0
2005-07-06 10:50:00,16.18,16.25,16.17,16.23,286100.0,11.8005,11.8515,11.7932,11.837,286100.0
2005-07-06 11:00:00,16.23,16.24,16.2,16.22,358400.0,11.837,11.8442,11.8151,11.8297,358400.0
2005-07-06 11:10:00,16.22,16.25,16.19,16.22,383300.0,11.8297,11.8515,11.8078,11.8297,383300.0
2005-07-06 11:20:00,16.23,16.25,16.21,16.23,203500.0,11.837,11.8515,11.8224,11.837,203500.0
2005-07-06 11:30:00,16.22,16.28,16.22,16.25,311700.0,11.8297,11.8734,11.8297,11.8515,311700.0
2005-07-06 11:40:00,16.25,16.26,16.22,16.25,231000.0,11.8515,11.8588,11.8297,11.8515,231000.0
2005-07-06 11:50:00,16.25,16.29,16.24,16.24,334700.0,11.8515,11.8807,11.8442,11.8442,334700.0
2005-07-06 12:00:00,16.24,16.25,16.22,16.22,272700.0,11.8442,11.8515,11.8297,11.8297,272700.0
2005-07-06 12:10:00,16.23,16.23,16.2,16.22,207700.0,11.837,11.837,11.8151,11.8297,207700.0
2005-07-06 12:20:00,16.22,16.24,16.17,16.18,331300.0,11.8297,11.8442,11.7932,11.8005,331300.0
2005-07-06 12:30:00,16.18,16.21,16.17,16.2,363600.0,11.8005,11.8224,11.7932,11.8151,363600.0
2005-07-06 12:40:00,16.2,16.21,16.16,16.17,213000.0,11.8151,11.8224,11.7859,11.7932,213000.0
2005-07-06 12:50:00,16.17,16.18,16.15,16.17,295700.0,11.7932,11.8005,11.7786,11.7932,295700.0
2005-07-06 13:00:00,16.17,16.21,16.16,16.19,434100.0,11.7932,11.8224,11.7859,11.8078,434100.0
2005-07-06 13:10:00,16.19,16.22,16.18,16.22,273800.0,11.8078,11.8297,11.8005,11.8297,273800.0
2005-07-06 13:20:00,16.21,16.25,16.21,16.24,210000.0,11.8224,11.8515,11.8224,11.8442,210000.0
2005-07-06 13:30:00,16.24,16.28,16.24,16.24,297000.0,11.8442,11.8734,11.8442,11.8442,297000.0
2005-07-06 13:40:00,16.24,16.26,16.24,16.25,196400.0,11.8442,11.8588,11.8442,11.8515,196400.0
2005-07-06 13:50:00,16.25,16.27,16.22,16.26,211200.0,11.8515,11.8661,11.8297,11.8588,211200.0
2005-07-06 14:00:00,16.27,16.27,16.23,16.25,338800.0,11.8661,11.8661,11.837,11.8515,338800.0
2005-07-06 14:10:00,16.25,16.29,16.24,16.27,283900.0,11.8515,11.8807,11.8442,11.8661,283900.0
2005-07-06 14:20:00,16.26,16.27,16.18,16.2,565400.0,11.8588,11.8661,11.8005,11.8151,565400.0
2005-07-06 14:30:00,16.2,16.23,16.14,16.17,902900.0,11.8151,11.837,11.7713,11.7932,902900.0
2005-07-06 14:40:00,16.18,16.19,16.15,16.18,404000.0,11.8005,11.8078,11.7786,11.8005,404000.0
2005-07-06 14:50:00,16.19,16.2,16.16,16.18,445500.0,11.8078,11.8151,11.7859,11.8005,445500.0
2005-07-06 15:00:00,16.17,16.19,16.16,16.19,379800.0,11.7932,11.8078,11.7859,11.8078,379800.0
2005-07-06 15:10:00,16.19,16.2,16.17,16.18,301700.0,11.8078,11.8151,11.7932,11.8005,301700.0
2005-07-06 15:20:00,16.17,16.18,16.15,16.18,405100.0,11.7932,11.8005,11.7786,11.8005,405100.0
2005-07-06 15:30:00,16.17,16.18,16.13,16.13,453300.0,11.7932,11.8005,11.764,11.764,453300.0
2005-07-06 15:40:00,16.13,16.15,16.11,16.14,613800.0,11.764,11.7786,11.7494,11.7713,613800.0
2005-07-06 15:50:00,16.13,16.15,16.1,16.12,936000.0,11.764,11.7786,11.7421,11.7567,936000.0
2005-07-07 09:30:00,16.02,16.25,15.99,16.21,1838100.0,11.6838,11.8515,11.6619,11.8224,1838100.0
2005-07-07 09:40:00,16.2,16.28,16.16,16.26,1401500.0,11.8151,11.8734,11.7859,11.8588,1401500.0
2005-07-07 09:50:00,16.26,16.27,16.16,16.16,1122300.0,11.8588,11.8661,11.7859,11.7859,1122300.0
2005-07-07 10:00:00,16.16,16.33,16.15,16.32,1133700.0,11.7859,11.9099,11.7786,11.9026,1133700.0
2005-07-07 10:10:00,16.32,16.34,16.27,16.29,601300.0,11.9026,11.9172,11.8661,11.8807,601300.0
2005-07-07 10:20:00,16.29,16.29,16.22,16.23,569200.0,11.8807,11.8807,11.8297,11.837,569200.0
2005-07-07 10:30:00,16.23,16.25,16.18,16.21,595100.0,11.837,11.8515,11.8005,11.8224,595100.0
2005-07-07 10:40:00,16.2,16.26,16.18,16.23,466900.0,11.8151,11.8588,11.8005,11.837,466900.0
2005-07-07 10:50:00,16.22,16.23,16.19,16.19,410100.0,11.8297,11.837,11.8078,11.8078,410100.0
2005-07-07 11:00:00,16.19,16.2,16.13,16.17,626200.0,11.8078,11.8151,11.764,11.7932,626200.0
2005-07-07 11:10:00,16.17,16.22,16.16,16.21,266700.0,11.7932,11.8297,11.7859,11.8224,266700.0
2005-07-07 11:20:00,16.2,16.22,16.16,16.21,369500.0,11.8151,11.8297,11.7859,11.8224,369500.0
2005-07-07 11:30:00,16.21,16.22,16.16,16.21,304000.0,11.8224,11.8297,11.7859,11.8224,304000.0
2005-07-07 11:40:00,16.22,16.25,16.16,16.22,309600.0,11.8297,11.8515,11.7859,11.8297,309600.0
2005-07-07 11:50:00,16.22,16.28,16.21,16.26,276200.0,11.8297,11.8734,11.8224,11.8588,276200.0
2005-07-07 12:00:00,16.27,16.27,16.23,16.25,259500.0,11.8661,11.8661,11.837,11.8515,259500.0
2005-07-07 12:10:00,16.25,16.29,16.23,16.26,442500.0,11.8515,11.8807,11.837,11.8588,442500.0
2005-07-07 12:20:00,16.25,16.32,16.25,16.28,768200.0,11.8515,11.9026,11.8515,11.8734,768200.0
2005-07-07 12:30:00,16.27,16.29,16.26,16.27,310000.0,11.8661,11.8807,11.8588,11.8661,310000.0
2005-07-07 12:40:00,16.27,16.28,16.25,16.27,190200.0,11.8661,11.8734,11.8515,11.8661,190200.0
2005-07-07 12:50:00,16.27,16.29,16.25,16.27,419500.0,11.8661,11.8807,11.8515,11.8661,419500.0
2005-07-07 13:00:00,16.27,16.28,16.25,16.27,138100.0,11.8661,11.8734,11.8515,11.8661,138100.0
2005-07-07 13:10:00,16.27,16.27,16.25,16.27,145500.0,11.8661,11.8661,11.8515,11.8661,145500.0
2005-07-07 13:20:00,16.27,16.28,16.26,16.26,162000.0,11.8661,11.8734,11.8588,11.8588,162000.0
2005-07-07 13:30:00,16.26,16.31,16.25,16.29,500800.0,11.8588,11.8953,11.8515,11.8807,500800.0
2005-07-07 13:40:00,16.29,16.36,16.29,16.32,1370800.0,11.8807,11.9318,11.8807,11.9026,1370800.0
2005-07-07 13:50:00,16.32,16.35,16.31,16.32,374500.0,11.9026,11.9245,11.8953,11.9026,374500.0
2005-07-07 14:00:00,16.31,16.33,16.29,16.3,271600.0,11.8953,11.9099,11.8807,11.888,271600.0
2005-07-07 14:10:00,16.3,16.33,16.29,16.31,501700.0,11.888,11.9099,11.8807,11.8953,501700.0
2005-07-07 14:20:00,16.31,16.34,16.29,16.3,333300.0,11.8953,11.9172,11.8807,11.888,333300.0
2005-07-07 14:30:00,16.31,16.32,16.23,16.3,658600.0,11.8953,11.9026,11.837,11.888,658600.0
2005-07-07 14:40:00,16.3,16.32,16.27,16.3,316900.0,11.888,11.9026,11.8661,11.888,316900.0
2005-07-07 14:50:00,16.3,16.32,16.29,16.32,289200.0,11.888,11.9026,11.8807,11.9026,289200.0
2005-07-07 15:00:00,16.31,16.35,16.31,16.31,759700.0,11.8953,11.9245,11.8953,11.8953,759700.0
2005-07-07 15:10:00,16.31,16.33,16.28,16.31,578000.0,11.8953,11.9099,11.8734,11.8953,578000.0
2005-07-07 15:20:00,16.3,16.32,16.27,16.28,705900.0,11.888,11.9026,11.8661,11.8734,705900.0
2005-07-07 15:30:00,16.28,16.31,16.27,16.3,599600.0,11.8734,11.8953,11.8661,11.888,599600.0
2005-07-07 15:40:00,16.3,16.31,16.27,16.29,704200.0,11.888,11.8953,11.8661,11.8807,704200.0
2005-07-07 15:50:00,16.3,16.37,16.25,16.35,1668300.0,11.888,11.9391,11.8515,11.9245,1668300.0
2005-07-08 09:30:00,16.39,16.44,16.32,16.39,1000600.0,11.9536,11.9901,11.9026,11.9536,1000600.0
2005-07-08 09:40:00,16.39,16.45,16.36,16.43,889500.0,11.9536,11.9974,11.9318,11.9828,889500.0
2005-07-08 09:50:00,16.43,16.45,16.3,16.31,667600.0,11.9828,11.9974,11.888,11.8953,667600.0
2005-07-08 10:00:00,16.3,16.35,16.28,16.33,1206800.0,11.888,11.9245,11.8734,11.9099,1206800.0
2005-07-08 10:10:00,16.33,16.4,16.31,16.37,574900.0,11.9099,11.9609,11.8953,11.9391,574900.0
2005-07-08 10:20:00,16.36,16.44,16.36,16.4,436800.0,11.9318,11.9901,11.9318,11.9609,436800.0
2005-07-08 10:30:00,16.41,16.43,16.39,16.39,152100.0,11.9682,11.9828,11.9536,11.9536,152100.0
2005-07-08 10:40:00,16.38,16.43,16.38,16.42,256400.0,11.9464,11.9828,11.9464,11.9755,256400.0
2005-07-08 10:50:00,16.42,16.42,16.39,16.4,385400.0,11.9755,11.9755,11.9536,11.9609,385400.0
2005-07-08 11:00:00,16.4,16.45,16.4,16.42,1155800.0,11.9609,11.9974,11.9609,11.9755,1155800.0
2005-07-08 11:10:00,16.42,16.48,16.41,16.48,554500.0,11.9755,12.0193,11.9682,12.0193,554500.0
2005-07-08 11:20:00,16.47,16.5,16.47,16.47,354200.0,12.012,12.0339,12.012,12.012,354200.0
2005-07-08 11:30:00,16.47,16.52,16.46,16.5,457100.0,12.012,12.0485,12.0047,12.0339,457100.0
2005-07-08 11:40:00,16.5,16.51,16.45,16.47,437200.0,12.0339,12.0412,11.9974,12.012,437200.0
2005-07-08 11:50:00,16.47,16.47,16.44,16.45,476400.0,12.012,12.012,11.9901,11.9974,476400.0
2005-07-08 12:00:00,16.47,16.53,16.46,16.49,818500.0,12.012,12.0558,12.0047,12.0266,818500.0
2005-07-08 12:10:00,16.49,16.54,16.48,16.52,598400.0,12.0266,12.063,12.0193,12.0485,598400.0
2005-07-08 12:20:00,16.52,16.53,16.49,16.53,657000.0,12.0485,12.0558,12.0266,12.0558,657000.0
2005-07-08 12:30:00,16.53,16.56,16.44,16.45,1315300.0,12.0558,12.0776,11.9901,11.9974,1315300.0
2005-07-08 12:40:00,16.45,16.53,16.44,16.52,583800.0,11.9974,12.0558,11.9901,12.0485,583800.0
2005-07-08 12:50:00,16.53,16.53,16.49,16.49,258600.0,12.0558,12.0558,12.0266,12.0266,258600.0
2005-07-08 13:00:00,16.5,16.51,16.49,16.51,70500.0,12.0339,12.0412,12.0266,12.0412,70500.0
2005-07-08 13:10:00,16.51,16.51,16.49,16.5,145800.0,12.0412,12.0412,12.0266,12.0339,145800.0
2005-07-08 13:20:00,16.5,16.54,16.49,16.53,318900.0,12.0339,12.063,12.0266,12.0558,318900.0
2005-07-08 13:30:00,16.54,16.58,16.53,16.55,349600.0,12.063,12.0922,12.0558,12.0703,349600.0
2005-07-08 13:40:00,16.55,16.58,16.53,16.55,228100.0,12.0703,12.0922,12.0558,12.0703,228100.0
2005-07-08 13:50:00,16.54,16.55,16.54,16.55,296600.0,12.063,12.0703,12.063,12.0703,296600.0
2005-07-08 14:00:00,16.55,16.58,16.54,16.58,296000.0,12.0703,12.0922,12.063,12.0922,296000.0
2005-07-08 14:10:00,16.57,16.6,16.57,16.59,181800.0,12.0849,12.1068,12.0849,12.0995,181800.0
2005-07-08 14:20:00,16.58,16.65,16.57,16.63,389700.0,12.0922,12.1433,12.0849,12.1287,389700.0
2005-07-08 14:30:00,16.64,16.66,16.61,16.61,414700.0,12.136,12.1506,12.1141,12.1141,414700.0
2005-07-08 14:40:00,16.61,16.64,16.6,16.61,379200.0,12.1141,12.136,12.1068,12.1141,379200.0
2005-07-08 14:50:00,16.61,16.64,16.61,16.64,172500.0,12.1141,12.136,12.1141,12.136,172500.0
2005-07-08 15:00:00,16.64,16.65,16.62,16.63,290400.0,12.136,12.1433,12.1214,12.1287,290400.0
2005-07-08 15:10:00,16.62,16.63,16.61,16.62,123000.0,12.1214,12.1287,12.1141,12.1214,123000.0
2005-07-08 15:20:00,16.63,16.7,16.62,16.7,639200.0,12.1287,12.1797,12.1214,12.1797,639200.0
2005-07-08 15:30:00,16.7,16.72,16.65,16.67,702300.0,12.1797,12.1943,12.1433,12.1579,702300.0
2005-07-08 15:40:00,16.67,16.67,16.63,16.64,478800.0,12.1579,12.1579,12.1287,12.136,478800.0
2005-07-08 15:50:00,16.64,16.71,16.64,16.71,1144800.0,12.136,12.187,12.136,12.187,1144800.0
2005-07-11 09:30:00,16.8,16.9,16.74,16.88,2170500.0,12.2527,12.3256,12.2089,12.311,2170500.0
2005-07-11 09:40:00,16.88,17.05,16.87,17.03,1833000.0,12.311,12.435,12.3037,12.4204,1833000.0
2005-07-11 09:50:00,17.04,17.13,17.02,17.08,1693100.0,12.4277,12.4933,12.4131,12.4569,1693100.0
2005-07-11 10:00:00,17.08,17.09,16.98,17.01,1429100.0,12.4569,12.4642,12.3839,12.4058,1429100.0
2005-07-11 10:10:00,17.01,17.09,17.01,17.03,691900.0,12.4058,12.4642,12.4058,12.4204,691900.0
2005-07-11 10:20:00,17.03,17.08,16.99,17.06,785000.0,12.4204,12.4569,12.3912,12.4423,785000.0
2005-07-11 10:30:00,17.06,17.06,17.02,17.05,790100.0,12.4423,12.4423,12.4131,12.435,790100.0
2005-07-11 10:40:00,17.05,17.12,17.05,17.1,834100.0,12.435,12.4861,12.435,12.4715,834100.0
2005-07-11 10:50:00,17.1,17.14,17.08,17.12,522500.0,12.4715,12.5006,12.4569,12.4861,522500.0
2005-07-11 11:00:00,17.12,17.14,17.11,17.12,559100.0,12.4861,12.5006,12.4788,12.4861,559100.0
2005-07-11 11:10:00,17.13,17.18,17.11,17.18,539500.0,12.4933,12.5298,12.4788,12.5298,539500.0
2005-07-11 11:20:00,17.17,17.19,17.12,17.12,637100.0,12.5225,12.5371,12.4861,12.4861,637100.0
2005-07-11 11:30:00,17.12,17.14,17.11,17.12,345500.0,12.4861,12.5006,12.4788,12.4861,345500.0
2005-07-11 11:40:00,17.12,17.14,17.11,17.12,211600.0,12.4861,12.5006,12.4788,12.4861,211600.0
2005-07-11 11:50:00,17.13,17.14,17.11,17.12,223900.0,12.4933,12.5006,12.4788,12.4861,223900.0
2005-07-11 12:00:00,17.12,17.12,17.06,17.1,401100.0,12.4861,12.4861,12.4423,12.4715,401100.0
2005-07-11 12:10:00,17.1,17.12,17.09,17.1,154100.0,12.4715,12.4861,12.4642,12.4715,154100.0
2005-07-11 12:20:00,17.1,17.11,17.05,17.05,183500.0,12.4715,12.4788,12.435,12.435,183500.0
2005-07-11 12:30:00,17.05,17.07,17.05,17.06,220500.0,12.435,12.4496,12.435,12.4423,220500.0
2005-07-11 12:40:00,17.05,17.08,17.05,17.06,172000.0,12.435,12.4569,12.435,12.4423,172000.0
2005-07-11 12:50:00,17.06,17.07,17.0,17.01,341400.0,12.4423,12.4496,12.3985,12.4058,341400.0
2005-07-11 13:00:00,17.01,17.02,16.97,17.01,504900.0,12.4058,12.4131,12.3767,12.4058,504900.0
2005-07-11 13:10:00,17.01,17.03,16.99,17.0,205500.0,12.4058,12.4204,12.3912,12.3985,205500.0
2005-07-11 13:20:00,17.01,17.02,17.0,17.01,214200.0,12.4058,12.4131,12.3985,12.4058,214200.0
2005-07-11 13:30:00,17.01,17.08,17.01,17.07,396900.0,12.4058,12.4569,12.4058,12.4496,396900.0
2005-07-11 13:40:00,17.06,17.07,17.0,17.01,413800.0,12.4423,12.4496,12.3985,12.4058,413800.0
2005-07-11 13:50:00,17.01,17.02,16.99,17.0,221200.0,12.4058,12.4131,12.3912,12.3985,221200.0
2005-07-11 14:00:00,17.01,17.09,17.01,17.06,324500.0,12.4058,12.4642,12.4058,12.4423,324500.0
2005-07-11 14:10:00,17.07,17.08,17.05,17.06,119100.0,12.4496,12.4569,12.435,12.4423,119100.0
2005-07-11 14:20:00,17.06,17.07,17.05,17.06,204500.0,12.4423,12.4496,12.435,12.4423,204500.0
2005-07-11 14:30:00,17.06,17.08,17.04,17.08,420400.0,12.4423,12.4569,12.4277,12.4569,420400.0
2005-07-11 14:40:00,17.08,17.1,17.06,17.1,721700.0,12.4569,12.4715,12.4423,12.4715,721700.0
2005-07-11 14:50:00,17.09,17.13,17.09,17.12,423500.0,12.4642,12.4933,12.4642,12.4861,423500.0
2005-07-11 15:00:00,17.11,17.12,17.06,17.09,383100.0,12.4788,12.4861,12.4423,12.4642,383100.0
2005-07-11 15:10:00,17.1,17.14,17.09,17.11,565500.0,12.4715,12.5006,12.4642,12.4788,565500.0
2005-07-11 15:20:00,17.1,17.13,17.08,17.11,357400.0,12.4715,12.4933,12.4569,12.4788,357400.0
2005-07-11 15:30:00,17.11,17.16,17.1,17.11,978000.0,12.4788,12.5152,12.4715,12.4788,978000.0
2005-07-11 15:40:00,17.11,17.18,17.09,17.17,983900.0,12.4788,12.5298,12.4642,12.5225,983900.0
2005-07-11 15:50:00,17.18,17.2,17.14,17.19,1477000.0,12.5298,12.5444,12.5006,12.5371,1477000.0
2005-07-12 09:30:00,17.13,17.21,17.08,17.2,1213800.0,12.4933,12.5517,12.4569,12.5444,1213800.0
2005-07-12 09:40:00,17.2,17.35,17.19,17.26,1163500.0,12.5444,12.6538,12.5371,12.5882,1163500.0
2005-07-12 09:50:00,17.26,17.38,17.26,17.37,1069100.0,12.5882,12.6757,12.5882,12.6684,1069100.0
2005-07-12 10:00:00,17.37,17.38,17.29,17.3,917100.0,12.6684,12.6757,12.61,12.6173,917100.0
2005-07-12 10:10:00,17.3,17.36,17.28,17.29,910000.0,12.6173,12.6611,12.6027,12.61,910000.0
2005-07-12 10:20:00,17.29,17.34,17.28,17.34,421300.0,12.61,12.6465,12.6027,12.6465,421300.0
2005-07-12 10:30:00,17.34,17.38,17.33,17.36,633300.0,12.6465,12.6757,12.6392,12.6611,633300.0
2005-07-12 10:40:00,17.36,17.37,17.32,17.32,324100.0,12.6611,12.6684,12.6319,12.6319,324100.0
2005-07-12 10:50:00,17.32,17.34,17.31,17.34,359100.0,12.6319,12.6465,12.6246,12.6465,359100.0
2005-07-12 11:00:00,17.34,17.35,17.26,17.27,518400.0,12.6465,12.6538,12.5882,12.5955,518400.0
2005-07-12 11:10:00,17.27,17.27,17.15,17.21,1094200.0,12.5955,12.5955,12.5079,12.5517,1094200.0
2005-07-12 11:20:00,17.2,17.21,17.14,17.18,424300.0,12.5444,12.5517,12.5006,12.5298,424300.0
2005-07-12 11:30:00,17.17,17.2,17.11,17.12,877500.0,12.5225,12.5444,12.4788,12.4861,877500.0
2005-07-12 11:40:00,17.12,17.13,17.06,17.11,589000.0,12.4861,12.4933,12.4423,12.4788,589000.0
2005-07-12 11:50:00,17.11,17.14,17.06,17.06,478900.0,12.4788,12.5006,12.4423,12.4423,478900.0
2005-07-12 12:00:00,17.07,17.07,17.01,17.05,788100.0,12.4496,12.4496,12.4058,12.435,788100.0
2005-07-12 12:10:00,17.05,17.06,17.03,17.05,337400.0,12.435,12.4423,12.4204,12.435,337400.0
2005-07-12 12:20:00,17.06,17.11,17.04,17.08,371500.0,12.4423,12.4788,12.4277,12.4569,371500.0
2005-07-12 12:30:00,17.08,17.1,17.07,17.1,64700.0,12.4569,12.4715,12.4496,12.4715,64700.0
2005-07-12 12:40:00,17.1,17.12,17.07,17.07,278700.0,12.4715,12.4861,12.4496,12.4496,278700.0
2005-07-12 12:50:00,17.07,17.1,17.07,17.07,210100.0,12.4496,12.4715,12.4496,12.4496,210100.0
2005-07-12 13:00:00,17.08,17.1,17.07,17.1,109700.0,12.4569,12.4715,12.4496,12.4715,109700.0
2005-07-12 13:10:00,17.1,17.12,17.09,17.12,370700.0,12.4715,12.4861,12.4642,12.4861,370700.0
2005-07-12 13:20:00,17.12,17.15,17.1,17.14,323200.0,12.4861,12.5079,12.4715,12.5006,323200.0
2005-07-12 13:30:00,17.13,17.2,17.13,17.16,587000.0,12.4933,12.5444,12.4933,12.5152,587000.0
2005-07-12 13:40:00,17.17,17.18,17.16,17.18,155700.0,12.5225,12.5298,12.5152,12.5298,155700.0
2005-07-12 13:50:00,17.18,17.26,17.18,17.24,470900.0,12.5298,12.5882,12.5298,12.5736,470900.0
2005-07-12 14:00:00,17.24,17.26,17.23,17.24,342900.0,12.5736,12.5882,12.5663,12.5736,342900.0
2005-07-12 14:10:00,17.24,17.29,17.23,17.28,236600.0,12.5736,12.61,12.5663,12.6027,236600.0
2005-07-12 14:20:00,17.28,17.34,17.28,17.32,852900.0,12.6027,12.6465,12.6027,12.6319,852900.0
2005-07-12 14:30:00,17.31,17.34,17.3,17.3,798300.0,12.6246,12.6465,12.6173,12.6173,798300.0
2005-07-12 14:40:00,17.3,17.3,17.26,17.26,523500.0,12.6173,12.6173,12.5882,12.5882,523500.0
2005-07-12 14:50:00,17.26,17.27,17.19,17.2,961100.0,12.5882,12.5955,12.5371,12.5444,961100.0
2005-07-12 15:00:00,17.19,17.21,17.18,17.18,760100.0,12.5371,12.5517,12.5298,12.5298,760100.0
2005-07-12 15:10:00,17.18,17.21,17.15,17.17,963500.0,12.5298,12.5517,12.5079,12.5225,963500.0
2005-07-12 15:20:00,17.18,17.19,17.13,17.15,759800.0,12.5298,12.5371,12.4933,12.5079,759800.0
2005-07-12 15:30:00,17.14,17.15,17.11,17.13,785000.0,12.5006,12.5079,12.4788,12.4933,785000.0
2005-07-12 15:40:00,17.13,17.14,17.07,17.1,1168700.0,12.4933,12.5006,12.4496,12.4715,1168700.0
2005-07-12 15:50:00,17.09,17.12,17.09,17.12,1298400.0,12.4642,12.4861,12.4642,12.4861,1298400.0
2005-07-13 09:30:00,17.0,17.0,16.95,16.97,1318400.0,12.3985,12.3985,12.3621,12.3767,1318400.0
2005-07-13 09:40:00,16.98,16.98,16.85,16.86,1470400.0,12.3839,12.3839,12.2891,12.2964,1470400.0
2005-07-13 09:50:00,16.86,16.91,16.86,16.89,1035700.0,12.2964,12.3329,12.2964,12.3183,1035700.0
2005-07-13 10:00:00,16.89,16.89,16.86,16.86,677900.0,12.3183,12.3183,12.2964,12.2964,677900.0
2005-07-13 10:10:00,16.86,16.89,16.85,16.87,682400.0,12.2964,12.3183,12.2891,12.3037,682400.0
2005-07-13 10:20:00,16.87,16.94,16.87,16.93,655100.0,12.3037,12.3548,12.3037,12.3475,655100.0
2005-07-13 10:30:00,16.93,17.0,16.92,16.96,1098900.0,12.3475,12.3985,12.3402,12.3694,1098900.0
2005-07-13 10:40:00,16.96,16.96,16.89,16.93,441500.0,12.3694,12.3694,12.3183,12.3475,441500.0
2005-07-13 10:50:00,16.93,16.95,16.86,16.87,334900.0,12.3475,12.3621,12.2964,12.3037,334900.0
2005-07-13 11:00:00,16.87,16.94,16.86,16.9,587300.0,12.3037,12.3548,12.2964,12.3256,587300.0
2005-07-13 11:10:00,16.94,16.99,16.92,16.96,443400.0,12.3548,12.3912,12.3402,12.3694,443400.0
2005-07-13 11:20:00,16.97,17.11,16.95,17.09,1492200.0,12.3767,12.4788,12.3621,12.4642,1492200.0
2005-07-13 11:30:00,17.09,17.1,17.05,17.08,1135600.0,12.4642,12.4715,12.435,12.4569,1135600.0
2005-07-13 11:40:00,17.09,17.12,17.06,17.1,775000.0,12.4642,12.4861,12.4423,12.4715,775000.0
2005-07-13 11:50:00,17.1,17.1,17.03,17.05,633300.0,12.4715,12.4715,12.4204,12.435,633300.0
2005-07-13 12:00:00,17.05,17.06,17.03,17.03,232500.0,12.435,12.4423,12.4204,12.4204,232500.0
2005-07-13 12:10:00,17.04,17.04,16.99,16.99,404200.0,12.4277,12.4277,12.3912,12.3912,404200.0
2005-07-13 12:20:00,16.98,17.03,16.98,17.03,271300.0,12.3839,12.4204,12.3839,12.4204,271300.0
2005-07-13 12:30:00,17.03,17.05,17.0,17.03,291500.0,12.4204,12.435,12.3985,12.4204,291500.0
2005-07-13 12:40:00,17.03,17.03,17.01,17.02,280100.0,12.4204,12.4204,12.4058,12.4131,280100.0
2005-07-13 12:50:00,17.01,17.02,16.97,17.0,266700.0,12.4058,12.4131,12.3767,12.3985,266700.0
2005-07-13 13:00:00,17.0,17.01,16.98,17.0,133200.0,12.3985,12.4058,12.3839,12.3985,133200.0
2005-07-13 13:10:00,17.0,17.01,16.96,16.99,310100.0,12.3985,12.4058,12.3694,12.3912,310100.0
2005-07-13 13:20:00,17.0,17.01,16.91,17.0,112700.0,12.3985,12.4058,12.3329,12.3985,112700.0
2005-07-13 13:30:00,17.0,17.04,16.99,17.03,120300.0,12.3985,12.4277,12.3912,12.4204,120300.0
2005-07-13 13:40:00,17.04,17.06,17.0,17.01,218600.0,12.4277,12.4423,12.3985,12.4058,218600.0
2005-07-13 13:50:00,17.01,17.09,16.99,17.07,451500.0,12.4058,12.4642,12.3912,12.4496,451500.0
2005-07-13 14:00:00,17.06,17.1,17.06,17.07,250600.0,12.4423,12.4715,12.4423,12.4496,250600.0
2005-07-13 14:10:00,17.06,17.09,17.05,17.06,193700.0,12.4423,12.4642,12.435,12.4423,193700.0
2005-07-13 14:20:00,17.06,17.08,17.06,17.07,222000.0,12.4423,12.4569,12.4423,12.4496,222000.0
2005-07-13 14:30:00,17.07,17.09,17.04,17.06,234200.0,12.4496,12.4642,12.4277,12.4423,234200.0
2005-07-13 14:40:00,17.06,17.1,17.06,17.09,384200.0,12.4423,12.4715,12.4423,12.4642,384200.0
2005-07-13 14:50:00,17.09,17.1,17.06,17.09,143700.0,12.4642,12.4715,12.4423,12.4642,143700.0
2005-07-13 15:00:00,17.08,17.1,17.01,17.09,223400.0,12.4569,12.4715,12.4058,12.4642,223400.0
2005-07-13 15:10:00,17.09,17.13,17.08,17.12,303600.0,12.4642,12.4933,12.4569,12.4861,303600.0
2005-07-13 15:20:00,17.12,17.13,17.11,17.13,418100.0,12.4861,12.4933,12.4788,12.4933,418100.0
2005-07-13 15:30:00,17.13,17.15,17.1,17.11,305600.0,12.4933,12.5079,12.4715,12.4788,305600.0
2005-07-13 15:40:00,17.11,17.13,17.1,17.11,693500.0,12.4788,12.4933,12.4715,12.4788,693500.0
2005-07-13 15:50:00,17.1,17.12,17.09,17.12,852300.0,12.4715,12.4861,12.4642,12.4861,852300.0
2005-07-14 09:30:00,17.26,17.36,17.18,17.32,1371800.0,12.5882,12.6611,12.5298,12.6319,1371800.0
2005-07-14 09:40:00,17.33,17.35,17.29,17.29,1117000.0,12.6392,12.6538,12.61,12.61,1117000.0
2005-07-14 09:50:00,17.29,17.34,17.26,17.27,883600.0,12.61,12.6465,12.5882,12.5955,883600.0
2005-07-14 10:00:00,17.26,17.29,17.17,17.18,664400.0,12.5882,12.61,12.5225,12.5298,664400.0
2005-07-14 10:10:00,17.18,17.22,17.13,17.21,787500.0,12.5298,12.559,12.4933,12.5517,787500.0
2005-07-14 10:20:00,17.22,17.25,17.2,17.21,372500.0,12.559,12.5809,12.5444,12.5517,372500.0
2005-07-14 10:30:00,17.22,17.25,17.21,17.22,363200.0,12.559,12.5809,12.5517,12.559,363200.0
2005-07-14 10:40:00,17.22,17.23,17.2,17.21,267300.0,12.559,12.5663,12.5444,12.5517,267300.0
2005-07-14 10:50:00,17.21,17.25,17.2,17.24,200300.0,12.5517,12.5809,12.5444,12.5736,200300.0
2005-07-14 11:00:00,17.23,17.27,17.23,17.25,430400.0,12.5663,12.5955,12.5663,12.5809,430400.0
2005-07-14 11:10:00,17.25,17.27,17.24,17.25,306700.0,12.5809,12.5955,12.5736,12.5809,306700.0
2005-07-14 11:20:00,17.26,17.28,17.24,17.27,602300.0,12.5882,12.6027,12.5736,12.5955,602300.0
2005-07-14 11:30:00,17.27,17.28,17.24,17.26,224400.0,12.5955,12.6027,12.5736,12.5882,224400.0
2005-07-14 11:40:00,17.27,17.3,17.24,17.29,369500.0,12.5955,12.6173,12.5736,12.61,369500.0
2005-07-14 11:50:00,17.3,17.31,17.27,17.28,384100.0,12.6173,12.6246,12.5955,12.6027,384100.0
2005-07-14 12:00:00,17.28,17.34,17.28,17.31,468700.0,12.6027,12.6465,12.6027,12.6246,468700.0
2005-07-14 12:10:00,17.31,17.36,17.31,17.32,531000.0,12.6246,12.6611,12.6246,12.6319,531000.0
2005-07-14 12:20:00,17.33,17.33,17.31,17.33,210100.0,12.6392,12.6392,12.6246,12.6392,210100.0
2005-07-14 12:30:00,17.33,17.37,17.32,17.37,464000.0,12.6392,12.6684,12.6319,12.6684,464000.0
2005-07-14 12:40:00,17.37,17.37,17.35,17.35,120700.0,12.6684,12.6684,12.6538,12.6538,120700.0
2005-07-14 12:50:00,17.35,17.41,17.35,17.4,608800.0,12.6538,12.6976,12.6538,12.6903,608800.0
2005-07-14 13:00:00,17.4,17.45,17.39,17.45,785400.0,12.6903,12.7267,12.683,12.7267,785400.0
2005-07-14 13:10:00,17.45,17.5,17.44,17.45,718300.0,12.7267,12.7632,12.7194,12.7267,718300.0
2005-07-14 13:20:00,17.46,17.47,17.42,17.42,401000.0,12.734,12.7413,12.7049,12.7049,401000.0
2005-07-14 13:30:00,17.43,17.46,17.4,17.43,391600.0,12.7121,12.734,12.6903,12.7121,391600.0
2005-07-14 13:40:00,17.44,17.44,17.38,17.42,487500.0,12.7194,12.7194,12.6757,12.7049,487500.0
2005-07-14 13:50:00,17.42,17.44,17.37,17.37,483200.0,12.7049,12.7194,12.6684,12.6684,483200.0
2005-07-14 14:00:00,17.37,17.41,17.34,17.37,459900.0,12.6684,12.6976,12.6465,12.6684,459900.0
2005-07-14 14:10:00,17.37,17.42,17.36,17.4,226300.0,12.6684,12.7049,12.6611,12.6903,226300.0
2005-07-14 14:20:00,17.4,17.41,17.33,17.33,353500.0,12.6903,12.6976,12.6392,12.6392,353500.0
2005-07-14 14:30:00,17.34,17.36,17.32,17.34,558000.0,12.6465,12.6611,12.6319,12.6465,558000.0
2005-07-14 14:40:00,17.35,17.35,17.3,17.3,385300.0,12.6538,12.6538,12.6173,12.6173,385300.0
2005-07-14 14:50:00,17.31,17.31,17.25,17.31,735800.0,12.6246,12.6246,12.5809,12.6246,735800.0
2005-07-14 15:00:00,17.31,17.4,17.31,17.38,777500.0,12.6246,12.6903,12.6246,12.6757,777500.0
2005-07-14 15:10:00,17.39,17.39,17.32,17.33,413500.0,12.683,12.683,12.6319,12.6392,413500.0
2005-07-14 15:20:00,17.32,17.39,17.32,17.37,532800.0,12.6319,12.683,12.6319,12.6684,532800.0
2005-07-14 15:30:00,17.36,17.39,17.35,17.35,476700.0,12.6611,12.683,12.6538,12.6538,476700.0
2005-07-14 15:40:00,17.36,17.39,17.35,17.39,489700.0,12.6611,12.683,12.6538,12.683,489700.0
2005-07-14 15:50:00,17.38,17.43,17.37,17.39,1667800.0,12.6757,12.7121,12.6684,12.683,1667800.0
2005-07-15 09:30:00,17.35,17.38,17.25,17.27,3331900.0,12.6538,12.6757,12.5809,12.5955,3331900.0
2005-07-15 09:40:00,17.28,17.3,17.22,17.25,530500.0,12.6027,12.6173,12.559,12.5809,530500.0
2005-07-15 09:50:00,17.25,17.25,17.18,17.19,735800.0,12.5809,12.5809,12.5298,12.5371,735800.0
2005-07-15 10:00:00,17.19,17.23,17.14,17.2,677500.0,12.5371,12.5663,12.5006,12.5444,677500.0
2005-07-15 10:10:00,17.2,17.21,17.14,17.18,590300.0,12.5444,12.5517,12.5006,12.5298,590300.0
2005-07-15 10:20:00,17.17,17.18,17.13,17.17,782500.0,12.5225,12.5298,12.4933,12.5225,782500.0
2005-07-15 10:30:00,17.17,17.21,17.16,17.19,328600.0,12.5225,12.5517,12.5152,12.5371,328600.0
2005-07-15 10:40:00,17.19,17.2,17.14,17.15,369800.0,12.5371,12.5444,12.5006,12.5079,369800.0
2005-07-15 10:50:00,17.16,17.16,17.14,17.15,208300.0,12.5152,12.5152,12.5006,12.5079,208300.0
2005-07-15 11:00:00,17.15,17.2,17.15,17.15,237100.0,12.5079,12.5444,12.5079,12.5079,237100.0
2005-07-15 11:10:00,17.15,17.2,17.15,17.18,290400.0,12.5079,12.5444,12.5079,12.5298,290400.0
2005-07-15 11:20:00,17.19,17.22,17.17,17.2,325600.0,12.5371,12.559,12.5225,12.5444,325600.0
2005-07-15 11:30:00,17.2,17.2,17.15,17.15,261000.0,12.5444,12.5444,12.5079,12.5079,261000.0
2005-07-15 11:40:00,17.15,17.18,17.14,17.17,221100.0,12.5079,12.5298,12.5006,12.5225,221100.0
2005-07-15 11:50:00,17.16,17.17,17.13,17.14,296300.0,12.5152,12.5225,12.4933,12.5006,296300.0
2005-07-15 12:00:00,17.14,17.17,17.12,17.17,481800.0,12.5006,12.5225,12.4861,12.5225,481800.0
2005-07-15 12:10:00,17.17,17.24,17.15,17.22,642900.0,12.5225,12.5736,12.5079,12.559,642900.0
2005-07-15 12:20:00,17.22,17.23,17.2,17.21,113600.0,12.559,12.5663,12.5444,12.5517,113600.0
2005-07-15 12:30:00,17.21,17.22,17.19,17.2,138600.0,12.5517,12.559,12.5371,12.5444,138600.0
2005-07-15 12:40:00,17.21,17.21,17.18,17.21,110900.0,12.5517,12.5517,12.5298,12.5517,110900.0
2005-07-15 12:50:00,17.21,17.21,17.19,17.19,40500.0,12.5517,12.5517,12.5371,12.5371,40500.0
2005-07-15 13:00:00,17.2,17.22,17.19,17.22,56500.0,12.5444,12.559,12.5371,12.559,56500.0
2005-07-15 13:10:00,17.21,17.24,17.21,17.22,247600.0,12.5517,12.5736,12.5517,12.559,247600.0
2005-07-15 13:20:00,17.22,17.22,17.21,17.21,58400.0,12.559,12.559,12.5517,12.5517,58400.0
2005-07-15 13:30:00,17.21,17.22,17.2,17.2,65000.0,12.5517,12.559,12.5444,12.5444,65000.0
2005-07-15 13:40:00,17.21,17.21,17.19,17.19,112000.0,12.5517,12.5517,12.5371,12.5371,112000.0
2005-07-15 13:50:00,17.2,17.2,17.19,17.19,80800.0,12.5444,12.5444,12.5371,12.5371,80800.0
2005-07-15 14:00:00,17.19,17.2,17.18,17.19,208000.0,12.5371,12.5444,12.5298,12.5371,208000.0
2005-07-15 14:10:00,17.18,17.19,17.17,17.19,185900.0,12.5298,12.5371,12.5225,12.5371,185900.0
2005-07-15 14:20:00,17.19,17.24,17.19,17.22,380100.0,12.5371,12.5736,12.5371,12.559,380100.0
2005-07-15 14:30:00,17.22,17.27,17.21,17.27,314000.0,12.559,12.5955,12.5517,12.5955,314000.0
2005-07-15 14:40:00,17.28,17.32,17.27,17.31,622200.0,12.6027,12.6319,12.5955,12.6246,622200.0
2005-07-15 14:50:00,17.32,17.35,17.29,17.34,554200.0,12.6319,12.6538,12.61,12.6465,554200.0
2005-07-15 15:00:00,17.34,17.36,17.3,17.31,404000.0,12.6465,12.6611,12.6173,12.6246,404000.0
2005-07-15 15:10:00,17.31,17.32,17.29,17.3,474200.0,12.6246,12.6319,12.61,12.6173,474200.0
2005-07-15 15:20:00,17.31,17.4,17.3,17.34,952700.0,12.6246,12.6903,12.6173,12.6465,952700.0
2005-07-15 15:30:00,17.34,17.36,17.32,17.33,393300.0,12.6465,12.6611,12.6319,12.6392,393300.0
2005-07-15 15:40:00,17.32,17.38,17.32,17.36,708900.0,12.6319,12.6757,12.6319,12.6611,708900.0
2005-07-15 15:50:00,17.36,17.37,17.34,17.35,884800.0,12.6611,12.6684,12.6465,12.6538,884800.0
2005-07-18 09:30:00,17.25,17.28,17.12,17.15,885300.0,12.5809,12.6027,12.4861,12.5079,885300.0
2005-07-18 09:40:00,17.15,17.15,17.06,17.09,1061300.0,12.5079,12.5079,12.4423,12.4642,1061300.0
2005-07-18 09:50:00,17.1,17.16,17.08,17.13,908900.0,12.4715,12.5152,12.4569,12.4933,908900.0
2005-07-18 10:00:00,17.13,17.13,17.09,17.11,626200.0,12.4933,12.4933,12.4642,12.4788,626200.0
2005-07-18 10:10:00,17.1,17.17,17.1,17.11,372100.0,12.4715,12.5225,12.4715,12.4788,372100.0
2005-07-18 10:20:00,17.11,17.18,17.1,17.18,281200.0,12.4788,12.5298,12.4715,12.5298,281200.0
2005-07-18 10:30:00,17.18,17.23,17.17,17.19,380700.0,12.5298,12.5663,12.5225,12.5371,380700.0
2005-07-18 10:40:00,17.18,17.2,17.17,17.17,145300.0,12.5298,12.5444,12.5225,12.5225,145300.0
2005-07-18 10:50:00,17.16,17.19,17.13,17.18,280000.0,12.5152,12.5371,12.4933,12.5298,280000.0
2005-07-18 11:00:00,17.19,17.2,17.18,17.18,189800.0,12.5371,12.5444,12.5298,12.5298,189800.0
2005-07-18 11:10:00,17.19,17.23,17.18,17.19,154200.0,12.5371,12.5663,12.5298,12.5371,154200.0
2005-07-18 11:20:00,17.19,17.19,17.16,17.17,86500.0,12.5371,12.5371,12.5152,12.5225,86500.0
2005-07-18 11:30:00,17.18,17.19,17.15,17.17,175000.0,12.5298,12.5371,12.5079,12.5225,175000.0
2005-07-18 11:40:00,17.17,17.17,17.15,17.16,110900.0,12.5225,12.5225,12.5079,12.5152,110900.0
2005-07-18 11:50:00,17.16,17.17,17.16,17.17,59200.0,12.5152,12.5225,12.5152,12.5225,59200.0
2005-07-18 12:00:00,17.16,17.18,17.16,17.18,54800.0,12.5152,12.5298,12.5152,12.5298,54800.0
2005-07-18 12:10:00,17.19,17.22,17.17,17.21,173800.0,12.5371,12.559,12.5225,12.5517,173800.0
2005-07-18 12:20:00,17.21,17.24,17.18,17.2,184000.0,12.5517,12.5736,12.5298,12.5444,184000.0
2005-07-18 12:30:00,17.2,17.24,17.2,17.23,74300.0,12.5444,12.5736,12.5444,12.5663,74300.0
2005-07-18 12:40:00,17.23,17.24,17.22,17.22,122000.0,12.5663,12.5736,12.559,12.559,122000.0
2005-07-18 12:50:00,17.23,17.23,17.21,17.21,101700.0,12.5663,12.5663,12.5517,12.5517,101700.0
2005-07-18 13:00:00,17.22,17.22,17.18,17.18,85300.0,12.559,12.559,12.5298,12.5298,85300.0
2005-07-18 13:10:00,17.18,17.21,17.17,17.21,85100.0,12.5298,12.5517,12.5225,12.5517,85100.0
2005-07-18 13:20:00,17.21,17.21,17.15,17.17,344900.0,12.5517,12.5517,12.5079,12.5225,344900.0
2005-07-18 13:30:00,17.17,17.18,17.13,17.16,311700.0,12.5225,12.5298,12.4933,12.5152,311700.0
2005-07-18 13:40:00,17.17,17.2,17.14,17.14,505100.0,12.5225,12.5444,12.5006,12.5006,505100.0
2005-07-18 13:50:00,17.14,17.2,17.13,17.18,274700.0,12.5006,12.5444,12.4933,12.5298,274700.0
2005-07-18 14:00:00,17.18,17.19,17.17,17.18,130800.0,12.5298,12.5371,12.5225,12.5298,130800.0
2005-07-18 14:10:00,17.18,17.18,17.16,17.17,102800.0,12.5298,12.5298,12.5152,12.5225,102800.0
2005-07-18 14:20:00,17.18,17.18,17.14,17.16,174000.0,12.5298,12.5298,12.5006,12.5152,174000.0
2005-07-18 14:30:00,17.15,17.19,17.14,17.16,200500.0,12.5079,12.5371,12.5006,12.5152,200500.0
2005-07-18 14:40:00,17.17,17.17,17.14,17.15,138300.0,12.5225,12.5225,12.5006,12.5079,138300.0
2005-07-18 14:50:00,17.15,17.17,17.14,17.17,247800.0,12.5079,12.5225,12.5006,12.5225,247800.0
2005-07-18 15:00:00,17.17,17.17,17.14,17.17,164800.0,12.5225,12.5225,12.5006,12.5225,164800.0
2005-07-18 15:10:00,17.17,17.19,17.16,17.19,112500.0,12.5225,12.5371,12.5152,12.5371,112500.0
2005-07-18 15:20:00,17.18,17.19,17.16,17.17,95600.0,12.5298,12.5371,12.5152,12.5225,95600.0
2005-07-18 15:30:00,17.16,17.2,17.14,17.19,210300.0,12.5152,12.5444,12.5006,12.5371,210300.0
2005-07-18 15:40:00,17.19,17.22,17.18,17.21,224500.0,12.5371,12.559,12.5298,12.5517,224500.0
2005-07-18 15:50:00,17.22,17.27,17.2,17.23,1266700.0,12.559,12.5955,12.5444,12.5663,1266700.0
2005-07-19 09:30:00,17.3,17.41,17.27,17.39,1224200.0,12.6173,12.6976,12.5955,12.683,1224200.0
2005-07-19 09:40:00,17.39,17.43,17.34,17.38,926500.0,12.683,12.7121,12.6465,12.6757,926500.0
2005-07-19 09:50:00,17.38,17.43,17.38,17.42,493100.0,12.6757,12.7121,12.6757,12.7049,493100.0
2005-07-19 10:00:00,17.42,17.43,17.39,17.41,547000.0,12.7049,12.7121,12.683,12.6976,547000.0
2005-07-19 10:10:00,17.4,17.47,17.4,17.47,615900.0,12.6903,12.7413,12.6903,12.7413,615900.0
2005-07-19 10:20:00,17.47,17.51,17.45,17.5,1224300.0,12.7413,12.7705,12.7267,12.7632,1224300.0
2005-07-19 10:30:00,17.49,17.52,17.45,17.52,1205000.0,12.7559,12.7778,12.7267,12.7778,1205000.0
2005-07-19 10:40:00,17.52,17.58,17.52,17.53,1417000.0,12.7778,12.8215,12.7778,12.7851,1417000.0
2005-07-19 10:50:00,17.53,17.53,17.5,17.51,430400.0,12.7851,12.7851,12.7632,12.7705,430400.0
2005-07-19 11:00:00,17.5,17.57,17.5,17.55,577100.0,12.7632,12.8142,12.7632,12.7997,577100.0
2005-07-19 11:10:00,17.55,17.56,17.52,17.54,345700.0,12.7997,12.807,12.7778,12.7924,345700.0
2005-07-19 11:20:00,17.55,17.56,17.54,17.55,407200.0,12.7997,12.807,12.7924,12.7997,407200.0
2005-07-19 11:30:00,17.55,17.56,17.53,17.54,300000.0,12.7997,12.807,12.7851,12.7924,300000.0
2005-07-19 11:40:00,17.54,17.57,17.53,17.56,325100.0,12.7924,12.8142,12.7851,12.807,325100.0
2005-07-19 11:50:00,17.56,17.57,17.55,17.56,158900.0,12.807,12.8142,12.7997,12.807,158900.0
2005-07-19 12:00:00,17.56,17.56,17.54,17.55,230700.0,12.807,12.807,12.7924,12.7997,230700.0
2005-07-19 12:10:00,17.54,17.55,17.53,17.54,137900.0,12.7924,12.7997,12.7851,12.7924,137900.0
2005-07-19 12:20:00,17.54,17.56,17.54,17.55,259300.0,12.7924,12.807,12.7924,12.7997,259300.0
2005-07-19 12:30:00,17.56,17.6,17.55,17.58,427300.0,12.807,12.8361,12.7997,12.8215,427300.0
2005-07-19 12:40:00,17.58,17.6,17.58,17.6,205800.0,12.8215,12.8361,12.8215,12.8361,205800.0
2005-07-19 12:50:00,17.59,17.64,17.59,17.62,358600.0,12.8288,12.8653,12.8288,12.8507,358600.0
2005-07-19 13:00:00,17.63,17.66,17.62,17.66,436500.0,12.858,12.8799,12.8507,12.8799,436500.0
2005-07-19 13:10:00,17.65,17.68,17.59,17.65,579800.0,12.8726,12.8945,12.8288,12.8726,579800.0
2005-07-19 13:20:00,17.65,17.67,17.65,17.65,297900.0,12.8726,12.8872,12.8726,12.8726,297900.0
2005-07-19 13:30:00,17.64,17.66,17.62,17.65,242800.0,12.8653,12.8799,12.8507,12.8726,242800.0
2005-07-19 13:40:00,17.64,17.66,17.64,17.64,391100.0,12.8653,12.8799,12.8653,12.8653,391100.0
2005-07-19 13:50:00,17.64,17.68,17.64,17.66,439100.0,12.8653,12.8945,12.8653,12.8799,439100.0
2005-07-19 14:00:00,17.67,17.69,17.63,17.63,538000.0,12.8872,12.9018,12.858,12.858,538000.0
2005-07-19 14:10:00,17.63,17.68,17.63,17.66,312100.0,12.858,12.8945,12.858,12.8799,312100.0
2005-07-19 14:20:00,17.66,17.68,17.66,17.67,283300.0,12.8799,12.8945,12.8799,12.8872,283300.0
2005-07-19 14:30:00,17.67,17.69,17.66,17.66,355900.0,12.8872,12.9018,12.8799,12.8799,355900.0
2005-07-19 14:40:00,17.67,17.68,17.66,17.67,233900.0,12.8872,12.8945,12.8799,12.8872,233900.0
2005-07-19 14:50:00,17.67,17.68,17.66,17.68,312500.0,12.8872,12.8945,12.8799,12.8945,312500.0
2005-07-19 15:00:00,17.68,17.68,17.65,17.65,385000.0,12.8945,12.8945,12.8726,12.8726,385000.0
2005-07-19 15:10:00,17.65,17.67,17.65,17.66,439300.0,12.8726,12.8872,12.8726,12.8799,439300.0
2005-07-19 15:20:00,17.66,17.66,17.64,17.64,434300.0,12.8799,12.8799,12.8653,12.8653,434300.0
2005-07-19 15:30:00,17.64,17.66,17.63,17.65,584200.0,12.8653,12.8799,12.858,12.8726,584200.0
2005-07-19 15:40:00,17.65,17.66,17.59,17.63,1069000.0,12.8726,12.8799,12.8288,12.858,1069000.0
2005-07-19 15:50:00,17.63,17.69,17.62,17.68,1390800.0,12.858,12.9018,12.8507,12.8945,1390800.0
2005-07-20 09:30:00,17.33,17.59,17.32,17.56,1987700.0,12.6392,12.8288,12.6319,12.807,1987700.0
2005-07-20 09:40:00,17.56,17.57,17.45,17.51,1037600.0,12.807,12.8142,12.7267,12.7705,1037600.0
2005-07-20 09:50:00,17.51,17.64,17.49,17.64,1259300.0,12.7705,12.8653,12.7559,12.8653,1259300.0
2005-07-20 10:00:00,17.64,17.69,17.55,17.66,1524000.0,12.8653,12.9018,12.7997,12.8799,1524000.0
2005-07-20 10:10:00,17.66,17.79,17.62,17.79,1848200.0,12.8799,12.9747,12.8507,12.9747,1848200.0
2005-07-20 10:20:00,17.79,17.8,17.69,17.72,1394600.0,12.9747,12.982,12.9018,12.9236,1394600.0
2005-07-20 10:30:00,17.73,17.8,17.71,17.72,812200.0,12.9309,12.982,12.9164,12.9236,812200.0
2005-07-20 10:40:00,17.73,17.9,17.72,17.9,1961100.0,12.9309,13.0549,12.9236,13.0549,1961100.0
2005-07-20 10:50:00,17.89,17.96,17.86,17.94,1342900.0,13.0476,13.0987,13.0258,13.0841,1342900.0
2005-07-20 11:00:00,17.94,17.96,17.89,17.92,1431100.0,13.0841,13.0987,13.0476,13.0695,1431100.0
2005-07-20 11:10:00,17.92,18.07,17.92,18.07,2760700.0,13.0695,13.1789,13.0695,13.1789,2760700.0
2005-07-20 11:20:00,18.07,18.1,17.99,18.04,2069800.0,13.1789,13.2008,13.1206,13.157,2069800.0
2005-07-20 11:30:00,18.04,18.19,18.04,18.18,1901400.0,13.157,13.2664,13.157,13.2591,1901400.0
2005-07-20 11:40:00,18.18,18.23,18.08,18.18,2393700.0,13.2591,13.2956,13.1862,13.2591,2393700.0
2005-07-20 11:50:00,18.18,18.3,18.17,18.3,1307400.0,13.2591,13.3467,13.2518,13.3467,1307400.0
2005-07-20 12:00:00,18.3,18.33,18.25,18.25,1691400.0,13.3467,13.3685,13.3102,13.3102,1691400.0
2005-07-20 12:10:00,18.25,18.26,18.12,18.15,1868800.0,13.3102,13.3175,13.2154,13.2373,1868800.0
2005-07-20 12:20:00,18.14,18.3,17.95,18.02,2001200.0,13.23,13.3467,13.0914,13.1424,2001200.0
2005-07-20 12:30:00,18.02,18.07,18.0,18.03,1953600.0,13.1424,13.1789,13.1279,13.1497,1953600.0
2005-07-20 12:40:00,18.03,18.06,18.01,18.02,924000.0,13.1497,13.1716,13.1352,13.1424,924000.0
2005-07-20 12:50:00,18.03,18.07,18.02,18.03,431400.0,13.1497,13.1789,13.1424,13.1497,431400.0
2005-07-20 13:00:00,18.04,18.04,18.0,18.02,1015900.0,13.157,13.157,13.1279,13.1424,1015900.0
2005-07-20 13:10:00,18.02,18.14,18.02,18.14,1242200.0,13.1424,13.23,13.1424,13.23,1242200.0
2005-07-20 13:20:00,18.14,18.21,18.11,18.19,1099800.0,13.23,13.281,13.2081,13.2664,1099800.0
2005-07-20 13:30:00,18.19,18.31,18.12,18.27,1577400.0,13.2664,13.354,13.2154,13.3248,1577400.0
2005-07-20 13:40:00,18.27,18.39,18.26,18.35,1290400.0,13.3248,13.4123,13.3175,13.3831,1290400.0
2005-07-20 13:50:00,18.36,18.37,18.2,18.34,787300.0,13.3904,13.3977,13.2737,13.3758,787300.0
2005-07-20 14:00:00,18.34,18.34,18.3,18.31,917900.0,13.3758,13.3758,13.3467,13.354,917900.0
2005-07-20 14:10:00,18.31,18.37,18.3,18.34,866200.0,13.354,13.3977,13.3467,13.3758,866200.0
2005-07-20 14:20:00,18.34,18.34,18.28,18.31,648500.0,13.3758,13.3758,13.3321,13.354,648500.0
2005-07-20 14:30:00,18.31,18.4,18.26,18.27,1095700.0,13.354,13.4196,13.3175,13.3248,1095700.0
2005-07-20 14:40:00,18.27,18.28,18.22,18.28,913700.0,13.3248,13.3321,13.2883,13.3321,913700.0
2005-07-20 14:50:00,18.28,18.29,18.25,18.28,717200.0,13.3321,13.3394,13.3102,13.3321,717200.0
2005-07-20 15:00:00,18.29,18.38,18.29,18.36,1540600.0,13.3394,13.405,13.3394,13.3904,1540600.0
2005-07-20 15:10:00,18.36,18.4,18.35,18.36,1080600.0,13.3904,13.4196,13.3831,13.3904,1080600.0
2005-07-20 15:20:00,18.36,18.44,18.36,18.4,1682600.0,13.3904,13.4488,13.3904,13.4196,1682600.0
2005-07-20 15:30:00,18.4,18.47,18.39,18.43,2056100.0,13.4196,13.4706,13.4123,13.4415,2056100.0
2005-07-20 15:40:00,18.43,18.48,18.31,18.34,2317300.0,13.4415,13.4779,13.354,13.3758,2317300.0
2005-07-20 15:50:00,18.32,18.4,18.31,18.39,2208000.0,13.3612,13.4196,13.354,13.4123,2208000.0
2005-07-21 09:30:00,18.25,18.4,18.23,18.29,2188500.0,13.3102,13.4196,13.2956,13.3394,2188500.0
2005-07-21 09:40:00,18.31,18.37,18.27,18.33,920300.0,13.354,13.3977,13.3248,13.3685,920300.0
2005-07-21 09:50:00,18.33,18.5,18.29,18.37,2734900.0,13.3685,13.4925,13.3394,13.3977,2734900.0
2005-07-21 10:00:00,18.37,18.4,18.17,18.2,1691100.0,13.3977,13.4196,13.2518,13.2737,1691100.0
2005-07-21 10:10:00,18.21,18.25,18.12,18.17,1396300.0,13.281,13.3102,13.2154,13.2518,1396300.0
2005-07-21 10:20:00,18.17,18.32,18.16,18.32,1261500.0,13.2518,13.3612,13.2446,13.3612,1261500.0
2005-07-21 10:30:00,18.31,18.34,18.17,18.18,1053800.0,13.354,13.3758,13.2518,13.2591,1053800.0
2005-07-21 10:40:00,18.19,18.19,18.11,18.15,759700.0,13.2664,13.2664,13.2081,13.2373,759700.0
2005-07-21 10:50:00,18.16,18.16,18.05,18.08,747100.0,13.2446,13.2446,13.1643,13.1862,747100.0
2005-07-21 11:00:00,18.09,18.15,18.06,18.14,525400.0,13.1935,13.2373,13.1716,13.23,525400.0
2005-07-21 11:10:00,18.15,18.25,18.14,18.21,542800.0,13.2373,13.3102,13.23,13.281,542800.0
2005-07-21 11:20:00,18.22,18.26,18.19,18.19,456800.0,13.2883,13.3175,13.2664,13.2664,456800.0
2005-07-21 11:30:00,18.19,18.2,18.13,18.15,413500.0,13.2664,13.2737,13.2227,13.2373,413500.0
2005-07-21 11:40:00,18.15,18.2,18.14,18.2,392800.0,13.2373,13.2737,13.23,13.2737,392800.0
2005-07-21 11:50:00,18.2,18.24,18.18,18.21,249700.0,13.2737,13.3029,13.2591,13.281,249700.0
2005-07-21 12:00:00,18.21,18.22,18.16,18.2,252400.0,13.281,13.2883,13.2446,13.2737,252400.0
2005-07-21 12:10:00,18.21,18.23,18.2,18.21,158500.0,13.281,13.2956,13.2737,13.281,158500.0
2005-07-21 12:20:00,18.22,18.24,18.17,18.23,304200.0,13.2883,13.3029,13.2518,13.2956,304200.0
2005-07-21 12:30:00,18.24,18.38,18.23,18.36,557100.0,13.3029,13.405,13.2956,13.3904,557100.0
2005-07-21 12:40:00,18.35,18.37,18.3,18.36,323000.0,13.3831,13.3977,13.3467,13.3904,323000.0
2005-07-21 12:50:00,18.35,18.39,18.32,18.34,512700.0,13.3831,13.4123,13.3612,13.3758,512700.0
2005-07-21 13:00:00,18.33,18.39,18.33,18.35,433800.0,13.3685,13.4123,13.3685,13.3831,433800.0
2005-07-21 13:10:00,18.35,18.38,18.29,18.36,647400.0,13.3831,13.405,13.3394,13.3904,647400.0
2005-07-21 13:20:00,18.36,18.39,18.36,18.38,246700.0,13.3904,13.4123,13.3904,13.405,246700.0
2005-07-21 13:30:00,18.39,18.44,18.38,18.41,639900.0,13.4123,13.4488,13.405,13.4269,639900.0
2005-07-21 13:40:00,18.41,18.43,18.4,18.42,283500.0,13.4269,13.4415,13.4196,13.4342,283500.0
2005-07-21 13:50:00,18.42,18.44,18.38,18.38,426700.0,13.4342,13.4488,13.405,13.405,426700.0
2005-07-21 14:00:00,18.39,18.44,18.37,18.37,509500.0,13.4123,13.4488,13.3977,13.3977,509500.0
2005-07-21 14:10:00,18.38,18.4,18.31,18.37,753100.0,13.405,13.4196,13.354,13.3977,753100.0
2005-07-21 14:20:00,18.37,18.38,18.28,18.29,284400.0,13.3977,13.405,13.3321,13.3394,284400.0
2005-07-21 14:30:00,18.3,18.32,18.26,18.3,356000.0,13.3467,13.3612,13.3175,13.3467,356000.0
2005-07-21 14:40:00,18.3,18.31,18.28,18.28,220800.0,13.3467,13.354,13.3321,13.3321,220800.0
2005-07-21 14:50:00,18.28,18.29,18.2,18.22,404900.0,13.3321,13.3394,13.2737,13.2883,404900.0
2005-07-21 15:00:00,18.22,18.24,18.17,18.2,400600.0,13.2883,13.3029,13.2518,13.2737,400600.0
2005-07-21 15:10:00,18.2,18.27,18.2,18.26,446100.0,13.2737,13.3248,13.2737,13.3175,446100.0
2005-07-21 15:20:00,18.26,18.26,18.23,18.26,463000.0,13.3175,13.3175,13.2956,13.3175,463000.0
2005-07-21 15:30:00,18.26,18.28,18.23,18.27,913900.0,13.3175,13.3321,13.2956,13.3248,913900.0
2005-07-21 15:40:00,18.26,18.29,18.19,18.26,531400.0,13.3175,13.3394,13.2664,13.3175,531400.0
2005-07-21 15:50:00,18.26,18.26,18.17,18.18,1033400.0,13.3175,13.3175,13.2518,13.2591,1033400.0
2005-07-22 09:30:00,18.25,18.44,18.23,18.39,1179800.0,13.3102,13.4488,13.2956,13.4123,1179800.0
2005-07-22 09:40:00,18.39,18.43,18.26,18.3,706800.0,13.4123,13.4415,13.3175,13.3467,706800.0
2005-07-22 09:50:00,18.3,18.35,18.21,18.26,1146700.0,13.3467,13.3831,13.281,13.3175,1146700.0
2005-07-22 10:00:00,18.25,18.28,18.12,18.14,822400.0,13.3102,13.3321,13.2154,13.23,822400.0
2005-07-22 10:10:00,18.15,18.19,18.14,18.15,344700.0,13.2373,13.2664,13.23,13.2373,344700.0
2005-07-22 10:20:00,18.15,18.17,18.06,18.06,402400.0,13.2373,13.2518,13.1716,13.1716,402400.0
2005-07-22 10:30:00,18.06,18.07,18.02,18.04,446800.0,13.1716,13.1789,13.1424,13.157,446800.0
2005-07-22 10:40:00,18.05,18.06,17.94,17.97,648100.0,13.1643,13.1716,13.0841,13.106,648100.0
2005-07-22 10:50:00,17.96,18.07,17.96,18.06,449200.0,13.0987,13.1789,13.0987,13.1716,449200.0
2005-07-22 11:00:00,18.06,18.15,18.03,18.15,460500.0,13.1716,13.2373,13.1497,13.2373,460500.0
2005-07-22 11:10:00,18.15,18.16,18.09,18.13,232800.0,13.2373,13.2446,13.1935,13.2227,232800.0
2005-07-22 11:20:00,18.14,18.15,18.1,18.11,319600.0,13.23,13.2373,13.2008,13.2081,319600.0
2005-07-22 11:30:00,18.1,18.15,18.09,18.13,217100.0,13.2008,13.2373,13.1935,13.2227,217100.0
2005-07-22 11:40:00,18.13,18.2,18.13,18.19,184000.0,13.2227,13.2737,13.2227,13.2664,184000.0
2005-07-22 11:50:00,18.18,18.2,18.17,18.19,119400.0,13.2591,13.2737,13.2518,13.2664,119400.0
2005-07-22 12:00:00,18.19,18.2,18.15,18.2,252400.0,13.2664,13.2737,13.2373,13.2737,252400.0
2005-07-22 12:10:00,18.19,18.22,18.19,18.2,168400.0,13.2664,13.2883,13.2664,13.2737,168400.0
2005-07-22 12:20:00,18.21,18.23,18.17,18.23,267200.0,13.281,13.2956,13.2518,13.2956,267200.0
2005-07-22 12:30:00,18.23,18.24,18.21,18.21,128500.0,13.2956,13.3029,13.281,13.281,128500.0
2005-07-22 12:40:00,18.22,18.22,18.11,18.17,419600.0,13.2883,13.2883,13.2081,13.2518,419600.0
2005-07-22 12:50:00,18.17,18.18,18.14,18.15,167000.0,13.2518,13.2591,13.23,13.2373,167000.0
2005-07-22 13:00:00,18.16,18.17,18.15,18.16,86100.0,13.2446,13.2518,13.2373,13.2446,86100.0
2005-07-22 13:10:00,18.16,18.24,18.15,18.23,193900.0,13.2446,13.3029,13.2373,13.2956,193900.0
2005-07-22 13:20:00,18.23,18.23,18.2,18.21,176800.0,13.2956,13.2956,13.2737,13.281,176800.0
2005-07-22 13:30:00,18.21,18.23,18.21,18.21,198800.0,13.281,13.2956,13.281,13.281,198800.0
2005-07-22 13:40:00,18.21,18.22,18.2,18.2,135200.0,13.281,13.2883,13.2737,13.2737,135200.0
2005-07-22 13:50:00,18.2,18.26,18.2,18.26,228400.0,13.2737,13.3175,13.2737,13.3175,228400.0
2005-07-22 14:00:00,18.25,18.27,18.2,18.21,167700.0,13.3102,13.3248,13.2737,13.281,167700.0
2005-07-22 14:10:00,18.21,18.24,18.2,18.22,134300.0,13.281,13.3029,13.2737,13.2883,134300.0
2005-07-22 14:20:00,18.23,18.25,18.16,18.16,343100.0,13.2956,13.3102,13.2446,13.2446,343100.0
2005-07-22 14:30:00,18.16,18.26,18.14,18.26,460300.0,13.2446,13.3175,13.23,13.3175,460300.0
2005-07-22 14:40:00,18.26,18.31,18.24,18.31,478100.0,13.3175,13.354,13.3029,13.354,478100.0
2005-07-22 14:50:00,18.31,18.32,18.26,18.26,400400.0,13.354,13.3612,13.3175,13.3175,400400.0
2005-07-22 15:00:00,18.27,18.28,18.26,18.27,157900.0,13.3248,13.3321,13.3175,13.3248,157900.0
2005-07-22 15:10:00,18.26,18.28,18.26,18.26,176000.0,13.3175,13.3321,13.3175,13.3175,176000.0
2005-07-22 15:20:00,18.26,18.27,18.25,18.26,229500.0,13.3175,13.3248,13.3102,13.3175,229500.0
2005-07-22 15:30:00,18.25,18.28,18.22,18.24,269400.0,13.3102,13.3321,13.2883,13.3029,269400.0
2005-07-22 15:40:00,18.24,18.28,18.24,18.28,297700.0,13.3029,13.3321,13.3029,13.3321,297700.0
2005-07-22 15:50:00,18.27,18.3,18.26,18.28,694100.0,13.3248,13.3467,13.3175,13.3321,694100.0
2005-07-25 09:30:00,18.17,18.47,18.16,18.25,877800.0,13.2518,13.4706,13.2446,13.3102,877800.0
2005-07-25 09:40:00,18.25,18.28,18.19,18.21,352900.0,13.3102,13.3321,13.2664,13.281,352900.0
2005-07-25 09:50:00,18.21,18.22,18.18,18.18,313600.0,13.281,13.2883,13.2591,13.2591,313600.0
2005-07-25 10:00:00,18.18,18.22,18.15,18.22,353000.0,13.2591,13.2883,13.2373,13.2883,353000.0
2005-07-25 10:10:00,18.22,18.3,18.2,18.3,255700.0,13.2883,13.3467,13.2737,13.3467,255700.0
2005-07-25 10:20:00,18.3,18.39,18.28,18.35,698500.0,13.3467,13.4123,13.3321,13.3831,698500.0
2005-07-25 10:30:00,18.34,18.41,18.34,18.37,588400.0,13.3758,13.4269,13.3758,13.3977,588400.0
2005-07-25 10:40:00,18.37,18.51,18.37,18.48,908500.0,13.3977,13.4998,13.3977,13.4779,908500.0
2005-07-25 10:50:00,18.48,18.49,18.43,18.43,505700.0,13.4779,13.4852,13.4415,13.4415,505700.0
2005-07-25 11:00:00,18.44,18.46,18.41,18.41,633400.0,13.4488,13.4633,13.4269,13.4269,633400.0
2005-07-25 11:10:00,18.41,18.46,18.4,18.42,440100.0,13.4269,13.4633,13.4196,13.4342,440100.0
2005-07-25 11:20:00,18.42,18.43,18.39,18.43,479900.0,13.4342,13.4415,13.4123,13.4415,479900.0
2005-07-25 11:30:00,18.42,18.43,18.34,18.36,276000.0,13.4342,13.4415,13.3758,13.3904,276000.0
2005-07-25 11:40:00,18.36,18.36,18.26,18.27,341600.0,13.3904,13.3904,13.3175,13.3248,341600.0
2005-07-25 11:50:00,18.27,18.4,18.26,18.29,431800.0,13.3248,13.4196,13.3175,13.3394,431800.0
2005-07-25 12:00:00,18.29,18.34,18.27,18.34,352800.0,13.3394,13.3758,13.3248,13.3758,352800.0
2005-07-25 12:10:00,18.34,18.36,18.28,18.29,218400.0,13.3758,13.3904,13.3321,13.3394,218400.0
2005-07-25 12:20:00,18.29,18.34,18.2,18.23,567300.0,13.3394,13.3758,13.2737,13.2956,567300.0
2005-07-25 12:30:00,18.23,18.23,18.2,18.23,209800.0,13.2956,13.2956,13.2737,13.2956,209800.0
2005-07-25 12:40:00,18.23,18.25,18.23,18.23,229300.0,13.2956,13.3102,13.2956,13.2956,229300.0
2005-07-25 12:50:00,18.22,18.23,18.18,18.18,120000.0,13.2883,13.2956,13.2591,13.2591,120000.0
2005-07-25 13:00:00,18.18,18.21,18.17,18.2,169300.0,13.2591,13.281,13.2518,13.2737,169300.0
2005-07-25 13:10:00,18.2,18.25,18.2,18.23,144200.0,13.2737,13.3102,13.2737,13.2956,144200.0
2005-07-25 13:20:00,18.24,18.27,18.23,18.27,135700.0,13.3029,13.3248,13.2956,13.3248,135700.0
2005-07-25 13:30:00,18.27,18.31,18.21,18.24,413400.0,13.3248,13.354,13.281,13.3029,413400.0
2005-07-25 13:40:00,18.24,18.28,18.24,18.25,144200.0,13.3029,13.3321,13.3029,13.3102,144200.0
2005-07-25 13:50:00,18.25,18.25,18.21,18.22,129200.0,13.3102,13.3102,13.281,13.2883,129200.0
2005-07-25 14:00:00,18.22,18.25,18.18,18.23,140000.0,13.2883,13.3102,13.2591,13.2956,140000.0
2005-07-25 14:10:00,18.23,18.27,18.19,18.22,134900.0,13.2956,13.3248,13.2664,13.2883,134900.0
2005-07-25 14:20:00,18.22,18.25,18.21,18.22,115400.0,13.2883,13.3102,13.281,13.2883,115400.0
2005-07-25 14:30:00,18.22,18.22,18.17,18.19,274600.0,13.2883,13.2883,13.2518,13.2664,274600.0
2005-07-25 14:40:00,18.19,18.24,18.19,18.21,230000.0,13.2664,13.3029,13.2664,13.281,230000.0
2005-07-25 14:50:00,18.21,18.22,18.17,18.19,287500.0,13.281,13.2883,13.2518,13.2664,287500.0
2005-07-25 15:00:00,18.19,18.19,18.15,18.17,271200.0,13.2664,13.2664,13.2373,13.2518,271200.0
2005-07-25 15:10:00,18.17,18.21,18.17,18.2,288500.0,13.2518,13.281,13.2518,13.2737,288500.0
2005-07-25 15:20:00,18.19,18.24,18.18,18.22,403700.0,13.2664,13.3029,13.2591,13.2883,403700.0
2005-07-25 15:30:00,18.22,18.25,18.21,18.24,484200.0,13.2883,13.3102,13.281,13.3029,484200.0
2005-07-25 15:40:00,18.24,18.26,18.2,18.21,452500.0,13.3029,13.3175,13.2737,13.281,452500.0
2005-07-25 15:50:00,18.21,18.24,18.18,18.19,1319000.0,13.281,13.3029,13.2591,13.2664,1319000.0
2005-07-26 09:30:00,18.14,18.29,18.13,18.21,944500.0,13.23,13.3394,13.2227,13.281,944500.0
2005-07-26 09:40:00,18.21,18.22,18.08,18.08,602200.0,13.281,13.2883,13.1862,13.1862,602200.0
2005-07-26 09:50:00,18.08,18.17,18.03,18.16,828600.0,13.1862,13.2518,13.1497,13.2446,828600.0
2005-07-26 10:00:00,18.16,18.16,18.06,18.14,404700.0,13.2446,13.2446,13.1716,13.23,404700.0
2005-07-26 10:10:00,18.14,18.26,18.13,18.25,431800.0,13.23,13.3175,13.2227,13.3102,431800.0
2005-07-26 10:20:00,18.25,18.28,18.2,18.27,563100.0,13.3102,13.3321,13.2737,13.3248,563100.0
2005-07-26 10:30:00,18.26,18.27,18.22,18.23,307000.0,13.3175,13.3248,13.2883,13.2956,307000.0
2005-07-26 10:40:00,18.24,18.24,18.16,18.22,426500.0,13.3029,13.3029,13.2446,13.2883,426500.0
2005-07-26 10:50:00,18.22,18.23,18.18,18.21,184800.0,13.2883,13.2956,13.2591,13.281,184800.0
2005-07-26 11:00:00,18.2,18.25,18.2,18.23,196700.0,13.2737,13.3102,13.2737,13.2956,196700.0
2005-07-26 11:10:00,18.23,18.25,18.21,18.23,146900.0,13.2956,13.3102,13.281,13.2956,146900.0
2005-07-26 11:20:00,18.23,18.26,18.22,18.25,117200.0,13.2956,13.3175,13.2883,13.3102,117200.0
2005-07-26 11:30:00,18.26,18.27,18.24,18.26,227600.0,13.3175,13.3248,13.3029,13.3175,227600.0
2005-07-26 11:40:00,18.25,18.27,18.21,18.21,169700.0,13.3102,13.3248,13.281,13.281,169700.0
2005-07-26 11:50:00,18.22,18.28,18.2,18.27,316700.0,13.2883,13.3321,13.2737,13.3248,316700.0
2005-07-26 12:00:00,18.28,18.29,18.22,18.23,258200.0,13.3321,13.3394,13.2883,13.2956,258200.0
2005-07-26 12:10:00,18.23,18.25,18.22,18.25,104500.0,13.2956,13.3102,13.2883,13.3102,104500.0
2005-07-26 12:20:00,18.25,18.25,18.19,18.2,165300.0,13.3102,13.3102,13.2664,13.2737,165300.0
2005-07-26 12:30:00,18.2,18.23,18.2,18.2,141600.0,13.2737,13.2956,13.2737,13.2737,141600.0
2005-07-26 12:40:00,18.21,18.24,18.2,18.21,342600.0,13.281,13.3029,13.2737,13.281,342600.0
2005-07-26 12:50:00,18.21,18.22,18.13,18.18,464000.0,13.281,13.2883,13.2227,13.2591,464000.0
2005-07-26 13:00:00,18.18,18.22,18.18,18.2,351500.0,13.2591,13.2883,13.2591,13.2737,351500.0
2005-07-26 13:10:00,18.2,18.21,18.17,18.17,346200.0,13.2737,13.281,13.2518,13.2518,346200.0
2005-07-26 13:20:00,18.17,18.18,18.13,18.14,448100.0,13.2518,13.2591,13.2227,13.23,448100.0
2005-07-26 13:30:00,18.14,18.15,18.11,18.13,380800.0,13.23,13.2373,13.2081,13.2227,380800.0
2005-07-26 13:40:00,18.13,18.21,18.11,18.18,704100.0,13.2227,13.281,13.2081,13.2591,704100.0
2005-07-26 13:50:00,18.18,18.23,18.18,18.22,266700.0,13.2591,13.2956,13.2591,13.2883,266700.0
2005-07-26 14:00:00,18.22,18.25,18.21,18.23,283100.0,13.2883,13.3102,13.281,13.2956,283100.0
2005-07-26 14:10:00,18.23,18.24,18.21,18.24,120200.0,13.2956,13.3029,13.281,13.3029,120200.0
2005-07-26 14:20:00,18.24,18.28,18.23,18.23,244400.0,13.3029,13.3321,13.2956,13.2956,244400.0
2005-07-26 14:30:00,18.23,18.28,18.2,18.27,229800.0,13.2956,13.3321,13.2737,13.3248,229800.0
2005-07-26 14:40:00,18.27,18.3,18.26,18.28,225600.0,13.3248,13.3467,13.3175,13.3321,225600.0
2005-07-26 14:50:00,18.28,18.3,18.27,18.28,281200.0,13.3321,13.3467,13.3248,13.3321,281200.0
2005-07-26 15:00:00,18.28,18.29,18.23,18.25,392400.0,13.3321,13.3394,13.2956,13.3102,392400.0
2005-07-26 15:10:00,18.26,18.27,18.22,18.26,318500.0,13.3175,13.3248,13.2883,13.3175,318500.0
2005-07-26 15:20:00,18.26,18.28,18.26,18.27,151900.0,13.3175,13.3321,13.3175,13.3248,151900.0
2005-07-26 15:30:00,18.27,18.28,18.24,18.24,335300.0,13.3248,13.3321,13.3029,13.3029,335300.0
2005-07-26 15:40:00,18.25,18.26,18.23,18.25,490100.0,13.3102,13.3175,13.2956,13.3102,490100.0
2005-07-26 15:50:00,18.26,18.27,18.23,18.26,775400.0,13.3175,13.3248,13.2956,13.3175,775400.0
2005-07-27 09:30:00,18.25,18.25,18.1,18.1,1181000.0,13.3102,13.3102,13.2008,13.2008,1181000.0
2005-07-27 09:40:00,18.1,18.16,18.1,18.11,694600.0,13.2008,13.2446,13.2008,13.2081,694600.0
2005-07-27 09:50:00,18.11,18.12,18.03,18.04,746200.0,13.2081,13.2154,13.1497,13.157,746200.0
2005-07-27 10:00:00,18.04,18.05,17.85,17.86,1651000.0,13.157,13.1643,13.0185,13.0258,1651000.0
2005-07-27 10:10:00,17.86,17.9,17.81,17.83,1394400.0,13.0258,13.0549,12.9893,13.0039,1394400.0
2005-07-27 10:20:00,17.83,17.89,17.83,17.87,673000.0,13.0039,13.0476,13.0039,13.033,673000.0
2005-07-27 10:30:00,17.86,17.99,17.86,17.97,573500.0,13.0258,13.1206,13.0258,13.106,573500.0
2005-07-27 10:40:00,17.97,18.04,17.95,17.96,496600.0,13.106,13.157,13.0914,13.0987,496600.0
2005-07-27 10:50:00,17.96,17.97,17.91,17.94,406100.0,13.0987,13.106,13.0622,13.0841,406100.0
2005-07-27 11:00:00,17.94,17.96,17.92,17.93,233700.0,13.0841,13.0987,13.0695,13.0768,233700.0
2005-07-27 11:10:00,17.94,17.94,17.9,17.91,327100.0,13.0841,13.0841,13.0549,13.0622,327100.0
2005-07-27 11:20:00,17.91,17.94,17.87,17.91,605200.0,13.0622,13.0841,13.033,13.0622,605200.0
2005-07-27 11:30:00,17.91,17.96,17.91,17.96,294000.0,13.0622,13.0987,13.0622,13.0987,294000.0
2005-07-27 11:40:00,17.96,17.97,17.94,17.94,239500.0,13.0987,13.106,13.0841,13.0841,239500.0
2005-07-27 11:50:00,17.94,17.96,17.9,17.95,272300.0,13.0841,13.0987,13.0549,13.0914,272300.0
2005-07-27 12:00:00,17.95,18.09,17.95,18.07,603300.0,13.0914,13.1935,13.0914,13.1789,603300.0
2005-07-27 12:10:00,18.07,18.07,18.02,18.04,395200.0,13.1789,13.1789,13.1424,13.157,395200.0
2005-07-27 12:20:00,18.03,18.07,17.97,18.0,304100.0,13.1497,13.1789,13.106,13.1279,304100.0
2005-07-27 12:30:00,18.0,18.04,17.96,18.04,383600.0,13.1279,13.157,13.0987,13.157,383600.0
2005-07-27 12:40:00,18.03,18.06,18.03,18.06,110900.0,13.1497,13.1716,13.1497,13.1716,110900.0
2005-07-27 12:50:00,18.06,18.08,18.05,18.05,109900.0,13.1716,13.1862,13.1643,13.1643,109900.0
2005-07-27 13:00:00,18.05,18.05,18.0,18.02,332800.0,13.1643,13.1643,13.1279,13.1424,332800.0
2005-07-27 13:10:00,18.02,18.04,18.0,18.0,107400.0,13.1424,13.157,13.1279,13.1279,107400.0
2005-07-27 13:20:00,18.01,18.03,18.0,18.01,186300.0,13.1352,13.1497,13.1279,13.1352,186300.0
2005-07-27 13:30:00,18.01,18.11,18.0,18.07,425700.0,13.1352,13.2081,13.1279,13.1789,425700.0
2005-07-27 13:40:00,18.06,18.08,18.06,18.06,203300.0,13.1716,13.1862,13.1716,13.1716,203300.0
2005-07-27 13:50:00,18.06,18.09,18.06,18.08,140600.0,13.1716,13.1935,13.1716,13.1862,140600.0
2005-07-27 14:00:00,18.08,18.13,18.07,18.1,363400.0,13.1862,13.2227,13.1789,13.2008,363400.0
2005-07-27 14:10:00,18.11,18.15,18.08,18.14,522400.0,13.2081,13.2373,13.1862,13.23,522400.0
2005-07-27 14:20:00,18.14,18.15,18.11,18.12,418300.0,13.23,13.2373,13.2081,13.2154,418300.0
2005-07-27 14:30:00,18.13,18.15,18.11,18.13,316800.0,13.2227,13.2373,13.2081,13.2227,316800.0
2005-07-27 14:40:00,18.12,18.15,18.1,18.13,521300.0,13.2154,13.2373,13.2008,13.2227,521300.0
2005-07-27 14:50:00,18.14,18.15,18.12,18.13,472600.0,13.23,13.2373,13.2154,13.2227,472600.0
2005-07-27 15:00:00,18.12,18.14,18.1,18.11,401500.0,13.2154,13.23,13.2008,13.2081,401500.0
2005-07-27 15:10:00,18.12,18.13,18.1,18.12,355300.0,13.2154,13.2227,13.2008,13.2154,355300.0
2005-07-27 15:20:00,18.11,18.16,18.11,18.14,427700.0,13.2081,13.2446,13.2081,13.23,427700.0
2005-07-27 15:30:00,18.13,18.17,18.11,18.11,396800.0,13.2227,13.2518,13.2081,13.2081,396800.0
2005-07-27 15:40:00,18.11,18.14,18.1,18.14,425500.0,13.2081,13.23,13.2008,13.23,425500.0
2005-07-27 15:50:00,18.14,18.14,18.09,18.09,1021700.0,13.23,13.23,13.1935,13.1935,1021700.0
2005-07-28 09:30:00,18.08,18.2,18.07,18.15,724800.0,13.1862,13.2737,13.1789,13.2373,724800.0
2005-07-28 09:40:00,18.15,18.16,18.05,18.07,581700.0,13.2373,13.2446,13.1643,13.1789,581700.0
2005-07-28 09:50:00,18.07,18.16,18.05,18.14,372200.0,13.1789,13.2446,13.1643,13.23,372200.0
2005-07-28 10:00:00,18.14,18.16,18.08,18.1,514500.0,13.23,13.2446,13.1862,13.2008,514500.0
2005-07-28 10:10:00,18.09,18.12,18.05,18.09,331600.0,13.1935,13.2154,13.1643,13.1935,331600.0
2005-07-28 10:20:00,18.09,18.09,18.02,18.05,342200.0,13.1935,13.1935,13.1424,13.1643,342200.0
2005-07-28 10:30:00,18.05,18.1,18.03,18.1,559300.0,13.1643,13.2008,13.1497,13.2008,559300.0
2005-07-28 10:40:00,18.1,18.11,18.06,18.07,610600.0,13.2008,13.2081,13.1716,13.1789,610600.0
2005-07-28 10:50:00,18.07,18.1,18.06,18.09,213700.0,13.1789,13.2008,13.1716,13.1935,213700.0
2005-07-28 11:00:00,18.09,18.11,18.06,18.11,341100.0,13.1935,13.2081,13.1716,13.2081,341100.0
2005-07-28 11:10:00,18.1,18.13,18.07,18.11,263400.0,13.2008,13.2227,13.1789,13.2081,263400.0
2005-07-28 11:20:00,18.11,18.11,18.08,18.09,156100.0,13.2081,13.2081,13.1862,13.1935,156100.0
2005-07-28 11:30:00,18.08,18.1,18.07,18.09,448800.0,13.1862,13.2008,13.1789,13.1935,448800.0
2005-07-28 11:40:00,18.09,18.17,18.09,18.16,406600.0,13.1935,13.2518,13.1935,13.2446,406600.0
2005-07-28 11:50:00,18.17,18.17,18.14,18.15,141500.0,13.2518,13.2518,13.23,13.2373,141500.0
2005-07-28 12:00:00,18.15,18.17,18.1,18.13,346600.0,13.2373,13.2518,13.2008,13.2227,346600.0
2005-07-28 12:10:00,18.12,18.16,18.12,18.14,196900.0,13.2154,13.2446,13.2154,13.23,196900.0
2005-07-28 12:20:00,18.13,18.14,18.12,18.13,118500.0,13.2227,13.23,13.2154,13.2227,118500.0
2005-07-28 12:30:00,18.13,18.16,18.12,18.16,154000.0,13.2227,13.2446,13.2154,13.2446,154000.0
2005-07-28 12:40:00,18.16,18.21,18.15,18.19,312500.0,13.2446,13.281,13.2373,13.2664,312500.0
2005-07-28 12:50:00,18.19,18.22,18.19,18.21,143400.0,13.2664,13.2883,13.2664,13.281,143400.0
2005-07-28 13:00:00,18.22,18.22,18.19,18.2,221700.0,13.2883,13.2883,13.2664,13.2737,221700.0
2005-07-28 13:10:00,18.2,18.23,18.2,18.22,188700.0,13.2737,13.2956,13.2737,13.2883,188700.0
2005-07-28 13:20:00,18.22,18.24,18.2,18.23,150700.0,13.2883,13.3029,13.2737,13.2956,150700.0
2005-07-28 13:30:00,18.23,18.29,18.2,18.28,440200.0,13.2956,13.3394,13.2737,13.3321,440200.0
2005-07-28 13:40:00,18.27,18.3,18.25,18.28,362900.0,13.3248,13.3467,13.3102,13.3321,362900.0
2005-07-28 13:50:00,18.27,18.29,18.25,18.25,179900.0,13.3248,13.3394,13.3102,13.3102,179900.0
2005-07-28 14:00:00,18.25,18.29,18.25,18.28,178600.0,13.3102,13.3394,13.3102,13.3321,178600.0
2005-07-28 14:10:00,18.28,18.3,18.27,18.29,280200.0,13.3321,13.3467,13.3248,13.3394,280200.0
2005-07-28 14:20:00,18.29,18.32,18.27,18.3,455900.0,13.3394,13.3612,13.3248,13.3467,455900.0
2005-07-28 14:30:00,18.31,18.32,18.3,18.32,211300.0,13.354,13.3612,13.3467,13.3612,211300.0
2005-07-28 14:40:00,18.31,18.32,18.28,18.28,243000.0,13.354,13.3612,13.3321,13.3321,243000.0
2005-07-28 14:50:00,18.28,18.31,18.26,18.3,462900.0,13.3321,13.354,13.3175,13.3467,462900.0
2005-07-28 15:00:00,18.3,18.31,18.26,18.27,181500.0,13.3467,13.354,13.3175,13.3248,181500.0
2005-07-28 15:10:00,18.28,18.48,18.26,18.28,536100.0,13.3321,13.4779,13.3175,13.3321,536100.0
2005-07-28 15:20:00,18.28,18.28,18.26,18.28,188100.0,13.3321,13.3321,13.3175,13.3321,188100.0
2005-07-28 15:30:00,18.28,18.3,18.26,18.27,364600.0,13.3321,13.3467,13.3175,13.3248,364600.0
2005-07-28 15:40:00,18.26,18.29,18.26,18.27,232800.0,13.3175,13.3394,13.3175,13.3248,232800.0
2005-07-28 15:50:00,18.27,18.3,18.25,18.28,1191000.0,13.3248,13.3467,13.3102,13.3321,1191000.0
2005-07-29 09:30:00,18.26,18.45,18.26,18.33,1735600.0,13.3175,13.4561,13.3175,13.3685,1735600.0
2005-07-29 09:40:00,18.32,18.42,18.32,18.35,815300.0,13.3612,13.4342,13.3612,13.3831,815300.0
2005-07-29 09:50:00,18.35,18.37,18.3,18.33,656400.0,13.3831,13.3977,13.3467,13.3685,656400.0
2005-07-29 10:00:00,18.33,18.45,18.31,18.37,762700.0,13.3685,13.4561,13.354,13.3977,762700.0
2005-07-29 10:10:00,18.37,18.46,18.36,18.38,600100.0,13.3977,13.4633,13.3904,13.405,600100.0
2005-07-29 10:20:00,18.38,18.4,18.32,18.35,445400.0,13.405,13.4196,13.3612,13.3831,445400.0
2005-07-29 10:30:00,18.35,18.37,18.28,18.34,570200.0,13.3831,13.3977,13.3321,13.3758,570200.0
2005-07-29 10:40:00,18.34,18.35,18.31,18.32,267900.0,13.3758,13.3831,13.354,13.3612,267900.0
2005-07-29 10:50:00,18.32,18.35,18.3,18.31,256800.0,13.3612,13.3831,13.3467,13.354,256800.0
2005-07-29 11:00:00,18.31,18.34,18.24,18.28,366300.0,13.354,13.3758,13.3029,13.3321,366300.0
2005-07-29 11:10:00,18.28,18.34,18.27,18.33,449800.0,13.3321,13.3758,13.3248,13.3685,449800.0
2005-07-29 11:20:00,18.32,18.36,18.31,18.32,168700.0,13.3612,13.3904,13.354,13.3612,168700.0
2005-07-29 11:30:00,18.33,18.39,18.32,18.32,462900.0,13.3685,13.4123,13.3612,13.3612,462900.0
2005-07-29 11:40:00,18.32,18.35,18.25,18.29,358500.0,13.3612,13.3831,13.3102,13.3394,358500.0
2005-07-29 11:50:00,18.29,18.29,18.24,18.24,370800.0,13.3394,13.3394,13.3029,13.3029,370800.0
2005-07-29 12:00:00,18.24,18.27,18.24,18.24,184800.0,13.3029,13.3248,13.3029,13.3029,184800.0
2005-07-29 12:10:00,18.24,18.24,18.21,18.22,320100.0,13.3029,13.3029,13.281,13.2883,320100.0
2005-07-29 12:20:00,18.21,18.22,18.14,18.15,340900.0,13.281,13.2883,13.23,13.2373,340900.0
2005-07-29 12:30:00,18.15,18.18,18.13,18.17,288300.0,13.2373,13.2591,13.2227,13.2518,288300.0
2005-07-29 12:40:00,18.18,18.2,18.16,18.18,196400.0,13.2591,13.2737,13.2446,13.2591,196400.0
2005-07-29 12:50:00,18.18,18.2,18.17,18.19,140800.0,13.2591,13.2737,13.2518,13.2664,140800.0
2005-07-29 13:00:00,18.19,18.24,18.19,18.23,159500.0,13.2664,13.3029,13.2664,13.2956,159500.0
2005-07-29 13:10:00,18.24,18.28,18.23,18.27,225700.0,13.3029,13.3321,13.2956,13.3248,225700.0
2005-07-29 13:20:00,18.26,18.28,18.24,18.26,109700.0,13.3175,13.3321,13.3029,13.3175,109700.0
2005-07-29 13:30:00,18.25,18.26,18.21,18.24,247200.0,13.3102,13.3175,13.281,13.3029,247200.0
2005-07-29 13:40:00,18.24,18.29,18.23,18.27,293600.0,13.3029,13.3394,13.2956,13.3248,293600.0
2005-07-29 13:50:00,18.28,18.36,18.27,18.35,444500.0,13.3321,13.3904,13.3248,13.3831,444500.0
2005-07-29 14:00:00,18.34,18.4,18.34,18.4,358700.0,13.3758,13.4196,13.3758,13.4196,358700.0
2005-07-29 14:10:00,18.4,18.46,18.4,18.44,892400.0,13.4196,13.4633,13.4196,13.4488,892400.0
2005-07-29 14:20:00,18.45,18.48,18.44,18.44,857500.0,13.4561,13.4779,13.4488,13.4488,857500.0
2005-07-29 14:30:00,18.44,18.5,18.44,18.48,680800.0,13.4488,13.4925,13.4488,13.4779,680800.0
2005-07-29 14:40:00,18.48,18.5,18.47,18.5,868200.0,13.4779,13.4925,13.4706,13.4925,868200.0
2005-07-29 14:50:00,18.49,18.53,18.49,18.51,776000.0,13.4852,13.5144,13.4852,13.4998,776000.0
2005-07-29 15:00:00,18.51,18.53,18.45,18.48,1531200.0,13.4998,13.5144,13.4561,13.4779,1531200.0
2005-07-29 15:10:00,18.48,18.54,18.47,18.53,1887800.0,13.4779,13.5217,13.4706,13.5144,1887800.0
2005-07-29 15:20:00,18.53,18.53,18.45,18.47,534500.0,13.5144,13.5144,13.4561,13.4706,534500.0
2005-07-29 15:30:00,18.47,18.48,18.42,18.47,415500.0,13.4706,13.4779,13.4342,13.4706,415500.0
2005-07-29 15:40:00,18.47,18.52,18.46,18.5,910000.0,13.4706,13.5071,13.4633,13.4925,910000.0
2005-07-29 15:50:00,18.5,18.5,18.46,18.46,1244200.0,13.4925,13.4925,13.4633,13.4633,1244200.0
2005-08-01 09:30:00,18.56,18.59,18.31,18.36,1510100.0,13.5363,13.5582,13.354,13.3904,1510100.0
2005-08-01 09:40:00,18.36,18.36,18.27,18.31,687700.0,13.3904,13.3904,13.3248,13.354,687700.0
2005-08-01 09:50:00,18.3,18.33,18.27,18.29,844300.0,13.3467,13.3685,13.3248,13.3394,844300.0
2005-08-01 10:00:00,18.29,18.34,18.28,18.29,801000.0,13.3394,13.3758,13.3321,13.3394,801000.0
2005-08-01 10:10:00,18.29,18.31,18.26,18.27,519800.0,13.3394,13.354,13.3175,13.3248,519800.0
2005-08-01 10:20:00,18.27,18.45,18.18,18.18,725000.0,13.3248,13.4561,13.2591,13.2591,725000.0
2005-08-01 10:30:00,18.19,18.2,18.1,18.1,809700.0,13.2664,13.2737,13.2008,13.2008,809700.0
2005-08-01 10:40:00,18.1,18.13,18.04,18.09,1015800.0,13.2008,13.2227,13.157,13.1935,1015800.0
2005-08-01 10:50:00,18.09,18.14,18.07,18.12,558600.0,13.1935,13.23,13.1789,13.2154,558600.0
2005-08-01 11:00:00,18.12,18.25,18.08,18.12,602800.0,13.2154,13.3102,13.1862,13.2154,602800.0
2005-08-01 11:10:00,18.11,18.2,18.08,18.2,832800.0,13.2081,13.2737,13.1862,13.2737,832800.0
2005-08-01 11:20:00,18.2,18.22,18.08,18.09,638000.0,13.2737,13.2883,13.1862,13.1935,638000.0
2005-08-01 11:30:00,18.09,18.11,18.08,18.1,264900.0,13.1935,13.2081,13.1862,13.2008,264900.0
2005-08-01 11:40:00,18.1,18.12,18.09,18.12,176100.0,13.2008,13.2154,13.1935,13.2154,176100.0
2005-08-01 11:50:00,18.11,18.13,18.11,18.12,178000.0,13.2081,13.2227,13.2081,13.2154,178000.0
2005-08-01 12:00:00,18.12,18.19,18.11,18.18,283100.0,13.2154,13.2664,13.2081,13.2591,283100.0
2005-08-01 12:10:00,18.19,18.2,18.13,18.19,351500.0,13.2664,13.2737,13.2227,13.2664,351500.0
2005-08-01 12:20:00,18.19,18.2,18.15,18.16,248300.0,13.2664,13.2737,13.2373,13.2446,248300.0
2005-08-01 12:30:00,18.16,18.18,18.16,18.18,186000.0,13.2446,13.2591,13.2446,13.2591,186000.0
2005-08-01 12:40:00,18.17,18.2,18.17,18.18,149500.0,13.2518,13.2737,13.2518,13.2591,149500.0
2005-08-01 12:50:00,18.18,18.24,18.18,18.22,290900.0,13.2591,13.3029,13.2591,13.2883,290900.0
2005-08-01 13:00:00,18.22,18.25,18.2,18.21,395500.0,13.2883,13.3102,13.2737,13.281,395500.0
2005-08-01 13:10:00,18.21,18.22,18.18,18.21,353800.0,13.281,13.2883,13.2591,13.281,353800.0
2005-08-01 13:20:00,18.21,18.22,18.19,18.21,173900.0,13.281,13.2883,13.2664,13.281,173900.0
2005-08-01 13:30:00,18.22,18.23,18.2,18.23,147700.0,13.2883,13.2956,13.2737,13.2956,147700.0
2005-08-01 13:40:00,18.23,18.23,18.2,18.2,249100.0,13.2956,13.2956,13.2737,13.2737,249100.0
2005-08-01 13:50:00,18.2,18.24,18.2,18.23,237000.0,13.2737,13.3029,13.2737,13.2956,237000.0
2005-08-01 14:00:00,18.24,18.28,18.23,18.26,539900.0,13.3029,13.3321,13.2956,13.3175,539900.0
2005-08-01 14:10:00,18.26,18.3,18.25,18.28,403100.0,13.3175,13.3467,13.3102,13.3321,403100.0
2005-08-01 14:20:00,18.28,18.34,18.27,18.31,746700.0,13.3321,13.3758,13.3248,13.354,746700.0
2005-08-01 14:30:00,18.32,18.34,18.29,18.3,462200.0,13.3612,13.3758,13.3394,13.3467,462200.0
2005-08-01 14:40:00,18.3,18.31,18.27,18.29,425900.0,13.3467,13.354,13.3248,13.3394,425900.0
2005-08-01 14:50:00,18.28,18.3,18.2,18.2,838200.0,13.3321,13.3467,13.2737,13.2737,838200.0
2005-08-01 15:00:00,18.21,18.25,18.18,18.24,707600.0,13.281,13.3102,13.2591,13.3029,707600.0
2005-08-01 15:10:00,18.23,18.24,18.21,18.22,191000.0,13.2956,13.3029,13.281,13.2883,191000.0
2005-08-01 15:20:00,18.22,18.32,18.22,18.29,945600.0,13.2883,13.3612,13.2883,13.3394,945600.0
2005-08-01 15:30:00,18.29,18.3,18.24,18.28,959200.0,13.3394,13.3467,13.3029,13.3321,959200.0
2005-08-01 15:40:00,18.28,18.29,18.24,18.25,699600.0,13.3321,13.3394,13.3029,13.3102,699600.0
2005-08-01 15:50:00,18.25,18.25,18.2,18.2,1443000.0,13.3102,13.3102,13.2737,13.2737,1443000.0
2005-08-02 09:30:00,18.2,18.23,18.16,18.2,1667300.0,13.2737,13.2956,13.2446,13.2737,1667300.0
2005-08-02 09:40:00,18.2,18.26,18.19,18.24,1308200.0,13.2737,13.3175,13.2664,13.3029,1308200.0
2005-08-02 09:50:00,18.24,18.28,18.2,18.21,832700.0,13.3029,13.3321,13.2737,13.281,832700.0
2005-08-02 10:00:00,18.22,18.24,18.14,18.24,1025200.0,13.2883,13.3029,13.23,13.3029,1025200.0
2005-08-02 10:10:00,18.24,18.27,18.23,18.25,580900.0,13.3029,13.3248,13.2956,13.3102,580900.0
2005-08-02 10:20:00,18.25,18.26,18.23,18.25,398800.0,13.3102,13.3175,13.2956,13.3102,398800.0
2005-08-02 10:30:00,18.25,18.43,18.25,18.4,962000.0,13.3102,13.4415,13.3102,13.4196,962000.0
2005-08-02 10:40:00,18.4,18.5,18.39,18.44,894600.0,13.4196,13.4925,13.4123,13.4488,894600.0
2005-08-02 10:50:00,18.44,18.46,18.4,18.41,304700.0,13.4488,13.4633,13.4196,13.4269,304700.0
2005-08-02 11:00:00,18.41,18.42,18.36,18.38,304000.0,13.4269,13.4342,13.3904,13.405,304000.0
2005-08-02 11:10:00,18.37,18.44,18.36,18.42,257800.0,13.3977,13.4488,13.3904,13.4342,257800.0
2005-08-02 11:20:00,18.43,18.43,18.39,18.41,170800.0,13.4415,13.4415,13.4123,13.4269,170800.0
2005-08-02 11:30:00,18.42,18.44,18.41,18.42,163300.0,13.4342,13.4488,13.4269,13.4342,163300.0
2005-08-02 11:40:00,18.42,18.44,18.39,18.41,248100.0,13.4342,13.4488,13.4123,13.4269,248100.0
2005-08-02 11:50:00,18.41,18.45,18.4,18.43,119800.0,13.4269,13.4561,13.4196,13.4415,119800.0
2005-08-02 12:00:00,18.43,18.45,18.38,18.38,286000.0,13.4415,13.4561,13.405,13.405,286000.0
2005-08-02 12:10:00,18.39,18.44,18.38,18.44,243400.0,13.4123,13.4488,13.405,13.4488,243400.0
2005-08-02 12:20:00,18.44,18.5,18.44,18.48,1056100.0,13.4488,13.4925,13.4488,13.4779,1056100.0
2005-08-02 12:30:00,18.47,18.49,18.46,18.48,262600.0,13.4706,13.4852,13.4633,13.4779,262600.0
2005-08-02 12:40:00,18.48,18.5,18.46,18.49,752200.0,13.4779,13.4925,13.4633,13.4852,752200.0
2005-08-02 12:50:00,18.48,18.49,18.44,18.45,597200.0,13.4779,13.4852,13.4488,13.4561,597200.0
2005-08-02 13:00:00,18.45,18.46,18.38,18.41,254400.0,13.4561,13.4633,13.405,13.4269,254400.0
2005-08-02 13:10:00,18.41,18.46,18.4,18.45,331600.0,13.4269,13.4633,13.4196,13.4561,331600.0
2005-08-02 13:20:00,18.44,18.49,18.44,18.49,445400.0,13.4488,13.4852,13.4488,13.4852,445400.0
2005-08-02 13:30:00,18.48,18.5,18.47,18.47,454300.0,13.4779,13.4925,13.4706,13.4706,454300.0
2005-08-02 13:40:00,18.49,18.49,18.46,18.47,285100.0,13.4852,13.4852,13.4633,13.4706,285100.0
2005-08-02 13:50:00,18.44,18.5,18.41,18.49,737200.0,13.4488,13.4925,13.4269,13.4852,737200.0
2005-08-02 14:00:00,18.5,18.51,18.48,18.49,371400.0,13.4925,13.4998,13.4779,13.4852,371400.0
2005-08-02 14:10:00,18.5,18.5,18.48,18.49,518500.0,13.4925,13.4925,13.4779,13.4852,518500.0
2005-08-02 14:20:00,18.48,18.5,18.47,18.48,213100.0,13.4779,13.4925,13.4706,13.4779,213100.0
2005-08-02 14:30:00,18.48,18.5,18.46,18.46,381400.0,13.4779,13.4925,13.4633,13.4633,381400.0
2005-08-02 14:40:00,18.47,18.53,18.46,18.53,431800.0,13.4706,13.5144,13.4633,13.5144,431800.0
2005-08-02 14:50:00,18.53,18.53,18.49,18.51,451100.0,13.5144,13.5144,13.4852,13.4998,451100.0
2005-08-02 15:00:00,18.51,18.54,18.5,18.54,712600.0,13.4998,13.5217,13.4925,13.5217,712600.0
2005-08-02 15:10:00,18.53,18.56,18.51,18.52,590700.0,13.5144,13.5363,13.4998,13.5071,590700.0
2005-08-02 15:20:00,18.53,18.55,18.51,18.54,521000.0,13.5144,13.529,13.4998,13.5217,521000.0
2005-08-02 15:30:00,18.54,18.58,18.53,18.58,584300.0,13.5217,13.5509,13.5144,13.5509,584300.0
2005-08-02 15:40:00,18.58,18.6,18.56,18.58,943500.0,13.5509,13.5655,13.5363,13.5509,943500.0
2005-08-02 15:50:00,18.58,18.59,18.56,18.59,1438800.0,13.5509,13.5582,13.5363,13.5582,1438800.0
2005-08-03 09:30:00,18.43,18.48,18.4,18.46,991100.0,13.4415,13.4779,13.4196,13.4633,991100.0
2005-08-03 09:40:00,18.46,18.49,18.42,18.44,348500.0,13.4633,13.4852,13.4342,13.4488,348500.0
2005-08-03 09:50:00,18.44,18.44,18.29,18.35,872000.0,13.4488,13.4488,13.3394,13.3831,872000.0
2005-08-03 10:00:00,18.35,18.39,18.34,18.38,375700.0,13.3831,13.4123,13.3758,13.405,375700.0
2005-08-03 10:10:00,18.38,18.4,18.35,18.39,466000.0,13.405,13.4196,13.3831,13.4123,466000.0
2005-08-03 10:20:00,18.4,18.41,18.37,18.38,355700.0,13.4196,13.4269,13.3977,13.405,355700.0
2005-08-03 10:30:00,18.37,18.38,18.33,18.37,618200.0,13.3977,13.405,13.3685,13.3977,618200.0
2005-08-03 10:40:00,18.37,18.44,18.37,18.42,386300.0,13.3977,13.4488,13.3977,13.4342,386300.0
2005-08-03 10:50:00,18.43,18.47,18.41,18.43,528300.0,13.4415,13.4706,13.4269,13.4415,528300.0
2005-08-03 11:00:00,18.44,18.44,18.35,18.37,408400.0,13.4488,13.4488,13.3831,13.3977,408400.0
2005-08-03 11:10:00,18.36,18.42,18.34,18.41,262800.0,13.3904,13.4342,13.3758,13.4269,262800.0
2005-08-03 11:20:00,18.4,18.4,18.38,18.39,156000.0,13.4196,13.4196,13.405,13.4123,156000.0
2005-08-03 11:30:00,18.4,18.41,18.38,18.4,201800.0,13.4196,13.4269,13.405,13.4196,201800.0
2005-08-03 11:40:00,18.39,18.4,18.34,18.35,152500.0,13.4123,13.4196,13.3758,13.3831,152500.0
2005-08-03 11:50:00,18.35,18.37,18.34,18.37,97100.0,13.3831,13.3977,13.3758,13.3977,97100.0
2005-08-03 12:00:00,18.37,18.42,18.37,18.42,231500.0,13.3977,13.4342,13.3977,13.4342,231500.0
2005-08-03 12:10:00,18.41,18.43,18.37,18.4,193400.0,13.4269,13.4415,13.3977,13.4196,193400.0
2005-08-03 12:20:00,18.4,18.43,18.39,18.43,319100.0,13.4196,13.4415,13.4123,13.4415,319100.0
2005-08-03 12:30:00,18.43,18.45,18.38,18.39,293100.0,13.4415,13.4561,13.405,13.4123,293100.0
2005-08-03 12:40:00,18.39,18.44,18.38,18.43,128800.0,13.4123,13.4488,13.405,13.4415,128800.0
2005-08-03 12:50:00,18.43,18.43,18.4,18.41,213300.0,13.4415,13.4415,13.4196,13.4269,213300.0
2005-08-03 13:00:00,18.41,18.43,18.38,18.39,331300.0,13.4269,13.4415,13.405,13.4123,331300.0
2005-08-03 13:10:00,18.39,18.4,18.38,18.39,63100.0,13.4123,13.4196,13.405,13.4123,63100.0
2005-08-03 13:20:00,18.38,18.4,18.38,18.39,117000.0,13.405,13.4196,13.405,13.4123,117000.0
2005-08-03 13:30:00,18.39,18.41,18.38,18.38,111600.0,13.4123,13.4269,13.405,13.405,111600.0
2005-08-03 13:40:00,18.39,18.4,18.38,18.39,57100.0,13.4123,13.4196,13.405,13.4123,57100.0
2005-08-03 13:50:00,18.39,18.4,18.38,18.38,92500.0,13.4123,13.4196,13.405,13.405,92500.0
2005-08-03 14:00:00,18.38,18.41,18.38,18.41,139500.0,13.405,13.4269,13.405,13.4269,139500.0
2005-08-03 14:10:00,18.42,18.44,18.39,18.42,161100.0,13.4342,13.4488,13.4123,13.4342,161100.0
2005-08-03 14:20:00,18.41,18.42,18.3,18.31,488200.0,13.4269,13.4342,13.3467,13.354,488200.0
2005-08-03 14:30:00,18.31,18.37,18.31,18.34,289500.0,13.354,13.3977,13.354,13.3758,289500.0
2005-08-03 14:40:00,18.33,18.35,18.3,18.32,310000.0,13.3685,13.3831,13.3467,13.3612,310000.0
2005-08-03 14:50:00,18.32,18.35,18.29,18.34,155800.0,13.3612,13.3831,13.3394,13.3758,155800.0
2005-08-03 15:00:00,18.35,18.35,18.3,18.35,126100.0,13.3831,13.3831,13.3467,13.3831,126100.0
2005-08-03 15:10:00,18.35,18.37,18.34,18.36,136700.0,13.3831,13.3977,13.3758,13.3904,136700.0
2005-08-03 15:20:00,18.36,18.39,18.34,18.39,178600.0,13.3904,13.4123,13.3758,13.4123,178600.0
2005-08-03 15:30:00,18.39,18.4,18.36,18.38,185100.0,13.4123,13.4196,13.3904,13.405,185100.0
2005-08-03 15:40:00,18.38,18.41,18.37,18.39,193200.0,13.405,13.4269,13.3977,13.4123,193200.0
2005-08-03 15:50:00,18.39,18.4,18.37,18.4,734300.0,13.4123,13.4196,13.3977,13.4196,734300.0
2005-08-04 09:30:00,18.29,18.31,18.23,18.24,773600.0,13.3394,13.354,13.2956,13.3029,773600.0
2005-08-04 09:40:00,18.23,18.24,18.12,18.16,635600.0,13.2956,13.3029,13.2154,13.2446,635600.0
2005-08-04 09:50:00,18.17,18.19,18.13,18.14,387300.0,13.2518,13.2664,13.2227,13.23,387300.0
2005-08-04 10:00:00,18.14,18.17,18.11,18.16,293400.0,13.23,13.2518,13.2081,13.2446,293400.0
2005-08-04 10:10:00,18.17,18.17,18.12,18.15,333600.0,13.2518,13.2518,13.2154,13.2373,333600.0
2005-08-04 10:20:00,18.16,18.17,18.12,18.16,328700.0,13.2446,13.2518,13.2154,13.2446,328700.0
2005-08-04 10:30:00,18.16,18.19,18.15,18.18,537400.0,13.2446,13.2664,13.2373,13.2591,537400.0
2005-08-04 10:40:00,18.19,18.19,18.16,18.17,120500.0,13.2664,13.2664,13.2446,13.2518,120500.0
2005-08-04 10:50:00,18.16,18.17,18.14,18.17,168200.0,13.2446,13.2518,13.23,13.2518,168200.0
2005-08-04 11:00:00,18.17,18.2,18.16,18.17,390100.0,13.2518,13.2737,13.2446,13.2518,390100.0
2005-08-04 11:10:00,18.16,18.18,18.15,18.16,110600.0,13.2446,13.2591,13.2373,13.2446,110600.0
2005-08-04 11:20:00,18.17,18.17,18.06,18.09,672800.0,13.2518,13.2518,13.1716,13.1935,672800.0
2005-08-04 11:30:00,18.09,18.11,18.04,18.08,478100.0,13.1935,13.2081,13.157,13.1862,478100.0
2005-08-04 11:40:00,18.08,18.1,18.03,18.06,399000.0,13.1862,13.2008,13.1497,13.1716,399000.0
2005-08-04 11:50:00,18.05,18.06,18.02,18.03,395000.0,13.1643,13.1716,13.1424,13.1497,395000.0
2005-08-04 12:00:00,18.03,18.05,18.0,18.05,329800.0,13.1497,13.1643,13.1279,13.1643,329800.0
2005-08-04 12:10:00,18.05,18.05,17.94,17.95,628000.0,13.1643,13.1643,13.0841,13.0914,628000.0
2005-08-04 12:20:00,17.95,17.97,17.92,17.97,434600.0,13.0914,13.106,13.0695,13.106,434600.0
2005-08-04 12:30:00,17.96,17.99,17.96,17.99,191300.0,13.0987,13.1206,13.0987,13.1206,191300.0
2005-08-04 12:40:00,17.98,18.03,17.98,18.01,370000.0,13.1133,13.1497,13.1133,13.1352,370000.0
2005-08-04 12:50:00,18.01,18.04,17.98,17.99,322000.0,13.1352,13.157,13.1133,13.1206,322000.0
2005-08-04 13:00:00,18.0,18.04,17.99,18.02,143000.0,13.1279,13.157,13.1206,13.1424,143000.0
2005-08-04 13:10:00,18.02,18.03,18.0,18.01,84600.0,13.1424,13.1497,13.1279,13.1352,84600.0
2005-08-04 13:20:00,18.02,18.02,17.98,18.01,183600.0,13.1424,13.1424,13.1133,13.1352,183600.0
2005-08-04 13:30:00,18.01,18.01,17.95,17.99,135800.0,13.1352,13.1352,13.0914,13.1206,135800.0
2005-08-04 13:40:00,17.99,18.01,17.98,18.01,69200.0,13.1206,13.1352,13.1133,13.1352,69200.0
2005-08-04 13:50:00,18.0,18.02,17.97,18.0,301600.0,13.1279,13.1424,13.106,13.1279,301600.0
2005-08-04 14:00:00,18.0,18.01,17.98,18.01,248900.0,13.1279,13.1352,13.1133,13.1352,248900.0
2005-08-04 14:10:00,18.01,18.02,17.97,18.0,393400.0,13.1352,13.1424,13.106,13.1279,393400.0
2005-08-04 14:20:00,17.99,18.01,17.97,18.0,115500.0,13.1206,13.1352,13.106,13.1279,115500.0
2005-08-04 14:30:00,18.0,18.01,17.98,18.01,182000.0,13.1279,13.1352,13.1133,13.1352,182000.0
2005-08-04 14:40:00,18.01,18.02,17.99,18.01,239000.0,13.1352,13.1424,13.1206,13.1352,239000.0
2005-08-04 14:50:00,18.02,18.07,17.99,18.06,337600.0,13.1424,13.1789,13.1206,13.1716,337600.0
2005-08-04 15:00:00,18.06,18.08,18.03,18.07,435700.0,13.1716,13.1862,13.1497,13.1789,435700.0
2005-08-04 15:10:00,18.07,18.07,18.02,18.03,227300.0,13.1789,13.1789,13.1424,13.1497,227300.0
2005-08-04 15:20:00,18.02,18.06,18.01,18.05,278600.0,13.1424,13.1716,13.1352,13.1643,278600.0
2005-08-04 15:30:00,18.05,18.05,17.98,18.01,261100.0,13.1643,13.1643,13.1133,13.1352,261100.0
2005-08-04 15:40:00,18.01,18.02,17.99,18.02,390900.0,13.1352,13.1424,13.1206,13.1424,390900.0
2005-08-04 15:50:00,18.01,18.02,17.95,17.96,1355600.0,13.1352,13.1424,13.0914,13.0987,1355600.0
2005-08-05 09:30:00,17.91,17.94,17.85,17.91,833100.0,13.0622,13.0841,13.0185,13.0622,833100.0
2005-08-05 09:40:00,17.91,18.03,17.89,18.03,861400.0,13.0622,13.1497,13.0476,13.1497,861400.0
2005-08-05 09:50:00,18.03,18.1,17.96,17.96,881800.0,13.1497,13.2008,13.0987,13.0987,881800.0
2005-08-05 10:00:00,17.96,17.96,17.85,17.87,621100.0,13.0987,13.0987,13.0185,13.033,621100.0
2005-08-05 10:10:00,17.88,17.97,17.86,17.95,369300.0,13.0403,13.106,13.0258,13.0914,369300.0
2005-08-05 10:20:00,17.95,17.95,17.83,17.91,498500.0,13.0914,13.0914,13.0039,13.0622,498500.0
2005-08-05 10:30:00,17.91,17.97,17.85,17.86,667700.0,13.0622,13.106,13.0185,13.0258,667700.0
2005-08-05 10:40:00,17.87,17.88,17.8,17.83,801300.0,13.033,13.0403,12.982,13.0039,801300.0
2005-08-05 10:50:00,17.83,17.85,17.82,17.83,139600.0,13.0039,13.0185,12.9966,13.0039,139600.0
2005-08-05 11:00:00,17.83,17.86,17.83,17.85,278400.0,13.0039,13.0258,13.0039,13.0185,278400.0
2005-08-05 11:10:00,17.85,17.86,17.81,17.82,264400.0,13.0185,13.0258,12.9893,12.9966,264400.0
2005-08-05 11:20:00,17.82,17.84,17.79,17.79,327800.0,12.9966,13.0112,12.9747,12.9747,327800.0
2005-08-05 11:30:00,17.79,17.83,17.78,17.82,283600.0,12.9747,13.0039,12.9674,12.9966,283600.0
2005-08-05 11:40:00,17.82,17.86,17.79,17.86,329100.0,12.9966,13.0258,12.9747,13.0258,329100.0
2005-08-05 11:50:00,17.86,17.87,17.77,17.77,359500.0,13.0258,13.033,12.9601,12.9601,359500.0
2005-08-05 12:00:00,17.77,17.82,17.76,17.81,495500.0,12.9601,12.9966,12.9528,12.9893,495500.0
2005-08-05 12:10:00,17.82,17.83,17.79,17.82,176800.0,12.9966,13.0039,12.9747,12.9966,176800.0
2005-08-05 12:20:00,17.82,17.86,17.8,17.85,425100.0,12.9966,13.0258,12.982,13.0185,425100.0
2005-08-05 12:30:00,17.86,17.86,17.83,17.83,259900.0,13.0258,13.0258,13.0039,13.0039,259900.0
2005-08-05 12:40:00,17.82,17.83,17.81,17.82,96200.0,12.9966,13.0039,12.9893,12.9966,96200.0
2005-08-05 12:50:00,17.82,17.83,17.81,17.82,52800.0,12.9966,13.0039,12.9893,12.9966,52800.0
2005-08-05 13:00:00,17.82,17.85,17.82,17.83,212900.0,12.9966,13.0185,12.9966,13.0039,212900.0
2005-08-05 13:10:00,17.83,17.93,17.83,17.87,597800.0,13.0039,13.0768,13.0039,13.033,597800.0
2005-08-05 13:20:00,17.87,17.91,17.85,17.85,264500.0,13.033,13.0622,13.0185,13.0185,264500.0
2005-08-05 13:30:00,17.85,17.86,17.82,17.84,344500.0,13.0185,13.0258,12.9966,13.0112,344500.0
2005-08-05 13:40:00,17.84,17.85,17.81,17.83,114900.0,13.0112,13.0185,12.9893,13.0039,114900.0
2005-08-05 13:50:00,17.83,17.87,17.81,17.82,392900.0,13.0039,13.033,12.9893,12.9966,392900.0
2005-08-05 14:00:00,17.82,17.85,17.82,17.84,50500.0,12.9966,13.0185,12.9966,13.0112,50500.0
2005-08-05 14:10:00,17.84,17.86,17.81,17.86,155100.0,13.0112,13.0258,12.9893,13.0258,155100.0
2005-08-05 14:20:00,17.85,17.86,17.82,17.84,125600.0,13.0185,13.0258,12.9966,13.0112,125600.0
2005-08-05 14:30:00,17.85,17.93,17.84,17.88,389700.0,13.0185,13.0768,13.0112,13.0403,389700.0
2005-08-05 14:40:00,17.88,17.89,17.82,17.82,465000.0,13.0403,13.0476,12.9966,12.9966,465000.0
2005-08-05 14:50:00,17.82,17.85,17.81,17.83,125600.0,12.9966,13.0185,12.9893,13.0039,125600.0
2005-08-05 15:00:00,17.82,17.86,17.81,17.85,167600.0,12.9966,13.0258,12.9893,13.0185,167600.0
2005-08-05 15:10:00,17.84,17.87,17.83,17.85,203900.0,13.0112,13.033,13.0039,13.0185,203900.0
2005-08-05 15:20:00,17.85,17.9,17.84,17.9,239600.0,13.0185,13.0549,13.0112,13.0549,239600.0
2005-08-05 15:30:00,17.9,17.91,17.85,17.87,319100.0,13.0549,13.0622,13.0185,13.033,319100.0
2005-08-05 15:40:00,17.87,17.88,17.84,17.86,219000.0,13.033,13.0403,13.0112,13.0258,219000.0
2005-08-05 15:50:00,17.85,17.89,17.85,17.87,969300.0,13.0185,13.0476,13.0185,13.033,969300.0
2005-08-08 09:30:00,17.92,17.94,17.79,17.8,683300.0,13.0695,13.0841,12.9747,12.982,683300.0
2005-08-08 09:40:00,17.8,17.85,17.78,17.79,387200.0,12.982,13.0185,12.9674,12.9747,387200.0
2005-08-08 09:50:00,17.79,17.93,17.78,17.88,749600.0,12.9747,13.0768,12.9674,13.0403,749600.0
2005-08-08 10:00:00,17.88,17.95,17.86,17.88,348600.0,13.0403,13.0914,13.0258,13.0403,348600.0
2005-08-08 10:10:00,17.88,17.91,17.83,17.88,525300.0,13.0403,13.0622,13.0039,13.0403,525300.0
2005-08-08 10:20:00,17.88,17.95,17.87,17.93,411600.0,13.0403,13.0914,13.033,13.0768,411600.0
2005-08-08 10:30:00,17.92,17.93,17.87,17.89,471500.0,13.0695,13.0768,13.033,13.0476,471500.0
2005-08-08 10:40:00,17.88,17.89,17.84,17.85,279100.0,13.0403,13.0476,13.0112,13.0185,279100.0
2005-08-08 10:50:00,17.85,17.88,17.78,17.81,341400.0,13.0185,13.0403,12.9674,12.9893,341400.0
2005-08-08 11:00:00,17.81,17.85,17.79,17.81,269600.0,12.9893,13.0185,12.9747,12.9893,269600.0
2005-08-08 11:10:00,17.81,17.87,17.81,17.87,145500.0,12.9893,13.033,12.9893,13.033,145500.0
2005-08-08 11:20:00,17.87,17.91,17.86,17.88,343600.0,13.033,13.0622,13.0258,13.0403,343600.0
2005-08-08 11:30:00,17.87,17.88,17.8,17.81,343700.0,13.033,13.0403,12.982,12.9893,343700.0
2005-08-08 11:40:00,17.82,17.85,17.78,17.85,257800.0,12.9966,13.0185,12.9674,13.0185,257800.0
2005-08-08 11:50:00,17.85,17.9,17.8,17.89,235900.0,13.0185,13.0549,12.982,13.0476,235900.0
2005-08-08 12:00:00,17.88,17.89,17.86,17.87,58400.0,13.0403,13.0476,13.0258,13.033,58400.0
2005-08-08 12:10:00,17.87,17.87,17.82,17.84,106900.0,13.033,13.033,12.9966,13.0112,106900.0
2005-08-08 12:20:00,17.85,17.86,17.81,17.84,79600.0,13.0185,13.0258,12.9893,13.0112,79600.0
2005-08-08 12:30:00,17.84,17.84,17.8,17.82,114900.0,13.0112,13.0112,12.982,12.9966,114900.0
2005-08-08 12:40:00,17.82,17.86,17.8,17.8,141000.0,12.9966,13.0258,12.982,12.982,141000.0
2005-08-08 12:50:00,17.8,17.82,17.79,17.8,219500.0,12.982,12.9966,12.9747,12.982,219500.0
2005-08-08 13:00:00,17.8,17.8,17.72,17.72,388700.0,12.982,12.982,12.9236,12.9236,388700.0
2005-08-08 13:10:00,17.72,17.75,17.68,17.72,396600.0,12.9236,12.9455,12.8945,12.9236,396600.0
2005-08-08 13:20:00,17.72,17.73,17.69,17.7,219500.0,12.9236,12.9309,12.9018,12.9091,219500.0
2005-08-08 13:30:00,17.69,17.7,17.66,17.67,339000.0,12.9018,12.9091,12.8799,12.8872,339000.0
2005-08-08 13:40:00,17.66,17.67,17.64,17.67,341800.0,12.8799,12.8872,12.8653,12.8872,341800.0
2005-08-08 13:50:00,17.67,17.67,17.61,17.66,383700.0,12.8872,12.8872,12.8434,12.8799,383700.0
2005-08-08 14:00:00,17.66,17.73,17.6,17.62,341200.0,12.8799,12.9309,12.8361,12.8507,341200.0
2005-08-08 14:10:00,17.63,17.64,17.59,17.6,474200.0,12.858,12.8653,12.8288,12.8361,474200.0
2005-08-08 14:20:00,17.6,17.62,17.54,17.55,717300.0,12.8361,12.8507,12.7924,12.7997,717300.0
2005-08-08 14:30:00,17.56,17.58,17.53,17.57,357900.0,12.807,12.8215,12.7851,12.8142,357900.0
2005-08-08 14:40:00,17.57,17.58,17.54,17.56,359500.0,12.8142,12.8215,12.7924,12.807,359500.0
2005-08-08 14:50:00,17.56,17.62,17.55,17.61,275100.0,12.807,12.8507,12.7997,12.8434,275100.0
2005-08-08 15:00:00,17.62,17.64,17.58,17.63,245900.0,12.8507,12.8653,12.8215,12.858,245900.0
2005-08-08 15:10:00,17.63,17.65,17.63,17.64,337200.0,12.858,12.8726,12.858,12.8653,337200.0
2005-08-08 15:20:00,17.65,17.69,17.64,17.69,371100.0,12.8726,12.9018,12.8653,12.9018,371100.0
2005-08-08 15:30:00,17.69,17.7,17.62,17.62,762100.0,12.9018,12.9091,12.8507,12.8507,762100.0
2005-08-08 15:40:00,17.62,17.65,17.57,17.58,796600.0,12.8507,12.8726,12.8142,12.8215,796600.0
2005-08-08 15:50:00,17.58,17.65,17.58,17.63,922200.0,12.8215,12.8726,12.8215,12.858,922200.0
2005-08-09 09:30:00,17.75,17.77,17.68,17.74,608800.0,12.9455,12.9601,12.8945,12.9382,608800.0
2005-08-09 09:40:00,17.75,17.79,17.72,17.77,543900.0,12.9455,12.9747,12.9236,12.9601,543900.0
2005-08-09 09:50:00,17.76,17.8,17.74,17.77,328900.0,12.9528,12.982,12.9382,12.9601,328900.0
2005-08-09 10:00:00,17.77,17.79,17.73,17.73,285400.0,12.9601,12.9747,12.9309,12.9309,285400.0
2005-08-09 10:10:00,17.73,17.74,17.68,17.73,359500.0,12.9309,12.9382,12.8945,12.9309,359500.0
2005-08-09 10:20:00,17.73,17.77,17.71,17.75,365600.0,12.9309,12.9601,12.9164,12.9455,365600.0
2005-08-09 10:30:00,17.75,17.84,17.75,17.78,474400.0,12.9455,13.0112,12.9455,12.9674,474400.0
2005-08-09 10:40:00,17.79,17.8,17.77,17.8,272600.0,12.9747,12.982,12.9601,12.982,272600.0
2005-08-09 10:50:00,17.8,17.82,17.78,17.81,257600.0,12.982,12.9966,12.9674,12.9893,257600.0
2005-08-09 11:00:00,17.81,17.84,17.8,17.82,164700.0,12.9893,13.0112,12.982,12.9966,164700.0
2005-08-09 11:10:00,17.83,17.83,17.77,17.77,197900.0,13.0039,13.0039,12.9601,12.9601,197900.0
2005-08-09 11:20:00,17.77,17.79,17.75,17.78,249600.0,12.9601,12.9747,12.9455,12.9674,249600.0
2005-08-09 11:30:00,17.78,17.78,17.75,17.75,244000.0,12.9674,12.9674,12.9455,12.9455,244000.0
2005-08-09 11:40:00,17.76,17.77,17.74,17.75,117200.0,12.9528,12.9601,12.9382,12.9455,117200.0
2005-08-09 11:50:00,17.75,17.76,17.72,17.74,164600.0,12.9455,12.9528,12.9236,12.9382,164600.0
2005-08-09 12:00:00,17.74,17.75,17.73,17.74,68600.0,12.9382,12.9455,12.9309,12.9382,68600.0
2005-08-09 12:10:00,17.73,17.75,17.73,17.75,178100.0,12.9309,12.9455,12.9309,12.9455,178100.0
2005-08-09 12:20:00,17.75,17.75,17.72,17.72,198800.0,12.9455,12.9455,12.9236,12.9236,198800.0
2005-08-09 12:30:00,17.73,17.75,17.72,17.74,149500.0,12.9309,12.9455,12.9236,12.9382,149500.0
2005-08-09 12:40:00,17.75,17.76,17.73,17.74,68600.0,12.9455,12.9528,12.9309,12.9382,68600.0
2005-08-09 12:50:00,17.73,17.75,17.72,17.72,118000.0,12.9309,12.9455,12.9236,12.9236,118000.0
2005-08-09 13:00:00,17.73,17.74,17.71,17.72,97200.0,12.9309,12.9382,12.9164,12.9236,97200.0
2005-08-09 13:10:00,17.71,17.73,17.68,17.68,423800.0,12.9164,12.9309,12.8945,12.8945,423800.0
2005-08-09 13:20:00,17.68,17.75,17.66,17.72,531800.0,12.8945,12.9455,12.8799,12.9236,531800.0
2005-08-09 13:30:00,17.71,17.76,17.7,17.75,237800.0,12.9164,12.9528,12.9091,12.9455,237800.0
2005-08-09 13:40:00,17.75,17.77,17.74,17.74,190400.0,12.9455,12.9601,12.9382,12.9382,190400.0
2005-08-09 13:50:00,17.74,17.77,17.71,17.77,207200.0,12.9382,12.9601,12.9164,12.9601,207200.0
2005-08-09 14:00:00,17.77,17.77,17.73,17.75,235900.0,12.9601,12.9601,12.9309,12.9455,235900.0
2005-08-09 14:10:00,17.75,17.8,17.73,17.77,288500.0,12.9455,12.982,12.9309,12.9601,288500.0
2005-08-09 14:20:00,17.78,17.89,17.75,17.89,707700.0,12.9674,13.0476,12.9455,13.0476,707700.0
2005-08-09 14:30:00,17.89,17.91,17.83,17.83,517500.0,13.0476,13.0622,13.0039,13.0039,517500.0
2005-08-09 14:40:00,17.83,17.85,17.78,17.79,571100.0,13.0039,13.0185,12.9674,12.9747,571100.0
2005-08-09 14:50:00,17.79,17.81,17.77,17.77,241100.0,12.9747,12.9893,12.9601,12.9601,241100.0
2005-08-09 15:00:00,17.78,17.78,17.72,17.73,406600.0,12.9674,12.9674,12.9236,12.9309,406600.0
2005-08-09 15:10:00,17.73,17.74,17.68,17.68,443600.0,12.9309,12.9382,12.8945,12.8945,443600.0
2005-08-09 15:20:00,17.68,17.7,17.67,17.69,204300.0,12.8945,12.9091,12.8872,12.9018,204300.0
2005-08-09 15:30:00,17.69,17.74,17.66,17.74,265600.0,12.9018,12.9382,12.8799,12.9382,265600.0
2005-08-09 15:40:00,17.73,17.78,17.73,17.78,290500.0,12.9309,12.9674,12.9309,12.9674,290500.0
2005-08-09 15:50:00,17.77,17.79,17.74,17.78,690800.0,12.9601,12.9747,12.9382,12.9674,690800.0
2005-08-10 09:30:00,17.94,17.97,17.83,17.94,1524300.0,13.0841,13.106,13.0039,13.0841,1524300.0
2005-08-10 09:40:00,17.93,18.0,17.93,17.98,1043900.0,13.0768,13.1279,13.0768,13.1133,1043900.0
2005-08-10 09:50:00,17.98,18.03,17.94,18.03,558200.0,13.1133,13.1497,13.0841,13.1497,558200.0
2005-08-10 10:00:00,18.03,18.12,17.98,17.98,1306000.0,13.1497,13.2154,13.1133,13.1133,1306000.0
2005-08-10 10:10:00,17.98,18.06,17.95,17.95,476400.0,13.1133,13.1716,13.0914,13.0914,476400.0
2005-08-10 10:20:00,17.95,17.98,17.91,17.98,364600.0,13.0914,13.1133,13.0622,13.1133,364600.0
2005-08-10 10:30:00,17.98,18.06,17.98,18.0,434100.0,13.1133,13.1716,13.1133,13.1279,434100.0
2005-08-10 10:40:00,18.0,18.04,17.97,18.02,481800.0,13.1279,13.157,13.106,13.1424,481800.0
2005-08-10 10:50:00,18.01,18.04,17.99,18.03,331900.0,13.1352,13.157,13.1206,13.1497,331900.0
2005-08-10 11:00:00,18.03,18.05,17.97,18.01,245300.0,13.1497,13.1643,13.106,13.1352,245300.0
2005-08-10 11:10:00,18.01,18.02,18.0,18.0,153000.0,13.1352,13.1424,13.1279,13.1279,153000.0
2005-08-10 11:20:00,18.0,18.01,17.99,18.0,76100.0,13.1279,13.1352,13.1206,13.1279,76100.0
2005-08-10 11:30:00,18.0,18.06,18.0,18.03,252600.0,13.1279,13.1716,13.1279,13.1497,252600.0
2005-08-10 11:40:00,18.02,18.03,17.99,18.01,128900.0,13.1424,13.1497,13.1206,13.1352,128900.0
2005-08-10 11:50:00,18.01,18.03,17.99,18.01,247400.0,13.1352,13.1497,13.1206,13.1352,247400.0
2005-08-10 12:00:00,18.02,18.04,17.99,17.99,218600.0,13.1424,13.157,13.1206,13.1206,218600.0
2005-08-10 12:10:00,17.99,18.01,17.99,18.0,75000.0,13.1206,13.1352,13.1206,13.1279,75000.0
2005-08-10 12:20:00,18.0,18.01,17.96,17.99,248400.0,13.1279,13.1352,13.0987,13.1206,248400.0
2005-08-10 12:30:00,17.99,18.04,17.96,18.04,660500.0,13.1206,13.157,13.0987,13.157,660500.0
2005-08-10 12:40:00,18.03,18.03,17.96,17.99,430600.0,13.1497,13.1497,13.0987,13.1206,430600.0
2005-08-10 12:50:00,17.98,18.03,17.96,17.99,140800.0,13.1133,13.1497,13.0987,13.1206,140800.0
2005-08-10 13:00:00,17.99,18.03,17.98,18.0,291600.0,13.1206,13.1497,13.1133,13.1279,291600.0
2005-08-10 13:10:00,18.0,18.01,17.96,18.0,270300.0,13.1279,13.1352,13.0987,13.1279,270300.0
2005-08-10 13:20:00,18.0,18.01,17.94,17.96,618100.0,13.1279,13.1352,13.0841,13.0987,618100.0
2005-08-10 13:30:00,17.96,17.97,17.91,17.94,282500.0,13.0987,13.106,13.0622,13.0841,282500.0
2005-08-10 13:40:00,17.94,17.94,17.85,17.87,344600.0,13.0841,13.0841,13.0185,13.033,344600.0
2005-08-10 13:50:00,17.87,17.87,17.79,17.85,473900.0,13.033,13.033,12.9747,13.0185,473900.0
2005-08-10 14:00:00,17.84,17.86,17.77,17.78,412800.0,13.0112,13.0258,12.9601,12.9674,412800.0
2005-08-10 14:10:00,17.78,17.8,17.75,17.77,498100.0,12.9674,12.982,12.9455,12.9601,498100.0
2005-08-10 14:20:00,17.78,17.82,17.73,17.74,630700.0,12.9674,12.9966,12.9309,12.9382,630700.0
2005-08-10 14:30:00,17.74,17.76,17.72,17.72,327700.0,12.9382,12.9528,12.9236,12.9236,327700.0
2005-08-10 14:40:00,17.73,17.73,17.67,17.68,715400.0,12.9309,12.9309,12.8872,12.8945,715400.0
2005-08-10 14:50:00,17.68,17.68,17.6,17.62,1197300.0,12.8945,12.8945,12.8361,12.8507,1197300.0
2005-08-10 15:00:00,17.62,17.63,17.47,17.48,1540500.0,12.8507,12.858,12.7413,12.7486,1540500.0
2005-08-10 15:10:00,17.48,17.52,17.46,17.48,1165600.0,12.7486,12.7778,12.734,12.7486,1165600.0
2005-08-10 15:20:00,17.49,17.5,17.47,17.49,1002000.0,12.7559,12.7632,12.7413,12.7559,1002000.0
2005-08-10 15:30:00,17.48,17.51,17.4,17.44,1110000.0,12.7486,12.7705,12.6903,12.7194,1110000.0
2005-08-10 15:40:00,17.44,17.45,17.38,17.43,1401500.0,12.7194,12.7267,12.6757,12.7121,1401500.0
2005-08-10 15:50:00,17.42,17.44,17.36,17.4,1832500.0,12.7049,12.7194,12.6611,12.6903,1832500.0
2005-08-11 09:30:00,17.41,17.41,17.22,17.36,1913000.0,12.6976,12.6976,12.559,12.6611,1913000.0
2005-08-11 09:40:00,17.36,17.46,17.3,17.34,1138000.0,12.6611,12.734,12.6173,12.6465,1138000.0
2005-08-11 09:50:00,17.34,17.38,17.26,17.28,830900.0,12.6465,12.6757,12.5882,12.6027,830900.0
2005-08-11 10:00:00,17.28,17.43,17.28,17.41,711900.0,12.6027,12.7121,12.6027,12.6976,711900.0
2005-08-11 10:10:00,17.41,17.55,17.4,17.43,753500.0,12.6976,12.7997,12.6903,12.7121,753500.0
2005-08-11 10:20:00,17.43,17.63,17.41,17.62,758600.0,12.7121,12.858,12.6976,12.8507,758600.0
2005-08-11 10:30:00,17.61,17.66,17.55,17.55,702700.0,12.8434,12.8799,12.7997,12.7997,702700.0
2005-08-11 10:40:00,17.55,17.55,17.47,17.5,468200.0,12.7997,12.7997,12.7413,12.7632,468200.0
2005-08-11 10:50:00,17.5,17.57,17.49,17.56,458100.0,12.7632,12.8142,12.7559,12.807,458100.0
2005-08-11 11:00:00,17.57,17.63,17.56,17.59,437700.0,12.8142,12.858,12.807,12.8288,437700.0
2005-08-11 11:10:00,17.59,17.59,17.47,17.51,379800.0,12.8288,12.8288,12.7413,12.7705,379800.0
2005-08-11 11:20:00,17.51,17.53,17.43,17.45,243100.0,12.7705,12.7851,12.7121,12.7267,243100.0
2005-08-11 11:30:00,17.45,17.47,17.41,17.42,351500.0,12.7267,12.7413,12.6976,12.7049,351500.0
2005-08-11 11:40:00,17.42,17.47,17.37,17.47,524200.0,12.7049,12.7413,12.6684,12.7413,524200.0
2005-08-11 11:50:00,17.47,17.53,17.47,17.51,283500.0,12.7413,12.7851,12.7413,12.7705,283500.0
2005-08-11 12:00:00,17.51,17.57,17.5,17.54,246900.0,12.7705,12.8142,12.7632,12.7924,246900.0
2005-08-11 12:10:00,17.54,17.54,17.44,17.46,328700.0,12.7924,12.7924,12.7194,12.734,328700.0
2005-08-11 12:20:00,17.47,17.51,17.46,17.48,487300.0,12.7413,12.7705,12.734,12.7486,487300.0
2005-08-11 12:30:00,17.48,17.55,17.48,17.54,238100.0,12.7486,12.7997,12.7486,12.7924,238100.0
2005-08-11 12:40:00,17.54,17.56,17.5,17.53,371100.0,12.7924,12.807,12.7632,12.7851,371100.0
2005-08-11 12:50:00,17.53,17.56,17.51,17.56,164200.0,12.7851,12.807,12.7705,12.807,164200.0
2005-08-11 13:00:00,17.55,17.63,17.55,17.62,366900.0,12.7997,12.858,12.7997,12.8507,366900.0
2005-08-11 13:10:00,17.61,17.63,17.57,17.57,239400.0,12.8434,12.858,12.8142,12.8142,239400.0
2005-08-11 13:20:00,17.57,17.64,17.57,17.6,305200.0,12.8142,12.8653,12.8142,12.8361,305200.0
2005-08-11 13:30:00,17.6,17.63,17.58,17.62,463000.0,12.8361,12.858,12.8215,12.8507,463000.0
2005-08-11 13:40:00,17.62,17.64,17.57,17.6,519200.0,12.8507,12.8653,12.8142,12.8361,519200.0
2005-08-11 13:50:00,17.61,17.63,17.6,17.61,132900.0,12.8434,12.858,12.8361,12.8434,132900.0
2005-08-11 14:00:00,17.61,17.62,17.59,17.6,330600.0,12.8434,12.8507,12.8288,12.8361,330600.0
2005-08-11 14:10:00,17.59,17.61,17.57,17.61,319200.0,12.8288,12.8434,12.8142,12.8434,319200.0
2005-08-11 14:20:00,17.61,17.64,17.59,17.6,270400.0,12.8434,12.8653,12.8288,12.8361,270400.0
2005-08-11 14:30:00,17.6,17.64,17.6,17.61,254900.0,12.8361,12.8653,12.8361,12.8434,254900.0
2005-08-11 14:40:00,17.61,17.65,17.6,17.63,206900.0,12.8434,12.8726,12.8361,12.858,206900.0
2005-08-11 14:50:00,17.64,17.67,17.62,17.66,449800.0,12.8653,12.8872,12.8507,12.8799,449800.0
2005-08-11 15:00:00,17.66,17.68,17.63,17.66,534000.0,12.8799,12.8945,12.858,12.8799,534000.0
2005-08-11 15:10:00,17.67,17.76,17.64,17.75,799800.0,12.8872,12.9528,12.8653,12.9455,799800.0
2005-08-11 15:20:00,17.76,17.78,17.68,17.77,757000.0,12.9528,12.9674,12.8945,12.9601,757000.0
2005-08-11 15:30:00,17.77,17.79,17.74,17.75,979600.0,12.9601,12.9747,12.9382,12.9455,979600.0
2005-08-11 15:40:00,17.76,17.82,17.76,17.82,950000.0,12.9528,12.9966,12.9528,12.9966,950000.0
2005-08-11 15:50:00,17.81,17.82,17.76,17.79,1670900.0,12.9893,12.9966,12.9528,12.9747,1670900.0
2005-08-12 09:30:00,17.6,17.77,17.56,17.57,1232900.0,12.8361,12.9601,12.807,12.8142,1232900.0
2005-08-12 09:40:00,17.56,17.66,17.55,17.64,739900.0,12.807,12.8799,12.7997,12.8653,739900.0
2005-08-12 09:50:00,17.63,17.68,17.61,17.63,430300.0,12.858,12.8945,12.8434,12.858,430300.0
2005-08-12 10:00:00,17.63,17.67,17.55,17.58,470900.0,12.858,12.8872,12.7997,12.8215,470900.0
2005-08-12 10:10:00,17.58,17.63,17.56,17.62,295800.0,12.8215,12.858,12.807,12.8507,295800.0
2005-08-12 10:20:00,17.61,17.71,17.6,17.7,429300.0,12.8434,12.9164,12.8361,12.9091,429300.0
2005-08-12 10:30:00,17.7,17.72,17.6,17.61,466800.0,12.9091,12.9236,12.8361,12.8434,466800.0
2005-08-12 10:40:00,17.61,17.65,17.58,17.59,490000.0,12.8434,12.8726,12.8215,12.8288,490000.0
2005-08-12 10:50:00,17.59,17.6,17.54,17.56,576300.0,12.8288,12.8361,12.7924,12.807,576300.0
2005-08-12 11:00:00,17.55,17.6,17.55,17.56,359800.0,12.7997,12.8361,12.7997,12.807,359800.0
2005-08-12 11:10:00,17.56,17.57,17.51,17.53,387600.0,12.807,12.8142,12.7705,12.7851,387600.0
2005-08-12 11:20:00,17.53,17.53,17.49,17.49,846800.0,12.7851,12.7851,12.7559,12.7559,846800.0
2005-08-12 11:30:00,17.49,17.54,17.48,17.53,427200.0,12.7559,12.7924,12.7486,12.7851,427200.0
2005-08-12 11:40:00,17.53,17.54,17.47,17.48,233800.0,12.7851,12.7924,12.7413,12.7486,233800.0
2005-08-12 11:50:00,17.49,17.49,17.41,17.43,553400.0,12.7559,12.7559,12.6976,12.7121,553400.0
2005-08-12 12:00:00,17.43,17.44,17.37,17.41,1401300.0,12.7121,12.7194,12.6684,12.6976,1401300.0
2005-08-12 12:10:00,17.4,17.45,17.39,17.45,293500.0,12.6903,12.7267,12.683,12.7267,293500.0
2005-08-12 12:20:00,17.45,17.45,17.36,17.39,474800.0,12.7267,12.7267,12.6611,12.683,474800.0
2005-08-12 12:30:00,17.39,17.4,17.38,17.39,282800.0,12.683,12.6903,12.6757,12.683,282800.0
2005-08-12 12:40:00,17.38,17.44,17.36,17.43,367300.0,12.6757,12.7194,12.6611,12.7121,367300.0
2005-08-12 12:50:00,17.43,17.45,17.39,17.44,343000.0,12.7121,12.7267,12.683,12.7194,343000.0
2005-08-12 13:00:00,17.44,17.45,17.41,17.43,233200.0,12.7194,12.7267,12.6976,12.7121,233200.0
2005-08-12 13:10:00,17.44,17.49,17.42,17.48,366200.0,12.7194,12.7559,12.7049,12.7486,366200.0
2005-08-12 13:20:00,17.49,17.5,17.45,17.46,311600.0,12.7559,12.7632,12.7267,12.734,311600.0
2005-08-12 13:30:00,17.45,17.46,17.42,17.45,237600.0,12.7267,12.734,12.7049,12.7267,237600.0
2005-08-12 13:40:00,17.44,17.46,17.43,17.44,375200.0,12.7194,12.734,12.7121,12.7194,375200.0
2005-08-12 13:50:00,17.43,17.45,17.4,17.41,308700.0,12.7121,12.7267,12.6903,12.6976,308700.0
2005-08-12 14:00:00,17.4,17.43,17.38,17.42,512500.0,12.6903,12.7121,12.6757,12.7049,512500.0
2005-08-12 14:10:00,17.41,17.43,17.39,17.42,333900.0,12.6976,12.7121,12.683,12.7049,333900.0
2005-08-12 14:20:00,17.42,17.45,17.39,17.39,519600.0,12.7049,12.7267,12.683,12.683,519600.0
2005-08-12 14:30:00,17.39,17.42,17.37,17.37,560600.0,12.683,12.7049,12.6684,12.6684,560600.0
2005-08-12 14:40:00,17.37,17.4,17.36,17.39,299800.0,12.6684,12.6903,12.6611,12.683,299800.0
2005-08-12 14:50:00,17.39,17.4,17.36,17.38,379000.0,12.683,12.6903,12.6611,12.6757,379000.0
2005-08-12 15:00:00,17.38,17.4,17.36,17.36,791000.0,12.6757,12.6903,12.6611,12.6611,791000.0
2005-08-12 15:10:00,17.37,17.37,17.32,17.33,529900.0,12.6684,12.6684,12.6319,12.6392,529900.0
2005-08-12 15:20:00,17.32,17.43,17.31,17.4,1171200.0,12.6319,12.7121,12.6246,12.6903,1171200.0
2005-08-12 15:30:00,17.4,17.43,17.37,17.39,795900.0,12.6903,12.7121,12.6684,12.683,795900.0
2005-08-12 15:40:00,17.39,17.4,17.34,17.38,614600.0,12.683,12.6903,12.6465,12.6757,614600.0
2005-08-12 15:50:00,17.37,17.43,17.35,17.43,1627800.0,12.6684,12.7121,12.6538,12.7121,1627800.0
2005-08-15 09:30:00,17.47,17.59,17.45,17.49,788600.0,12.763,12.8507,12.7484,12.7776,788600.0
2005-08-15 09:40:00,17.49,17.52,17.44,17.49,429100.0,12.7776,12.7995,12.7411,12.7776,429100.0
2005-08-15 09:50:00,17.49,17.59,17.44,17.56,430300.0,12.7776,12.8507,12.7411,12.8287,430300.0
2005-08-15 10:00:00,17.55,17.56,17.46,17.48,334800.0,12.8214,12.8287,12.7557,12.7703,334800.0
2005-08-15 10:10:00,17.48,17.48,17.37,17.44,449100.0,12.7703,12.7703,12.6899,12.7411,449100.0
2005-08-15 10:20:00,17.45,17.48,17.4,17.44,411300.0,12.7484,12.7703,12.7118,12.7411,411300.0
2005-08-15 10:30:00,17.44,17.55,17.44,17.55,324100.0,12.7411,12.8214,12.7411,12.8214,324100.0
2005-08-15 10:40:00,17.54,17.55,17.53,17.54,340100.0,12.8141,12.8214,12.8068,12.8141,340100.0
2005-08-15 10:50:00,17.54,17.6,17.53,17.59,296700.0,12.8141,12.858,12.8068,12.8507,296700.0
2005-08-15 11:00:00,17.6,17.62,17.56,17.59,300200.0,12.858,12.8726,12.8287,12.8507,300200.0
2005-08-15 11:10:00,17.59,17.6,17.54,17.55,222400.0,12.8507,12.858,12.8141,12.8214,222400.0
2005-08-15 11:20:00,17.56,17.59,17.53,17.54,170000.0,12.8287,12.8507,12.8068,12.8141,170000.0
2005-08-15 11:30:00,17.54,17.55,17.44,17.47,340400.0,12.8141,12.8214,12.7411,12.763,340400.0
2005-08-15 11:40:00,17.46,17.53,17.46,17.53,223500.0,12.7557,12.8068,12.7557,12.8068,223500.0
2005-08-15 11:50:00,17.52,17.53,17.48,17.49,111800.0,12.7995,12.8068,12.7703,12.7776,111800.0
2005-08-15 12:00:00,17.49,17.56,17.49,17.54,161200.0,12.7776,12.8287,12.7776,12.8141,161200.0
2005-08-15 12:10:00,17.55,17.62,17.54,17.59,363900.0,12.8214,12.8726,12.8141,12.8507,363900.0
2005-08-15 12:20:00,17.6,17.67,17.59,17.63,566000.0,12.858,12.9091,12.8507,12.8799,566000.0
2005-08-15 12:30:00,17.62,17.68,17.62,17.64,256300.0,12.8726,12.9164,12.8726,12.8872,256300.0
2005-08-15 12:40:00,17.63,17.66,17.6,17.61,160800.0,12.8799,12.9018,12.858,12.8653,160800.0
2005-08-15 12:50:00,17.6,17.63,17.59,17.61,351300.0,12.858,12.8799,12.8507,12.8653,351300.0
2005-08-15 13:00:00,17.61,17.65,17.59,17.65,232200.0,12.8653,12.8945,12.8507,12.8945,232200.0
2005-08-15 13:10:00,17.64,17.68,17.64,17.66,235900.0,12.8872,12.9164,12.8872,12.9018,235900.0
2005-08-15 13:20:00,17.67,17.7,17.66,17.69,260500.0,12.9091,12.931,12.9018,12.9237,260500.0
2005-08-15 13:30:00,17.68,17.7,17.68,17.69,96800.0,12.9164,12.931,12.9164,12.9237,96800.0
2005-08-15 13:40:00,17.68,17.72,17.66,17.72,285200.0,12.9164,12.9456,12.9018,12.9456,285200.0
2005-08-15 13:50:00,17.72,17.75,17.67,17.67,435300.0,12.9456,12.9675,12.9091,12.9091,435300.0
2005-08-15 14:00:00,17.68,17.72,17.66,17.69,282900.0,12.9164,12.9456,12.9018,12.9237,282900.0
2005-08-15 14:10:00,17.69,17.7,17.66,17.66,182600.0,12.9237,12.931,12.9018,12.9018,182600.0
2005-08-15 14:20:00,17.66,17.71,17.65,17.71,324600.0,12.9018,12.9383,12.8945,12.9383,324600.0
2005-08-15 14:30:00,17.7,17.74,17.69,17.73,594200.0,12.931,12.9602,12.9237,12.9529,594200.0
2005-08-15 14:40:00,17.72,17.74,17.7,17.74,593900.0,12.9456,12.9602,12.931,12.9602,593900.0
2005-08-15 14:50:00,17.74,17.76,17.73,17.76,601100.0,12.9602,12.9748,12.9529,12.9748,601100.0
2005-08-15 15:00:00,17.76,17.77,17.72,17.75,449900.0,12.9748,12.9822,12.9456,12.9675,449900.0
2005-08-15 15:10:00,17.75,17.76,17.7,17.76,561100.0,12.9675,12.9748,12.931,12.9748,561100.0
2005-08-15 15:20:00,17.75,17.79,17.74,17.79,800100.0,12.9675,12.9968,12.9602,12.9968,800100.0
2005-08-15 15:30:00,17.78,17.79,17.73,17.74,519500.0,12.9895,12.9968,12.9529,12.9602,519500.0
2005-08-15 15:40:00,17.74,17.76,17.73,17.73,563200.0,12.9602,12.9748,12.9529,12.9529,563200.0
2005-08-15 15:50:00,17.73,17.73,17.59,17.62,1394600.0,12.9529,12.9529,12.8507,12.8726,1394600.0
2005-08-16 09:30:00,17.38,17.41,17.19,17.22,2360200.0,12.6972,12.7192,12.5584,12.5803,2360200.0
2005-08-16 09:40:00,17.23,17.45,17.21,17.38,936300.0,12.5876,12.7484,12.573,12.6972,936300.0
2005-08-16 09:50:00,17.38,17.42,17.33,17.36,705800.0,12.6972,12.7265,12.6607,12.6826,705800.0
2005-08-16 10:00:00,17.36,17.4,17.36,17.39,314900.0,12.6826,12.7118,12.6826,12.7045,314900.0
2005-08-16 10:10:00,17.4,17.4,17.31,17.36,570900.0,12.7118,12.7118,12.6461,12.6826,570900.0
2005-08-16 10:20:00,17.35,17.38,17.33,17.38,293000.0,12.6753,12.6972,12.6607,12.6972,293000.0
2005-08-16 10:30:00,17.38,17.38,17.29,17.31,465000.0,12.6972,12.6972,12.6315,12.6461,465000.0
2005-08-16 10:40:00,17.31,17.31,17.19,17.19,894300.0,12.6461,12.6461,12.5584,12.5584,894300.0
2005-08-16 10:50:00,17.19,17.26,17.16,17.22,991900.0,12.5584,12.6096,12.5365,12.5803,991900.0
2005-08-16 11:00:00,17.22,17.29,17.2,17.29,810700.0,12.5803,12.6315,12.5657,12.6315,810700.0
2005-08-16 11:10:00,17.29,17.33,17.25,17.29,803600.0,12.6315,12.6607,12.6023,12.6315,803600.0
2005-08-16 11:20:00,17.29,17.33,17.27,17.32,361400.0,12.6315,12.6607,12.6169,12.6534,361400.0
2005-08-16 11:30:00,17.32,17.33,17.27,17.33,348700.0,12.6534,12.6607,12.6169,12.6607,348700.0
2005-08-16 11:40:00,17.32,17.35,17.26,17.29,597300.0,12.6534,12.6753,12.6096,12.6315,597300.0
2005-08-16 11:50:00,17.29,17.3,17.22,17.25,409500.0,12.6315,12.6388,12.5803,12.6023,409500.0
2005-08-16 12:00:00,17.25,17.27,17.21,17.27,289300.0,12.6023,12.6169,12.573,12.6169,289300.0
2005-08-16 12:10:00,17.27,17.3,17.27,17.3,282900.0,12.6169,12.6388,12.6169,12.6388,282900.0
2005-08-16 12:20:00,17.29,17.3,17.26,17.3,236500.0,12.6315,12.6388,12.6096,12.6388,236500.0
2005-08-16 12:30:00,17.3,17.33,17.27,17.27,461400.0,12.6388,12.6607,12.6169,12.6169,461400.0
2005-08-16 12:40:00,17.27,17.29,17.26,17.27,85800.0,12.6169,12.6315,12.6096,12.6169,85800.0
2005-08-16 12:50:00,17.27,17.29,17.25,17.29,101500.0,12.6169,12.6315,12.6023,12.6315,101500.0
2005-08-16 13:00:00,17.29,17.3,17.27,17.29,204200.0,12.6315,12.6388,12.6169,12.6315,204200.0
2005-08-16 13:10:00,17.28,17.29,17.27,17.28,149600.0,12.6242,12.6315,12.6169,12.6242,149600.0
2005-08-16 13:20:00,17.27,17.3,17.26,17.26,311800.0,12.6169,12.6388,12.6096,12.6096,311800.0
2005-08-16 13:30:00,17.27,17.28,17.23,17.27,331600.0,12.6169,12.6242,12.5876,12.6169,331600.0
2005-08-16 13:40:00,17.27,17.27,17.24,17.25,186600.0,12.6169,12.6169,12.595,12.6023,186600.0
2005-08-16 13:50:00,17.25,17.26,17.22,17.23,421100.0,12.6023,12.6096,12.5803,12.5876,421100.0
2005-08-16 14:00:00,17.23,17.27,17.23,17.24,645900.0,12.5876,12.6169,12.5876,12.595,645900.0
2005-08-16 14:10:00,17.24,17.24,17.19,17.2,450700.0,12.595,12.595,12.5584,12.5657,450700.0
2005-08-16 14:20:00,17.2,17.28,17.18,17.24,983600.0,12.5657,12.6242,12.5511,12.595,983600.0
2005-08-16 14:30:00,17.24,17.24,17.22,17.24,217600.0,12.595,12.595,12.5803,12.595,217600.0
2005-08-16 14:40:00,17.24,17.28,17.23,17.26,408800.0,12.595,12.6242,12.5876,12.6096,408800.0
2005-08-16 14:50:00,17.27,17.28,17.25,17.26,528800.0,12.6169,12.6242,12.6023,12.6096,528800.0
2005-08-16 15:00:00,17.26,17.28,17.24,17.26,541700.0,12.6096,12.6242,12.595,12.6096,541700.0
2005-08-16 15:10:00,17.26,17.28,17.24,17.25,532400.0,12.6096,12.6242,12.595,12.6023,532400.0
2005-08-16 15:20:00,17.25,17.3,17.19,17.19,635000.0,12.6023,12.6388,12.5584,12.5584,635000.0
2005-08-16 15:30:00,17.19,17.2,17.16,17.17,593200.0,12.5584,12.5657,12.5365,12.5438,593200.0
2005-08-16 15:40:00,17.17,17.2,17.13,17.2,1190400.0,12.5438,12.5657,12.5146,12.5657,1190400.0
2005-08-16 15:50:00,17.2,17.24,17.15,17.15,1451700.0,12.5657,12.595,12.5292,12.5292,1451700.0
2005-08-17 09:30:00,17.89,18.24,17.89,18.16,6967800.0,13.0698,13.3255,13.0698,13.2671,6967800.0
2005-08-17 09:40:00,18.15,18.16,18.04,18.11,3852600.0,13.2598,13.2671,13.1794,13.2305,3852600.0
2005-08-17 09:50:00,18.1,18.24,18.06,18.1,3066200.0,13.2232,13.3255,13.194,13.2232,3066200.0
2005-08-17 10:00:00,18.1,18.12,17.99,18.02,2213800.0,13.2232,13.2379,13.1429,13.1648,2213800.0
2005-08-17 10:10:00,18.02,18.1,17.95,18.06,2263500.0,13.1648,13.2232,13.1137,13.194,2263500.0
2005-08-17 10:20:00,18.06,18.1,18.0,18.08,1262900.0,13.194,13.2232,13.1502,13.2086,1262900.0
2005-08-17 10:30:00,18.0,18.15,17.99,18.08,2112400.0,13.1502,13.2598,13.1429,13.2086,2112400.0
2005-08-17 10:40:00,18.08,18.18,18.08,18.16,1564800.0,13.2086,13.2817,13.2086,13.2671,1564800.0
2005-08-17 10:50:00,18.16,18.16,18.11,18.14,1181400.0,13.2671,13.2671,13.2305,13.2525,1181400.0
2005-08-17 11:00:00,18.15,18.18,18.08,18.08,712700.0,13.2598,13.2817,13.2086,13.2086,712700.0
2005-08-17 11:10:00,18.08,18.17,18.08,18.15,915500.0,13.2086,13.2744,13.2086,13.2598,915500.0
2005-08-17 11:20:00,18.15,18.2,18.15,18.15,711500.0,13.2598,13.2963,13.2598,13.2598,711500.0
2005-08-17 11:30:00,18.15,18.2,18.14,18.18,522900.0,13.2598,13.2963,13.2525,13.2817,522900.0
2005-08-17 11:40:00,18.18,18.18,18.14,18.18,403100.0,13.2817,13.2817,13.2525,13.2817,403100.0
2005-08-17 11:50:00,18.18,18.22,18.17,18.21,689000.0,13.2817,13.3109,13.2744,13.3036,689000.0
2005-08-17 12:00:00,18.2,18.25,18.2,18.25,1120100.0,13.2963,13.3328,13.2963,13.3328,1120100.0
2005-08-17 12:10:00,18.24,18.34,18.24,18.34,1554600.0,13.3255,13.3986,13.3255,13.3986,1554600.0
2005-08-17 12:20:00,18.34,18.35,18.28,18.28,1273200.0,13.3986,13.4059,13.3547,13.3547,1273200.0
2005-08-17 12:30:00,18.29,18.34,18.28,18.31,711700.0,13.362,13.3986,13.3547,13.3767,711700.0
2005-08-17 12:40:00,18.31,18.34,18.3,18.32,556800.0,13.3767,13.3986,13.3694,13.384,556800.0
2005-08-17 12:50:00,18.31,18.37,18.31,18.37,413700.0,13.3767,13.4205,13.3767,13.4205,413700.0
2005-08-17 13:00:00,18.36,18.39,18.34,18.38,648100.0,13.4132,13.4351,13.3986,13.4278,648100.0
2005-08-17 13:10:00,18.37,18.38,18.33,18.36,939600.0,13.4205,13.4278,13.3913,13.4132,939600.0
2005-08-17 13:20:00,18.36,18.38,18.31,18.34,1582300.0,13.4132,13.4278,13.3767,13.3986,1582300.0
2005-08-17 13:30:00,18.34,18.36,18.28,18.3,1360300.0,13.3986,13.4132,13.3547,13.3694,1360300.0
2005-08-17 13:40:00,18.3,18.34,18.24,18.27,1015600.0,13.3694,13.3986,13.3255,13.3474,1015600.0
2005-08-17 13:50:00,18.27,18.33,18.27,18.29,1019000.0,13.3474,13.3913,13.3474,13.362,1019000.0
2005-08-17 14:00:00,18.3,18.31,18.23,18.23,1448000.0,13.3694,13.3767,13.3182,13.3182,1448000.0
2005-08-17 14:10:00,18.23,18.3,18.22,18.29,1192000.0,13.3182,13.3694,13.3109,13.362,1192000.0
2005-08-17 14:20:00,18.29,18.31,18.25,18.26,1331200.0,13.362,13.3767,13.3328,13.3401,1331200.0
2005-08-17 14:30:00,18.26,18.26,18.22,18.25,1102100.0,13.3401,13.3401,13.3109,13.3328,1102100.0
2005-08-17 14:40:00,18.25,18.25,18.19,18.23,835400.0,13.3328,13.3328,13.289,13.3182,835400.0
2005-08-17 14:50:00,18.24,18.27,18.22,18.24,886300.0,13.3255,13.3474,13.3109,13.3255,886300.0
2005-08-17 15:00:00,18.25,18.27,18.22,18.27,755500.0,13.3328,13.3474,13.3109,13.3474,755500.0
2005-08-17 15:10:00,18.26,18.34,18.23,18.26,1121800.0,13.3401,13.3986,13.3182,13.3401,1121800.0
2005-08-17 15:20:00,18.27,18.29,18.23,18.25,972700.0,13.3474,13.362,13.3182,13.3328,972700.0
2005-08-17 15:30:00,18.25,18.27,18.24,18.26,876500.0,13.3328,13.3474,13.3255,13.3401,876500.0
2005-08-17 15:40:00,18.26,18.27,18.16,18.19,2049300.0,13.3401,13.3474,13.2671,13.289,2049300.0
2005-08-17 15:50:00,18.2,18.23,18.18,18.22,3352300.0,13.2963,13.3182,13.2817,13.3109,3352300.0
2005-08-18 09:30:00,18.09,18.29,18.08,18.18,2037000.0,13.2159,13.362,13.2086,13.2817,2037000.0
2005-08-18 09:40:00,18.19,18.19,18.06,18.07,1085800.0,13.289,13.289,13.194,13.2013,1085800.0
2005-08-18 09:50:00,18.06,18.17,18.02,18.13,1294100.0,13.194,13.2744,13.1648,13.2452,1294100.0
2005-08-18 10:00:00,18.13,18.17,18.08,18.1,941200.0,13.2452,13.2744,13.2086,13.2232,941200.0
2005-08-18 10:10:00,18.1,18.12,18.07,18.1,669700.0,13.2232,13.2379,13.2013,13.2232,669700.0
2005-08-18 10:20:00,18.12,18.13,18.09,18.11,665100.0,13.2379,13.2452,13.2159,13.2305,665100.0
2005-08-18 10:30:00,18.11,18.16,18.09,18.11,801100.0,13.2305,13.2671,13.2159,13.2305,801100.0
2005-08-18 10:40:00,18.11,18.13,18.09,18.1,638900.0,13.2305,13.2452,13.2159,13.2232,638900.0
2005-08-18 10:50:00,18.1,18.13,18.09,18.12,601900.0,13.2232,13.2452,13.2159,13.2379,601900.0
2005-08-18 11:00:00,18.13,18.17,18.09,18.11,679700.0,13.2452,13.2744,13.2159,13.2305,679700.0
2005-08-18 11:10:00,18.11,18.13,18.1,18.11,216100.0,13.2305,13.2452,13.2232,13.2305,216100.0
2005-08-18 11:20:00,18.11,18.13,18.09,18.09,706700.0,13.2305,13.2452,13.2159,13.2159,706700.0
2005-08-18 11:30:00,18.09,18.09,18.04,18.07,648900.0,13.2159,13.2159,13.1794,13.2013,648900.0
2005-08-18 11:40:00,18.08,18.11,18.06,18.09,304200.0,13.2086,13.2305,13.194,13.2159,304200.0
2005-08-18 11:50:00,18.09,18.1,18.07,18.08,95800.0,13.2159,13.2232,13.2013,13.2086,95800.0
2005-08-18 12:00:00,18.08,18.19,18.07,18.13,587300.0,13.2086,13.289,13.2013,13.2452,587300.0
2005-08-18 12:10:00,18.14,18.16,18.12,18.12,270100.0,13.2525,13.2671,13.2379,13.2379,270100.0
2005-08-18 12:20:00,18.12,18.12,18.06,18.08,408400.0,13.2379,13.2379,13.194,13.2086,408400.0
2005-08-18 12:30:00,18.08,18.1,18.07,18.1,313500.0,13.2086,13.2232,13.2013,13.2232,313500.0
2005-08-18 12:40:00,18.1,18.11,18.07,18.08,195200.0,13.2232,13.2305,13.2013,13.2086,195200.0
2005-08-18 12:50:00,18.08,18.09,18.05,18.06,507300.0,13.2086,13.2159,13.1867,13.194,507300.0
2005-08-18 13:00:00,18.06,18.07,18.02,18.03,393400.0,13.194,13.2013,13.1648,13.1721,393400.0
2005-08-18 13:10:00,18.04,18.05,18.03,18.05,190800.0,13.1794,13.1867,13.1721,13.1867,190800.0
2005-08-18 13:20:00,18.05,18.11,18.04,18.11,796400.0,13.1867,13.2305,13.1794,13.2305,796400.0
2005-08-18 13:30:00,18.11,18.14,18.09,18.13,1680100.0,13.2305,13.2525,13.2159,13.2452,1680100.0
2005-08-18 13:40:00,18.13,18.19,18.12,18.13,703700.0,13.2452,13.289,13.2379,13.2452,703700.0
2005-08-18 13:50:00,18.13,18.15,18.1,18.12,464400.0,13.2452,13.2598,13.2232,13.2379,464400.0
2005-08-18 14:00:00,18.12,18.12,18.07,18.1,301900.0,13.2379,13.2379,13.2013,13.2232,301900.0
2005-08-18 14:10:00,18.1,18.11,18.08,18.09,488900.0,13.2232,13.2305,13.2086,13.2159,488900.0
2005-08-18 14:20:00,18.09,18.11,18.05,18.06,563900.0,13.2159,13.2305,13.1867,13.194,563900.0
2005-08-18 14:30:00,18.06,18.12,18.03,18.11,496200.0,13.194,13.2379,13.1721,13.2305,496200.0
2005-08-18 14:40:00,18.12,18.12,18.08,18.09,430200.0,13.2379,13.2379,13.2086,13.2159,430200.0
2005-08-18 14:50:00,18.1,18.1,18.09,18.1,204600.0,13.2232,13.2232,13.2159,13.2232,204600.0
2005-08-18 15:00:00,18.1,18.11,18.08,18.09,867600.0,13.2232,13.2305,13.2086,13.2159,867600.0
2005-08-18 15:10:00,18.09,18.13,18.09,18.11,858500.0,13.2159,13.2452,13.2159,13.2305,858500.0
2005-08-18 15:20:00,18.11,18.11,18.05,18.07,745300.0,13.2305,13.2305,13.1867,13.2013,745300.0
2005-08-18 15:30:00,18.07,18.09,18.07,18.08,307500.0,13.2013,13.2159,13.2013,13.2086,307500.0
2005-08-18 15:40:00,18.09,18.13,18.08,18.12,484200.0,13.2159,13.2452,13.2086,13.2379,484200.0
2005-08-18 15:50:00,18.13,18.13,18.08,18.11,1183800.0,13.2452,13.2452,13.2086,13.2305,1183800.0
2005-08-19 09:30:00,18.12,18.22,18.11,18.18,3580700.0,13.2379,13.3109,13.2305,13.2817,3580700.0
2005-08-19 09:40:00,18.18,18.2,18.14,18.15,794500.0,13.2817,13.2963,13.2525,13.2598,794500.0
2005-08-19 09:50:00,18.14,18.23,18.14,18.21,850900.0,13.2525,13.3182,13.2525,13.3036,850900.0
2005-08-19 10:00:00,18.21,18.25,18.18,18.22,1074200.0,13.3036,13.3328,13.2817,13.3109,1074200.0
2005-08-19 10:10:00,18.22,18.23,18.16,18.19,1441800.0,13.3109,13.3182,13.2671,13.289,1441800.0
2005-08-19 10:20:00,18.19,18.23,18.17,18.23,1231500.0,13.289,13.3182,13.2744,13.3182,1231500.0
2005-08-19 10:30:00,18.22,18.24,18.2,18.2,1189000.0,13.3109,13.3255,13.2963,13.2963,1189000.0
2005-08-19 10:40:00,18.2,18.23,18.19,18.21,595600.0,13.2963,13.3182,13.289,13.3036,595600.0
2005-08-19 10:50:00,18.21,18.22,18.19,18.2,168600.0,13.3036,13.3109,13.289,13.2963,168600.0
2005-08-19 11:00:00,18.21,18.23,18.19,18.21,577800.0,13.3036,13.3182,13.289,13.3036,577800.0
2005-08-19 11:10:00,18.21,18.24,18.17,18.23,840500.0,13.3036,13.3255,13.2744,13.3182,840500.0
2005-08-19 11:20:00,18.23,18.24,18.23,18.24,190400.0,13.3182,13.3255,13.3182,13.3255,190400.0
2005-08-19 11:30:00,18.24,18.26,18.23,18.26,446700.0,13.3255,13.3401,13.3182,13.3401,446700.0
2005-08-19 11:40:00,18.26,18.28,18.25,18.25,423400.0,13.3401,13.3547,13.3328,13.3328,423400.0
2005-08-19 11:50:00,18.25,18.26,18.22,18.23,401900.0,13.3328,13.3401,13.3109,13.3182,401900.0
2005-08-19 12:00:00,18.23,18.25,18.23,18.23,413000.0,13.3182,13.3328,13.3182,13.3182,413000.0
2005-08-19 12:10:00,18.23,18.24,18.21,18.22,252100.0,13.3182,13.3255,13.3036,13.3109,252100.0
2005-08-19 12:20:00,18.22,18.23,18.21,18.21,330300.0,13.3109,13.3182,13.3036,13.3036,330300.0
2005-08-19 12:30:00,18.22,18.23,18.21,18.22,369200.0,13.3109,13.3182,13.3036,13.3109,369200.0
2005-08-19 12:40:00,18.22,18.25,18.21,18.23,520000.0,13.3109,13.3328,13.3036,13.3182,520000.0
2005-08-19 12:50:00,18.23,18.24,18.22,18.22,160300.0,13.3182,13.3255,13.3109,13.3109,160300.0
2005-08-19 13:00:00,18.22,18.23,18.22,18.22,131400.0,13.3109,13.3182,13.3109,13.3109,131400.0
2005-08-19 13:10:00,18.22,18.23,18.16,18.2,528000.0,13.3109,13.3182,13.2671,13.2963,528000.0
2005-08-19 13:20:00,18.2,18.22,18.2,18.22,182700.0,13.2963,13.3109,13.2963,13.3109,182700.0
2005-08-19 13:30:00,18.21,18.22,18.21,18.21,192200.0,13.3036,13.3109,13.3036,13.3036,192200.0
2005-08-19 13:40:00,18.21,18.22,18.19,18.22,529600.0,13.3036,13.3109,13.289,13.3109,529600.0
2005-08-19 13:50:00,18.22,18.22,18.2,18.2,398500.0,13.3109,13.3109,13.2963,13.2963,398500.0
2005-08-19 14:00:00,18.2,18.21,18.18,18.19,1002900.0,13.2963,13.3036,13.2817,13.289,1002900.0
2005-08-19 14:10:00,18.19,18.2,18.18,18.2,411900.0,13.289,13.2963,13.2817,13.2963,411900.0
2005-08-19 14:20:00,18.2,18.21,18.18,18.19,364700.0,13.2963,13.3036,13.2817,13.289,364700.0
2005-08-19 14:30:00,18.19,18.2,18.18,18.19,216400.0,13.289,13.2963,13.2817,13.289,216400.0
2005-08-19 14:40:00,18.19,18.19,18.14,18.16,409100.0,13.289,13.289,13.2525,13.2671,409100.0
2005-08-19 14:50:00,18.15,18.18,18.11,18.14,506400.0,13.2598,13.2817,13.2305,13.2525,506400.0
2005-08-19 15:00:00,18.14,18.15,18.09,18.1,609000.0,13.2525,13.2598,13.2159,13.2232,609000.0
2005-08-19 15:10:00,18.09,18.11,18.07,18.11,590100.0,13.2159,13.2305,13.2013,13.2305,590100.0
2005-08-19 15:20:00,18.11,18.13,18.1,18.12,388900.0,13.2305,13.2452,13.2232,13.2379,388900.0
2005-08-19 15:30:00,18.12,18.13,18.11,18.12,727900.0,13.2379,13.2452,13.2305,13.2379,727900.0
2005-08-19 15:40:00,18.12,18.13,18.11,18.12,384200.0,13.2379,13.2452,13.2305,13.2379,384200.0
2005-08-19 15:50:00,18.12,18.18,18.12,18.17,1815600.0,13.2379,13.2817,13.2379,13.2744,1815600.0
2005-08-22 09:30:00,18.22,18.38,18.21,18.38,1405800.0,13.3109,13.4278,13.3036,13.4278,1405800.0
2005-08-22 09:40:00,18.38,18.4,18.31,18.31,735400.0,13.4278,13.4424,13.3767,13.3767,735400.0
2005-08-22 09:50:00,18.31,18.36,18.29,18.36,452400.0,13.3767,13.4132,13.362,13.4132,452400.0
2005-08-22 10:00:00,18.36,18.38,18.32,18.35,861900.0,13.4132,13.4278,13.384,13.4059,861900.0
2005-08-22 10:10:00,18.35,18.4,18.34,18.39,749100.0,13.4059,13.4424,13.3986,13.4351,749100.0
2005-08-22 10:20:00,18.39,18.41,18.36,18.39,785200.0,13.4351,13.4497,13.4132,13.4351,785200.0
2005-08-22 10:30:00,18.4,18.49,18.39,18.49,832100.0,13.4424,13.5082,13.4351,13.5082,832100.0
2005-08-22 10:40:00,18.48,18.49,18.43,18.49,813100.0,13.5009,13.5082,13.4643,13.5082,813100.0
2005-08-22 10:50:00,18.49,18.5,18.47,18.47,770200.0,13.5082,13.5155,13.4936,13.4936,770200.0
2005-08-22 11:00:00,18.47,18.49,18.41,18.43,437000.0,13.4936,13.5082,13.4497,13.4643,437000.0
2005-08-22 11:10:00,18.43,18.44,18.38,18.39,629500.0,13.4643,13.4716,13.4278,13.4351,629500.0
2005-08-22 11:20:00,18.4,18.42,18.36,18.39,449200.0,13.4424,13.457,13.4132,13.4351,449200.0
2005-08-22 11:30:00,18.39,18.43,18.36,18.39,580500.0,13.4351,13.4643,13.4132,13.4351,580500.0
2005-08-22 11:40:00,18.39,18.4,18.38,18.38,119700.0,13.4351,13.4424,13.4278,13.4278,119700.0
2005-08-22 11:50:00,18.39,18.4,18.33,18.37,1167100.0,13.4351,13.4424,13.3913,13.4205,1167100.0
2005-08-22 12:00:00,18.37,18.38,18.33,18.37,652600.0,13.4205,13.4278,13.3913,13.4205,652600.0
2005-08-22 12:10:00,18.37,18.4,18.35,18.38,503200.0,13.4205,13.4424,13.4059,13.4278,503200.0
2005-08-22 12:20:00,18.38,18.39,18.31,18.34,568100.0,13.4278,13.4351,13.3767,13.3986,568100.0
2005-08-22 12:30:00,18.34,18.35,18.28,18.33,668300.0,13.3986,13.4059,13.3547,13.3913,668300.0
2005-08-22 12:40:00,18.34,18.34,18.3,18.32,286000.0,13.3986,13.3986,13.3694,13.384,286000.0
2005-08-22 12:50:00,18.32,18.32,18.3,18.3,237000.0,13.384,13.384,13.3694,13.3694,237000.0
2005-08-22 13:00:00,18.3,18.32,18.29,18.32,297000.0,13.3694,13.384,13.362,13.384,297000.0
2005-08-22 13:10:00,18.32,18.33,18.24,18.31,812200.0,13.384,13.3913,13.3255,13.3767,812200.0
2005-08-22 13:20:00,18.31,18.41,18.31,18.39,763700.0,13.3767,13.4497,13.3767,13.4351,763700.0
2005-08-22 13:30:00,18.39,18.41,18.35,18.38,338400.0,13.4351,13.4497,13.4059,13.4278,338400.0
2005-08-22 13:40:00,18.37,18.41,18.35,18.4,650300.0,13.4205,13.4497,13.4059,13.4424,650300.0
2005-08-22 13:50:00,18.39,18.43,18.39,18.4,214200.0,13.4351,13.4643,13.4351,13.4424,214200.0
2005-08-22 14:00:00,18.39,18.4,18.35,18.37,356400.0,13.4351,13.4424,13.4059,13.4205,356400.0
2005-08-22 14:10:00,18.37,18.41,18.36,18.4,279100.0,13.4205,13.4497,13.4132,13.4424,279100.0
2005-08-22 14:20:00,18.4,18.44,18.4,18.43,436500.0,13.4424,13.4716,13.4424,13.4643,436500.0
2005-08-22 14:30:00,18.44,18.47,18.41,18.45,451200.0,13.4716,13.4936,13.4497,13.4789,451200.0
2005-08-22 14:40:00,18.45,18.45,18.43,18.45,485000.0,13.4789,13.4789,13.4643,13.4789,485000.0
2005-08-22 14:50:00,18.45,18.47,18.44,18.45,416200.0,13.4789,13.4936,13.4716,13.4789,416200.0
2005-08-22 15:00:00,18.46,18.46,18.4,18.41,980600.0,13.4862,13.4862,13.4424,13.4497,980600.0
2005-08-22 15:10:00,18.41,18.44,18.41,18.42,342100.0,13.4497,13.4716,13.4497,13.457,342100.0
2005-08-22 15:20:00,18.42,18.45,18.41,18.43,764300.0,13.457,13.4789,13.4497,13.4643,764300.0
2005-08-22 15:30:00,18.43,18.5,18.43,18.47,772200.0,13.4643,13.5155,13.4643,13.4936,772200.0
2005-08-22 15:40:00,18.47,18.5,18.45,18.49,776300.0,13.4936,13.5155,13.4789,13.5082,776300.0
2005-08-22 15:50:00,18.49,18.52,18.47,18.52,1562000.0,13.5082,13.5301,13.4936,13.5301,1562000.0
2005-08-23 09:30:00,18.44,18.5,18.39,18.41,1089800.0,13.4716,13.5155,13.4351,13.4497,1089800.0
2005-08-23 09:40:00,18.4,18.44,18.33,18.37,909700.0,13.4424,13.4716,13.3913,13.4205,909700.0
2005-08-23 09:50:00,18.38,18.42,18.33,18.36,692400.0,13.4278,13.457,13.3913,13.4132,692400.0
2005-08-23 10:00:00,18.36,18.45,18.33,18.42,391000.0,13.4132,13.4789,13.3913,13.457,391000.0
2005-08-23 10:10:00,18.42,18.44,18.35,18.43,461300.0,13.457,13.4716,13.4059,13.4643,461300.0
2005-08-23 10:20:00,18.43,18.5,18.42,18.47,454900.0,13.4643,13.5155,13.457,13.4936,454900.0
2005-08-23 10:30:00,18.46,18.48,18.42,18.43,267800.0,13.4862,13.5009,13.457,13.4643,267800.0
2005-08-23 10:40:00,18.43,18.47,18.4,18.45,514400.0,13.4643,13.4936,13.4424,13.4789,514400.0
2005-08-23 10:50:00,18.45,18.47,18.42,18.46,477400.0,13.4789,13.4936,13.457,13.4862,477400.0
2005-08-23 11:00:00,18.46,18.46,18.43,18.44,560600.0,13.4862,13.4862,13.4643,13.4716,560600.0
2005-08-23 11:10:00,18.44,18.46,18.43,18.46,255400.0,13.4716,13.4862,13.4643,13.4862,255400.0
2005-08-23 11:20:00,18.46,18.48,18.46,18.46,249900.0,13.4862,13.5009,13.4862,13.4862,249900.0
2005-08-23 11:30:00,18.46,18.47,18.43,18.43,235900.0,13.4862,13.4936,13.4643,13.4643,235900.0
2005-08-23 11:40:00,18.43,18.46,18.38,18.4,812600.0,13.4643,13.4862,13.4278,13.4424,812600.0
2005-08-23 11:50:00,18.4,18.42,18.39,18.4,352200.0,13.4424,13.457,13.4351,13.4424,352200.0
2005-08-23 12:00:00,18.41,18.41,18.37,18.39,465600.0,13.4497,13.4497,13.4205,13.4351,465600.0
2005-08-23 12:10:00,18.4,18.4,18.38,18.38,429500.0,13.4424,13.4424,13.4278,13.4278,429500.0
2005-08-23 12:20:00,18.39,18.4,18.38,18.39,135000.0,13.4351,13.4424,13.4278,13.4351,135000.0
2005-08-23 12:30:00,18.39,18.4,18.35,18.38,927900.0,13.4351,13.4424,13.4059,13.4278,927900.0
2005-08-23 12:40:00,18.38,18.4,18.36,18.4,277100.0,13.4278,13.4424,13.4132,13.4424,277100.0
2005-08-23 12:50:00,18.4,18.4,18.37,18.37,105700.0,13.4424,13.4424,13.4205,13.4205,105700.0
2005-08-23 13:00:00,18.38,18.42,18.37,18.42,353700.0,13.4278,13.457,13.4205,13.457,353700.0
2005-08-23 13:10:00,18.42,18.42,18.37,18.38,179700.0,13.457,13.457,13.4205,13.4278,179700.0
2005-08-23 13:20:00,18.37,18.38,18.36,18.37,185000.0,13.4205,13.4278,13.4132,13.4205,185000.0
2005-08-23 13:30:00,18.38,18.39,18.37,18.38,134400.0,13.4278,13.4351,13.4205,13.4278,134400.0
2005-08-23 13:40:00,18.38,18.43,18.38,18.4,269400.0,13.4278,13.4643,13.4278,13.4424,269400.0
2005-08-23 13:50:00,18.4,18.4,18.37,18.37,236600.0,13.4424,13.4424,13.4205,13.4205,236600.0
2005-08-23 14:00:00,18.37,18.38,18.34,18.35,418400.0,13.4205,13.4278,13.3986,13.4059,418400.0
2005-08-23 14:10:00,18.36,18.38,18.35,18.37,157900.0,13.4132,13.4278,13.4059,13.4205,157900.0
2005-08-23 14:20:00,18.37,18.41,18.37,18.4,328900.0,13.4205,13.4497,13.4205,13.4424,328900.0
2005-08-23 14:30:00,18.4,18.45,18.4,18.44,349800.0,13.4424,13.4789,13.4424,13.4716,349800.0
2005-08-23 14:40:00,18.44,18.47,18.42,18.47,458900.0,13.4716,13.4936,13.457,13.4936,458900.0
2005-08-23 14:50:00,18.47,18.48,18.44,18.45,188300.0,13.4936,13.5009,13.4716,13.4789,188300.0
2005-08-23 15:00:00,18.45,18.45,18.36,18.41,841800.0,13.4789,13.4789,13.4132,13.4497,841800.0
2005-08-23 15:10:00,18.41,18.44,18.38,18.39,569400.0,13.4497,13.4716,13.4278,13.4351,569400.0
2005-08-23 15:20:00,18.39,18.42,18.36,18.37,826400.0,13.4351,13.457,13.4132,13.4205,826400.0
2005-08-23 15:30:00,18.37,18.42,18.36,18.42,297000.0,13.4205,13.457,13.4132,13.457,297000.0
2005-08-23 15:40:00,18.42,18.42,18.37,18.4,691800.0,13.457,13.457,13.4205,13.4424,691800.0
2005-08-23 15:50:00,18.4,18.44,18.38,18.39,839500.0,13.4424,13.4716,13.4278,13.4351,839500.0
2005-08-24 09:30:00,18.28,18.28,18.18,18.2,1165600.0,13.3547,13.3547,13.2817,13.2963,1165600.0
2005-08-24 09:40:00,18.2,18.28,18.17,18.28,845600.0,13.2963,13.3547,13.2744,13.3547,845600.0
2005-08-24 09:50:00,18.29,18.3,18.19,18.24,536700.0,13.362,13.3694,13.289,13.3255,536700.0
2005-08-24 10:00:00,18.24,18.31,18.21,18.25,377100.0,13.3255,13.3767,13.3036,13.3328,377100.0
2005-08-24 10:10:00,18.25,18.28,18.24,18.25,438400.0,13.3328,13.3547,13.3255,13.3328,438400.0
2005-08-24 10:20:00,18.25,18.26,18.23,18.25,284100.0,13.3328,13.3401,13.3182,13.3328,284100.0
2005-08-24 10:30:00,18.25,18.33,18.24,18.31,514100.0,13.3328,13.3913,13.3255,13.3767,514100.0
2005-08-24 10:40:00,18.3,18.4,18.28,18.37,589200.0,13.3694,13.4424,13.3547,13.4205,589200.0
2005-08-24 10:50:00,18.36,18.36,18.33,18.33,330100.0,13.4132,13.4132,13.3913,13.3913,330100.0
2005-08-24 11:00:00,18.33,18.37,18.32,18.35,536200.0,13.3913,13.4205,13.384,13.4059,536200.0
2005-08-24 11:10:00,18.36,18.39,18.33,18.37,389800.0,13.4132,13.4351,13.3913,13.4205,389800.0
2005-08-24 11:20:00,18.37,18.44,18.36,18.43,622500.0,13.4205,13.4716,13.4132,13.4643,622500.0
2005-08-24 11:30:00,18.43,18.43,18.4,18.4,370500.0,13.4643,13.4643,13.4424,13.4424,370500.0
2005-08-24 11:40:00,18.4,18.43,18.37,18.42,268300.0,13.4424,13.4643,13.4205,13.457,268300.0
2005-08-24 11:50:00,18.43,18.43,18.37,18.39,469800.0,13.4643,13.4643,13.4205,13.4351,469800.0
2005-08-24 12:00:00,18.39,18.41,18.34,18.39,500500.0,13.4351,13.4497,13.3986,13.4351,500500.0
2005-08-24 12:10:00,18.39,18.41,18.38,18.41,141500.0,13.4351,13.4497,13.4278,13.4497,141500.0
2005-08-24 12:20:00,18.41,18.47,18.4,18.46,478800.0,13.4497,13.4936,13.4424,13.4862,478800.0
2005-08-24 12:30:00,18.47,18.47,18.43,18.44,322200.0,13.4936,13.4936,13.4643,13.4716,322200.0
2005-08-24 12:40:00,18.44,18.48,18.43,18.47,275000.0,13.4716,13.5009,13.4643,13.4936,275000.0
2005-08-24 12:50:00,18.48,18.51,18.46,18.47,364000.0,13.5009,13.5228,13.4862,13.4936,364000.0
2005-08-24 13:00:00,18.46,18.47,18.43,18.45,186500.0,13.4862,13.4936,13.4643,13.4789,186500.0
2005-08-24 13:10:00,18.46,18.46,18.35,18.37,581100.0,13.4862,13.4862,13.4059,13.4205,581100.0
2005-08-24 13:20:00,18.37,18.39,18.36,18.38,95800.0,13.4205,13.4351,13.4132,13.4278,95800.0
2005-08-24 13:30:00,18.39,18.39,18.38,18.38,113100.0,13.4351,13.4351,13.4278,13.4278,113100.0
2005-08-24 13:40:00,18.39,18.39,18.34,18.35,149300.0,13.4351,13.4351,13.3986,13.4059,149300.0
2005-08-24 13:50:00,18.35,18.37,18.31,18.36,440400.0,13.4059,13.4205,13.3767,13.4132,440400.0
2005-08-24 14:00:00,18.37,18.37,18.31,18.34,196900.0,13.4205,13.4205,13.3767,13.3986,196900.0
2005-08-24 14:10:00,18.34,18.36,18.32,18.32,281400.0,13.3986,13.4132,13.384,13.384,281400.0
2005-08-24 14:20:00,18.33,18.35,18.23,18.26,882100.0,13.3913,13.4059,13.3182,13.3401,882100.0
2005-08-24 14:30:00,18.27,18.35,18.24,18.26,464200.0,13.3474,13.4059,13.3255,13.3401,464200.0
2005-08-24 14:40:00,18.25,18.28,18.23,18.25,621500.0,13.3328,13.3547,13.3182,13.3328,621500.0
2005-08-24 14:50:00,18.26,18.26,18.18,18.19,604500.0,13.3401,13.3401,13.2817,13.289,604500.0
2005-08-24 15:00:00,18.18,18.18,18.11,18.12,923100.0,13.2817,13.2817,13.2305,13.2379,923100.0
2005-08-24 15:10:00,18.12,18.13,18.01,18.07,1158000.0,13.2379,13.2452,13.1575,13.2013,1158000.0
2005-08-24 15:20:00,18.07,18.11,18.07,18.08,633200.0,13.2013,13.2305,13.2013,13.2086,633200.0
2005-08-24 15:30:00,18.08,18.14,18.06,18.14,524800.0,13.2086,13.2525,13.194,13.2525,524800.0
2005-08-24 15:40:00,18.14,18.14,18.07,18.07,766900.0,13.2525,13.2525,13.2013,13.2013,766900.0
2005-08-24 15:50:00,18.07,18.08,18.01,18.02,1408400.0,13.2013,13.2086,13.1575,13.1648,1408400.0
2005-08-25 09:30:00,18.1,18.15,18.09,18.14,667000.0,13.2232,13.2598,13.2159,13.2525,667000.0
2005-08-25 09:40:00,18.14,18.19,18.11,18.15,459400.0,13.2525,13.289,13.2305,13.2598,459400.0
2005-08-25 09:50:00,18.15,18.18,18.12,18.13,632900.0,13.2598,13.2817,13.2379,13.2452,632900.0
2005-08-25 10:00:00,18.14,18.17,18.1,18.16,449700.0,13.2525,13.2744,13.2232,13.2671,449700.0
2005-08-25 10:10:00,18.16,18.18,18.13,18.15,322700.0,13.2671,13.2817,13.2452,13.2598,322700.0
2005-08-25 10:20:00,18.14,18.17,18.12,18.15,526300.0,13.2525,13.2744,13.2379,13.2598,526300.0
2005-08-25 10:30:00,18.15,18.2,18.15,18.18,372000.0,13.2598,13.2963,13.2598,13.2817,372000.0
2005-08-25 10:40:00,18.18,18.2,18.14,18.15,173600.0,13.2817,13.2963,13.2525,13.2598,173600.0
2005-08-25 10:50:00,18.16,18.18,18.15,18.15,183000.0,13.2671,13.2817,13.2598,13.2598,183000.0
2005-08-25 11:00:00,18.16,18.18,18.15,18.17,147000.0,13.2671,13.2817,13.2598,13.2744,147000.0
2005-08-25 11:10:00,18.17,18.17,18.14,18.14,86200.0,13.2744,13.2744,13.2525,13.2525,86200.0
2005-08-25 11:20:00,18.14,18.15,18.12,18.14,253600.0,13.2525,13.2598,13.2379,13.2525,253600.0
2005-08-25 11:30:00,18.14,18.15,18.02,18.03,403900.0,13.2525,13.2598,13.1648,13.1721,403900.0
2005-08-25 11:40:00,18.03,18.08,18.03,18.07,288800.0,13.1721,13.2086,13.1721,13.2013,288800.0
2005-08-25 11:50:00,18.08,18.13,18.08,18.1,406100.0,13.2086,13.2452,13.2086,13.2232,406100.0
2005-08-25 12:00:00,18.1,18.1,18.04,18.09,275400.0,13.2232,13.2232,13.1794,13.2159,275400.0
2005-08-25 12:10:00,18.09,18.09,18.08,18.08,123100.0,13.2159,13.2159,13.2086,13.2086,123100.0
2005-08-25 12:20:00,18.08,18.09,18.05,18.06,253600.0,13.2086,13.2159,13.1867,13.194,253600.0
2005-08-25 12:30:00,18.06,18.07,18.01,18.02,299900.0,13.194,13.2013,13.1575,13.1648,299900.0
2005-08-25 12:40:00,18.02,18.05,18.02,18.05,238100.0,13.1648,13.1867,13.1648,13.1867,238100.0
2005-08-25 12:50:00,18.05,18.1,18.0,18.02,376300.0,13.1867,13.2232,13.1502,13.1648,376300.0
2005-08-25 13:00:00,18.02,18.06,18.02,18.05,200800.0,13.1648,13.194,13.1648,13.1867,200800.0
2005-08-25 13:10:00,18.06,18.07,18.01,18.02,245600.0,13.194,13.2013,13.1575,13.1648,245600.0
2005-08-25 13:20:00,18.02,18.09,18.02,18.06,294600.0,13.1648,13.2159,13.1648,13.194,294600.0
2005-08-25 13:30:00,18.07,18.07,18.01,18.01,114000.0,13.2013,13.2013,13.1575,13.1575,114000.0
2005-08-25 13:40:00,18.03,18.05,18.02,18.04,192100.0,13.1721,13.1867,13.1648,13.1794,192100.0
2005-08-25 13:50:00,18.03,18.04,18.02,18.03,92600.0,13.1721,13.1794,13.1648,13.1721,92600.0
2005-08-25 14:00:00,18.03,18.04,18.01,18.03,201700.0,13.1721,13.1794,13.1575,13.1721,201700.0
2005-08-25 14:10:00,18.03,18.04,18.01,18.02,240300.0,13.1721,13.1794,13.1575,13.1648,240300.0
2005-08-25 14:20:00,18.02,18.11,18.01,18.1,496700.0,13.1648,13.2305,13.1575,13.2232,496700.0
2005-08-25 14:30:00,18.1,18.1,18.04,18.06,436200.0,13.2232,13.2232,13.1794,13.194,436200.0
2005-08-25 14:40:00,18.06,18.11,18.06,18.08,224100.0,13.194,13.2305,13.194,13.2086,224100.0
2005-08-25 14:50:00,18.09,18.09,18.05,18.07,169400.0,13.2159,13.2159,13.1867,13.2013,169400.0
2005-08-25 15:00:00,18.08,18.08,18.04,18.05,171200.0,13.2086,13.2086,13.1794,13.1867,171200.0
2005-08-25 15:10:00,18.05,18.06,18.02,18.04,511600.0,13.1867,13.194,13.1648,13.1794,511600.0
2005-08-25 15:20:00,18.04,18.04,17.99,18.0,479500.0,13.1794,13.1794,13.1429,13.1502,479500.0
2005-08-25 15:30:00,18.0,18.03,17.97,18.01,538200.0,13.1502,13.1721,13.1283,13.1575,538200.0
2005-08-25 15:40:00,18.0,18.03,17.98,18.01,801700.0,13.1502,13.1721,13.1356,13.1575,801700.0
2005-08-25 15:50:00,18.0,18.02,17.99,17.99,747300.0,13.1502,13.1648,13.1429,13.1429,747300.0
2005-08-26 09:30:00,18.01,18.08,17.99,18.01,614000.0,13.1575,13.2086,13.1429,13.1575,614000.0
2005-08-26 09:40:00,18.0,18.0,17.84,17.85,752100.0,13.1502,13.1502,13.0333,13.0406,752100.0
2005-08-26 09:50:00,17.85,17.96,17.85,17.95,969100.0,13.0406,13.121,13.0406,13.1137,969100.0
2005-08-26 10:00:00,17.95,17.97,17.81,17.9,1505700.0,13.1137,13.1283,13.0114,13.0771,1505700.0
2005-08-26 10:10:00,17.9,17.94,17.87,17.88,588200.0,13.0771,13.1064,13.0552,13.0625,588200.0
2005-08-26 10:20:00,17.88,17.97,17.88,17.93,345800.0,13.0625,13.1283,13.0625,13.099,345800.0
2005-08-26 10:30:00,17.93,17.98,17.93,17.94,495900.0,13.099,13.1356,13.099,13.1064,495900.0
2005-08-26 10:40:00,17.95,17.95,17.89,17.9,352100.0,13.1137,13.1137,13.0698,13.0771,352100.0
2005-08-26 10:50:00,17.9,17.92,17.86,17.92,393700.0,13.0771,13.0917,13.0479,13.0917,393700.0
2005-08-26 11:00:00,17.92,17.93,17.87,17.89,248400.0,13.0917,13.099,13.0552,13.0698,248400.0
2005-08-26 11:10:00,17.88,17.92,17.88,17.92,341900.0,13.0625,13.0917,13.0625,13.0917,341900.0
2005-08-26 11:20:00,17.91,17.94,17.88,17.88,337700.0,13.0844,13.1064,13.0625,13.0625,337700.0
2005-08-26 11:30:00,17.87,17.91,17.86,17.89,361800.0,13.0552,13.0844,13.0479,13.0698,361800.0
2005-08-26 11:40:00,17.89,17.91,17.87,17.88,291400.0,13.0698,13.0844,13.0552,13.0625,291400.0
2005-08-26 11:50:00,17.88,17.91,17.88,17.89,88600.0,13.0625,13.0844,13.0625,13.0698,88600.0
2005-08-26 12:00:00,17.89,17.95,17.89,17.93,179100.0,13.0698,13.1137,13.0698,13.099,179100.0
2005-08-26 12:10:00,17.93,18.0,17.92,17.99,471900.0,13.099,13.1502,13.0917,13.1429,471900.0
2005-08-26 12:20:00,17.99,18.02,17.96,18.02,434500.0,13.1429,13.1648,13.121,13.1648,434500.0
2005-08-26 12:30:00,18.02,18.02,17.98,17.98,143800.0,13.1648,13.1648,13.1356,13.1356,143800.0
2005-08-26 12:40:00,17.98,17.99,17.96,17.97,181900.0,13.1356,13.1429,13.121,13.1283,181900.0
2005-08-26 12:50:00,17.96,17.97,17.92,17.93,195000.0,13.121,13.1283,13.0917,13.099,195000.0
2005-08-26 13:00:00,17.93,17.95,17.89,17.9,150100.0,13.099,13.1137,13.0698,13.0771,150100.0
2005-08-26 13:10:00,17.9,17.93,17.9,17.91,334400.0,13.0771,13.099,13.0771,13.0844,334400.0
2005-08-26 13:20:00,17.9,17.92,17.86,17.87,481100.0,13.0771,13.0917,13.0479,13.0552,481100.0
2005-08-26 13:30:00,17.87,17.91,17.86,17.89,245000.0,13.0552,13.0844,13.0479,13.0698,245000.0
2005-08-26 13:40:00,17.89,17.95,17.88,17.95,282900.0,13.0698,13.1137,13.0625,13.1137,282900.0
2005-08-26 13:50:00,17.94,17.95,17.92,17.95,168800.0,13.1064,13.1137,13.0917,13.1137,168800.0
2005-08-26 14:00:00,17.94,17.97,17.92,17.97,359000.0,13.1064,13.1283,13.0917,13.1283,359000.0
2005-08-26 14:10:00,17.96,18.99,17.92,18.0,863500.0,13.121,13.8734,13.0917,13.1502,863500.0
2005-08-26 14:20:00,18.0,18.07,17.99,18.03,1309300.0,13.1502,13.2013,13.1429,13.1721,1309300.0
2005-08-26 14:30:00,18.02,18.03,18.01,18.01,277500.0,13.1648,13.1721,13.1575,13.1575,277500.0
2005-08-26 14:40:00,18.01,18.03,17.98,17.98,177200.0,13.1575,13.1721,13.1356,13.1356,177200.0
2005-08-26 14:50:00,17.98,18.03,17.97,18.01,212100.0,13.1356,13.1721,13.1283,13.1575,212100.0
2005-08-26 15:00:00,18.0,18.09,18.0,18.05,503000.0,13.1502,13.2159,13.1502,13.1867,503000.0
2005-08-26 15:10:00,18.05,18.06,18.01,18.02,303600.0,13.1867,13.194,13.1575,13.1648,303600.0
2005-08-26 15:20:00,18.02,18.04,18.0,18.03,215400.0,13.1648,13.1794,13.1502,13.1721,215400.0
2005-08-26 15:30:00,18.02,18.03,17.99,18.0,150900.0,13.1648,13.1721,13.1429,13.1502,150900.0
2005-08-26 15:40:00,18.0,18.01,17.96,18.01,470400.0,13.1502,13.1575,13.121,13.1575,470400.0
2005-08-26 15:50:00,18.0,18.01,17.96,17.96,750300.0,13.1502,13.1575,13.121,13.121,750300.0
2005-08-29 09:30:00,17.86,18.01,17.85,17.99,996600.0,13.0479,13.1575,13.0406,13.1429,996600.0
2005-08-29 09:40:00,17.98,18.03,17.93,17.96,434600.0,13.1356,13.1721,13.099,13.121,434600.0
2005-08-29 09:50:00,17.96,18.04,17.93,18.03,677800.0,13.121,13.1794,13.099,13.1721,677800.0
2005-08-29 10:00:00,18.03,18.07,18.02,18.04,660800.0,13.1721,13.2013,13.1648,13.1794,660800.0
2005-08-29 10:10:00,18.04,18.1,18.03,18.08,456600.0,13.1794,13.2232,13.1721,13.2086,456600.0
2005-08-29 10:20:00,18.08,18.09,18.02,18.04,337700.0,13.2086,13.2159,13.1648,13.1794,337700.0
2005-08-29 10:30:00,18.04,18.08,18.02,18.08,367700.0,13.1794,13.2086,13.1648,13.2086,367700.0
2005-08-29 10:40:00,18.07,18.07,18.01,18.07,311900.0,13.2013,13.2013,13.1575,13.2013,311900.0
2005-08-29 10:50:00,18.07,18.07,18.03,18.05,252300.0,13.2013,13.2013,13.1721,13.1867,252300.0
2005-08-29 11:00:00,18.05,18.08,18.04,18.07,344200.0,13.1867,13.2086,13.1794,13.2013,344200.0
2005-08-29 11:10:00,18.07,18.08,18.04,18.06,130100.0,13.2013,13.2086,13.1794,13.194,130100.0
2005-08-29 11:20:00,18.07,18.07,18.06,18.06,108900.0,13.2013,13.2013,13.194,13.194,108900.0
2005-08-29 11:30:00,18.06,18.1,18.06,18.07,463100.0,13.194,13.2232,13.194,13.2013,463100.0
2005-08-29 11:40:00,18.07,18.07,18.02,18.04,149900.0,13.2013,13.2013,13.1648,13.1794,149900.0
2005-08-29 11:50:00,18.03,18.04,18.01,18.03,199900.0,13.1721,13.1794,13.1575,13.1721,199900.0
2005-08-29 12:00:00,18.03,18.04,18.03,18.03,110800.0,13.1721,13.1794,13.1721,13.1721,110800.0
2005-08-29 12:10:00,18.03,18.05,18.02,18.03,185100.0,13.1721,13.1867,13.1648,13.1721,185100.0
2005-08-29 12:20:00,18.03,18.04,18.02,18.02,180900.0,13.1721,13.1794,13.1648,13.1648,180900.0
2005-08-29 12:30:00,18.02,18.03,17.99,18.02,181900.0,13.1648,13.1721,13.1429,13.1648,181900.0
2005-08-29 12:40:00,18.02,18.04,18.0,18.01,95000.0,13.1648,13.1794,13.1502,13.1575,95000.0
2005-08-29 12:50:00,18.01,18.02,17.99,18.02,72400.0,13.1575,13.1648,13.1429,13.1648,72400.0
2005-08-29 13:00:00,18.02,18.11,18.02,18.09,473300.0,13.1648,13.2305,13.1648,13.2159,473300.0
2005-08-29 13:10:00,18.09,18.12,18.07,18.09,404000.0,13.2159,13.2379,13.2013,13.2159,404000.0
2005-08-29 13:20:00,18.1,18.11,18.09,18.09,141700.0,13.2232,13.2305,13.2159,13.2159,141700.0
2005-08-29 13:30:00,18.09,18.1,18.09,18.09,159800.0,13.2159,13.2232,13.2159,13.2159,159800.0
2005-08-29 13:40:00,18.09,18.15,18.09,18.14,423700.0,13.2159,13.2598,13.2159,13.2525,423700.0
2005-08-29 13:50:00,18.14,18.16,18.13,18.15,157600.0,13.2525,13.2671,13.2452,13.2598,157600.0
2005-08-29 14:00:00,18.16,18.16,18.06,18.06,559100.0,13.2671,13.2671,13.194,13.194,559100.0
2005-08-29 14:10:00,18.07,18.08,18.05,18.05,269100.0,13.2013,13.2086,13.1867,13.1867,269100.0
2005-08-29 14:20:00,18.05,18.08,18.02,18.08,215500.0,13.1867,13.2086,13.1648,13.2086,215500.0
2005-08-29 14:30:00,18.08,18.09,18.07,18.08,63800.0,13.2086,13.2159,13.2013,13.2086,63800.0
2005-08-29 14:40:00,18.08,18.13,18.07,18.09,292300.0,13.2086,13.2452,13.2013,13.2159,292300.0
2005-08-29 14:50:00,18.09,18.12,18.08,18.11,172200.0,13.2159,13.2379,13.2086,13.2305,172200.0
2005-08-29 15:00:00,18.11,18.17,18.1,18.16,342100.0,13.2305,13.2744,13.2232,13.2671,342100.0
2005-08-29 15:10:00,18.16,18.2,18.14,18.19,416900.0,13.2671,13.2963,13.2525,13.289,416900.0
2005-08-29 15:20:00,18.19,18.19,18.12,18.13,446800.0,13.289,13.289,13.2379,13.2452,446800.0
2005-08-29 15:30:00,18.13,18.15,18.13,18.15,218600.0,13.2452,13.2598,13.2452,13.2598,218600.0
2005-08-29 15:40:00,18.15,18.16,18.09,18.15,531600.0,13.2598,13.2671,13.2159,13.2598,531600.0
2005-08-29 15:50:00,18.15,18.15,18.11,18.11,586800.0,13.2598,13.2598,13.2305,13.2305,586800.0
2005-08-30 09:30:00,17.98,18.09,17.98,18.04,859600.0,13.1356,13.2159,13.1356,13.1794,859600.0
2005-08-30 09:40:00,18.04,18.05,17.97,18.01,624700.0,13.1794,13.1867,13.1283,13.1575,624700.0
2005-08-30 09:50:00,18.02,18.03,17.99,17.99,227200.0,13.1648,13.1721,13.1429,13.1429,227200.0
2005-08-30 10:00:00,17.99,18.06,17.99,18.02,499600.0,13.1429,13.194,13.1429,13.1648,499600.0
2005-08-30 10:10:00,18.01,18.07,18.0,18.02,404200.0,13.1575,13.2013,13.1502,13.1648,404200.0
2005-08-30 10:20:00,18.03,18.03,17.99,18.03,462600.0,13.1721,13.1721,13.1429,13.1721,462600.0
2005-08-30 10:30:00,18.03,18.03,17.96,17.99,449400.0,13.1721,13.1721,13.121,13.1429,449400.0
2005-08-30 10:40:00,18.0,18.0,17.94,17.98,877600.0,13.1502,13.1502,13.1064,13.1356,877600.0
2005-08-30 10:50:00,17.99,18.03,17.99,18.02,827700.0,13.1429,13.1721,13.1429,13.1648,827700.0
2005-08-30 11:00:00,18.03,18.03,18.01,18.01,131800.0,13.1721,13.1721,13.1575,13.1575,131800.0
2005-08-30 11:10:00,18.01,18.03,17.98,18.03,863200.0,13.1575,13.1721,13.1356,13.1721,863200.0
2005-08-30 11:20:00,18.03,18.07,18.02,18.02,294400.0,13.1721,13.2013,13.1648,13.1648,294400.0
2005-08-30 11:30:00,18.02,18.04,17.98,17.99,217300.0,13.1648,13.1794,13.1356,13.1429,217300.0
2005-08-30 11:40:00,17.99,18.01,17.97,17.99,407700.0,13.1429,13.1575,13.1283,13.1429,407700.0
2005-08-30 11:50:00,18.0,18.0,17.96,17.97,265600.0,13.1502,13.1502,13.121,13.1283,265600.0
2005-08-30 12:00:00,17.97,18.0,17.96,17.98,274900.0,13.1283,13.1502,13.121,13.1356,274900.0
2005-08-30 12:10:00,17.99,18.0,17.97,17.99,109700.0,13.1429,13.1502,13.1283,13.1429,109700.0
2005-08-30 12:20:00,18.0,18.07,17.99,18.05,352300.0,13.1502,13.2013,13.1429,13.1867,352300.0
2005-08-30 12:30:00,18.05,18.06,18.03,18.03,130800.0,13.1867,13.194,13.1721,13.1721,130800.0
2005-08-30 12:40:00,18.03,18.04,17.99,18.03,131900.0,13.1721,13.1794,13.1429,13.1721,131900.0
2005-08-30 12:50:00,18.03,18.06,18.03,18.04,144000.0,13.1721,13.194,13.1721,13.1794,144000.0
2005-08-30 13:00:00,18.04,18.05,18.0,18.0,125800.0,13.1794,13.1867,13.1502,13.1502,125800.0
2005-08-30 13:10:00,18.0,18.02,17.99,18.0,248800.0,13.1502,13.1648,13.1429,13.1502,248800.0
2005-08-30 13:20:00,18.01,18.04,18.0,18.04,96900.0,13.1575,13.1794,13.1502,13.1794,96900.0
2005-08-30 13:30:00,18.04,18.1,18.03,18.09,242700.0,13.1794,13.2232,13.1721,13.2159,242700.0
2005-08-30 13:40:00,18.09,18.09,18.05,18.07,157500.0,13.2159,13.2159,13.1867,13.2013,157500.0
2005-08-30 13:50:00,18.06,18.08,18.05,18.06,168100.0,13.194,13.2086,13.1867,13.194,168100.0
2005-08-30 14:00:00,18.06,18.07,17.98,18.02,232800.0,13.194,13.2013,13.1356,13.1648,232800.0
2005-08-30 14:10:00,18.02,18.02,17.93,17.95,233000.0,13.1648,13.1648,13.099,13.1137,233000.0
2005-08-30 14:20:00,17.95,17.99,17.93,17.96,185300.0,13.1137,13.1429,13.099,13.121,185300.0
2005-08-30 14:30:00,17.96,17.99,17.95,17.99,300700.0,13.121,13.1429,13.1137,13.1429,300700.0
2005-08-30 14:40:00,17.99,18.0,17.97,17.98,153100.0,13.1429,13.1502,13.1283,13.1356,153100.0
2005-08-30 14:50:00,17.98,17.99,17.93,17.96,447000.0,13.1356,13.1429,13.099,13.121,447000.0
2005-08-30 15:00:00,17.96,17.98,17.95,17.98,376400.0,13.121,13.1356,13.1137,13.1356,376400.0
2005-08-30 15:10:00,17.98,18.0,17.96,18.0,424500.0,13.1356,13.1502,13.121,13.1502,424500.0
2005-08-30 15:20:00,17.99,18.01,17.97,17.98,145900.0,13.1429,13.1575,13.1283,13.1356,145900.0
2005-08-30 15:30:00,17.98,18.06,17.98,18.03,432600.0,13.1356,13.194,13.1356,13.1721,432600.0
2005-08-30 15:40:00,18.03,18.06,18.01,18.05,378000.0,13.1721,13.194,13.1575,13.1867,378000.0
2005-08-30 15:50:00,18.06,18.1,18.04,18.09,581700.0,13.194,13.2232,13.1794,13.2159,581700.0
2005-08-31 09:30:00,17.99,18.2,17.95,18.18,1259900.0,13.1429,13.2963,13.1137,13.2817,1259900.0
2005-08-31 09:40:00,18.18,18.29,18.14,18.26,1090000.0,13.2817,13.362,13.2525,13.3401,1090000.0
2005-08-31 09:50:00,18.26,18.29,18.14,18.14,784900.0,13.3401,13.362,13.2525,13.2525,784900.0
2005-08-31 10:00:00,18.14,18.18,18.13,18.14,538200.0,13.2525,13.2817,13.2452,13.2525,538200.0
2005-08-31 10:10:00,18.14,18.15,18.05,18.08,644300.0,13.2525,13.2598,13.1867,13.2086,644300.0
2005-08-31 10:20:00,18.08,18.17,18.07,18.09,277700.0,13.2086,13.2744,13.2013,13.2159,277700.0
2005-08-31 10:30:00,18.1,18.15,18.08,18.14,447700.0,13.2232,13.2598,13.2086,13.2525,447700.0
2005-08-31 10:40:00,18.13,18.17,18.07,18.08,385000.0,13.2452,13.2744,13.2013,13.2086,385000.0
2005-08-31 10:50:00,18.09,18.12,18.05,18.08,470200.0,13.2159,13.2379,13.1867,13.2086,470200.0
2005-08-31 11:00:00,18.09,18.13,18.07,18.11,335600.0,13.2159,13.2452,13.2013,13.2305,335600.0
2005-08-31 11:10:00,18.11,18.15,18.1,18.14,255200.0,13.2305,13.2598,13.2232,13.2525,255200.0
2005-08-31 11:20:00,18.13,18.18,18.11,18.13,259100.0,13.2452,13.2817,13.2305,13.2452,259100.0
2005-08-31 11:30:00,18.13,18.14,18.11,18.12,170500.0,13.2452,13.2525,13.2305,13.2379,170500.0
2005-08-31 11:40:00,18.12,18.14,18.1,18.1,255200.0,13.2379,13.2525,13.2232,13.2232,255200.0
2005-08-31 11:50:00,18.1,18.11,18.1,18.1,211500.0,13.2232,13.2305,13.2232,13.2232,211500.0
2005-08-31 12:00:00,18.1,18.13,18.09,18.11,311700.0,13.2232,13.2452,13.2159,13.2305,311700.0
2005-08-31 12:10:00,18.11,18.12,18.08,18.1,360900.0,13.2305,13.2379,13.2086,13.2232,360900.0
2005-08-31 12:20:00,18.1,18.12,18.09,18.11,379000.0,13.2232,13.2379,13.2159,13.2305,379000.0
2005-08-31 12:30:00,18.11,18.13,18.09,18.09,153900.0,13.2305,13.2452,13.2159,13.2159,153900.0
2005-08-31 12:40:00,18.09,18.11,18.08,18.1,325800.0,13.2159,13.2305,13.2086,13.2232,325800.0
2005-08-31 12:50:00,18.11,18.14,18.09,18.09,184000.0,13.2305,13.2525,13.2159,13.2159,184000.0
2005-08-31 13:00:00,18.09,18.14,18.08,18.12,149400.0,13.2159,13.2525,13.2086,13.2379,149400.0
2005-08-31 13:10:00,18.12,18.19,18.12,18.17,360600.0,13.2379,13.289,13.2379,13.2744,360600.0
2005-08-31 13:20:00,18.17,18.18,18.15,18.16,178700.0,13.2744,13.2817,13.2598,13.2671,178700.0
2005-08-31 13:30:00,18.16,18.17,18.14,18.14,300400.0,13.2671,13.2744,13.2525,13.2525,300400.0
2005-08-31 13:40:00,18.15,18.17,18.13,18.14,121500.0,13.2598,13.2744,13.2452,13.2525,121500.0
2005-08-31 13:50:00,18.14,18.19,18.12,18.18,271300.0,13.2525,13.289,13.2379,13.2817,271300.0
2005-08-31 14:00:00,18.18,18.18,18.12,18.13,152500.0,13.2817,13.2817,13.2379,13.2452,152500.0
2005-08-31 14:10:00,18.13,18.17,18.12,18.13,178500.0,13.2452,13.2744,13.2379,13.2452,178500.0
2005-08-31 14:20:00,18.13,18.14,18.11,18.13,202000.0,13.2452,13.2525,13.2305,13.2452,202000.0
2005-08-31 14:30:00,18.13,18.18,18.13,18.16,203300.0,13.2452,13.2817,13.2452,13.2671,203300.0
2005-08-31 14:40:00,18.16,18.17,18.13,18.14,208700.0,13.2671,13.2744,13.2452,13.2525,208700.0
2005-08-31 14:50:00,18.14,18.19,18.13,18.18,288200.0,13.2525,13.289,13.2452,13.2817,288200.0
2005-08-31 15:00:00,18.18,18.19,18.16,18.17,284400.0,13.2817,13.289,13.2671,13.2744,284400.0
2005-08-31 15:10:00,18.18,18.23,18.17,18.21,615300.0,13.2817,13.3182,13.2744,13.3036,615300.0
2005-08-31 15:20:00,18.21,18.24,18.21,18.24,369800.0,13.3036,13.3255,13.3036,13.3255,369800.0
2005-08-31 15:30:00,18.23,18.27,18.23,18.23,434600.0,13.3182,13.3474,13.3182,13.3182,434600.0
2005-08-31 15:40:00,18.23,18.26,18.22,18.25,598700.0,13.3182,13.3401,13.3109,13.3328,598700.0
2005-08-31 15:50:00,18.26,18.32,18.24,18.29,1057500.0,13.3401,13.384,13.3255,13.362,1057500.0
2005-09-01 09:30:00,18.21,18.25,18.12,18.14,1352100.0,13.3036,13.3328,13.2379,13.2525,1352100.0
2005-09-01 09:40:00,18.14,18.16,18.11,18.15,809700.0,13.2525,13.2671,13.2305,13.2598,809700.0
2005-09-01 09:50:00,18.15,18.15,18.08,18.1,475700.0,13.2598,13.2598,13.2086,13.2232,475700.0
2005-09-01 10:00:00,18.09,18.1,18.03,18.04,564300.0,13.2159,13.2232,13.1721,13.1794,564300.0
2005-09-01 10:10:00,18.04,18.04,17.96,17.98,778700.0,13.1794,13.1794,13.121,13.1356,778700.0
2005-09-01 10:20:00,17.98,18.01,17.96,17.98,924400.0,13.1356,13.1575,13.121,13.1356,924400.0
2005-09-01 10:30:00,17.98,18.0,17.95,17.98,1151100.0,13.1356,13.1502,13.1137,13.1356,1151100.0
2005-09-01 10:40:00,17.98,18.0,17.95,17.95,981800.0,13.1356,13.1502,13.1137,13.1137,981800.0
2005-09-01 10:50:00,17.95,17.96,17.94,17.95,467600.0,13.1137,13.121,13.1064,13.1137,467600.0
2005-09-01 11:00:00,17.95,17.97,17.93,17.93,419600.0,13.1137,13.1283,13.099,13.099,419600.0
2005-09-01 11:10:00,17.93,18.1,17.93,17.97,756800.0,13.099,13.2232,13.099,13.1283,756800.0
2005-09-01 11:20:00,17.97,17.99,17.96,17.97,403000.0,13.1283,13.1429,13.121,13.1283,403000.0
2005-09-01 11:30:00,17.96,17.98,17.95,17.96,460800.0,13.121,13.1356,13.1137,13.121,460800.0
2005-09-01 11:40:00,17.97,18.01,17.96,17.98,539200.0,13.1283,13.1575,13.121,13.1356,539200.0
2005-09-01 11:50:00,17.98,17.98,17.96,17.97,294400.0,13.1356,13.1356,13.121,13.1283,294400.0
2005-09-01 12:00:00,17.97,18.02,17.92,17.93,529600.0,13.1283,13.1648,13.0917,13.099,529600.0
2005-09-01 12:10:00,17.94,17.95,17.9,17.92,675700.0,13.1064,13.1137,13.0771,13.0917,675700.0
2005-09-01 12:20:00,17.91,17.94,17.9,17.94,337200.0,13.0844,13.1064,13.0771,13.1064,337200.0
2005-09-01 12:30:00,17.94,17.95,17.92,17.93,295600.0,13.1064,13.1137,13.0917,13.099,295600.0
2005-09-01 12:40:00,17.92,17.98,17.92,17.96,312800.0,13.0917,13.1356,13.0917,13.121,312800.0
2005-09-01 12:50:00,17.97,17.97,17.86,17.89,701000.0,13.1283,13.1283,13.0479,13.0698,701000.0
2005-09-01 13:00:00,17.89,17.92,17.86,17.88,545700.0,13.0698,13.0917,13.0479,13.0625,545700.0
2005-09-01 13:10:00,17.88,17.91,17.86,17.89,519000.0,13.0625,13.0844,13.0479,13.0698,519000.0
2005-09-01 13:20:00,17.89,17.89,17.85,17.87,464300.0,13.0698,13.0698,13.0406,13.0552,464300.0
2005-09-01 13:30:00,17.87,17.88,17.85,17.85,373000.0,13.0552,13.0625,13.0406,13.0406,373000.0
2005-09-01 13:40:00,17.86,17.86,17.8,17.81,687800.0,13.0479,13.0479,13.0041,13.0114,687800.0
2005-09-01 13:50:00,17.81,17.83,17.78,17.78,779400.0,13.0114,13.026,12.9895,12.9895,779400.0
2005-09-01 14:00:00,17.78,17.79,17.75,17.79,540400.0,12.9895,12.9968,12.9675,12.9968,540400.0
2005-09-01 14:10:00,17.78,17.82,17.76,17.76,405600.0,12.9895,13.0187,12.9748,12.9748,405600.0
2005-09-01 14:20:00,17.77,17.8,17.76,17.77,457400.0,12.9822,13.0041,12.9748,12.9822,457400.0
2005-09-01 14:30:00,17.78,17.81,17.76,17.81,551900.0,12.9895,13.0114,12.9748,13.0114,551900.0
2005-09-01 14:40:00,17.8,17.82,17.77,17.79,279400.0,13.0041,13.0187,12.9822,12.9968,279400.0
2005-09-01 14:50:00,17.79,17.8,17.75,17.76,659600.0,12.9968,13.0041,12.9675,12.9748,659600.0
2005-09-01 15:00:00,17.76,17.77,17.72,17.72,1133900.0,12.9748,12.9822,12.9456,12.9456,1133900.0
2005-09-01 15:10:00,17.73,17.75,17.65,17.65,2048400.0,12.9529,12.9675,12.8945,12.8945,2048400.0
2005-09-01 15:20:00,17.66,17.72,17.64,17.68,1417800.0,12.9018,12.9456,12.8872,12.9164,1417800.0
2005-09-01 15:30:00,17.68,17.8,17.65,17.69,1415400.0,12.9164,13.0041,12.8945,12.9237,1415400.0
2005-09-01 15:40:00,17.69,17.74,17.67,17.74,1473800.0,12.9237,12.9602,12.9091,12.9602,1473800.0
2005-09-01 15:50:00,17.74,17.74,17.69,17.74,2709400.0,12.9602,12.9602,12.9237,12.9602,2709400.0
2005-09-02 09:30:00,17.84,17.91,17.82,17.89,1013300.0,13.0333,13.0844,13.0187,13.0698,1013300.0
2005-09-02 09:40:00,17.88,17.89,17.76,17.76,540100.0,13.0625,13.0698,12.9748,12.9748,540100.0
2005-09-02 09:50:00,17.75,17.76,17.58,17.66,1101200.0,12.9675,12.9748,12.8433,12.9018,1101200.0
2005-09-02 10:00:00,17.66,17.74,17.65,17.72,406400.0,12.9018,12.9602,12.8945,12.9456,406400.0
2005-09-02 10:10:00,17.71,17.81,17.71,17.8,675800.0,12.9383,13.0114,12.9383,13.0041,675800.0
2005-09-02 10:20:00,17.81,17.83,17.74,17.77,544400.0,13.0114,13.026,12.9602,12.9822,544400.0
2005-09-02 10:30:00,17.77,17.78,17.73,17.74,473900.0,12.9822,12.9895,12.9529,12.9602,473900.0
2005-09-02 10:40:00,17.73,17.78,17.7,17.76,385500.0,12.9529,12.9895,12.931,12.9748,385500.0
2005-09-02 10:50:00,17.76,17.77,17.67,17.67,381800.0,12.9748,12.9822,12.9091,12.9091,381800.0
2005-09-02 11:00:00,17.67,17.7,17.67,17.68,235300.0,12.9091,12.931,12.9091,12.9164,235300.0
2005-09-02 11:10:00,17.69,17.72,17.68,17.69,147200.0,12.9237,12.9456,12.9164,12.9237,147200.0
2005-09-02 11:20:00,17.69,17.7,17.67,17.7,195800.0,12.9237,12.931,12.9091,12.931,195800.0
2005-09-02 11:30:00,17.69,17.7,17.65,17.68,246600.0,12.9237,12.931,12.8945,12.9164,246600.0
2005-09-02 11:40:00,17.67,17.67,17.63,17.65,376600.0,12.9091,12.9091,12.8799,12.8945,376600.0
2005-09-02 11:50:00,17.65,17.66,17.61,17.63,288600.0,12.8945,12.9018,12.8653,12.8799,288600.0
2005-09-02 12:00:00,17.63,17.66,17.62,17.66,105500.0,12.8799,12.9018,12.8726,12.9018,105500.0
2005-09-02 12:10:00,17.65,17.67,17.65,17.65,119400.0,12.8945,12.9091,12.8945,12.8945,119400.0
2005-09-02 12:20:00,17.65,17.7,17.65,17.67,171500.0,12.8945,12.931,12.8945,12.9091,171500.0
2005-09-02 12:30:00,17.68,17.72,17.68,17.69,185000.0,12.9164,12.9456,12.9164,12.9237,185000.0
2005-09-02 12:40:00,17.69,17.7,17.67,17.68,75000.0,12.9237,12.931,12.9091,12.9164,75000.0
2005-09-02 12:50:00,17.68,17.71,17.68,17.71,142600.0,12.9164,12.9383,12.9164,12.9383,142600.0
2005-09-02 13:00:00,17.7,17.74,17.7,17.73,167300.0,12.931,12.9602,12.931,12.9529,167300.0
2005-09-02 13:10:00,17.72,17.72,17.67,17.68,114900.0,12.9456,12.9456,12.9091,12.9164,114900.0
2005-09-02 13:20:00,17.68,17.7,17.66,17.69,100100.0,12.9164,12.931,12.9018,12.9237,100100.0
2005-09-02 13:30:00,17.7,17.7,17.69,17.69,96400.0,12.931,12.931,12.9237,12.9237,96400.0
2005-09-02 13:40:00,17.69,17.72,17.69,17.72,113100.0,12.9237,12.9456,12.9237,12.9456,113100.0
2005-09-02 13:50:00,17.73,17.76,17.72,17.73,327100.0,12.9529,12.9748,12.9456,12.9529,327100.0
2005-09-02 14:00:00,17.73,17.75,17.71,17.71,251100.0,12.9529,12.9675,12.9383,12.9383,251100.0
2005-09-02 14:10:00,17.72,17.78,17.71,17.74,82300.0,12.9456,12.9895,12.9383,12.9602,82300.0
2005-09-02 14:20:00,17.74,17.75,17.72,17.72,150600.0,12.9602,12.9675,12.9456,12.9456,150600.0
2005-09-02 14:30:00,17.73,17.73,17.7,17.72,125400.0,12.9529,12.9529,12.931,12.9456,125400.0
2005-09-02 14:40:00,17.72,17.72,17.71,17.72,94300.0,12.9456,12.9456,12.9383,12.9456,94300.0
2005-09-02 14:50:00,17.73,17.75,17.72,17.75,236200.0,12.9529,12.9675,12.9456,12.9675,236200.0
2005-09-02 15:00:00,17.74,17.75,17.72,17.73,120900.0,12.9602,12.9675,12.9456,12.9529,120900.0
2005-09-02 15:10:00,17.74,17.75,17.7,17.7,133700.0,12.9602,12.9675,12.931,12.931,133700.0
2005-09-02 15:20:00,17.7,17.73,17.7,17.71,237700.0,12.931,12.9529,12.931,12.9383,237700.0
2005-09-02 15:30:00,17.71,17.73,17.7,17.72,207300.0,12.9383,12.9529,12.931,12.9456,207300.0
2005-09-02 15:40:00,17.71,17.72,17.66,17.68,455400.0,12.9383,12.9456,12.9018,12.9164,455400.0
2005-09-02 15:50:00,17.67,17.7,17.66,17.7,624300.0,12.9091,12.931,12.9018,12.931,624300.0
2005-09-06 09:30:00,17.79,17.8,17.75,17.77,1049200.0,12.9968,13.0041,12.9675,12.9822,1049200.0
2005-09-06 09:40:00,17.77,17.79,17.76,17.77,364400.0,12.9822,12.9968,12.9748,12.9822,364400.0
2005-09-06 09:50:00,17.77,17.77,17.67,17.72,652400.0,12.9822,12.9822,12.9091,12.9456,652400.0
2005-09-06 10:00:00,17.72,17.81,17.72,17.75,952000.0,12.9456,13.0114,12.9456,12.9675,952000.0
2005-09-06 10:10:00,17.74,17.77,17.73,17.75,308000.0,12.9602,12.9822,12.9529,12.9675,308000.0
2005-09-06 10:20:00,17.75,17.8,17.72,17.78,673500.0,12.9675,13.0041,12.9456,12.9895,673500.0
2005-09-06 10:30:00,17.78,17.8,17.77,17.8,506700.0,12.9895,13.0041,12.9822,13.0041,506700.0
2005-09-06 10:40:00,17.8,17.84,17.76,17.78,444500.0,13.0041,13.0333,12.9748,12.9895,444500.0
2005-09-06 10:50:00,17.78,17.8,17.75,17.8,162300.0,12.9895,13.0041,12.9675,13.0041,162300.0
2005-09-06 11:00:00,17.79,17.81,17.78,17.8,199000.0,12.9968,13.0114,12.9895,13.0041,199000.0
2005-09-06 11:10:00,17.79,17.83,17.78,17.79,347700.0,12.9968,13.026,12.9895,12.9968,347700.0
2005-09-06 11:20:00,17.8,17.81,17.79,17.79,242100.0,13.0041,13.0114,12.9968,12.9968,242100.0
2005-09-06 11:30:00,17.8,17.8,17.77,17.78,246400.0,13.0041,13.0041,12.9822,12.9895,246400.0
2005-09-06 11:40:00,17.79,17.79,17.74,17.78,360900.0,12.9968,12.9968,12.9602,12.9895,360900.0
2005-09-06 11:50:00,17.78,17.8,17.76,17.76,242100.0,12.9895,13.0041,12.9748,12.9748,242100.0
2005-09-06 12:00:00,17.75,17.77,17.74,17.76,166900.0,12.9675,12.9822,12.9602,12.9748,166900.0
2005-09-06 12:10:00,17.77,17.77,17.74,17.75,287900.0,12.9822,12.9822,12.9602,12.9675,287900.0
2005-09-06 12:20:00,17.76,17.77,17.74,17.74,247600.0,12.9748,12.9822,12.9602,12.9602,247600.0
2005-09-06 12:30:00,17.74,17.74,17.7,17.72,329900.0,12.9602,12.9602,12.931,12.9456,329900.0
2005-09-06 12:40:00,17.72,17.73,17.71,17.71,160400.0,12.9456,12.9529,12.9383,12.9383,160400.0
2005-09-06 12:50:00,17.72,17.84,17.71,17.73,390800.0,12.9456,13.0333,12.9383,12.9529,390800.0
2005-09-06 13:00:00,17.74,17.76,17.72,17.72,245300.0,12.9602,12.9748,12.9456,12.9456,245300.0
2005-09-06 13:10:00,17.72,17.73,17.71,17.72,174000.0,12.9456,12.9529,12.9383,12.9456,174000.0
2005-09-06 13:20:00,17.72,17.73,17.68,17.68,299700.0,12.9456,12.9529,12.9164,12.9164,299700.0
2005-09-06 13:30:00,17.68,17.69,17.65,17.69,332700.0,12.9164,12.9237,12.8945,12.9237,332700.0
2005-09-06 13:40:00,17.69,17.69,17.66,17.67,400600.0,12.9237,12.9237,12.9018,12.9091,400600.0
2005-09-06 13:50:00,17.67,17.7,17.65,17.69,455400.0,12.9091,12.931,12.8945,12.9237,455400.0
2005-09-06 14:00:00,17.7,17.72,17.68,17.68,176500.0,12.931,12.9456,12.9164,12.9164,176500.0
2005-09-06 14:10:00,17.68,17.71,17.67,17.68,228700.0,12.9164,12.9383,12.9091,12.9164,228700.0
2005-09-06 14:20:00,17.68,17.69,17.66,17.68,129500.0,12.9164,12.9237,12.9018,12.9164,129500.0
2005-09-06 14:30:00,17.68,17.69,17.67,17.67,204900.0,12.9164,12.9237,12.9091,12.9091,204900.0
2005-09-06 14:40:00,17.67,17.69,17.66,17.67,275800.0,12.9091,12.9237,12.9018,12.9091,275800.0
2005-09-06 14:50:00,17.66,17.68,17.65,17.67,281000.0,12.9018,12.9164,12.8945,12.9091,281000.0
2005-09-06 15:00:00,17.67,17.7,17.65,17.7,503600.0,12.9091,12.931,12.8945,12.931,503600.0
2005-09-06 15:10:00,17.7,17.73,17.68,17.71,643400.0,12.931,12.9529,12.9164,12.9383,643400.0
2005-09-06 15:20:00,17.72,17.74,17.7,17.72,881800.0,12.9456,12.9602,12.931,12.9456,881800.0
2005-09-06 15:30:00,17.72,17.75,17.72,17.74,507300.0,12.9456,12.9675,12.9456,12.9602,507300.0
2005-09-06 15:40:00,17.74,17.78,17.73,17.78,628000.0,12.9602,12.9895,12.9529,12.9895,628000.0
2005-09-06 15:50:00,17.78,17.81,17.77,17.78,1114300.0,12.9895,13.0114,12.9822,12.9895,1114300.0
2005-09-07 09:30:00,17.7,17.72,17.68,17.69,1070300.0,12.931,12.9456,12.9164,12.9237,1070300.0
2005-09-07 09:40:00,17.69,17.72,17.59,17.61,1035400.0,12.9237,12.9456,12.8507,12.8653,1035400.0
2005-09-07 09:50:00,17.61,17.65,17.52,17.53,1091900.0,12.8653,12.8945,12.7995,12.8068,1091900.0
2005-09-07 10:00:00,17.52,17.58,17.45,17.46,1072000.0,12.7995,12.8433,12.7484,12.7557,1072000.0
2005-09-07 10:10:00,17.47,17.5,17.44,17.45,563300.0,12.763,12.7849,12.7411,12.7484,563300.0
2005-09-07 10:20:00,17.45,17.47,17.42,17.44,455900.0,12.7484,12.763,12.7265,12.7411,455900.0
2005-09-07 10:30:00,17.44,17.49,17.41,17.48,616900.0,12.7411,12.7776,12.7192,12.7703,616900.0
2005-09-07 10:40:00,17.49,17.52,17.49,17.51,726400.0,12.7776,12.7995,12.7776,12.7922,726400.0
2005-09-07 10:50:00,17.52,17.53,17.51,17.52,391800.0,12.7995,12.8068,12.7922,12.7995,391800.0
2005-09-07 11:00:00,17.52,17.58,17.51,17.55,974700.0,12.7995,12.8433,12.7922,12.8214,974700.0
2005-09-07 11:10:00,17.55,17.57,17.53,17.54,380000.0,12.8214,12.836,12.8068,12.8141,380000.0
2005-09-07 11:20:00,17.55,17.56,17.54,17.56,197400.0,12.8214,12.8287,12.8141,12.8287,197400.0
2005-09-07 11:30:00,17.55,17.56,17.54,17.55,200400.0,12.8214,12.8287,12.8141,12.8214,200400.0
2005-09-07 11:40:00,17.55,17.56,17.54,17.55,144500.0,12.8214,12.8287,12.8141,12.8214,144500.0
2005-09-07 11:50:00,17.55,17.56,17.52,17.53,276200.0,12.8214,12.8287,12.7995,12.8068,276200.0
2005-09-07 12:00:00,17.53,17.54,17.51,17.51,323100.0,12.8068,12.8141,12.7922,12.7922,323100.0
2005-09-07 12:10:00,17.51,17.55,17.5,17.53,298200.0,12.7922,12.8214,12.7849,12.8068,298200.0
2005-09-07 12:20:00,17.53,17.54,17.52,17.53,84400.0,12.8068,12.8141,12.7995,12.8068,84400.0
2005-09-07 12:30:00,17.53,17.57,17.53,17.54,370400.0,12.8068,12.836,12.8068,12.8141,370400.0
2005-09-07 12:40:00,17.54,17.54,17.51,17.53,214900.0,12.8141,12.8141,12.7922,12.8068,214900.0
2005-09-07 12:50:00,17.52,17.53,17.51,17.53,153500.0,12.7995,12.8068,12.7922,12.8068,153500.0
2005-09-07 13:00:00,17.52,17.55,17.5,17.53,347300.0,12.7995,12.8214,12.7849,12.8068,347300.0
2005-09-07 13:10:00,17.53,17.55,17.52,17.53,213800.0,12.8068,12.8214,12.7995,12.8068,213800.0
2005-09-07 13:20:00,17.54,17.56,17.52,17.53,396800.0,12.8141,12.8287,12.7995,12.8068,396800.0
2005-09-07 13:30:00,17.52,17.53,17.5,17.51,178300.0,12.7995,12.8068,12.7849,12.7922,178300.0
2005-09-07 13:40:00,17.5,17.54,17.5,17.52,258700.0,12.7849,12.8141,12.7849,12.7995,258700.0
2005-09-07 13:50:00,17.53,17.55,17.52,17.54,165900.0,12.8068,12.8214,12.7995,12.8141,165900.0
2005-09-07 14:00:00,17.53,17.57,17.52,17.55,315900.0,12.8068,12.836,12.7995,12.8214,315900.0
2005-09-07 14:10:00,17.55,17.57,17.52,17.55,305800.0,12.8214,12.836,12.7995,12.8214,305800.0
2005-09-07 14:20:00,17.56,17.57,17.55,17.55,233100.0,12.8287,12.836,12.8214,12.8214,233100.0
2005-09-07 14:30:00,17.56,17.57,17.52,17.56,320100.0,12.8287,12.836,12.7995,12.8287,320100.0
2005-09-07 14:40:00,17.56,17.59,17.55,17.58,264300.0,12.8287,12.8507,12.8214,12.8433,264300.0
2005-09-07 14:50:00,17.57,17.58,17.57,17.57,196600.0,12.836,12.8433,12.836,12.836,196600.0
2005-09-07 15:00:00,17.57,17.6,17.56,17.59,272100.0,12.836,12.858,12.8287,12.8507,272100.0
2005-09-07 15:10:00,17.6,17.65,17.59,17.62,458100.0,12.858,12.8945,12.8507,12.8726,458100.0
2005-09-07 15:20:00,17.61,17.66,17.57,17.64,857800.0,12.8653,12.9018,12.836,12.8872,857800.0
2005-09-07 15:30:00,17.64,17.66,17.61,17.61,346400.0,12.8872,12.9018,12.8653,12.8653,346400.0
2005-09-07 15:40:00,17.61,17.62,17.58,17.59,492100.0,12.8653,12.8726,12.8433,12.8507,492100.0
2005-09-07 15:50:00,17.59,17.62,17.58,17.62,720300.0,12.8507,12.8726,12.8433,12.8726,720300.0
2005-09-08 09:30:00,17.68,17.7,17.61,17.68,1512000.0,12.9164,12.931,12.8653,12.9164,1512000.0
2005-09-08 09:40:00,17.68,17.7,17.66,17.66,1361200.0,12.9164,12.931,12.9018,12.9018,1361200.0
2005-09-08 09:50:00,17.66,17.75,17.66,17.69,1302800.0,12.9018,12.9675,12.9018,12.9237,1302800.0
2005-09-08 10:00:00,17.7,17.73,17.65,17.73,707100.0,12.931,12.9529,12.8945,12.9529,707100.0
2005-09-08 10:10:00,17.72,17.73,17.67,17.7,429200.0,12.9456,12.9529,12.9091,12.931,429200.0
2005-09-08 10:20:00,17.69,17.75,17.68,17.73,564800.0,12.9237,12.9675,12.9164,12.9529,564800.0
2005-09-08 10:30:00,17.74,17.77,17.72,17.75,647800.0,12.9602,12.9822,12.9456,12.9675,647800.0
2005-09-08 10:40:00,17.75,17.76,17.68,17.68,604200.0,12.9675,12.9748,12.9164,12.9164,604200.0
2005-09-08 10:50:00,17.68,17.73,17.67,17.69,843600.0,12.9164,12.9529,12.9091,12.9237,843600.0
2005-09-08 11:00:00,17.69,17.76,17.69,17.76,651900.0,12.9237,12.9748,12.9237,12.9748,651900.0
2005-09-08 11:10:00,17.76,17.83,17.76,17.79,577400.0,12.9748,13.026,12.9748,12.9968,577400.0
2005-09-08 11:20:00,17.79,17.86,17.78,17.86,507200.0,12.9968,13.0479,12.9895,13.0479,507200.0
2005-09-08 11:30:00,17.86,17.88,17.82,17.86,548500.0,13.0479,13.0625,13.0187,13.0479,548500.0
2005-09-08 11:40:00,17.87,17.88,17.85,17.86,265000.0,13.0552,13.0625,13.0406,13.0479,265000.0
2005-09-08 11:50:00,17.86,17.87,17.85,17.85,202000.0,13.0479,13.0552,13.0406,13.0406,202000.0
2005-09-08 12:00:00,17.85,17.9,17.85,17.89,343500.0,13.0406,13.0771,13.0406,13.0698,343500.0
2005-09-08 12:10:00,17.88,17.94,17.85,17.94,482300.0,13.0625,13.1064,13.0406,13.1064,482300.0
2005-09-08 12:20:00,17.93,17.98,17.92,17.97,525300.0,13.099,13.1356,13.0917,13.1283,525300.0
2005-09-08 12:30:00,17.96,17.98,17.92,17.92,529900.0,13.121,13.1356,13.0917,13.0917,529900.0
2005-09-08 12:40:00,17.92,17.92,17.87,17.87,371200.0,13.0917,13.0917,13.0552,13.0552,371200.0
2005-09-08 12:50:00,17.87,17.88,17.85,17.85,374300.0,13.0552,13.0625,13.0406,13.0406,374300.0
2005-09-08 13:00:00,17.85,17.85,17.83,17.84,326600.0,13.0406,13.0406,13.026,13.0333,326600.0
2005-09-08 13:10:00,17.84,17.86,17.83,17.86,357000.0,13.0333,13.0479,13.026,13.0479,357000.0
2005-09-08 13:20:00,17.86,17.87,17.83,17.86,386700.0,13.0479,13.0552,13.026,13.0479,386700.0
2005-09-08 13:30:00,17.87,17.89,17.86,17.88,326000.0,13.0552,13.0698,13.0479,13.0625,326000.0
2005-09-08 13:40:00,17.88,17.88,17.82,17.82,251000.0,13.0625,13.0625,13.0187,13.0187,251000.0
2005-09-08 13:50:00,17.82,17.82,17.77,17.82,396700.0,13.0187,13.0187,12.9822,13.0187,396700.0
2005-09-08 14:00:00,17.82,17.86,17.8,17.83,267200.0,13.0187,13.0479,13.0041,13.026,267200.0
2005-09-08 14:10:00,17.83,17.85,17.8,17.82,243600.0,13.026,13.0406,13.0041,13.0187,243600.0
2005-09-08 14:20:00,17.83,17.84,17.78,17.81,185900.0,13.026,13.0333,12.9895,13.0114,185900.0
2005-09-08 14:30:00,17.8,17.82,17.78,17.82,139400.0,13.0041,13.0187,12.9895,13.0187,139400.0
2005-09-08 14:40:00,17.82,17.89,17.8,17.89,462400.0,13.0187,13.0698,13.0041,13.0698,462400.0
2005-09-08 14:50:00,17.89,17.92,17.88,17.9,450800.0,13.0698,13.0917,13.0625,13.0771,450800.0
2005-09-08 15:00:00,17.9,17.9,17.8,17.82,558000.0,13.0771,13.0771,13.0041,13.0187,558000.0
2005-09-08 15:10:00,17.81,17.82,17.78,17.8,491000.0,13.0114,13.0187,12.9895,13.0041,491000.0
2005-09-08 15:20:00,17.8,17.82,17.79,17.81,251400.0,13.0041,13.0187,12.9968,13.0114,251400.0
2005-09-08 15:30:00,17.81,17.83,17.78,17.82,617600.0,13.0114,13.026,12.9895,13.0187,617600.0
2005-09-08 15:40:00,17.83,17.83,17.79,17.8,1105300.0,13.026,13.026,12.9968,13.0041,1105300.0
2005-09-08 15:50:00,17.8,17.81,17.77,17.77,1430300.0,13.0041,13.0114,12.9822,12.9822,1430300.0
2005-09-09 09:30:00,17.85,18.0,17.84,17.98,1202800.0,13.0406,13.1502,13.0333,13.1356,1202800.0
2005-09-09 09:40:00,17.99,18.03,17.87,17.88,1081700.0,13.1429,13.1721,13.0552,13.0625,1081700.0
2005-09-09 09:50:00,17.87,17.88,17.78,17.79,1109000.0,13.0552,13.0625,12.9895,12.9968,1109000.0
2005-09-09 10:00:00,17.8,17.86,17.77,17.8,553800.0,13.0041,13.0479,12.9822,13.0041,553800.0
2005-09-09 10:10:00,17.8,17.85,17.79,17.84,296800.0,13.0041,13.0406,12.9968,13.0333,296800.0
2005-09-09 10:20:00,17.83,17.84,17.79,17.8,438800.0,13.026,13.0333,12.9968,13.0041,438800.0
2005-09-09 10:30:00,17.8,17.81,17.77,17.8,354700.0,13.0041,13.0114,12.9822,13.0041,354700.0
2005-09-09 10:40:00,17.8,17.81,17.75,17.77,295400.0,13.0041,13.0114,12.9675,12.9822,295400.0
2005-09-09 10:50:00,17.76,17.8,17.7,17.75,369800.0,12.9748,13.0041,12.931,12.9675,369800.0
2005-09-09 11:00:00,17.75,17.77,17.72,17.74,304500.0,12.9675,12.9822,12.9456,12.9602,304500.0
2005-09-09 11:10:00,17.74,17.81,17.73,17.8,381000.0,12.9602,13.0114,12.9529,13.0041,381000.0
2005-09-09 11:20:00,17.81,17.81,17.75,17.76,477800.0,13.0114,13.0114,12.9675,12.9748,477800.0
2005-09-09 11:30:00,17.76,17.8,17.75,17.78,243400.0,12.9748,13.0041,12.9675,12.9895,243400.0
2005-09-09 11:40:00,17.78,17.82,17.77,17.8,320900.0,12.9895,13.0187,12.9822,13.0041,320900.0
2005-09-09 11:50:00,17.8,17.82,17.77,17.81,348300.0,13.0041,13.0187,12.9822,13.0114,348300.0
2005-09-09 12:00:00,17.81,17.84,17.79,17.81,322400.0,13.0114,13.0333,12.9968,13.0114,322400.0
2005-09-09 12:10:00,17.82,17.87,17.81,17.87,207000.0,13.0187,13.0552,13.0114,13.0552,207000.0
2005-09-09 12:20:00,17.87,17.92,17.86,17.91,338400.0,13.0552,13.0917,13.0479,13.0844,338400.0
2005-09-09 12:30:00,17.91,17.91,17.88,17.88,114900.0,13.0844,13.0844,13.0625,13.0625,114900.0
2005-09-09 12:40:00,17.87,17.91,17.86,17.9,274800.0,13.0552,13.0844,13.0479,13.0771,274800.0
2005-09-09 12:50:00,17.9,17.92,17.89,17.92,314900.0,13.0771,13.0917,13.0698,13.0917,314900.0
2005-09-09 13:00:00,17.92,17.95,17.9,17.91,477200.0,13.0917,13.1137,13.0771,13.0844,477200.0
2005-09-09 13:10:00,17.9,17.94,17.9,17.91,234900.0,13.0771,13.1064,13.0771,13.0844,234900.0
2005-09-09 13:20:00,17.91,17.95,17.91,17.93,207400.0,13.0844,13.1137,13.0844,13.099,207400.0
2005-09-09 13:30:00,17.93,17.94,17.91,17.92,133600.0,13.099,13.1064,13.0844,13.0917,133600.0
2005-09-09 13:40:00,17.93,18.0,17.92,17.99,398200.0,13.099,13.1502,13.0917,13.1429,398200.0
2005-09-09 13:50:00,18.0,18.0,17.95,18.0,481100.0,13.1502,13.1502,13.1137,13.1502,481100.0
2005-09-09 14:00:00,18.0,18.01,17.95,17.97,421000.0,13.1502,13.1575,13.1137,13.1283,421000.0
2005-09-09 14:10:00,17.97,17.99,17.97,17.98,163200.0,13.1283,13.1429,13.1283,13.1356,163200.0
2005-09-09 14:20:00,17.98,17.99,17.92,17.97,342600.0,13.1356,13.1429,13.0917,13.1283,342600.0
2005-09-09 14:30:00,17.96,17.97,17.92,17.93,645600.0,13.121,13.1283,13.0917,13.099,645600.0
2005-09-09 14:40:00,17.93,17.96,17.89,17.95,292100.0,13.099,13.121,13.0698,13.1137,292100.0
2005-09-09 14:50:00,17.96,17.98,17.95,17.97,93400.0,13.121,13.1356,13.1137,13.1283,93400.0
2005-09-09 15:00:00,17.96,18.0,17.94,17.99,406800.0,13.121,13.1502,13.1064,13.1429,406800.0
2005-09-09 15:10:00,18.0,18.01,17.96,17.97,391600.0,13.1502,13.1575,13.121,13.1283,391600.0
2005-09-09 15:20:00,17.97,18.0,17.96,18.0,294500.0,13.1283,13.1502,13.121,13.1502,294500.0
2005-09-09 15:30:00,18.0,18.01,17.98,17.98,333700.0,13.1502,13.1575,13.1356,13.1356,333700.0
2005-09-09 15:40:00,17.98,18.0,17.97,17.98,701600.0,13.1356,13.1502,13.1283,13.1356,701600.0
2005-09-09 15:50:00,17.97,17.98,17.94,17.96,943700.0,13.1283,13.1356,13.1064,13.121,943700.0
2005-09-12 09:30:00,17.95,17.96,17.86,17.88,630300.0,13.1137,13.121,13.0479,13.0625,630300.0
2005-09-12 09:40:00,17.87,17.94,17.87,17.93,502700.0,13.0552,13.1064,13.0552,13.099,502700.0
2005-09-12 09:50:00,17.93,17.93,17.87,17.89,252700.0,13.099,13.099,13.0552,13.0698,252700.0
2005-09-12 10:00:00,17.9,17.91,17.84,17.85,270700.0,13.0771,13.0844,13.0333,13.0406,270700.0
2005-09-12 10:10:00,17.85,17.89,17.84,17.86,282500.0,13.0406,13.0698,13.0333,13.0479,282500.0
2005-09-12 10:20:00,17.87,17.89,17.86,17.88,203400.0,13.0552,13.0698,13.0479,13.0625,203400.0
2005-09-12 10:30:00,17.87,17.88,17.82,17.83,271000.0,13.0552,13.0625,13.0187,13.026,271000.0
2005-09-12 10:40:00,17.84,17.86,17.84,17.85,247200.0,13.0333,13.0479,13.0333,13.0406,247200.0
2005-09-12 10:50:00,17.85,17.86,17.84,17.86,84500.0,13.0406,13.0479,13.0333,13.0479,84500.0
2005-09-12 11:00:00,17.85,17.87,17.83,17.85,236800.0,13.0406,13.0552,13.026,13.0406,236800.0
2005-09-12 11:10:00,17.84,17.86,17.84,17.86,173200.0,13.0333,13.0479,13.0333,13.0479,173200.0
2005-09-12 11:20:00,17.86,17.92,17.86,17.88,238100.0,13.0479,13.0917,13.0479,13.0625,238100.0
2005-09-12 11:30:00,17.89,17.9,17.87,17.89,85500.0,13.0698,13.0771,13.0552,13.0698,85500.0
2005-09-12 11:40:00,17.9,17.92,17.89,17.91,91600.0,13.0771,13.0917,13.0698,13.0844,91600.0
2005-09-12 11:50:00,17.9,17.91,17.85,17.85,147300.0,13.0771,13.0844,13.0406,13.0406,147300.0
2005-09-12 12:00:00,17.84,17.9,17.84,17.89,200500.0,13.0333,13.0771,13.0333,13.0698,200500.0
2005-09-12 12:10:00,17.88,17.92,17.85,17.89,402900.0,13.0625,13.0917,13.0406,13.0698,402900.0
2005-09-12 12:20:00,17.9,17.93,17.9,17.92,131400.0,13.0771,13.099,13.0771,13.0917,131400.0
2005-09-12 12:30:00,17.93,17.93,17.89,17.9,114400.0,13.099,13.099,13.0698,13.0771,114400.0
2005-09-12 12:40:00,17.9,17.92,17.89,17.91,69000.0,13.0771,13.0917,13.0698,13.0844,69000.0
2005-09-12 12:50:00,17.91,17.92,17.87,17.88,43400.0,13.0844,13.0917,13.0552,13.0625,43400.0
2005-09-12 13:00:00,17.87,17.89,17.87,17.89,81200.0,13.0552,13.0698,13.0552,13.0698,81200.0
2005-09-12 13:10:00,17.88,17.88,17.87,17.87,46500.0,13.0625,13.0625,13.0552,13.0552,46500.0
2005-09-12 13:20:00,17.87,17.93,17.85,17.86,365000.0,13.0552,13.099,13.0406,13.0479,365000.0
2005-09-12 13:30:00,17.86,17.87,17.82,17.86,268000.0,13.0479,13.0552,13.0187,13.0479,268000.0
2005-09-12 13:40:00,17.85,17.87,17.84,17.86,172200.0,13.0406,13.0552,13.0333,13.0479,172200.0
2005-09-12 13:50:00,17.86,17.87,17.82,17.83,284600.0,13.0479,13.0552,13.0187,13.026,284600.0
2005-09-12 14:00:00,17.82,17.83,17.78,17.82,507300.0,13.0187,13.026,12.9895,13.0187,507300.0
2005-09-12 14:10:00,17.82,17.83,17.8,17.83,170100.0,13.0187,13.026,13.0041,13.026,170100.0
2005-09-12 14:20:00,17.82,17.85,17.82,17.84,116500.0,13.0187,13.0406,13.0187,13.0333,116500.0
2005-09-12 14:30:00,17.83,17.86,17.82,17.84,139300.0,13.026,13.0479,13.0187,13.0333,139300.0
2005-09-12 14:40:00,17.84,17.86,17.83,17.83,141200.0,13.0333,13.0479,13.026,13.026,141200.0
2005-09-12 14:50:00,17.84,17.84,17.79,17.82,536500.0,13.0333,13.0333,12.9968,13.0187,536500.0
2005-09-12 15:00:00,17.81,17.82,17.79,17.8,326900.0,13.0114,13.0187,12.9968,13.0041,326900.0
2005-09-12 15:10:00,17.8,17.84,17.79,17.79,556700.0,13.0041,13.0333,12.9968,12.9968,556700.0
2005-09-12 15:20:00,17.8,17.8,17.78,17.79,225200.0,13.0041,13.0041,12.9895,12.9968,225200.0
2005-09-12 15:30:00,17.79,17.81,17.78,17.8,294900.0,12.9968,13.0114,12.9895,13.0041,294900.0
2005-09-12 15:40:00,17.81,17.81,17.77,17.79,719700.0,13.0114,13.0114,12.9822,12.9968,719700.0
2005-09-12 15:50:00,17.79,17.85,17.77,17.77,892600.0,12.9968,13.0406,12.9822,12.9822,892600.0
2005-09-13 09:30:00,17.95,17.95,17.87,17.88,1161500.0,13.1137,13.1137,13.0552,13.0625,1161500.0
2005-09-13 09:40:00,17.87,17.97,17.84,17.96,636700.0,13.0552,13.1283,13.0333,13.121,636700.0
2005-09-13 09:50:00,17.97,18.01,17.95,17.99,733500.0,13.1283,13.1575,13.1137,13.1429,733500.0
2005-09-13 10:00:00,17.99,18.03,17.98,18.02,553400.0,13.1429,13.1721,13.1356,13.1648,553400.0
2005-09-13 10:10:00,18.03,18.07,17.98,18.07,588400.0,13.1721,13.2013,13.1356,13.2013,588400.0
2005-09-13 10:20:00,18.07,18.08,18.03,18.07,434500.0,13.2013,13.2086,13.1721,13.2013,434500.0
2005-09-13 10:30:00,18.07,18.08,18.04,18.05,495200.0,13.2013,13.2086,13.1794,13.1867,495200.0
2005-09-13 10:40:00,18.06,18.06,17.99,18.01,350100.0,13.194,13.194,13.1429,13.1575,350100.0
2005-09-13 10:50:00,18.01,18.01,17.95,17.95,462400.0,13.1575,13.1575,13.1137,13.1137,462400.0
2005-09-13 11:00:00,17.95,17.98,17.94,17.96,418100.0,13.1137,13.1356,13.1064,13.121,418100.0
2005-09-13 11:10:00,17.96,18.05,17.95,18.04,577100.0,13.121,13.1867,13.1137,13.1794,577100.0
2005-09-13 11:20:00,18.05,18.05,18.0,18.03,438500.0,13.1867,13.1867,13.1502,13.1721,438500.0
2005-09-13 11:30:00,18.03,18.08,18.02,18.06,476000.0,13.1721,13.2086,13.1648,13.194,476000.0
2005-09-13 11:40:00,18.06,18.06,18.03,18.05,209800.0,13.194,13.194,13.1721,13.1867,209800.0
2005-09-13 11:50:00,18.05,18.06,18.03,18.06,183000.0,13.1867,13.194,13.1721,13.194,183000.0
2005-09-13 12:00:00,18.06,18.06,18.01,18.01,217800.0,13.194,13.194,13.1575,13.1575,217800.0
2005-09-13 12:10:00,18.02,18.06,18.01,18.06,220000.0,13.1648,13.194,13.1575,13.194,220000.0
2005-09-13 12:20:00,18.06,18.08,18.05,18.07,252300.0,13.194,13.2086,13.1867,13.2013,252300.0
2005-09-13 12:30:00,18.08,18.08,18.05,18.06,198200.0,13.2086,13.2086,13.1867,13.194,198200.0
2005-09-13 12:40:00,18.06,18.08,18.04,18.05,252400.0,13.194,13.2086,13.1794,13.1867,252400.0
2005-09-13 12:50:00,18.05,18.11,18.05,18.1,817300.0,13.1867,13.2305,13.1867,13.2232,817300.0
2005-09-13 13:00:00,18.11,18.12,18.09,18.12,394800.0,13.2305,13.2379,13.2159,13.2379,394800.0
2005-09-13 13:10:00,18.12,18.13,18.1,18.11,186700.0,13.2379,13.2452,13.2232,13.2305,186700.0
2005-09-13 13:20:00,18.12,18.12,18.09,18.11,163200.0,13.2379,13.2379,13.2159,13.2305,163200.0
2005-09-13 13:30:00,18.12,18.15,18.11,18.14,289100.0,13.2379,13.2598,13.2305,13.2525,289100.0
2005-09-13 13:40:00,18.13,18.16,18.13,18.14,358000.0,13.2452,13.2671,13.2452,13.2525,358000.0
2005-09-13 13:50:00,18.13,18.15,18.13,18.14,142300.0,13.2452,13.2598,13.2452,13.2525,142300.0
2005-09-13 14:00:00,18.14,18.21,18.13,18.2,420600.0,13.2525,13.3036,13.2452,13.2963,420600.0
2005-09-13 14:10:00,18.19,18.25,18.19,18.24,915500.0,13.289,13.3328,13.289,13.3255,915500.0
2005-09-13 14:20:00,18.25,18.29,18.23,18.23,640700.0,13.3328,13.362,13.3182,13.3182,640700.0
2005-09-13 14:30:00,18.23,18.24,18.2,18.2,605300.0,13.3182,13.3255,13.2963,13.2963,605300.0
2005-09-13 14:40:00,18.2,18.23,18.19,18.22,369800.0,13.2963,13.3182,13.289,13.3109,369800.0
2005-09-13 14:50:00,18.23,18.26,18.21,18.24,470300.0,13.3182,13.3401,13.3036,13.3255,470300.0
2005-09-13 15:00:00,18.24,18.25,18.2,18.2,419900.0,13.3255,13.3328,13.2963,13.2963,419900.0
2005-09-13 15:10:00,18.2,18.23,18.15,18.15,750400.0,13.2963,13.3182,13.2598,13.2598,750400.0
2005-09-13 15:20:00,18.16,18.16,18.11,18.13,590500.0,13.2671,13.2671,13.2305,13.2452,590500.0
2005-09-13 15:30:00,18.13,18.22,18.12,18.19,877400.0,13.2452,13.3109,13.2379,13.289,877400.0
2005-09-13 15:40:00,18.19,18.2,18.15,18.18,919700.0,13.289,13.2963,13.2598,13.2817,919700.0
2005-09-13 15:50:00,18.17,18.18,18.08,18.1,1968200.0,13.2744,13.2817,13.2086,13.2232,1968200.0
2005-09-14 09:30:00,18.14,18.19,18.04,18.05,1076000.0,13.2525,13.289,13.1794,13.1867,1076000.0
2005-09-14 09:40:00,18.05,18.09,17.95,18.03,1058500.0,13.1867,13.2159,13.1137,13.1721,1058500.0
2005-09-14 09:50:00,18.03,18.07,17.98,17.99,566500.0,13.1721,13.2013,13.1356,13.1429,566500.0
2005-09-14 10:00:00,17.99,18.03,17.98,17.98,491500.0,13.1429,13.1721,13.1356,13.1356,491500.0
2005-09-14 10:10:00,17.99,18.0,17.95,17.95,540400.0,13.1429,13.1502,13.1137,13.1137,540400.0
2005-09-14 10:20:00,17.96,17.97,17.89,17.91,510000.0,13.121,13.1283,13.0698,13.0844,510000.0
2005-09-14 10:30:00,17.92,17.97,17.89,17.92,377700.0,13.0917,13.1283,13.0698,13.0917,377700.0
2005-09-14 10:40:00,17.93,17.99,17.93,17.98,419000.0,13.099,13.1429,13.099,13.1356,419000.0
2005-09-14 10:50:00,17.98,18.03,17.96,17.96,975600.0,13.1356,13.1721,13.121,13.121,975600.0
2005-09-14 11:00:00,17.97,17.98,17.92,17.92,291900.0,13.1283,13.1356,13.0917,13.0917,291900.0
2005-09-14 11:10:00,17.92,17.94,17.91,17.92,218000.0,13.0917,13.1064,13.0844,13.0917,218000.0
2005-09-14 11:20:00,17.92,17.93,17.88,17.9,558400.0,13.0917,13.099,13.0625,13.0771,558400.0
2005-09-14 11:30:00,17.9,18.09,17.89,17.93,287300.0,13.0771,13.2159,13.0698,13.099,287300.0
2005-09-14 11:40:00,17.93,17.94,17.87,17.88,283000.0,13.099,13.1064,13.0552,13.0625,283000.0
2005-09-14 11:50:00,17.88,17.92,17.88,17.91,295500.0,13.0625,13.0917,13.0625,13.0844,295500.0
2005-09-14 12:00:00,17.91,17.93,17.89,17.91,253600.0,13.0844,13.099,13.0698,13.0844,253600.0
2005-09-14 12:10:00,17.92,17.93,17.91,17.92,134600.0,13.0917,13.099,13.0844,13.0917,134600.0
2005-09-14 12:20:00,17.92,17.93,17.9,17.92,112000.0,13.0917,13.099,13.0771,13.0917,112000.0
2005-09-14 12:30:00,17.92,17.92,17.9,17.9,121400.0,13.0917,13.0917,13.0771,13.0771,121400.0
2005-09-14 12:40:00,17.9,17.93,17.9,17.92,96500.0,13.0771,13.099,13.0771,13.0917,96500.0
2005-09-14 12:50:00,17.92,17.93,17.9,17.93,137100.0,13.0917,13.099,13.0771,13.099,137100.0
2005-09-14 13:00:00,17.93,17.96,17.92,17.95,200500.0,13.099,13.121,13.0917,13.1137,200500.0
2005-09-14 13:10:00,17.95,17.97,17.93,17.94,196800.0,13.1137,13.1283,13.099,13.1064,196800.0
2005-09-14 13:20:00,17.94,17.95,17.94,17.95,110600.0,13.1064,13.1137,13.1064,13.1137,110600.0
2005-09-14 13:30:00,17.95,17.96,17.91,17.93,111600.0,13.1137,13.121,13.0844,13.099,111600.0
2005-09-14 13:40:00,17.94,17.94,17.88,17.89,263800.0,13.1064,13.1064,13.0625,13.0698,263800.0
2005-09-14 13:50:00,17.88,17.93,17.86,17.91,277900.0,13.0625,13.099,13.0479,13.0844,277900.0
2005-09-14 14:00:00,17.91,17.93,17.9,17.92,84400.0,13.0844,13.099,13.0771,13.0917,84400.0
2005-09-14 14:10:00,17.92,17.92,17.85,17.86,264600.0,13.0917,13.0917,13.0406,13.0479,264600.0
2005-09-14 14:20:00,17.86,17.87,17.82,17.84,482300.0,13.0479,13.0552,13.0187,13.0333,482300.0
2005-09-14 14:30:00,17.83,17.87,17.82,17.82,324800.0,13.026,13.0552,13.0187,13.0187,324800.0
2005-09-14 14:40:00,17.83,17.84,17.79,17.8,479800.0,13.026,13.0333,12.9968,13.0041,479800.0
2005-09-14 14:50:00,17.81,17.83,17.78,17.78,784300.0,13.0114,13.026,12.9895,12.9895,784300.0
2005-09-14 15:00:00,17.79,17.8,17.74,17.78,709400.0,12.9968,13.0041,12.9602,12.9895,709400.0
2005-09-14 15:10:00,17.78,17.81,17.75,17.77,454000.0,12.9895,13.0114,12.9675,12.9822,454000.0
2005-09-14 15:20:00,17.78,17.82,17.76,17.81,907400.0,12.9895,13.0187,12.9748,13.0114,907400.0
2005-09-14 15:30:00,17.81,17.82,17.78,17.81,401900.0,13.0114,13.0187,12.9895,13.0114,401900.0
2005-09-14 15:40:00,17.81,17.84,17.79,17.82,787700.0,13.0114,13.0333,12.9968,13.0187,787700.0
2005-09-14 15:50:00,17.83,17.85,17.81,17.83,1462000.0,13.026,13.0406,13.0114,13.026,1462000.0
2005-09-15 09:30:00,17.92,17.97,17.88,17.94,1255300.0,13.0917,13.1283,13.0625,13.1064,1255300.0
2005-09-15 09:40:00,17.93,17.96,17.92,17.95,668000.0,13.099,13.121,13.0917,13.1137,668000.0
2005-09-15 09:50:00,17.95,17.95,17.85,17.88,836100.0,13.1137,13.1137,13.0406,13.0625,836100.0
2005-09-15 10:00:00,17.87,17.88,17.82,17.85,716000.0,13.0552,13.0625,13.0187,13.0406,716000.0
2005-09-15 10:10:00,17.85,17.87,17.83,17.84,522400.0,13.0406,13.0552,13.026,13.0333,522400.0
2005-09-15 10:20:00,17.85,17.85,17.75,17.81,752500.0,13.0406,13.0406,12.9675,13.0114,752500.0
2005-09-15 10:30:00,17.81,17.83,17.77,17.78,252400.0,13.0114,13.026,12.9822,12.9895,252400.0
2005-09-15 10:40:00,17.77,17.81,17.75,17.78,644700.0,12.9822,13.0114,12.9675,12.9895,644700.0
2005-09-15 10:50:00,17.78,17.86,17.78,17.86,498500.0,12.9895,13.0479,12.9895,13.0479,498500.0
2005-09-15 11:00:00,17.87,17.87,17.77,17.81,466100.0,13.0552,13.0552,12.9822,13.0114,466100.0
2005-09-15 11:10:00,17.81,17.85,17.79,17.84,227200.0,13.0114,13.0406,12.9968,13.0333,227200.0
2005-09-15 11:20:00,17.85,17.88,17.84,17.87,272800.0,13.0406,13.0625,13.0333,13.0552,272800.0
2005-09-15 11:30:00,17.87,17.88,17.84,17.87,302300.0,13.0552,13.0625,13.0333,13.0552,302300.0
2005-09-15 11:40:00,17.87,17.93,17.87,17.89,421500.0,13.0552,13.099,13.0552,13.0698,421500.0
2005-09-15 11:50:00,17.89,17.94,17.89,17.9,333100.0,13.0698,13.1064,13.0698,13.0771,333100.0
2005-09-15 12:00:00,17.9,17.92,17.87,17.89,546900.0,13.0771,13.0917,13.0552,13.0698,546900.0
2005-09-15 12:10:00,17.88,17.93,17.88,17.9,179900.0,13.0625,13.099,13.0625,13.0771,179900.0
2005-09-15 12:20:00,17.91,17.94,17.89,17.92,203500.0,13.0844,13.1064,13.0698,13.0917,203500.0
2005-09-15 12:30:00,17.93,17.96,17.91,17.93,247700.0,13.099,13.121,13.0844,13.099,247700.0
2005-09-15 12:40:00,17.92,17.93,17.9,17.92,715000.0,13.0917,13.099,13.0771,13.0917,715000.0
2005-09-15 12:50:00,17.91,17.94,17.9,17.92,728900.0,13.0844,13.1064,13.0771,13.0917,728900.0
2005-09-15 13:00:00,17.92,17.98,17.9,17.97,465500.0,13.0917,13.1356,13.0771,13.1283,465500.0
2005-09-15 13:10:00,17.98,17.99,17.93,17.94,389100.0,13.1356,13.1429,13.099,13.1064,389100.0
2005-09-15 13:20:00,17.93,17.95,17.91,17.93,462200.0,13.099,13.1137,13.0844,13.099,462200.0
2005-09-15 13:30:00,17.94,17.94,17.92,17.93,202600.0,13.1064,13.1064,13.0917,13.099,202600.0
2005-09-15 13:40:00,17.92,17.93,17.9,17.91,107200.0,13.0917,13.099,13.0771,13.0844,107200.0
2005-09-15 13:50:00,17.91,17.94,17.91,17.91,413200.0,13.0844,13.1064,13.0844,13.0844,413200.0
2005-09-15 14:00:00,17.92,17.92,17.9,17.91,199100.0,13.0917,13.0917,13.0771,13.0844,199100.0
2005-09-15 14:10:00,17.91,17.93,17.9,17.92,284000.0,13.0844,13.099,13.0771,13.0917,284000.0
2005-09-15 14:20:00,17.93,17.96,17.92,17.95,573000.0,13.099,13.121,13.0917,13.1137,573000.0
2005-09-15 14:30:00,17.95,17.99,17.9,17.97,442700.0,13.1137,13.1429,13.0771,13.1283,442700.0
2005-09-15 14:40:00,17.97,18.0,17.95,17.98,340200.0,13.1283,13.1502,13.1137,13.1356,340200.0
2005-09-15 14:50:00,17.98,18.0,17.96,17.97,340100.0,13.1356,13.1502,13.121,13.1283,340100.0
2005-09-15 15:00:00,17.97,17.98,17.94,17.96,242400.0,13.1283,13.1356,13.1064,13.121,242400.0
2005-09-15 15:10:00,17.96,18.0,17.96,17.99,685600.0,13.121,13.1502,13.121,13.1429,685600.0
2005-09-15 15:20:00,17.99,18.0,17.95,17.98,855000.0,13.1429,13.1502,13.1137,13.1356,855000.0
2005-09-15 15:30:00,17.98,18.0,17.97,17.99,883600.0,13.1356,13.1502,13.1283,13.1429,883600.0
2005-09-15 15:40:00,17.98,18.03,17.98,18.01,1220000.0,13.1356,13.1721,13.1356,13.1575,1220000.0
2005-09-15 15:50:00,18.01,18.07,18.0,18.02,2652300.0,13.1575,13.2013,13.1502,13.1648,2652300.0
2005-09-16 09:30:00,18.03,18.06,17.98,18.0,6665900.0,13.1721,13.194,13.1356,13.1502,6665900.0
2005-09-16 09:40:00,18.0,18.02,17.92,17.94,517300.0,13.1502,13.1648,13.0917,13.1064,517300.0
2005-09-16 09:50:00,17.94,17.97,17.92,17.94,480700.0,13.1064,13.1283,13.0917,13.1064,480700.0
2005-09-16 10:00:00,17.94,17.98,17.9,17.93,500200.0,13.1064,13.1356,13.0771,13.099,500200.0
2005-09-16 10:10:00,17.93,17.97,17.88,17.9,584800.0,13.099,13.1283,13.0625,13.0771,584800.0
2005-09-16 10:20:00,17.9,17.91,17.85,17.86,546700.0,13.0771,13.0844,13.0406,13.0479,546700.0
2005-09-16 10:30:00,17.86,17.87,17.81,17.83,402500.0,13.0479,13.0552,13.0114,13.026,402500.0
2005-09-16 10:40:00,17.83,17.85,17.81,17.84,301000.0,13.026,13.0406,13.0114,13.0333,301000.0
2005-09-16 10:50:00,17.84,17.89,17.82,17.82,360300.0,13.0333,13.0698,13.0187,13.0187,360300.0
2005-09-16 11:00:00,17.82,17.84,17.73,17.74,859300.0,13.0187,13.0333,12.9529,12.9602,859300.0
2005-09-16 11:10:00,17.73,17.76,17.72,17.74,464700.0,12.9529,12.9748,12.9456,12.9602,464700.0
2005-09-16 11:20:00,17.74,17.76,17.72,17.76,204600.0,12.9602,12.9748,12.9456,12.9748,204600.0
2005-09-16 11:30:00,17.76,17.76,17.71,17.71,335800.0,12.9748,12.9748,12.9383,12.9383,335800.0
2005-09-16 11:40:00,17.71,17.75,17.71,17.74,227200.0,12.9383,12.9675,12.9383,12.9602,227200.0
2005-09-16 11:50:00,17.73,17.8,17.73,17.78,274800.0,12.9529,13.0041,12.9529,12.9895,274800.0
2005-09-16 12:00:00,17.78,17.8,17.73,17.75,146500.0,12.9895,13.0041,12.9529,12.9675,146500.0
2005-09-16 12:10:00,17.74,17.74,17.72,17.73,157600.0,12.9602,12.9602,12.9456,12.9529,157600.0
2005-09-16 12:20:00,17.72,17.77,17.71,17.75,319300.0,12.9456,12.9822,12.9383,12.9675,319300.0
2005-09-16 12:30:00,17.75,17.79,17.75,17.79,264500.0,12.9675,12.9968,12.9675,12.9968,264500.0
2005-09-16 12:40:00,17.79,17.83,17.79,17.8,312700.0,12.9968,13.026,12.9968,13.0041,312700.0
2005-09-16 12:50:00,17.8,17.81,17.78,17.78,122700.0,13.0041,13.0114,12.9895,12.9895,122700.0
2005-09-16 13:00:00,17.79,17.79,17.76,17.78,275500.0,12.9968,12.9968,12.9748,12.9895,275500.0
2005-09-16 13:10:00,17.78,17.81,17.77,17.79,122200.0,12.9895,13.0114,12.9822,12.9968,122200.0
2005-09-16 13:20:00,17.8,17.82,17.79,17.81,305300.0,13.0041,13.0187,12.9968,13.0114,305300.0
2005-09-16 13:30:00,17.82,17.85,17.81,17.84,224700.0,13.0187,13.0406,13.0114,13.0333,224700.0
2005-09-16 13:40:00,17.84,17.85,17.83,17.85,207500.0,13.0333,13.0406,13.026,13.0406,207500.0
2005-09-16 13:50:00,17.85,17.85,17.81,17.85,213800.0,13.0406,13.0406,13.0114,13.0406,213800.0
2005-09-16 14:00:00,17.86,17.9,17.84,17.84,427800.0,13.0479,13.0771,13.0333,13.0333,427800.0
2005-09-16 14:10:00,17.84,17.85,17.83,17.84,134200.0,13.0333,13.0406,13.026,13.0333,134200.0
2005-09-16 14:20:00,17.84,17.84,17.83,17.84,99000.0,13.0333,13.0333,13.026,13.0333,99000.0
2005-09-16 14:30:00,17.84,17.85,17.83,17.84,104200.0,13.0333,13.0406,13.026,13.0333,104200.0
2005-09-16 14:40:00,17.83,17.84,17.81,17.82,257700.0,13.026,13.0333,13.0114,13.0187,257700.0
2005-09-16 14:50:00,17.81,17.91,17.8,17.89,589000.0,13.0114,13.0844,13.0041,13.0698,589000.0
2005-09-16 15:00:00,17.9,17.94,17.88,17.92,675800.0,13.0771,13.1064,13.0625,13.0917,675800.0
2005-09-16 15:10:00,17.92,17.96,17.91,17.95,491500.0,13.0917,13.121,13.0844,13.1137,491500.0
2005-09-16 15:20:00,17.94,17.96,17.92,17.96,349500.0,13.1064,13.121,13.0917,13.121,349500.0
2005-09-16 15:30:00,17.96,17.98,17.92,17.93,337700.0,13.121,13.1356,13.0917,13.099,337700.0
2005-09-16 15:40:00,17.93,17.98,17.92,17.95,607100.0,13.099,13.1356,13.0917,13.1137,607100.0
2005-09-16 15:50:00,17.95,17.95,17.92,17.94,796000.0,13.1137,13.1137,13.0917,13.1064,796000.0
2005-09-19 09:30:00,17.87,17.91,17.83,17.88,1091800.0,13.0552,13.0844,13.026,13.0625,1091800.0
2005-09-19 09:40:00,17.87,17.9,17.77,17.78,687800.0,13.0552,13.0771,12.9822,12.9895,687800.0
2005-09-19 09:50:00,17.77,17.78,17.73,17.75,878300.0,12.9822,12.9895,12.9529,12.9675,878300.0
2005-09-19 10:00:00,17.75,17.76,17.64,17.65,1419200.0,12.9675,12.9748,12.8872,12.8945,1419200.0
2005-09-19 10:10:00,17.65,17.65,17.58,17.59,889100.0,12.8945,12.8945,12.8433,12.8507,889100.0
2005-09-19 10:20:00,17.59,17.59,17.53,17.55,705100.0,12.8507,12.8507,12.8068,12.8214,705100.0
2005-09-19 10:30:00,17.55,17.59,17.54,17.57,421200.0,12.8214,12.8507,12.8141,12.836,421200.0
2005-09-19 10:40:00,17.57,17.6,17.56,17.58,299100.0,12.836,12.858,12.8287,12.8433,299100.0
2005-09-19 10:50:00,17.58,17.58,17.55,17.57,246900.0,12.8433,12.8433,12.8214,12.836,246900.0
2005-09-19 11:00:00,17.56,17.56,17.53,17.54,326100.0,12.8287,12.8287,12.8068,12.8141,326100.0
2005-09-19 11:10:00,17.54,17.57,17.53,17.53,180900.0,12.8141,12.836,12.8068,12.8068,180900.0
2005-09-19 11:20:00,17.53,17.56,17.52,17.54,224000.0,12.8068,12.8287,12.7995,12.8141,224000.0
2005-09-19 11:30:00,17.54,17.55,17.43,17.43,496200.0,12.8141,12.8214,12.7338,12.7338,496200.0
2005-09-19 11:40:00,17.43,17.49,17.43,17.48,520200.0,12.7338,12.7776,12.7338,12.7703,520200.0
2005-09-19 11:50:00,17.47,17.47,17.41,17.43,272700.0,12.763,12.763,12.7192,12.7338,272700.0
2005-09-19 12:00:00,17.43,17.47,17.42,17.46,384700.0,12.7338,12.763,12.7265,12.7557,384700.0
2005-09-19 12:10:00,17.47,17.5,17.45,17.45,270100.0,12.763,12.7849,12.7484,12.7484,270100.0
2005-09-19 12:20:00,17.45,17.45,17.42,17.42,451200.0,12.7484,12.7484,12.7265,12.7265,451200.0
2005-09-19 12:30:00,17.42,17.45,17.41,17.44,151300.0,12.7265,12.7484,12.7192,12.7411,151300.0
2005-09-19 12:40:00,17.43,17.44,17.41,17.44,318100.0,12.7338,12.7411,12.7192,12.7411,318100.0
2005-09-19 12:50:00,17.44,17.46,17.43,17.44,194400.0,12.7411,12.7557,12.7338,12.7411,194400.0
2005-09-19 13:00:00,17.44,17.45,17.41,17.42,170500.0,12.7411,12.7484,12.7192,12.7265,170500.0
2005-09-19 13:10:00,17.42,17.42,17.35,17.39,534200.0,12.7265,12.7265,12.6753,12.7045,534200.0
2005-09-19 13:20:00,17.39,17.4,17.35,17.37,226500.0,12.7045,12.7118,12.6753,12.6899,226500.0
2005-09-19 13:30:00,17.36,17.4,17.36,17.4,200600.0,12.6826,12.7118,12.6826,12.7118,200600.0
2005-09-19 13:40:00,17.4,17.42,17.38,17.4,337100.0,12.7118,12.7265,12.6972,12.7118,337100.0
2005-09-19 13:50:00,17.4,17.41,17.39,17.41,132700.0,12.7118,12.7192,12.7045,12.7192,132700.0
2005-09-19 14:00:00,17.41,17.42,17.4,17.4,180600.0,12.7192,12.7265,12.7118,12.7118,180600.0
2005-09-19 14:10:00,17.4,17.4,17.32,17.33,605900.0,12.7118,12.7118,12.6534,12.6607,605900.0
2005-09-19 14:20:00,17.33,17.34,17.25,17.25,801800.0,12.6607,12.668,12.6023,12.6023,801800.0
2005-09-19 14:30:00,17.25,17.28,17.25,17.25,564900.0,12.6023,12.6242,12.6023,12.6023,564900.0
2005-09-19 14:40:00,17.25,17.41,17.2,17.21,690300.0,12.6023,12.7192,12.5657,12.573,690300.0
2005-09-19 14:50:00,17.21,17.26,17.2,17.25,421200.0,12.573,12.6096,12.5657,12.6023,421200.0
2005-09-19 15:00:00,17.25,17.32,17.25,17.32,549600.0,12.6023,12.6534,12.6023,12.6534,549600.0
2005-09-19 15:10:00,17.31,17.33,17.28,17.28,496400.0,12.6461,12.6607,12.6242,12.6242,496400.0
2005-09-19 15:20:00,17.28,17.32,17.25,17.32,405600.0,12.6242,12.6534,12.6023,12.6534,405600.0
2005-09-19 15:30:00,17.32,17.38,17.31,17.37,549500.0,12.6534,12.6972,12.6461,12.6899,549500.0
2005-09-19 15:40:00,17.38,17.44,17.37,17.44,730700.0,12.6972,12.7411,12.6899,12.7411,730700.0
2005-09-19 15:50:00,17.44,17.47,17.42,17.45,1633000.0,12.7411,12.763,12.7265,12.7484,1633000.0
2005-09-20 09:30:00,17.46,17.48,17.42,17.44,796800.0,12.7557,12.7703,12.7265,12.7411,796800.0
2005-09-20 09:40:00,17.43,17.44,17.37,17.39,420000.0,12.7338,12.7411,12.6899,12.7045,420000.0
2005-09-20 09:50:00,17.4,17.42,17.35,17.4,744500.0,12.7118,12.7265,12.6753,12.7118,744500.0
2005-09-20 10:00:00,17.4,17.42,17.37,17.39,432700.0,12.7118,12.7265,12.6899,12.7045,432700.0
2005-09-20 10:10:00,17.39,17.53,17.39,17.48,915400.0,12.7045,12.8068,12.7045,12.7703,915400.0
2005-09-20 10:20:00,17.47,17.51,17.43,17.49,639700.0,12.763,12.7922,12.7338,12.7776,639700.0
2005-09-20 10:30:00,17.49,17.5,17.47,17.48,250200.0,12.7776,12.7849,12.763,12.7703,250200.0
2005-09-20 10:40:00,17.47,17.5,17.44,17.47,321600.0,12.763,12.7849,12.7411,12.763,321600.0
2005-09-20 10:50:00,17.48,17.5,17.44,17.46,294600.0,12.7703,12.7849,12.7411,12.7557,294600.0
2005-09-20 11:00:00,17.46,17.47,17.44,17.45,193900.0,12.7557,12.763,12.7411,12.7484,193900.0
2005-09-20 11:10:00,17.45,17.46,17.43,17.43,115400.0,12.7484,12.7557,12.7338,12.7338,115400.0
2005-09-20 11:20:00,17.43,17.43,17.42,17.42,147200.0,12.7338,12.7338,12.7265,12.7265,147200.0
2005-09-20 11:30:00,17.43,17.45,17.42,17.42,231900.0,12.7338,12.7484,12.7265,12.7265,231900.0
2005-09-20 11:40:00,17.43,17.44,17.39,17.4,317500.0,12.7338,12.7411,12.7045,12.7118,317500.0
2005-09-20 11:50:00,17.39,17.41,17.37,17.38,249500.0,12.7045,12.7192,12.6899,12.6972,249500.0
2005-09-20 12:00:00,17.38,17.39,17.37,17.37,117700.0,12.6972,12.7045,12.6899,12.6899,117700.0
2005-09-20 12:10:00,17.37,17.39,17.31,17.31,600900.0,12.6899,12.7045,12.6461,12.6461,600900.0
2005-09-20 12:20:00,17.32,17.34,17.3,17.33,281500.0,12.6534,12.668,12.6388,12.6607,281500.0
2005-09-20 12:30:00,17.33,17.34,17.31,17.33,238500.0,12.6607,12.668,12.6461,12.6607,238500.0
2005-09-20 12:40:00,17.33,17.33,17.32,17.32,169700.0,12.6607,12.6607,12.6534,12.6534,169700.0
2005-09-20 12:50:00,17.32,17.34,17.32,17.33,147000.0,12.6534,12.668,12.6534,12.6607,147000.0
2005-09-20 13:00:00,17.33,17.34,17.29,17.3,369000.0,12.6607,12.668,12.6315,12.6388,369000.0
2005-09-20 13:10:00,17.3,17.31,17.28,17.29,332000.0,12.6388,12.6461,12.6242,12.6315,332000.0
2005-09-20 13:20:00,17.29,17.31,17.27,17.3,242200.0,12.6315,12.6461,12.6169,12.6388,242200.0
2005-09-20 13:30:00,17.3,17.31,17.29,17.31,159100.0,12.6388,12.6461,12.6315,12.6461,159100.0
2005-09-20 13:40:00,17.31,17.31,17.25,17.27,426000.0,12.6461,12.6461,12.6023,12.6169,426000.0
2005-09-20 13:50:00,17.27,17.31,17.27,17.29,239400.0,12.6169,12.6461,12.6169,12.6315,239400.0
2005-09-20 14:00:00,17.3,17.32,17.28,17.3,272700.0,12.6388,12.6534,12.6242,12.6388,272700.0
2005-09-20 14:10:00,17.31,17.38,17.3,17.37,760000.0,12.6461,12.6972,12.6388,12.6899,760000.0
2005-09-20 14:20:00,17.36,17.36,17.23,17.24,666000.0,12.6826,12.6826,12.5876,12.595,666000.0
2005-09-20 14:30:00,17.24,17.35,17.24,17.28,573400.0,12.595,12.6753,12.595,12.6242,573400.0
2005-09-20 14:40:00,17.29,17.45,17.14,17.14,883900.0,12.6315,12.7484,12.5219,12.5219,883900.0
2005-09-20 14:50:00,17.14,17.17,17.09,17.11,1105900.0,12.5219,12.5438,12.4854,12.5,1105900.0
2005-09-20 15:00:00,17.1,17.31,17.03,17.09,903400.0,12.4927,12.6461,12.4415,12.4854,903400.0
2005-09-20 15:10:00,17.09,17.11,17.04,17.05,811200.0,12.4854,12.5,12.4488,12.4561,811200.0
2005-09-20 15:20:00,17.05,17.11,17.04,17.1,710300.0,12.4561,12.5,12.4488,12.4927,710300.0
2005-09-20 15:30:00,17.11,17.13,17.07,17.09,752200.0,12.5,12.5146,12.4708,12.4854,752200.0
2005-09-20 15:40:00,17.09,17.11,17.07,17.08,774000.0,12.4854,12.5,12.4708,12.4781,774000.0
2005-09-20 15:50:00,17.07,17.11,17.07,17.08,1225400.0,12.4708,12.5,12.4708,12.4781,1225400.0
2005-09-21 09:30:00,17.11,17.14,16.94,17.03,1291100.0,12.5,12.5219,12.3758,12.4415,1291100.0
2005-09-21 09:40:00,17.03,17.04,16.94,16.98,687200.0,12.4415,12.4488,12.3758,12.405,687200.0
2005-09-21 09:50:00,16.97,17.0,16.94,16.95,460400.0,12.3977,12.4196,12.3758,12.3831,460400.0
2005-09-21 10:00:00,16.95,16.98,16.92,16.93,450500.0,12.3831,12.405,12.3612,12.3685,450500.0
2005-09-21 10:10:00,16.93,16.95,16.91,16.93,731700.0,12.3685,12.3831,12.3539,12.3685,731700.0
2005-09-21 10:20:00,16.92,16.95,16.9,16.91,352900.0,12.3612,12.3831,12.3466,12.3539,352900.0
2005-09-21 10:30:00,16.92,17.03,16.9,17.02,659700.0,12.3612,12.4415,12.3466,12.4342,659700.0
2005-09-21 10:40:00,17.03,17.03,16.92,16.93,360000.0,12.4415,12.4415,12.3612,12.3685,360000.0
2005-09-21 10:50:00,16.93,17.0,16.92,16.96,269400.0,12.3685,12.4196,12.3612,12.3904,269400.0
2005-09-21 11:00:00,16.96,17.0,16.95,16.97,249900.0,12.3904,12.4196,12.3831,12.3977,249900.0
2005-09-21 11:10:00,16.97,16.97,16.9,16.92,382400.0,12.3977,12.3977,12.3466,12.3612,382400.0
2005-09-21 11:20:00,16.91,16.93,16.9,16.92,149600.0,12.3539,12.3685,12.3466,12.3612,149600.0
2005-09-21 11:30:00,16.91,16.92,16.85,16.86,601700.0,12.3539,12.3612,12.31,12.3173,601700.0
2005-09-21 11:40:00,16.85,16.88,16.84,16.87,234900.0,12.31,12.332,12.3027,12.3246,234900.0
2005-09-21 11:50:00,16.86,16.87,16.82,16.83,298200.0,12.3173,12.3246,12.2881,12.2954,298200.0
2005-09-21 12:00:00,16.83,16.83,16.8,16.83,341100.0,12.2954,12.2954,12.2735,12.2954,341100.0
2005-09-21 12:10:00,16.82,16.84,16.8,16.83,233700.0,12.2881,12.3027,12.2735,12.2954,233700.0
2005-09-21 12:20:00,16.82,16.87,16.82,16.84,246600.0,12.2881,12.3246,12.2881,12.3027,246600.0
2005-09-21 12:30:00,16.85,16.85,16.83,16.85,173300.0,12.31,12.31,12.2954,12.31,173300.0
2005-09-21 12:40:00,16.84,16.89,16.84,16.86,190200.0,12.3027,12.3393,12.3027,12.3173,190200.0
2005-09-21 12:50:00,16.86,16.89,16.85,16.88,239500.0,12.3173,12.3393,12.31,12.332,239500.0
2005-09-21 13:00:00,16.87,16.89,16.86,16.89,175300.0,12.3246,12.3393,12.3173,12.3393,175300.0
2005-09-21 13:10:00,16.88,16.89,16.86,16.86,298500.0,12.332,12.3393,12.3173,12.3173,298500.0
2005-09-21 13:20:00,16.87,16.87,16.82,16.86,168000.0,12.3246,12.3246,12.2881,12.3173,168000.0
2005-09-21 13:30:00,16.86,16.88,16.81,16.81,428700.0,12.3173,12.332,12.2808,12.2808,428700.0
2005-09-21 13:40:00,16.81,16.85,16.81,16.83,303800.0,12.2808,12.31,12.2808,12.2954,303800.0
2005-09-21 13:50:00,16.83,16.86,16.8,16.83,308400.0,12.2954,12.3173,12.2735,12.2954,308400.0
2005-09-21 14:00:00,16.83,16.88,16.8,16.82,446400.0,12.2954,12.332,12.2735,12.2881,446400.0
2005-09-21 14:10:00,16.81,16.84,16.81,16.84,190400.0,12.2808,12.3027,12.2808,12.3027,190400.0
2005-09-21 14:20:00,16.84,16.86,16.8,16.81,438500.0,12.3027,12.3173,12.2735,12.2808,438500.0
2005-09-21 14:30:00,16.82,16.83,16.81,16.82,124600.0,12.2881,12.2954,12.2808,12.2881,124600.0
2005-09-21 14:40:00,16.83,16.85,16.81,16.82,213800.0,12.2954,12.31,12.2808,12.2881,213800.0
2005-09-21 14:50:00,16.82,16.9,16.82,16.88,285500.0,12.2881,12.3466,12.2881,12.332,285500.0
2005-09-21 15:00:00,16.88,16.9,16.84,16.85,406900.0,12.332,12.3466,12.3027,12.31,406900.0
2005-09-21 15:10:00,16.85,16.9,16.85,16.87,380200.0,12.31,12.3466,12.31,12.3246,380200.0
2005-09-21 15:20:00,16.87,16.89,16.82,16.82,256800.0,12.3246,12.3393,12.2881,12.2881,256800.0
2005-09-21 15:30:00,16.82,16.86,16.8,16.83,481900.0,12.2881,12.3173,12.2735,12.2954,481900.0
2005-09-21 15:40:00,16.83,16.85,16.82,16.84,667800.0,12.2954,12.31,12.2881,12.3027,667800.0
2005-09-21 15:50:00,16.84,16.85,16.8,16.83,1465200.0,12.3027,12.31,12.2735,12.2954,1465200.0
2005-09-22 09:30:00,16.83,16.89,16.8,16.8,618700.0,12.2954,12.3393,12.2735,12.2735,618700.0
2005-09-22 09:40:00,16.8,16.81,16.7,16.77,513200.0,12.2735,12.2808,12.2005,12.2516,513200.0
2005-09-22 09:50:00,16.77,16.88,16.74,16.87,315200.0,12.2516,12.332,12.2297,12.3246,315200.0
2005-09-22 10:00:00,16.87,17.0,16.87,16.9,530300.0,12.3246,12.4196,12.3246,12.3466,530300.0
2005-09-22 10:10:00,16.91,17.06,16.9,16.95,1216100.0,12.3539,12.4635,12.3466,12.3831,1216100.0
2005-09-22 10:20:00,16.95,17.03,16.93,16.94,483300.0,12.3831,12.4415,12.3685,12.3758,483300.0
2005-09-22 10:30:00,16.94,16.97,16.89,16.97,380800.0,12.3758,12.3977,12.3393,12.3977,380800.0
2005-09-22 10:40:00,16.96,16.97,16.88,16.88,282600.0,12.3904,12.3977,12.332,12.332,282600.0
2005-09-22 10:50:00,16.88,16.9,16.77,16.79,492400.0,12.332,12.3466,12.2516,12.2662,492400.0
2005-09-22 11:00:00,16.79,16.92,16.79,16.87,359100.0,12.2662,12.3612,12.2662,12.3246,359100.0
2005-09-22 11:10:00,16.87,16.93,16.86,16.92,385800.0,12.3246,12.3685,12.3173,12.3612,385800.0
2005-09-22 11:20:00,16.92,16.95,16.9,16.92,265200.0,12.3612,12.3831,12.3466,12.3612,265200.0
2005-09-22 11:30:00,16.91,16.93,16.88,16.92,329000.0,12.3539,12.3685,12.332,12.3612,329000.0
2005-09-22 11:40:00,16.92,16.95,16.83,16.85,309500.0,12.3612,12.3831,12.2954,12.31,309500.0
2005-09-22 11:50:00,16.85,16.88,16.84,16.87,142300.0,12.31,12.332,12.3027,12.3246,142300.0
2005-09-22 12:00:00,16.86,16.88,16.81,16.85,255200.0,12.3173,12.332,12.2808,12.31,255200.0
2005-09-22 12:10:00,16.85,16.86,16.79,16.8,314100.0,12.31,12.3173,12.2662,12.2735,314100.0
2005-09-22 12:20:00,16.8,16.85,16.78,16.81,353700.0,12.2735,12.31,12.2589,12.2808,353700.0
2005-09-22 12:30:00,16.81,16.87,16.81,16.86,347500.0,12.2808,12.3246,12.2808,12.3173,347500.0
2005-09-22 12:40:00,16.87,16.88,16.84,16.88,130900.0,12.3246,12.332,12.3027,12.332,130900.0
2005-09-22 12:50:00,16.88,16.93,16.85,16.93,252700.0,12.332,12.3685,12.31,12.3685,252700.0
2005-09-22 13:00:00,16.93,16.93,16.9,16.92,162900.0,12.3685,12.3685,12.3466,12.3612,162900.0
2005-09-22 13:10:00,16.93,17.02,16.92,17.02,547000.0,12.3685,12.4342,12.3612,12.4342,547000.0
2005-09-22 13:20:00,17.02,17.02,16.95,16.95,200900.0,12.4342,12.4342,12.3831,12.3831,200900.0
2005-09-22 13:30:00,16.95,17.01,16.92,16.99,280300.0,12.3831,12.4269,12.3612,12.4123,280300.0
2005-09-22 13:40:00,17.0,17.1,17.0,17.05,585800.0,12.4196,12.4927,12.4196,12.4561,585800.0
2005-09-22 13:50:00,17.05,17.13,17.04,17.08,547100.0,12.4561,12.5146,12.4488,12.4781,547100.0
2005-09-22 14:00:00,17.08,17.09,17.0,17.0,291300.0,12.4781,12.4854,12.4196,12.4196,291300.0
2005-09-22 14:10:00,17.01,17.01,16.95,16.97,174900.0,12.4269,12.4269,12.3831,12.3977,174900.0
2005-09-22 14:20:00,16.97,17.0,16.96,16.96,116900.0,12.3977,12.4196,12.3904,12.3904,116900.0
2005-09-22 14:30:00,16.96,16.97,16.93,16.94,206500.0,12.3904,12.3977,12.3685,12.3758,206500.0
2005-09-22 14:40:00,16.94,16.99,16.93,16.97,178600.0,12.3758,12.4123,12.3685,12.3977,178600.0
2005-09-22 14:50:00,16.96,16.96,16.91,16.91,126000.0,12.3904,12.3904,12.3539,12.3539,126000.0
2005-09-22 15:00:00,16.92,16.94,16.89,16.92,392000.0,12.3612,12.3758,12.3393,12.3612,392000.0
2005-09-22 15:10:00,16.92,16.97,16.92,16.96,281800.0,12.3612,12.3977,12.3612,12.3904,281800.0
2005-09-22 15:20:00,16.96,17.04,16.95,17.0,460500.0,12.3904,12.4488,12.3831,12.4196,460500.0
2005-09-22 15:30:00,17.0,17.0,16.94,16.98,360100.0,12.4196,12.4196,12.3758,12.405,360100.0
2005-09-22 15:40:00,16.97,16.98,16.94,16.96,371400.0,12.3977,12.405,12.3758,12.3904,371400.0
2005-09-22 15:50:00,16.95,16.96,16.91,16.91,822400.0,12.3831,12.3904,12.3539,12.3539,822400.0
2005-09-23 09:30:00,16.88,16.88,16.73,16.78,931100.0,12.332,12.332,12.2224,12.2589,931100.0
2005-09-23 09:40:00,16.77,16.89,16.75,16.87,601700.0,12.2516,12.3393,12.237,12.3246,601700.0
2005-09-23 09:50:00,16.87,16.92,16.84,16.9,436600.0,12.3246,12.3612,12.3027,12.3466,436600.0
2005-09-23 10:00:00,16.9,16.98,16.89,16.95,703500.0,12.3466,12.405,12.3393,12.3831,703500.0
2005-09-23 10:10:00,16.96,16.98,16.82,16.84,394000.0,12.3904,12.405,12.2881,12.3027,394000.0
2005-09-23 10:20:00,16.84,16.89,16.82,16.84,533900.0,12.3027,12.3393,12.2881,12.3027,533900.0
2005-09-23 10:30:00,16.84,16.9,16.8,16.8,482900.0,12.3027,12.3466,12.2735,12.2735,482900.0
2005-09-23 10:40:00,16.8,16.83,16.78,16.81,281800.0,12.2735,12.2954,12.2589,12.2808,281800.0
2005-09-23 10:50:00,16.81,16.89,16.78,16.89,306000.0,12.2808,12.3393,12.2589,12.3393,306000.0
2005-09-23 11:00:00,16.89,16.94,16.88,16.89,382100.0,12.3393,12.3758,12.332,12.3393,382100.0
2005-09-23 11:10:00,16.9,16.93,16.89,16.92,192200.0,12.3466,12.3685,12.3393,12.3612,192200.0
2005-09-23 11:20:00,16.93,16.95,16.91,16.91,146300.0,12.3685,12.3831,12.3539,12.3539,146300.0
2005-09-23 11:30:00,16.91,16.92,16.88,16.89,120300.0,12.3539,12.3612,12.332,12.3393,120300.0
2005-09-23 11:40:00,16.89,16.9,16.85,16.87,245700.0,12.3393,12.3466,12.31,12.3246,245700.0
2005-09-23 11:50:00,16.87,16.89,16.85,16.89,140800.0,12.3246,12.3393,12.31,12.3393,140800.0
2005-09-23 12:00:00,16.89,16.91,16.87,16.88,149600.0,12.3393,12.3539,12.3246,12.332,149600.0
2005-09-23 12:10:00,16.89,16.89,16.84,16.86,72900.0,12.3393,12.3393,12.3027,12.3173,72900.0
2005-09-23 12:20:00,16.86,16.89,16.85,16.87,157500.0,12.3173,12.3393,12.31,12.3246,157500.0
2005-09-23 12:30:00,16.87,16.91,16.86,16.9,68100.0,12.3246,12.3539,12.3173,12.3466,68100.0
2005-09-23 12:40:00,16.91,16.93,16.9,16.92,98800.0,12.3539,12.3685,12.3466,12.3612,98800.0
2005-09-23 12:50:00,16.92,16.94,16.91,16.92,182200.0,12.3612,12.3758,12.3539,12.3612,182200.0
2005-09-23 13:00:00,16.93,16.96,16.91,16.94,166000.0,12.3685,12.3904,12.3539,12.3758,166000.0
2005-09-23 13:10:00,16.95,16.96,16.9,16.93,224700.0,12.3831,12.3904,12.3466,12.3685,224700.0
2005-09-23 13:20:00,16.93,16.94,16.86,16.88,176700.0,12.3685,12.3758,12.3173,12.332,176700.0
2005-09-23 13:30:00,16.89,16.96,16.87,16.94,338700.0,12.3393,12.3904,12.3246,12.3758,338700.0
2005-09-23 13:40:00,16.95,17.02,16.95,16.98,553700.0,12.3831,12.4342,12.3831,12.405,553700.0
2005-09-23 13:50:00,16.99,17.1,16.98,17.08,313600.0,12.4123,12.4927,12.405,12.4781,313600.0
2005-09-23 14:00:00,17.07,17.11,17.06,17.1,385800.0,12.4708,12.5,12.4635,12.4927,385800.0
2005-09-23 14:10:00,17.1,17.11,17.07,17.08,184300.0,12.4927,12.5,12.4708,12.4781,184300.0
2005-09-23 14:20:00,17.07,17.09,17.07,17.07,154400.0,12.4708,12.4854,12.4708,12.4708,154400.0
2005-09-23 14:30:00,17.08,17.09,17.07,17.08,87500.0,12.4781,12.4854,12.4708,12.4781,87500.0
2005-09-23 14:40:00,17.08,17.09,17.04,17.04,115100.0,12.4781,12.4854,12.4488,12.4488,115100.0
2005-09-23 14:50:00,17.05,17.07,17.04,17.07,142100.0,12.4561,12.4708,12.4488,12.4708,142100.0
2005-09-23 15:00:00,17.07,17.07,17.04,17.04,104100.0,12.4708,12.4708,12.4488,12.4488,104100.0
2005-09-23 15:10:00,17.05,17.06,16.98,17.05,387300.0,12.4561,12.4635,12.405,12.4561,387300.0
2005-09-23 15:20:00,17.05,17.06,17.02,17.02,187100.0,12.4561,12.4635,12.4342,12.4342,187100.0
2005-09-23 15:30:00,17.03,17.03,16.97,16.99,265100.0,12.4415,12.4415,12.3977,12.4123,265100.0
2005-09-23 15:40:00,16.99,17.0,16.94,16.96,275600.0,12.4123,12.4196,12.3758,12.3904,275600.0
2005-09-23 15:50:00,16.96,16.96,16.93,16.94,775900.0,12.3904,12.3904,12.3685,12.3758,775900.0
2005-09-26 09:30:00,17.09,17.18,17.07,17.1,1514700.0,12.4854,12.5511,12.4708,12.4927,1514700.0
2005-09-26 09:40:00,17.11,17.13,17.07,17.08,439200.0,12.5,12.5146,12.4708,12.4781,439200.0
2005-09-26 09:50:00,17.09,17.1,16.96,16.99,536100.0,12.4854,12.4927,12.3904,12.4123,536100.0
2005-09-26 10:00:00,17.0,17.01,16.97,17.0,276300.0,12.4196,12.4269,12.3977,12.4196,276300.0
2005-09-26 10:10:00,17.0,17.05,16.99,17.02,398800.0,12.4196,12.4561,12.4123,12.4342,398800.0
2005-09-26 10:20:00,17.02,17.1,17.02,17.07,421000.0,12.4342,12.4927,12.4342,12.4708,421000.0
2005-09-26 10:30:00,17.06,17.08,17.0,17.01,208500.0,12.4635,12.4781,12.4196,12.4269,208500.0
2005-09-26 10:40:00,17.01,17.05,17.0,17.01,289400.0,12.4269,12.4561,12.4196,12.4269,289400.0
2005-09-26 10:50:00,17.01,17.01,16.94,17.01,464400.0,12.4269,12.4269,12.3758,12.4269,464400.0
2005-09-26 11:00:00,17.01,17.05,16.98,17.02,556800.0,12.4269,12.4561,12.405,12.4342,556800.0
2005-09-26 11:10:00,17.03,17.09,17.03,17.06,341600.0,12.4415,12.4854,12.4415,12.4635,341600.0
2005-09-26 11:20:00,17.07,17.07,17.01,17.04,172800.0,12.4708,12.4708,12.4269,12.4488,172800.0
2005-09-26 11:30:00,17.03,17.05,17.02,17.05,173700.0,12.4415,12.4561,12.4342,12.4561,173700.0
2005-09-26 11:40:00,17.05,17.05,17.02,17.02,114500.0,12.4561,12.4561,12.4342,12.4342,114500.0
2005-09-26 11:50:00,17.03,17.06,17.03,17.06,181500.0,12.4415,12.4635,12.4415,12.4635,181500.0
2005-09-26 12:00:00,17.05,17.06,17.04,17.05,162300.0,12.4561,12.4635,12.4488,12.4561,162300.0
2005-09-26 12:10:00,17.05,17.08,17.03,17.03,364800.0,12.4561,12.4781,12.4415,12.4415,364800.0
2005-09-26 12:20:00,17.03,17.04,17.0,17.0,215900.0,12.4415,12.4488,12.4196,12.4196,215900.0
2005-09-26 12:30:00,17.0,17.0,16.96,16.97,152300.0,12.4196,12.4196,12.3904,12.3977,152300.0
2005-09-26 12:40:00,16.97,16.99,16.94,16.95,238100.0,12.3977,12.4123,12.3758,12.3831,238100.0
2005-09-26 12:50:00,16.95,16.97,16.92,16.96,243500.0,12.3831,12.3977,12.3612,12.3904,243500.0
2005-09-26 13:00:00,16.96,16.97,16.92,16.92,216400.0,12.3904,12.3977,12.3612,12.3612,216400.0
2005-09-26 13:10:00,16.93,16.94,16.86,16.88,327400.0,12.3685,12.3758,12.3173,12.332,327400.0
2005-09-26 13:20:00,16.88,16.89,16.81,16.87,478000.0,12.332,12.3393,12.2808,12.3246,478000.0
2005-09-26 13:30:00,16.87,16.89,16.81,16.83,460100.0,12.3246,12.3393,12.2808,12.2954,460100.0
2005-09-26 13:40:00,16.82,16.87,16.82,16.87,305900.0,12.2881,12.3246,12.2881,12.3246,305900.0
2005-09-26 13:50:00,16.87,16.91,16.86,16.87,290900.0,12.3246,12.3539,12.3173,12.3246,290900.0
2005-09-26 14:00:00,16.87,16.89,16.84,16.84,272000.0,12.3246,12.3393,12.3027,12.3027,272000.0
2005-09-26 14:10:00,16.85,16.87,16.77,16.77,661900.0,12.31,12.3246,12.2516,12.2516,661900.0
2005-09-26 14:20:00,16.78,16.82,16.76,16.81,370300.0,12.2589,12.2881,12.2443,12.2808,370300.0
2005-09-26 14:30:00,16.8,16.84,16.8,16.84,245200.0,12.2735,12.3027,12.2735,12.3027,245200.0
2005-09-26 14:40:00,16.84,16.84,16.77,16.8,468600.0,12.3027,12.3027,12.2516,12.2735,468600.0
2005-09-26 14:50:00,16.8,16.85,16.79,16.83,397500.0,12.2735,12.31,12.2662,12.2954,397500.0
2005-09-26 15:00:00,16.83,16.85,16.79,16.8,234800.0,12.2954,12.31,12.2662,12.2735,234800.0
2005-09-26 15:10:00,16.8,16.86,16.79,16.84,590400.0,12.2735,12.3173,12.2662,12.3027,590400.0
2005-09-26 15:20:00,16.85,16.86,16.81,16.81,537100.0,12.31,12.3173,12.2808,12.2808,537100.0
2005-09-26 15:30:00,16.81,16.86,16.8,16.85,544500.0,12.2808,12.3173,12.2735,12.31,544500.0
2005-09-26 15:40:00,16.85,16.89,16.84,16.88,500000.0,12.31,12.3393,12.3027,12.332,500000.0
2005-09-26 15:50:00,16.88,16.89,16.85,16.86,713500.0,12.332,12.3393,12.31,12.3173,713500.0
2005-09-27 09:30:00,16.87,16.88,16.76,16.84,908400.0,12.3246,12.332,12.2443,12.3027,908400.0
2005-09-27 09:40:00,16.84,16.94,16.82,16.92,624500.0,12.3027,12.3758,12.2881,12.3612,624500.0
2005-09-27 09:50:00,16.92,16.94,16.89,16.9,334400.0,12.3612,12.3758,12.3393,12.3466,334400.0
2005-09-27 10:00:00,16.9,16.92,16.84,16.86,412800.0,12.3466,12.3612,12.3027,12.3173,412800.0
2005-09-27 10:10:00,16.87,16.91,16.85,16.85,176700.0,12.3246,12.3539,12.31,12.31,176700.0
2005-09-27 10:20:00,16.85,16.86,16.75,16.81,520700.0,12.31,12.3173,12.237,12.2808,520700.0
2005-09-27 10:30:00,16.81,16.84,16.77,16.78,280100.0,12.2808,12.3027,12.2516,12.2589,280100.0
2005-09-27 10:40:00,16.78,16.79,16.65,16.68,757200.0,12.2589,12.2662,12.1639,12.1858,757200.0
2005-09-27 10:50:00,16.68,16.78,16.65,16.75,579100.0,12.1858,12.2589,12.1639,12.237,579100.0
2005-09-27 11:00:00,16.74,16.79,16.73,16.74,267600.0,12.2297,12.2662,12.2224,12.2297,267600.0
2005-09-27 11:10:00,16.74,16.75,16.62,16.65,635100.0,12.2297,12.237,12.142,12.1639,635100.0
2005-09-27 11:20:00,16.65,16.72,16.65,16.68,366800.0,12.1639,12.2151,12.1639,12.1858,366800.0
2005-09-27 11:30:00,16.68,16.68,16.61,16.64,433200.0,12.1858,12.1858,12.1347,12.1566,433200.0
2005-09-27 11:40:00,16.65,16.67,16.6,16.63,275300.0,12.1639,12.1785,12.1274,12.1493,275300.0
2005-09-27 11:50:00,16.63,16.68,16.62,16.64,258300.0,12.1493,12.1858,12.142,12.1566,258300.0
2005-09-27 12:00:00,16.67,16.71,16.62,16.66,255400.0,12.1785,12.2078,12.142,12.1712,255400.0
2005-09-27 12:10:00,16.66,16.69,16.65,16.68,137700.0,12.1712,12.1931,12.1639,12.1858,137700.0
2005-09-27 12:20:00,16.68,16.68,16.65,16.67,101300.0,12.1858,12.1858,12.1639,12.1785,101300.0
2005-09-27 12:30:00,16.67,16.68,16.57,16.65,602700.0,12.1785,12.1858,12.1055,12.1639,602700.0
2005-09-27 12:40:00,16.65,16.73,16.65,16.69,512900.0,12.1639,12.2224,12.1639,12.1931,512900.0
2005-09-27 12:50:00,16.69,16.7,16.67,16.68,127800.0,12.1931,12.2005,12.1785,12.1858,127800.0
2005-09-27 13:00:00,16.68,16.68,16.65,16.68,155000.0,12.1858,12.1858,12.1639,12.1858,155000.0
2005-09-27 13:10:00,16.68,16.69,16.59,16.59,494700.0,12.1858,12.1931,12.1201,12.1201,494700.0
2005-09-27 13:20:00,16.59,16.61,16.52,16.6,780000.0,12.1201,12.1347,12.0689,12.1274,780000.0
2005-09-27 13:30:00,16.6,16.62,16.56,16.61,524100.0,12.1274,12.142,12.0982,12.1347,524100.0
2005-09-27 13:40:00,16.61,16.63,16.6,16.62,396900.0,12.1347,12.1493,12.1274,12.142,396900.0
2005-09-27 13:50:00,16.63,16.7,16.62,16.67,398600.0,12.1493,12.2005,12.142,12.1785,398600.0
2005-09-27 14:00:00,16.68,16.71,16.66,16.68,382200.0,12.1858,12.2078,12.1712,12.1858,382200.0
2005-09-27 14:10:00,16.68,16.7,16.65,16.66,218900.0,12.1858,12.2005,12.1639,12.1712,218900.0
2005-09-27 14:20:00,16.66,16.7,16.63,16.69,289300.0,12.1712,12.2005,12.1493,12.1931,289300.0
2005-09-27 14:30:00,16.67,16.71,16.66,16.69,261200.0,12.1785,12.2078,12.1712,12.1931,261200.0
2005-09-27 14:40:00,16.69,16.75,16.68,16.72,349500.0,12.1931,12.237,12.1858,12.2151,349500.0
2005-09-27 14:50:00,16.72,16.77,16.68,16.74,473500.0,12.2151,12.2516,12.1858,12.2297,473500.0
2005-09-27 15:00:00,16.75,16.77,16.71,16.74,380900.0,12.237,12.2516,12.2078,12.2297,380900.0
2005-09-27 15:10:00,16.73,16.78,16.73,16.76,445500.0,12.2224,12.2589,12.2224,12.2443,445500.0
2005-09-27 15:20:00,16.76,16.8,16.75,16.79,528800.0,12.2443,12.2735,12.237,12.2662,528800.0
2005-09-27 15:30:00,16.8,16.8,16.69,16.69,539600.0,12.2735,12.2735,12.1931,12.1931,539600.0
2005-09-27 15:40:00,16.69,16.69,16.66,16.68,456100.0,12.1931,12.1931,12.1712,12.1858,456100.0
2005-09-27 15:50:00,16.69,16.72,16.68,16.68,839900.0,12.1931,12.2151,12.1858,12.1858,839900.0
2005-09-28 09:30:00,16.82,16.85,16.72,16.77,823900.0,12.2881,12.31,12.2151,12.2516,823900.0
2005-09-28 09:40:00,16.77,16.79,16.71,16.74,409800.0,12.2516,12.2662,12.2078,12.2297,409800.0
2005-09-28 09:50:00,16.75,16.81,16.75,16.77,325900.0,12.237,12.2808,12.237,12.2516,325900.0
2005-09-28 10:00:00,16.78,16.84,16.76,16.83,409200.0,12.2589,12.3027,12.2443,12.2954,409200.0
2005-09-28 10:10:00,16.83,16.85,16.8,16.81,443900.0,12.2954,12.31,12.2735,12.2808,443900.0
2005-09-28 10:20:00,16.82,16.89,16.81,16.85,406100.0,12.2881,12.3393,12.2808,12.31,406100.0
2005-09-28 10:30:00,16.85,16.9,16.83,16.83,413100.0,12.31,12.3466,12.2954,12.2954,413100.0
2005-09-28 10:40:00,16.84,16.85,16.79,16.82,299400.0,12.3027,12.31,12.2662,12.2881,299400.0
2005-09-28 10:50:00,16.83,16.89,16.83,16.87,396700.0,12.2954,12.3393,12.2954,12.3246,396700.0
2005-09-28 11:00:00,16.88,16.89,16.84,16.85,231100.0,12.332,12.3393,12.3027,12.31,231100.0
2005-09-28 11:10:00,16.85,16.86,16.79,16.8,357200.0,12.31,12.3173,12.2662,12.2735,357200.0
2005-09-28 11:20:00,16.8,16.81,16.79,16.8,270100.0,12.2735,12.2808,12.2662,12.2735,270100.0
2005-09-28 11:30:00,16.79,16.83,16.77,16.8,222100.0,12.2662,12.2954,12.2516,12.2735,222100.0
2005-09-28 11:40:00,16.79,16.8,16.75,16.76,339600.0,12.2662,12.2735,12.237,12.2443,339600.0
2005-09-28 11:50:00,16.76,16.78,16.76,16.76,130200.0,12.2443,12.2589,12.2443,12.2443,130200.0
2005-09-28 12:00:00,16.77,16.78,16.75,16.75,129100.0,12.2516,12.2589,12.237,12.237,129100.0
2005-09-28 12:10:00,16.75,16.75,16.67,16.67,662700.0,12.237,12.237,12.1785,12.1785,662700.0
2005-09-28 12:20:00,16.67,16.69,16.64,16.66,345300.0,12.1785,12.1931,12.1566,12.1712,345300.0
2005-09-28 12:30:00,16.67,16.7,16.66,16.68,152600.0,12.1785,12.2005,12.1712,12.1858,152600.0
2005-09-28 12:40:00,16.68,16.73,16.68,16.71,265200.0,12.1858,12.2224,12.1858,12.2078,265200.0
2005-09-28 12:50:00,16.71,16.72,16.69,16.7,271200.0,12.2078,12.2151,12.1931,12.2005,271200.0
2005-09-28 13:00:00,16.69,16.7,16.67,16.68,159800.0,12.1931,12.2005,12.1785,12.1858,159800.0
2005-09-28 13:10:00,16.68,16.68,16.65,16.67,162700.0,12.1858,12.1858,12.1639,12.1785,162700.0
2005-09-28 13:20:00,16.66,16.68,16.65,16.66,241000.0,12.1712,12.1858,12.1639,12.1712,241000.0
2005-09-28 13:30:00,16.65,16.65,16.6,16.65,438800.0,12.1639,12.1639,12.1274,12.1639,438800.0
2005-09-28 13:40:00,16.65,16.65,16.58,16.59,386700.0,12.1639,12.1639,12.1128,12.1201,386700.0
2005-09-28 13:50:00,16.59,16.76,16.59,16.67,257200.0,12.1201,12.2443,12.1201,12.1785,257200.0
2005-09-28 14:00:00,16.68,16.7,16.67,16.7,152300.0,12.1858,12.2005,12.1785,12.2005,152300.0
2005-09-28 14:10:00,16.69,16.75,16.69,16.71,333300.0,12.1931,12.237,12.1931,12.2078,333300.0
2005-09-28 14:20:00,16.71,16.81,16.71,16.8,458200.0,12.2078,12.2808,12.2078,12.2735,458200.0
2005-09-28 14:30:00,16.81,16.82,16.74,16.8,428200.0,12.2808,12.2881,12.2297,12.2735,428200.0
2005-09-28 14:40:00,16.79,16.83,16.77,16.78,376500.0,12.2662,12.2954,12.2516,12.2589,376500.0
2005-09-28 14:50:00,16.79,16.84,16.79,16.81,205600.0,12.2662,12.3027,12.2662,12.2808,205600.0
2005-09-28 15:00:00,16.8,16.82,16.77,16.8,230700.0,12.2735,12.2881,12.2516,12.2735,230700.0
2005-09-28 15:10:00,16.8,16.83,16.79,16.81,341800.0,12.2735,12.2954,12.2662,12.2808,341800.0
2005-09-28 15:20:00,16.81,16.82,16.79,16.81,215700.0,12.2808,12.2881,12.2662,12.2808,215700.0
2005-09-28 15:30:00,16.81,16.85,16.79,16.8,573600.0,12.2808,12.31,12.2662,12.2735,573600.0
2005-09-28 15:40:00,16.8,16.8,16.77,16.78,297200.0,12.2735,12.2735,12.2516,12.2589,297200.0
2005-09-28 15:50:00,16.77,16.77,16.73,16.73,767100.0,12.2516,12.2516,12.2224,12.2224,767100.0
2005-09-29 09:30:00,16.68,16.72,16.56,16.61,643400.0,12.1858,12.2151,12.0982,12.1347,643400.0
2005-09-29 09:40:00,16.6,16.63,16.55,16.58,581300.0,12.1274,12.1493,12.0909,12.1128,581300.0
2005-09-29 09:50:00,16.58,16.66,16.56,16.56,559000.0,12.1128,12.1712,12.0982,12.0982,559000.0
2005-09-29 10:00:00,16.56,16.62,16.54,16.62,428300.0,12.0982,12.142,12.0836,12.142,428300.0
2005-09-29 10:10:00,16.62,16.68,16.59,16.66,438100.0,12.142,12.1858,12.1201,12.1712,438100.0
2005-09-29 10:20:00,16.66,16.73,16.62,16.71,463900.0,12.1712,12.2224,12.142,12.2078,463900.0
2005-09-29 10:30:00,16.71,16.78,16.67,16.77,377300.0,12.2078,12.2589,12.1785,12.2516,377300.0
2005-09-29 10:40:00,16.76,16.78,16.72,16.74,253500.0,12.2443,12.2589,12.2151,12.2297,253500.0
2005-09-29 10:50:00,16.73,16.76,16.68,16.71,246700.0,12.2224,12.2443,12.1858,12.2078,246700.0
2005-09-29 11:00:00,16.71,16.74,16.67,16.68,283500.0,12.2078,12.2297,12.1785,12.1858,283500.0
2005-09-29 11:10:00,16.67,16.72,16.65,16.7,160800.0,12.1785,12.2151,12.1639,12.2005,160800.0
2005-09-29 11:20:00,16.7,16.73,16.68,16.69,96100.0,12.2005,12.2224,12.1858,12.1931,96100.0
2005-09-29 11:30:00,16.7,16.74,16.69,16.74,95400.0,12.2005,12.2297,12.1931,12.2297,95400.0
2005-09-29 11:40:00,16.73,16.79,16.73,16.78,295100.0,12.2224,12.2662,12.2224,12.2589,295100.0
2005-09-29 11:50:00,16.78,16.85,16.77,16.84,500700.0,12.2589,12.31,12.2516,12.3027,500700.0
2005-09-29 12:00:00,16.84,16.86,16.82,16.86,356200.0,12.3027,12.3173,12.2881,12.3173,356200.0
2005-09-29 12:10:00,16.85,16.87,16.83,16.84,200400.0,12.31,12.3246,12.2954,12.3027,200400.0
2005-09-29 12:20:00,16.84,16.84,16.81,16.81,174300.0,12.3027,12.3027,12.2808,12.2808,174300.0
2005-09-29 12:30:00,16.81,16.82,16.77,16.81,158900.0,12.2808,12.2881,12.2516,12.2808,158900.0
2005-09-29 12:40:00,16.8,16.83,16.8,16.82,193400.0,12.2735,12.2954,12.2735,12.2881,193400.0
2005-09-29 12:50:00,16.82,16.83,16.8,16.81,240100.0,12.2881,12.2954,12.2735,12.2808,240100.0
2005-09-29 13:00:00,16.81,16.81,16.78,16.8,412700.0,12.2808,12.2808,12.2589,12.2735,412700.0
2005-09-29 13:10:00,16.8,16.99,16.79,16.87,583000.0,12.2735,12.4123,12.2662,12.3246,583000.0
2005-09-29 13:20:00,16.87,16.89,16.85,16.86,314100.0,12.3246,12.3393,12.31,12.3173,314100.0
2005-09-29 13:30:00,16.85,16.9,16.83,16.83,330400.0,12.31,12.3466,12.2954,12.2954,330400.0
2005-09-29 13:40:00,16.83,16.83,16.76,16.8,426800.0,12.2954,12.2954,12.2443,12.2735,426800.0
2005-09-29 13:50:00,16.81,16.81,16.76,16.79,162500.0,12.2808,12.2808,12.2443,12.2662,162500.0
2005-09-29 14:00:00,16.78,16.86,16.78,16.84,575900.0,12.2589,12.3173,12.2589,12.3027,575900.0
2005-09-29 14:10:00,16.85,16.85,16.82,16.82,79800.0,12.31,12.31,12.2881,12.2881,79800.0
2005-09-29 14:20:00,16.83,16.86,16.82,16.84,150300.0,12.2954,12.3173,12.2881,12.3027,150300.0
2005-09-29 14:30:00,16.83,16.86,16.82,16.85,148500.0,12.2954,12.3173,12.2881,12.31,148500.0
2005-09-29 14:40:00,16.86,16.89,16.8,16.86,452600.0,12.3173,12.3393,12.2735,12.3173,452600.0
2005-09-29 14:50:00,16.85,16.87,16.83,16.87,209900.0,12.31,12.3246,12.2954,12.3246,209900.0
2005-09-29 15:00:00,16.87,16.88,16.84,16.86,239000.0,12.3246,12.332,12.3027,12.3173,239000.0
2005-09-29 15:10:00,16.85,16.9,16.84,16.9,341900.0,12.31,12.3466,12.3027,12.3466,341900.0
2005-09-29 15:20:00,16.9,16.94,16.89,16.91,392200.0,12.3466,12.3758,12.3393,12.3539,392200.0
2005-09-29 15:30:00,16.91,16.91,16.84,16.9,471200.0,12.3539,12.3539,12.3027,12.3466,471200.0
2005-09-29 15:40:00,16.9,16.91,16.85,16.88,473600.0,12.3466,12.3539,12.31,12.332,473600.0
2005-09-29 15:50:00,16.87,16.9,16.84,16.9,1067200.0,12.3246,12.3466,12.3027,12.3466,1067200.0
2005-09-30 09:30:00,16.93,16.93,16.82,16.84,1377200.0,12.3685,12.3685,12.2881,12.3027,1377200.0
2005-09-30 09:40:00,16.84,16.85,16.81,16.84,696400.0,12.3027,12.31,12.2808,12.3027,696400.0
2005-09-30 09:50:00,16.84,16.87,16.8,16.87,580500.0,12.3027,12.3246,12.2735,12.3246,580500.0
2005-09-30 10:00:00,16.88,16.9,16.84,16.87,603600.0,12.332,12.3466,12.3027,12.3246,603600.0
2005-09-30 10:10:00,16.87,16.88,16.83,16.84,476400.0,12.3246,12.332,12.2954,12.3027,476400.0
2005-09-30 10:20:00,16.85,16.95,16.84,16.94,495100.0,12.31,12.3831,12.3027,12.3758,495100.0
2005-09-30 10:30:00,16.94,16.97,16.89,16.97,622300.0,12.3758,12.3977,12.3393,12.3977,622300.0
2005-09-30 10:40:00,16.97,17.04,16.92,16.98,942500.0,12.3977,12.4488,12.3612,12.405,942500.0
2005-09-30 10:50:00,16.97,17.0,16.93,16.98,607700.0,12.3977,12.4196,12.3685,12.405,607700.0
2005-09-30 11:00:00,16.98,17.03,16.96,17.02,783600.0,12.405,12.4415,12.3904,12.4342,783600.0
2005-09-30 11:10:00,17.03,17.07,16.99,17.0,501300.0,12.4415,12.4708,12.4123,12.4196,501300.0
2005-09-30 11:20:00,16.99,17.0,16.93,16.97,270600.0,12.4123,12.4196,12.3685,12.3977,270600.0
2005-09-30 11:30:00,16.97,17.0,16.96,17.0,146500.0,12.3977,12.4196,12.3904,12.4196,146500.0
2005-09-30 11:40:00,16.99,17.0,16.94,16.94,200200.0,12.4123,12.4196,12.3758,12.3758,200200.0
2005-09-30 11:50:00,16.93,16.95,16.89,16.92,490600.0,12.3685,12.3831,12.3393,12.3612,490600.0
2005-09-30 12:00:00,16.92,16.95,16.92,16.95,210700.0,12.3612,12.3831,12.3612,12.3831,210700.0
2005-09-30 12:10:00,16.95,17.0,16.93,17.0,279700.0,12.3831,12.4196,12.3685,12.4196,279700.0
2005-09-30 12:20:00,17.0,17.03,16.99,17.01,299400.0,12.4196,12.4415,12.4123,12.4269,299400.0
2005-09-30 12:30:00,17.01,17.04,17.01,17.02,222200.0,12.4269,12.4488,12.4269,12.4342,222200.0
2005-09-30 12:40:00,17.02,17.03,17.0,17.0,287500.0,12.4342,12.4415,12.4196,12.4196,287500.0
2005-09-30 12:50:00,17.0,17.01,16.98,16.99,227900.0,12.4196,12.4269,12.405,12.4123,227900.0
2005-09-30 13:00:00,16.98,16.98,16.95,16.96,175300.0,12.405,12.405,12.3831,12.3904,175300.0
2005-09-30 13:10:00,16.95,16.97,16.92,16.93,200000.0,12.3831,12.3977,12.3612,12.3685,200000.0
2005-09-30 13:20:00,16.93,16.93,16.88,16.92,485900.0,12.3685,12.3685,12.332,12.3612,485900.0
2005-09-30 13:30:00,16.93,16.95,16.92,16.94,254900.0,12.3685,12.3831,12.3612,12.3758,254900.0
2005-09-30 13:40:00,16.93,16.93,16.9,16.91,174400.0,12.3685,12.3685,12.3466,12.3539,174400.0
2005-09-30 13:50:00,16.9,16.93,16.88,16.92,249700.0,12.3466,12.3685,12.332,12.3612,249700.0
2005-09-30 14:00:00,16.92,16.95,16.91,16.94,208400.0,12.3612,12.3831,12.3539,12.3758,208400.0
2005-09-30 14:10:00,16.93,16.94,16.89,16.92,260300.0,12.3685,12.3758,12.3393,12.3612,260300.0
2005-09-30 14:20:00,16.91,16.97,16.91,16.94,502900.0,12.3539,12.3977,12.3539,12.3758,502900.0
2005-09-30 14:30:00,16.94,16.97,16.93,16.93,265600.0,12.3758,12.3977,12.3685,12.3685,265600.0
2005-09-30 14:40:00,16.93,16.95,16.91,16.94,150300.0,12.3685,12.3831,12.3539,12.3758,150300.0
2005-09-30 14:50:00,16.94,16.95,16.91,16.93,305100.0,12.3758,12.3831,12.3539,12.3685,305100.0
2005-09-30 15:00:00,16.93,16.96,16.93,16.95,273800.0,12.3685,12.3904,12.3685,12.3831,273800.0
2005-09-30 15:10:00,16.95,16.96,16.92,16.92,235500.0,12.3831,12.3904,12.3612,12.3612,235500.0
2005-09-30 15:20:00,16.93,16.94,16.9,16.9,285200.0,12.3685,12.3758,12.3466,12.3466,285200.0
2005-09-30 15:30:00,16.9,16.95,16.9,16.92,451600.0,12.3466,12.3831,12.3466,12.3612,451600.0
2005-09-30 15:40:00,16.92,16.94,16.9,16.94,613400.0,12.3612,12.3758,12.3466,12.3758,613400.0
2005-09-30 15:50:00,16.93,16.97,16.93,16.96,1195900.0,12.3685,12.3977,12.3685,12.3904,1195900.0
2005-10-03 09:30:00,17.09,17.12,17.05,17.09,1014300.0,12.4854,12.5073,12.4561,12.4854,1014300.0
2005-10-03 09:40:00,17.09,17.17,17.07,17.16,721300.0,12.4854,12.5438,12.4708,12.5365,721300.0
2005-10-03 09:50:00,17.16,17.16,17.11,17.13,375600.0,12.5365,12.5365,12.5,12.5146,375600.0
2005-10-03 10:00:00,17.14,17.24,17.12,17.18,680700.0,12.5219,12.595,12.5073,12.5511,680700.0
2005-10-03 10:10:00,17.19,17.2,17.16,17.17,338700.0,12.5584,12.5657,12.5365,12.5438,338700.0
2005-10-03 10:20:00,17.17,17.2,17.17,17.2,312100.0,12.5438,12.5657,12.5438,12.5657,312100.0
2005-10-03 10:30:00,17.2,17.25,17.17,17.23,534900.0,12.5657,12.6023,12.5438,12.5876,534900.0
2005-10-03 10:40:00,17.23,17.23,17.14,17.17,260500.0,12.5876,12.5876,12.5219,12.5438,260500.0
2005-10-03 10:50:00,17.16,17.18,17.16,17.16,178600.0,12.5365,12.5511,12.5365,12.5365,178600.0
2005-10-03 11:00:00,17.16,17.17,17.14,17.14,240100.0,12.5365,12.5438,12.5219,12.5219,240100.0
2005-10-03 11:10:00,17.14,17.17,17.13,17.17,204600.0,12.5219,12.5438,12.5146,12.5438,204600.0
2005-10-03 11:20:00,17.17,17.19,17.16,17.19,209100.0,12.5438,12.5584,12.5365,12.5584,209100.0
2005-10-03 11:30:00,17.19,17.2,17.17,17.18,352200.0,12.5584,12.5657,12.5438,12.5511,352200.0
2005-10-03 11:40:00,17.18,17.19,17.17,17.17,88900.0,12.5511,12.5584,12.5438,12.5438,88900.0
2005-10-03 11:50:00,17.17,17.18,17.17,17.18,147300.0,12.5438,12.5511,12.5438,12.5511,147300.0
2005-10-03 12:00:00,17.17,17.21,17.17,17.21,311100.0,12.5438,12.573,12.5438,12.573,311100.0
2005-10-03 12:10:00,17.21,17.21,17.15,17.15,256600.0,12.573,12.573,12.5292,12.5292,256600.0
2005-10-03 12:20:00,17.16,17.16,17.12,17.12,290600.0,12.5365,12.5365,12.5073,12.5073,290600.0
2005-10-03 12:30:00,17.12,17.13,17.11,17.11,187500.0,12.5073,12.5146,12.5,12.5,187500.0
2005-10-03 12:40:00,17.11,17.14,17.11,17.14,230100.0,12.5,12.5219,12.5,12.5219,230100.0
2005-10-03 12:50:00,17.14,17.14,17.12,17.12,110700.0,12.5219,12.5219,12.5073,12.5073,110700.0
2005-10-03 13:00:00,17.13,17.18,17.09,17.17,621800.0,12.5146,12.5511,12.4854,12.5438,621800.0
2005-10-03 13:10:00,17.17,17.2,17.15,17.16,300100.0,12.5438,12.5657,12.5292,12.5365,300100.0
2005-10-03 13:20:00,17.16,17.17,17.11,17.12,163800.0,12.5365,12.5438,12.5,12.5073,163800.0
2005-10-03 13:30:00,17.12,17.13,17.1,17.11,145400.0,12.5073,12.5146,12.4927,12.5,145400.0
2005-10-03 13:40:00,17.1,17.15,17.1,17.14,344400.0,12.4927,12.5292,12.4927,12.5219,344400.0
2005-10-03 13:50:00,17.15,17.16,17.13,17.15,204200.0,12.5292,12.5365,12.5146,12.5292,204200.0
2005-10-03 14:00:00,17.15,17.15,17.11,17.13,210300.0,12.5292,12.5292,12.5,12.5146,210300.0
2005-10-03 14:10:00,17.14,17.15,17.12,17.13,214900.0,12.5219,12.5292,12.5073,12.5146,214900.0
2005-10-03 14:20:00,17.14,17.15,17.09,17.12,326100.0,12.5219,12.5292,12.4854,12.5073,326100.0
2005-10-03 14:30:00,17.12,17.12,17.08,17.1,179400.0,12.5073,12.5073,12.4781,12.4927,179400.0
2005-10-03 14:40:00,17.1,17.2,17.09,17.18,541600.0,12.4927,12.5657,12.4854,12.5511,541600.0
2005-10-03 14:50:00,17.17,17.19,17.14,17.16,291800.0,12.5438,12.5584,12.5219,12.5365,291800.0
2005-10-03 15:00:00,17.16,17.16,17.09,17.1,429800.0,12.5365,12.5365,12.4854,12.4927,429800.0
2005-10-03 15:10:00,17.11,17.11,17.09,17.1,336700.0,12.5,12.5,12.4854,12.4927,336700.0
2005-10-03 15:20:00,17.1,17.1,17.06,17.08,425900.0,12.4927,12.4927,12.4635,12.4781,425900.0
2005-10-03 15:30:00,17.08,17.13,17.08,17.1,339600.0,12.4781,12.5146,12.4781,12.4927,339600.0
2005-10-03 15:40:00,17.1,17.1,17.04,17.05,687300.0,12.4927,12.4927,12.4488,12.4561,687300.0
2005-10-03 15:50:00,17.05,17.06,16.98,16.98,1712300.0,12.4561,12.4635,12.405,12.405,1712300.0
2005-10-04 09:30:00,17.05,17.17,17.01,17.15,747100.0,12.4561,12.5438,12.4269,12.5292,747100.0
2005-10-04 09:40:00,17.15,17.17,17.12,17.14,319100.0,12.5292,12.5438,12.5073,12.5219,319100.0
2005-10-04 09:50:00,17.13,17.14,17.1,17.11,266000.0,12.5146,12.5219,12.4927,12.5,266000.0
2005-10-04 10:00:00,17.11,17.17,17.1,17.15,265000.0,12.5,12.5438,12.4927,12.5292,265000.0
2005-10-04 10:10:00,17.16,17.3,17.15,17.27,934500.0,12.5365,12.6388,12.5292,12.6169,934500.0
2005-10-04 10:20:00,17.26,17.28,17.23,17.25,385200.0,12.6096,12.6242,12.5876,12.6023,385200.0
2005-10-04 10:30:00,17.24,17.25,17.21,17.22,284800.0,12.595,12.6023,12.573,12.5803,284800.0
2005-10-04 10:40:00,17.23,17.28,17.2,17.26,546900.0,12.5876,12.6242,12.5657,12.6096,546900.0
2005-10-04 10:50:00,17.26,17.29,17.24,17.28,336500.0,12.6096,12.6315,12.595,12.6242,336500.0
2005-10-04 11:00:00,17.28,17.29,17.25,17.26,275600.0,12.6242,12.6315,12.6023,12.6096,275600.0
2005-10-04 11:10:00,17.26,17.26,17.24,17.24,151200.0,12.6096,12.6096,12.595,12.595,151200.0
2005-10-04 11:20:00,17.24,17.25,17.2,17.24,267900.0,12.595,12.6023,12.5657,12.595,267900.0
2005-10-04 11:30:00,17.24,17.29,17.24,17.27,291200.0,12.595,12.6315,12.595,12.6169,291200.0
2005-10-04 11:40:00,17.27,17.29,17.26,17.26,136100.0,12.6169,12.6315,12.6096,12.6096,136100.0
2005-10-04 11:50:00,17.26,17.3,17.25,17.29,196300.0,12.6096,12.6388,12.6023,12.6315,196300.0
2005-10-04 12:00:00,17.29,17.3,17.27,17.27,129600.0,12.6315,12.6388,12.6169,12.6169,129600.0
2005-10-04 12:10:00,17.28,17.31,17.28,17.29,272800.0,12.6242,12.6461,12.6242,12.6315,272800.0
2005-10-04 12:20:00,17.29,17.32,17.28,17.29,372000.0,12.6315,12.6534,12.6242,12.6315,372000.0
2005-10-04 12:30:00,17.29,17.3,17.24,17.24,160100.0,12.6315,12.6388,12.595,12.595,160100.0
2005-10-04 12:40:00,17.25,17.28,17.25,17.27,109500.0,12.6023,12.6242,12.6023,12.6169,109500.0
2005-10-04 12:50:00,17.27,17.29,17.26,17.28,87800.0,12.6169,12.6315,12.6096,12.6242,87800.0
2005-10-04 13:00:00,17.28,17.31,17.27,17.28,204700.0,12.6242,12.6461,12.6169,12.6242,204700.0
2005-10-04 13:10:00,17.28,17.29,17.24,17.25,143100.0,12.6242,12.6315,12.595,12.6023,143100.0
2005-10-04 13:20:00,17.24,17.25,17.2,17.2,121300.0,12.595,12.6023,12.5657,12.5657,121300.0
2005-10-04 13:30:00,17.2,17.22,17.18,17.2,323800.0,12.5657,12.5803,12.5511,12.5657,323800.0
2005-10-04 13:40:00,17.2,17.2,17.19,17.19,125600.0,12.5657,12.5657,12.5584,12.5584,125600.0
2005-10-04 13:50:00,17.19,17.19,17.15,17.15,283300.0,12.5584,12.5584,12.5292,12.5292,283300.0
2005-10-04 14:00:00,17.15,17.16,17.12,17.15,144400.0,12.5292,12.5365,12.5073,12.5292,144400.0
2005-10-04 14:10:00,17.14,17.16,17.1,17.12,380500.0,12.5219,12.5365,12.4927,12.5073,380500.0
2005-10-04 14:20:00,17.12,17.13,17.07,17.09,204300.0,12.5073,12.5146,12.4708,12.4854,204300.0
2005-10-04 14:30:00,17.08,17.11,17.06,17.1,274500.0,12.4781,12.5,12.4635,12.4927,274500.0
2005-10-04 14:40:00,17.1,17.11,17.08,17.09,193800.0,12.4927,12.5,12.4781,12.4854,193800.0
2005-10-04 14:50:00,17.09,17.1,17.03,17.03,271500.0,12.4854,12.4927,12.4415,12.4415,271500.0
2005-10-04 15:00:00,17.02,17.05,17.01,17.01,389600.0,12.4342,12.4561,12.4269,12.4269,389600.0
2005-10-04 15:10:00,17.01,17.02,16.93,16.94,660100.0,12.4269,12.4342,12.3685,12.3758,660100.0
2005-10-04 15:20:00,16.93,16.94,16.89,16.94,843200.0,12.3685,12.3758,12.3393,12.3758,843200.0
2005-10-04 15:30:00,16.93,17.0,16.92,16.96,979300.0,12.3685,12.4196,12.3612,12.3904,979300.0
2005-10-04 15:40:00,16.97,16.97,16.93,16.95,567300.0,12.3977,12.3977,12.3685,12.3831,567300.0
2005-10-04 15:50:00,16.95,16.96,16.89,16.91,881400.0,12.3831,12.3904,12.3393,12.3539,881400.0
2005-10-05 09:30:00,16.92,16.99,16.9,16.94,539700.0,12.3612,12.4123,12.3466,12.3758,539700.0
2005-10-05 09:40:00,16.94,17.0,16.89,16.93,801900.0,12.3758,12.4196,12.3393,12.3685,801900.0
2005-10-05 09:50:00,16.93,16.94,16.89,16.9,306300.0,12.3685,12.3758,12.3393,12.3466,306300.0
2005-10-05 10:00:00,16.89,16.91,16.78,16.84,437900.0,12.3393,12.3539,12.2589,12.3027,437900.0
2005-10-05 10:10:00,16.83,16.84,16.75,16.78,416700.0,12.2954,12.3027,12.237,12.2589,416700.0
2005-10-05 10:20:00,16.78,16.89,16.76,16.88,591900.0,12.2589,12.3393,12.2443,12.332,591900.0
2005-10-05 10:30:00,16.89,16.95,16.84,16.92,721100.0,12.3393,12.3831,12.3027,12.3612,721100.0
2005-10-05 10:40:00,16.92,16.98,16.9,16.94,440200.0,12.3612,12.405,12.3466,12.3758,440200.0
2005-10-05 10:50:00,16.94,16.95,16.91,16.91,245800.0,12.3758,12.3831,12.3539,12.3539,245800.0
2005-10-05 11:00:00,16.91,16.96,16.86,16.96,289600.0,12.3539,12.3904,12.3173,12.3904,289600.0
2005-10-05 11:10:00,16.95,16.98,16.93,16.94,280200.0,12.3831,12.405,12.3685,12.3758,280200.0
2005-10-05 11:20:00,16.94,16.95,16.84,16.84,375300.0,12.3758,12.3831,12.3027,12.3027,375300.0
2005-10-05 11:30:00,16.84,16.9,16.81,16.86,278200.0,12.3027,12.3466,12.2808,12.3173,278200.0
2005-10-05 11:40:00,16.86,16.89,16.85,16.86,179700.0,12.3173,12.3393,12.31,12.3173,179700.0
2005-10-05 11:50:00,16.85,16.86,16.78,16.79,345100.0,12.31,12.3173,12.2589,12.2662,345100.0
2005-10-05 12:00:00,16.8,16.8,16.75,16.78,305700.0,12.2735,12.2735,12.237,12.2589,305700.0
2005-10-05 12:10:00,16.78,16.84,16.76,16.83,298800.0,12.2589,12.3027,12.2443,12.2954,298800.0
2005-10-05 12:20:00,16.83,16.85,16.82,16.84,93300.0,12.2954,12.31,12.2881,12.3027,93300.0
2005-10-05 12:30:00,16.84,16.92,16.84,16.91,368200.0,12.3027,12.3612,12.3027,12.3539,368200.0
2005-10-05 12:40:00,16.91,16.94,16.91,16.93,205100.0,12.3539,12.3758,12.3539,12.3685,205100.0
2005-10-05 12:50:00,16.93,16.94,16.88,16.91,234900.0,12.3685,12.3758,12.332,12.3539,234900.0
2005-10-05 13:00:00,16.91,16.97,16.89,16.94,337200.0,12.3539,12.3977,12.3393,12.3758,337200.0
2005-10-05 13:10:00,16.94,16.97,16.92,16.95,96100.0,12.3758,12.3977,12.3612,12.3831,96100.0
2005-10-05 13:20:00,16.96,17.0,16.9,16.96,263800.0,12.3904,12.4196,12.3466,12.3904,263800.0
2005-10-05 13:30:00,16.96,16.97,16.88,16.88,377500.0,12.3904,12.3977,12.332,12.332,377500.0
2005-10-05 13:40:00,16.89,16.9,16.84,16.86,360100.0,12.3393,12.3466,12.3027,12.3173,360100.0
2005-10-05 13:50:00,16.86,16.86,16.8,16.8,261200.0,12.3173,12.3173,12.2735,12.2735,261200.0
2005-10-05 14:00:00,16.8,16.82,16.77,16.82,267800.0,12.2735,12.2881,12.2516,12.2881,267800.0
2005-10-05 14:10:00,16.82,16.88,16.81,16.82,262800.0,12.2881,12.332,12.2808,12.2881,262800.0
2005-10-05 14:20:00,16.82,16.9,16.8,16.85,307400.0,12.2881,12.3466,12.2735,12.31,307400.0
2005-10-05 14:30:00,16.86,16.87,16.79,16.81,171600.0,12.3173,12.3246,12.2662,12.2808,171600.0
2005-10-05 14:40:00,16.82,16.83,16.77,16.8,310500.0,12.2881,12.2954,12.2516,12.2735,310500.0
2005-10-05 14:50:00,16.8,16.83,16.79,16.8,264500.0,12.2735,12.2954,12.2662,12.2735,264500.0
2005-10-05 15:00:00,16.8,16.83,16.78,16.82,267600.0,12.2735,12.2954,12.2589,12.2881,267600.0
2005-10-05 15:10:00,16.81,16.82,16.78,16.78,263900.0,12.2808,12.2881,12.2589,12.2589,263900.0
2005-10-05 15:20:00,16.78,16.78,16.73,16.76,548800.0,12.2589,12.2589,12.2224,12.2443,548800.0
2005-10-05 15:30:00,16.76,16.77,16.7,16.72,716600.0,12.2443,12.2516,12.2005,12.2151,716600.0
2005-10-05 15:40:00,16.73,16.74,16.69,16.71,840400.0,12.2224,12.2297,12.1931,12.2078,840400.0
2005-10-05 15:50:00,16.71,16.74,16.67,16.67,1055600.0,12.2078,12.2297,12.1785,12.1785,1055600.0
2005-10-06 09:30:00,16.7,16.8,16.6,16.67,1588500.0,12.2005,12.2735,12.1274,12.1785,1588500.0
2005-10-06 09:40:00,16.67,16.71,16.56,16.56,970100.0,12.1785,12.2078,12.0982,12.0982,970100.0
2005-10-06 09:50:00,16.56,16.67,16.55,16.65,766200.0,12.0982,12.1785,12.0909,12.1639,766200.0
2005-10-06 10:00:00,16.65,16.7,16.57,16.65,950900.0,12.1639,12.2005,12.1055,12.1639,950900.0
2005-10-06 10:10:00,16.65,16.73,16.65,16.68,435400.0,12.1639,12.2224,12.1639,12.1858,435400.0
2005-10-06 10:20:00,16.68,16.68,16.6,16.67,717700.0,12.1858,12.1858,12.1274,12.1785,717700.0
2005-10-06 10:30:00,16.68,16.73,16.65,16.71,571800.0,12.1858,12.2224,12.1639,12.2078,571800.0
2005-10-06 10:40:00,16.71,16.79,16.66,16.77,938300.0,12.2078,12.2662,12.1712,12.2516,938300.0
2005-10-06 10:50:00,16.76,16.8,16.7,16.72,790600.0,12.2443,12.2735,12.2005,12.2151,790600.0
2005-10-06 11:00:00,16.72,16.81,16.72,16.78,562500.0,12.2151,12.2808,12.2151,12.2589,562500.0
2005-10-06 11:10:00,16.78,16.86,16.77,16.85,645500.0,12.2589,12.3173,12.2516,12.31,645500.0
2005-10-06 11:20:00,16.84,16.85,16.79,16.8,386900.0,12.3027,12.31,12.2662,12.2735,386900.0
2005-10-06 11:30:00,16.8,16.82,16.67,16.76,1062300.0,12.2735,12.2881,12.1785,12.2443,1062300.0
2005-10-06 11:40:00,16.76,16.76,16.7,16.72,730600.0,12.2443,12.2443,12.2005,12.2151,730600.0
2005-10-06 11:50:00,16.72,16.82,16.7,16.8,940900.0,12.2151,12.2881,12.2005,12.2735,940900.0
2005-10-06 12:00:00,16.8,16.87,16.74,16.82,897000.0,12.2735,12.3246,12.2297,12.2881,897000.0
2005-10-06 12:10:00,16.82,16.82,16.77,16.8,335500.0,12.2881,12.2881,12.2516,12.2735,335500.0
2005-10-06 12:20:00,16.8,16.82,16.76,16.77,339800.0,12.2735,12.2881,12.2443,12.2516,339800.0
2005-10-06 12:30:00,16.77,16.81,16.72,16.79,617900.0,12.2516,12.2808,12.2151,12.2662,617900.0
2005-10-06 12:40:00,16.79,16.8,16.69,16.77,680500.0,12.2662,12.2735,12.1931,12.2516,680500.0
2005-10-06 12:50:00,16.77,16.79,16.74,16.79,203600.0,12.2516,12.2662,12.2297,12.2662,203600.0
2005-10-06 13:00:00,16.79,16.85,16.79,16.81,323900.0,12.2662,12.31,12.2662,12.2808,323900.0
2005-10-06 13:10:00,16.8,16.84,16.78,16.84,350200.0,12.2735,12.3027,12.2589,12.3027,350200.0
2005-10-06 13:20:00,16.84,16.88,16.83,16.87,699700.0,12.3027,12.332,12.2954,12.3246,699700.0
2005-10-06 13:30:00,16.87,16.88,16.85,16.88,451900.0,12.3246,12.332,12.31,12.332,451900.0
2005-10-06 13:40:00,16.87,16.88,16.85,16.86,308900.0,12.3246,12.332,12.31,12.3173,308900.0
2005-10-06 13:50:00,16.86,16.87,16.74,16.77,978800.0,12.3173,12.3246,12.2297,12.2516,978800.0
2005-10-06 14:00:00,16.77,16.8,16.68,16.77,1447800.0,12.2516,12.2735,12.1858,12.2516,1447800.0
2005-10-06 14:10:00,16.77,16.87,16.69,16.84,1091400.0,12.2516,12.3246,12.1931,12.3027,1091400.0
2005-10-06 14:20:00,16.84,16.87,16.79,16.84,417100.0,12.3027,12.3246,12.2662,12.3027,417100.0
2005-10-06 14:30:00,16.84,16.86,16.76,16.83,634500.0,12.3027,12.3173,12.2443,12.2954,634500.0
2005-10-06 14:40:00,16.83,16.88,16.83,16.87,880400.0,12.2954,12.332,12.2954,12.3246,880400.0
2005-10-06 14:50:00,16.87,16.88,16.83,16.87,1001100.0,12.3246,12.332,12.2954,12.3246,1001100.0
2005-10-06 15:00:00,16.87,16.9,16.71,16.73,1297700.0,12.3246,12.3466,12.2078,12.2224,1297700.0
2005-10-06 15:10:00,16.73,16.85,16.7,16.7,618100.0,12.2224,12.31,12.2005,12.2005,618100.0
2005-10-06 15:20:00,16.7,16.72,16.64,16.64,1425000.0,12.2005,12.2151,12.1566,12.1566,1425000.0
2005-10-06 15:30:00,16.64,16.66,16.59,16.65,1166000.0,12.1566,12.1712,12.1201,12.1639,1166000.0
2005-10-06 15:40:00,16.65,16.75,16.64,16.75,1230400.0,12.1639,12.237,12.1566,12.237,1230400.0
2005-10-06 15:50:00,16.75,16.77,16.66,16.67,1769000.0,12.237,12.2516,12.1712,12.1785,1769000.0
2005-10-07 09:30:00,16.72,16.98,16.71,16.97,1300300.0,12.2151,12.405,12.2078,12.3977,1300300.0
2005-10-07 09:40:00,16.96,16.99,16.92,16.97,846400.0,12.3904,12.4123,12.3612,12.3977,846400.0
2005-10-07 09:50:00,16.97,16.97,16.86,16.91,774700.0,12.3977,12.3977,12.3173,12.3539,774700.0
2005-10-07 10:00:00,16.91,16.94,16.82,16.82,708600.0,12.3539,12.3758,12.2881,12.2881,708600.0
2005-10-07 10:10:00,16.82,16.83,16.76,16.79,670400.0,12.2881,12.2954,12.2443,12.2662,670400.0
2005-10-07 10:20:00,16.79,16.85,16.76,16.77,327900.0,12.2662,12.31,12.2443,12.2516,327900.0
2005-10-07 10:30:00,16.77,16.88,16.77,16.86,566100.0,12.2516,12.332,12.2516,12.3173,566100.0
2005-10-07 10:40:00,16.86,16.9,16.82,16.86,1944800.0,12.3173,12.3466,12.2881,12.3173,1944800.0
2005-10-07 10:50:00,16.87,16.94,16.85,16.9,537100.0,12.3246,12.3758,12.31,12.3466,537100.0
2005-10-07 11:00:00,16.89,16.94,16.88,16.91,473600.0,12.3393,12.3758,12.332,12.3539,473600.0
2005-10-07 11:10:00,16.91,16.93,16.89,16.9,234400.0,12.3539,12.3685,12.3393,12.3466,234400.0
2005-10-07 11:20:00,16.91,16.93,16.9,16.91,281000.0,12.3539,12.3685,12.3466,12.3539,281000.0
2005-10-07 11:30:00,16.9,16.92,16.9,16.9,354500.0,12.3466,12.3612,12.3466,12.3466,354500.0
2005-10-07 11:40:00,16.91,16.91,16.87,16.87,377500.0,12.3539,12.3539,12.3246,12.3246,377500.0
2005-10-07 11:50:00,16.88,16.95,16.85,16.92,552300.0,12.332,12.3831,12.31,12.3612,552300.0
2005-10-07 12:00:00,16.91,16.93,16.89,16.91,237800.0,12.3539,12.3685,12.3393,12.3539,237800.0
2005-10-07 12:10:00,16.91,16.92,16.89,16.9,140400.0,12.3539,12.3612,12.3393,12.3466,140400.0
2005-10-07 12:20:00,16.9,16.92,16.89,16.91,292400.0,12.3466,12.3612,12.3393,12.3539,292400.0
2005-10-07 12:30:00,16.91,16.92,16.89,16.91,247700.0,12.3539,12.3612,12.3393,12.3539,247700.0
2005-10-07 12:40:00,16.91,16.93,16.9,16.92,233300.0,12.3539,12.3685,12.3466,12.3612,233300.0
2005-10-07 12:50:00,16.92,16.93,16.88,16.9,106900.0,12.3612,12.3685,12.332,12.3466,106900.0
2005-10-07 13:00:00,16.89,16.92,16.89,16.9,488100.0,12.3393,12.3612,12.3393,12.3466,488100.0
2005-10-07 13:10:00,16.91,16.92,16.89,16.92,277400.0,12.3539,12.3612,12.3393,12.3612,277400.0
2005-10-07 13:20:00,16.92,16.98,16.92,16.96,428200.0,12.3612,12.405,12.3612,12.3904,428200.0
2005-10-07 13:30:00,16.96,16.98,16.95,16.97,405000.0,12.3904,12.405,12.3831,12.3977,405000.0
2005-10-07 13:40:00,16.96,16.98,16.95,16.96,168500.0,12.3904,12.405,12.3831,12.3904,168500.0
2005-10-07 13:50:00,16.96,16.98,16.9,16.91,294300.0,12.3904,12.405,12.3466,12.3539,294300.0
2005-10-07 14:00:00,16.9,16.91,16.89,16.9,293600.0,12.3466,12.3539,12.3393,12.3466,293600.0
2005-10-07 14:10:00,16.9,16.91,16.87,16.87,303600.0,12.3466,12.3539,12.3246,12.3246,303600.0
2005-10-07 14:20:00,16.87,16.89,16.85,16.87,250600.0,12.3246,12.3393,12.31,12.3246,250600.0
2005-10-07 14:30:00,16.86,16.88,16.85,16.88,198700.0,12.3173,12.332,12.31,12.332,198700.0
2005-10-07 14:40:00,16.87,16.91,16.86,16.9,467300.0,12.3246,12.3539,12.3173,12.3466,467300.0
2005-10-07 14:50:00,16.9,16.91,16.85,16.86,235700.0,12.3466,12.3539,12.31,12.3173,235700.0
2005-10-07 15:00:00,16.86,16.87,16.84,16.86,288200.0,12.3173,12.3246,12.3027,12.3173,288200.0
2005-10-07 15:10:00,16.86,16.9,16.85,16.88,570600.0,12.3173,12.3466,12.31,12.332,570600.0
2005-10-07 15:20:00,16.88,16.98,16.88,16.96,763200.0,12.332,12.405,12.332,12.3904,763200.0
2005-10-07 15:30:00,16.96,16.97,16.9,16.91,541500.0,12.3904,12.3977,12.3466,12.3539,541500.0
2005-10-07 15:40:00,16.91,16.92,16.88,16.89,542500.0,12.3539,12.3612,12.332,12.3393,542500.0
2005-10-07 15:50:00,16.89,16.93,16.87,16.88,1140800.0,12.3393,12.3685,12.3246,12.332,1140800.0
2005-10-10 09:30:00,16.85,16.9,16.8,16.85,2465300.0,12.31,12.3466,12.2735,12.31,2465300.0
2005-10-10 09:40:00,16.85,16.91,16.77,16.81,1457300.0,12.31,12.3539,12.2516,12.2808,1457300.0
2005-10-10 09:50:00,16.81,16.81,16.65,16.76,1033400.0,12.2808,12.2808,12.1639,12.2443,1033400.0
2005-10-10 10:00:00,16.75,16.82,16.68,16.78,1015800.0,12.237,12.2881,12.1858,12.2589,1015800.0
2005-10-10 10:10:00,16.79,16.85,16.75,16.81,782900.0,12.2662,12.31,12.237,12.2808,782900.0
2005-10-10 10:20:00,16.82,16.88,16.81,16.86,502200.0,12.2881,12.332,12.2808,12.3173,502200.0
2005-10-10 10:30:00,16.87,16.88,16.84,16.85,307700.0,12.3246,12.332,12.3027,12.31,307700.0
2005-10-10 10:40:00,16.84,16.87,16.82,16.83,533600.0,12.3027,12.3246,12.2881,12.2954,533600.0
2005-10-10 10:50:00,16.83,16.86,16.81,16.84,235900.0,12.2954,12.3173,12.2808,12.3027,235900.0
2005-10-10 11:00:00,16.84,16.92,16.81,16.92,553400.0,12.3027,12.3612,12.2808,12.3612,553400.0
2005-10-10 11:10:00,16.92,16.92,16.83,16.84,348200.0,12.3612,12.3612,12.2954,12.3027,348200.0
2005-10-10 11:20:00,16.85,16.87,16.82,16.82,189000.0,12.31,12.3246,12.2881,12.2881,189000.0
2005-10-10 11:30:00,16.82,16.83,16.77,16.77,279200.0,12.2881,12.2954,12.2516,12.2516,279200.0
2005-10-10 11:40:00,16.78,16.82,16.76,16.79,216000.0,12.2589,12.2881,12.2443,12.2662,216000.0
2005-10-10 11:50:00,16.78,16.84,16.77,16.83,163900.0,12.2589,12.3027,12.2516,12.2954,163900.0
2005-10-10 12:00:00,16.84,16.93,16.82,16.93,314000.0,12.3027,12.3685,12.2881,12.3685,314000.0
2005-10-10 12:10:00,16.93,16.96,16.92,16.94,262000.0,12.3685,12.3904,12.3612,12.3758,262000.0
2005-10-10 12:20:00,16.94,16.98,16.94,16.96,192100.0,12.3758,12.405,12.3758,12.3904,192100.0
2005-10-10 12:30:00,16.95,16.96,16.91,16.94,277000.0,12.3831,12.3904,12.3539,12.3758,277000.0
2005-10-10 12:40:00,16.94,16.97,16.87,16.97,568300.0,12.3758,12.3977,12.3246,12.3977,568300.0
2005-10-10 12:50:00,16.97,17.02,16.96,17.0,478000.0,12.3977,12.4342,12.3904,12.4196,478000.0
2005-10-10 13:00:00,17.0,17.01,16.99,16.99,180300.0,12.4196,12.4269,12.4123,12.4123,180300.0
2005-10-10 13:10:00,16.99,17.01,16.99,16.99,160400.0,12.4123,12.4269,12.4123,12.4123,160400.0
2005-10-10 13:20:00,16.99,17.01,16.99,16.99,120200.0,12.4123,12.4269,12.4123,12.4123,120200.0
2005-10-10 13:30:00,16.99,17.03,16.99,17.01,357700.0,12.4123,12.4415,12.4123,12.4269,357700.0
2005-10-10 13:40:00,17.0,17.02,16.99,17.0,252100.0,12.4196,12.4342,12.4123,12.4196,252100.0
2005-10-10 13:50:00,16.99,16.99,16.95,16.97,387100.0,12.4123,12.4123,12.3831,12.3977,387100.0
2005-10-10 14:00:00,16.97,16.99,16.93,16.95,274800.0,12.3977,12.4123,12.3685,12.3831,274800.0
2005-10-10 14:10:00,16.96,16.97,16.85,16.86,628600.0,12.3904,12.3977,12.31,12.3173,628600.0
2005-10-10 14:20:00,16.86,16.88,16.85,16.87,309000.0,12.3173,12.332,12.31,12.3246,309000.0
2005-10-10 14:30:00,16.87,16.89,16.86,16.87,678000.0,12.3246,12.3393,12.3173,12.3246,678000.0
2005-10-10 14:40:00,16.87,16.9,16.86,16.87,529400.0,12.3246,12.3466,12.3173,12.3246,529400.0
2005-10-10 14:50:00,16.86,16.95,16.86,16.91,444900.0,12.3173,12.3831,12.3173,12.3539,444900.0
2005-10-10 15:00:00,16.9,16.93,16.89,16.91,394000.0,12.3466,12.3685,12.3393,12.3539,394000.0
2005-10-10 15:10:00,16.9,16.92,16.87,16.89,400600.0,12.3466,12.3612,12.3246,12.3393,400600.0
2005-10-10 15:20:00,16.88,16.9,16.86,16.86,554300.0,12.332,12.3466,12.3173,12.3173,554300.0
2005-10-10 15:30:00,16.86,16.92,16.85,16.91,376600.0,12.3173,12.3612,12.31,12.3539,376600.0
2005-10-10 15:40:00,16.91,16.92,16.86,16.87,619900.0,12.3539,12.3612,12.3173,12.3246,619900.0
2005-10-10 15:50:00,16.88,16.88,16.84,16.86,1111100.0,12.332,12.332,12.3027,12.3173,1111100.0
2005-10-11 09:30:00,16.92,17.03,16.9,16.99,1543500.0,12.3612,12.4415,12.3466,12.4123,1543500.0
2005-10-11 09:40:00,16.99,17.09,16.99,17.08,726400.0,12.4123,12.4854,12.4123,12.4781,726400.0
2005-10-11 09:50:00,17.08,17.1,16.97,16.97,750100.0,12.4781,12.4927,12.3977,12.3977,750100.0
2005-10-11 10:00:00,16.98,16.99,16.94,16.95,465800.0,12.405,12.4123,12.3758,12.3831,465800.0
2005-10-11 10:10:00,16.95,16.97,16.9,16.92,315800.0,12.3831,12.3977,12.3466,12.3612,315800.0
2005-10-11 10:20:00,16.92,16.96,16.9,16.92,553900.0,12.3612,12.3904,12.3466,12.3612,553900.0
2005-10-11 10:30:00,16.91,16.93,16.9,16.9,349000.0,12.3539,12.3685,12.3466,12.3466,349000.0
2005-10-11 10:40:00,16.9,16.95,16.9,16.93,559200.0,12.3466,12.3831,12.3466,12.3685,559200.0
2005-10-11 10:50:00,16.93,16.94,16.88,16.91,554000.0,12.3685,12.3758,12.332,12.3539,554000.0
2005-10-11 11:00:00,16.91,16.91,16.83,16.86,912700.0,12.3539,12.3539,12.2954,12.3173,912700.0
2005-10-11 11:10:00,16.86,16.92,16.85,16.91,422700.0,12.3173,12.3612,12.31,12.3539,422700.0
2005-10-11 11:20:00,16.9,16.92,16.86,16.87,661600.0,12.3466,12.3612,12.3173,12.3246,661600.0
2005-10-11 11:30:00,16.87,16.89,16.84,16.85,1397600.0,12.3246,12.3393,12.3027,12.31,1397600.0
2005-10-11 11:40:00,16.85,16.9,16.84,16.84,550900.0,12.31,12.3466,12.3027,12.3027,550900.0
2005-10-11 11:50:00,16.83,16.87,16.83,16.87,450700.0,12.2954,12.3246,12.2954,12.3246,450700.0
2005-10-11 12:00:00,16.86,16.88,16.85,16.86,194000.0,12.3173,12.332,12.31,12.3173,194000.0
2005-10-11 12:10:00,16.86,16.86,16.74,16.74,685400.0,12.3173,12.3173,12.2297,12.2297,685400.0
2005-10-11 12:20:00,16.73,16.78,16.69,16.78,510700.0,12.2224,12.2589,12.1931,12.2589,510700.0
2005-10-11 12:30:00,16.77,16.81,16.76,16.8,493000.0,12.2516,12.2808,12.2443,12.2735,493000.0
2005-10-11 12:40:00,16.8,16.8,16.76,16.79,368700.0,12.2735,12.2735,12.2443,12.2662,368700.0
2005-10-11 12:50:00,16.79,16.81,16.77,16.79,332400.0,12.2662,12.2808,12.2516,12.2662,332400.0
2005-10-11 13:00:00,16.78,16.8,16.77,16.79,261100.0,12.2589,12.2735,12.2516,12.2662,261100.0
2005-10-11 13:10:00,16.79,16.86,16.79,16.83,330300.0,12.2662,12.3173,12.2662,12.2954,330300.0
2005-10-11 13:20:00,16.84,16.85,16.83,16.85,102100.0,12.3027,12.31,12.2954,12.31,102100.0
2005-10-11 13:30:00,16.84,16.85,16.81,16.83,210300.0,12.3027,12.31,12.2808,12.2954,210300.0
2005-10-11 13:40:00,16.83,16.84,16.81,16.81,152600.0,12.2954,12.3027,12.2808,12.2808,152600.0
2005-10-11 13:50:00,16.81,16.82,16.76,16.77,261600.0,12.2808,12.2881,12.2443,12.2516,261600.0
2005-10-11 14:00:00,16.77,16.8,16.72,16.78,327800.0,12.2516,12.2735,12.2151,12.2589,327800.0
2005-10-11 14:10:00,16.77,16.96,16.76,16.9,749400.0,12.2516,12.3904,12.2443,12.3466,749400.0
2005-10-11 14:20:00,16.9,16.93,16.9,16.9,220900.0,12.3466,12.3685,12.3466,12.3466,220900.0
2005-10-11 14:30:00,16.89,16.95,16.88,16.89,445300.0,12.3393,12.3831,12.332,12.3393,445300.0
2005-10-11 14:40:00,16.9,16.94,16.87,16.92,448200.0,12.3466,12.3758,12.3246,12.3612,448200.0
2005-10-11 14:50:00,16.92,16.95,16.86,16.88,428000.0,12.3612,12.3831,12.3173,12.332,428000.0
2005-10-11 15:00:00,16.87,16.92,16.82,16.83,485700.0,12.3246,12.3612,12.2881,12.2954,485700.0
2005-10-11 15:10:00,16.83,16.85,16.8,16.8,329500.0,12.2954,12.31,12.2735,12.2735,329500.0
2005-10-11 15:20:00,16.8,16.81,16.7,16.74,609000.0,12.2735,12.2808,12.2005,12.2297,609000.0
2005-10-11 15:30:00,16.74,16.75,16.7,16.72,503000.0,12.2297,12.237,12.2005,12.2151,503000.0
2005-10-11 15:40:00,16.72,16.79,16.72,16.78,944500.0,12.2151,12.2662,12.2151,12.2589,944500.0
2005-10-11 15:50:00,16.79,16.83,16.78,16.81,1373100.0,12.2662,12.2954,12.2589,12.2808,1373100.0
2005-10-12 09:30:00,16.7,16.91,16.7,16.87,1495800.0,12.2005,12.3539,12.2005,12.3246,1495800.0
2005-10-12 09:40:00,16.87,16.97,16.76,16.92,1243400.0,12.3246,12.3977,12.2443,12.3612,1243400.0
2005-10-12 09:50:00,16.92,16.94,16.86,16.92,754700.0,12.3612,12.3758,12.3173,12.3612,754700.0
2005-10-12 10:00:00,16.92,16.95,16.87,16.89,466500.0,12.3612,12.3831,12.3246,12.3393,466500.0
2005-10-12 10:10:00,16.89,16.92,16.88,16.91,1051000.0,12.3393,12.3612,12.332,12.3539,1051000.0
2005-10-12 10:20:00,16.92,16.96,16.88,16.93,696900.0,12.3612,12.3904,12.332,12.3685,696900.0
2005-10-12 10:30:00,16.92,16.97,16.88,16.9,812700.0,12.3612,12.3977,12.332,12.3466,812700.0
2005-10-12 10:40:00,16.91,16.96,16.86,16.89,843000.0,12.3539,12.3904,12.3173,12.3393,843000.0
2005-10-12 10:50:00,16.89,16.9,16.81,16.89,426900.0,12.3393,12.3466,12.2808,12.3393,426900.0
2005-10-12 11:00:00,16.89,16.94,16.85,16.94,484400.0,12.3393,12.3758,12.31,12.3758,484400.0
2005-10-12 11:10:00,16.94,16.99,16.9,16.95,747400.0,12.3758,12.4123,12.3466,12.3831,747400.0
2005-10-12 11:20:00,16.96,17.01,16.9,16.99,722200.0,12.3904,12.4269,12.3466,12.4123,722200.0
2005-10-12 11:30:00,17.0,17.03,16.94,16.94,563000.0,12.4196,12.4415,12.3758,12.3758,563000.0
2005-10-12 11:40:00,16.95,16.96,16.92,16.93,506600.0,12.3831,12.3904,12.3612,12.3685,506600.0
2005-10-12 11:50:00,16.92,16.93,16.82,16.82,474300.0,12.3612,12.3685,12.2881,12.2881,474300.0
2005-10-12 12:00:00,16.82,16.88,16.79,16.8,1003900.0,12.2881,12.332,12.2662,12.2735,1003900.0
2005-10-12 12:10:00,16.79,16.8,16.74,16.79,690800.0,12.2662,12.2735,12.2297,12.2662,690800.0
2005-10-12 12:20:00,16.78,16.79,16.76,16.77,120900.0,12.2589,12.2662,12.2443,12.2516,120900.0
2005-10-12 12:30:00,16.77,16.84,16.76,16.83,322500.0,12.2516,12.3027,12.2443,12.2954,322500.0
2005-10-12 12:40:00,16.83,16.85,16.77,16.78,383700.0,12.2954,12.31,12.2516,12.2589,383700.0
2005-10-12 12:50:00,16.78,16.83,16.77,16.8,191900.0,12.2589,12.2954,12.2516,12.2735,191900.0
2005-10-12 13:00:00,16.81,16.87,16.79,16.87,241600.0,12.2808,12.3246,12.2662,12.3246,241600.0
2005-10-12 13:10:00,16.88,16.89,16.85,16.88,348600.0,12.332,12.3393,12.31,12.332,348600.0
2005-10-12 13:20:00,16.88,16.94,16.88,16.91,652000.0,12.332,12.3758,12.332,12.3539,652000.0
2005-10-12 13:30:00,16.92,16.96,16.87,16.94,399400.0,12.3612,12.3904,12.3246,12.3758,399400.0
2005-10-12 13:40:00,16.95,16.95,16.9,16.91,344400.0,12.3831,12.3831,12.3466,12.3539,344400.0
2005-10-12 13:50:00,16.9,16.93,16.89,16.92,255900.0,12.3466,12.3685,12.3393,12.3612,255900.0
2005-10-12 14:00:00,16.92,16.95,16.84,16.86,482500.0,12.3612,12.3831,12.3027,12.3173,482500.0
2005-10-12 14:10:00,16.86,16.87,16.78,16.82,471400.0,12.3173,12.3246,12.2589,12.2881,471400.0
2005-10-12 14:20:00,16.82,16.89,16.77,16.89,572600.0,12.2881,12.3393,12.2516,12.3393,572600.0
2005-10-12 14:30:00,16.88,16.88,16.81,16.84,399400.0,12.332,12.332,12.2808,12.3027,399400.0
2005-10-12 14:40:00,16.84,16.87,16.81,16.83,348600.0,12.3027,12.3246,12.2808,12.2954,348600.0
2005-10-12 14:50:00,16.83,16.85,16.8,16.84,266100.0,12.2954,12.31,12.2735,12.3027,266100.0
2005-10-12 15:00:00,16.83,16.88,16.8,16.85,434600.0,12.2954,12.332,12.2735,12.31,434600.0
2005-10-12 15:10:00,16.85,16.87,16.79,16.87,305900.0,12.31,12.3246,12.2662,12.3246,305900.0
2005-10-12 15:20:00,16.85,16.91,16.83,16.9,754100.0,12.31,12.3539,12.2954,12.3466,754100.0
2005-10-12 15:30:00,16.9,16.94,16.88,16.92,629300.0,12.3466,12.3758,12.332,12.3612,629300.0
2005-10-12 15:40:00,16.92,17.0,16.9,16.99,1359000.0,12.3612,12.4196,12.3466,12.4123,1359000.0
2005-10-12 15:50:00,16.99,17.01,16.94,16.95,1628500.0,12.4123,12.4269,12.3758,12.3831,1628500.0
2005-10-13 09:30:00,17.17,17.24,17.11,17.19,1897200.0,12.5438,12.595,12.5,12.5584,1897200.0
2005-10-13 09:40:00,17.19,17.22,17.14,17.2,1134800.0,12.5584,12.5803,12.5219,12.5657,1134800.0
2005-10-13 09:50:00,17.21,17.22,17.12,17.19,741600.0,12.573,12.5803,12.5073,12.5584,741600.0
2005-10-13 10:00:00,17.19,17.24,17.19,17.2,503400.0,12.5584,12.595,12.5584,12.5657,503400.0
2005-10-13 10:10:00,17.21,17.25,17.2,17.2,736300.0,12.573,12.6023,12.5657,12.5657,736300.0
2005-10-13 10:20:00,17.2,17.24,17.2,17.23,360600.0,12.5657,12.595,12.5657,12.5876,360600.0
2005-10-13 10:30:00,17.23,17.26,17.16,17.26,776300.0,12.5876,12.6096,12.5365,12.6096,776300.0
2005-10-13 10:40:00,17.26,17.28,17.22,17.24,623700.0,12.6096,12.6242,12.5803,12.595,623700.0
2005-10-13 10:50:00,17.25,17.26,17.2,17.22,428300.0,12.6023,12.6096,12.5657,12.5803,428300.0
2005-10-13 11:00:00,17.23,17.25,17.2,17.2,369200.0,12.5876,12.6023,12.5657,12.5657,369200.0
2005-10-13 11:10:00,17.2,17.24,17.17,17.22,386000.0,12.5657,12.595,12.5438,12.5803,386000.0
2005-10-13 11:20:00,17.22,17.23,17.18,17.21,270900.0,12.5803,12.5876,12.5511,12.573,270900.0
2005-10-13 11:30:00,17.22,17.24,17.19,17.23,575100.0,12.5803,12.595,12.5584,12.5876,575100.0
2005-10-13 11:40:00,17.23,17.23,17.16,17.17,425900.0,12.5876,12.5876,12.5365,12.5438,425900.0
2005-10-13 11:50:00,17.17,17.2,17.04,17.08,668600.0,12.5438,12.5657,12.4488,12.4781,668600.0
2005-10-13 12:00:00,17.08,17.13,17.05,17.05,409100.0,12.4781,12.5146,12.4561,12.4561,409100.0
2005-10-13 12:10:00,17.05,17.12,17.04,17.09,305500.0,12.4561,12.5073,12.4488,12.4854,305500.0
2005-10-13 12:20:00,17.09,17.13,17.05,17.07,457300.0,12.4854,12.5146,12.4561,12.4708,457300.0
2005-10-13 12:30:00,17.08,17.16,17.06,17.09,540500.0,12.4781,12.5365,12.4635,12.4854,540500.0
2005-10-13 12:40:00,17.09,17.19,17.08,17.19,522500.0,12.4854,12.5584,12.4781,12.5584,522500.0
2005-10-13 12:50:00,17.2,17.23,17.13,17.18,391600.0,12.5657,12.5876,12.5146,12.5511,391600.0
2005-10-13 13:00:00,17.17,17.17,17.12,17.12,219400.0,12.5438,12.5438,12.5073,12.5073,219400.0
2005-10-13 13:10:00,17.12,17.21,17.11,17.16,487100.0,12.5073,12.573,12.5,12.5365,487100.0
2005-10-13 13:20:00,17.15,17.17,17.12,17.14,314000.0,12.5292,12.5438,12.5073,12.5219,314000.0
2005-10-13 13:30:00,17.14,17.17,17.14,17.16,115900.0,12.5219,12.5438,12.5219,12.5365,115900.0
2005-10-13 13:40:00,17.16,17.17,17.08,17.1,259000.0,12.5365,12.5438,12.4781,12.4927,259000.0
2005-10-13 13:50:00,17.1,17.23,17.1,17.2,363500.0,12.4927,12.5876,12.4927,12.5657,363500.0
2005-10-13 14:00:00,17.19,17.29,17.19,17.28,639100.0,12.5584,12.6315,12.5584,12.6242,639100.0
2005-10-13 14:10:00,17.28,17.31,17.23,17.29,752200.0,12.6242,12.6461,12.5876,12.6315,752200.0
2005-10-13 14:20:00,17.29,17.48,17.29,17.41,1396200.0,12.6315,12.7703,12.6315,12.7192,1396200.0
2005-10-13 14:30:00,17.4,17.5,17.4,17.47,1006200.0,12.7118,12.7849,12.7118,12.763,1006200.0
2005-10-13 14:40:00,17.47,17.48,17.43,17.44,983400.0,12.763,12.7703,12.7338,12.7411,983400.0
2005-10-13 14:50:00,17.44,17.45,17.37,17.38,669900.0,12.7411,12.7484,12.6899,12.6972,669900.0
2005-10-13 15:00:00,17.37,17.45,17.37,17.4,563200.0,12.6899,12.7484,12.6899,12.7118,563200.0
2005-10-13 15:10:00,17.41,17.41,17.33,17.35,572900.0,12.7192,12.7192,12.6607,12.6753,572900.0
2005-10-13 15:20:00,17.35,17.39,17.32,17.38,644300.0,12.6753,12.7045,12.6534,12.6972,644300.0
2005-10-13 15:30:00,17.38,17.39,17.33,17.37,614300.0,12.6972,12.7045,12.6607,12.6899,614300.0
2005-10-13 15:40:00,17.37,17.38,17.32,17.32,748900.0,12.6899,12.6972,12.6534,12.6534,748900.0
2005-10-13 15:50:00,17.32,17.39,17.31,17.36,1615600.0,12.6534,12.7045,12.6461,12.6826,1615600.0
2005-10-14 09:30:00,17.35,17.46,17.31,17.42,1164100.0,12.6753,12.7557,12.6461,12.7265,1164100.0
2005-10-14 09:40:00,17.43,17.45,17.28,17.3,1122300.0,12.7338,12.7484,12.6242,12.6388,1122300.0
2005-10-14 09:50:00,17.3,17.33,17.15,17.18,1151500.0,12.6388,12.6607,12.5292,12.5511,1151500.0
2005-10-14 10:00:00,17.18,17.35,17.18,17.31,1133100.0,12.5511,12.6753,12.5511,12.6461,1133100.0
2005-10-14 10:10:00,17.32,17.38,17.25,17.26,677300.0,12.6534,12.6972,12.6023,12.6096,677300.0
2005-10-14 10:20:00,17.26,17.33,17.26,17.3,337800.0,12.6096,12.6607,12.6096,12.6388,337800.0
2005-10-14 10:30:00,17.31,17.45,17.27,17.42,605700.0,12.6461,12.7484,12.6169,12.7265,605700.0
2005-10-14 10:40:00,17.43,17.45,17.39,17.41,583000.0,12.7338,12.7484,12.7045,12.7192,583000.0
2005-10-14 10:50:00,17.41,17.45,17.35,17.38,297500.0,12.7192,12.7484,12.6753,12.6972,297500.0
2005-10-14 11:00:00,17.38,17.41,17.35,17.35,225600.0,12.6972,12.7192,12.6753,12.6753,225600.0
2005-10-14 11:10:00,17.36,17.43,17.35,17.41,712800.0,12.6826,12.7338,12.6753,12.7192,712800.0
2005-10-14 11:20:00,17.41,17.44,17.35,17.42,581400.0,12.7192,12.7411,12.6753,12.7265,581400.0
2005-10-14 11:30:00,17.43,17.44,17.4,17.41,494200.0,12.7338,12.7411,12.7118,12.7192,494200.0
2005-10-14 11:40:00,17.41,17.42,17.38,17.41,198300.0,12.7192,12.7265,12.6972,12.7192,198300.0
2005-10-14 11:50:00,17.41,17.42,17.4,17.42,195700.0,12.7192,12.7265,12.7118,12.7265,195700.0
2005-10-14 12:00:00,17.42,17.42,17.4,17.41,257400.0,12.7265,12.7265,12.7118,12.7192,257400.0
2005-10-14 12:10:00,17.41,17.42,17.38,17.39,210200.0,12.7192,12.7265,12.6972,12.7045,210200.0
2005-10-14 12:20:00,17.39,17.4,17.35,17.35,140100.0,12.7045,12.7118,12.6753,12.6753,140100.0
2005-10-14 12:30:00,17.35,17.37,17.28,17.3,376300.0,12.6753,12.6899,12.6242,12.6388,376300.0
2005-10-14 12:40:00,17.31,17.32,17.27,17.28,330700.0,12.6461,12.6534,12.6169,12.6242,330700.0
2005-10-14 12:50:00,17.29,17.33,17.25,17.25,364600.0,12.6315,12.6607,12.6023,12.6023,364600.0
2005-10-14 13:00:00,17.26,17.27,17.19,17.24,428000.0,12.6096,12.6169,12.5584,12.595,428000.0
2005-10-14 13:10:00,17.22,17.26,17.18,17.23,666900.0,12.5803,12.6096,12.5511,12.5876,666900.0
2005-10-14 13:20:00,17.24,17.27,17.2,17.27,307700.0,12.595,12.6169,12.5657,12.6169,307700.0
2005-10-14 13:30:00,17.27,17.3,17.27,17.29,118700.0,12.6169,12.6388,12.6169,12.6315,118700.0
2005-10-14 13:40:00,17.28,17.31,17.24,17.29,280300.0,12.6242,12.6461,12.595,12.6315,280300.0
2005-10-14 13:50:00,17.29,17.33,17.29,17.32,420800.0,12.6315,12.6607,12.6315,12.6534,420800.0
2005-10-14 14:00:00,17.32,17.33,17.29,17.29,242800.0,12.6534,12.6607,12.6315,12.6315,242800.0
2005-10-14 14:10:00,17.3,17.3,17.26,17.28,162600.0,12.6388,12.6388,12.6096,12.6242,162600.0
2005-10-14 14:20:00,17.27,17.3,17.26,17.29,121500.0,12.6169,12.6388,12.6096,12.6315,121500.0
2005-10-14 14:30:00,17.3,17.31,17.26,17.28,128200.0,12.6388,12.6461,12.6096,12.6242,128200.0
2005-10-14 14:40:00,17.28,17.3,17.26,17.29,177900.0,12.6242,12.6388,12.6096,12.6315,177900.0
2005-10-14 14:50:00,17.29,17.39,17.29,17.35,412800.0,12.6315,12.7045,12.6315,12.6753,412800.0
2005-10-14 15:00:00,17.35,17.36,17.32,17.34,216700.0,12.6753,12.6826,12.6534,12.668,216700.0
2005-10-14 15:10:00,17.33,17.35,17.31,17.31,285900.0,12.6607,12.6753,12.6461,12.6461,285900.0
2005-10-14 15:20:00,17.31,17.36,17.3,17.32,374500.0,12.6461,12.6826,12.6388,12.6534,374500.0
2005-10-14 15:30:00,17.33,17.36,17.32,17.34,363300.0,12.6607,12.6826,12.6534,12.668,363300.0
2005-10-14 15:40:00,17.35,17.38,17.32,17.34,457900.0,12.6753,12.6972,12.6534,12.668,457900.0
2005-10-14 15:50:00,17.33,17.36,17.32,17.33,852100.0,12.6607,12.6826,12.6534,12.6607,852100.0
2005-10-17 09:30:00,17.32,17.37,17.26,17.3,813500.0,12.6534,12.6899,12.6096,12.6388,813500.0
2005-10-17 09:40:00,17.29,17.4,17.28,17.34,528900.0,12.6315,12.7118,12.6242,12.668,528900.0
2005-10-17 09:50:00,17.34,17.38,17.33,17.33,422500.0,12.668,12.6972,12.6607,12.6607,422500.0
2005-10-17 10:00:00,17.34,17.4,17.31,17.31,468500.0,12.668,12.7118,12.6461,12.6461,468500.0
2005-10-17 10:10:00,17.31,17.32,17.24,17.25,359900.0,12.6461,12.6534,12.595,12.6023,359900.0
2005-10-17 10:20:00,17.25,17.29,17.24,17.29,322300.0,12.6023,12.6315,12.595,12.6315,322300.0
2005-10-17 10:30:00,17.28,17.29,17.22,17.26,314100.0,12.6242,12.6315,12.5803,12.6096,314100.0
2005-10-17 10:40:00,17.27,17.28,17.22,17.22,329500.0,12.6169,12.6242,12.5803,12.5803,329500.0
2005-10-17 10:50:00,17.22,17.26,17.17,17.18,377100.0,12.5803,12.6096,12.5438,12.5511,377100.0
2005-10-17 11:00:00,17.18,17.24,17.17,17.23,205400.0,12.5511,12.595,12.5438,12.5876,205400.0
2005-10-17 11:10:00,17.24,17.27,17.21,17.23,292500.0,12.595,12.6169,12.573,12.5876,292500.0
2005-10-17 11:20:00,17.23,17.33,17.21,17.32,657300.0,12.5876,12.6607,12.573,12.6534,657300.0
2005-10-17 11:30:00,17.31,17.31,17.24,17.26,198800.0,12.6461,12.6461,12.595,12.6096,198800.0
2005-10-17 11:40:00,17.25,17.27,17.22,17.25,248900.0,12.6023,12.6169,12.5803,12.6023,248900.0
2005-10-17 11:50:00,17.25,17.31,17.23,17.31,405900.0,12.6023,12.6461,12.5876,12.6461,405900.0
2005-10-17 12:00:00,17.31,17.31,17.28,17.29,153700.0,12.6461,12.6461,12.6242,12.6315,153700.0
2005-10-17 12:10:00,17.29,17.31,17.26,17.26,363400.0,12.6315,12.6461,12.6096,12.6096,363400.0
2005-10-17 12:20:00,17.26,17.33,17.23,17.31,345600.0,12.6096,12.6607,12.5876,12.6461,345600.0
2005-10-17 12:30:00,17.31,17.31,17.22,17.23,245400.0,12.6461,12.6461,12.5803,12.5876,245400.0
2005-10-17 12:40:00,17.23,17.31,17.2,17.21,609900.0,12.5876,12.6461,12.5657,12.573,609900.0
2005-10-17 12:50:00,17.22,17.25,17.2,17.25,230800.0,12.5803,12.6023,12.5657,12.6023,230800.0
2005-10-17 13:00:00,17.25,17.25,17.21,17.21,171300.0,12.6023,12.6023,12.573,12.573,171300.0
2005-10-17 13:10:00,17.22,17.25,17.21,17.23,118200.0,12.5803,12.6023,12.573,12.5876,118200.0
2005-10-17 13:20:00,17.23,17.27,17.23,17.27,106000.0,12.5876,12.6169,12.5876,12.6169,106000.0
2005-10-17 13:30:00,17.26,17.3,17.25,17.26,117200.0,12.6096,12.6388,12.6023,12.6096,117200.0
2005-10-17 13:40:00,17.25,17.3,17.25,17.3,160600.0,12.6023,12.6388,12.6023,12.6388,160600.0
2005-10-17 13:50:00,17.3,17.31,17.27,17.29,99100.0,12.6388,12.6461,12.6169,12.6315,99100.0
2005-10-17 14:00:00,17.29,17.29,17.23,17.24,128600.0,12.6315,12.6315,12.5876,12.595,128600.0
2005-10-17 14:10:00,17.24,17.26,17.23,17.24,126400.0,12.595,12.6096,12.5876,12.595,126400.0
2005-10-17 14:20:00,17.25,17.26,17.23,17.24,152700.0,12.6023,12.6096,12.5876,12.595,152700.0
2005-10-17 14:30:00,17.25,17.27,17.22,17.26,106800.0,12.6023,12.6169,12.5803,12.6096,106800.0
2005-10-17 14:40:00,17.26,17.28,17.23,17.24,119900.0,12.6096,12.6242,12.5876,12.595,119900.0
2005-10-17 14:50:00,17.25,17.28,17.23,17.28,152200.0,12.6023,12.6242,12.5876,12.6242,152200.0
2005-10-17 15:00:00,17.28,17.32,17.26,17.29,290300.0,12.6242,12.6534,12.6096,12.6315,290300.0
2005-10-17 15:10:00,17.29,17.34,17.29,17.31,186200.0,12.6315,12.668,12.6315,12.6461,186200.0
2005-10-17 15:20:00,17.31,17.33,17.3,17.33,263000.0,12.6461,12.6607,12.6388,12.6607,263000.0
2005-10-17 15:30:00,17.33,17.39,17.33,17.36,448400.0,12.6607,12.7045,12.6607,12.6826,448400.0
2005-10-17 15:40:00,17.36,17.39,17.35,17.37,363400.0,12.6826,12.7045,12.6753,12.6899,363400.0
2005-10-17 15:50:00,17.38,17.39,17.33,17.35,773700.0,12.6972,12.7045,12.6607,12.6753,773700.0
2005-10-18 09:30:00,17.14,17.25,17.13,17.2,791400.0,12.5219,12.6023,12.5146,12.5657,791400.0
2005-10-18 09:40:00,17.2,17.27,17.08,17.11,758600.0,12.5657,12.6169,12.4781,12.5,758600.0
2005-10-18 09:50:00,17.11,17.16,17.1,17.1,615500.0,12.5,12.5365,12.4927,12.4927,615500.0
2005-10-18 10:00:00,17.1,17.21,17.07,17.2,744400.0,12.4927,12.573,12.4708,12.5657,744400.0
2005-10-18 10:10:00,17.2,17.22,17.16,17.16,363300.0,12.5657,12.5803,12.5365,12.5365,363300.0
2005-10-18 10:20:00,17.16,17.21,17.15,17.18,351200.0,12.5365,12.573,12.5292,12.5511,351200.0
2005-10-18 10:30:00,17.18,17.21,17.14,17.14,529600.0,12.5511,12.573,12.5219,12.5219,529600.0
2005-10-18 10:40:00,17.13,17.19,17.11,17.14,316400.0,12.5146,12.5584,12.5,12.5219,316400.0
2005-10-18 10:50:00,17.14,17.23,17.12,17.2,539500.0,12.5219,12.5876,12.5073,12.5657,539500.0
2005-10-18 11:00:00,17.2,17.24,17.19,17.24,265600.0,12.5657,12.595,12.5584,12.595,265600.0
2005-10-18 11:10:00,17.24,17.25,17.19,17.19,249400.0,12.595,12.6023,12.5584,12.5584,249400.0
2005-10-18 11:20:00,17.19,17.21,17.16,17.17,182100.0,12.5584,12.573,12.5365,12.5438,182100.0
2005-10-18 11:30:00,17.16,17.22,17.16,17.18,199400.0,12.5365,12.5803,12.5365,12.5511,199400.0
2005-10-18 11:40:00,17.18,17.18,17.11,17.12,478400.0,12.5511,12.5511,12.5,12.5073,478400.0
2005-10-18 11:50:00,17.13,17.16,17.12,17.14,187900.0,12.5146,12.5365,12.5073,12.5219,187900.0
2005-10-18 12:00:00,17.14,17.17,17.14,17.15,245100.0,12.5219,12.5438,12.5219,12.5292,245100.0
2005-10-18 12:10:00,17.15,17.19,17.15,17.17,279500.0,12.5292,12.5584,12.5292,12.5438,279500.0
2005-10-18 12:20:00,17.17,17.22,17.17,17.19,154400.0,12.5438,12.5803,12.5438,12.5584,154400.0
2005-10-18 12:30:00,17.19,17.21,17.17,17.17,178900.0,12.5584,12.573,12.5438,12.5438,178900.0
2005-10-18 12:40:00,17.17,17.21,17.15,17.16,184100.0,12.5438,12.573,12.5292,12.5365,184100.0
2005-10-18 12:50:00,17.16,17.19,17.16,17.17,131600.0,12.5365,12.5584,12.5365,12.5438,131600.0
2005-10-18 13:00:00,17.17,17.19,17.15,17.18,248900.0,12.5438,12.5584,12.5292,12.5511,248900.0
2005-10-18 13:10:00,17.18,17.19,17.12,17.13,224400.0,12.5511,12.5584,12.5073,12.5146,224400.0
2005-10-18 13:20:00,17.12,17.14,17.1,17.13,383000.0,12.5073,12.5219,12.4927,12.5146,383000.0
2005-10-18 13:30:00,17.13,17.13,17.04,17.05,471500.0,12.5146,12.5146,12.4488,12.4561,471500.0
2005-10-18 13:40:00,17.05,17.14,17.04,17.12,439200.0,12.4561,12.5219,12.4488,12.5073,439200.0
2005-10-18 13:50:00,17.12,17.14,17.08,17.14,209000.0,12.5073,12.5219,12.4781,12.5219,209000.0
2005-10-18 14:00:00,17.14,17.19,17.11,17.18,227100.0,12.5219,12.5584,12.5,12.5511,227100.0
2005-10-18 14:10:00,17.17,17.19,17.15,17.17,217900.0,12.5438,12.5584,12.5292,12.5438,217900.0
2005-10-18 14:20:00,17.15,17.21,17.14,17.21,306600.0,12.5292,12.573,12.5219,12.573,306600.0
2005-10-18 14:30:00,17.21,17.22,17.19,17.2,210800.0,12.573,12.5803,12.5584,12.5657,210800.0
2005-10-18 14:40:00,17.2,17.22,17.17,17.18,531100.0,12.5657,12.5803,12.5438,12.5511,531100.0
2005-10-18 14:50:00,17.18,17.18,17.15,17.16,263200.0,12.5511,12.5511,12.5292,12.5365,263200.0
2005-10-18 15:00:00,17.16,17.18,17.14,17.18,257900.0,12.5365,12.5511,12.5219,12.5511,257900.0
2005-10-18 15:10:00,17.18,17.24,17.17,17.22,303600.0,12.5511,12.595,12.5438,12.5803,303600.0
2005-10-18 15:20:00,17.23,17.29,17.2,17.24,501000.0,12.5876,12.6315,12.5657,12.595,501000.0
2005-10-18 15:30:00,17.25,17.29,17.24,17.28,763700.0,12.6023,12.6315,12.595,12.6242,763700.0
2005-10-18 15:40:00,17.27,17.28,17.25,17.26,352500.0,12.6169,12.6242,12.6023,12.6096,352500.0
2005-10-18 15:50:00,17.26,17.28,17.23,17.23,947800.0,12.6096,12.6242,12.5876,12.5876,947800.0
2005-10-19 09:30:00,17.0,17.04,16.95,16.97,955700.0,12.4196,12.4488,12.3831,12.3977,955700.0
2005-10-19 09:40:00,16.97,16.97,16.72,16.73,1202600.0,12.3977,12.3977,12.2151,12.2224,1202600.0
2005-10-19 09:50:00,16.72,16.87,16.72,16.86,861100.0,12.2151,12.3246,12.2151,12.3173,861100.0
2005-10-19 10:00:00,16.86,16.92,16.84,16.91,558700.0,12.3173,12.3612,12.3027,12.3539,558700.0
2005-10-19 10:10:00,16.91,16.91,16.79,16.83,619800.0,12.3539,12.3539,12.2662,12.2954,619800.0
2005-10-19 10:20:00,16.83,16.84,16.77,16.79,501400.0,12.2954,12.3027,12.2516,12.2662,501400.0
2005-10-19 10:30:00,16.79,16.91,16.79,16.9,557700.0,12.2662,12.3539,12.2662,12.3466,557700.0
2005-10-19 10:40:00,16.9,16.93,16.83,16.85,484800.0,12.3466,12.3685,12.2954,12.31,484800.0
2005-10-19 10:50:00,16.84,16.87,16.81,16.83,261500.0,12.3027,12.3246,12.2808,12.2954,261500.0
2005-10-19 11:00:00,16.82,16.86,16.76,16.77,501200.0,12.2881,12.3173,12.2443,12.2516,501200.0
2005-10-19 11:10:00,16.77,16.8,16.73,16.76,735000.0,12.2516,12.2735,12.2224,12.2443,735000.0
2005-10-19 11:20:00,16.76,16.78,16.7,16.75,581100.0,12.2443,12.2589,12.2005,12.237,581100.0
2005-10-19 11:30:00,16.74,16.78,16.74,16.76,457800.0,12.2297,12.2589,12.2297,12.2443,457800.0
2005-10-19 11:40:00,16.76,16.79,16.73,16.74,292600.0,12.2443,12.2662,12.2224,12.2297,292600.0
2005-10-19 11:50:00,16.74,16.74,16.7,16.72,432000.0,12.2297,12.2297,12.2005,12.2151,432000.0
2005-10-19 12:00:00,16.71,16.75,16.69,16.72,605200.0,12.2078,12.237,12.1931,12.2151,605200.0
2005-10-19 12:10:00,16.71,16.74,16.68,16.69,672700.0,12.2078,12.2297,12.1858,12.1931,672700.0
2005-10-19 12:20:00,16.7,16.7,16.66,16.69,783000.0,12.2005,12.2005,12.1712,12.1931,783000.0
2005-10-19 12:30:00,16.69,16.75,16.68,16.75,447300.0,12.1931,12.237,12.1858,12.237,447300.0
2005-10-19 12:40:00,16.75,16.76,16.67,16.7,430000.0,12.237,12.2443,12.1785,12.2005,430000.0
2005-10-19 12:50:00,16.7,16.72,16.67,16.72,379700.0,12.2005,12.2151,12.1785,12.2151,379700.0
2005-10-19 13:00:00,16.72,16.72,16.66,16.68,254000.0,12.2151,12.2151,12.1712,12.1858,254000.0
2005-10-19 13:10:00,16.68,16.69,16.64,16.64,505100.0,12.1858,12.1931,12.1566,12.1566,505100.0
2005-10-19 13:20:00,16.64,16.7,16.62,16.7,375300.0,12.1566,12.2005,12.142,12.2005,375300.0
2005-10-19 13:30:00,16.7,16.74,16.69,16.74,280200.0,12.2005,12.2297,12.1931,12.2297,280200.0
2005-10-19 13:40:00,16.74,16.75,16.72,16.75,229200.0,12.2297,12.237,12.2151,12.237,229200.0
2005-10-19 13:50:00,16.75,16.81,16.75,16.8,536700.0,12.237,12.2808,12.237,12.2735,536700.0
2005-10-19 14:00:00,16.81,16.89,16.79,16.87,665400.0,12.2808,12.3393,12.2662,12.3246,665400.0
2005-10-19 14:10:00,16.87,16.93,16.85,16.92,498400.0,12.3246,12.3685,12.31,12.3612,498400.0
2005-10-19 14:20:00,16.92,17.03,16.89,17.03,1059300.0,12.3612,12.4415,12.3393,12.4415,1059300.0
2005-10-19 14:30:00,17.03,17.08,17.01,17.06,868200.0,12.4415,12.4781,12.4269,12.4635,868200.0
2005-10-19 14:40:00,17.05,17.06,16.99,17.04,556100.0,12.4561,12.4635,12.4123,12.4488,556100.0
2005-10-19 14:50:00,17.04,17.07,17.03,17.03,375300.0,12.4488,12.4708,12.4415,12.4415,375300.0
2005-10-19 15:00:00,17.03,17.07,16.9,17.06,388600.0,12.4415,12.4708,12.3466,12.4635,388600.0
2005-10-19 15:10:00,17.06,17.07,17.01,17.02,415500.0,12.4635,12.4708,12.4269,12.4342,415500.0
2005-10-19 15:20:00,17.01,17.05,17.01,17.04,395900.0,12.4269,12.4561,12.4269,12.4488,395900.0
2005-10-19 15:30:00,17.04,17.06,17.01,17.02,351600.0,12.4488,12.4635,12.4269,12.4342,351600.0
2005-10-19 15:40:00,17.02,17.06,17.02,17.04,704000.0,12.4342,12.4635,12.4342,12.4488,704000.0
2005-10-19 15:50:00,17.05,17.09,17.04,17.09,1147000.0,12.4561,12.4854,12.4488,12.4854,1147000.0
2005-10-20 09:30:00,17.09,17.23,17.06,17.19,963400.0,12.4854,12.5876,12.4635,12.5584,963400.0
2005-10-20 09:40:00,17.18,17.21,17.18,17.2,803700.0,12.5511,12.573,12.5511,12.5657,803700.0
2005-10-20 09:50:00,17.21,17.21,17.06,17.11,780600.0,12.573,12.573,12.4635,12.5,780600.0
2005-10-20 10:00:00,17.1,17.18,17.09,17.11,504500.0,12.4927,12.5511,12.4854,12.5,504500.0
2005-10-20 10:10:00,17.11,17.17,17.1,17.16,297400.0,12.5,12.5438,12.4927,12.5365,297400.0
2005-10-20 10:20:00,17.16,17.2,17.14,17.2,570300.0,12.5365,12.5657,12.5219,12.5657,570300.0
2005-10-20 10:30:00,17.2,17.26,17.18,17.25,632900.0,12.5657,12.6096,12.5511,12.6023,632900.0
2005-10-20 10:40:00,17.25,17.27,17.17,17.24,484800.0,12.6023,12.6169,12.5438,12.595,484800.0
2005-10-20 10:50:00,17.26,17.26,17.22,17.23,337200.0,12.6096,12.6096,12.5803,12.5876,337200.0
2005-10-20 11:00:00,17.24,17.26,17.22,17.22,292500.0,12.595,12.6096,12.5803,12.5803,292500.0
2005-10-20 11:10:00,17.22,17.23,17.16,17.17,437100.0,12.5803,12.5876,12.5365,12.5438,437100.0
2005-10-20 11:20:00,17.17,17.19,17.16,17.17,293300.0,12.5438,12.5584,12.5365,12.5438,293300.0
2005-10-20 11:30:00,17.18,17.21,17.17,17.18,129100.0,12.5511,12.573,12.5438,12.5511,129100.0
2005-10-20 11:40:00,17.18,17.18,17.14,17.16,392000.0,12.5511,12.5511,12.5219,12.5365,392000.0
2005-10-20 11:50:00,17.16,17.16,17.12,17.15,389000.0,12.5365,12.5365,12.5073,12.5292,389000.0
2005-10-20 12:00:00,17.15,17.18,17.1,17.1,364900.0,12.5292,12.5511,12.4927,12.4927,364900.0
2005-10-20 12:10:00,17.1,17.16,17.09,17.13,554200.0,12.4927,12.5365,12.4854,12.5146,554200.0
2005-10-20 12:20:00,17.12,17.16,17.09,17.14,232600.0,12.5073,12.5365,12.4854,12.5219,232600.0
2005-10-20 12:30:00,17.15,17.15,17.12,17.14,126000.0,12.5292,12.5292,12.5073,12.5219,126000.0
2005-10-20 12:40:00,17.15,17.2,17.14,17.18,169000.0,12.5292,12.5657,12.5219,12.5511,169000.0
2005-10-20 12:50:00,17.19,17.19,17.15,17.18,100100.0,12.5584,12.5584,12.5292,12.5511,100100.0
2005-10-20 13:00:00,17.17,17.2,17.16,17.19,163900.0,12.5438,12.5657,12.5365,12.5584,163900.0
2005-10-20 13:10:00,17.19,17.21,17.13,17.17,148300.0,12.5584,12.573,12.5146,12.5438,148300.0
2005-10-20 13:20:00,17.16,17.2,17.16,17.16,148100.0,12.5365,12.5657,12.5365,12.5365,148100.0
2005-10-20 13:30:00,17.16,17.2,17.16,17.18,178700.0,12.5365,12.5657,12.5365,12.5511,178700.0
2005-10-20 13:40:00,17.18,17.19,17.11,17.11,253200.0,12.5511,12.5584,12.5,12.5,253200.0
2005-10-20 13:50:00,17.11,17.15,17.1,17.13,333100.0,12.5,12.5292,12.4927,12.5146,333100.0
2005-10-20 14:00:00,17.13,17.13,17.08,17.08,335600.0,12.5146,12.5146,12.4781,12.4781,335600.0
2005-10-20 14:10:00,17.08,17.13,17.08,17.1,794600.0,12.4781,12.5146,12.4781,12.4927,794600.0
2005-10-20 14:20:00,17.09,17.1,17.07,17.07,443000.0,12.4854,12.4927,12.4708,12.4708,443000.0
2005-10-20 14:30:00,17.08,17.08,17.06,17.06,251300.0,12.4781,12.4781,12.4635,12.4635,251300.0
2005-10-20 14:40:00,17.07,17.09,17.06,17.07,329000.0,12.4708,12.4854,12.4635,12.4708,329000.0
2005-10-20 14:50:00,17.06,17.08,17.06,17.07,205900.0,12.4635,12.4781,12.4635,12.4708,205900.0
2005-10-20 15:00:00,17.08,17.09,17.05,17.06,420600.0,12.4781,12.4854,12.4561,12.4635,420600.0
2005-10-20 15:10:00,17.05,17.06,16.95,16.96,1037400.0,12.4561,12.4635,12.3831,12.3904,1037400.0
2005-10-20 15:20:00,16.95,16.98,16.87,16.91,823400.0,12.3831,12.405,12.3246,12.3539,823400.0
2005-10-20 15:30:00,16.91,17.02,16.89,17.0,1037700.0,12.3539,12.4342,12.3393,12.4196,1037700.0
2005-10-20 15:40:00,17.0,17.01,16.92,16.97,925900.0,12.4196,12.4269,12.3612,12.3977,925900.0
2005-10-20 15:50:00,16.97,17.06,16.96,17.0,1539000.0,12.3977,12.4635,12.3904,12.4196,1539000.0
2005-10-21 09:30:00,17.17,17.21,16.97,16.98,4636600.0,12.5438,12.573,12.3977,12.405,4636600.0
2005-10-21 09:40:00,16.98,17.03,16.93,16.98,1406300.0,12.405,12.4415,12.3685,12.405,1406300.0
2005-10-21 09:50:00,16.97,17.0,16.93,16.94,1060800.0,12.3977,12.4196,12.3685,12.3758,1060800.0
2005-10-21 10:00:00,16.93,16.97,16.88,16.9,1348500.0,12.3685,12.3977,12.332,12.3466,1348500.0
2005-10-21 10:10:00,16.9,16.97,16.89,16.97,975500.0,12.3466,12.3977,12.3393,12.3977,975500.0
2005-10-21 10:20:00,16.97,16.97,16.88,16.96,677900.0,12.3977,12.3977,12.332,12.3904,677900.0
2005-10-21 10:30:00,16.96,16.96,16.89,16.95,446600.0,12.3904,12.3904,12.3393,12.3831,446600.0
2005-10-21 10:40:00,16.95,16.95,16.89,16.93,299700.0,12.3831,12.3831,12.3393,12.3685,299700.0
2005-10-21 10:50:00,16.94,16.95,16.85,16.85,542100.0,12.3758,12.3831,12.31,12.31,542100.0
2005-10-21 11:00:00,16.85,16.89,16.84,16.87,846600.0,12.31,12.3393,12.3027,12.3246,846600.0
2005-10-21 11:10:00,16.87,16.9,16.83,16.86,534500.0,12.3246,12.3466,12.2954,12.3173,534500.0
2005-10-21 11:20:00,16.86,16.88,16.84,16.88,840000.0,12.3173,12.332,12.3027,12.332,840000.0
2005-10-21 11:30:00,16.88,16.94,16.85,16.91,459800.0,12.332,12.3758,12.31,12.3539,459800.0
2005-10-21 11:40:00,16.9,16.93,16.85,16.92,267600.0,12.3466,12.3685,12.31,12.3612,267600.0
2005-10-21 11:50:00,16.92,16.96,16.89,16.95,361100.0,12.3612,12.3904,12.3393,12.3831,361100.0
2005-10-21 12:00:00,16.95,16.95,16.89,16.93,439300.0,12.3831,12.3831,12.3393,12.3685,439300.0
2005-10-21 12:10:00,16.93,16.95,16.92,16.94,208800.0,12.3685,12.3831,12.3612,12.3758,208800.0
2005-10-21 12:20:00,16.93,16.99,16.93,16.98,337100.0,12.3685,12.4123,12.3685,12.405,337100.0
2005-10-21 12:30:00,16.99,16.99,16.92,16.96,206800.0,12.4123,12.4123,12.3612,12.3904,206800.0
2005-10-21 12:40:00,16.96,16.98,16.92,16.97,255500.0,12.3904,12.405,12.3612,12.3977,255500.0
2005-10-21 12:50:00,16.96,17.05,16.96,17.04,501700.0,12.3904,12.4561,12.3904,12.4488,501700.0
2005-10-21 13:00:00,17.04,17.05,16.98,16.98,167700.0,12.4488,12.4561,12.405,12.405,167700.0
2005-10-21 13:10:00,16.98,17.0,16.98,17.0,76900.0,12.405,12.4196,12.405,12.4196,76900.0
2005-10-21 13:20:00,17.0,17.02,16.99,17.02,72800.0,12.4196,12.4342,12.4123,12.4342,72800.0
2005-10-21 13:30:00,17.02,17.07,17.01,17.01,224000.0,12.4342,12.4708,12.4269,12.4269,224000.0
2005-10-21 13:40:00,17.02,17.02,16.99,17.01,187800.0,12.4342,12.4342,12.4123,12.4269,187800.0
2005-10-21 13:50:00,17.0,17.01,16.98,16.99,137300.0,12.4196,12.4269,12.405,12.4123,137300.0
2005-10-21 14:00:00,16.99,17.01,16.95,16.95,142200.0,12.4123,12.4269,12.3831,12.3831,142200.0
2005-10-21 14:10:00,16.96,16.99,16.93,16.96,134500.0,12.3904,12.4123,12.3685,12.3904,134500.0
2005-10-21 14:20:00,16.96,16.97,16.92,16.94,135400.0,12.3904,12.3977,12.3612,12.3758,135400.0
2005-10-21 14:30:00,16.95,16.98,16.93,16.93,162300.0,12.3831,12.405,12.3685,12.3685,162300.0
2005-10-21 14:40:00,16.93,16.96,16.92,16.95,215000.0,12.3685,12.3904,12.3612,12.3831,215000.0
2005-10-21 14:50:00,16.95,16.98,16.94,16.96,209300.0,12.3831,12.405,12.3758,12.3904,209300.0
2005-10-21 15:00:00,16.96,16.98,16.96,16.97,365200.0,12.3904,12.405,12.3904,12.3977,365200.0
2005-10-21 15:10:00,16.97,16.99,16.97,16.97,247500.0,12.3977,12.4123,12.3977,12.3977,247500.0
2005-10-21 15:20:00,16.97,17.0,16.95,16.99,425000.0,12.3977,12.4196,12.3831,12.4123,425000.0
2005-10-21 15:30:00,16.99,17.02,16.97,16.97,631500.0,12.4123,12.4342,12.3977,12.3977,631500.0
2005-10-21 15:40:00,16.98,17.0,16.95,16.99,593100.0,12.405,12.4196,12.3831,12.4123,593100.0
2005-10-21 15:50:00,16.98,16.99,16.9,16.93,1128200.0,12.405,12.4123,12.3466,12.3685,1128200.0
2005-10-24 09:30:00,17.0,17.01,16.93,16.96,663100.0,12.4196,12.4269,12.3685,12.3904,663100.0
2005-10-24 09:40:00,16.96,16.98,16.93,16.96,411900.0,12.3904,12.405,12.3685,12.3904,411900.0
2005-10-24 09:50:00,16.95,16.99,16.94,16.96,421600.0,12.3831,12.4123,12.3758,12.3904,421600.0
2005-10-24 10:00:00,16.96,17.01,16.96,16.98,395700.0,12.3904,12.4269,12.3904,12.405,395700.0
2005-10-24 10:10:00,16.98,17.02,16.93,16.93,415400.0,12.405,12.4342,12.3685,12.3685,415400.0
2005-10-24 10:20:00,16.93,16.95,16.9,16.91,369900.0,12.3685,12.3831,12.3466,12.3539,369900.0
2005-10-24 10:30:00,16.92,16.96,16.89,16.9,329500.0,12.3612,12.3904,12.3393,12.3466,329500.0
2005-10-24 10:40:00,16.89,16.9,16.75,16.77,696300.0,12.3393,12.3466,12.237,12.2516,696300.0
2005-10-24 10:50:00,16.78,16.82,16.72,16.82,460800.0,12.2589,12.2881,12.2151,12.2881,460800.0
2005-10-24 11:00:00,16.82,16.89,16.81,16.88,310400.0,12.2881,12.3393,12.2808,12.332,310400.0
2005-10-24 11:10:00,16.89,16.95,16.83,16.93,291900.0,12.3393,12.3831,12.2954,12.3685,291900.0
2005-10-24 11:20:00,16.93,16.95,16.91,16.93,360300.0,12.3685,12.3831,12.3539,12.3685,360300.0
2005-10-24 11:30:00,16.93,16.96,16.92,16.94,253900.0,12.3685,12.3904,12.3612,12.3758,253900.0
2005-10-24 11:40:00,16.93,16.94,16.88,16.91,246300.0,12.3685,12.3758,12.332,12.3539,246300.0
2005-10-24 11:50:00,16.91,16.93,16.86,16.86,256700.0,12.3539,12.3685,12.3173,12.3173,256700.0
2005-10-24 12:00:00,16.86,16.9,16.85,16.86,308800.0,12.3173,12.3466,12.31,12.3173,308800.0
2005-10-24 12:10:00,16.87,16.88,16.84,16.86,173800.0,12.3246,12.332,12.3027,12.3173,173800.0
2005-10-24 12:20:00,16.86,16.97,16.86,16.95,282900.0,12.3173,12.3977,12.3173,12.3831,282900.0
2005-10-24 12:30:00,16.96,17.0,16.95,16.97,317800.0,12.3904,12.4196,12.3831,12.3977,317800.0
2005-10-24 12:40:00,16.97,17.01,16.91,16.91,394000.0,12.3977,12.4269,12.3539,12.3539,394000.0
2005-10-24 12:50:00,16.92,16.99,16.91,16.96,207600.0,12.3612,12.4123,12.3539,12.3904,207600.0
2005-10-24 13:00:00,16.96,16.98,16.91,16.96,251300.0,12.3904,12.405,12.3539,12.3904,251300.0
2005-10-24 13:10:00,16.96,16.99,16.94,16.96,148500.0,12.3904,12.4123,12.3758,12.3904,148500.0
2005-10-24 13:20:00,16.97,16.98,16.94,16.98,77500.0,12.3977,12.405,12.3758,12.405,77500.0
2005-10-24 13:30:00,16.98,16.99,16.97,16.99,108000.0,12.405,12.4123,12.3977,12.4123,108000.0
2005-10-24 13:40:00,16.99,16.99,16.95,16.97,81300.0,12.4123,12.4123,12.3831,12.3977,81300.0
2005-10-24 13:50:00,16.97,17.01,16.97,17.0,166100.0,12.3977,12.4269,12.3977,12.4196,166100.0
2005-10-24 14:00:00,17.0,17.03,16.99,17.02,191700.0,12.4196,12.4415,12.4123,12.4342,191700.0
2005-10-24 14:10:00,17.02,17.04,17.0,17.01,68600.0,12.4342,12.4488,12.4196,12.4269,68600.0
2005-10-24 14:20:00,17.01,17.02,16.97,16.97,97800.0,12.4269,12.4342,12.3977,12.3977,97800.0
2005-10-24 14:30:00,16.96,16.96,16.93,16.94,182800.0,12.3904,12.3904,12.3685,12.3758,182800.0
2005-10-24 14:40:00,16.94,16.94,16.9,16.9,323500.0,12.3758,12.3758,12.3466,12.3466,323500.0
2005-10-24 14:50:00,16.9,16.91,16.88,16.89,170100.0,12.3466,12.3539,12.332,12.3393,170100.0
2005-10-24 15:00:00,16.89,16.98,16.89,16.97,274300.0,12.3393,12.405,12.3393,12.3977,274300.0
2005-10-24 15:10:00,16.96,16.97,16.96,16.97,94800.0,12.3904,12.3977,12.3904,12.3977,94800.0
2005-10-24 15:20:00,16.97,16.98,16.96,16.96,80800.0,12.3977,12.405,12.3904,12.3904,80800.0
2005-10-24 15:30:00,16.97,16.98,16.95,16.97,379300.0,12.3977,12.405,12.3831,12.3977,379300.0
2005-10-24 15:40:00,16.97,17.03,16.96,17.03,596300.0,12.3977,12.4415,12.3904,12.4415,596300.0
2005-10-24 15:50:00,17.03,17.05,16.99,17.05,872800.0,12.4415,12.4561,12.4123,12.4561,872800.0
2005-10-25 09:30:00,17.0,17.17,16.99,17.12,1382700.0,12.4196,12.5438,12.4123,12.5073,1382700.0
2005-10-25 09:40:00,17.11,17.18,17.09,17.14,556500.0,12.5,12.5511,12.4854,12.5219,556500.0
2005-10-25 09:50:00,17.14,17.2,17.13,17.18,345900.0,12.5219,12.5657,12.5146,12.5511,345900.0
2005-10-25 10:00:00,17.18,17.19,17.15,17.17,244900.0,12.5511,12.5584,12.5292,12.5438,244900.0
2005-10-25 10:10:00,17.16,17.19,17.15,17.18,289000.0,12.5365,12.5584,12.5292,12.5511,289000.0
2005-10-25 10:20:00,17.17,17.21,17.15,17.21,286600.0,12.5438,12.573,12.5292,12.573,286600.0
2005-10-25 10:30:00,17.21,17.21,17.1,17.14,505500.0,12.573,12.573,12.4927,12.5219,505500.0
2005-10-25 10:40:00,17.13,17.17,17.1,17.12,335300.0,12.5146,12.5438,12.4927,12.5073,335300.0
2005-10-25 10:50:00,17.13,17.14,17.09,17.13,373300.0,12.5146,12.5219,12.4854,12.5146,373300.0
2005-10-25 11:00:00,17.12,17.16,17.12,17.13,232600.0,12.5073,12.5365,12.5073,12.5146,232600.0
2005-10-25 11:10:00,17.13,17.17,17.11,17.14,300400.0,12.5146,12.5438,12.5,12.5219,300400.0
2005-10-25 11:20:00,17.14,17.15,17.1,17.15,427600.0,12.5219,12.5292,12.4927,12.5292,427600.0
2005-10-25 11:30:00,17.15,17.19,17.14,17.18,387600.0,12.5292,12.5584,12.5219,12.5511,387600.0
2005-10-25 11:40:00,17.18,17.23,17.18,17.2,397400.0,12.5511,12.5876,12.5511,12.5657,397400.0
2005-10-25 11:50:00,17.2,17.26,17.19,17.24,581700.0,12.5657,12.6096,12.5584,12.595,581700.0
2005-10-25 12:00:00,17.24,17.25,17.2,17.21,181700.0,12.595,12.6023,12.5657,12.573,181700.0
2005-10-25 12:10:00,17.21,17.21,17.18,17.2,209400.0,12.573,12.573,12.5511,12.5657,209400.0
2005-10-25 12:20:00,17.2,17.24,17.2,17.24,208300.0,12.5657,12.595,12.5657,12.595,208300.0
2005-10-25 12:30:00,17.23,17.24,17.19,17.19,169800.0,12.5876,12.595,12.5584,12.5584,169800.0
2005-10-25 12:40:00,17.2,17.2,17.18,17.18,206800.0,12.5657,12.5657,12.5511,12.5511,206800.0
2005-10-25 12:50:00,17.19,17.19,17.15,17.16,139200.0,12.5584,12.5584,12.5292,12.5365,139200.0
2005-10-25 13:00:00,17.16,17.23,17.15,17.22,391900.0,12.5365,12.5876,12.5292,12.5803,391900.0
2005-10-25 13:10:00,17.21,17.25,17.21,17.23,338200.0,12.573,12.6023,12.573,12.5876,338200.0
2005-10-25 13:20:00,17.23,17.25,17.22,17.22,237400.0,12.5876,12.6023,12.5803,12.5803,237400.0
2005-10-25 13:30:00,17.22,17.23,17.2,17.22,183900.0,12.5803,12.5876,12.5657,12.5803,183900.0
2005-10-25 13:40:00,17.21,17.21,17.16,17.2,255300.0,12.573,12.573,12.5365,12.5657,255300.0
2005-10-25 13:50:00,17.21,17.23,17.2,17.2,179000.0,12.573,12.5876,12.5657,12.5657,179000.0
2005-10-25 14:00:00,17.2,17.24,17.16,17.18,246500.0,12.5657,12.595,12.5365,12.5511,246500.0
2005-10-25 14:10:00,17.18,17.23,17.17,17.2,265000.0,12.5511,12.5876,12.5438,12.5657,265000.0
2005-10-25 14:20:00,17.2,17.21,17.17,17.2,157200.0,12.5657,12.573,12.5438,12.5657,157200.0
2005-10-25 14:30:00,17.2,17.25,17.19,17.23,259300.0,12.5657,12.6023,12.5584,12.5876,259300.0
2005-10-25 14:40:00,17.23,17.24,17.2,17.23,177200.0,12.5876,12.595,12.5657,12.5876,177200.0
2005-10-25 14:50:00,17.24,17.27,17.18,17.19,627400.0,12.595,12.6169,12.5511,12.5584,627400.0
2005-10-25 15:00:00,17.2,17.2,17.16,17.17,96000.0,12.5657,12.5657,12.5365,12.5438,96000.0
2005-10-25 15:10:00,17.17,17.19,17.13,17.14,287100.0,12.5438,12.5584,12.5146,12.5219,287100.0
2005-10-25 15:20:00,17.14,17.2,17.14,17.19,232900.0,12.5219,12.5657,12.5219,12.5584,232900.0
2005-10-25 15:30:00,17.19,17.23,17.14,17.21,467600.0,12.5584,12.5876,12.5219,12.573,467600.0
2005-10-25 15:40:00,17.22,17.28,17.22,17.24,740600.0,12.5803,12.6242,12.5803,12.595,740600.0
2005-10-25 15:50:00,17.25,17.3,17.15,17.19,1737700.0,12.6023,12.6388,12.5292,12.5584,1737700.0
2005-10-26 09:30:00,17.12,17.17,17.05,17.08,826000.0,12.5073,12.5438,12.4561,12.4781,826000.0
2005-10-26 09:40:00,17.08,17.14,17.07,17.1,612600.0,12.4781,12.5219,12.4708,12.4927,612600.0
2005-10-26 09:50:00,17.1,17.11,17.06,17.07,542900.0,12.4927,12.5,12.4635,12.4708,542900.0
2005-10-26 10:00:00,17.07,17.11,17.04,17.09,458600.0,12.4708,12.5,12.4488,12.4854,458600.0
2005-10-26 10:10:00,17.1,17.15,17.08,17.12,366300.0,12.4927,12.5292,12.4781,12.5073,366300.0
2005-10-26 10:20:00,17.13,17.15,17.09,17.15,848900.0,12.5146,12.5292,12.4854,12.5292,848900.0
2005-10-26 10:30:00,17.15,17.18,17.12,17.12,593700.0,12.5292,12.5511,12.5073,12.5073,593700.0
2005-10-26 10:40:00,17.12,17.16,17.12,17.14,292800.0,12.5073,12.5365,12.5073,12.5219,292800.0
2005-10-26 10:50:00,17.14,17.19,17.13,17.14,408600.0,12.5219,12.5584,12.5146,12.5219,408600.0
2005-10-26 11:00:00,17.14,17.16,17.13,17.15,184700.0,12.5219,12.5365,12.5146,12.5292,184700.0
2005-10-26 11:10:00,17.16,17.18,17.13,17.14,233300.0,12.5365,12.5511,12.5146,12.5219,233300.0
2005-10-26 11:20:00,17.14,17.15,17.1,17.12,389600.0,12.5219,12.5292,12.4927,12.5073,389600.0
2005-10-26 11:30:00,17.12,17.12,17.07,17.08,433500.0,12.5073,12.5073,12.4708,12.4781,433500.0
2005-10-26 11:40:00,17.08,17.09,17.0,17.0,531800.0,12.4781,12.4854,12.4196,12.4196,531800.0
2005-10-26 11:50:00,17.0,17.08,17.0,17.02,369000.0,12.4196,12.4781,12.4196,12.4342,369000.0
2005-10-26 12:00:00,17.02,17.03,16.97,16.99,666800.0,12.4342,12.4415,12.3977,12.4123,666800.0
2005-10-26 12:10:00,17.0,17.05,16.98,17.02,270300.0,12.4196,12.4561,12.405,12.4342,270300.0
2005-10-26 12:20:00,17.02,17.03,16.99,17.0,149100.0,12.4342,12.4415,12.4123,12.4196,149100.0
2005-10-26 12:30:00,17.0,17.03,16.95,16.95,193100.0,12.4196,12.4415,12.3831,12.3831,193100.0
2005-10-26 12:40:00,16.96,16.96,16.87,16.94,551500.0,12.3904,12.3904,12.3246,12.3758,551500.0
2005-10-26 12:50:00,16.94,16.96,16.93,16.95,120000.0,12.3758,12.3904,12.3685,12.3831,120000.0
2005-10-26 13:00:00,16.96,16.97,16.91,16.92,157400.0,12.3904,12.3977,12.3539,12.3612,157400.0
2005-10-26 13:10:00,16.93,16.97,16.9,16.9,303400.0,12.3685,12.3977,12.3466,12.3466,303400.0
2005-10-26 13:20:00,16.9,16.97,16.89,16.96,393700.0,12.3466,12.3977,12.3393,12.3904,393700.0
2005-10-26 13:30:00,16.96,16.98,16.95,16.96,222200.0,12.3904,12.405,12.3831,12.3904,222200.0
2005-10-26 13:40:00,16.96,16.97,16.89,16.9,334700.0,12.3904,12.3977,12.3393,12.3466,334700.0
2005-10-26 13:50:00,16.89,16.94,16.89,16.92,167500.0,12.3393,12.3758,12.3393,12.3612,167500.0
2005-10-26 14:00:00,16.92,16.98,16.92,16.98,346000.0,12.3612,12.405,12.3612,12.405,346000.0
2005-10-26 14:10:00,16.98,17.01,16.93,16.96,350200.0,12.405,12.4269,12.3685,12.3904,350200.0
2005-10-26 14:20:00,16.97,17.03,16.96,16.99,442700.0,12.3977,12.4415,12.3904,12.4123,442700.0
2005-10-26 14:30:00,16.99,17.0,16.96,16.98,217600.0,12.4123,12.4196,12.3904,12.405,217600.0
2005-10-26 14:40:00,16.98,16.98,16.94,16.96,156300.0,12.405,12.405,12.3758,12.3904,156300.0
2005-10-26 14:50:00,16.96,17.01,16.96,17.0,314900.0,12.3904,12.4269,12.3904,12.4196,314900.0
2005-10-26 15:00:00,17.0,17.01,16.99,17.0,200100.0,12.4196,12.4269,12.4123,12.4196,200100.0
2005-10-26 15:10:00,17.0,17.0,16.97,17.0,124600.0,12.4196,12.4196,12.3977,12.4196,124600.0
2005-10-26 15:20:00,17.0,17.02,16.96,16.97,328800.0,12.4196,12.4342,12.3904,12.3977,328800.0
2005-10-26 15:30:00,16.97,17.0,16.95,16.97,315300.0,12.3977,12.4196,12.3831,12.3977,315300.0
2005-10-26 15:40:00,16.96,16.97,16.91,16.92,782300.0,12.3904,12.3977,12.3539,12.3612,782300.0
2005-10-26 15:50:00,16.93,16.94,16.9,16.94,946200.0,12.3685,12.3758,12.3466,12.3758,946200.0
2005-10-27 09:30:00,16.86,16.97,16.82,16.91,634800.0,12.3173,12.3977,12.2881,12.3539,634800.0
2005-10-27 09:40:00,16.92,16.93,16.88,16.91,279900.0,12.3612,12.3685,12.332,12.3539,279900.0
2005-10-27 09:50:00,16.92,16.93,16.87,16.88,317300.0,12.3612,12.3685,12.3246,12.332,317300.0
2005-10-27 10:00:00,16.87,16.91,16.81,16.89,423100.0,12.3246,12.3539,12.2808,12.3393,423100.0
2005-10-27 10:10:00,16.89,16.9,16.85,16.85,556500.0,12.3393,12.3466,12.31,12.31,556500.0
2005-10-27 10:20:00,16.85,16.85,16.78,16.8,802900.0,12.31,12.31,12.2589,12.2735,802900.0
2005-10-27 10:30:00,16.8,16.82,16.77,16.77,367800.0,12.2735,12.2881,12.2516,12.2516,367800.0
2005-10-27 10:40:00,16.77,16.8,16.76,16.77,192000.0,12.2516,12.2735,12.2443,12.2516,192000.0
2005-10-27 10:50:00,16.78,16.83,16.77,16.81,241000.0,12.2589,12.2954,12.2516,12.2808,241000.0
2005-10-27 11:00:00,16.81,16.88,16.81,16.85,384000.0,12.2808,12.332,12.2808,12.31,384000.0
2005-10-27 11:10:00,16.85,16.89,16.85,16.89,321600.0,12.31,12.3393,12.31,12.3393,321600.0
2005-10-27 11:20:00,16.88,16.91,16.87,16.89,209200.0,12.332,12.3539,12.3246,12.3393,209200.0
2005-10-27 11:30:00,16.88,16.89,16.86,16.88,162600.0,12.332,12.3393,12.3173,12.332,162600.0
2005-10-27 11:40:00,16.87,16.9,16.87,16.89,134800.0,12.3246,12.3466,12.3246,12.3393,134800.0
2005-10-27 11:50:00,16.89,16.93,16.87,16.9,239200.0,12.3393,12.3685,12.3246,12.3466,239200.0
2005-10-27 12:00:00,16.9,16.92,16.88,16.91,178100.0,12.3466,12.3612,12.332,12.3539,178100.0
2005-10-27 12:10:00,16.91,16.91,16.89,16.9,92600.0,12.3539,12.3539,12.3393,12.3466,92600.0
2005-10-27 12:20:00,16.9,16.92,16.88,16.89,323400.0,12.3466,12.3612,12.332,12.3393,323400.0
2005-10-27 12:30:00,16.89,16.94,16.86,16.94,363200.0,12.3393,12.3758,12.3173,12.3758,363200.0
2005-10-27 12:40:00,16.93,16.94,16.9,16.93,241700.0,12.3685,12.3758,12.3466,12.3685,241700.0
2005-10-27 12:50:00,16.93,16.95,16.92,16.94,96700.0,12.3685,12.3831,12.3612,12.3758,96700.0
2005-10-27 13:00:00,16.94,16.98,16.91,16.92,280800.0,12.3758,12.405,12.3539,12.3612,280800.0
2005-10-27 13:10:00,16.92,16.93,16.85,16.85,252700.0,12.3612,12.3685,12.31,12.31,252700.0
2005-10-27 13:20:00,16.85,16.88,16.81,16.82,350900.0,12.31,12.332,12.2808,12.2881,350900.0
2005-10-27 13:30:00,16.83,16.87,16.82,16.87,191000.0,12.2954,12.3246,12.2881,12.3246,191000.0
2005-10-27 13:40:00,16.86,16.86,16.83,16.86,123600.0,12.3173,12.3173,12.2954,12.3173,123600.0
2005-10-27 13:50:00,16.86,16.89,16.85,16.87,188700.0,12.3173,12.3393,12.31,12.3246,188700.0
2005-10-27 14:00:00,16.87,16.87,16.83,16.87,190400.0,12.3246,12.3246,12.2954,12.3246,190400.0
2005-10-27 14:10:00,16.86,16.87,16.84,16.85,224100.0,12.3173,12.3246,12.3027,12.31,224100.0
2005-10-27 14:20:00,16.84,16.85,16.8,16.81,247600.0,12.3027,12.31,12.2735,12.2808,247600.0
2005-10-27 14:30:00,16.81,16.82,16.77,16.77,311900.0,12.2808,12.2881,12.2516,12.2516,311900.0
2005-10-27 14:40:00,16.77,16.8,16.76,16.79,529000.0,12.2516,12.2735,12.2443,12.2662,529000.0
2005-10-27 14:50:00,16.79,16.8,16.74,16.74,517700.0,12.2662,12.2735,12.2297,12.2297,517700.0
2005-10-27 15:00:00,16.74,16.77,16.73,16.75,243700.0,12.2297,12.2516,12.2224,12.237,243700.0
2005-10-27 15:10:00,16.76,16.78,16.73,16.78,857500.0,12.2443,12.2589,12.2224,12.2589,857500.0
2005-10-27 15:20:00,16.78,16.8,16.75,16.76,640200.0,12.2589,12.2735,12.237,12.2443,640200.0
2005-10-27 15:30:00,16.76,16.82,16.74,16.8,506300.0,12.2443,12.2881,12.2297,12.2735,506300.0
2005-10-27 15:40:00,16.79,16.84,16.78,16.81,559500.0,12.2662,12.3027,12.2589,12.2808,559500.0
2005-10-27 15:50:00,16.82,16.82,16.71,16.71,1071700.0,12.2881,12.2881,12.2078,12.2078,1071700.0
2005-10-28 09:30:00,16.49,16.5,16.31,16.34,2470500.0,12.047,12.0543,11.9155,11.9374,2470500.0
2005-10-28 09:40:00,16.34,16.48,16.34,16.47,1250800.0,11.9374,12.0397,11.9374,12.0324,1250800.0
2005-10-28 09:50:00,16.47,16.49,16.41,16.44,977000.0,12.0324,12.047,11.9886,12.0105,977000.0
2005-10-28 10:00:00,16.44,16.45,16.3,16.32,970000.0,12.0105,12.0178,11.9082,11.9228,970000.0
2005-10-28 10:10:00,16.32,16.36,16.28,16.34,525400.0,11.9228,11.9521,11.8936,11.9374,525400.0
2005-10-28 10:20:00,16.34,16.35,16.27,16.28,758300.0,11.9374,11.9448,11.8863,11.8936,758300.0
2005-10-28 10:30:00,16.27,16.28,16.23,16.23,745600.0,11.8863,11.8936,11.8571,11.8571,745600.0
2005-10-28 10:40:00,16.24,16.25,16.19,16.22,507000.0,11.8644,11.8717,11.8279,11.8498,507000.0
2005-10-28 10:50:00,16.21,16.25,16.18,16.23,1018200.0,11.8425,11.8717,11.8206,11.8571,1018200.0
2005-10-28 11:00:00,16.23,16.24,16.14,16.17,1703100.0,11.8571,11.8644,11.7913,11.8133,1703100.0
2005-10-28 11:10:00,16.17,16.24,16.16,16.22,799600.0,11.8133,11.8644,11.8059,11.8498,799600.0
2005-10-28 11:20:00,16.22,16.23,16.18,16.2,503500.0,11.8498,11.8571,11.8206,11.8352,503500.0
2005-10-28 11:30:00,16.2,16.22,16.18,16.19,350300.0,11.8352,11.8498,11.8206,11.8279,350300.0
2005-10-28 11:40:00,16.19,16.26,16.18,16.21,840600.0,11.8279,11.879,11.8206,11.8425,840600.0
2005-10-28 11:50:00,16.21,16.26,16.19,16.24,981900.0,11.8425,11.879,11.8279,11.8644,981900.0
2005-10-28 12:00:00,16.25,16.31,16.25,16.25,816400.0,11.8717,11.9155,11.8717,11.8717,816400.0
2005-10-28 12:10:00,16.26,16.31,16.25,16.27,526400.0,11.879,11.9155,11.8717,11.8863,526400.0
2005-10-28 12:20:00,16.28,16.28,16.23,16.26,371900.0,11.8936,11.8936,11.8571,11.879,371900.0
2005-10-28 12:30:00,16.26,16.35,16.25,16.32,891700.0,11.879,11.9448,11.8717,11.9228,891700.0
2005-10-28 12:40:00,16.33,16.33,16.25,16.3,528500.0,11.9301,11.9301,11.8717,11.9082,528500.0
2005-10-28 12:50:00,16.3,16.32,16.26,16.26,324100.0,11.9082,11.9228,11.879,11.879,324100.0
2005-10-28 13:00:00,16.26,16.32,16.25,16.28,240600.0,11.879,11.9228,11.8717,11.8936,240600.0
2005-10-28 13:10:00,16.28,16.31,16.27,16.28,169200.0,11.8936,11.9155,11.8863,11.8936,169200.0
2005-10-28 13:20:00,16.27,16.3,16.26,16.28,362200.0,11.8863,11.9082,11.879,11.8936,362200.0
2005-10-28 13:30:00,16.28,16.31,16.27,16.29,226200.0,11.8936,11.9155,11.8863,11.9009,226200.0
2005-10-28 13:40:00,16.29,16.29,16.22,16.25,319000.0,11.9009,11.9009,11.8498,11.8717,319000.0
2005-10-28 13:50:00,16.25,16.32,16.24,16.32,385500.0,11.8717,11.9228,11.8644,11.9228,385500.0
2005-10-28 14:00:00,16.32,16.37,16.3,16.34,861200.0,11.9228,11.9594,11.9082,11.9374,861200.0
2005-10-28 14:10:00,16.33,16.34,16.3,16.34,1298700.0,11.9301,11.9374,11.9082,11.9374,1298700.0
2005-10-28 14:20:00,16.34,16.42,16.33,16.36,568100.0,11.9374,11.9959,11.9301,11.9521,568100.0
2005-10-28 14:30:00,16.37,16.37,16.34,16.34,272700.0,11.9594,11.9594,11.9374,11.9374,272700.0
2005-10-28 14:40:00,16.34,16.35,16.32,16.35,430800.0,11.9374,11.9448,11.9228,11.9448,430800.0
2005-10-28 14:50:00,16.35,16.35,16.33,16.33,505600.0,11.9448,11.9448,11.9301,11.9301,505600.0
2005-10-28 15:00:00,16.33,16.36,16.33,16.35,780100.0,11.9301,11.9521,11.9301,11.9448,780100.0
2005-10-28 15:10:00,16.34,16.35,16.32,16.34,580500.0,11.9374,11.9448,11.9228,11.9374,580500.0
2005-10-28 15:20:00,16.33,16.35,16.33,16.33,593900.0,11.9301,11.9448,11.9301,11.9301,593900.0
2005-10-28 15:30:00,16.33,16.34,16.31,16.32,722400.0,11.9301,11.9374,11.9155,11.9228,722400.0
2005-10-28 15:40:00,16.31,16.32,16.31,16.32,918800.0,11.9155,11.9228,11.9155,11.9228,918800.0
2005-10-28 15:50:00,16.32,16.36,16.31,16.36,2931200.0,11.9228,11.9521,11.9155,11.9521,2931200.0
2005-10-31 09:30:00,16.38,16.51,16.36,16.48,1043600.0,11.9667,12.0616,11.9521,12.0397,1043600.0
2005-10-31 09:40:00,16.49,16.56,16.45,16.47,931600.0,12.047,12.0982,12.0178,12.0324,931600.0
2005-10-31 09:50:00,16.46,16.48,16.4,16.41,681400.0,12.0251,12.0397,11.9813,11.9886,681400.0
2005-10-31 10:00:00,16.42,16.49,16.41,16.47,388700.0,11.9959,12.047,11.9886,12.0324,388700.0
2005-10-31 10:10:00,16.47,16.49,16.39,16.4,754700.0,12.0324,12.047,11.974,11.9813,754700.0
2005-10-31 10:20:00,16.39,16.51,16.36,16.5,1250600.0,11.974,12.0616,11.9521,12.0543,1250600.0
2005-10-31 10:30:00,16.5,16.51,16.46,16.49,448300.0,12.0543,12.0616,12.0251,12.047,448300.0
2005-10-31 10:40:00,16.49,16.52,16.48,16.5,387600.0,12.047,12.0689,12.0397,12.0543,387600.0
2005-10-31 10:50:00,16.5,16.5,16.48,16.48,175900.0,12.0543,12.0543,12.0397,12.0397,175900.0
2005-10-31 11:00:00,16.49,16.49,16.43,16.44,435900.0,12.047,12.047,12.0032,12.0105,435900.0
2005-10-31 11:10:00,16.44,16.5,16.44,16.5,433400.0,12.0105,12.0543,12.0105,12.0543,433400.0
2005-10-31 11:20:00,16.49,16.5,16.46,16.46,235500.0,12.047,12.0543,12.0251,12.0251,235500.0
2005-10-31 11:30:00,16.46,16.48,16.45,16.45,193200.0,12.0251,12.0397,12.0178,12.0178,193200.0
2005-10-31 11:40:00,16.45,16.48,16.44,16.46,300300.0,12.0178,12.0397,12.0105,12.0251,300300.0
2005-10-31 11:50:00,16.46,16.47,16.45,16.46,126000.0,12.0251,12.0324,12.0178,12.0251,126000.0
2005-10-31 12:00:00,16.46,16.5,16.46,16.49,272000.0,12.0251,12.0543,12.0251,12.047,272000.0
2005-10-31 12:10:00,16.49,16.51,16.4,16.45,680500.0,12.047,12.0616,11.9813,12.0178,680500.0
2005-10-31 12:20:00,16.45,16.47,16.45,16.45,146700.0,12.0178,12.0324,12.0178,12.0178,146700.0
2005-10-31 12:30:00,16.46,16.46,16.42,16.45,233700.0,12.0251,12.0251,11.9959,12.0178,233700.0
2005-10-31 12:40:00,16.44,16.45,16.41,16.43,118700.0,12.0105,12.0178,11.9886,12.0032,118700.0
2005-10-31 12:50:00,16.44,16.46,16.39,16.43,342400.0,12.0105,12.0251,11.974,12.0032,342400.0
2005-10-31 13:00:00,16.43,16.43,16.39,16.4,243800.0,12.0032,12.0032,11.974,11.9813,243800.0
2005-10-31 13:10:00,16.4,16.43,16.39,16.4,450300.0,11.9813,12.0032,11.974,11.9813,450300.0
2005-10-31 13:20:00,16.4,16.41,16.36,16.4,346100.0,11.9813,11.9886,11.9521,11.9813,346100.0
2005-10-31 13:30:00,16.4,16.41,16.38,16.41,216900.0,11.9813,11.9886,11.9667,11.9886,216900.0
2005-10-31 13:40:00,16.4,16.42,16.36,16.36,229200.0,11.9813,11.9959,11.9521,11.9521,229200.0
2005-10-31 13:50:00,16.37,16.4,16.36,16.4,145600.0,11.9594,11.9813,11.9521,11.9813,145600.0
2005-10-31 14:00:00,16.41,16.44,16.4,16.41,389300.0,11.9886,12.0105,11.9813,11.9886,389300.0
2005-10-31 14:10:00,16.42,16.44,16.39,16.4,289200.0,11.9959,12.0105,11.974,11.9813,289200.0
2005-10-31 14:20:00,16.39,16.42,16.39,16.41,164800.0,11.974,11.9959,11.974,11.9886,164800.0
2005-10-31 14:30:00,16.4,16.44,16.39,16.4,393200.0,11.9813,12.0105,11.974,11.9813,393200.0
2005-10-31 14:40:00,16.4,16.45,16.39,16.45,639200.0,11.9813,12.0178,11.974,12.0178,639200.0
2005-10-31 14:50:00,16.45,16.51,16.44,16.46,613200.0,12.0178,12.0616,12.0105,12.0251,613200.0
2005-10-31 15:00:00,16.46,16.51,16.45,16.48,709300.0,12.0251,12.0616,12.0178,12.0397,709300.0
2005-10-31 15:10:00,16.48,16.48,16.43,16.46,790300.0,12.0397,12.0397,12.0032,12.0251,790300.0
2005-10-31 15:20:00,16.45,16.51,16.44,16.48,443500.0,12.0178,12.0616,12.0105,12.0397,443500.0
2005-10-31 15:30:00,16.49,16.5,16.44,16.45,949500.0,12.047,12.0543,12.0105,12.0178,949500.0
2005-10-31 15:40:00,16.45,16.46,16.38,16.38,982900.0,12.0178,12.0251,11.9667,11.9667,982900.0
2005-10-31 15:50:00,16.39,16.4,16.36,16.36,1167800.0,11.974,11.9813,11.9521,11.9521,1167800.0
2005-11-01 09:30:00,16.3,16.32,16.21,16.26,1190700.0,11.9082,11.9228,11.8425,11.879,1190700.0
2005-11-01 09:40:00,16.26,16.29,16.23,16.29,797900.0,11.879,11.9009,11.8571,11.9009,797900.0
2005-11-01 09:50:00,16.29,16.3,16.11,16.12,926100.0,11.9009,11.9082,11.7694,11.7767,926100.0
2005-11-01 10:00:00,16.12,16.13,16.01,16.13,1291800.0,11.7767,11.784,11.6964,11.784,1291800.0
2005-11-01 10:10:00,16.13,16.3,16.07,16.1,590700.0,11.784,11.9082,11.7402,11.7621,590700.0
2005-11-01 10:20:00,16.09,16.15,16.09,16.13,579100.0,11.7548,11.7986,11.7548,11.784,579100.0
2005-11-01 10:30:00,16.14,16.2,16.09,16.11,369300.0,11.7913,11.8352,11.7548,11.7694,369300.0
2005-11-01 10:40:00,16.12,16.15,16.07,16.11,651200.0,11.7767,11.7986,11.7402,11.7694,651200.0
2005-11-01 10:50:00,16.11,16.16,16.07,16.1,626700.0,11.7694,11.8059,11.7402,11.7621,626700.0
2005-11-01 11:00:00,16.1,16.1,16.07,16.1,223500.0,11.7621,11.7621,11.7402,11.7621,223500.0
2005-11-01 11:10:00,16.1,16.14,16.09,16.14,246800.0,11.7621,11.7913,11.7548,11.7913,246800.0
2005-11-01 11:20:00,16.14,16.15,16.07,16.08,515500.0,11.7913,11.7986,11.7402,11.7475,515500.0
2005-11-01 11:30:00,16.08,16.12,16.07,16.09,322700.0,11.7475,11.7767,11.7402,11.7548,322700.0
2005-11-01 11:40:00,16.1,16.13,16.09,16.13,191100.0,11.7621,11.784,11.7548,11.784,191100.0
2005-11-01 11:50:00,16.13,16.17,16.12,16.17,254000.0,11.784,11.8133,11.7767,11.8133,254000.0
2005-11-01 12:00:00,16.17,16.17,16.09,16.12,524200.0,11.8133,11.8133,11.7548,11.7767,524200.0
2005-11-01 12:10:00,16.12,16.14,16.05,16.06,516200.0,11.7767,11.7913,11.7256,11.7329,516200.0
2005-11-01 12:20:00,16.05,16.06,16.01,16.02,411600.0,11.7256,11.7329,11.6964,11.7037,411600.0
2005-11-01 12:30:00,16.02,16.07,16.02,16.07,305100.0,11.7037,11.7402,11.7037,11.7402,305100.0
2005-11-01 12:40:00,16.07,16.11,16.07,16.09,238800.0,11.7402,11.7694,11.7402,11.7548,238800.0
2005-11-01 12:50:00,16.09,16.09,16.07,16.09,157000.0,11.7548,11.7548,11.7402,11.7548,157000.0
2005-11-01 13:00:00,16.09,16.3,16.07,16.08,327800.0,11.7548,11.9082,11.7402,11.7475,327800.0
2005-11-01 13:10:00,16.09,16.09,16.04,16.05,173600.0,11.7548,11.7548,11.7183,11.7256,173600.0
2005-11-01 13:20:00,16.06,16.07,16.05,16.06,155800.0,11.7329,11.7402,11.7256,11.7329,155800.0
2005-11-01 13:30:00,16.06,16.08,16.05,16.07,302100.0,11.7329,11.7475,11.7256,11.7402,302100.0
2005-11-01 13:40:00,16.07,16.08,16.04,16.04,159400.0,11.7402,11.7475,11.7183,11.7183,159400.0
2005-11-01 13:50:00,16.04,16.07,16.04,16.05,237000.0,11.7183,11.7402,11.7183,11.7256,237000.0
2005-11-01 14:00:00,16.05,16.08,16.03,16.04,493000.0,11.7256,11.7475,11.711,11.7183,493000.0
2005-11-01 14:10:00,16.04,16.09,16.04,16.08,409800.0,11.7183,11.7548,11.7183,11.7475,409800.0
2005-11-01 14:20:00,16.08,16.1,16.02,16.07,1189700.0,11.7475,11.7621,11.7037,11.7402,1189700.0
2005-11-01 14:30:00,16.07,16.1,16.01,16.04,823300.0,11.7402,11.7621,11.6964,11.7183,823300.0
2005-11-01 14:40:00,16.04,16.07,16.02,16.04,437600.0,11.7183,11.7402,11.7037,11.7183,437600.0
2005-11-01 14:50:00,16.04,16.05,16.01,16.02,420500.0,11.7183,11.7256,11.6964,11.7037,420500.0
2005-11-01 15:00:00,16.02,16.03,15.97,15.98,1349300.0,11.7037,11.711,11.6671,11.6744,1349300.0
2005-11-01 15:10:00,15.98,16.0,15.96,15.98,881200.0,11.6744,11.6891,11.6598,11.6744,881200.0
2005-11-01 15:20:00,15.97,16.03,15.97,16.0,834000.0,11.6671,11.711,11.6671,11.6891,834000.0
2005-11-01 15:30:00,16.0,16.02,15.98,16.0,936400.0,11.6891,11.7037,11.6744,11.6891,936400.0
2005-11-01 15:40:00,15.99,16.03,15.97,16.0,1248800.0,11.6817,11.711,11.6671,11.6891,1248800.0
2005-11-01 15:50:00,16.0,16.04,15.99,16.01,1614600.0,11.6891,11.7183,11.6817,11.6964,1614600.0
2005-11-02 09:30:00,16.07,16.14,16.06,16.1,1240200.0,11.7402,11.7913,11.7329,11.7621,1240200.0
2005-11-02 09:40:00,16.1,16.21,16.07,16.19,1303200.0,11.7621,11.8425,11.7402,11.8279,1303200.0
2005-11-02 09:50:00,16.19,16.24,16.12,16.13,799700.0,11.8279,11.8644,11.7767,11.784,799700.0
2005-11-02 10:00:00,16.13,16.18,16.13,16.14,513300.0,11.784,11.8206,11.784,11.7913,513300.0
2005-11-02 10:10:00,16.15,16.15,16.12,16.12,332500.0,11.7986,11.7986,11.7767,11.7767,332500.0
2005-11-02 10:20:00,16.13,16.2,16.1,16.18,388600.0,11.784,11.8352,11.7621,11.8206,388600.0
2005-11-02 10:30:00,16.19,16.31,16.19,16.28,855800.0,11.8279,11.9155,11.8279,11.8936,855800.0
2005-11-02 10:40:00,16.29,16.38,16.19,16.31,1339200.0,11.9009,11.9667,11.8279,11.9155,1339200.0
2005-11-02 10:50:00,16.31,16.38,16.29,16.34,892800.0,11.9155,11.9667,11.9009,11.9374,892800.0
2005-11-02 11:00:00,16.34,16.37,16.31,16.31,896400.0,11.9374,11.9594,11.9155,11.9155,896400.0
2005-11-02 11:10:00,16.3,16.3,16.25,16.28,446000.0,11.9082,11.9082,11.8717,11.8936,446000.0
2005-11-02 11:20:00,16.28,16.38,16.27,16.38,664600.0,11.8936,11.9667,11.8863,11.9667,664600.0
2005-11-02 11:30:00,16.38,16.4,16.33,16.34,490300.0,11.9667,11.9813,11.9301,11.9374,490300.0
2005-11-02 11:40:00,16.35,16.35,16.33,16.33,264300.0,11.9448,11.9448,11.9301,11.9301,264300.0
2005-11-02 11:50:00,16.34,16.36,16.31,16.32,187100.0,11.9374,11.9521,11.9155,11.9228,187100.0
2005-11-02 12:00:00,16.32,16.33,16.3,16.32,329200.0,11.9228,11.9301,11.9082,11.9228,329200.0
2005-11-02 12:10:00,16.31,16.33,16.28,16.28,249700.0,11.9155,11.9301,11.8936,11.8936,249700.0
2005-11-02 12:20:00,16.28,16.3,16.28,16.3,265400.0,11.8936,11.9082,11.8936,11.9082,265400.0
2005-11-02 12:30:00,16.29,16.29,16.24,16.28,367600.0,11.9009,11.9009,11.8644,11.8936,367600.0
2005-11-02 12:40:00,16.28,16.33,16.26,16.33,676600.0,11.8936,11.9301,11.879,11.9301,676600.0
2005-11-02 12:50:00,16.33,16.43,16.33,16.42,660200.0,11.9301,12.0032,11.9301,11.9959,660200.0
2005-11-02 13:00:00,16.42,16.42,16.39,16.4,262800.0,11.9959,11.9959,11.974,11.9813,262800.0
2005-11-02 13:10:00,16.39,16.41,16.34,16.38,1229000.0,11.974,11.9886,11.9374,11.9667,1229000.0
2005-11-02 13:20:00,16.39,16.41,16.37,16.39,631700.0,11.974,11.9886,11.9594,11.974,631700.0
2005-11-02 13:30:00,16.4,16.42,16.37,16.38,803900.0,11.9813,11.9959,11.9594,11.9667,803900.0
2005-11-02 13:40:00,16.38,16.4,16.33,16.4,626200.0,11.9667,11.9813,11.9301,11.9813,626200.0
2005-11-02 13:50:00,16.39,16.42,16.36,16.39,512300.0,11.974,11.9959,11.9521,11.974,512300.0
2005-11-02 14:00:00,16.39,16.47,16.39,16.45,979000.0,11.974,12.0324,11.974,12.0178,979000.0
2005-11-02 14:10:00,16.45,16.45,16.34,16.34,1560000.0,12.0178,12.0178,11.9374,11.9374,1560000.0
2005-11-02 14:20:00,16.35,16.4,16.34,16.39,866300.0,11.9448,11.9813,11.9374,11.974,866300.0
2005-11-02 14:30:00,16.39,16.4,16.35,16.37,265200.0,11.974,11.9813,11.9448,11.9594,265200.0
2005-11-02 14:40:00,16.37,16.39,16.35,16.35,368800.0,11.9594,11.974,11.9448,11.9448,368800.0
2005-11-02 14:50:00,16.35,16.37,16.32,16.35,313700.0,11.9448,11.9594,11.9228,11.9448,313700.0
2005-11-02 15:00:00,16.34,16.42,16.34,16.4,716600.0,11.9374,11.9959,11.9374,11.9813,716600.0
2005-11-02 15:10:00,16.4,16.45,16.38,16.39,655200.0,11.9813,12.0178,11.9667,11.974,655200.0
2005-11-02 15:20:00,16.39,16.45,16.38,16.4,463700.0,11.974,12.0178,11.9667,11.9813,463700.0
2005-11-02 15:30:00,16.4,16.4,16.33,16.34,473300.0,11.9813,11.9813,11.9301,11.9374,473300.0
2005-11-02 15:40:00,16.34,16.38,16.33,16.37,868400.0,11.9374,11.9667,11.9301,11.9594,868400.0
2005-11-02 15:50:00,16.37,16.4,16.34,16.39,7788200.0,11.9594,11.9813,11.9374,11.974,7788200.0
2005-11-03 09:30:00,16.69,16.9,16.65,16.76,2604300.0,12.1931,12.3466,12.1639,12.2443,2604300.0
2005-11-03 09:40:00,16.76,16.9,16.76,16.83,1613900.0,12.2443,12.3466,12.2443,12.2954,1613900.0
2005-11-03 09:50:00,16.83,16.86,16.74,16.75,1012100.0,12.2954,12.3173,12.2297,12.237,1012100.0
2005-11-03 10:00:00,16.75,16.78,16.67,16.68,941200.0,12.237,12.2589,12.1785,12.1858,941200.0
2005-11-03 10:10:00,16.68,16.73,16.64,16.69,752900.0,12.1858,12.2224,12.1566,12.1931,752900.0
2005-11-03 10:20:00,16.69,16.71,16.57,16.6,816600.0,12.1931,12.2078,12.1055,12.1274,816600.0
2005-11-03 10:30:00,16.6,16.82,16.58,16.77,1323100.0,12.1274,12.2881,12.1128,12.2516,1323100.0
2005-11-03 10:40:00,16.77,16.87,16.74,16.85,805500.0,12.2516,12.3246,12.2297,12.31,805500.0
2005-11-03 10:50:00,16.85,16.86,16.8,16.82,316700.0,12.31,12.3173,12.2735,12.2881,316700.0
2005-11-03 11:00:00,16.82,16.84,16.78,16.81,287900.0,12.2881,12.3027,12.2589,12.2808,287900.0
2005-11-03 11:10:00,16.82,16.95,16.82,16.92,549900.0,12.2881,12.3831,12.2881,12.3612,549900.0
2005-11-03 11:20:00,16.92,16.95,16.89,16.95,452100.0,12.3612,12.3831,12.3393,12.3831,452100.0
2005-11-03 11:30:00,16.94,16.99,16.9,16.97,453200.0,12.3758,12.4123,12.3466,12.3977,453200.0
2005-11-03 11:40:00,16.97,16.98,16.86,16.87,708800.0,12.3977,12.405,12.3173,12.3246,708800.0
2005-11-03 11:50:00,16.88,16.9,16.81,16.83,691200.0,12.332,12.3466,12.2808,12.2954,691200.0
2005-11-03 12:00:00,16.83,16.86,16.81,16.84,350700.0,12.2954,12.3173,12.2808,12.3027,350700.0
2005-11-03 12:10:00,16.84,16.98,16.83,16.97,834300.0,12.3027,12.405,12.2954,12.3977,834300.0
2005-11-03 12:20:00,16.97,17.1,16.95,17.09,1116800.0,12.3977,12.4927,12.3831,12.4854,1116800.0
2005-11-03 12:30:00,17.09,17.09,17.05,17.05,1009100.0,12.4854,12.4854,12.4561,12.4561,1009100.0
2005-11-03 12:40:00,17.05,17.06,16.91,16.93,1160800.0,12.4561,12.4635,12.3539,12.3685,1160800.0
2005-11-03 12:50:00,16.93,16.94,16.85,16.87,1506700.0,12.3685,12.3758,12.31,12.3246,1506700.0
2005-11-03 13:00:00,16.88,16.92,16.86,16.89,1077200.0,12.332,12.3612,12.3173,12.3393,1077200.0
2005-11-03 13:10:00,16.9,16.92,16.88,16.91,469300.0,12.3466,12.3612,12.332,12.3539,469300.0
2005-11-03 13:20:00,16.91,16.99,16.89,16.96,755600.0,12.3539,12.4123,12.3393,12.3904,755600.0
2005-11-03 13:30:00,16.96,16.98,16.84,16.84,769700.0,12.3904,12.405,12.3027,12.3027,769700.0
2005-11-03 13:40:00,16.85,16.86,16.83,16.84,503000.0,12.31,12.3173,12.2954,12.3027,503000.0
2005-11-03 13:50:00,16.83,16.88,16.83,16.85,1000800.0,12.2954,12.332,12.2954,12.31,1000800.0
2005-11-03 14:00:00,16.84,16.92,16.84,16.9,407800.0,12.3027,12.3612,12.3027,12.3466,407800.0
2005-11-03 14:10:00,16.89,16.89,16.86,16.87,343700.0,12.3393,12.3393,12.3173,12.3246,343700.0
2005-11-03 14:20:00,16.88,16.9,16.8,16.81,463700.0,12.332,12.3466,12.2735,12.2808,463700.0
2005-11-03 14:30:00,16.81,16.85,16.81,16.83,178600.0,12.2808,12.31,12.2808,12.2954,178600.0
2005-11-03 14:40:00,16.83,16.88,16.8,16.85,365600.0,12.2954,12.332,12.2735,12.31,365600.0
2005-11-03 14:50:00,16.86,16.88,16.81,16.85,293600.0,12.3173,12.332,12.2808,12.31,293600.0
2005-11-03 15:00:00,16.85,16.88,16.84,16.87,233100.0,12.31,12.332,12.3027,12.3246,233100.0
2005-11-03 15:10:00,16.88,16.88,16.81,16.81,470200.0,12.332,12.332,12.2808,12.2808,470200.0
2005-11-03 15:20:00,16.82,16.86,16.82,16.86,378000.0,12.2881,12.3173,12.2881,12.3173,378000.0
2005-11-03 15:30:00,16.86,16.9,16.85,16.89,688700.0,12.3173,12.3466,12.31,12.3393,688700.0
2005-11-03 15:40:00,16.9,16.96,16.88,16.95,1052800.0,12.3466,12.3904,12.332,12.3831,1052800.0
2005-11-03 15:50:00,16.94,16.96,16.85,16.88,2259900.0,12.3758,12.3904,12.31,12.332,2259900.0
2005-11-04 09:30:00,16.92,17.04,16.91,17.0,1135300.0,12.3612,12.4488,12.3539,12.4196,1135300.0
2005-11-04 09:40:00,17.0,17.05,16.94,16.95,687600.0,12.4196,12.4561,12.3758,12.3831,687600.0
2005-11-04 09:50:00,16.95,17.01,16.92,17.01,411000.0,12.3831,12.4269,12.3612,12.4269,411000.0
2005-11-04 10:00:00,17.01,17.09,16.99,17.09,821800.0,12.4269,12.4854,12.4123,12.4854,821800.0
2005-11-04 10:10:00,17.09,17.09,17.0,17.01,495100.0,12.4854,12.4854,12.4196,12.4269,495100.0
2005-11-04 10:20:00,17.01,17.02,16.95,16.97,529900.0,12.4269,12.4342,12.3831,12.3977,529900.0
2005-11-04 10:30:00,16.98,17.0,16.94,16.95,561700.0,12.405,12.4196,12.3758,12.3831,561700.0
2005-11-04 10:40:00,16.95,16.96,16.9,16.91,956800.0,12.3831,12.3904,12.3466,12.3539,956800.0
2005-11-04 10:50:00,16.91,16.91,16.87,16.88,563700.0,12.3539,12.3539,12.3246,12.332,563700.0
2005-11-04 11:00:00,16.87,16.94,16.87,16.91,451400.0,12.3246,12.3758,12.3246,12.3539,451400.0
2005-11-04 11:10:00,16.91,16.92,16.9,16.92,230100.0,12.3539,12.3612,12.3466,12.3612,230100.0
2005-11-04 11:20:00,16.93,17.0,16.92,16.99,415400.0,12.3685,12.4196,12.3612,12.4123,415400.0
2005-11-04 11:30:00,16.99,17.0,16.95,16.95,191400.0,12.4123,12.4196,12.3831,12.3831,191400.0
2005-11-04 11:40:00,16.96,16.99,16.9,16.97,348500.0,12.3904,12.4123,12.3466,12.3977,348500.0
2005-11-04 11:50:00,16.96,16.97,16.92,16.95,172200.0,12.3904,12.3977,12.3612,12.3831,172200.0
2005-11-04 12:00:00,16.94,16.95,16.92,16.92,112100.0,12.3758,12.3831,12.3612,12.3612,112100.0
2005-11-04 12:10:00,16.92,16.97,16.91,16.95,318300.0,12.3612,12.3977,12.3539,12.3831,318300.0
2005-11-04 12:20:00,16.96,17.0,16.94,16.94,243300.0,12.3904,12.4196,12.3758,12.3758,243300.0
2005-11-04 12:30:00,16.95,16.96,16.94,16.96,140400.0,12.3831,12.3904,12.3758,12.3904,140400.0
2005-11-04 12:40:00,16.96,16.98,16.94,16.95,137300.0,12.3904,12.405,12.3758,12.3831,137300.0
2005-11-04 12:50:00,16.94,16.97,16.94,16.97,70200.0,12.3758,12.3977,12.3758,12.3977,70200.0
2005-11-04 13:00:00,16.96,16.97,16.94,16.94,88500.0,12.3904,12.3977,12.3758,12.3758,88500.0
2005-11-04 13:10:00,16.94,16.95,16.89,16.89,335200.0,12.3758,12.3831,12.3393,12.3393,335200.0
2005-11-04 13:20:00,16.89,16.9,16.88,16.89,377400.0,12.3393,12.3466,12.332,12.3393,377400.0
2005-11-04 13:30:00,16.89,16.89,16.83,16.83,253000.0,12.3393,12.3393,12.2954,12.2954,253000.0
2005-11-04 13:40:00,16.84,16.84,16.8,16.81,283800.0,12.3027,12.3027,12.2735,12.2808,283800.0
2005-11-04 13:50:00,16.81,16.84,16.8,16.81,131400.0,12.2808,12.3027,12.2735,12.2808,131400.0
2005-11-04 14:00:00,16.81,16.84,16.79,16.82,225800.0,12.2808,12.3027,12.2662,12.2881,225800.0
2005-11-04 14:10:00,16.83,16.83,16.8,16.82,160900.0,12.2954,12.2954,12.2735,12.2881,160900.0
2005-11-04 14:20:00,16.82,16.87,16.81,16.83,1047300.0,12.2881,12.3246,12.2808,12.2954,1047300.0
2005-11-04 14:30:00,16.83,16.84,16.78,16.8,203400.0,12.2954,12.3027,12.2589,12.2735,203400.0
2005-11-04 14:40:00,16.8,16.81,16.76,16.77,311100.0,12.2735,12.2808,12.2443,12.2516,311100.0
2005-11-04 14:50:00,16.77,16.83,16.76,16.81,341900.0,12.2516,12.2954,12.2443,12.2808,341900.0
2005-11-04 15:00:00,16.8,16.81,16.78,16.8,201600.0,12.2735,12.2808,12.2589,12.2735,201600.0
2005-11-04 15:10:00,16.81,16.82,16.79,16.8,400800.0,12.2808,12.2881,12.2662,12.2735,400800.0
2005-11-04 15:20:00,16.79,16.8,16.76,16.77,618900.0,12.2662,12.2735,12.2443,12.2516,618900.0
2005-11-04 15:30:00,16.78,16.83,16.77,16.81,756500.0,12.2589,12.2954,12.2516,12.2808,756500.0
2005-11-04 15:40:00,16.8,16.89,16.8,16.88,1371300.0,12.2735,12.3393,12.2735,12.332,1371300.0
2005-11-04 15:50:00,16.88,16.9,16.79,16.83,1658700.0,12.332,12.3466,12.2662,12.2954,1658700.0
2005-11-07 09:30:00,16.98,17.04,16.97,16.99,1859400.0,12.405,12.4488,12.3977,12.4123,1859400.0
2005-11-07 09:40:00,16.99,17.03,16.96,17.03,957800.0,12.4123,12.4415,12.3904,12.4415,957800.0
2005-11-07 09:50:00,17.02,17.07,17.0,17.01,973500.0,12.4342,12.4708,12.4196,12.4269,973500.0
2005-11-07 10:00:00,17.01,17.05,16.95,17.04,628300.0,12.4269,12.4561,12.3831,12.4488,628300.0
2005-11-07 10:10:00,17.04,17.04,16.97,16.97,485900.0,12.4488,12.4488,12.3977,12.3977,485900.0
2005-11-07 10:20:00,16.97,16.97,16.9,16.91,396400.0,12.3977,12.3977,12.3466,12.3539,396400.0
2005-11-07 10:30:00,16.91,16.96,16.91,16.93,250200.0,12.3539,12.3904,12.3539,12.3685,250200.0
2005-11-07 10:40:00,16.93,16.99,16.93,16.98,358300.0,12.3685,12.4123,12.3685,12.405,358300.0
2005-11-07 10:50:00,16.98,17.04,16.97,17.03,463200.0,12.405,12.4488,12.3977,12.4415,463200.0
2005-11-07 11:00:00,17.03,17.03,17.0,17.02,268500.0,12.4415,12.4415,12.4196,12.4342,268500.0
2005-11-07 11:10:00,17.02,17.04,17.02,17.04,237200.0,12.4342,12.4488,12.4342,12.4488,237200.0
2005-11-07 11:20:00,17.04,17.05,17.01,17.03,199800.0,12.4488,12.4561,12.4269,12.4415,199800.0
2005-11-07 11:30:00,17.03,17.1,17.02,17.09,468500.0,12.4415,12.4927,12.4342,12.4854,468500.0
2005-11-07 11:40:00,17.09,17.1,17.07,17.08,219800.0,12.4854,12.4927,12.4708,12.4781,219800.0
2005-11-07 11:50:00,17.08,17.1,17.07,17.08,144600.0,12.4781,12.4927,12.4708,12.4781,144600.0
2005-11-07 12:00:00,17.08,17.1,17.07,17.1,209500.0,12.4781,12.4927,12.4708,12.4927,209500.0
2005-11-07 12:10:00,17.1,17.15,17.09,17.15,431500.0,12.4927,12.5292,12.4854,12.5292,431500.0
2005-11-07 12:20:00,17.15,17.16,17.13,17.13,212800.0,12.5292,12.5365,12.5146,12.5146,212800.0
2005-11-07 12:30:00,17.13,17.13,17.08,17.08,185600.0,12.5146,12.5146,12.4781,12.4781,185600.0
2005-11-07 12:40:00,17.08,17.13,17.06,17.13,228400.0,12.4781,12.5146,12.4635,12.5146,228400.0
2005-11-07 12:50:00,17.13,17.15,17.11,17.11,257100.0,12.5146,12.5292,12.5,12.5,257100.0
2005-11-07 13:00:00,17.11,17.11,17.09,17.09,126700.0,12.5,12.5,12.4854,12.4854,126700.0
2005-11-07 13:10:00,17.09,17.09,17.01,17.05,423000.0,12.4854,12.4854,12.4269,12.4561,423000.0
2005-11-07 13:20:00,17.05,17.09,17.04,17.08,188600.0,12.4561,12.4854,12.4488,12.4781,188600.0
2005-11-07 13:30:00,17.07,17.1,17.06,17.08,143200.0,12.4708,12.4927,12.4635,12.4781,143200.0
2005-11-07 13:40:00,17.08,17.12,17.08,17.1,268000.0,12.4781,12.5073,12.4781,12.4927,268000.0
2005-11-07 13:50:00,17.11,17.14,17.1,17.1,129400.0,12.5,12.5219,12.4927,12.4927,129400.0
2005-11-07 14:00:00,17.1,17.13,17.09,17.12,204200.0,12.4927,12.5146,12.4854,12.5073,204200.0
2005-11-07 14:10:00,17.12,17.16,17.1,17.15,348100.0,12.5073,12.5365,12.4927,12.5292,348100.0
2005-11-07 14:20:00,17.15,17.16,17.1,17.13,409100.0,12.5292,12.5365,12.4927,12.5146,409100.0
2005-11-07 14:30:00,17.13,17.21,17.13,17.17,711400.0,12.5146,12.573,12.5146,12.5438,711400.0
2005-11-07 14:40:00,17.17,17.21,17.14,17.15,349100.0,12.5438,12.573,12.5219,12.5292,349100.0
2005-11-07 14:50:00,17.14,17.14,17.09,17.1,482700.0,12.5219,12.5219,12.4854,12.4927,482700.0
2005-11-07 15:00:00,17.11,17.12,17.09,17.09,383300.0,12.5,12.5073,12.4854,12.4854,383300.0
2005-11-07 15:10:00,17.09,17.1,17.05,17.08,421600.0,12.4854,12.4927,12.4561,12.4781,421600.0
2005-11-07 15:20:00,17.08,17.1,17.06,17.06,263000.0,12.4781,12.4927,12.4635,12.4635,263000.0
2005-11-07 15:30:00,17.07,17.12,17.06,17.12,709000.0,12.4708,12.5073,12.4635,12.5073,709000.0
2005-11-07 15:40:00,17.12,17.13,17.08,17.09,694000.0,12.5073,12.5146,12.4781,12.4854,694000.0
2005-11-07 15:50:00,17.09,17.15,17.08,17.13,1447200.0,12.4854,12.5292,12.4781,12.5146,1447200.0
2005-11-08 09:30:00,17.12,17.33,17.1,17.28,4018900.0,12.5073,12.6607,12.4927,12.6242,4018900.0
2005-11-08 09:40:00,17.27,17.31,17.25,17.27,1874600.0,12.6169,12.6461,12.6023,12.6169,1874600.0
2005-11-08 09:50:00,17.27,17.31,17.25,17.31,1682100.0,12.6169,12.6461,12.6023,12.6461,1682100.0
2005-11-08 10:00:00,17.31,17.42,17.29,17.4,1568100.0,12.6461,12.7265,12.6315,12.7118,1568100.0
2005-11-08 10:10:00,17.4,17.41,17.35,17.36,1030700.0,12.7118,12.7192,12.6753,12.6826,1030700.0
2005-11-08 10:20:00,17.36,17.43,17.36,17.37,836000.0,12.6826,12.7338,12.6826,12.6899,836000.0
2005-11-08 10:30:00,17.38,17.44,17.37,17.4,1238000.0,12.6972,12.7411,12.6899,12.7118,1238000.0
2005-11-08 10:40:00,17.4,17.44,17.39,17.41,956200.0,12.7118,12.7411,12.7045,12.7192,956200.0
2005-11-08 10:50:00,17.42,17.48,17.41,17.48,588400.0,12.7265,12.7703,12.7192,12.7703,588400.0
2005-11-08 11:00:00,17.48,17.5,17.44,17.44,1108900.0,12.7703,12.7849,12.7411,12.7411,1108900.0
2005-11-08 11:10:00,17.44,17.53,17.44,17.53,1137700.0,12.7411,12.8068,12.7411,12.8068,1137700.0
2005-11-08 11:20:00,17.53,17.67,17.52,17.66,1639500.0,12.8068,12.9091,12.7995,12.9018,1639500.0
2005-11-08 11:30:00,17.66,17.66,17.53,17.59,951900.0,12.9018,12.9018,12.8068,12.8507,951900.0
2005-11-08 11:40:00,17.58,17.68,17.57,17.68,649600.0,12.8433,12.9164,12.836,12.9164,649600.0
2005-11-08 11:50:00,17.67,17.74,17.65,17.71,977400.0,12.9091,12.9602,12.8945,12.9383,977400.0
2005-11-08 12:00:00,17.71,17.74,17.69,17.72,540500.0,12.9383,12.9602,12.9237,12.9456,540500.0
2005-11-08 12:10:00,17.73,17.73,17.7,17.7,408500.0,12.9529,12.9529,12.931,12.931,408500.0
2005-11-08 12:20:00,17.7,17.72,17.67,17.68,552200.0,12.931,12.9456,12.9091,12.9164,552200.0
2005-11-08 12:30:00,17.68,17.7,17.64,17.64,642800.0,12.9164,12.931,12.8872,12.8872,642800.0
2005-11-08 12:40:00,17.65,17.66,17.61,17.63,434200.0,12.8945,12.9018,12.8653,12.8799,434200.0
2005-11-08 12:50:00,17.63,17.64,17.53,17.6,506200.0,12.8799,12.8872,12.8068,12.858,506200.0
2005-11-08 13:00:00,17.61,17.61,17.53,17.54,572300.0,12.8653,12.8653,12.8068,12.8141,572300.0
2005-11-08 13:10:00,17.54,17.59,17.54,17.59,738400.0,12.8141,12.8507,12.8141,12.8507,738400.0
2005-11-08 13:20:00,17.58,17.63,17.54,17.61,747200.0,12.8433,12.8799,12.8141,12.8653,747200.0
2005-11-08 13:30:00,17.61,17.63,17.54,17.56,446200.0,12.8653,12.8799,12.8141,12.8287,446200.0
2005-11-08 13:40:00,17.55,17.55,17.51,17.55,482600.0,12.8214,12.8214,12.7922,12.8214,482600.0
2005-11-08 13:50:00,17.52,17.52,17.46,17.51,456600.0,12.7995,12.7995,12.7557,12.7922,456600.0
2005-11-08 14:00:00,17.5,17.53,17.48,17.53,483800.0,12.7849,12.8068,12.7703,12.8068,483800.0
2005-11-08 14:10:00,17.52,17.53,17.46,17.5,460500.0,12.7995,12.8068,12.7557,12.7849,460500.0
2005-11-08 14:20:00,17.5,17.57,17.5,17.55,456900.0,12.7849,12.836,12.7849,12.8214,456900.0
2005-11-08 14:30:00,17.56,17.56,17.5,17.52,342400.0,12.8287,12.8287,12.7849,12.7995,342400.0
2005-11-08 14:40:00,17.52,17.54,17.5,17.53,376400.0,12.7995,12.8141,12.7849,12.8068,376400.0
2005-11-08 14:50:00,17.53,17.55,17.5,17.5,362200.0,12.8068,12.8214,12.7849,12.7849,362200.0
2005-11-08 15:00:00,17.51,17.55,17.5,17.54,237300.0,12.7922,12.8214,12.7849,12.8141,237300.0
2005-11-08 15:10:00,17.53,17.56,17.52,17.53,379500.0,12.8068,12.8287,12.7995,12.8068,379500.0
2005-11-08 15:20:00,17.53,17.57,17.52,17.53,468700.0,12.8068,12.836,12.7995,12.8068,468700.0
2005-11-08 15:30:00,17.53,17.54,17.51,17.51,465900.0,12.8068,12.8141,12.7922,12.7922,465900.0
2005-11-08 15:40:00,17.51,17.52,17.43,17.44,904900.0,12.7922,12.7995,12.7338,12.7411,904900.0
2005-11-08 15:50:00,17.45,17.49,17.44,17.49,989000.0,12.7484,12.7776,12.7411,12.7776,989000.0
2005-11-09 09:30:00,17.53,17.63,17.5,17.57,1185300.0,12.8068,12.8799,12.7849,12.836,1185300.0
2005-11-09 09:40:00,17.56,17.62,17.45,17.52,649400.0,12.8287,12.8726,12.7484,12.7995,649400.0
2005-11-09 09:50:00,17.52,17.59,17.47,17.48,362800.0,12.7995,12.8507,12.763,12.7703,362800.0
2005-11-09 10:00:00,17.47,17.48,17.39,17.45,701800.0,12.763,12.7703,12.7045,12.7484,701800.0
2005-11-09 10:10:00,17.45,17.51,17.44,17.49,293700.0,12.7484,12.7922,12.7411,12.7776,293700.0
2005-11-09 10:20:00,17.49,17.54,17.47,17.54,208600.0,12.7776,12.8141,12.763,12.8141,208600.0
2005-11-09 10:30:00,17.54,17.67,17.54,17.66,917100.0,12.8141,12.9091,12.8141,12.9018,917100.0
2005-11-09 10:40:00,17.65,17.69,17.57,17.68,839200.0,12.8945,12.9237,12.836,12.9164,839200.0
2005-11-09 10:50:00,17.67,17.72,17.65,17.68,951400.0,12.9091,12.9456,12.8945,12.9164,951400.0
2005-11-09 11:00:00,17.68,17.69,17.61,17.64,819100.0,12.9164,12.9237,12.8653,12.8872,819100.0
2005-11-09 11:10:00,17.63,17.66,17.59,17.65,553600.0,12.8799,12.9018,12.8507,12.8945,553600.0
2005-11-09 11:20:00,17.65,17.68,17.61,17.67,627600.0,12.8945,12.9164,12.8653,12.9091,627600.0
2005-11-09 11:30:00,17.66,17.69,17.63,17.69,497600.0,12.9018,12.9237,12.8799,12.9237,497600.0
2005-11-09 11:40:00,17.68,17.75,17.64,17.72,1219900.0,12.9164,12.9675,12.8872,12.9456,1219900.0
2005-11-09 11:50:00,17.73,17.78,17.72,17.78,591100.0,12.9529,12.9895,12.9456,12.9895,591100.0
2005-11-09 12:00:00,17.78,17.79,17.73,17.75,413400.0,12.9895,12.9968,12.9529,12.9675,413400.0
2005-11-09 12:10:00,17.78,17.82,17.77,17.79,726700.0,12.9895,13.0187,12.9822,12.9968,726700.0
2005-11-09 12:20:00,17.81,17.9,17.8,17.88,739500.0,13.0114,13.0771,13.0041,13.0625,739500.0
2005-11-09 12:30:00,17.88,17.89,17.83,17.87,419300.0,13.0625,13.0698,13.026,13.0552,419300.0
2005-11-09 12:40:00,17.87,17.87,17.78,17.79,1032200.0,13.0552,13.0552,12.9895,12.9968,1032200.0
2005-11-09 12:50:00,17.78,17.85,17.78,17.84,746500.0,12.9895,13.0406,12.9895,13.0333,746500.0
2005-11-09 13:00:00,17.84,17.86,17.84,17.84,463100.0,13.0333,13.0479,13.0333,13.0333,463100.0
2005-11-09 13:10:00,17.84,17.86,17.83,17.83,351000.0,13.0333,13.0479,13.026,13.026,351000.0
2005-11-09 13:20:00,17.84,17.86,17.82,17.82,442400.0,13.0333,13.0479,13.0187,13.0187,442400.0
2005-11-09 13:30:00,17.82,17.82,17.78,17.79,332500.0,13.0187,13.0187,12.9895,12.9968,332500.0
2005-11-09 13:40:00,17.79,17.81,17.77,17.81,384200.0,12.9968,13.0114,12.9822,13.0114,384200.0
2005-11-09 13:50:00,17.81,17.82,17.77,17.82,323600.0,13.0114,13.0187,12.9822,13.0187,323600.0
2005-11-09 14:00:00,17.82,17.82,17.78,17.8,162800.0,13.0187,13.0187,12.9895,13.0041,162800.0
2005-11-09 14:10:00,17.8,17.82,17.76,17.77,476900.0,13.0041,13.0187,12.9748,12.9822,476900.0
2005-11-09 14:20:00,17.78,17.82,17.78,17.81,320000.0,12.9895,13.0187,12.9895,13.0114,320000.0
2005-11-09 14:30:00,17.8,17.85,17.79,17.84,543500.0,13.0041,13.0406,12.9968,13.0333,543500.0
2005-11-09 14:40:00,17.84,17.86,17.8,17.81,890000.0,13.0333,13.0479,13.0041,13.0114,890000.0
2005-11-09 14:50:00,17.81,17.82,17.77,17.81,670700.0,13.0114,13.0187,12.9822,13.0114,670700.0
2005-11-09 15:00:00,17.8,17.85,17.8,17.83,713300.0,13.0041,13.0406,13.0041,13.026,713300.0
2005-11-09 15:10:00,17.83,17.92,17.83,17.89,694800.0,13.026,13.0917,13.026,13.0698,694800.0
2005-11-09 15:20:00,17.88,17.96,17.87,17.96,1192400.0,13.0625,13.121,13.0552,13.121,1192400.0
2005-11-09 15:30:00,17.96,17.96,17.91,17.91,1146500.0,13.121,13.121,13.0844,13.0844,1146500.0
2005-11-09 15:40:00,17.91,17.93,17.88,17.89,946300.0,13.0844,13.099,13.0625,13.0698,946300.0
2005-11-09 15:50:00,17.89,17.92,17.89,17.92,1811400.0,13.0698,13.0917,13.0698,13.0917,1811400.0
2005-11-10 09:30:00,17.85,17.9,17.8,17.83,968600.0,13.0406,13.0771,13.0041,13.026,968600.0
2005-11-10 09:40:00,17.84,17.9,17.84,17.86,415900.0,13.0333,13.0771,13.0333,13.0479,415900.0
2005-11-10 09:50:00,17.87,17.89,17.79,17.8,386100.0,13.0552,13.0698,12.9968,13.0041,386100.0
2005-11-10 10:00:00,17.79,17.8,17.69,17.69,381800.0,12.9968,13.0041,12.9237,12.9237,381800.0
2005-11-10 10:10:00,17.69,17.71,17.66,17.68,514200.0,12.9237,12.9383,12.9018,12.9164,514200.0
2005-11-10 10:20:00,17.68,17.73,17.67,17.69,319600.0,12.9164,12.9529,12.9091,12.9237,319600.0
2005-11-10 10:30:00,17.7,17.7,17.65,17.7,306400.0,12.931,12.931,12.8945,12.931,306400.0
2005-11-10 10:40:00,17.7,17.7,17.63,17.66,233100.0,12.931,12.931,12.8799,12.9018,233100.0
2005-11-10 10:50:00,17.67,17.75,17.66,17.73,332400.0,12.9091,12.9675,12.9018,12.9529,332400.0
2005-11-10 11:00:00,17.74,17.76,17.73,17.74,337200.0,12.9602,12.9748,12.9529,12.9602,337200.0
2005-11-10 11:10:00,17.74,17.75,17.69,17.7,198100.0,12.9602,12.9675,12.9237,12.931,198100.0
2005-11-10 11:20:00,17.71,17.71,17.67,17.69,215200.0,12.9383,12.9383,12.9091,12.9237,215200.0
2005-11-10 11:30:00,17.69,17.69,17.61,17.61,185700.0,12.9237,12.9237,12.8653,12.8653,185700.0
2005-11-10 11:40:00,17.61,17.7,17.6,17.61,427000.0,12.8653,12.931,12.858,12.8653,427000.0
2005-11-10 11:50:00,17.6,17.7,17.6,17.69,272300.0,12.858,12.931,12.858,12.9237,272300.0
2005-11-10 12:00:00,17.69,17.69,17.65,17.66,135700.0,12.9237,12.9237,12.8945,12.9018,135700.0
2005-11-10 12:10:00,17.66,17.66,17.62,17.65,202600.0,12.9018,12.9018,12.8726,12.8945,202600.0
2005-11-10 12:20:00,17.66,17.73,17.64,17.7,170900.0,12.9018,12.9529,12.8872,12.931,170900.0
2005-11-10 12:30:00,17.71,17.72,17.68,17.68,126700.0,12.9383,12.9456,12.9164,12.9164,126700.0
2005-11-10 12:40:00,17.69,17.71,17.68,17.69,84700.0,12.9237,12.9383,12.9164,12.9237,84700.0
2005-11-10 12:50:00,17.69,17.71,17.68,17.7,81200.0,12.9237,12.9383,12.9164,12.931,81200.0
2005-11-10 13:00:00,17.71,17.88,17.7,17.84,541500.0,12.9383,13.0625,12.931,13.0333,541500.0
2005-11-10 13:10:00,17.84,17.85,17.79,17.81,243700.0,13.0333,13.0406,12.9968,13.0114,243700.0
2005-11-10 13:20:00,17.8,17.83,17.79,17.81,151300.0,13.0041,13.026,12.9968,13.0114,151300.0
2005-11-10 13:30:00,17.81,17.85,17.77,17.84,294500.0,13.0114,13.0406,12.9822,13.0333,294500.0
2005-11-10 13:40:00,17.85,17.9,17.83,17.88,318300.0,13.0406,13.0771,13.026,13.0625,318300.0
2005-11-10 13:50:00,17.87,17.98,17.86,17.94,450700.0,13.0552,13.1356,13.0479,13.1064,450700.0
2005-11-10 14:00:00,17.95,17.97,17.88,17.91,234500.0,13.1137,13.1283,13.0625,13.0844,234500.0
2005-11-10 14:10:00,17.9,17.96,17.89,17.95,474600.0,13.0771,13.121,13.0698,13.1137,474600.0
2005-11-10 14:20:00,17.95,18.0,17.93,17.98,348600.0,13.1137,13.1502,13.099,13.1356,348600.0
2005-11-10 14:30:00,17.98,18.01,17.97,17.99,577900.0,13.1356,13.1575,13.1283,13.1429,577900.0
2005-11-10 14:40:00,17.99,18.0,17.9,17.93,517600.0,13.1429,13.1502,13.0771,13.099,517600.0
2005-11-10 14:50:00,17.93,17.99,17.9,17.97,582300.0,13.099,13.1429,13.0771,13.1283,582300.0
2005-11-10 15:00:00,17.97,17.99,17.93,17.94,517700.0,13.1283,13.1429,13.099,13.1064,517700.0
2005-11-10 15:10:00,17.95,17.98,17.91,17.98,492900.0,13.1137,13.1356,13.0844,13.1356,492900.0
2005-11-10 15:20:00,17.98,17.99,17.94,17.97,342900.0,13.1356,13.1429,13.1064,13.1283,342900.0
2005-11-10 15:30:00,17.97,17.99,17.94,17.97,894100.0,13.1283,13.1429,13.1064,13.1283,894100.0
2005-11-10 15:40:00,17.97,17.99,17.93,17.95,840000.0,13.1283,13.1429,13.099,13.1137,840000.0
2005-11-10 15:50:00,17.94,17.96,17.92,17.95,979300.0,13.1064,13.121,13.0917,13.1137,979300.0
2005-11-11 09:30:00,17.95,18.0,17.94,17.98,967600.0,13.1137,13.1502,13.1064,13.1356,967600.0
2005-11-11 09:40:00,17.99,18.1,17.96,18.08,1478100.0,13.1429,13.2232,13.121,13.2086,1478100.0
2005-11-11 09:50:00,18.08,18.08,18.02,18.05,491200.0,13.2086,13.2086,13.1648,13.1867,491200.0
2005-11-11 10:00:00,18.05,18.06,17.88,17.9,576300.0,13.1867,13.194,13.0625,13.0771,576300.0
2005-11-11 10:10:00,17.89,17.9,17.86,17.87,414400.0,13.0698,13.0771,13.0479,13.0552,414400.0
2005-11-11 10:20:00,17.87,17.93,17.84,17.91,240100.0,13.0552,13.099,13.0333,13.0844,240100.0
2005-11-11 10:30:00,17.91,17.97,17.91,17.92,302300.0,13.0844,13.1283,13.0844,13.0917,302300.0
2005-11-11 10:40:00,17.92,17.94,17.87,17.93,316300.0,13.0917,13.1064,13.0552,13.099,316300.0
2005-11-11 10:50:00,17.94,17.94,17.87,17.9,329200.0,13.1064,13.1064,13.0552,13.0771,329200.0
2005-11-11 11:00:00,17.9,17.94,17.89,17.91,450800.0,13.0771,13.1064,13.0698,13.0844,450800.0
2005-11-11 11:10:00,17.91,17.95,17.88,17.88,143400.0,13.0844,13.1137,13.0625,13.0625,143400.0
2005-11-11 11:20:00,17.88,17.91,17.83,17.91,245000.0,13.0625,13.0844,13.026,13.0844,245000.0
2005-11-11 11:30:00,17.91,17.93,17.9,17.92,284300.0,13.0844,13.099,13.0771,13.0917,284300.0
2005-11-11 11:40:00,17.91,17.93,17.89,17.9,132700.0,13.0844,13.099,13.0698,13.0771,132700.0
2005-11-11 11:50:00,17.89,17.89,17.78,17.78,294800.0,13.0698,13.0698,12.9895,12.9895,294800.0
2005-11-11 12:00:00,17.79,17.79,17.75,17.78,264400.0,12.9968,12.9968,12.9675,12.9895,264400.0
2005-11-11 12:10:00,17.78,17.82,17.73,17.8,361000.0,12.9895,13.0187,12.9529,13.0041,361000.0
2005-11-11 12:20:00,17.8,17.84,17.79,17.83,191800.0,13.0041,13.0333,12.9968,13.026,191800.0
2005-11-11 12:30:00,17.84,17.87,17.84,17.87,261800.0,13.0333,13.0552,13.0333,13.0552,261800.0
2005-11-11 12:40:00,17.87,17.94,17.86,17.93,458800.0,13.0552,13.1064,13.0479,13.099,458800.0
2005-11-11 12:50:00,17.93,17.94,17.91,17.91,345100.0,13.099,13.1064,13.0844,13.0844,345100.0
2005-11-11 13:00:00,17.92,17.93,17.9,17.91,518100.0,13.0917,13.099,13.0771,13.0844,518100.0
2005-11-11 13:10:00,17.91,17.92,17.84,17.91,1682800.0,13.0844,13.0917,13.0333,13.0844,1682800.0
2005-11-11 13:20:00,17.91,17.93,17.9,17.91,308200.0,13.0844,13.099,13.0771,13.0844,308200.0
2005-11-11 13:30:00,17.92,17.93,17.91,17.92,188000.0,13.0917,13.099,13.0844,13.0917,188000.0
2005-11-11 13:40:00,17.92,17.93,17.9,17.91,232800.0,13.0917,13.099,13.0771,13.0844,232800.0
2005-11-11 13:50:00,17.91,17.93,17.9,17.92,366300.0,13.0844,13.099,13.0771,13.0917,366300.0
2005-11-11 14:00:00,17.92,17.93,17.9,17.92,169700.0,13.0917,13.099,13.0771,13.0917,169700.0
2005-11-11 14:10:00,17.93,17.94,17.88,17.91,357700.0,13.099,13.1064,13.0625,13.0844,357700.0
2005-11-11 14:20:00,17.92,17.93,17.9,17.92,189600.0,13.0917,13.099,13.0771,13.0917,189600.0
2005-11-11 14:30:00,17.91,17.94,17.9,17.94,311000.0,13.0844,13.1064,13.0771,13.1064,311000.0
2005-11-11 14:40:00,17.93,17.95,17.91,17.91,169300.0,13.099,13.1137,13.0844,13.0844,169300.0
2005-11-11 14:50:00,17.91,17.92,17.9,17.91,206900.0,13.0844,13.0917,13.0771,13.0844,206900.0
2005-11-11 15:00:00,17.92,17.93,17.91,17.91,313600.0,13.0917,13.099,13.0844,13.0844,313600.0
2005-11-11 15:10:00,17.91,17.94,17.91,17.92,156500.0,13.0844,13.1064,13.0844,13.0917,156500.0
2005-11-11 15:20:00,17.92,17.94,17.91,17.94,435300.0,13.0917,13.1064,13.0844,13.1064,435300.0
2005-11-11 15:30:00,17.93,17.97,17.91,17.97,668100.0,13.099,13.1283,13.0844,13.1283,668100.0
2005-11-11 15:40:00,17.97,17.97,17.91,17.96,909700.0,13.1283,13.1283,13.0844,13.121,909700.0
2005-11-11 15:50:00,17.97,17.98,17.93,17.96,713700.0,13.1283,13.1356,13.099,13.121,713700.0
2005-11-14 09:30:00,17.94,18.04,17.93,17.94,930000.0,13.1064,13.1794,13.099,13.1064,930000.0
2005-11-14 09:40:00,17.94,18.05,17.94,18.0,764800.0,13.1064,13.1867,13.1064,13.1502,764800.0
2005-11-14 09:50:00,17.99,18.01,17.97,17.98,565400.0,13.1429,13.1575,13.1283,13.1356,565400.0
2005-11-14 10:00:00,17.98,18.04,17.97,18.02,404300.0,13.1356,13.1794,13.1283,13.1648,404300.0
2005-11-14 10:10:00,18.02,18.15,18.02,18.12,700900.0,13.1648,13.2598,13.1648,13.2379,700900.0
2005-11-14 10:20:00,18.12,18.15,18.08,18.08,646900.0,13.2379,13.2598,13.2086,13.2086,646900.0
2005-11-14 10:30:00,18.08,18.09,18.02,18.06,760300.0,13.2086,13.2159,13.1648,13.194,760300.0
2005-11-14 10:40:00,18.06,18.08,18.02,18.04,451600.0,13.194,13.2086,13.1648,13.1794,451600.0
2005-11-14 10:50:00,18.04,18.06,18.02,18.02,159400.0,13.1794,13.194,13.1648,13.1648,159400.0
2005-11-14 11:00:00,18.02,18.07,17.95,18.04,534700.0,13.1648,13.2013,13.1137,13.1794,534700.0
2005-11-14 11:10:00,18.03,18.06,18.02,18.02,304900.0,13.1721,13.194,13.1648,13.1648,304900.0
2005-11-14 11:20:00,18.02,18.03,17.95,18.0,368000.0,13.1648,13.1721,13.1137,13.1502,368000.0
2005-11-14 11:30:00,18.01,18.01,17.98,18.0,139200.0,13.1575,13.1575,13.1356,13.1502,139200.0
2005-11-14 11:40:00,18.0,18.01,17.98,17.99,364700.0,13.1502,13.1575,13.1356,13.1429,364700.0
2005-11-14 11:50:00,17.99,18.01,17.97,17.97,315000.0,13.1429,13.1575,13.1283,13.1283,315000.0
2005-11-14 12:00:00,17.98,17.98,17.9,17.94,437000.0,13.1356,13.1356,13.0771,13.1064,437000.0
2005-11-14 12:10:00,17.94,18.03,17.94,18.03,370500.0,13.1064,13.1721,13.1064,13.1721,370500.0
2005-11-14 12:20:00,18.03,18.05,18.01,18.01,378100.0,13.1721,13.1867,13.1575,13.1575,378100.0
2005-11-14 12:30:00,18.01,18.05,18.01,18.05,174200.0,13.1575,13.1867,13.1575,13.1867,174200.0
2005-11-14 12:40:00,18.04,18.05,18.02,18.03,137200.0,13.1794,13.1867,13.1648,13.1721,137200.0
2005-11-14 12:50:00,18.02,18.03,17.96,17.98,224300.0,13.1648,13.1721,13.121,13.1356,224300.0
2005-11-14 13:00:00,17.98,17.99,17.91,17.91,244400.0,13.1356,13.1429,13.0844,13.0844,244400.0
2005-11-14 13:10:00,17.92,17.96,17.92,17.95,218900.0,13.0917,13.121,13.0917,13.1137,218900.0
2005-11-14 13:20:00,17.95,17.95,17.9,17.91,191700.0,13.1137,13.1137,13.0771,13.0844,191700.0
2005-11-14 13:30:00,17.91,17.93,17.9,17.92,131100.0,13.0844,13.099,13.0771,13.0917,131100.0
2005-11-14 13:40:00,17.92,17.99,17.92,17.99,207600.0,13.0917,13.1429,13.0917,13.1429,207600.0
2005-11-14 13:50:00,17.98,18.0,17.96,18.0,145700.0,13.1356,13.1502,13.121,13.1502,145700.0
2005-11-14 14:00:00,18.0,18.02,17.98,17.99,140600.0,13.1502,13.1648,13.1356,13.1429,140600.0
2005-11-14 14:10:00,17.98,17.98,17.96,17.97,113800.0,13.1356,13.1356,13.121,13.1283,113800.0
2005-11-14 14:20:00,17.96,17.97,17.94,17.95,137300.0,13.121,13.1283,13.1064,13.1137,137300.0
2005-11-14 14:30:00,17.96,17.97,17.94,17.96,160800.0,13.121,13.1283,13.1064,13.121,160800.0
2005-11-14 14:40:00,17.96,17.96,17.93,17.94,106300.0,13.121,13.121,13.099,13.1064,106300.0
2005-11-14 14:50:00,17.94,17.99,17.93,17.93,299200.0,13.1064,13.1429,13.099,13.099,299200.0
2005-11-14 15:00:00,17.94,17.94,17.91,17.92,171900.0,13.1064,13.1064,13.0844,13.0917,171900.0
2005-11-14 15:10:00,17.91,17.92,17.88,17.9,295100.0,13.0844,13.0917,13.0625,13.0771,295100.0
2005-11-14 15:20:00,17.9,17.92,17.88,17.9,328200.0,13.0771,13.0917,13.0625,13.0771,328200.0
2005-11-14 15:30:00,17.89,17.96,17.89,17.93,516800.0,13.0698,13.121,13.0698,13.099,516800.0
2005-11-14 15:40:00,17.94,17.96,17.9,17.94,767700.0,13.1064,13.121,13.0771,13.1064,767700.0
2005-11-14 15:50:00,17.94,17.98,17.91,17.94,1130900.0,13.1064,13.1356,13.0844,13.1064,1130900.0
2005-11-15 09:30:00,17.92,17.98,17.89,17.96,742500.0,13.1139,13.1578,13.0919,13.1432,742500.0
2005-11-15 09:40:00,17.96,17.96,17.84,17.85,832200.0,13.1432,13.1432,13.0553,13.0627,832200.0
2005-11-15 09:50:00,17.84,17.87,17.82,17.83,401100.0,13.0553,13.0773,13.0407,13.048,401100.0
2005-11-15 10:00:00,17.83,17.88,17.78,17.86,516100.0,13.048,13.0846,13.0114,13.07,516100.0
2005-11-15 10:10:00,17.86,17.91,17.86,17.88,531900.0,13.07,13.1066,13.07,13.0846,531900.0
2005-11-15 10:20:00,17.88,17.92,17.88,17.9,339500.0,13.0846,13.1139,13.0846,13.0992,339500.0
2005-11-15 10:30:00,17.9,17.91,17.88,17.9,505100.0,13.0992,13.1066,13.0846,13.0992,505100.0
2005-11-15 10:40:00,17.9,17.97,17.9,17.97,534500.0,13.0992,13.1505,13.0992,13.1505,534500.0
2005-11-15 10:50:00,17.97,17.98,17.96,17.97,448800.0,13.1505,13.1578,13.1432,13.1505,448800.0
2005-11-15 11:00:00,17.97,17.97,17.9,17.94,431500.0,13.1505,13.1505,13.0992,13.1285,431500.0
2005-11-15 11:10:00,17.94,17.95,17.9,17.93,252400.0,13.1285,13.1358,13.0992,13.1212,252400.0
2005-11-15 11:20:00,17.93,17.97,17.93,17.97,179800.0,13.1212,13.1505,13.1212,13.1505,179800.0
2005-11-15 11:30:00,17.97,17.97,17.93,17.93,318600.0,13.1505,13.1505,13.1212,13.1212,318600.0
2005-11-15 11:40:00,17.93,17.95,17.92,17.94,182200.0,13.1212,13.1358,13.1139,13.1285,182200.0
2005-11-15 11:50:00,17.94,18.0,17.94,17.98,310400.0,13.1285,13.1724,13.1285,13.1578,310400.0
2005-11-15 12:00:00,17.99,18.01,17.9,17.92,510700.0,13.1651,13.1797,13.0992,13.1139,510700.0
2005-11-15 12:10:00,17.92,17.96,17.89,17.95,355300.0,13.1139,13.1432,13.0919,13.1358,355300.0
2005-11-15 12:20:00,17.94,17.97,17.93,17.94,115800.0,13.1285,13.1505,13.1212,13.1285,115800.0
2005-11-15 12:30:00,17.95,17.95,17.91,17.94,268700.0,13.1358,13.1358,13.1066,13.1285,268700.0
2005-11-15 12:40:00,17.93,17.95,17.88,17.88,209800.0,13.1212,13.1358,13.0846,13.0846,209800.0
2005-11-15 12:50:00,17.88,17.89,17.85,17.85,522700.0,13.0846,13.0919,13.0627,13.0627,522700.0
2005-11-15 13:00:00,17.86,17.88,17.84,17.85,328600.0,13.07,13.0846,13.0553,13.0627,328600.0
2005-11-15 13:10:00,17.84,17.88,17.84,17.87,113500.0,13.0553,13.0846,13.0553,13.0773,113500.0
2005-11-15 13:20:00,17.87,17.91,17.85,17.91,341200.0,13.0773,13.1066,13.0627,13.1066,341200.0
2005-11-15 13:30:00,17.91,17.92,17.85,17.85,258600.0,13.1066,13.1139,13.0627,13.0627,258600.0
2005-11-15 13:40:00,17.85,17.86,17.82,17.82,252500.0,13.0627,13.07,13.0407,13.0407,252500.0
2005-11-15 13:50:00,17.82,17.84,17.81,17.82,132500.0,13.0407,13.0553,13.0334,13.0407,132500.0
2005-11-15 14:00:00,17.81,17.83,17.73,17.73,475500.0,13.0334,13.048,12.9748,12.9748,475500.0
2005-11-15 14:10:00,17.73,17.76,17.66,17.7,606700.0,12.9748,12.9968,12.9236,12.9529,606700.0
2005-11-15 14:20:00,17.71,17.75,17.7,17.73,174000.0,12.9602,12.9895,12.9529,12.9748,174000.0
2005-11-15 14:30:00,17.72,17.73,17.7,17.71,138700.0,12.9675,12.9748,12.9529,12.9602,138700.0
2005-11-15 14:40:00,17.7,17.72,17.68,17.7,241200.0,12.9529,12.9675,12.9382,12.9529,241200.0
2005-11-15 14:50:00,17.7,17.71,17.67,17.67,264400.0,12.9529,12.9602,12.9309,12.9309,264400.0
2005-11-15 15:00:00,17.67,17.69,17.65,17.68,435400.0,12.9309,12.9456,12.9163,12.9382,435400.0
2005-11-15 15:10:00,17.69,17.71,17.67,17.71,284800.0,12.9456,12.9602,12.9309,12.9602,284800.0
2005-11-15 15:20:00,17.7,17.75,17.69,17.7,521700.0,12.9529,12.9895,12.9456,12.9529,521700.0
2005-11-15 15:30:00,17.7,17.82,17.69,17.8,697800.0,12.9529,13.0407,12.9456,13.0261,697800.0
2005-11-15 15:40:00,17.81,17.88,17.77,17.82,1263300.0,13.0334,13.0846,13.0041,13.0407,1263300.0
2005-11-15 15:50:00,17.81,17.82,17.72,17.72,906800.0,13.0334,13.0407,12.9675,12.9675,906800.0
2005-11-16 09:30:00,17.8,17.9,17.76,17.88,1182900.0,13.0261,13.0992,12.9968,13.0846,1182900.0
2005-11-16 09:40:00,17.88,17.9,17.76,17.85,534400.0,13.0846,13.0992,12.9968,13.0627,534400.0
2005-11-16 09:50:00,17.86,17.88,17.7,17.73,892500.0,13.07,13.0846,12.9529,12.9748,892500.0
2005-11-16 10:00:00,17.74,17.79,17.71,17.76,674500.0,12.9822,13.0187,12.9602,12.9968,674500.0
2005-11-16 10:10:00,17.76,17.77,17.65,17.72,722700.0,12.9968,13.0041,12.9163,12.9675,722700.0
2005-11-16 10:20:00,17.72,17.75,17.71,17.71,192200.0,12.9675,12.9895,12.9602,12.9602,192200.0
2005-11-16 10:30:00,17.71,17.84,17.68,17.82,440900.0,12.9602,13.0553,12.9382,13.0407,440900.0
2005-11-16 10:40:00,17.82,17.85,17.81,17.84,245700.0,13.0407,13.0627,13.0334,13.0553,245700.0
2005-11-16 10:50:00,17.84,17.87,17.82,17.85,307700.0,13.0553,13.0773,13.0407,13.0627,307700.0
2005-11-16 11:00:00,17.86,17.87,17.76,17.78,352400.0,13.07,13.0773,12.9968,13.0114,352400.0
2005-11-16 11:10:00,17.77,17.82,17.76,17.79,173900.0,13.0041,13.0407,12.9968,13.0187,173900.0
2005-11-16 11:20:00,17.79,17.85,17.78,17.82,250400.0,13.0187,13.0627,13.0114,13.0407,250400.0
2005-11-16 11:30:00,17.82,17.82,17.74,17.75,201000.0,13.0407,13.0407,12.9822,12.9895,201000.0
2005-11-16 11:40:00,17.75,17.84,17.73,17.82,373400.0,12.9895,13.0553,12.9748,13.0407,373400.0
2005-11-16 11:50:00,17.83,17.87,17.8,17.82,235600.0,13.048,13.0773,13.0261,13.0407,235600.0
2005-11-16 12:00:00,17.82,17.83,17.8,17.82,76400.0,13.0407,13.048,13.0261,13.0407,76400.0
2005-11-16 12:10:00,17.83,17.83,17.73,17.74,385300.0,13.048,13.048,12.9748,12.9822,385300.0
2005-11-16 12:20:00,17.73,17.82,17.73,17.79,317900.0,12.9748,13.0407,12.9748,13.0187,317900.0
2005-11-16 12:30:00,17.79,17.8,17.74,17.74,203500.0,13.0187,13.0261,12.9822,12.9822,203500.0
2005-11-16 12:40:00,17.75,17.77,17.72,17.72,206600.0,12.9895,13.0041,12.9675,12.9675,206600.0
2005-11-16 12:50:00,17.72,17.76,17.7,17.7,168900.0,12.9675,12.9968,12.9529,12.9529,168900.0
2005-11-16 13:00:00,17.7,17.71,17.66,17.7,288200.0,12.9529,12.9602,12.9236,12.9529,288200.0
2005-11-16 13:10:00,17.69,17.72,17.62,17.62,402600.0,12.9456,12.9675,12.8943,12.8943,402600.0
2005-11-16 13:20:00,17.63,17.75,17.61,17.73,473100.0,12.9017,12.9895,12.887,12.9748,473100.0
2005-11-16 13:30:00,17.72,17.75,17.71,17.74,223100.0,12.9675,12.9895,12.9602,12.9822,223100.0
2005-11-16 13:40:00,17.74,17.74,17.67,17.68,276000.0,12.9822,12.9822,12.9309,12.9382,276000.0
2005-11-16 13:50:00,17.68,17.71,17.66,17.66,140700.0,12.9382,12.9602,12.9236,12.9236,140700.0
2005-11-16 14:00:00,17.67,17.67,17.57,17.59,431700.0,12.9309,12.9309,12.8577,12.8724,431700.0
2005-11-16 14:10:00,17.59,17.66,17.58,17.66,360600.0,12.8724,12.9236,12.8651,12.9236,360600.0
2005-11-16 14:20:00,17.65,17.68,17.61,17.63,250100.0,12.9163,12.9382,12.887,12.9017,250100.0
2005-11-16 14:30:00,17.64,17.67,17.62,17.66,324900.0,12.909,12.9309,12.8943,12.9236,324900.0
2005-11-16 14:40:00,17.67,17.68,17.63,17.68,211000.0,12.9309,12.9382,12.9017,12.9382,211000.0
2005-11-16 14:50:00,17.68,17.75,17.66,17.71,302600.0,12.9382,12.9895,12.9236,12.9602,302600.0
2005-11-16 15:00:00,17.72,17.79,17.7,17.79,603200.0,12.9675,13.0187,12.9529,13.0187,603200.0
2005-11-16 15:10:00,17.78,17.81,17.74,17.75,411800.0,13.0114,13.0334,12.9822,12.9895,411800.0
2005-11-16 15:20:00,17.75,17.85,17.74,17.84,713100.0,12.9895,13.0627,12.9822,13.0553,713100.0
2005-11-16 15:30:00,17.75,17.85,17.75,17.79,372400.0,12.9895,13.0627,12.9895,13.0187,372400.0
2005-11-16 15:40:00,17.79,17.8,17.76,17.77,515300.0,13.0187,13.0261,12.9968,13.0041,515300.0
2005-11-16 15:50:00,17.78,17.81,17.76,17.76,1113400.0,13.0114,13.0334,12.9968,12.9968,1113400.0
2005-11-17 09:30:00,17.18,17.32,17.18,17.25,3834000.0,12.5723,12.6748,12.5723,12.6236,3834000.0
2005-11-17 09:40:00,17.25,17.26,17.02,17.08,4151700.0,12.6236,12.6309,12.4553,12.4992,4151700.0
2005-11-17 09:50:00,17.08,17.21,17.05,17.16,1650300.0,12.4992,12.5943,12.4772,12.5577,1650300.0
2005-11-17 10:00:00,17.16,17.2,17.1,17.19,1436300.0,12.5577,12.587,12.5138,12.5797,1436300.0
2005-11-17 10:10:00,17.19,17.19,17.14,17.17,2040600.0,12.5797,12.5797,12.5431,12.565,2040600.0
2005-11-17 10:20:00,17.17,17.18,17.09,17.15,1732800.0,12.565,12.5723,12.5065,12.5504,1732800.0
2005-11-17 10:30:00,17.16,17.18,17.14,17.17,2011900.0,12.5577,12.5723,12.5431,12.565,2011900.0
2005-11-17 10:40:00,17.17,17.17,17.14,17.15,451100.0,12.565,12.565,12.5431,12.5504,451100.0
2005-11-17 10:50:00,17.16,17.17,17.09,17.15,1567600.0,12.5577,12.565,12.5065,12.5504,1567600.0
2005-11-17 11:00:00,17.16,17.18,17.11,17.16,1043500.0,12.5577,12.5723,12.5211,12.5577,1043500.0
2005-11-17 11:10:00,17.16,17.17,17.14,17.16,1866700.0,12.5577,12.565,12.5431,12.5577,1866700.0
2005-11-17 11:20:00,17.15,17.16,17.14,17.14,713300.0,12.5504,12.5577,12.5431,12.5431,713300.0
2005-11-17 11:30:00,17.15,17.17,17.14,17.16,687500.0,12.5504,12.565,12.5431,12.5577,687500.0
2005-11-17 11:40:00,17.17,17.17,17.14,17.15,536700.0,12.565,12.565,12.5431,12.5504,536700.0
2005-11-17 11:50:00,17.16,17.16,17.13,17.15,1217700.0,12.5577,12.5577,12.5358,12.5504,1217700.0
2005-11-17 12:00:00,17.15,17.16,17.13,17.14,1755200.0,12.5504,12.5577,12.5358,12.5431,1755200.0
2005-11-17 12:10:00,17.15,17.15,17.13,17.14,713300.0,12.5504,12.5504,12.5358,12.5431,713300.0
2005-11-17 12:20:00,17.13,17.15,17.12,17.13,789300.0,12.5358,12.5504,12.5284,12.5358,789300.0
2005-11-17 12:30:00,17.13,17.13,17.07,17.08,1129800.0,12.5358,12.5358,12.4918,12.4992,1129800.0
2005-11-17 12:40:00,17.08,17.08,17.03,17.04,975800.0,12.4992,12.4992,12.4626,12.4699,975800.0
2005-11-17 12:50:00,17.05,17.07,17.03,17.06,901900.0,12.4772,12.4918,12.4626,12.4845,901900.0
2005-11-17 13:00:00,17.06,17.08,17.05,17.07,262400.0,12.4845,12.4992,12.4772,12.4918,262400.0
2005-11-17 13:10:00,17.08,17.11,17.07,17.1,420000.0,12.4992,12.5211,12.4918,12.5138,420000.0
2005-11-17 13:20:00,17.09,17.11,17.07,17.09,356400.0,12.5065,12.5211,12.4918,12.5065,356400.0
2005-11-17 13:30:00,17.09,17.11,17.06,17.1,542300.0,12.5065,12.5211,12.4845,12.5138,542300.0
2005-11-17 13:40:00,17.1,17.1,17.06,17.09,616600.0,12.5138,12.5138,12.4845,12.5065,616600.0
2005-11-17 13:50:00,17.1,17.11,17.07,17.1,445500.0,12.5138,12.5211,12.4918,12.5138,445500.0
2005-11-17 14:00:00,17.1,17.1,17.08,17.1,230100.0,12.5138,12.5138,12.4992,12.5138,230100.0
2005-11-17 14:10:00,17.1,17.11,17.09,17.11,761300.0,12.5138,12.5211,12.5065,12.5211,761300.0
2005-11-17 14:20:00,17.11,17.2,17.08,17.19,1204200.0,12.5211,12.587,12.4992,12.5797,1204200.0
2005-11-17 14:30:00,17.19,17.24,17.15,17.24,981700.0,12.5797,12.6163,12.5504,12.6163,981700.0
2005-11-17 14:40:00,17.24,17.25,17.21,17.22,517500.0,12.6163,12.6236,12.5943,12.6016,517500.0
2005-11-17 14:50:00,17.21,17.33,17.17,17.28,1693500.0,12.5943,12.6821,12.565,12.6455,1693500.0
2005-11-17 15:00:00,17.27,17.3,17.26,17.27,774100.0,12.6382,12.6602,12.6309,12.6382,774100.0
2005-11-17 15:10:00,17.27,17.31,17.23,17.27,1510700.0,12.6382,12.6675,12.6089,12.6382,1510700.0
2005-11-17 15:20:00,17.26,17.29,17.26,17.29,516800.0,12.6309,12.6528,12.6309,12.6528,516800.0
2005-11-17 15:30:00,17.29,17.29,17.24,17.27,542300.0,12.6528,12.6528,12.6163,12.6382,542300.0
2005-11-17 15:40:00,17.27,17.32,17.25,17.3,1136600.0,12.6382,12.6748,12.6236,12.6602,1136600.0
2005-11-17 15:50:00,17.3,17.37,17.26,17.35,2705300.0,12.6602,12.7114,12.6309,12.6968,2705300.0
2005-11-18 09:30:00,17.5,17.59,17.32,17.47,4415700.0,12.8065,12.8724,12.6748,12.7846,4415700.0
2005-11-18 09:40:00,17.47,17.48,17.38,17.4,470000.0,12.7846,12.7919,12.7187,12.7333,470000.0
2005-11-18 09:50:00,17.4,17.45,17.39,17.43,434500.0,12.7333,12.7699,12.726,12.7553,434500.0
2005-11-18 10:00:00,17.42,17.67,17.42,17.64,1266800.0,12.748,12.9309,12.748,12.909,1266800.0
2005-11-18 10:10:00,17.64,17.65,17.44,17.46,1060600.0,12.909,12.9163,12.7626,12.7773,1060600.0
2005-11-18 10:20:00,17.46,17.47,17.37,17.42,681300.0,12.7773,12.7846,12.7114,12.748,681300.0
2005-11-18 10:30:00,17.42,17.48,17.31,17.31,411400.0,12.748,12.7919,12.6675,12.6675,411400.0
2005-11-18 10:40:00,17.32,17.32,17.21,17.27,1344800.0,12.6748,12.6748,12.5943,12.6382,1344800.0
2005-11-18 10:50:00,17.26,17.27,17.19,17.24,523900.0,12.6309,12.6382,12.5797,12.6163,523900.0
2005-11-18 11:00:00,17.23,17.26,17.21,17.24,289400.0,12.6089,12.6309,12.5943,12.6163,289400.0
2005-11-18 11:10:00,17.25,17.31,17.25,17.26,623200.0,12.6236,12.6675,12.6236,12.6309,623200.0
2005-11-18 11:20:00,17.26,17.31,17.24,17.25,293200.0,12.6309,12.6675,12.6163,12.6236,293200.0
2005-11-18 11:30:00,17.24,17.27,17.21,17.22,593200.0,12.6163,12.6382,12.5943,12.6016,593200.0
2005-11-18 11:40:00,17.22,17.25,17.21,17.24,297400.0,12.6016,12.6236,12.5943,12.6163,297400.0
2005-11-18 11:50:00,17.23,17.27,17.22,17.25,363800.0,12.6089,12.6382,12.6016,12.6236,363800.0
2005-11-18 12:00:00,17.25,17.26,17.22,17.25,395700.0,12.6236,12.6309,12.6016,12.6236,395700.0
2005-11-18 12:10:00,17.25,17.28,17.25,17.27,307500.0,12.6236,12.6455,12.6236,12.6382,307500.0
2005-11-18 12:20:00,17.27,17.27,17.22,17.23,161600.0,12.6382,12.6382,12.6016,12.6089,161600.0
2005-11-18 12:30:00,17.23,17.23,17.17,17.19,288500.0,12.6089,12.6089,12.565,12.5797,288500.0
2005-11-18 12:40:00,17.19,17.2,17.16,17.16,316000.0,12.5797,12.587,12.5577,12.5577,316000.0
2005-11-18 12:50:00,17.16,17.17,17.15,17.17,401700.0,12.5577,12.565,12.5504,12.565,401700.0
2005-11-18 13:00:00,17.17,17.18,17.16,17.18,302700.0,12.565,12.5723,12.5577,12.5723,302700.0
2005-11-18 13:10:00,17.17,17.19,17.17,17.18,233500.0,12.565,12.5797,12.565,12.5723,233500.0
2005-11-18 13:20:00,17.19,17.19,17.18,17.19,175400.0,12.5797,12.5797,12.5723,12.5797,175400.0
2005-11-18 13:30:00,17.19,17.21,17.17,17.2,366900.0,12.5797,12.5943,12.565,12.587,366900.0
2005-11-18 13:40:00,17.19,17.26,17.19,17.26,391000.0,12.5797,12.6309,12.5797,12.6309,391000.0
2005-11-18 13:50:00,17.25,17.26,17.19,17.2,578500.0,12.6236,12.6309,12.5797,12.587,578500.0
2005-11-18 14:00:00,17.2,17.21,17.17,17.19,433000.0,12.587,12.5943,12.565,12.5797,433000.0
2005-11-18 14:10:00,17.19,17.22,17.18,17.19,816300.0,12.5797,12.6016,12.5723,12.5797,816300.0
2005-11-18 14:20:00,17.19,17.2,17.15,17.16,780700.0,12.5797,12.587,12.5504,12.5577,780700.0
2005-11-18 14:30:00,17.16,17.17,17.14,17.14,421200.0,12.5577,12.565,12.5431,12.5431,421200.0
2005-11-18 14:40:00,17.15,17.15,17.14,17.15,330600.0,12.5504,12.5504,12.5431,12.5504,330600.0
2005-11-18 14:50:00,17.15,17.15,17.11,17.14,534100.0,12.5504,12.5504,12.5211,12.5431,534100.0
2005-11-18 15:00:00,17.13,17.16,17.13,17.16,443300.0,12.5358,12.5577,12.5358,12.5577,443300.0
2005-11-18 15:10:00,17.16,17.17,17.12,17.13,718900.0,12.5577,12.565,12.5284,12.5358,718900.0
2005-11-18 15:20:00,17.14,17.15,17.12,17.14,514200.0,12.5431,12.5504,12.5284,12.5431,514200.0
2005-11-18 15:30:00,17.14,17.16,17.13,17.16,650300.0,12.5431,12.5577,12.5358,12.5577,650300.0
2005-11-18 15:40:00,17.15,17.25,17.15,17.23,847700.0,12.5504,12.6236,12.5504,12.6089,847700.0
2005-11-18 15:50:00,17.23,17.26,17.21,17.23,1459500.0,12.6089,12.6309,12.5943,12.6089,1459500.0
2005-11-21 09:30:00,17.22,17.26,17.15,17.22,842000.0,12.6016,12.6309,12.5504,12.6016,842000.0
2005-11-21 09:40:00,17.22,17.36,17.21,17.26,840600.0,12.6016,12.7041,12.5943,12.6309,840600.0
2005-11-21 09:50:00,17.26,17.31,17.25,17.29,440200.0,12.6309,12.6675,12.6236,12.6528,440200.0
2005-11-21 10:00:00,17.29,17.3,17.26,17.26,285400.0,12.6528,12.6602,12.6309,12.6309,285400.0
2005-11-21 10:10:00,17.26,17.4,17.25,17.39,956300.0,12.6309,12.7333,12.6236,12.726,956300.0
2005-11-21 10:20:00,17.38,17.43,17.35,17.37,549800.0,12.7187,12.7553,12.6968,12.7114,549800.0
2005-11-21 10:30:00,17.36,17.48,17.35,17.46,547000.0,12.7041,12.7919,12.6968,12.7773,547000.0
2005-11-21 10:40:00,17.47,17.48,17.45,17.46,249400.0,12.7846,12.7919,12.7699,12.7773,249400.0
2005-11-21 10:50:00,17.46,17.51,17.46,17.49,396800.0,12.7773,12.8138,12.7773,12.7992,396800.0
2005-11-21 11:00:00,17.49,17.54,17.46,17.49,566500.0,12.7992,12.8358,12.7773,12.7992,566500.0
2005-11-21 11:10:00,17.48,17.49,17.45,17.47,364000.0,12.7919,12.7992,12.7699,12.7846,364000.0
2005-11-21 11:20:00,17.47,17.5,17.47,17.49,196300.0,12.7846,12.8065,12.7846,12.7992,196300.0
2005-11-21 11:30:00,17.49,17.5,17.34,17.35,423500.0,12.7992,12.8065,12.6894,12.6968,423500.0
2005-11-21 11:40:00,17.35,17.52,17.33,17.38,331800.0,12.6968,12.8212,12.6821,12.7187,331800.0
2005-11-21 11:50:00,17.38,17.43,17.36,17.41,216600.0,12.7187,12.7553,12.7041,12.7407,216600.0
2005-11-21 12:00:00,17.42,17.42,17.39,17.39,220400.0,12.748,12.748,12.726,12.726,220400.0
2005-11-21 12:10:00,17.39,17.43,17.38,17.42,287000.0,12.726,12.7553,12.7187,12.748,287000.0
2005-11-21 12:20:00,17.42,17.47,17.42,17.43,180900.0,12.748,12.7846,12.748,12.7553,180900.0
2005-11-21 12:30:00,17.42,17.43,17.39,17.41,113600.0,12.748,12.7553,12.726,12.7407,113600.0
2005-11-21 12:40:00,17.41,17.41,17.36,17.38,255300.0,12.7407,12.7407,12.7041,12.7187,255300.0
2005-11-21 12:50:00,17.38,17.4,17.36,17.38,236000.0,12.7187,12.7333,12.7041,12.7187,236000.0
2005-11-21 13:00:00,17.38,17.38,17.34,17.34,162200.0,12.7187,12.7187,12.6894,12.6894,162200.0
2005-11-21 13:10:00,17.34,17.37,17.33,17.37,149300.0,12.6894,12.7114,12.6821,12.7114,149300.0
2005-11-21 13:20:00,17.36,17.41,17.36,17.41,244600.0,12.7041,12.7407,12.7041,12.7407,244600.0
2005-11-21 13:30:00,17.41,17.43,17.39,17.41,292400.0,12.7407,12.7553,12.726,12.7407,292400.0
2005-11-21 13:40:00,17.42,17.44,17.41,17.42,113900.0,12.748,12.7626,12.7407,12.748,113900.0
2005-11-21 13:50:00,17.43,17.47,17.42,17.43,234500.0,12.7553,12.7846,12.748,12.7553,234500.0
2005-11-21 14:00:00,17.44,17.45,17.41,17.41,236600.0,12.7626,12.7699,12.7407,12.7407,236600.0
2005-11-21 14:10:00,17.42,17.44,17.41,17.43,132700.0,12.748,12.7626,12.7407,12.7553,132700.0
2005-11-21 14:20:00,17.43,17.46,17.42,17.45,116100.0,12.7553,12.7773,12.748,12.7699,116100.0
2005-11-21 14:30:00,17.45,17.46,17.41,17.41,175700.0,12.7699,12.7773,12.7407,12.7407,175700.0
2005-11-21 14:40:00,17.41,17.43,17.41,17.41,209700.0,12.7407,12.7553,12.7407,12.7407,209700.0
2005-11-21 14:50:00,17.41,17.43,17.38,17.4,341600.0,12.7407,12.7553,12.7187,12.7333,341600.0
2005-11-21 15:00:00,17.39,17.41,17.38,17.4,398500.0,12.726,12.7407,12.7187,12.7333,398500.0
2005-11-21 15:10:00,17.39,17.41,17.38,17.38,258900.0,12.726,12.7407,12.7187,12.7187,258900.0
2005-11-21 15:20:00,17.38,17.41,17.38,17.4,460100.0,12.7187,12.7407,12.7187,12.7333,460100.0
2005-11-21 15:30:00,17.39,17.43,16.42,17.42,390500.0,12.726,12.7553,12.0162,12.748,390500.0
2005-11-21 15:40:00,17.43,17.46,17.4,17.41,597000.0,12.7553,12.7773,12.7333,12.7407,597000.0
2005-11-21 15:50:00,17.41,17.44,17.38,17.4,811300.0,12.7407,12.7626,12.7187,12.7333,811300.0
2005-11-22 09:30:00,17.39,17.43,17.37,17.4,1327000.0,12.726,12.7553,12.7114,12.7333,1327000.0
2005-11-22 09:40:00,17.4,17.49,17.39,17.46,705400.0,12.7333,12.7992,12.726,12.7773,705400.0
2005-11-22 09:50:00,17.46,17.49,17.43,17.46,350400.0,12.7773,12.7992,12.7553,12.7773,350400.0
2005-11-22 10:00:00,17.46,17.56,17.45,17.53,396900.0,12.7773,12.8504,12.7699,12.8285,396900.0
2005-11-22 10:10:00,17.53,17.7,17.52,17.7,810800.0,12.8285,12.9529,12.8212,12.9529,810800.0
2005-11-22 10:20:00,17.7,17.82,17.67,17.82,1176200.0,12.9529,13.0407,12.9309,13.0407,1176200.0
2005-11-22 10:30:00,17.82,17.96,17.82,17.84,1177700.0,13.0407,13.1432,13.0407,13.0553,1177700.0
2005-11-22 10:40:00,17.84,17.85,17.8,17.82,509800.0,13.0553,13.0627,13.0261,13.0407,509800.0
2005-11-22 10:50:00,17.82,17.83,17.8,17.81,307800.0,13.0407,13.048,13.0261,13.0334,307800.0
2005-11-22 11:00:00,17.8,17.84,17.77,17.78,573300.0,13.0261,13.0553,13.0041,13.0114,573300.0
2005-11-22 11:10:00,17.78,17.79,17.73,17.73,367900.0,13.0114,13.0187,12.9748,12.9748,367900.0
2005-11-22 11:20:00,17.73,17.74,17.69,17.69,325000.0,12.9748,12.9822,12.9456,12.9456,325000.0
2005-11-22 11:30:00,17.69,17.7,17.67,17.68,245200.0,12.9456,12.9529,12.9309,12.9382,245200.0
2005-11-22 11:40:00,17.68,17.74,17.67,17.72,390900.0,12.9382,12.9822,12.9309,12.9675,390900.0
2005-11-22 11:50:00,17.72,17.73,17.7,17.7,222100.0,12.9675,12.9748,12.9529,12.9529,222100.0
2005-11-22 12:00:00,17.69,17.72,17.67,17.68,341500.0,12.9456,12.9675,12.9309,12.9382,341500.0
2005-11-22 12:10:00,17.68,17.68,17.57,17.58,475300.0,12.9382,12.9382,12.8577,12.8651,475300.0
2005-11-22 12:20:00,17.59,17.6,17.57,17.6,297900.0,12.8724,12.8797,12.8577,12.8797,297900.0
2005-11-22 12:30:00,17.6,17.63,17.59,17.6,226400.0,12.8797,12.9017,12.8724,12.8797,226400.0
2005-11-22 12:40:00,17.6,17.61,17.57,17.59,197500.0,12.8797,12.887,12.8577,12.8724,197500.0
2005-11-22 12:50:00,17.59,17.6,17.57,17.58,183800.0,12.8724,12.8797,12.8577,12.8651,183800.0
2005-11-22 13:00:00,17.58,17.65,17.57,17.65,376600.0,12.8651,12.9163,12.8577,12.9163,376600.0
2005-11-22 13:10:00,17.65,17.68,17.62,17.63,875400.0,12.9163,12.9382,12.8943,12.9017,875400.0
2005-11-22 13:20:00,17.63,17.65,17.62,17.64,152700.0,12.9017,12.9163,12.8943,12.909,152700.0
2005-11-22 13:30:00,17.64,17.65,17.59,17.59,171900.0,12.909,12.9163,12.8724,12.8724,171900.0
2005-11-22 13:40:00,17.6,17.61,17.59,17.6,120000.0,12.8797,12.887,12.8724,12.8797,120000.0
2005-11-22 13:50:00,17.6,17.6,17.57,17.58,159700.0,12.8797,12.8797,12.8577,12.8651,159700.0
2005-11-22 14:00:00,17.58,17.77,17.57,17.77,606900.0,12.8651,13.0041,12.8577,13.0041,606900.0
2005-11-22 14:10:00,17.76,17.78,17.59,17.62,877400.0,12.9968,13.0114,12.8724,12.8943,877400.0
2005-11-22 14:20:00,17.62,17.67,17.61,17.65,268300.0,12.8943,12.9309,12.887,12.9163,268300.0
2005-11-22 14:30:00,17.65,17.65,17.57,17.58,236400.0,12.9163,12.9163,12.8577,12.8651,236400.0
2005-11-22 14:40:00,17.58,17.61,17.58,17.6,525400.0,12.8651,12.887,12.8651,12.8797,525400.0
2005-11-22 14:50:00,17.58,17.64,17.58,17.62,607900.0,12.8651,12.909,12.8651,12.8943,607900.0
2005-11-22 15:00:00,17.62,17.63,17.58,17.61,319700.0,12.8943,12.9017,12.8651,12.887,319700.0
2005-11-22 15:10:00,17.62,17.63,17.58,17.58,539800.0,12.8943,12.9017,12.8651,12.8651,539800.0
2005-11-22 15:20:00,17.57,17.58,17.51,17.53,1203800.0,12.8577,12.8651,12.8138,12.8285,1203800.0
2005-11-22 15:30:00,17.53,17.57,17.5,17.51,678600.0,12.8285,12.8577,12.8065,12.8138,678600.0
2005-11-22 15:40:00,17.5,17.52,17.5,17.5,544800.0,12.8065,12.8212,12.8065,12.8065,544800.0
2005-11-22 15:50:00,17.5,17.55,17.49,17.53,1854400.0,12.8065,12.8431,12.7992,12.8285,1854400.0
2005-11-23 09:30:00,17.55,17.8,17.5,17.73,1102100.0,12.8431,13.0261,12.8065,12.9748,1102100.0
2005-11-23 09:40:00,17.73,17.9,17.69,17.82,1263600.0,12.9748,13.0992,12.9456,13.0407,1263600.0
2005-11-23 09:50:00,17.81,17.82,17.71,17.74,697100.0,13.0334,13.0407,12.9602,12.9822,697100.0
2005-11-23 10:00:00,17.74,17.79,17.73,17.75,213000.0,12.9822,13.0187,12.9748,12.9895,213000.0
2005-11-23 10:10:00,17.76,17.81,17.75,17.8,327200.0,12.9968,13.0334,12.9895,13.0261,327200.0
2005-11-23 10:20:00,17.81,17.81,17.77,17.8,231500.0,13.0334,13.0334,13.0041,13.0261,231500.0
2005-11-23 10:30:00,17.8,17.88,17.79,17.84,616200.0,13.0261,13.0846,13.0187,13.0553,616200.0
2005-11-23 10:40:00,17.85,17.85,17.82,17.82,192300.0,13.0627,13.0627,13.0407,13.0407,192300.0
2005-11-23 10:50:00,17.82,17.83,17.81,17.82,227600.0,13.0407,13.048,13.0334,13.0407,227600.0
2005-11-23 11:00:00,17.82,17.83,17.75,17.78,549300.0,13.0407,13.048,12.9895,13.0114,549300.0
2005-11-23 11:10:00,17.77,17.8,17.76,17.79,406400.0,13.0041,13.0261,12.9968,13.0187,406400.0
2005-11-23 11:20:00,17.8,17.81,17.79,17.8,345500.0,13.0261,13.0334,13.0187,13.0261,345500.0
2005-11-23 11:30:00,17.8,17.81,17.78,17.79,165000.0,13.0261,13.0334,13.0114,13.0187,165000.0
2005-11-23 11:40:00,17.78,17.87,17.78,17.87,753700.0,13.0114,13.0773,13.0114,13.0773,753700.0
2005-11-23 11:50:00,17.87,17.88,17.84,17.85,448300.0,13.0773,13.0846,13.0553,13.0627,448300.0
2005-11-23 12:00:00,17.86,17.86,17.85,17.85,192400.0,13.07,13.07,13.0627,13.0627,192400.0
2005-11-23 12:10:00,17.85,17.89,17.85,17.89,217500.0,13.0627,13.0919,13.0627,13.0919,217500.0
2005-11-23 12:20:00,17.88,17.92,17.88,17.92,191100.0,13.0846,13.1139,13.0846,13.1139,191100.0
2005-11-23 12:30:00,17.92,17.95,17.89,17.92,529300.0,13.1139,13.1358,13.0919,13.1139,529300.0
2005-11-23 12:40:00,17.93,17.95,17.89,17.95,293500.0,13.1212,13.1358,13.0919,13.1358,293500.0
2005-11-23 12:50:00,17.95,17.98,17.93,17.94,464200.0,13.1358,13.1578,13.1212,13.1285,464200.0
2005-11-23 13:00:00,17.94,17.96,17.89,17.96,354700.0,13.1285,13.1432,13.0919,13.1432,354700.0
2005-11-23 13:10:00,17.95,17.97,17.94,17.95,274500.0,13.1358,13.1505,13.1285,13.1358,274500.0
2005-11-23 13:20:00,17.95,17.99,17.88,17.98,482100.0,13.1358,13.1651,13.0846,13.1578,482100.0
2005-11-23 13:30:00,17.99,18.0,17.97,17.97,337200.0,13.1651,13.1724,13.1505,13.1505,337200.0
2005-11-23 13:40:00,17.97,17.99,17.96,17.98,360300.0,13.1505,13.1651,13.1432,13.1578,360300.0
2005-11-23 13:50:00,17.97,18.01,17.97,17.99,481600.0,13.1505,13.1797,13.1505,13.1651,481600.0
2005-11-23 14:00:00,17.99,18.01,17.97,17.98,463000.0,13.1651,13.1797,13.1505,13.1578,463000.0
2005-11-23 14:10:00,17.98,18.03,17.97,18.02,856100.0,13.1578,13.1944,13.1505,13.1871,856100.0
2005-11-23 14:20:00,18.01,18.06,18.01,18.03,544200.0,13.1797,13.2163,13.1797,13.1944,544200.0
2005-11-23 14:30:00,18.04,18.04,17.99,17.99,448400.0,13.2017,13.2017,13.1651,13.1651,448400.0
2005-11-23 14:40:00,17.99,18.01,17.98,17.98,512900.0,13.1651,13.1797,13.1578,13.1578,512900.0
2005-11-23 14:50:00,17.98,18.0,17.95,17.95,417200.0,13.1578,13.1724,13.1358,13.1358,417200.0
2005-11-23 15:00:00,17.95,17.96,17.89,17.9,1251200.0,13.1358,13.1432,13.0919,13.0992,1251200.0
2005-11-23 15:10:00,17.9,17.9,17.84,17.87,746800.0,13.0992,13.0992,13.0553,13.0773,746800.0
2005-11-23 15:20:00,17.86,17.9,17.85,17.87,450100.0,13.07,13.0992,13.0627,13.0773,450100.0
2005-11-23 15:30:00,17.88,17.94,17.87,17.9,917600.0,13.0846,13.1285,13.0773,13.0992,917600.0
2005-11-23 15:40:00,17.91,17.93,17.88,17.91,1049900.0,13.1066,13.1212,13.0846,13.1066,1049900.0
2005-11-23 15:50:00,17.91,17.95,17.87,17.95,1420900.0,13.1066,13.1358,13.0773,13.1358,1420900.0
2005-11-25 09:30:00,17.91,18.02,17.9,18.0,604100.0,13.1066,13.1871,13.0992,13.1724,604100.0
2005-11-25 09:40:00,18.0,18.13,17.96,18.12,514300.0,13.1724,13.2676,13.1432,13.2602,514300.0
2005-11-25 09:50:00,18.11,18.18,18.09,18.17,710700.0,13.2529,13.3041,13.2383,13.2968,710700.0
2005-11-25 10:00:00,18.18,18.18,18.12,18.17,639600.0,13.3041,13.3041,13.2602,13.2968,639600.0
2005-11-25 10:10:00,18.17,18.22,18.17,18.18,564000.0,13.2968,13.3334,13.2968,13.3041,564000.0
2005-11-25 10:20:00,18.17,18.18,18.14,18.15,346800.0,13.2968,13.3041,13.2749,13.2822,346800.0
2005-11-25 10:30:00,18.15,18.16,18.1,18.1,408400.0,13.2822,13.2895,13.2456,13.2456,408400.0
2005-11-25 10:40:00,18.1,18.18,18.07,18.16,381100.0,13.2456,13.3041,13.2236,13.2895,381100.0
2005-11-25 10:50:00,18.17,18.18,18.14,18.15,252500.0,13.2968,13.3041,13.2749,13.2822,252500.0
2005-11-25 11:00:00,18.14,18.15,18.11,18.12,193200.0,13.2749,13.2822,13.2529,13.2602,193200.0
2005-11-25 11:10:00,18.12,18.21,18.12,18.18,527100.0,13.2602,13.3261,13.2602,13.3041,527100.0
2005-11-25 11:20:00,18.2,18.21,18.18,18.19,512600.0,13.3188,13.3261,13.3041,13.3115,512600.0
2005-11-25 11:30:00,18.19,18.26,18.19,18.22,610500.0,13.3115,13.3627,13.3115,13.3334,610500.0
2005-11-25 11:40:00,18.22,18.3,18.22,18.28,677200.0,13.3334,13.392,13.3334,13.3773,677200.0
2005-11-25 11:50:00,18.28,18.32,18.26,18.3,625600.0,13.3773,13.4066,13.3627,13.392,625600.0
2005-11-25 12:00:00,18.3,18.33,18.29,18.32,743100.0,13.392,13.4139,13.3846,13.4066,743100.0
2005-11-25 12:10:00,18.31,18.4,18.31,18.4,1311300.0,13.3993,13.4651,13.3993,13.4651,1311300.0
2005-11-25 12:20:00,18.39,18.46,18.39,18.46,1270800.0,13.4578,13.5091,13.4578,13.5091,1270800.0
2005-11-25 12:30:00,18.45,18.5,18.44,18.48,1314600.0,13.5017,13.5383,13.4944,13.5237,1314600.0
2005-11-25 12:40:00,18.47,18.48,18.28,18.28,1000300.0,13.5164,13.5237,13.3773,13.3773,1000300.0
2005-11-25 12:50:00,18.28,18.3,18.25,18.27,1114400.0,13.3773,13.392,13.3554,13.37,1114400.0
2005-11-25 13:00:00,18.27,18.3,18.24,18.28,223900.0,13.37,13.392,13.3481,13.3773,223900.0
2005-11-25 13:10:00,17.93,18.29,17.93,18.27,3600.0,13.1212,13.3846,13.1212,13.37,3600.0
2005-11-25 13:20:00,18.29,18.29,18.27,18.27,500.0,13.3846,13.3846,13.37,13.37,500.0
2005-11-25 13:30:00,18.3,18.3,18.26,18.26,900.0,13.392,13.392,13.3627,13.3627,900.0
2005-11-25 13:40:00,18.26,18.26,18.26,18.26,100.0,13.3627,13.3627,13.3627,13.3627,100.0
2005-11-25 13:50:00,18.27,18.29,18.27,18.29,2200.0,13.37,13.3846,13.37,13.3846,2200.0
2005-11-25 14:00:00,18.29,18.29,18.29,18.29,0.0,13.3846,13.3846,13.3846,13.3846,0.0
2005-11-25 14:10:00,18.27,18.27,18.27,18.27,1400.0,13.37,13.37,13.37,13.37,1400.0
2005-11-25 14:20:00,18.27,18.27,18.27,18.27,100.0,13.37,13.37,13.37,13.37,100.0
2005-11-25 14:30:00,18.26,18.26,18.25,18.25,1900.0,13.3627,13.3627,13.3554,13.3554,1900.0
2005-11-25 14:40:00,18.25,18.26,18.25,18.26,1000.0,13.3554,13.3627,13.3554,13.3627,1000.0
2005-11-25 14:50:00,18.3,18.3,18.3,18.3,6400.0,13.392,13.392,13.392,13.392,6400.0
2005-11-25 15:00:00,18.25,18.25,18.25,18.25,100.0,13.3554,13.3554,13.3554,13.3554,100.0
2005-11-25 15:10:00,18.25,18.25,18.25,18.25,0.0,13.3554,13.3554,13.3554,13.3554,0.0
2005-11-25 15:20:00,18.29,18.29,18.25,18.25,600.0,13.3846,13.3846,13.3554,13.3554,600.0
2005-11-28 09:30:00,18.34,18.37,18.21,18.22,1667600.0,13.4212,13.4432,13.3261,13.3334,1667600.0
2005-11-28 09:40:00,18.22,18.25,18.06,18.18,1228700.0,13.3334,13.3554,13.2163,13.3041,1228700.0
2005-11-28 09:50:00,18.18,18.19,18.08,18.09,662600.0,13.3041,13.3115,13.231,13.2383,662600.0
2005-11-28 10:00:00,18.09,18.11,18.05,18.09,838700.0,13.2383,13.2529,13.209,13.2383,838700.0
2005-11-28 10:10:00,18.09,18.19,18.08,18.15,434700.0,13.2383,13.3115,13.231,13.2822,434700.0
2005-11-28 10:20:00,18.15,18.16,18.07,18.07,561900.0,13.2822,13.2895,13.2236,13.2236,561900.0
2005-11-28 10:30:00,18.07,18.1,18.06,18.1,414100.0,13.2236,13.2456,13.2163,13.2456,414100.0
2005-11-28 10:40:00,18.1,18.11,18.09,18.11,226900.0,13.2456,13.2529,13.2383,13.2529,226900.0
2005-11-28 10:50:00,18.11,18.11,18.08,18.08,399600.0,13.2529,13.2529,13.231,13.231,399600.0
2005-11-28 11:00:00,18.08,18.11,18.07,18.1,355600.0,13.231,13.2529,13.2236,13.2456,355600.0
2005-11-28 11:10:00,18.11,18.12,18.1,18.1,199700.0,13.2529,13.2602,13.2456,13.2456,199700.0
2005-11-28 11:20:00,18.1,18.11,18.09,18.1,309100.0,13.2456,13.2529,13.2383,13.2456,309100.0
2005-11-28 11:30:00,18.1,18.12,18.1,18.11,567300.0,13.2456,13.2602,13.2456,13.2529,567300.0
2005-11-28 11:40:00,18.1,18.14,18.1,18.14,281100.0,13.2456,13.2749,13.2456,13.2749,281100.0
2005-11-28 11:50:00,18.13,18.17,18.13,18.15,302100.0,13.2676,13.2968,13.2676,13.2822,302100.0
2005-11-28 12:00:00,18.14,18.16,18.08,18.15,170700.0,13.2749,13.2895,13.231,13.2822,170700.0
2005-11-28 12:10:00,18.15,18.2,18.15,18.17,322300.0,13.2822,13.3188,13.2822,13.2968,322300.0
2005-11-28 12:20:00,18.17,18.18,18.13,18.14,251500.0,13.2968,13.3041,13.2676,13.2749,251500.0
2005-11-28 12:30:00,18.14,18.14,18.13,18.13,168500.0,13.2749,13.2749,13.2676,13.2676,168500.0
2005-11-28 12:40:00,18.14,18.14,18.1,18.1,364100.0,13.2749,13.2749,13.2456,13.2456,364100.0
2005-11-28 12:50:00,18.1,18.11,18.04,18.1,840400.0,13.2456,13.2529,13.2017,13.2456,840400.0
2005-11-28 13:00:00,18.09,18.11,18.05,18.06,687500.0,13.2383,13.2529,13.209,13.2163,687500.0
2005-11-28 13:10:00,18.07,18.07,18.05,18.07,229400.0,13.2236,13.2236,13.209,13.2236,229400.0
2005-11-28 13:20:00,18.07,18.08,18.06,18.08,178500.0,13.2236,13.231,13.2163,13.231,178500.0
2005-11-28 13:30:00,18.08,18.11,18.07,18.09,253300.0,13.231,13.2529,13.2236,13.2383,253300.0
2005-11-28 13:40:00,18.09,18.11,18.09,18.11,199800.0,13.2383,13.2529,13.2383,13.2529,199800.0
2005-11-28 13:50:00,18.11,18.11,18.1,18.1,89800.0,13.2529,13.2529,13.2456,13.2456,89800.0
2005-11-28 14:00:00,18.1,18.12,18.1,18.12,215500.0,13.2456,13.2602,13.2456,13.2602,215500.0
2005-11-28 14:10:00,18.12,18.13,18.08,18.11,560600.0,13.2602,13.2676,13.231,13.2529,560600.0
2005-11-28 14:20:00,18.11,18.13,18.1,18.12,372100.0,13.2529,13.2676,13.2456,13.2602,372100.0
2005-11-28 14:30:00,18.13,18.14,18.1,18.11,253900.0,13.2676,13.2749,13.2456,13.2529,253900.0
2005-11-28 14:40:00,18.11,18.14,18.1,18.12,393900.0,13.2529,13.2749,13.2456,13.2602,393900.0
2005-11-28 14:50:00,18.11,18.13,18.11,18.11,140500.0,13.2529,13.2676,13.2529,13.2529,140500.0
2005-11-28 15:00:00,18.11,18.13,18.1,18.12,450300.0,13.2529,13.2676,13.2456,13.2602,450300.0
2005-11-28 15:10:00,18.11,18.12,18.1,18.1,253400.0,13.2529,13.2602,13.2456,13.2456,253400.0
2005-11-28 15:20:00,18.1,18.11,18.07,18.1,996900.0,13.2456,13.2529,13.2236,13.2456,996900.0
2005-11-28 15:30:00,18.11,18.11,18.1,18.11,501800.0,13.2529,13.2529,13.2456,13.2529,501800.0
2005-11-28 15:40:00,18.1,18.11,18.1,18.1,379400.0,13.2456,13.2529,13.2456,13.2456,379400.0
2005-11-28 15:50:00,18.11,18.14,18.1,18.11,1165800.0,13.2529,13.2749,13.2456,13.2529,1165800.0
2005-11-29 09:30:00,18.15,18.27,18.08,18.09,1118500.0,13.2822,13.37,13.231,13.2383,1118500.0
2005-11-29 09:40:00,18.08,18.18,18.07,18.17,441300.0,13.231,13.3041,13.2236,13.2968,441300.0
2005-11-29 09:50:00,18.17,18.26,18.16,18.26,388700.0,13.2968,13.3627,13.2895,13.3627,388700.0
2005-11-29 10:00:00,18.25,18.36,18.23,18.24,750300.0,13.3554,13.4359,13.3407,13.3481,750300.0
2005-11-29 10:10:00,18.23,18.24,18.17,18.19,499700.0,13.3407,13.3481,13.2968,13.3115,499700.0
2005-11-29 10:20:00,18.18,18.2,18.17,18.19,387800.0,13.3041,13.3188,13.2968,13.3115,387800.0
2005-11-29 10:30:00,18.19,18.22,18.19,18.21,258400.0,13.3115,13.3334,13.3115,13.3261,258400.0
2005-11-29 10:40:00,18.21,18.21,18.16,18.17,263500.0,13.3261,13.3261,13.2895,13.2968,263500.0
2005-11-29 10:50:00,18.16,18.18,18.14,18.18,356500.0,13.2895,13.3041,13.2749,13.3041,356500.0
2005-11-29 11:00:00,18.17,18.21,18.17,18.18,203500.0,13.2968,13.3261,13.2968,13.3041,203500.0
2005-11-29 11:10:00,18.18,18.24,18.17,18.23,284200.0,13.3041,13.3481,13.2968,13.3407,284200.0
2005-11-29 11:20:00,18.24,18.29,18.22,18.27,1045100.0,13.3481,13.3846,13.3334,13.37,1045100.0
2005-11-29 11:30:00,18.27,18.33,18.26,18.31,221000.0,13.37,13.4139,13.3627,13.3993,221000.0
2005-11-29 11:40:00,18.31,18.32,18.29,18.32,196200.0,13.3993,13.4066,13.3846,13.4066,196200.0
2005-11-29 11:50:00,18.32,18.35,18.32,18.33,331400.0,13.4066,13.4286,13.4066,13.4139,331400.0
2005-11-29 12:00:00,18.33,18.36,18.32,18.34,553600.0,13.4139,13.4359,13.4066,13.4212,553600.0
2005-11-29 12:10:00,18.33,18.33,18.24,18.26,413800.0,13.4139,13.4139,13.3481,13.3627,413800.0
2005-11-29 12:20:00,18.26,18.28,18.24,18.27,151200.0,13.3627,13.3773,13.3481,13.37,151200.0
2005-11-29 12:30:00,18.27,18.27,18.22,18.24,233700.0,13.37,13.37,13.3334,13.3481,233700.0
2005-11-29 12:40:00,18.23,18.3,18.23,18.25,243700.0,13.3407,13.392,13.3407,13.3554,243700.0
2005-11-29 12:50:00,18.25,18.26,18.25,18.25,58200.0,13.3554,13.3627,13.3554,13.3554,58200.0
2005-11-29 13:00:00,18.26,18.3,18.24,18.28,293800.0,13.3627,13.392,13.3481,13.3773,293800.0
2005-11-29 13:10:00,18.28,18.29,18.2,18.23,209000.0,13.3773,13.3846,13.3188,13.3407,209000.0
2005-11-29 13:20:00,18.22,18.23,18.2,18.21,109900.0,13.3334,13.3407,13.3188,13.3261,109900.0
2005-11-29 13:30:00,18.21,18.22,18.16,18.2,356300.0,13.3261,13.3334,13.2895,13.3188,356300.0
2005-11-29 13:40:00,18.19,18.2,18.18,18.18,141900.0,13.3115,13.3188,13.3041,13.3041,141900.0
2005-11-29 13:50:00,18.19,18.2,18.15,18.19,324600.0,13.3115,13.3188,13.2822,13.3115,324600.0
2005-11-29 14:00:00,18.2,18.24,18.17,18.18,218000.0,13.3188,13.3481,13.2968,13.3041,218000.0
2005-11-29 14:10:00,18.18,18.18,18.15,18.16,231900.0,13.3041,13.3041,13.2822,13.2895,231900.0
2005-11-29 14:20:00,18.15,18.17,18.12,18.13,196200.0,13.2822,13.2968,13.2602,13.2676,196200.0
2005-11-29 14:30:00,18.12,18.18,18.12,18.16,268300.0,13.2602,13.3041,13.2602,13.2895,268300.0
2005-11-29 14:40:00,18.17,18.25,18.16,18.25,286500.0,13.2968,13.3554,13.2895,13.3554,286500.0
2005-11-29 14:50:00,18.25,18.25,18.16,18.16,421100.0,13.3554,13.3554,13.2895,13.2895,421100.0
2005-11-29 15:00:00,18.16,18.19,18.13,18.16,609700.0,13.2895,13.3115,13.2676,13.2895,609700.0
2005-11-29 15:10:00,18.16,18.22,18.16,18.2,629700.0,13.2895,13.3334,13.2895,13.3188,629700.0
2005-11-29 15:20:00,18.2,18.23,18.18,18.23,498000.0,13.3188,13.3407,13.3041,13.3407,498000.0
2005-11-29 15:30:00,18.23,18.24,18.15,18.16,490800.0,13.3407,13.3481,13.2822,13.2895,490800.0
2005-11-29 15:40:00,18.16,18.19,18.15,18.17,598000.0,13.2895,13.3115,13.2822,13.2968,598000.0
2005-11-29 15:50:00,18.17,18.23,18.16,18.16,1560100.0,13.2968,13.3407,13.2895,13.2895,1560100.0
2005-11-30 09:30:00,18.05,18.25,18.04,18.21,1223800.0,13.209,13.3554,13.2017,13.3261,1223800.0
2005-11-30 09:40:00,18.21,18.22,18.09,18.2,811300.0,13.3261,13.3334,13.2383,13.3188,811300.0
2005-11-30 09:50:00,18.2,18.2,18.13,18.15,574700.0,13.3188,13.3188,13.2676,13.2822,574700.0
2005-11-30 10:00:00,18.15,18.28,18.08,18.11,769000.0,13.2822,13.3773,13.231,13.2529,769000.0
2005-11-30 10:10:00,18.12,18.18,18.08,18.18,512200.0,13.2602,13.3041,13.231,13.3041,512200.0
2005-11-30 10:20:00,18.18,18.2,18.16,18.18,349800.0,13.3041,13.3188,13.2895,13.3041,349800.0
2005-11-30 10:30:00,18.18,18.2,18.16,18.17,283500.0,13.3041,13.3188,13.2895,13.2968,283500.0
2005-11-30 10:40:00,18.18,18.19,18.15,18.15,366000.0,13.3041,13.3115,13.2822,13.2822,366000.0
2005-11-30 10:50:00,18.15,18.19,18.15,18.19,169900.0,13.2822,13.3115,13.2822,13.3115,169900.0
2005-11-30 11:00:00,18.19,18.22,18.16,18.21,219400.0,13.3115,13.3334,13.2895,13.3261,219400.0
2005-11-30 11:10:00,18.22,18.24,18.19,18.21,270700.0,13.3334,13.3481,13.3115,13.3261,270700.0
2005-11-30 11:20:00,18.21,18.23,18.17,18.2,161500.0,13.3261,13.3407,13.2968,13.3188,161500.0
2005-11-30 11:30:00,18.2,18.21,18.16,18.18,158500.0,13.3188,13.3261,13.2895,13.3041,158500.0
2005-11-30 11:40:00,18.18,18.18,18.13,18.17,350300.0,13.3041,13.3041,13.2676,13.2968,350300.0
2005-11-30 11:50:00,18.16,18.18,18.16,18.17,94200.0,13.2895,13.3041,13.2895,13.2968,94200.0
2005-11-30 12:00:00,18.18,18.2,18.16,18.19,149500.0,13.3041,13.3188,13.2895,13.3115,149500.0
2005-11-30 12:10:00,18.19,18.21,18.15,18.16,296100.0,13.3115,13.3261,13.2822,13.2895,296100.0
2005-11-30 12:20:00,18.17,18.2,18.16,18.17,147900.0,13.2968,13.3188,13.2895,13.2968,147900.0
2005-11-30 12:30:00,18.17,18.19,18.16,18.16,144300.0,13.2968,13.3115,13.2895,13.2895,144300.0
2005-11-30 12:40:00,18.16,18.2,18.16,18.2,154400.0,13.2895,13.3188,13.2895,13.3188,154400.0
2005-11-30 12:50:00,18.2,18.24,18.2,18.24,285400.0,13.3188,13.3481,13.3188,13.3481,285400.0
2005-11-30 13:00:00,18.24,18.28,18.23,18.24,344400.0,13.3481,13.3773,13.3407,13.3481,344400.0
2005-11-30 13:10:00,18.24,18.28,18.23,18.23,243700.0,13.3481,13.3773,13.3407,13.3407,243700.0
2005-11-30 13:20:00,18.23,18.23,18.17,18.19,225300.0,13.3407,13.3407,13.2968,13.3115,225300.0
2005-11-30 13:30:00,18.19,18.2,18.17,18.17,171600.0,13.3115,13.3188,13.2968,13.2968,171600.0
2005-11-30 13:40:00,18.18,18.19,18.17,18.19,106800.0,13.3041,13.3115,13.2968,13.3115,106800.0
2005-11-30 13:50:00,18.19,18.19,18.12,18.15,482200.0,13.3115,13.3115,13.2602,13.2822,482200.0
2005-11-30 14:00:00,18.15,18.19,18.13,18.15,240600.0,13.2822,13.3115,13.2676,13.2822,240600.0
2005-11-30 14:10:00,18.14,18.19,18.14,18.18,171600.0,13.2749,13.3115,13.2749,13.3041,171600.0
2005-11-30 14:20:00,18.18,18.19,18.15,18.16,146400.0,13.3041,13.3115,13.2822,13.2895,146400.0
2005-11-30 14:30:00,18.17,18.19,18.14,18.16,179700.0,13.2968,13.3115,13.2749,13.2895,179700.0
2005-11-30 14:40:00,18.16,18.17,18.13,18.15,179000.0,13.2895,13.2968,13.2676,13.2822,179000.0
2005-11-30 14:50:00,18.15,18.19,18.15,18.19,208300.0,13.2822,13.3115,13.2822,13.3115,208300.0
2005-11-30 15:00:00,18.19,18.21,18.17,18.18,206200.0,13.3115,13.3261,13.2968,13.3041,206200.0
2005-11-30 15:10:00,18.19,18.2,18.16,18.19,276300.0,13.3115,13.3188,13.2895,13.3115,276300.0
2005-11-30 15:20:00,18.2,18.2,18.16,18.2,338400.0,13.3188,13.3188,13.2895,13.3188,338400.0
2005-11-30 15:30:00,18.19,18.21,18.16,18.16,288600.0,13.3115,13.3261,13.2895,13.2895,288600.0
2005-11-30 15:40:00,18.17,18.17,18.14,18.15,384000.0,13.2968,13.2968,13.2749,13.2822,384000.0
2005-11-30 15:50:00,18.15,18.16,18.12,18.13,724700.0,13.2822,13.2895,13.2602,13.2676,724700.0
2005-12-01 09:30:00,18.21,18.41,18.17,18.38,1365000.0,13.3261,13.4725,13.2968,13.4505,1365000.0
2005-12-01 09:40:00,18.38,18.41,18.34,18.41,757400.0,13.4505,13.4725,13.4212,13.4725,757400.0
2005-12-01 09:50:00,18.4,18.43,18.36,18.41,582800.0,13.4651,13.4871,13.4359,13.4725,582800.0
2005-12-01 10:00:00,18.41,18.44,18.35,18.41,627500.0,13.4725,13.4944,13.4286,13.4725,627500.0
2005-12-01 10:10:00,18.41,18.46,18.4,18.46,714500.0,13.4725,13.5091,13.4651,13.5091,714500.0
2005-12-01 10:20:00,18.46,18.49,18.39,18.42,798800.0,13.5091,13.531,13.4578,13.4798,798800.0
2005-12-01 10:30:00,18.42,18.42,18.33,18.36,806200.0,13.4798,13.4798,13.4139,13.4359,806200.0
2005-12-01 10:40:00,18.37,18.4,18.36,18.38,644600.0,13.4432,13.4651,13.4359,13.4505,644600.0
2005-12-01 10:50:00,18.38,18.45,18.36,18.44,874400.0,13.4505,13.5017,13.4359,13.4944,874400.0
2005-12-01 11:00:00,18.44,18.48,18.42,18.48,727100.0,13.4944,13.5237,13.4798,13.5237,727100.0
2005-12-01 11:10:00,18.48,18.49,18.43,18.49,499200.0,13.5237,13.531,13.4871,13.531,499200.0
2005-12-01 11:20:00,18.48,18.49,18.43,18.46,656600.0,13.5237,13.531,13.4871,13.5091,656600.0
2005-12-01 11:30:00,18.45,18.47,18.45,18.47,470500.0,13.5017,13.5164,13.5017,13.5164,470500.0
2005-12-01 11:40:00,18.48,18.5,18.46,18.49,572800.0,13.5237,13.5383,13.5091,13.531,572800.0
2005-12-01 11:50:00,18.49,18.51,18.48,18.49,733600.0,13.531,13.5456,13.5237,13.531,733600.0
2005-12-01 12:00:00,18.49,18.52,18.48,18.52,1053500.0,13.531,13.553,13.5237,13.553,1053500.0
2005-12-01 12:10:00,18.52,18.58,18.51,18.56,807900.0,13.553,13.5969,13.5456,13.5822,807900.0
2005-12-01 12:20:00,18.55,18.58,18.53,18.54,416300.0,13.5749,13.5969,13.5603,13.5676,416300.0
2005-12-01 12:30:00,18.54,18.59,18.54,18.56,297000.0,13.5676,13.6042,13.5676,13.5822,297000.0
2005-12-01 12:40:00,18.57,18.59,18.53,18.57,590300.0,13.5896,13.6042,13.5603,13.5896,590300.0
2005-12-01 12:50:00,18.57,18.68,18.57,18.67,1070100.0,13.5896,13.67,13.5896,13.6627,1070100.0
2005-12-01 13:00:00,18.67,18.69,18.63,18.67,770200.0,13.6627,13.6774,13.6335,13.6627,770200.0
2005-12-01 13:10:00,18.68,18.69,18.65,18.68,457800.0,13.67,13.6774,13.6481,13.67,457800.0
2005-12-01 13:20:00,18.68,18.75,18.65,18.73,1062600.0,13.67,13.7213,13.6481,13.7066,1062600.0
2005-12-01 13:30:00,18.74,18.74,18.69,18.72,839900.0,13.714,13.714,13.6774,13.6993,839900.0
2005-12-01 13:40:00,18.72,18.73,18.68,18.71,394000.0,13.6993,13.7066,13.67,13.692,394000.0
2005-12-01 13:50:00,18.72,18.73,18.64,18.66,644500.0,13.6993,13.7066,13.6408,13.6554,644500.0
2005-12-01 14:00:00,18.66,18.68,18.65,18.66,401100.0,13.6554,13.67,13.6481,13.6554,401100.0
2005-12-01 14:10:00,18.66,18.7,18.66,18.66,681500.0,13.6554,13.6847,13.6554,13.6554,681500.0
2005-12-01 14:20:00,18.65,18.69,18.65,18.68,741600.0,13.6481,13.6774,13.6481,13.67,741600.0
2005-12-01 14:30:00,18.68,18.7,18.65,18.65,518100.0,13.67,13.6847,13.6481,13.6481,518100.0
2005-12-01 14:40:00,18.65,18.76,18.65,18.7,913300.0,13.6481,13.7286,13.6481,13.6847,913300.0
2005-12-01 14:50:00,18.7,18.74,18.7,18.73,558900.0,13.6847,13.714,13.6847,13.7066,558900.0
2005-12-01 15:00:00,18.73,18.79,18.72,18.76,1092200.0,13.7066,13.7505,13.6993,13.7286,1092200.0
2005-12-01 15:10:00,18.76,18.77,18.73,18.75,412300.0,13.7286,13.7359,13.7066,13.7213,412300.0
2005-12-01 15:20:00,18.75,18.75,18.73,18.75,487100.0,13.7213,13.7213,13.7066,13.7213,487100.0
2005-12-01 15:30:00,18.75,18.78,18.73,18.73,780900.0,13.7213,13.7432,13.7066,13.7066,780900.0
2005-12-01 15:40:00,18.73,18.74,18.68,18.68,940500.0,13.7066,13.714,13.67,13.67,940500.0
2005-12-01 15:50:00,18.68,18.7,18.64,18.64,2693900.0,13.67,13.6847,13.6408,13.6408,2693900.0
2005-12-02 09:30:00,18.61,18.77,18.56,18.75,1521800.0,13.6188,13.7359,13.5822,13.7213,1521800.0
2005-12-02 09:40:00,18.74,18.76,18.69,18.73,572000.0,13.714,13.7286,13.6774,13.7066,572000.0
2005-12-02 09:50:00,18.73,18.75,18.68,18.69,590600.0,13.7066,13.7213,13.67,13.6774,590600.0
2005-12-02 10:00:00,18.69,18.76,18.69,18.75,525300.0,13.6774,13.7286,13.6774,13.7213,525300.0
2005-12-02 10:10:00,18.75,18.92,18.74,18.9,875300.0,13.7213,13.8457,13.714,13.831,875300.0
2005-12-02 10:20:00,18.89,18.95,18.78,18.94,1115200.0,13.8237,13.8676,13.7432,13.8603,1115200.0
2005-12-02 10:30:00,18.94,18.98,18.92,18.98,1000000.0,13.8603,13.8896,13.8457,13.8896,1000000.0
2005-12-02 10:40:00,18.97,18.98,18.9,18.91,716800.0,13.8823,13.8896,13.831,13.8384,716800.0
2005-12-02 10:50:00,18.91,18.98,18.87,18.91,1092700.0,13.8384,13.8896,13.8091,13.8384,1092700.0
2005-12-02 11:00:00,18.91,18.92,18.83,18.85,665900.0,13.8384,13.8457,13.7798,13.7945,665900.0
2005-12-02 11:10:00,18.85,18.93,18.84,18.91,410900.0,13.7945,13.853,13.7871,13.8384,410900.0
2005-12-02 11:20:00,18.91,18.98,18.9,18.96,464000.0,13.8384,13.8896,13.831,13.875,464000.0
2005-12-02 11:30:00,18.96,18.97,18.94,18.97,345200.0,13.875,13.8823,13.8603,13.8823,345200.0
2005-12-02 11:40:00,18.96,18.98,18.94,18.98,515700.0,13.875,13.8896,13.8603,13.8896,515700.0
2005-12-02 11:50:00,18.98,18.98,18.94,18.95,355500.0,13.8896,13.8896,13.8603,13.8676,355500.0
2005-12-02 12:00:00,18.95,18.95,18.93,18.95,637300.0,13.8676,13.8676,13.853,13.8676,637300.0
2005-12-02 12:10:00,18.95,18.96,18.93,18.93,403800.0,13.8676,13.875,13.853,13.853,403800.0
2005-12-02 12:20:00,18.93,18.94,18.86,18.9,476300.0,13.853,13.8603,13.8018,13.831,476300.0
2005-12-02 12:30:00,18.89,18.9,18.87,18.89,256500.0,13.8237,13.831,13.8091,13.8237,256500.0
2005-12-02 12:40:00,18.88,18.9,18.86,18.87,438900.0,13.8164,13.831,13.8018,13.8091,438900.0
2005-12-02 12:50:00,18.87,18.89,18.85,18.88,462100.0,13.8091,13.8237,13.7945,13.8164,462100.0
2005-12-02 13:00:00,18.88,18.89,18.87,18.87,338200.0,13.8164,13.8237,13.8091,13.8091,338200.0
2005-12-02 13:10:00,18.88,18.89,18.85,18.87,315600.0,13.8164,13.8237,13.7945,13.8091,315600.0
2005-12-02 13:20:00,18.87,18.88,18.86,18.86,216600.0,13.8091,13.8164,13.8018,13.8018,216600.0
2005-12-02 13:30:00,18.87,18.87,18.86,18.87,167900.0,13.8091,13.8091,13.8018,13.8091,167900.0
2005-12-02 13:40:00,18.87,18.87,18.85,18.85,247100.0,13.8091,13.8091,13.7945,13.7945,247100.0
2005-12-02 13:50:00,18.85,18.86,18.82,18.83,458700.0,13.7945,13.8018,13.7725,13.7798,458700.0
2005-12-02 14:00:00,18.84,18.87,18.83,18.86,388300.0,13.7871,13.8091,13.7798,13.8018,388300.0
2005-12-02 14:10:00,18.87,18.87,18.83,18.84,468400.0,13.8091,13.8091,13.7798,13.7871,468400.0
2005-12-02 14:20:00,18.83,18.88,18.83,18.88,486000.0,13.7798,13.8164,13.7798,13.8164,486000.0
2005-12-02 14:30:00,18.87,18.9,18.87,18.88,367600.0,13.8091,13.831,13.8091,13.8164,367600.0
2005-12-02 14:40:00,18.87,18.88,18.84,18.84,354900.0,13.8091,13.8164,13.7871,13.7871,354900.0
2005-12-02 14:50:00,18.84,18.85,18.82,18.82,253400.0,13.7871,13.7945,13.7725,13.7725,253400.0
2005-12-02 15:00:00,18.83,18.83,18.76,18.78,513500.0,13.7798,13.7798,13.7286,13.7432,513500.0
2005-12-02 15:10:00,18.77,18.83,18.77,18.82,560900.0,13.7359,13.7798,13.7359,13.7725,560900.0
2005-12-02 15:20:00,18.82,18.84,18.8,18.82,510300.0,13.7725,13.7871,13.7579,13.7725,510300.0
2005-12-02 15:30:00,18.82,18.86,18.82,18.85,430200.0,13.7725,13.8018,13.7725,13.7945,430200.0
2005-12-02 15:40:00,18.85,18.87,18.83,18.84,297400.0,13.7945,13.8091,13.7798,13.7871,297400.0
2005-12-02 15:50:00,18.83,18.83,18.79,18.82,619500.0,13.7798,13.7798,13.7505,13.7725,619500.0
2005-12-05 09:30:00,18.71,18.89,18.71,18.73,1254700.0,13.692,13.8237,13.692,13.7066,1254700.0
2005-12-05 09:40:00,18.73,18.77,18.63,18.63,885900.0,13.7066,13.7359,13.6335,13.6335,885900.0
2005-12-05 09:50:00,18.63,18.71,18.61,18.64,727900.0,13.6335,13.692,13.6188,13.6408,727900.0
2005-12-05 10:00:00,18.65,18.65,18.59,18.6,578200.0,13.6481,13.6481,13.6042,13.6115,578200.0
2005-12-05 10:10:00,18.6,18.65,18.4,18.43,1835400.0,13.6115,13.6481,13.4651,13.4871,1835400.0
2005-12-05 10:20:00,18.43,18.52,18.42,18.51,561200.0,13.4871,13.553,13.4798,13.5456,561200.0
2005-12-05 10:30:00,18.51,18.61,18.5,18.59,491800.0,13.5456,13.6188,13.5383,13.6042,491800.0
2005-12-05 10:40:00,18.59,18.6,18.49,18.49,438500.0,13.6042,13.6115,13.531,13.531,438500.0
2005-12-05 10:50:00,18.49,18.51,18.45,18.5,592000.0,13.531,13.5456,13.5017,13.5383,592000.0
2005-12-05 11:00:00,18.5,18.56,18.5,18.54,355300.0,13.5383,13.5822,13.5383,13.5676,355300.0
2005-12-05 11:10:00,18.54,18.55,18.5,18.52,614600.0,13.5676,13.5749,13.5383,13.553,614600.0
2005-12-05 11:20:00,18.53,18.6,18.53,18.58,582900.0,13.5603,13.6115,13.5603,13.5969,582900.0
2005-12-05 11:30:00,18.58,18.6,18.5,18.55,773200.0,13.5969,13.6115,13.5383,13.5749,773200.0
2005-12-05 11:40:00,18.55,18.57,18.51,18.54,265200.0,13.5749,13.5896,13.5456,13.5676,265200.0
2005-12-05 11:50:00,18.53,18.54,18.5,18.53,283500.0,13.5603,13.5676,13.5383,13.5603,283500.0
2005-12-05 12:00:00,18.53,18.54,18.45,18.48,432300.0,13.5603,13.5676,13.5017,13.5237,432300.0
2005-12-05 12:10:00,18.48,18.49,18.44,18.44,365400.0,13.5237,13.531,13.4944,13.4944,365400.0
2005-12-05 12:20:00,18.44,18.46,18.43,18.44,270600.0,13.4944,13.5091,13.4871,13.4944,270600.0
2005-12-05 12:30:00,18.44,18.45,18.42,18.42,777200.0,13.4944,13.5017,13.4798,13.4798,777200.0
2005-12-05 12:40:00,18.42,18.46,18.41,18.45,302600.0,13.4798,13.5091,13.4725,13.5017,302600.0
2005-12-05 12:50:00,18.46,18.46,18.43,18.45,192500.0,13.5091,13.5091,13.4871,13.5017,192500.0
2005-12-05 13:00:00,18.44,18.47,18.43,18.47,147100.0,13.4944,13.5164,13.4871,13.5164,147100.0
2005-12-05 13:10:00,18.46,18.46,18.42,18.45,247600.0,13.5091,13.5091,13.4798,13.5017,247600.0
2005-12-05 13:20:00,18.45,18.5,18.45,18.49,300800.0,13.5017,13.5383,13.5017,13.531,300800.0
2005-12-05 13:30:00,18.49,18.54,18.46,18.46,242800.0,13.531,13.5676,13.5091,13.5091,242800.0
2005-12-05 13:40:00,18.46,18.48,18.42,18.48,208200.0,13.5091,13.5237,13.4798,13.5237,208200.0
2005-12-05 13:50:00,18.47,18.48,18.46,18.46,142400.0,13.5164,13.5237,13.5091,13.5091,142400.0
2005-12-05 14:00:00,18.46,18.47,18.44,18.45,237800.0,13.5091,13.5164,13.4944,13.5017,237800.0
2005-12-05 14:10:00,18.45,18.45,18.42,18.44,240000.0,13.5017,13.5017,13.4798,13.4944,240000.0
2005-12-05 14:20:00,18.44,18.46,18.43,18.46,227700.0,13.4944,13.5091,13.4871,13.5091,227700.0
2005-12-05 14:30:00,18.46,18.49,18.45,18.48,229200.0,13.5091,13.531,13.5017,13.5237,229200.0
2005-12-05 14:40:00,18.48,18.55,18.48,18.55,457900.0,13.5237,13.5749,13.5237,13.5749,457900.0
2005-12-05 14:50:00,18.55,18.58,18.54,18.57,247300.0,13.5749,13.5969,13.5676,13.5896,247300.0
2005-12-05 15:00:00,18.57,18.58,18.53,18.53,194400.0,13.5896,13.5969,13.5603,13.5603,194400.0
2005-12-05 15:10:00,18.53,18.54,18.52,18.53,334100.0,13.5603,13.5676,13.553,13.5603,334100.0
2005-12-05 15:20:00,18.53,18.54,18.52,18.54,347700.0,13.5603,13.5676,13.553,13.5676,347700.0
2005-12-05 15:30:00,18.54,18.58,18.54,18.58,474200.0,13.5676,13.5969,13.5676,13.5969,474200.0
2005-12-05 15:40:00,18.58,18.59,18.55,18.57,587000.0,13.5969,13.6042,13.5749,13.5896,587000.0
2005-12-05 15:50:00,18.58,18.58,18.54,18.55,686500.0,13.5969,13.5969,13.5676,13.5749,686500.0
2005-12-06 09:30:00,18.64,18.84,18.62,18.83,991000.0,13.6408,13.7871,13.6261,13.7798,991000.0
2005-12-06 09:40:00,18.83,18.83,18.69,18.72,865600.0,13.7798,13.7798,13.6774,13.6993,865600.0
2005-12-06 09:50:00,18.73,18.8,18.71,18.8,355200.0,13.7066,13.7579,13.692,13.7579,355200.0
2005-12-06 10:00:00,18.8,18.81,18.67,18.69,634600.0,13.7579,13.7652,13.6627,13.6774,634600.0
2005-12-06 10:10:00,18.69,18.71,18.68,18.71,351300.0,13.6774,13.692,13.67,13.692,351300.0
2005-12-06 10:20:00,18.72,18.77,18.72,18.74,534400.0,13.6993,13.7359,13.6993,13.714,534400.0
2005-12-06 10:30:00,18.74,18.85,18.71,18.84,1029900.0,13.714,13.7945,13.692,13.7871,1029900.0
2005-12-06 10:40:00,18.84,18.84,18.8,18.83,336200.0,13.7871,13.7871,13.7579,13.7798,336200.0
2005-12-06 10:50:00,18.83,18.9,18.82,18.86,768600.0,13.7798,13.831,13.7725,13.8018,768600.0
2005-12-06 11:00:00,18.87,18.95,18.86,18.91,1238300.0,13.8091,13.8676,13.8018,13.8384,1238300.0
2005-12-06 11:10:00,18.9,18.92,18.89,18.89,562700.0,13.831,13.8457,13.8237,13.8237,562700.0
2005-12-06 11:20:00,18.89,18.95,18.89,18.93,425300.0,13.8237,13.8676,13.8237,13.853,425300.0
2005-12-06 11:30:00,18.94,18.98,18.93,18.98,638800.0,13.8603,13.8896,13.853,13.8896,638800.0
2005-12-06 11:40:00,18.98,19.0,18.96,18.98,535900.0,13.8896,13.9042,13.875,13.8896,535900.0
2005-12-06 11:50:00,18.98,19.04,18.98,19.02,1166700.0,13.8896,13.9335,13.8896,13.9189,1166700.0
2005-12-06 12:00:00,19.01,19.08,19.01,19.07,998600.0,13.9115,13.9628,13.9115,13.9555,998600.0
2005-12-06 12:10:00,19.07,19.15,19.06,19.13,750200.0,13.9555,14.014,13.9481,13.9994,750200.0
2005-12-06 12:20:00,19.14,19.18,19.12,19.14,915100.0,14.0067,14.0359,13.992,14.0067,915100.0
2005-12-06 12:30:00,19.15,19.18,19.09,19.13,626300.0,14.014,14.0359,13.9701,13.9994,626300.0
2005-12-06 12:40:00,19.13,19.16,19.12,19.13,374000.0,13.9994,14.0213,13.992,13.9994,374000.0
2005-12-06 12:50:00,19.13,19.15,19.1,19.11,415300.0,13.9994,14.014,13.9774,13.9847,415300.0
2005-12-06 13:00:00,19.11,19.13,19.07,19.11,460600.0,13.9847,13.9994,13.9555,13.9847,460600.0
2005-12-06 13:10:00,19.12,19.19,19.12,19.15,775600.0,13.992,14.0433,13.992,14.014,775600.0
2005-12-06 13:20:00,19.14,19.15,19.09,19.12,665700.0,14.0067,14.014,13.9701,13.992,665700.0
2005-12-06 13:30:00,19.12,19.18,19.11,19.13,386100.0,13.992,14.0359,13.9847,13.9994,386100.0
2005-12-06 13:40:00,19.14,19.14,19.1,19.1,185300.0,14.0067,14.0067,13.9774,13.9774,185300.0
2005-12-06 13:50:00,19.1,19.11,19.07,19.09,366100.0,13.9774,13.9847,13.9555,13.9701,366100.0
2005-12-06 14:00:00,19.09,19.09,19.04,19.04,349700.0,13.9701,13.9701,13.9335,13.9335,349700.0
2005-12-06 14:10:00,19.04,19.11,19.0,19.08,622200.0,13.9335,13.9847,13.9042,13.9628,622200.0
2005-12-06 14:20:00,19.07,19.08,19.05,19.05,514800.0,13.9555,13.9628,13.9408,13.9408,514800.0
2005-12-06 14:30:00,19.05,19.07,19.01,19.02,383200.0,13.9408,13.9555,13.9115,13.9189,383200.0
2005-12-06 14:40:00,19.01,19.07,19.0,19.04,529400.0,13.9115,13.9555,13.9042,13.9335,529400.0
2005-12-06 14:50:00,19.04,19.06,19.01,19.06,383400.0,13.9335,13.9481,13.9115,13.9481,383400.0
2005-12-06 15:00:00,19.06,19.07,19.0,19.0,875800.0,13.9481,13.9555,13.9042,13.9042,875800.0
2005-12-06 15:10:00,19.0,19.03,18.96,18.98,1379000.0,13.9042,13.9262,13.875,13.8896,1379000.0
2005-12-06 15:20:00,18.97,19.02,18.97,19.0,854000.0,13.8823,13.9189,13.8823,13.9042,854000.0
2005-12-06 15:30:00,19.0,19.02,18.93,18.96,1150000.0,13.9042,13.9189,13.853,13.875,1150000.0
2005-12-06 15:40:00,18.97,18.97,18.93,18.95,1605300.0,13.8823,13.8823,13.853,13.8676,1605300.0
2005-12-06 15:50:00,18.95,18.98,18.9,18.95,1784500.0,13.8676,13.8896,13.831,13.8676,1784500.0
2005-12-07 09:30:00,18.9,19.05,18.89,18.95,1289700.0,13.831,13.9408,13.8237,13.8676,1289700.0
2005-12-07 09:40:00,18.95,18.97,18.91,18.95,1060300.0,13.8676,13.8823,13.8384,13.8676,1060300.0
2005-12-07 09:50:00,18.94,19.13,18.94,19.08,843000.0,13.8603,13.9994,13.8603,13.9628,843000.0
2005-12-07 10:00:00,19.08,19.14,19.07,19.11,792100.0,13.9628,14.0067,13.9555,13.9847,792100.0
2005-12-07 10:10:00,19.11,19.11,18.98,18.98,401600.0,13.9847,13.9847,13.8896,13.8896,401600.0
2005-12-07 10:20:00,18.99,19.02,18.96,19.02,390700.0,13.8969,13.9189,13.875,13.9189,390700.0
2005-12-07 10:30:00,19.01,19.08,19.0,19.04,424800.0,13.9115,13.9628,13.9042,13.9335,424800.0
2005-12-07 10:40:00,19.04,19.09,19.04,19.07,530600.0,13.9335,13.9701,13.9335,13.9555,530600.0
2005-12-07 10:50:00,19.07,19.07,18.99,19.01,783700.0,13.9555,13.9555,13.8969,13.9115,783700.0
2005-12-07 11:00:00,19.01,19.05,18.99,19.01,572100.0,13.9115,13.9408,13.8969,13.9115,572100.0
2005-12-07 11:10:00,19.01,19.03,18.99,19.0,515600.0,13.9115,13.9262,13.8969,13.9042,515600.0
2005-12-07 11:20:00,19.0,19.07,18.98,19.04,578900.0,13.9042,13.9555,13.8896,13.9335,578900.0
2005-12-07 11:30:00,19.03,19.05,19.0,19.03,533500.0,13.9262,13.9408,13.9042,13.9262,533500.0
2005-12-07 11:40:00,19.03,19.03,18.99,19.0,320900.0,13.9262,13.9262,13.8969,13.9042,320900.0
2005-12-07 11:50:00,19.01,19.06,19.0,19.04,317800.0,13.9115,13.9481,13.9042,13.9335,317800.0
2005-12-07 12:00:00,19.03,19.04,19.01,19.04,269900.0,13.9262,13.9335,13.9115,13.9335,269900.0
2005-12-07 12:10:00,19.03,19.06,19.01,19.04,249500.0,13.9262,13.9481,13.9115,13.9335,249500.0
2005-12-07 12:20:00,19.04,19.09,19.03,19.07,489700.0,13.9335,13.9701,13.9262,13.9555,489700.0
2005-12-07 12:30:00,19.07,19.13,19.07,19.11,402300.0,13.9555,13.9994,13.9555,13.9847,402300.0
2005-12-07 12:40:00,19.11,19.14,19.11,19.11,177400.0,13.9847,14.0067,13.9847,13.9847,177400.0
2005-12-07 12:50:00,19.11,19.14,19.1,19.11,266700.0,13.9847,14.0067,13.9774,13.9847,266700.0
2005-12-07 13:00:00,19.12,19.13,19.08,19.08,329400.0,13.992,13.9994,13.9628,13.9628,329400.0
2005-12-07 13:10:00,19.09,19.1,19.08,19.09,116300.0,13.9701,13.9774,13.9628,13.9701,116300.0
2005-12-07 13:20:00,19.08,19.09,18.99,19.01,605800.0,13.9628,13.9701,13.8969,13.9115,605800.0
2005-12-07 13:30:00,19.01,19.08,18.99,19.03,686200.0,13.9115,13.9628,13.8969,13.9262,686200.0
2005-12-07 13:40:00,19.02,19.03,18.99,19.0,299700.0,13.9189,13.9262,13.8969,13.9042,299700.0
2005-12-07 13:50:00,19.0,19.01,18.93,18.96,603200.0,13.9042,13.9115,13.853,13.875,603200.0
2005-12-07 14:00:00,18.96,19.02,18.93,19.01,777500.0,13.875,13.9189,13.853,13.9115,777500.0
2005-12-07 14:10:00,19.01,19.02,18.97,18.99,527300.0,13.9115,13.9189,13.8823,13.8969,527300.0
2005-12-07 14:20:00,18.99,19.02,18.97,18.97,286100.0,13.8969,13.9189,13.8823,13.8823,286100.0
2005-12-07 14:30:00,18.98,19.02,18.95,19.0,711100.0,13.8896,13.9189,13.8676,13.9042,711100.0
2005-12-07 14:40:00,18.99,19.05,18.99,19.02,719300.0,13.8969,13.9408,13.8969,13.9189,719300.0
2005-12-07 14:50:00,19.01,19.02,18.99,19.01,237200.0,13.9115,13.9189,13.8969,13.9115,237200.0
2005-12-07 15:00:00,19.0,19.01,18.97,19.0,560400.0,13.9042,13.9115,13.8823,13.9042,560400.0
2005-12-07 15:10:00,19.0,19.01,18.97,18.97,493900.0,13.9042,13.9115,13.8823,13.8823,493900.0
2005-12-07 15:20:00,18.98,19.01,18.96,18.99,477900.0,13.8896,13.9115,13.875,13.8969,477900.0
2005-12-07 15:30:00,19.0,19.03,18.97,18.98,562500.0,13.9042,13.9262,13.8823,13.8896,562500.0
2005-12-07 15:40:00,18.99,19.02,18.96,19.01,520700.0,13.8969,13.9189,13.875,13.9115,520700.0
2005-12-07 15:50:00,19.01,19.03,18.98,18.98,585800.0,13.9115,13.9262,13.8896,13.8896,585800.0
2005-12-08 09:30:00,19.08,19.19,19.02,19.06,1698700.0,13.9628,14.0433,13.9189,13.9481,1698700.0
2005-12-08 09:40:00,19.06,19.06,18.94,19.0,1357900.0,13.9481,13.9481,13.8603,13.9042,1357900.0
2005-12-08 09:50:00,18.99,19.0,18.92,18.97,1021500.0,13.8969,13.9042,13.8457,13.8823,1021500.0
2005-12-08 10:00:00,18.97,19.09,18.97,18.98,758000.0,13.8823,13.9701,13.8823,13.8896,758000.0
2005-12-08 10:10:00,18.97,19.01,18.93,18.96,623400.0,13.8823,13.9115,13.853,13.875,623400.0
2005-12-08 10:20:00,18.96,19.02,18.96,18.96,421700.0,13.875,13.9189,13.875,13.875,421700.0
2005-12-08 10:30:00,18.96,18.99,18.92,18.93,349000.0,13.875,13.8969,13.8457,13.853,349000.0
2005-12-08 10:40:00,18.93,19.03,18.93,19.02,1150300.0,13.853,13.9262,13.853,13.9189,1150300.0
2005-12-08 10:50:00,19.03,19.12,18.99,19.11,448500.0,13.9262,13.992,13.8969,13.9847,448500.0
2005-12-08 11:00:00,19.11,19.22,19.1,19.21,1042200.0,13.9847,14.0652,13.9774,14.0579,1042200.0
2005-12-08 11:10:00,19.21,19.21,19.0,19.11,460200.0,14.0579,14.0579,13.9042,13.9847,460200.0
2005-12-08 11:20:00,19.11,19.17,19.06,19.09,467700.0,13.9847,14.0286,13.9481,13.9701,467700.0
2005-12-08 11:30:00,19.09,19.19,19.08,19.16,709200.0,13.9701,14.0433,13.9628,14.0213,709200.0
2005-12-08 11:40:00,19.16,19.17,19.11,19.12,340200.0,14.0213,14.0286,13.9847,13.992,340200.0
2005-12-08 11:50:00,19.13,19.16,19.07,19.15,311000.0,13.9994,14.0213,13.9555,14.014,311000.0
2005-12-08 12:00:00,19.14,19.17,19.1,19.1,369000.0,14.0067,14.0286,13.9774,13.9774,369000.0
2005-12-08 12:10:00,19.09,19.14,19.05,19.12,333600.0,13.9701,14.0067,13.9408,13.992,333600.0
2005-12-08 12:20:00,19.13,19.14,19.03,19.04,422200.0,13.9994,14.0067,13.9262,13.9335,422200.0
2005-12-08 12:30:00,19.03,19.04,19.0,19.04,728300.0,13.9262,13.9335,13.9042,13.9335,728300.0
2005-12-08 12:40:00,19.04,19.04,18.97,19.0,641800.0,13.9335,13.9335,13.8823,13.9042,641800.0
2005-12-08 12:50:00,19.0,19.02,18.99,19.0,241700.0,13.9042,13.9189,13.8969,13.9042,241700.0
2005-12-08 13:00:00,19.0,19.0,18.88,18.9,1233700.0,13.9042,13.9042,13.8164,13.831,1233700.0
2005-12-08 13:10:00,18.9,18.97,18.89,18.96,933400.0,13.831,13.8823,13.8237,13.875,933400.0
2005-12-08 13:20:00,18.96,18.97,18.93,18.96,392900.0,13.875,13.8823,13.853,13.875,392900.0
2005-12-08 13:30:00,18.95,19.01,18.94,18.96,744400.0,13.8676,13.9115,13.8603,13.875,744400.0
2005-12-08 13:40:00,18.97,18.97,18.86,18.86,840800.0,13.8823,13.8823,13.8018,13.8018,840800.0
2005-12-08 13:50:00,18.86,18.91,18.83,18.87,804700.0,13.8018,13.8384,13.7798,13.8091,804700.0
2005-12-08 14:00:00,18.87,18.87,18.78,18.78,697100.0,13.8091,13.8091,13.7432,13.7432,697100.0
2005-12-08 14:10:00,18.78,18.79,18.67,18.68,897400.0,13.7432,13.7505,13.6627,13.67,897400.0
2005-12-08 14:20:00,18.68,18.74,18.64,18.69,1654900.0,13.67,13.714,13.6408,13.6774,1654900.0
2005-12-08 14:30:00,18.69,18.73,18.58,18.72,1194700.0,13.6774,13.7066,13.5969,13.6993,1194700.0
2005-12-08 14:40:00,18.71,18.77,18.68,18.7,595800.0,13.692,13.7359,13.67,13.6847,595800.0
2005-12-08 14:50:00,18.71,18.71,18.65,18.67,457300.0,13.692,13.692,13.6481,13.6627,457300.0
2005-12-08 15:00:00,18.67,18.78,18.67,18.74,820900.0,13.6627,13.7432,13.6627,13.714,820900.0
2005-12-08 15:10:00,18.74,18.76,18.69,18.73,435600.0,13.714,13.7286,13.6774,13.7066,435600.0
2005-12-08 15:20:00,18.73,18.76,18.7,18.71,534300.0,13.7066,13.7286,13.6847,13.692,534300.0
2005-12-08 15:30:00,18.72,18.78,18.71,18.74,505700.0,13.6993,13.7432,13.692,13.714,505700.0
2005-12-08 15:40:00,18.75,18.78,18.71,18.73,699300.0,13.7213,13.7432,13.692,13.7066,699300.0
2005-12-08 15:50:00,18.74,18.75,18.7,18.73,1564400.0,13.714,13.7213,13.6847,13.7066,1564400.0
2005-12-09 09:30:00,18.56,18.8,18.49,18.65,2451100.0,13.5822,13.7579,13.531,13.6481,2451100.0
2005-12-09 09:40:00,18.64,18.7,18.57,18.69,797900.0,13.6408,13.6847,13.5896,13.6774,797900.0
2005-12-09 09:50:00,18.67,18.74,18.57,18.61,697500.0,13.6627,13.714,13.5896,13.6188,697500.0
2005-12-09 10:00:00,18.61,18.63,18.5,18.53,554800.0,13.6188,13.6335,13.5383,13.5603,554800.0
2005-12-09 10:10:00,18.53,18.55,18.51,18.53,340200.0,13.5603,13.5749,13.5456,13.5603,340200.0
2005-12-09 10:20:00,18.54,18.54,18.44,18.47,874100.0,13.5676,13.5676,13.4944,13.5164,874100.0
2005-12-09 10:30:00,18.46,18.5,18.41,18.49,616900.0,13.5091,13.5383,13.4725,13.531,616900.0
2005-12-09 10:40:00,18.5,18.53,18.47,18.52,348700.0,13.5383,13.5603,13.5164,13.553,348700.0
2005-12-09 10:50:00,18.52,18.63,18.52,18.57,594900.0,13.553,13.6335,13.553,13.5896,594900.0
2005-12-09 11:00:00,18.58,18.7,18.57,18.68,497900.0,13.5969,13.6847,13.5896,13.67,497900.0
2005-12-09 11:10:00,18.67,18.73,18.51,18.53,879100.0,13.6627,13.7066,13.5456,13.5603,879100.0
2005-12-09 11:20:00,18.53,18.58,18.53,18.57,451900.0,13.5603,13.5969,13.5603,13.5896,451900.0
2005-12-09 11:30:00,18.56,18.61,18.53,18.61,315600.0,13.5822,13.6188,13.5603,13.6188,315600.0
2005-12-09 11:40:00,18.62,18.64,18.58,18.59,312400.0,13.6261,13.6408,13.5969,13.6042,312400.0
2005-12-09 11:50:00,18.6,18.61,18.55,18.58,218800.0,13.6115,13.6188,13.5749,13.5969,218800.0
2005-12-09 12:00:00,18.58,18.61,18.56,18.59,178200.0,13.5969,13.6188,13.5822,13.6042,178200.0
2005-12-09 12:10:00,18.58,18.69,18.55,18.66,679200.0,13.5969,13.6774,13.5749,13.6554,679200.0
2005-12-09 12:20:00,18.66,18.67,18.62,18.63,263500.0,13.6554,13.6627,13.6261,13.6335,263500.0
2005-12-09 12:30:00,18.63,18.68,18.62,18.64,206100.0,13.6335,13.67,13.6261,13.6408,206100.0
2005-12-09 12:40:00,18.64,18.64,18.57,18.58,326000.0,13.6408,13.6408,13.5896,13.5969,326000.0
2005-12-09 12:50:00,18.58,18.64,18.57,18.62,407600.0,13.5969,13.6408,13.5896,13.6261,407600.0
2005-12-09 13:00:00,18.62,18.72,18.62,18.65,388200.0,13.6261,13.6993,13.6261,13.6481,388200.0
2005-12-09 13:10:00,18.65,18.66,18.63,18.63,102300.0,13.6481,13.6554,13.6335,13.6335,102300.0
2005-12-09 13:20:00,18.63,18.66,18.62,18.64,126000.0,13.6335,13.6554,13.6261,13.6408,126000.0
2005-12-09 13:30:00,18.64,18.71,18.64,18.68,322800.0,13.6408,13.692,13.6408,13.67,322800.0
2005-12-09 13:40:00,18.68,18.72,18.66,18.67,339500.0,13.67,13.6993,13.6554,13.6627,339500.0
2005-12-09 13:50:00,18.67,18.7,18.65,18.66,203400.0,13.6627,13.6847,13.6481,13.6554,203400.0
2005-12-09 14:00:00,18.65,18.7,18.63,18.66,231600.0,13.6481,13.6847,13.6335,13.6554,231600.0
2005-12-09 14:10:00,18.65,18.68,18.65,18.67,145200.0,13.6481,13.67,13.6481,13.6627,145200.0
2005-12-09 14:20:00,18.68,18.77,18.66,18.76,375700.0,13.67,13.7359,13.6554,13.7286,375700.0
2005-12-09 14:30:00,18.76,18.77,18.69,18.69,466800.0,13.7286,13.7359,13.6774,13.6774,466800.0
2005-12-09 14:40:00,18.69,18.75,18.68,18.73,257300.0,13.6774,13.7213,13.67,13.7066,257300.0
2005-12-09 14:50:00,18.73,18.74,18.7,18.7,268200.0,13.7066,13.714,13.6847,13.6847,268200.0
2005-12-09 15:00:00,18.7,18.73,18.7,18.71,457700.0,13.6847,13.7066,13.6847,13.692,457700.0
2005-12-09 15:10:00,18.71,18.76,18.7,18.74,691100.0,13.692,13.7286,13.6847,13.714,691100.0
2005-12-09 15:20:00,18.74,18.76,18.72,18.75,387600.0,13.714,13.7286,13.6993,13.7213,387600.0
2005-12-09 15:30:00,18.76,18.79,18.75,18.75,439300.0,13.7286,13.7505,13.7213,13.7213,439300.0
2005-12-09 15:40:00,18.75,18.81,18.74,18.78,636400.0,13.7213,13.7652,13.714,13.7432,636400.0
2005-12-09 15:50:00,18.77,18.82,18.75,18.8,1253600.0,13.7359,13.7725,13.7213,13.7579,1253600.0
2005-12-12 09:30:00,18.97,19.04,18.9,19.03,758900.0,13.8823,13.9335,13.831,13.9262,758900.0
2005-12-12 09:40:00,19.02,19.03,18.89,18.91,562100.0,13.9189,13.9262,13.8237,13.8384,562100.0
2005-12-12 09:50:00,18.91,18.94,18.86,18.88,471200.0,13.8384,13.8603,13.8018,13.8164,471200.0
2005-12-12 10:00:00,18.87,18.9,18.82,18.88,638200.0,13.8091,13.831,13.7725,13.8164,638200.0
2005-12-12 10:10:00,18.87,18.89,18.85,18.87,390000.0,13.8091,13.8237,13.7945,13.8091,390000.0
2005-12-12 10:20:00,18.88,18.93,18.85,18.92,388500.0,13.8164,13.853,13.7945,13.8457,388500.0
2005-12-12 10:30:00,18.92,18.95,18.88,18.9,242000.0,13.8457,13.8676,13.8164,13.831,242000.0
2005-12-12 10:40:00,18.89,18.98,18.89,18.97,331100.0,13.8237,13.8896,13.8237,13.8823,331100.0
2005-12-12 10:50:00,18.96,19.0,18.95,19.0,606400.0,13.875,13.9042,13.8676,13.9042,606400.0
2005-12-12 11:00:00,19.0,19.02,18.99,19.02,364100.0,13.9042,13.9189,13.8969,13.9189,364100.0
2005-12-12 11:10:00,19.01,19.04,19.0,19.0,239400.0,13.9115,13.9335,13.9042,13.9042,239400.0
2005-12-12 11:20:00,19.01,19.02,18.98,18.99,242600.0,13.9115,13.9189,13.8896,13.8969,242600.0
2005-12-12 11:30:00,18.99,19.04,18.98,19.02,237400.0,13.8969,13.9335,13.8896,13.9189,237400.0
2005-12-12 11:40:00,19.02,19.03,18.99,19.01,188700.0,13.9189,13.9262,13.8969,13.9115,188700.0
2005-12-12 11:50:00,19.0,19.01,18.99,18.99,174600.0,13.9042,13.9115,13.8969,13.8969,174600.0
2005-12-12 12:00:00,18.99,19.02,18.98,18.98,251600.0,13.8969,13.9189,13.8896,13.8896,251600.0
2005-12-12 12:10:00,18.99,18.99,18.94,18.95,412900.0,13.8969,13.8969,13.8603,13.8676,412900.0
2005-12-12 12:20:00,18.96,18.96,18.9,18.9,321800.0,13.875,13.875,13.831,13.831,321800.0
2005-12-12 12:30:00,18.9,18.91,18.86,18.89,378500.0,13.831,13.8384,13.8018,13.8237,378500.0
2005-12-12 12:40:00,18.89,18.89,18.85,18.85,379300.0,13.8237,13.8237,13.7945,13.7945,379300.0
2005-12-12 12:50:00,18.85,18.89,18.85,18.87,295100.0,13.7945,13.8237,13.7945,13.8091,295100.0
2005-12-12 13:00:00,18.87,18.87,18.84,18.86,186400.0,13.8091,13.8091,13.7871,13.8018,186400.0
2005-12-12 13:10:00,18.86,18.88,18.85,18.88,232900.0,13.8018,13.8164,13.7945,13.8164,232900.0
2005-12-12 13:20:00,18.87,18.93,18.87,18.92,329600.0,13.8091,13.853,13.8091,13.8457,329600.0
2005-12-12 13:30:00,18.92,18.97,18.89,18.92,288100.0,13.8457,13.8823,13.8237,13.8457,288100.0
2005-12-12 13:40:00,18.92,18.99,18.92,18.95,190700.0,13.8457,13.8969,13.8457,13.8676,190700.0
2005-12-12 13:50:00,18.96,19.02,18.95,19.0,175500.0,13.875,13.9189,13.8676,13.9042,175500.0
2005-12-12 14:00:00,19.0,19.04,18.94,19.0,346800.0,13.9042,13.9335,13.8603,13.9042,346800.0
2005-12-12 14:10:00,19.0,19.07,19.0,19.03,611700.0,13.9042,13.9555,13.9042,13.9262,611700.0
2005-12-12 14:20:00,19.03,19.06,19.01,19.03,468100.0,13.9262,13.9481,13.9115,13.9262,468100.0
2005-12-12 14:30:00,19.03,19.12,19.0,19.11,749700.0,13.9262,13.992,13.9042,13.9847,749700.0
2005-12-12 14:40:00,19.11,19.15,19.08,19.13,537000.0,13.9847,14.014,13.9628,13.9994,537000.0
2005-12-12 14:50:00,19.12,19.17,19.1,19.14,967100.0,13.992,14.0286,13.9774,14.0067,967100.0
2005-12-12 15:00:00,19.13,19.19,19.12,19.15,725200.0,13.9994,14.0433,13.992,14.014,725200.0
2005-12-12 15:10:00,19.14,19.18,19.13,19.14,749100.0,14.0067,14.0359,13.9994,14.0067,749100.0
2005-12-12 15:20:00,19.13,19.18,19.13,19.15,404800.0,13.9994,14.0359,13.9994,14.014,404800.0
2005-12-12 15:30:00,19.15,19.17,19.1,19.11,653700.0,14.014,14.0286,13.9774,13.9847,653700.0
2005-12-12 15:40:00,19.1,19.15,19.1,19.12,705200.0,13.9774,14.014,13.9774,13.992,705200.0
2005-12-12 15:50:00,19.11,19.14,19.09,19.11,967700.0,13.9847,14.0067,13.9701,13.9847,967700.0
2005-12-13 09:30:00,19.04,19.16,19.04,19.08,813400.0,13.9335,14.0213,13.9335,13.9628,813400.0
2005-12-13 09:40:00,19.08,19.09,19.0,19.05,715900.0,13.9628,13.9701,13.9042,13.9408,715900.0
2005-12-13 09:50:00,19.05,19.05,19.0,19.04,842000.0,13.9408,13.9408,13.9042,13.9335,842000.0
2005-12-13 10:00:00,19.04,19.17,19.04,19.14,713200.0,13.9335,14.0286,13.9335,14.0067,713200.0
2005-12-13 10:10:00,19.14,19.19,19.11,19.17,432700.0,14.0067,14.0433,13.9847,14.0286,432700.0
2005-12-13 10:20:00,19.17,19.17,19.11,19.12,460400.0,14.0286,14.0286,13.9847,13.992,460400.0
2005-12-13 10:30:00,19.13,19.14,19.09,19.13,505400.0,13.9994,14.0067,13.9701,13.9994,505400.0
2005-12-13 10:40:00,19.13,19.18,19.12,19.17,358500.0,13.9994,14.0359,13.992,14.0286,358500.0
2005-12-13 10:50:00,19.17,19.17,19.11,19.12,274500.0,14.0286,14.0286,13.9847,13.992,274500.0
2005-12-13 11:00:00,19.12,19.16,19.12,19.13,228900.0,13.992,14.0213,13.992,13.9994,228900.0
2005-12-13 11:10:00,19.14,19.14,19.1,19.13,336200.0,14.0067,14.0067,13.9774,13.9994,336200.0
2005-12-13 11:20:00,19.13,19.13,19.09,19.11,186600.0,13.9994,13.9994,13.9701,13.9847,186600.0
2005-12-13 11:30:00,19.12,19.14,19.11,19.13,271800.0,13.992,14.0067,13.9847,13.9994,271800.0
2005-12-13 11:40:00,19.14,19.17,19.12,19.15,218700.0,14.0067,14.0286,13.992,14.014,218700.0
2005-12-13 11:50:00,19.15,19.15,19.11,19.11,179900.0,14.014,14.014,13.9847,13.9847,179900.0
2005-12-13 12:00:00,19.11,19.15,19.11,19.14,246300.0,13.9847,14.014,13.9847,14.0067,246300.0
2005-12-13 12:10:00,19.15,19.18,19.14,19.18,350900.0,14.014,14.0359,14.0067,14.0359,350900.0
2005-12-13 12:20:00,19.18,19.2,19.15,19.17,368600.0,14.0359,14.0506,14.014,14.0286,368600.0
2005-12-13 12:30:00,19.17,19.18,19.15,19.16,180100.0,14.0286,14.0359,14.014,14.0213,180100.0
2005-12-13 12:40:00,19.17,19.18,19.16,19.16,163100.0,14.0286,14.0359,14.0213,14.0213,163100.0
2005-12-13 12:50:00,19.16,19.18,19.16,19.16,125800.0,14.0213,14.0359,14.0213,14.0213,125800.0
2005-12-13 13:00:00,19.17,19.2,19.15,19.19,207200.0,14.0286,14.0506,14.014,14.0433,207200.0
2005-12-13 13:10:00,19.18,19.19,19.17,19.17,246800.0,14.0359,14.0433,14.0286,14.0286,246800.0
2005-12-13 13:20:00,19.18,19.2,19.13,19.16,313900.0,14.0359,14.0506,13.9994,14.0213,313900.0
2005-12-13 13:30:00,19.16,19.17,19.14,19.15,127800.0,14.0213,14.0286,14.0067,14.014,127800.0
2005-12-13 13:40:00,19.15,19.16,19.13,19.15,259400.0,14.014,14.0213,13.9994,14.014,259400.0
2005-12-13 13:50:00,19.16,19.16,19.11,19.12,261700.0,14.0213,14.0213,13.9847,13.992,261700.0
2005-12-13 14:00:00,19.11,19.13,19.09,19.09,334500.0,13.9847,13.9994,13.9701,13.9701,334500.0
2005-12-13 14:10:00,19.09,19.22,19.09,19.21,644000.0,13.9701,14.0652,13.9701,14.0579,644000.0
2005-12-13 14:20:00,19.22,19.39,19.21,19.31,1371900.0,14.0652,14.1896,14.0579,14.1311,1371900.0
2005-12-13 14:30:00,19.31,19.36,19.28,19.32,976700.0,14.1311,14.1677,14.1091,14.1384,976700.0
2005-12-13 14:40:00,19.32,19.45,19.32,19.41,1252700.0,14.1384,14.2335,14.1384,14.2043,1252700.0
2005-12-13 14:50:00,19.41,19.47,19.4,19.42,1111300.0,14.2043,14.2482,14.1969,14.2116,1111300.0
2005-12-13 15:00:00,19.43,19.43,19.35,19.38,833300.0,14.2189,14.2189,14.1604,14.1823,833300.0
2005-12-13 15:10:00,19.38,19.39,19.3,19.33,521200.0,14.1823,14.1896,14.1238,14.1457,521200.0
2005-12-13 15:20:00,19.33,19.33,19.22,19.25,844500.0,14.1457,14.1457,14.0652,14.0872,844500.0
2005-12-13 15:30:00,19.26,19.26,19.16,19.18,1091700.0,14.0945,14.0945,14.0213,14.0359,1091700.0
2005-12-13 15:40:00,19.18,19.24,19.15,19.15,825600.0,14.0359,14.0799,14.014,14.014,825600.0
2005-12-13 15:50:00,19.16,19.21,19.16,19.2,900300.0,14.0213,14.0579,14.0213,14.0506,900300.0
2005-12-14 09:30:00,19.09,19.12,19.0,19.09,1537200.0,13.9701,13.992,13.9042,13.9701,1537200.0
2005-12-14 09:40:00,19.09,19.12,19.05,19.05,1104700.0,13.9701,13.992,13.9408,13.9408,1104700.0
2005-12-14 09:50:00,19.06,19.06,18.91,18.99,1557400.0,13.9481,13.9481,13.8384,13.8969,1557400.0
2005-12-14 10:00:00,19.0,19.0,18.95,18.97,582800.0,13.9042,13.9042,13.8676,13.8823,582800.0
2005-12-14 10:10:00,18.96,19.04,18.96,18.99,731600.0,13.875,13.9335,13.875,13.8969,731600.0
2005-12-14 10:20:00,19.0,19.07,18.99,19.01,483000.0,13.9042,13.9555,13.8969,13.9115,483000.0
2005-12-14 10:30:00,19.01,19.11,19.01,19.03,823200.0,13.9115,13.9847,13.9115,13.9262,823200.0
2005-12-14 10:40:00,19.03,19.06,19.03,19.04,549500.0,13.9262,13.9481,13.9262,13.9335,549500.0
2005-12-14 10:50:00,19.05,19.08,18.97,19.0,775300.0,13.9408,13.9628,13.8823,13.9042,775300.0
2005-12-14 11:00:00,19.0,19.02,18.9,18.97,728900.0,13.9042,13.9189,13.831,13.8823,728900.0
2005-12-14 11:10:00,18.98,19.03,18.97,19.03,714100.0,13.8896,13.9262,13.8823,13.9262,714100.0
2005-12-14 11:20:00,19.03,19.05,19.01,19.01,245200.0,13.9262,13.9408,13.9115,13.9115,245200.0
2005-12-14 11:30:00,19.01,19.02,18.98,19.01,252100.0,13.9115,13.9189,13.8896,13.9115,252100.0
2005-12-14 11:40:00,19.01,19.04,18.99,19.04,266900.0,13.9115,13.9335,13.8969,13.9335,266900.0
2005-12-14 11:50:00,19.04,19.05,19.0,19.02,301300.0,13.9335,13.9408,13.9042,13.9189,301300.0
2005-12-14 12:00:00,19.01,19.04,18.99,19.04,138500.0,13.9115,13.9335,13.8969,13.9335,138500.0
2005-12-14 12:10:00,19.04,19.05,19.02,19.04,148600.0,13.9335,13.9408,13.9189,13.9335,148600.0
2005-12-14 12:20:00,19.04,19.05,19.0,19.0,270700.0,13.9335,13.9408,13.9042,13.9042,270700.0
2005-12-14 12:30:00,19.0,19.02,18.98,18.99,254800.0,13.9042,13.9189,13.8896,13.8969,254800.0
2005-12-14 12:40:00,18.99,19.03,18.99,19.02,217300.0,13.8969,13.9262,13.8969,13.9189,217300.0
2005-12-14 12:50:00,19.03,19.05,19.02,19.04,143900.0,13.9262,13.9408,13.9189,13.9335,143900.0
2005-12-14 13:00:00,19.04,19.05,19.03,19.05,143900.0,13.9335,13.9408,13.9262,13.9408,143900.0
2005-12-14 13:10:00,19.05,19.06,19.02,19.02,143800.0,13.9408,13.9481,13.9189,13.9189,143800.0
2005-12-14 13:20:00,19.03,19.07,19.03,19.03,426100.0,13.9262,13.9555,13.9262,13.9262,426100.0
2005-12-14 13:30:00,19.03,19.06,19.02,19.05,175300.0,13.9262,13.9481,13.9189,13.9408,175300.0
2005-12-14 13:40:00,19.05,19.11,19.04,19.1,455700.0,13.9408,13.9847,13.9335,13.9774,455700.0
2005-12-14 13:50:00,19.11,19.15,19.06,19.06,612300.0,13.9847,14.014,13.9481,13.9481,612300.0
2005-12-14 14:00:00,19.06,19.1,19.05,19.09,377400.0,13.9481,13.9774,13.9408,13.9701,377400.0
2005-12-14 14:10:00,19.1,19.1,19.05,19.06,217100.0,13.9774,13.9774,13.9408,13.9481,217100.0
2005-12-14 14:20:00,19.05,19.08,19.05,19.07,108900.0,13.9408,13.9628,13.9408,13.9555,108900.0
2005-12-14 14:30:00,19.07,19.08,19.06,19.07,199400.0,13.9555,13.9628,13.9481,13.9555,199400.0
2005-12-14 14:40:00,19.07,19.08,19.04,19.04,262400.0,13.9555,13.9628,13.9335,13.9335,262400.0
2005-12-14 14:50:00,19.04,19.06,19.03,19.03,290300.0,13.9335,13.9481,13.9262,13.9262,290300.0
2005-12-14 15:00:00,19.03,19.05,19.0,19.05,569000.0,13.9262,13.9408,13.9042,13.9408,569000.0
2005-12-14 15:10:00,19.06,19.09,19.04,19.07,354500.0,13.9481,13.9701,13.9335,13.9555,354500.0
2005-12-14 15:20:00,19.07,19.08,19.05,19.05,401800.0,13.9555,13.9628,13.9408,13.9408,401800.0
2005-12-14 15:30:00,19.05,19.07,19.05,19.07,315600.0,13.9408,13.9555,13.9408,13.9555,315600.0
2005-12-14 15:40:00,19.06,19.07,19.01,19.06,1034300.0,13.9481,13.9555,13.9115,13.9481,1034300.0
2005-12-14 15:50:00,19.06,19.06,18.98,19.0,1396700.0,13.9481,13.9481,13.8896,13.9042,1396700.0
2005-12-15 09:30:00,18.99,19.07,18.93,19.05,959200.0,13.8969,13.9555,13.853,13.9408,959200.0
2005-12-15 09:40:00,19.05,19.05,18.97,18.98,854400.0,13.9408,13.9408,13.8823,13.8896,854400.0
2005-12-15 09:50:00,18.98,19.07,18.98,19.02,389900.0,13.8896,13.9555,13.8896,13.9189,389900.0
2005-12-15 10:00:00,19.02,19.04,18.95,18.96,772600.0,13.9189,13.9335,13.8676,13.875,772600.0
2005-12-15 10:10:00,18.95,18.97,18.89,18.94,684900.0,13.8676,13.8823,13.8237,13.8603,684900.0
2005-12-15 10:20:00,18.95,18.98,18.92,18.95,267900.0,13.8676,13.8896,13.8457,13.8676,267900.0
2005-12-15 10:30:00,18.96,18.98,18.92,18.95,443500.0,13.875,13.8896,13.8457,13.8676,443500.0
2005-12-15 10:40:00,18.96,18.99,18.94,18.94,245800.0,13.875,13.8969,13.8603,13.8603,245800.0
2005-12-15 10:50:00,18.95,19.02,18.95,19.0,506400.0,13.8676,13.9189,13.8676,13.9042,506400.0
2005-12-15 11:00:00,19.0,19.01,18.95,18.97,475400.0,13.9042,13.9115,13.8676,13.8823,475400.0
2005-12-15 11:10:00,18.97,19.05,18.97,19.04,488800.0,13.8823,13.9408,13.8823,13.9335,488800.0
2005-12-15 11:20:00,19.05,19.06,18.99,19.0,432400.0,13.9408,13.9481,13.8969,13.9042,432400.0
2005-12-15 11:30:00,19.01,19.01,18.97,18.97,166000.0,13.9115,13.9115,13.8823,13.8823,166000.0
2005-12-15 11:40:00,18.97,19.01,18.96,19.0,197500.0,13.8823,13.9115,13.875,13.9042,197500.0
2005-12-15 11:50:00,19.0,19.02,18.99,19.0,154000.0,13.9042,13.9189,13.8969,13.9042,154000.0
2005-12-15 12:00:00,19.0,19.03,18.98,19.01,260000.0,13.9042,13.9262,13.8896,13.9115,260000.0
2005-12-15 12:10:00,19.01,19.01,18.97,18.98,144300.0,13.9115,13.9115,13.8823,13.8896,144300.0
2005-12-15 12:20:00,18.98,19.0,18.97,18.98,86100.0,13.8896,13.9042,13.8823,13.8896,86100.0
2005-12-15 12:30:00,18.98,19.0,18.95,18.98,147000.0,13.8896,13.9042,13.8676,13.8896,147000.0
2005-12-15 12:40:00,18.98,19.01,18.98,19.0,270500.0,13.8896,13.9115,13.8896,13.9042,270500.0
2005-12-15 12:50:00,19.0,19.03,18.98,19.03,129800.0,13.9042,13.9262,13.8896,13.9262,129800.0
2005-12-15 13:00:00,19.02,19.03,18.96,18.99,195700.0,13.9189,13.9262,13.875,13.8969,195700.0
2005-12-15 13:10:00,18.99,19.0,18.97,18.98,286400.0,13.8969,13.9042,13.8823,13.8896,286400.0
2005-12-15 13:20:00,18.99,18.99,18.95,18.97,302500.0,13.8969,13.8969,13.8676,13.8823,302500.0
2005-12-15 13:30:00,18.98,19.06,18.98,19.02,328300.0,13.8896,13.9481,13.8896,13.9189,328300.0
2005-12-15 13:40:00,19.02,19.03,18.99,19.0,150600.0,13.9189,13.9262,13.8969,13.9042,150600.0
2005-12-15 13:50:00,19.0,19.03,18.99,19.01,346400.0,13.9042,13.9262,13.8969,13.9115,346400.0
2005-12-15 14:00:00,19.01,19.03,19.0,19.0,73300.0,13.9115,13.9262,13.9042,13.9042,73300.0
2005-12-15 14:10:00,19.0,19.01,18.97,19.01,350900.0,13.9042,13.9115,13.8823,13.9115,350900.0
2005-12-15 14:20:00,19.01,19.01,18.98,19.0,264800.0,13.9115,13.9115,13.8896,13.9042,264800.0
2005-12-15 14:30:00,18.99,19.0,18.96,18.98,341900.0,13.8969,13.9042,13.875,13.8896,341900.0
2005-12-15 14:40:00,18.97,19.0,18.97,18.99,138400.0,13.8823,13.9042,13.8823,13.8969,138400.0
2005-12-15 14:50:00,18.98,19.0,18.98,18.98,364900.0,13.8896,13.9042,13.8896,13.8896,364900.0
2005-12-15 15:00:00,18.98,19.0,18.97,18.99,281400.0,13.8896,13.9042,13.8823,13.8969,281400.0
2005-12-15 15:10:00,19.0,19.0,18.95,18.95,282100.0,13.9042,13.9042,13.8676,13.8676,282100.0
2005-12-15 15:20:00,18.95,19.0,18.95,18.99,576000.0,13.8676,13.9042,13.8676,13.8969,576000.0
2005-12-15 15:30:00,19.0,19.02,18.99,19.01,419900.0,13.9042,13.9189,13.8969,13.9115,419900.0
2005-12-15 15:40:00,19.02,19.03,19.0,19.01,295900.0,13.9189,13.9262,13.9042,13.9115,295900.0
2005-12-15 15:50:00,19.01,19.04,18.99,19.04,1327500.0,13.9115,13.9335,13.8969,13.9335,1327500.0
2005-12-16 09:30:00,19.03,19.12,19.01,19.02,8551900.0,13.9262,13.992,13.9115,13.9189,8551900.0
2005-12-16 09:40:00,19.02,19.08,18.97,19.04,480000.0,13.9189,13.9628,13.8823,13.9335,480000.0
2005-12-16 09:50:00,19.04,19.1,19.04,19.08,342200.0,13.9335,13.9774,13.9335,13.9628,342200.0
2005-12-16 10:00:00,19.09,19.09,19.01,19.05,493500.0,13.9701,13.9701,13.9115,13.9408,493500.0
2005-12-16 10:10:00,19.05,19.08,19.04,19.06,278500.0,13.9408,13.9628,13.9335,13.9481,278500.0
2005-12-16 10:20:00,19.06,19.07,19.01,19.02,235900.0,13.9481,13.9555,13.9115,13.9189,235900.0
2005-12-16 10:30:00,19.03,19.03,18.97,19.0,494400.0,13.9262,13.9262,13.8823,13.9042,494400.0
2005-12-16 10:40:00,19.0,19.03,18.99,19.01,170300.0,13.9042,13.9262,13.8969,13.9115,170300.0
2005-12-16 10:50:00,19.01,19.02,19.0,19.01,109000.0,13.9115,13.9189,13.9042,13.9115,109000.0
2005-12-16 11:00:00,19.01,19.06,19.0,19.04,306700.0,13.9115,13.9481,13.9042,13.9335,306700.0
2005-12-16 11:10:00,19.04,19.1,19.03,19.07,300100.0,13.9335,13.9774,13.9262,13.9555,300100.0
2005-12-16 11:20:00,19.06,19.07,19.05,19.06,212300.0,13.9481,13.9555,13.9408,13.9481,212300.0
2005-12-16 11:30:00,19.05,19.07,19.04,19.07,245400.0,13.9408,13.9555,13.9335,13.9555,245400.0
2005-12-16 11:40:00,19.06,19.07,18.99,19.0,224800.0,13.9481,13.9555,13.8969,13.9042,224800.0
2005-12-16 11:50:00,19.0,19.01,18.98,19.01,471900.0,13.9042,13.9115,13.8896,13.9115,471900.0
2005-12-16 12:00:00,19.01,19.02,18.98,19.01,238500.0,13.9115,13.9189,13.8896,13.9115,238500.0
2005-12-16 12:10:00,19.01,19.03,19.0,19.0,148200.0,13.9115,13.9262,13.9042,13.9042,148200.0
2005-12-16 12:20:00,19.01,19.02,18.96,19.0,353800.0,13.9115,13.9189,13.875,13.9042,353800.0
2005-12-16 12:30:00,19.0,19.01,18.99,19.01,156500.0,13.9042,13.9115,13.8969,13.9115,156500.0
2005-12-16 12:40:00,19.01,19.02,18.97,18.97,163400.0,13.9115,13.9189,13.8823,13.8823,163400.0
2005-12-16 12:50:00,18.98,19.01,18.97,18.99,259100.0,13.8896,13.9115,13.8823,13.8969,259100.0
2005-12-16 13:00:00,19.0,19.02,18.99,19.02,122100.0,13.9042,13.9189,13.8969,13.9189,122100.0
2005-12-16 13:10:00,19.01,19.01,18.97,18.98,265700.0,13.9115,13.9115,13.8823,13.8896,265700.0
2005-12-16 13:20:00,18.99,19.03,18.98,19.03,246800.0,13.8969,13.9262,13.8896,13.9262,246800.0
2005-12-16 13:30:00,19.03,19.04,19.02,19.03,127300.0,13.9262,13.9335,13.9189,13.9262,127300.0
2005-12-16 13:40:00,19.02,19.04,19.02,19.03,107100.0,13.9189,13.9335,13.9189,13.9262,107100.0
2005-12-16 13:50:00,19.03,19.07,19.03,19.04,268300.0,13.9262,13.9555,13.9262,13.9335,268300.0
2005-12-16 14:00:00,19.05,19.06,19.02,19.02,98600.0,13.9408,13.9481,13.9189,13.9189,98600.0
2005-12-16 14:10:00,19.02,19.03,19.0,19.01,197800.0,13.9189,13.9262,13.9042,13.9115,197800.0
2005-12-16 14:20:00,19.01,19.01,19.0,19.0,329300.0,13.9115,13.9115,13.9042,13.9042,329300.0
2005-12-16 14:30:00,19.0,19.06,19.0,19.05,347000.0,13.9042,13.9481,13.9042,13.9408,347000.0
2005-12-16 14:40:00,19.05,19.07,19.01,19.02,1495500.0,13.9408,13.9555,13.9115,13.9189,1495500.0
2005-12-16 14:50:00,19.02,19.02,18.99,18.99,686400.0,13.9189,13.9189,13.8969,13.8969,686400.0
2005-12-16 15:00:00,18.99,19.0,18.97,18.98,499600.0,13.8969,13.9042,13.8823,13.8896,499600.0
2005-12-16 15:10:00,18.98,19.0,18.97,18.99,361500.0,13.8896,13.9042,13.8823,13.8969,361500.0
2005-12-16 15:20:00,18.99,19.05,18.99,19.02,613200.0,13.8969,13.9408,13.8969,13.9189,613200.0
2005-12-16 15:30:00,19.02,19.03,18.98,19.02,2543000.0,13.9189,13.9262,13.8896,13.9189,2543000.0
2005-12-16 15:40:00,19.02,19.02,18.99,19.01,503100.0,13.9189,13.9189,13.8969,13.9115,503100.0
2005-12-16 15:50:00,19.01,19.03,18.94,18.94,1140400.0,13.9115,13.9262,13.8603,13.8603,1140400.0
2005-12-19 09:30:00,18.94,19.06,18.93,18.99,1264400.0,13.8603,13.9481,13.853,13.8969,1264400.0
2005-12-19 09:40:00,19.0,19.02,18.86,18.93,629900.0,13.9042,13.9189,13.8018,13.853,629900.0
2005-12-19 09:50:00,18.92,18.97,18.88,18.9,400400.0,13.8457,13.8823,13.8164,13.831,400400.0
2005-12-19 10:00:00,18.9,18.9,18.81,18.9,645100.0,13.831,13.831,13.7652,13.831,645100.0
2005-12-19 10:10:00,18.9,18.93,18.87,18.91,495900.0,13.831,13.853,13.8091,13.8384,495900.0
2005-12-19 10:20:00,18.91,18.91,18.81,18.83,820000.0,13.8384,13.8384,13.7652,13.7798,820000.0
2005-12-19 10:30:00,18.82,18.85,18.73,18.76,540300.0,13.7725,13.7945,13.7066,13.7286,540300.0
2005-12-19 10:40:00,18.76,18.78,18.71,18.75,454800.0,13.7286,13.7432,13.692,13.7213,454800.0
2005-12-19 10:50:00,18.76,18.89,18.75,18.88,448800.0,13.7286,13.8237,13.7213,13.8164,448800.0
2005-12-19 11:00:00,18.87,18.88,18.75,18.88,355300.0,13.8091,13.8164,13.7213,13.8164,355300.0
2005-12-19 11:10:00,18.88,18.9,18.85,18.86,212000.0,13.8164,13.831,13.7945,13.8018,212000.0
2005-12-19 11:20:00,18.86,18.94,18.86,18.93,289000.0,13.8018,13.8603,13.8018,13.853,289000.0
2005-12-19 11:30:00,18.93,18.94,18.88,18.9,224000.0,13.853,13.8603,13.8164,13.831,224000.0
2005-12-19 11:40:00,18.9,18.91,18.86,18.88,145700.0,13.831,13.8384,13.8018,13.8164,145700.0
2005-12-19 11:50:00,18.87,18.89,18.8,18.8,298900.0,13.8091,13.8237,13.7579,13.7579,298900.0
2005-12-19 12:00:00,18.8,18.87,18.8,18.87,158600.0,13.7579,13.8091,13.7579,13.8091,158600.0
2005-12-19 12:10:00,18.87,18.88,18.81,18.81,171600.0,13.8091,13.8164,13.7652,13.7652,171600.0
2005-12-19 12:20:00,18.81,18.85,18.81,18.84,162900.0,13.7652,13.7945,13.7652,13.7871,162900.0
2005-12-19 12:30:00,18.85,18.85,18.81,18.82,125900.0,13.7945,13.7945,13.7652,13.7725,125900.0
2005-12-19 12:40:00,18.81,18.83,18.8,18.83,141300.0,13.7652,13.7798,13.7579,13.7798,141300.0
2005-12-19 12:50:00,18.83,18.84,18.8,18.81,190600.0,13.7798,13.7871,13.7579,13.7652,190600.0
2005-12-19 13:00:00,18.81,18.81,18.73,18.73,656900.0,13.7652,13.7652,13.7066,13.7066,656900.0
2005-12-19 13:10:00,18.73,18.73,18.69,18.7,563500.0,13.7066,13.7066,13.6774,13.6847,563500.0
2005-12-19 13:20:00,18.7,18.76,18.7,18.72,241100.0,13.6847,13.7286,13.6847,13.6993,241100.0
2005-12-19 13:30:00,18.72,18.73,18.66,18.68,250100.0,13.6993,13.7066,13.6554,13.67,250100.0
2005-12-19 13:40:00,18.68,18.72,18.64,18.64,363400.0,13.67,13.6993,13.6408,13.6408,363400.0
2005-12-19 13:50:00,18.64,18.66,18.61,18.65,489200.0,13.6408,13.6554,13.6188,13.6481,489200.0
2005-12-19 14:00:00,18.65,18.66,18.56,18.58,495200.0,13.6481,13.6554,13.5822,13.5969,495200.0
2005-12-19 14:10:00,18.59,18.62,17.56,18.55,554300.0,13.6042,13.6261,12.8504,13.5749,554300.0
2005-12-19 14:20:00,18.54,18.58,18.52,18.54,601200.0,13.5676,13.5969,13.553,13.5676,601200.0
2005-12-19 14:30:00,18.55,18.6,18.51,18.58,384300.0,13.5749,13.6115,13.5456,13.5969,384300.0
2005-12-19 14:40:00,18.58,18.62,18.58,18.6,228700.0,13.5969,13.6261,13.5969,13.6115,228700.0
2005-12-19 14:50:00,18.59,18.62,18.55,18.57,320800.0,13.6042,13.6261,13.5749,13.5896,320800.0
2005-12-19 15:00:00,18.58,18.58,18.52,18.53,428000.0,13.5969,13.5969,13.553,13.5603,428000.0
2005-12-19 15:10:00,18.52,18.55,18.49,18.51,475300.0,13.553,13.5749,13.531,13.5456,475300.0
2005-12-19 15:20:00,18.51,18.55,18.48,18.51,745500.0,13.5456,13.5749,13.5237,13.5456,745500.0
2005-12-19 15:30:00,18.5,18.51,18.45,18.47,675300.0,13.5383,13.5456,13.5017,13.5164,675300.0
2005-12-19 15:40:00,18.46,18.53,18.46,18.5,1073300.0,13.5091,13.5603,13.5091,13.5383,1073300.0
2005-12-19 15:50:00,18.5,18.51,17.44,18.43,1402200.0,13.5383,13.5456,12.7626,13.4871,1402200.0
2005-12-20 09:30:00,18.43,18.5,18.22,18.22,1329300.0,13.4871,13.5383,13.3334,13.3334,1329300.0
2005-12-20 09:40:00,18.22,18.25,18.11,18.19,1425100.0,13.3334,13.3554,13.2529,13.3115,1425100.0
2005-12-20 09:50:00,18.2,18.31,18.18,18.28,733800.0,13.3188,13.3993,13.3041,13.3773,733800.0
2005-12-20 10:00:00,18.28,18.28,18.19,18.24,457100.0,13.3773,13.3773,13.3115,13.3481,457100.0
2005-12-20 10:10:00,18.24,18.25,18.13,18.18,465200.0,13.3481,13.3554,13.2676,13.3041,465200.0
2005-12-20 10:20:00,18.18,18.27,18.17,18.25,467400.0,13.3041,13.37,13.2968,13.3554,467400.0
2005-12-20 10:30:00,18.25,18.36,18.25,18.33,701500.0,13.3554,13.4359,13.3554,13.4139,701500.0
2005-12-20 10:40:00,18.33,18.36,18.27,18.28,457700.0,13.4139,13.4359,13.37,13.3773,457700.0
2005-12-20 10:50:00,18.28,18.39,18.28,18.38,533200.0,13.3773,13.4578,13.3773,13.4505,533200.0
2005-12-20 11:00:00,18.37,18.45,18.37,18.44,428800.0,13.4432,13.5017,13.4432,13.4944,428800.0
2005-12-20 11:10:00,18.44,18.45,18.41,18.41,282300.0,13.4944,13.5017,13.4725,13.4725,282300.0
2005-12-20 11:20:00,18.41,18.42,18.39,18.4,166400.0,13.4725,13.4798,13.4578,13.4651,166400.0
2005-12-20 11:30:00,18.41,18.5,18.38,18.49,605900.0,13.4725,13.5383,13.4505,13.531,605900.0
2005-12-20 11:40:00,18.49,18.5,18.46,18.46,244400.0,13.531,13.5383,13.5091,13.5091,244400.0
2005-12-20 11:50:00,18.46,18.47,18.41,18.41,197900.0,13.5091,13.5164,13.4725,13.4725,197900.0
2005-12-20 12:00:00,18.41,18.46,18.4,18.43,268900.0,13.4725,13.5091,13.4651,13.4871,268900.0
2005-12-20 12:10:00,18.42,18.48,18.42,18.48,198200.0,13.4798,13.5237,13.4798,13.5237,198200.0
2005-12-20 12:20:00,18.48,18.5,18.43,18.43,387100.0,13.5237,13.5383,13.4871,13.4871,387100.0
2005-12-20 12:30:00,18.44,18.46,18.42,18.43,253500.0,13.4944,13.5091,13.4798,13.4871,253500.0
2005-12-20 12:40:00,18.43,18.44,18.38,18.38,412200.0,13.4871,13.4944,13.4505,13.4505,412200.0
2005-12-20 12:50:00,18.38,18.45,18.37,18.44,249100.0,13.4505,13.5017,13.4432,13.4944,249100.0
2005-12-20 13:00:00,18.43,18.47,18.43,18.45,219800.0,13.4871,13.5164,13.4871,13.5017,219800.0
2005-12-20 13:10:00,18.46,18.46,18.41,18.42,196100.0,13.5091,13.5091,13.4725,13.4798,196100.0
2005-12-20 13:20:00,18.42,18.42,18.38,18.39,232800.0,13.4798,13.4798,13.4505,13.4578,232800.0
2005-12-20 13:30:00,18.38,18.4,18.32,18.33,269100.0,13.4505,13.4651,13.4066,13.4139,269100.0
2005-12-20 13:40:00,18.33,18.33,18.26,18.27,403900.0,13.4139,13.4139,13.3627,13.37,403900.0
2005-12-20 13:50:00,18.27,18.29,18.25,18.27,276600.0,13.37,13.3846,13.3554,13.37,276600.0
2005-12-20 14:00:00,18.27,18.27,18.19,18.21,473500.0,13.37,13.37,13.3115,13.3261,473500.0
2005-12-20 14:10:00,18.21,18.25,18.2,18.25,337200.0,13.3261,13.3554,13.3188,13.3554,337200.0
2005-12-20 14:20:00,18.24,18.28,18.23,18.26,457700.0,13.3481,13.3773,13.3407,13.3627,457700.0
2005-12-20 14:30:00,18.25,18.28,18.24,18.26,379400.0,13.3554,13.3773,13.3481,13.3627,379400.0
2005-12-20 14:40:00,18.26,18.28,18.25,18.27,217400.0,13.3627,13.3773,13.3554,13.37,217400.0
2005-12-20 14:50:00,18.26,18.27,18.2,18.25,476300.0,13.3627,13.37,13.3188,13.3554,476300.0
2005-12-20 15:00:00,18.25,18.26,18.16,18.17,573600.0,13.3554,13.3627,13.2895,13.2968,573600.0
2005-12-20 15:10:00,18.17,18.23,18.16,18.22,436000.0,13.2968,13.3407,13.2895,13.3334,436000.0
2005-12-20 15:20:00,18.23,18.29,18.22,18.25,595400.0,13.3407,13.3846,13.3334,13.3554,595400.0
2005-12-20 15:30:00,18.24,18.3,18.23,18.29,453500.0,13.3481,13.392,13.3407,13.3846,453500.0
2005-12-20 15:40:00,18.29,18.34,18.28,18.3,718000.0,13.3846,13.4212,13.3773,13.392,718000.0
2005-12-20 15:50:00,18.3,18.32,18.27,18.31,799800.0,13.392,13.4066,13.37,13.3993,799800.0
2005-12-21 09:30:00,18.14,18.35,18.13,18.22,1427200.0,13.2749,13.4286,13.2676,13.3334,1427200.0
2005-12-21 09:40:00,18.23,18.35,18.2,18.21,508000.0,13.3407,13.4286,13.3188,13.3261,508000.0
2005-12-21 09:50:00,18.21,18.3,18.21,18.29,806000.0,13.3261,13.392,13.3261,13.3846,806000.0
2005-12-21 10:00:00,18.3,18.39,18.29,18.37,381500.0,13.392,13.4578,13.3846,13.4432,381500.0
2005-12-21 10:10:00,18.37,18.39,18.35,18.39,348300.0,13.4432,13.4578,13.4286,13.4578,348300.0
2005-12-21 10:20:00,18.38,18.5,18.38,18.46,462800.0,13.4505,13.5383,13.4505,13.5091,462800.0
2005-12-21 10:30:00,18.47,18.51,18.46,18.48,428900.0,13.5164,13.5456,13.5091,13.5237,428900.0
2005-12-21 10:40:00,18.47,18.48,18.4,18.42,393800.0,13.5164,13.5237,13.4651,13.4798,393800.0
2005-12-21 10:50:00,18.42,18.43,18.41,18.42,211400.0,13.4798,13.4871,13.4725,13.4798,211400.0
2005-12-21 11:00:00,18.42,18.43,18.4,18.41,249500.0,13.4798,13.4871,13.4651,13.4725,249500.0
2005-12-21 11:10:00,18.41,18.41,18.36,18.37,317400.0,13.4725,13.4725,13.4359,13.4432,317400.0
2005-12-21 11:20:00,18.37,18.4,18.37,18.39,318200.0,13.4432,13.4651,13.4432,13.4578,318200.0
2005-12-21 11:30:00,18.39,18.42,18.39,18.41,193100.0,13.4578,13.4798,13.4578,13.4725,193100.0
2005-12-21 11:40:00,18.41,18.42,18.38,18.39,242400.0,13.4725,13.4798,13.4505,13.4578,242400.0
2005-12-21 11:50:00,18.38,18.39,18.34,18.34,304000.0,13.4505,13.4578,13.4212,13.4212,304000.0
2005-12-21 12:00:00,18.34,18.35,18.27,18.27,428300.0,13.4212,13.4286,13.37,13.37,428300.0
2005-12-21 12:10:00,18.27,18.3,18.27,18.3,241500.0,13.37,13.392,13.37,13.392,241500.0
2005-12-21 12:20:00,18.29,18.32,18.28,18.31,299300.0,13.3846,13.4066,13.3773,13.3993,299300.0
2005-12-21 12:30:00,18.31,18.32,18.3,18.31,362300.0,13.3993,13.4066,13.392,13.3993,362300.0
2005-12-21 12:40:00,18.31,18.32,18.27,18.27,620800.0,13.3993,13.4066,13.37,13.37,620800.0
2005-12-21 12:50:00,18.28,18.3,18.27,18.28,232500.0,13.3773,13.392,13.37,13.3773,232500.0
2005-12-21 13:00:00,18.28,18.29,18.22,18.24,294800.0,13.3773,13.3846,13.3334,13.3481,294800.0
2005-12-21 13:10:00,18.23,18.24,18.22,18.23,298000.0,13.3407,13.3481,13.3334,13.3407,298000.0
2005-12-21 13:20:00,18.22,18.23,18.14,18.16,329800.0,13.3334,13.3407,13.2749,13.2895,329800.0
2005-12-21 13:30:00,18.15,18.19,18.12,18.18,431500.0,13.2822,13.3115,13.2602,13.3041,431500.0
2005-12-21 13:40:00,18.17,18.22,18.17,18.22,327300.0,13.2968,13.3334,13.2968,13.3334,327300.0
2005-12-21 13:50:00,18.22,18.25,18.21,18.22,350400.0,13.3334,13.3554,13.3261,13.3334,350400.0
2005-12-21 14:00:00,18.22,18.24,18.21,18.23,268100.0,13.3334,13.3481,13.3261,13.3407,268100.0
2005-12-21 14:10:00,18.23,18.24,18.18,18.2,433000.0,13.3407,13.3481,13.3041,13.3188,433000.0
2005-12-21 14:20:00,18.2,18.21,18.18,18.18,255100.0,13.3188,13.3261,13.3041,13.3041,255100.0
2005-12-21 14:30:00,18.17,18.18,18.15,18.17,310700.0,13.2968,13.3041,13.2822,13.2968,310700.0
2005-12-21 14:40:00,18.17,18.18,18.11,18.13,502400.0,13.2968,13.3041,13.2529,13.2676,502400.0
2005-12-21 14:50:00,18.13,18.14,18.06,18.08,579500.0,13.2676,13.2749,13.2163,13.231,579500.0
2005-12-21 15:00:00,18.08,18.14,18.07,18.13,473100.0,13.231,13.2749,13.2236,13.2676,473100.0
2005-12-21 15:10:00,18.13,18.17,18.11,18.14,526500.0,13.2676,13.2968,13.2529,13.2749,526500.0
2005-12-21 15:20:00,18.14,18.17,18.11,18.11,601200.0,13.2749,13.2968,13.2529,13.2529,601200.0
2005-12-21 15:30:00,18.11,18.15,18.08,18.15,598700.0,13.2529,13.2822,13.231,13.2822,598700.0
2005-12-21 15:40:00,18.15,18.24,18.14,18.19,784900.0,13.2822,13.3481,13.2749,13.3115,784900.0
2005-12-21 15:50:00,18.18,18.2,18.13,18.16,787600.0,13.3041,13.3188,13.2676,13.2895,787600.0
2005-12-22 09:30:00,18.15,18.25,18.14,18.24,544800.0,13.2822,13.3554,13.2749,13.3481,544800.0
2005-12-22 09:40:00,18.25,18.35,18.24,18.28,588000.0,13.3554,13.4286,13.3481,13.3773,588000.0
2005-12-22 09:50:00,18.28,18.32,18.25,18.26,369800.0,13.3773,13.4066,13.3554,13.3627,369800.0
2005-12-22 10:00:00,18.26,18.29,18.22,18.25,377700.0,13.3627,13.3846,13.3334,13.3554,377700.0
2005-12-22 10:10:00,18.25,18.3,18.23,18.23,641600.0,13.3554,13.392,13.3407,13.3407,641600.0
2005-12-22 10:20:00,18.24,18.3,18.23,18.28,352100.0,13.3481,13.392,13.3407,13.3773,352100.0
2005-12-22 10:30:00,18.27,18.28,18.2,18.21,309200.0,13.37,13.3773,13.3188,13.3261,309200.0
2005-12-22 10:40:00,18.2,18.26,18.2,18.25,173200.0,13.3188,13.3627,13.3188,13.3554,173200.0
2005-12-22 10:50:00,18.25,18.31,18.23,18.28,401800.0,13.3554,13.3993,13.3407,13.3773,401800.0
2005-12-22 11:00:00,18.28,18.29,18.25,18.29,191100.0,13.3773,13.3846,13.3554,13.3846,191100.0
2005-12-22 11:10:00,18.28,18.31,18.27,18.28,293400.0,13.3773,13.3993,13.37,13.3773,293400.0
2005-12-22 11:20:00,18.29,18.31,18.27,18.28,203400.0,13.3846,13.3993,13.37,13.3773,203400.0
2005-12-22 11:30:00,18.28,18.3,18.26,18.28,229900.0,13.3773,13.392,13.3627,13.3773,229900.0
2005-12-22 11:40:00,18.27,18.29,18.26,18.27,186400.0,13.37,13.3846,13.3627,13.37,186400.0
2005-12-22 11:50:00,18.28,18.36,18.27,18.35,444700.0,13.3773,13.4359,13.37,13.4286,444700.0
2005-12-22 12:00:00,18.34,18.35,18.28,18.32,271600.0,13.4212,13.4286,13.3773,13.4066,271600.0
2005-12-22 12:10:00,18.32,18.34,18.31,18.32,184900.0,13.4066,13.4212,13.3993,13.4066,184900.0
2005-12-22 12:20:00,18.32,18.36,18.31,18.31,267800.0,13.4066,13.4359,13.3993,13.3993,267800.0
2005-12-22 12:30:00,18.3,18.31,18.29,18.3,297300.0,13.392,13.3993,13.3846,13.392,297300.0
2005-12-22 12:40:00,18.3,18.32,18.29,18.29,134000.0,13.392,13.4066,13.3846,13.3846,134000.0
2005-12-22 12:50:00,18.3,18.31,18.27,18.3,188100.0,13.392,13.3993,13.37,13.392,188100.0
2005-12-22 13:00:00,18.3,18.32,18.29,18.3,116700.0,13.392,13.4066,13.3846,13.392,116700.0
2005-12-22 13:10:00,18.3,18.3,18.27,18.29,144500.0,13.392,13.392,13.37,13.3846,144500.0
2005-12-22 13:20:00,18.29,18.29,18.27,18.27,186200.0,13.3846,13.3846,13.37,13.37,186200.0
2005-12-22 13:30:00,18.28,18.3,18.26,18.29,138100.0,13.3773,13.392,13.3627,13.3846,138100.0
2005-12-22 13:40:00,18.29,18.31,18.28,18.29,186400.0,13.3846,13.3993,13.3773,13.3846,186400.0
2005-12-22 13:50:00,18.29,18.34,18.29,18.31,295900.0,13.3846,13.4212,13.3846,13.3993,295900.0
2005-12-22 14:00:00,18.3,18.3,18.26,18.3,244000.0,13.392,13.392,13.3627,13.392,244000.0
2005-12-22 14:10:00,18.3,18.32,18.29,18.3,104500.0,13.392,13.4066,13.3846,13.392,104500.0
2005-12-22 14:20:00,18.31,18.31,18.29,18.29,145200.0,13.3993,13.3993,13.3846,13.3846,145200.0
2005-12-22 14:30:00,18.29,18.32,18.28,18.29,208800.0,13.3846,13.4066,13.3773,13.3846,208800.0
2005-12-22 14:40:00,18.29,18.3,18.28,18.29,215800.0,13.3846,13.392,13.3773,13.3846,215800.0
2005-12-22 14:50:00,18.29,18.31,18.17,18.3,196800.0,13.3846,13.3993,13.2968,13.392,196800.0
2005-12-22 15:00:00,18.31,18.32,18.28,18.31,429700.0,13.3993,13.4066,13.3773,13.3993,429700.0
2005-12-22 15:10:00,18.32,18.38,18.31,18.38,354300.0,13.4066,13.4505,13.3993,13.4505,354300.0
2005-12-22 15:20:00,18.38,18.4,18.36,18.38,713500.0,13.4505,13.4651,13.4359,13.4505,713500.0
2005-12-22 15:30:00,18.38,18.41,18.35,18.39,704900.0,13.4505,13.4725,13.4286,13.4578,704900.0
2005-12-22 15:40:00,18.39,18.39,18.34,18.35,568800.0,13.4578,13.4578,13.4212,13.4286,568800.0
2005-12-22 15:50:00,18.35,18.36,18.31,18.34,1044400.0,13.4286,13.4359,13.3993,13.4212,1044400.0
2005-12-23 09:30:00,18.39,18.51,18.35,18.5,616400.0,13.4578,13.5456,13.4286,13.5383,616400.0
2005-12-23 09:40:00,18.5,18.5,18.44,18.49,226700.0,13.5383,13.5383,13.4944,13.531,226700.0
2005-12-23 09:50:00,18.49,18.61,18.48,18.58,454000.0,13.531,13.6188,13.5237,13.5969,454000.0
2005-12-23 10:00:00,18.58,18.59,18.51,18.51,233500.0,13.5969,13.6042,13.5456,13.5456,233500.0
2005-12-23 10:10:00,18.51,18.54,18.48,18.48,154900.0,13.5456,13.5676,13.5237,13.5237,154900.0
2005-12-23 10:20:00,18.48,18.51,18.47,18.48,166800.0,13.5237,13.5456,13.5164,13.5237,166800.0
2005-12-23 10:30:00,18.48,18.49,18.41,18.41,290600.0,13.5237,13.531,13.4725,13.4725,290600.0
2005-12-23 10:40:00,18.4,18.43,18.37,18.41,222600.0,13.4651,13.4871,13.4432,13.4725,222600.0
2005-12-23 10:50:00,18.41,18.42,18.39,18.4,150700.0,13.4725,13.4798,13.4578,13.4651,150700.0
2005-12-23 11:00:00,18.4,18.41,18.34,18.35,184600.0,13.4651,13.4725,13.4212,13.4286,184600.0
2005-12-23 11:10:00,18.35,18.36,18.32,18.36,164400.0,13.4286,13.4359,13.4066,13.4359,164400.0
2005-12-23 11:20:00,18.36,18.4,18.36,18.39,197100.0,13.4359,13.4651,13.4359,13.4578,197100.0
2005-12-23 11:30:00,18.39,18.41,18.38,18.4,119500.0,13.4578,13.4725,13.4505,13.4651,119500.0
2005-12-23 11:40:00,18.4,18.42,18.39,18.42,160300.0,13.4651,13.4798,13.4578,13.4798,160300.0
2005-12-23 11:50:00,18.42,18.45,18.42,18.43,130400.0,13.4798,13.5017,13.4798,13.4871,130400.0
2005-12-23 12:00:00,18.43,18.44,18.38,18.39,169300.0,13.4871,13.4944,13.4505,13.4578,169300.0
2005-12-23 12:10:00,18.4,18.4,18.38,18.38,92800.0,13.4651,13.4651,13.4505,13.4505,92800.0
2005-12-23 12:20:00,18.39,18.39,18.35,18.37,166400.0,13.4578,13.4578,13.4286,13.4432,166400.0
2005-12-23 12:30:00,18.38,18.41,18.37,18.41,87400.0,13.4505,13.4725,13.4432,13.4725,87400.0
2005-12-23 12:40:00,18.41,18.42,18.38,18.39,172500.0,13.4725,13.4798,13.4505,13.4578,172500.0
2005-12-23 12:50:00,18.39,18.42,18.39,18.41,69500.0,13.4578,13.4798,13.4578,13.4725,69500.0
2005-12-23 13:00:00,18.42,18.46,18.41,18.45,131500.0,13.4798,13.5091,13.4725,13.5017,131500.0
2005-12-23 13:10:00,18.45,18.47,18.44,18.47,128600.0,13.5017,13.5164,13.4944,13.5164,128600.0
2005-12-23 13:20:00,18.47,18.48,18.46,18.47,107600.0,13.5164,13.5237,13.5091,13.5164,107600.0
2005-12-23 13:30:00,18.47,18.48,18.45,18.47,91400.0,13.5164,13.5237,13.5017,13.5164,91400.0
2005-12-23 13:40:00,18.47,18.48,18.45,18.45,75100.0,13.5164,13.5237,13.5017,13.5017,75100.0
2005-12-23 13:50:00,18.46,18.46,18.42,18.45,98000.0,13.5091,13.5091,13.4798,13.5017,98000.0
2005-12-23 14:00:00,18.44,18.45,18.42,18.43,60700.0,13.4944,13.5017,13.4798,13.4871,60700.0
2005-12-23 14:10:00,18.44,18.45,18.4,18.4,112000.0,13.4944,13.5017,13.4651,13.4651,112000.0
2005-12-23 14:20:00,18.4,18.43,18.38,18.41,130300.0,13.4651,13.4871,13.4505,13.4725,130300.0
2005-12-23 14:30:00,18.41,18.43,18.41,18.42,77800.0,13.4725,13.4871,13.4725,13.4798,77800.0
2005-12-23 14:40:00,18.42,18.44,18.41,18.42,65300.0,13.4798,13.4944,13.4725,13.4798,65300.0
2005-12-23 14:50:00,18.43,18.44,18.41,18.42,141100.0,13.4871,13.4944,13.4725,13.4798,141100.0
2005-12-23 15:00:00,18.43,18.44,18.41,18.44,190000.0,13.4871,13.4944,13.4725,13.4944,190000.0
2005-12-23 15:10:00,18.44,18.44,18.4,18.4,120700.0,13.4944,13.4944,13.4651,13.4651,120700.0
2005-12-23 15:20:00,18.41,18.41,18.38,18.39,124400.0,13.4725,13.4725,13.4505,13.4578,124400.0
2005-12-23 15:30:00,18.38,18.42,18.38,18.42,191500.0,13.4505,13.4798,13.4505,13.4798,191500.0
2005-12-23 15:40:00,18.42,18.42,18.39,18.42,350000.0,13.4798,13.4798,13.4578,13.4798,350000.0
2005-12-23 15:50:00,18.41,18.43,18.4,18.4,444800.0,13.4725,13.4871,13.4651,13.4651,444800.0
2005-12-27 09:30:00,18.46,18.55,18.4,18.55,549000.0,13.5091,13.5749,13.4651,13.5749,549000.0
2005-12-27 09:40:00,18.54,18.55,18.45,18.45,237000.0,13.5676,13.5749,13.5017,13.5017,237000.0
2005-12-27 09:50:00,18.45,18.56,18.45,18.53,249600.0,13.5017,13.5822,13.5017,13.5603,249600.0
2005-12-27 10:00:00,18.53,18.55,18.44,18.45,283000.0,13.5603,13.5749,13.4944,13.5017,283000.0
2005-12-27 10:10:00,18.46,18.5,18.44,18.48,169100.0,13.5091,13.5383,13.4944,13.5237,169100.0
2005-12-27 10:20:00,18.48,18.48,18.4,18.43,310900.0,13.5237,13.5237,13.4651,13.4871,310900.0
2005-12-27 10:30:00,18.43,18.45,18.41,18.43,111800.0,13.4871,13.5017,13.4725,13.4871,111800.0
2005-12-27 10:40:00,18.43,18.47,18.42,18.46,125800.0,13.4871,13.5164,13.4798,13.5091,125800.0
2005-12-27 10:50:00,18.46,18.47,18.44,18.45,161100.0,13.5091,13.5164,13.4944,13.5017,161100.0
2005-12-27 11:00:00,18.45,18.45,18.41,18.41,116400.0,13.5017,13.5017,13.4725,13.4725,116400.0
2005-12-27 11:10:00,18.42,18.46,18.41,18.46,153100.0,13.4798,13.5091,13.4725,13.5091,153100.0
2005-12-27 11:20:00,18.46,18.46,18.39,18.4,197200.0,13.5091,13.5091,13.4578,13.4651,197200.0
2005-12-27 11:30:00,18.4,18.41,18.31,18.31,355600.0,13.4651,13.4725,13.3993,13.3993,355600.0
2005-12-27 11:40:00,18.31,18.33,18.28,18.29,215800.0,13.3993,13.4139,13.3773,13.3846,215800.0
2005-12-27 11:50:00,18.29,18.31,18.27,18.27,180800.0,13.3846,13.3993,13.37,13.37,180800.0
2005-12-27 12:00:00,18.27,18.29,18.24,18.28,135800.0,13.37,13.3846,13.3481,13.3773,135800.0
2005-12-27 12:10:00,18.28,18.31,18.24,18.3,116400.0,13.3773,13.3993,13.3481,13.392,116400.0
2005-12-27 12:20:00,18.31,18.31,18.25,18.29,104400.0,13.3993,13.3993,13.3554,13.3846,104400.0
2005-12-27 12:30:00,18.29,18.29,18.26,18.29,52500.0,13.3846,13.3846,13.3627,13.3846,52500.0
2005-12-27 12:40:00,18.28,18.29,18.26,18.26,71200.0,13.3773,13.3846,13.3627,13.3627,71200.0
2005-12-27 12:50:00,18.26,18.27,18.24,18.26,86900.0,13.3627,13.37,13.3481,13.3627,86900.0
2005-12-27 13:00:00,18.25,18.27,18.25,18.26,79900.0,13.3554,13.37,13.3554,13.3627,79900.0
2005-12-27 13:10:00,18.27,18.29,18.26,18.27,80400.0,13.37,13.3846,13.3627,13.37,80400.0
2005-12-27 13:20:00,18.27,18.28,18.2,18.22,171600.0,13.37,13.3773,13.3188,13.3334,171600.0
2005-12-27 13:30:00,18.22,18.23,18.19,18.2,130600.0,13.3334,13.3407,13.3115,13.3188,130600.0
2005-12-27 13:40:00,18.2,18.23,18.2,18.2,69400.0,13.3188,13.3407,13.3188,13.3188,69400.0
2005-12-27 13:50:00,18.2,18.22,18.15,18.18,176000.0,13.3188,13.3334,13.2822,13.3041,176000.0
2005-12-27 14:00:00,18.18,18.22,18.18,18.22,99000.0,13.3041,13.3334,13.3041,13.3334,99000.0
2005-12-27 14:10:00,18.22,18.26,18.22,18.23,101200.0,13.3334,13.3627,13.3334,13.3407,101200.0
2005-12-27 14:20:00,18.23,18.23,18.2,18.23,103800.0,13.3407,13.3407,13.3188,13.3407,103800.0
2005-12-27 14:30:00,18.24,18.26,18.2,18.23,140300.0,13.3481,13.3627,13.3188,13.3407,140300.0
2005-12-27 14:40:00,18.23,18.24,18.2,18.21,86500.0,13.3407,13.3481,13.3188,13.3261,86500.0
2005-12-27 14:50:00,18.22,18.22,18.18,18.2,142600.0,13.3334,13.3334,13.3041,13.3188,142600.0
2005-12-27 15:00:00,18.19,18.2,18.18,18.19,107100.0,13.3115,13.3188,13.3041,13.3115,107100.0
2005-12-27 15:10:00,18.19,18.21,18.18,18.21,106500.0,13.3115,13.3261,13.3041,13.3261,106500.0
2005-12-27 15:20:00,18.2,18.24,18.2,18.24,185200.0,13.3188,13.3481,13.3188,13.3481,185200.0
2005-12-27 15:30:00,18.24,18.27,18.23,18.24,352900.0,13.3481,13.37,13.3407,13.3481,352900.0
2005-12-27 15:40:00,18.24,18.24,18.22,18.23,193300.0,13.3481,13.3481,13.3334,13.3407,193300.0
2005-12-27 15:50:00,18.23,18.23,18.17,18.19,438600.0,13.3407,13.3407,13.2968,13.3115,438600.0
2005-12-28 09:30:00,18.17,18.2,18.11,18.15,627900.0,13.2968,13.3188,13.2529,13.2822,627900.0
2005-12-28 09:40:00,18.15,18.16,18.04,18.11,493700.0,13.2822,13.2895,13.2017,13.2529,493700.0
2005-12-28 09:50:00,18.11,18.14,18.09,18.11,243000.0,13.2529,13.2749,13.2383,13.2529,243000.0
2005-12-28 10:00:00,18.1,18.24,18.1,18.18,623100.0,13.2456,13.3481,13.2456,13.3041,623100.0
2005-12-28 10:10:00,18.18,18.21,18.14,18.16,295600.0,13.3041,13.3261,13.2749,13.2895,295600.0
2005-12-28 10:20:00,18.16,18.17,18.1,18.1,241700.0,13.2895,13.2968,13.2456,13.2456,241700.0
2005-12-28 10:30:00,18.09,18.13,18.04,18.06,410000.0,13.2383,13.2676,13.2017,13.2163,410000.0
2005-12-28 10:40:00,18.06,18.09,18.02,18.02,396900.0,13.2163,13.2383,13.1871,13.1871,396900.0
2005-12-28 10:50:00,18.02,18.06,18.01,18.05,251700.0,13.1871,13.2163,13.1797,13.209,251700.0
2005-12-28 11:00:00,18.04,18.11,18.04,18.08,326600.0,13.2017,13.2529,13.2017,13.231,326600.0
2005-12-28 11:10:00,18.08,18.11,18.05,18.11,258300.0,13.231,13.2529,13.209,13.2529,258300.0
2005-12-28 11:20:00,18.11,18.13,18.09,18.11,114700.0,13.2529,13.2676,13.2383,13.2529,114700.0
2005-12-28 11:30:00,18.12,18.15,18.1,18.11,178400.0,13.2602,13.2822,13.2456,13.2529,178400.0
2005-12-28 11:40:00,18.11,18.12,18.07,18.07,270400.0,13.2529,13.2602,13.2236,13.2236,270400.0
2005-12-28 11:50:00,18.08,18.09,18.06,18.08,134700.0,13.231,13.2383,13.2163,13.231,134700.0
2005-12-28 12:00:00,18.08,18.09,18.04,18.05,142100.0,13.231,13.2383,13.2017,13.209,142100.0
2005-12-28 12:10:00,18.05,18.07,18.03,18.06,177200.0,13.209,13.2236,13.1944,13.2163,177200.0
2005-12-28 12:20:00,18.06,18.08,18.05,18.07,83000.0,13.2163,13.231,13.209,13.2236,83000.0
2005-12-28 12:30:00,18.07,18.09,18.05,18.07,162900.0,13.2236,13.2383,13.209,13.2236,162900.0
2005-12-28 12:40:00,18.07,18.08,18.01,18.03,137700.0,13.2236,13.231,13.1797,13.1944,137700.0
2005-12-28 12:50:00,18.03,18.06,18.02,18.04,88500.0,13.1944,13.2163,13.1871,13.2017,88500.0
2005-12-28 13:00:00,18.04,18.07,18.04,18.05,142300.0,13.2017,13.2236,13.2017,13.209,142300.0
2005-12-28 13:10:00,18.05,18.06,18.04,18.06,105600.0,13.209,13.2163,13.2017,13.2163,105600.0
2005-12-28 13:20:00,18.06,18.07,18.05,18.05,153200.0,13.2163,13.2236,13.209,13.209,153200.0
2005-12-28 13:30:00,18.05,18.1,18.05,18.1,143400.0,13.209,13.2456,13.209,13.2456,143400.0
2005-12-28 13:40:00,18.1,18.14,18.07,18.13,264300.0,13.2456,13.2749,13.2236,13.2676,264300.0
2005-12-28 13:50:00,18.13,18.16,18.11,18.16,271000.0,13.2676,13.2895,13.2529,13.2895,271000.0
2005-12-28 14:00:00,18.16,18.18,18.15,18.16,173300.0,13.2895,13.3041,13.2822,13.2895,173300.0
2005-12-28 14:10:00,18.15,18.2,18.14,18.2,208200.0,13.2822,13.3188,13.2749,13.3188,208200.0
2005-12-28 14:20:00,18.2,18.23,18.17,18.22,210100.0,13.3188,13.3407,13.2968,13.3334,210100.0
2005-12-28 14:30:00,18.22,18.24,18.21,18.22,180200.0,13.3334,13.3481,13.3261,13.3334,180200.0
2005-12-28 14:40:00,18.22,18.22,18.18,18.21,260700.0,13.3334,13.3334,13.3041,13.3261,260700.0
2005-12-28 14:50:00,18.21,18.22,18.2,18.22,235600.0,13.3261,13.3334,13.3188,13.3334,235600.0
2005-12-28 15:00:00,18.22,18.23,18.19,18.23,245100.0,13.3334,13.3407,13.3115,13.3407,245100.0
2005-12-28 15:10:00,18.23,18.25,18.22,18.24,185300.0,13.3407,13.3554,13.3334,13.3481,185300.0
2005-12-28 15:20:00,18.24,18.28,18.2,18.27,475900.0,13.3481,13.3773,13.3188,13.37,475900.0
2005-12-28 15:30:00,18.27,18.28,18.24,18.24,330000.0,13.37,13.3773,13.3481,13.3481,330000.0
2005-12-28 15:40:00,18.24,18.27,18.23,18.27,376200.0,13.3481,13.37,13.3407,13.37,376200.0
2005-12-28 15:50:00,18.27,18.3,18.21,18.21,1588700.0,13.37,13.392,13.3261,13.3261,1588700.0
2005-12-29 09:30:00,18.2,18.33,18.2,18.3,800100.0,13.3188,13.4139,13.3188,13.392,800100.0
2005-12-29 09:40:00,18.29,18.34,18.25,18.26,357900.0,13.3846,13.4212,13.3554,13.3627,357900.0
2005-12-29 09:50:00,18.26,18.27,18.16,18.18,382900.0,13.3627,13.37,13.2895,13.3041,382900.0
2005-12-29 10:00:00,18.17,18.21,18.12,18.18,204200.0,13.2968,13.3261,13.2602,13.3041,204200.0
2005-12-29 10:10:00,18.18,18.26,18.18,18.25,308400.0,13.3041,13.3627,13.3041,13.3554,308400.0
2005-12-29 10:20:00,18.26,18.26,18.22,18.25,210000.0,13.3627,13.3627,13.3334,13.3554,210000.0
2005-12-29 10:30:00,18.25,18.28,18.23,18.26,186100.0,13.3554,13.3773,13.3407,13.3627,186100.0
2005-12-29 10:40:00,18.26,18.28,18.22,18.26,203200.0,13.3627,13.3773,13.3334,13.3627,203200.0
2005-12-29 10:50:00,18.25,18.31,18.22,18.28,246400.0,13.3554,13.3993,13.3334,13.3773,246400.0
2005-12-29 11:00:00,18.28,18.32,18.28,18.3,136500.0,13.3773,13.4066,13.3773,13.392,136500.0
2005-12-29 11:10:00,18.3,18.31,18.29,18.3,87300.0,13.392,13.3993,13.3846,13.392,87300.0
2005-12-29 11:20:00,18.29,18.31,18.28,18.3,104200.0,13.3846,13.3993,13.3773,13.392,104200.0
2005-12-29 11:30:00,18.3,18.31,18.27,18.27,135800.0,13.392,13.3993,13.37,13.37,135800.0
2005-12-29 11:40:00,18.28,18.31,18.27,18.3,144200.0,13.3773,13.3993,13.37,13.392,144200.0
2005-12-29 11:50:00,18.29,18.31,18.26,18.26,117600.0,13.3846,13.3993,13.3627,13.3627,117600.0
2005-12-29 12:00:00,18.26,18.27,18.26,18.26,38400.0,13.3627,13.37,13.3627,13.3627,38400.0
2005-12-29 12:10:00,18.26,18.26,18.22,18.23,167600.0,13.3627,13.3627,13.3334,13.3407,167600.0
2005-12-29 12:20:00,18.24,18.26,18.23,18.23,91900.0,13.3481,13.3627,13.3407,13.3407,91900.0
2005-12-29 12:30:00,18.24,18.24,18.23,18.23,49500.0,13.3481,13.3481,13.3407,13.3407,49500.0
2005-12-29 12:40:00,18.24,18.25,18.22,18.24,131900.0,13.3481,13.3554,13.3334,13.3481,131900.0
2005-12-29 12:50:00,18.24,18.26,18.23,18.25,149100.0,13.3481,13.3627,13.3407,13.3554,149100.0
2005-12-29 13:00:00,18.25,18.26,18.23,18.23,58700.0,13.3554,13.3627,13.3407,13.3407,58700.0
2005-12-29 13:10:00,18.23,18.24,18.22,18.23,75500.0,13.3407,13.3481,13.3334,13.3407,75500.0
2005-12-29 13:20:00,18.22,18.23,18.2,18.22,55000.0,13.3334,13.3407,13.3188,13.3334,55000.0
2005-12-29 13:30:00,18.21,18.23,18.21,18.22,104900.0,13.3261,13.3407,13.3261,13.3334,104900.0
2005-12-29 13:40:00,18.23,18.23,18.21,18.22,43400.0,13.3407,13.3407,13.3261,13.3334,43400.0
2005-12-29 13:50:00,18.21,18.22,18.19,18.2,129300.0,13.3261,13.3334,13.3115,13.3188,129300.0
2005-12-29 14:00:00,18.19,18.25,18.17,18.19,202400.0,13.3115,13.3554,13.2968,13.3115,202400.0
2005-12-29 14:10:00,18.2,18.23,18.19,18.23,87400.0,13.3188,13.3407,13.3115,13.3407,87400.0
2005-12-29 14:20:00,18.22,18.32,18.21,18.21,118500.0,13.3334,13.4066,13.3261,13.3261,118500.0
2005-12-29 14:30:00,18.22,18.22,18.19,18.19,71900.0,13.3334,13.3334,13.3115,13.3115,71900.0
2005-12-29 14:40:00,18.19,18.21,18.19,18.2,75000.0,13.3115,13.3261,13.3115,13.3188,75000.0
2005-12-29 14:50:00,18.21,18.21,18.18,18.19,190900.0,13.3261,13.3261,13.3041,13.3115,190900.0
2005-12-29 15:00:00,18.19,18.19,18.13,18.13,203000.0,13.3115,13.3115,13.2676,13.2676,203000.0
2005-12-29 15:10:00,18.13,18.14,18.05,18.08,358100.0,13.2676,13.2749,13.209,13.231,358100.0
2005-12-29 15:20:00,18.08,18.1,18.06,18.09,296500.0,13.231,13.2456,13.2163,13.2383,296500.0
2005-12-29 15:30:00,18.08,18.09,18.07,18.08,176600.0,13.231,13.2383,13.2236,13.231,176600.0
2005-12-29 15:40:00,18.09,18.09,18.03,18.05,368500.0,13.2383,13.2383,13.1944,13.209,368500.0
2005-12-29 15:50:00,18.05,18.08,18.05,18.07,362200.0,13.209,13.231,13.209,13.2236,362200.0
2005-12-30 09:30:00,18.01,18.14,18.0,18.02,619300.0,13.1797,13.2749,13.1724,13.1871,619300.0
2005-12-30 09:40:00,18.03,18.03,17.96,18.0,261700.0,13.1944,13.1944,13.1432,13.1724,261700.0
2005-12-30 09:50:00,18.0,18.0,17.96,17.97,234300.0,13.1724,13.1724,13.1432,13.1505,234300.0
2005-12-30 10:00:00,17.98,17.98,17.91,17.93,254800.0,13.1578,13.1578,13.1066,13.1212,254800.0
2005-12-30 10:10:00,17.93,17.94,17.9,17.9,409300.0,13.1212,13.1285,13.0992,13.0992,409300.0
2005-12-30 10:20:00,17.89,17.93,17.87,17.9,349700.0,13.0919,13.1212,13.0773,13.0992,349700.0
2005-12-30 10:30:00,17.9,17.94,17.9,17.92,195500.0,13.0992,13.1285,13.0992,13.1139,195500.0
2005-12-30 10:40:00,17.92,17.93,17.87,17.91,258600.0,13.1139,13.1212,13.0773,13.1066,258600.0
2005-12-30 10:50:00,17.91,17.93,17.88,17.93,110700.0,13.1066,13.1212,13.0846,13.1212,110700.0
2005-12-30 11:00:00,17.92,18.02,17.92,17.99,299500.0,13.1139,13.1871,13.1139,13.1651,299500.0
2005-12-30 11:10:00,18.0,18.01,17.98,18.01,194100.0,13.1724,13.1797,13.1578,13.1797,194100.0
2005-12-30 11:20:00,18.0,18.03,18.0,18.01,167900.0,13.1724,13.1944,13.1724,13.1797,167900.0
2005-12-30 11:30:00,18.01,18.02,18.01,18.01,69900.0,13.1797,13.1871,13.1797,13.1797,69900.0
2005-12-30 11:40:00,18.01,18.02,18.0,18.01,130300.0,13.1797,13.1871,13.1724,13.1797,130300.0
2005-12-30 11:50:00,18.01,18.02,18.01,18.01,63900.0,13.1797,13.1871,13.1797,13.1797,63900.0
2005-12-30 12:00:00,18.01,18.02,18.0,18.0,145700.0,13.1797,13.1871,13.1724,13.1724,145700.0
2005-12-30 12:10:00,18.0,18.01,17.99,18.0,104000.0,13.1724,13.1797,13.1651,13.1724,104000.0
2005-12-30 12:20:00,18.0,18.01,17.99,18.0,93300.0,13.1724,13.1797,13.1651,13.1724,93300.0
2005-12-30 12:30:00,18.01,18.02,18.0,18.01,71000.0,13.1797,13.1871,13.1724,13.1797,71000.0
2005-12-30 12:40:00,18.01,18.02,18.0,18.01,141100.0,13.1797,13.1871,13.1724,13.1797,141100.0
2005-12-30 12:50:00,18.01,18.01,18.0,18.0,118700.0,13.1797,13.1797,13.1724,13.1724,118700.0
2005-12-30 13:00:00,18.01,18.01,18.0,18.0,86500.0,13.1797,13.1797,13.1724,13.1724,86500.0
2005-12-30 13:10:00,18.01,18.01,18.0,18.0,56000.0,13.1797,13.1797,13.1724,13.1724,56000.0
2005-12-30 13:20:00,18.0,18.01,17.97,17.98,231000.0,13.1724,13.1797,13.1505,13.1578,231000.0
2005-12-30 13:30:00,17.98,17.99,17.98,17.98,208300.0,13.1578,13.1651,13.1578,13.1578,208300.0
2005-12-30 13:40:00,17.99,17.99,17.98,17.98,117200.0,13.1651,13.1651,13.1578,13.1578,117200.0
2005-12-30 13:50:00,17.98,17.98,17.94,17.95,565300.0,13.1578,13.1578,13.1285,13.1358,565300.0
2005-12-30 14:00:00,17.95,17.97,17.95,17.96,144500.0,13.1358,13.1505,13.1358,13.1432,144500.0
2005-12-30 14:10:00,17.96,17.97,17.95,17.96,183700.0,13.1432,13.1505,13.1358,13.1432,183700.0
2005-12-30 14:20:00,17.96,17.97,17.95,17.95,137200.0,13.1432,13.1505,13.1358,13.1358,137200.0
2005-12-30 14:30:00,17.96,17.96,17.94,17.94,279700.0,13.1432,13.1432,13.1285,13.1285,279700.0
2005-12-30 14:40:00,17.94,17.95,17.93,17.94,129800.0,13.1285,13.1358,13.1212,13.1285,129800.0
2005-12-30 14:50:00,17.94,17.95,17.93,17.94,198100.0,13.1285,13.1358,13.1212,13.1285,198100.0
2005-12-30 15:00:00,17.94,17.96,17.93,17.96,258700.0,13.1285,13.1432,13.1212,13.1432,258700.0
2005-12-30 15:10:00,17.95,17.95,17.94,17.95,90000.0,13.1358,13.1358,13.1285,13.1358,90000.0
2005-12-30 15:20:00,17.94,17.98,17.94,17.98,222700.0,13.1285,13.1578,13.1285,13.1578,222700.0
2005-12-30 15:30:00,17.98,18.0,17.98,17.99,290400.0,13.1578,13.1724,13.1578,13.1651,290400.0
2005-12-30 15:40:00,18.0,18.06,17.99,18.01,662900.0,13.1724,13.2163,13.1651,13.1797,662900.0
2005-12-30 15:50:00,18.0,18.02,17.91,17.93,1093800.0,13.1724,13.1871,13.1066,13.1212,1093800.0
2006-01-03 09:30:00,18.03,18.06,18.0,18.05,985400.0,13.1944,13.2163,13.1724,13.209,985400.0
2006-01-03 09:40:00,18.06,18.08,18.03,18.05,336200.0,13.2163,13.231,13.1944,13.209,336200.0
2006-01-03 09:50:00,18.05,18.08,18.01,18.04,285500.0,13.209,13.231,13.1797,13.2017,285500.0
2006-01-03 10:00:00,18.04,18.07,17.95,17.95,557700.0,13.2017,13.2236,13.1358,13.1358,557700.0
2006-01-03 10:10:00,17.95,17.97,17.9,17.96,522300.0,13.1358,13.1505,13.0992,13.1432,522300.0
2006-01-03 10:20:00,17.96,17.98,17.81,17.87,534500.0,13.1432,13.1578,13.0334,13.0773,534500.0
2006-01-03 10:30:00,17.86,17.89,17.74,17.74,593800.0,13.07,13.0919,12.9822,12.9822,593800.0
2006-01-03 10:40:00,17.75,17.85,17.74,17.82,499100.0,12.9895,13.0627,12.9822,13.0407,499100.0
2006-01-03 10:50:00,17.83,17.85,17.81,17.82,277200.0,13.048,13.0627,13.0334,13.0407,277200.0
2006-01-03 11:00:00,17.81,17.9,17.77,17.78,499100.0,13.0334,13.0992,13.0041,13.0114,499100.0
2006-01-03 11:10:00,17.79,17.83,17.79,17.81,639800.0,13.0187,13.048,13.0187,13.0334,639800.0
2006-01-03 11:20:00,17.81,17.83,17.79,17.81,174200.0,13.0334,13.048,13.0187,13.0334,174200.0
2006-01-03 11:30:00,17.81,17.85,17.8,17.84,204400.0,13.0334,13.0627,13.0261,13.0553,204400.0
2006-01-03 11:40:00,17.84,17.88,17.83,17.83,262400.0,13.0553,13.0846,13.048,13.048,262400.0
2006-01-03 11:50:00,17.83,17.89,17.82,17.89,174200.0,13.048,13.0919,13.0407,13.0919,174200.0
2006-01-03 12:00:00,17.89,17.95,17.87,17.94,215300.0,13.0919,13.1358,13.0773,13.1285,215300.0
2006-01-03 12:10:00,17.94,17.95,17.92,17.94,336400.0,13.1285,13.1358,13.1139,13.1285,336400.0
2006-01-03 12:20:00,17.93,17.96,17.93,17.95,191100.0,13.1212,13.1432,13.1212,13.1358,191100.0
2006-01-03 12:30:00,17.95,17.97,17.9,17.96,346700.0,13.1358,13.1505,13.0992,13.1432,346700.0
2006-01-03 12:40:00,17.95,17.96,17.91,17.95,235600.0,13.1358,13.1432,13.1066,13.1358,235600.0
2006-01-03 12:50:00,17.95,17.95,17.91,17.92,86000.0,13.1358,13.1358,13.1066,13.1139,86000.0
2006-01-03 13:00:00,17.92,17.97,17.92,17.94,312600.0,13.1139,13.1505,13.1139,13.1285,312600.0
2006-01-03 13:10:00,17.94,17.94,17.64,17.91,121500.0,13.1285,13.1285,12.909,13.1066,121500.0
2006-01-03 13:20:00,17.91,17.92,17.87,17.9,146500.0,13.1066,13.1139,13.0773,13.0992,146500.0
2006-01-03 13:30:00,17.9,17.9,17.86,17.89,127900.0,13.0992,13.0992,13.07,13.0919,127900.0
2006-01-03 13:40:00,17.89,17.91,17.88,17.9,122900.0,13.0919,13.1066,13.0846,13.0992,122900.0
2006-01-03 13:50:00,17.9,17.9,17.85,17.85,203700.0,13.0992,13.0992,13.0627,13.0627,203700.0
2006-01-03 14:00:00,17.86,17.96,17.86,17.96,439100.0,13.07,13.1432,13.07,13.1432,439100.0
2006-01-03 14:10:00,17.96,18.05,17.95,18.04,562500.0,13.1432,13.209,13.1358,13.2017,562500.0
2006-01-03 14:20:00,18.04,18.09,18.01,18.08,408100.0,13.2017,13.2383,13.1797,13.231,408100.0
2006-01-03 14:30:00,18.08,18.17,18.08,18.12,463400.0,13.231,13.2968,13.231,13.2602,463400.0
2006-01-03 14:40:00,18.12,18.2,18.11,18.14,366600.0,13.2602,13.3188,13.2529,13.2749,366600.0
2006-01-03 14:50:00,18.14,18.19,18.14,18.18,184800.0,13.2749,13.3115,13.2749,13.3041,184800.0
2006-01-03 15:00:00,18.18,18.33,18.18,18.3,814100.0,13.3041,13.4139,13.3041,13.392,814100.0
2006-01-03 15:10:00,18.31,18.37,18.29,18.32,628800.0,13.3993,13.4432,13.3846,13.4066,628800.0
2006-01-03 15:20:00,18.32,18.39,18.31,18.33,679900.0,13.4066,13.4578,13.3993,13.4139,679900.0
2006-01-03 15:30:00,18.34,18.39,18.33,18.35,709400.0,13.4212,13.4578,13.4139,13.4286,709400.0
2006-01-03 15:40:00,18.35,18.37,18.29,18.31,837300.0,13.4286,13.4432,13.3846,13.3993,837300.0
2006-01-03 15:50:00,18.3,18.34,18.29,18.33,947100.0,13.392,13.4212,13.3846,13.4139,947100.0
2006-01-04 09:30:00,18.34,18.4,18.21,18.26,1048700.0,13.4212,13.4651,13.3261,13.3627,1048700.0
2006-01-04 09:40:00,18.26,18.38,18.24,18.36,412700.0,13.3627,13.4505,13.3481,13.4359,412700.0
2006-01-04 09:50:00,18.36,18.4,18.36,18.36,459200.0,13.4359,13.4651,13.4359,13.4359,459200.0
2006-01-04 10:00:00,18.37,18.55,18.36,18.52,670400.0,13.4432,13.5749,13.4359,13.553,670400.0
2006-01-04 10:10:00,18.52,18.55,18.48,18.53,399900.0,13.553,13.5749,13.5237,13.5603,399900.0
2006-01-04 10:20:00,18.52,18.59,18.5,18.5,545200.0,13.553,13.6042,13.5383,13.5383,545200.0
2006-01-04 10:30:00,18.5,18.5,18.45,18.46,296200.0,13.5383,13.5383,13.5017,13.5091,296200.0
2006-01-04 10:40:00,18.46,18.46,18.39,18.46,395300.0,13.5091,13.5091,13.4578,13.5091,395300.0
2006-01-04 10:50:00,18.46,18.52,18.46,18.5,367800.0,13.5091,13.553,13.5091,13.5383,367800.0
2006-01-04 11:00:00,18.5,18.51,18.41,18.42,383800.0,13.5383,13.5456,13.4725,13.4798,383800.0
2006-01-04 11:10:00,18.42,18.42,18.35,18.36,708600.0,13.4798,13.4798,13.4286,13.4359,708600.0
2006-01-04 11:20:00,18.36,18.4,18.35,18.37,336600.0,13.4359,13.4651,13.4286,13.4432,336600.0
2006-01-04 11:30:00,18.37,18.42,18.36,18.42,296000.0,13.4432,13.4798,13.4359,13.4798,296000.0
2006-01-04 11:40:00,18.41,18.48,18.39,18.48,292100.0,13.4725,13.5237,13.4578,13.5237,292100.0
2006-01-04 11:50:00,18.46,18.5,18.42,18.43,327100.0,13.5091,13.5383,13.4798,13.4871,327100.0
2006-01-04 12:00:00,18.43,18.48,18.43,18.45,259200.0,13.4871,13.5237,13.4871,13.5017,259200.0
2006-01-04 12:10:00,18.44,18.48,18.41,18.44,239200.0,13.4944,13.5237,13.4725,13.4944,239200.0
2006-01-04 12:20:00,18.44,18.44,18.39,18.39,134800.0,13.4944,13.4944,13.4578,13.4578,134800.0
2006-01-04 12:30:00,18.39,18.39,18.36,18.39,211900.0,13.4578,13.4578,13.4359,13.4578,211900.0
2006-01-04 12:40:00,18.38,18.4,18.37,18.39,175800.0,13.4505,13.4651,13.4432,13.4578,175800.0
2006-01-04 12:50:00,18.38,18.39,18.36,18.37,141800.0,13.4505,13.4578,13.4359,13.4432,141800.0
2006-01-04 13:00:00,18.37,18.38,18.32,18.35,268900.0,13.4432,13.4505,13.4066,13.4286,268900.0
2006-01-04 13:10:00,18.35,18.36,18.28,18.36,308700.0,13.4286,13.4359,13.3773,13.4359,308700.0
2006-01-04 13:20:00,18.36,18.39,18.34,18.38,121300.0,13.4359,13.4578,13.4212,13.4505,121300.0
2006-01-04 13:30:00,18.38,18.39,18.3,18.32,225800.0,13.4505,13.4578,13.392,13.4066,225800.0
2006-01-04 13:40:00,18.32,18.38,18.32,18.37,182800.0,13.4066,13.4505,13.4066,13.4432,182800.0
2006-01-04 13:50:00,18.37,18.39,18.36,18.36,209600.0,13.4432,13.4578,13.4359,13.4359,209600.0
2006-01-04 14:00:00,18.36,18.37,18.29,18.3,264300.0,13.4359,13.4432,13.3846,13.392,264300.0
2006-01-04 14:10:00,18.3,18.32,18.25,18.29,371600.0,13.392,13.4066,13.3554,13.3846,371600.0
2006-01-04 14:20:00,18.3,18.34,18.28,18.33,266600.0,13.392,13.4212,13.3773,13.4139,266600.0
2006-01-04 14:30:00,18.33,18.37,18.32,18.37,349100.0,13.4139,13.4432,13.4066,13.4432,349100.0
2006-01-04 14:40:00,18.37,18.41,18.36,18.41,526800.0,13.4432,13.4725,13.4359,13.4725,526800.0
2006-01-04 14:50:00,18.41,18.42,18.37,18.38,397500.0,13.4725,13.4798,13.4432,13.4505,397500.0
2006-01-04 15:00:00,18.38,18.44,18.38,18.42,317400.0,13.4505,13.4944,13.4505,13.4798,317400.0
2006-01-04 15:10:00,18.43,18.43,18.38,18.38,252000.0,13.4871,13.4871,13.4505,13.4505,252000.0
2006-01-04 15:20:00,18.38,18.47,18.38,18.45,649000.0,13.4505,13.5164,13.4505,13.5017,649000.0
2006-01-04 15:30:00,18.45,18.47,18.43,18.46,405800.0,13.5017,13.5164,13.4871,13.5091,405800.0
2006-01-04 15:40:00,18.46,18.47,18.38,18.4,712700.0,13.5091,13.5164,13.4505,13.4651,712700.0
2006-01-04 15:50:00,18.41,18.5,18.41,18.49,1373400.0,13.4725,13.5383,13.4725,13.531,1373400.0
2006-01-05 09:30:00,18.47,18.7,18.46,18.63,910900.0,13.5164,13.6847,13.5091,13.6335,910900.0
2006-01-05 09:40:00,18.63,18.69,18.62,18.64,824800.0,13.6335,13.6774,13.6261,13.6408,824800.0
2006-01-05 09:50:00,18.64,18.64,18.52,18.56,479300.0,13.6408,13.6408,13.553,13.5822,479300.0
2006-01-05 10:00:00,18.55,18.72,18.55,18.67,411600.0,13.5749,13.6993,13.5749,13.6627,411600.0
2006-01-05 10:10:00,18.67,18.67,18.63,18.65,323000.0,13.6627,13.6627,13.6335,13.6481,323000.0
2006-01-05 10:20:00,18.64,18.71,18.62,18.62,595700.0,13.6408,13.692,13.6261,13.6261,595700.0
2006-01-05 10:30:00,18.63,18.66,18.6,18.61,289500.0,13.6335,13.6554,13.6115,13.6188,289500.0
2006-01-05 10:40:00,18.61,18.62,18.55,18.59,582400.0,13.6188,13.6261,13.5749,13.6042,582400.0
2006-01-05 10:50:00,18.59,18.6,18.56,18.57,120400.0,13.6042,13.6115,13.5822,13.5896,120400.0
2006-01-05 11:00:00,18.57,18.62,18.57,18.62,347300.0,13.5896,13.6261,13.5896,13.6261,347300.0
2006-01-05 11:10:00,18.61,18.62,18.58,18.62,319000.0,13.6188,13.6261,13.5969,13.6261,319000.0
2006-01-05 11:20:00,18.62,18.65,18.6,18.63,233900.0,13.6261,13.6481,13.6115,13.6335,233900.0
2006-01-05 11:30:00,18.63,18.72,18.63,18.7,351000.0,13.6335,13.6993,13.6335,13.6847,351000.0
2006-01-05 11:40:00,18.69,18.72,18.66,18.67,211000.0,13.6774,13.6993,13.6554,13.6627,211000.0
2006-01-05 11:50:00,18.67,18.75,18.67,18.73,565900.0,13.6627,13.7213,13.6627,13.7066,565900.0
2006-01-05 12:00:00,18.73,18.76,18.71,18.75,852700.0,13.7066,13.7286,13.692,13.7213,852700.0
2006-01-05 12:10:00,18.74,18.75,18.7,18.73,289800.0,13.714,13.7213,13.6847,13.7066,289800.0
2006-01-05 12:20:00,18.73,18.76,18.71,18.71,643600.0,13.7066,13.7286,13.692,13.692,643600.0
2006-01-05 12:30:00,18.71,18.73,18.67,18.68,290000.0,13.692,13.7066,13.6627,13.67,290000.0
2006-01-05 12:40:00,18.68,18.74,18.68,18.73,317900.0,13.67,13.714,13.67,13.7066,317900.0
2006-01-05 12:50:00,18.74,18.75,18.72,18.72,322200.0,13.714,13.7213,13.6993,13.6993,322200.0
2006-01-05 13:00:00,18.73,18.76,18.72,18.76,319100.0,13.7066,13.7286,13.6993,13.7286,319100.0
2006-01-05 13:10:00,18.76,18.76,18.72,18.73,232200.0,13.7286,13.7286,13.6993,13.7066,232200.0
2006-01-05 13:20:00,18.72,18.72,18.71,18.71,121200.0,13.6993,13.6993,13.692,13.692,121200.0
2006-01-05 13:30:00,18.72,18.74,18.68,18.71,179100.0,13.6993,13.714,13.67,13.692,179100.0
2006-01-05 13:40:00,18.7,18.73,18.7,18.72,128200.0,13.6847,13.7066,13.6847,13.6993,128200.0
2006-01-05 13:50:00,18.71,18.76,18.71,18.73,139600.0,13.692,13.7286,13.692,13.7066,139600.0
2006-01-05 14:00:00,18.73,18.73,18.69,18.7,360600.0,13.7066,13.7066,13.6774,13.6847,360600.0
2006-01-05 14:10:00,18.7,18.73,18.69,18.71,184000.0,13.6847,13.7066,13.6774,13.692,184000.0
2006-01-05 14:20:00,18.7,18.74,18.66,18.66,441900.0,13.6847,13.714,13.6554,13.6554,441900.0
2006-01-05 14:30:00,18.66,18.69,18.66,18.67,143100.0,13.6554,13.6774,13.6554,13.6627,143100.0
2006-01-05 14:40:00,18.67,18.74,18.67,18.7,783600.0,13.6627,13.714,13.6627,13.6847,783600.0
2006-01-05 14:50:00,18.71,18.72,18.68,18.72,706200.0,13.692,13.6993,13.67,13.6993,706200.0
2006-01-05 15:00:00,18.72,18.74,18.69,18.72,385300.0,13.6993,13.714,13.6774,13.6993,385300.0
2006-01-05 15:10:00,18.71,18.76,18.7,18.74,996200.0,13.692,13.7286,13.6847,13.714,996200.0
2006-01-05 15:20:00,18.73,18.74,18.69,18.72,442800.0,13.7066,13.714,13.6774,13.6993,442800.0
2006-01-05 15:30:00,18.71,18.73,18.69,18.7,441100.0,13.692,13.7066,13.6774,13.6847,441100.0
2006-01-05 15:40:00,18.7,18.71,18.67,18.69,724600.0,13.6847,13.692,13.6627,13.6774,724600.0
2006-01-05 15:50:00,18.68,18.72,18.63,18.7,1525300.0,13.67,13.6993,13.6335,13.6847,1525300.0
2006-01-06 09:30:00,18.88,19.21,18.86,19.09,2437700.0,13.8164,14.0579,13.8018,13.9701,2437700.0
2006-01-06 09:40:00,19.09,19.12,19.02,19.03,862600.0,13.9701,13.992,13.9189,13.9262,862600.0
2006-01-06 09:50:00,19.03,19.15,18.97,18.97,983900.0,13.9262,14.014,13.8823,13.8823,983900.0
2006-01-06 10:00:00,18.97,18.99,18.89,18.96,764000.0,13.8823,13.8969,13.8237,13.875,764000.0
2006-01-06 10:10:00,18.95,18.99,18.94,18.97,293300.0,13.8676,13.8969,13.8603,13.8823,293300.0
2006-01-06 10:20:00,18.96,18.97,18.79,18.89,533200.0,13.875,13.8823,13.7505,13.8237,533200.0
2006-01-06 10:30:00,18.89,18.94,18.88,18.89,184600.0,13.8237,13.8603,13.8164,13.8237,184600.0
2006-01-06 10:40:00,18.89,18.96,18.89,18.94,422700.0,13.8237,13.875,13.8237,13.8603,422700.0
2006-01-06 10:50:00,18.95,19.03,18.94,19.01,556800.0,13.8676,13.9262,13.8603,13.9115,556800.0
2006-01-06 11:00:00,19.0,19.03,18.96,19.0,575100.0,13.9042,13.9262,13.875,13.9042,575100.0
2006-01-06 11:10:00,19.0,19.06,18.99,19.05,556600.0,13.9042,13.9481,13.8969,13.9408,556600.0
2006-01-06 11:20:00,19.05,19.07,19.02,19.06,378500.0,13.9408,13.9555,13.9189,13.9481,378500.0
2006-01-06 11:30:00,19.05,19.13,19.05,19.12,417800.0,13.9408,13.9994,13.9408,13.992,417800.0
2006-01-06 11:40:00,19.11,19.14,19.1,19.14,632000.0,13.9847,14.0067,13.9774,14.0067,632000.0
2006-01-06 11:50:00,19.13,19.17,19.13,19.15,405600.0,13.9994,14.0286,13.9994,14.014,405600.0
2006-01-06 12:00:00,19.15,19.2,19.14,19.15,408200.0,14.014,14.0506,14.0067,14.014,408200.0
2006-01-06 12:10:00,19.14,19.17,19.13,19.14,293000.0,14.0067,14.0286,13.9994,14.0067,293000.0
2006-01-06 12:20:00,19.14,19.17,19.13,19.13,355400.0,14.0067,14.0286,13.9994,13.9994,355400.0
2006-01-06 12:30:00,19.13,19.24,19.12,19.23,1009600.0,13.9994,14.0799,13.992,14.0725,1009600.0
2006-01-06 12:40:00,19.22,19.25,19.2,19.24,467700.0,14.0652,14.0872,14.0506,14.0799,467700.0
2006-01-06 12:50:00,19.23,19.24,19.2,19.22,226500.0,14.0725,14.0799,14.0506,14.0652,226500.0
2006-01-06 13:00:00,19.22,19.23,19.17,19.17,540200.0,14.0652,14.0725,14.0286,14.0286,540200.0
2006-01-06 13:10:00,19.17,19.19,19.14,19.17,156400.0,14.0286,14.0433,14.0067,14.0286,156400.0
2006-01-06 13:20:00,19.17,19.2,19.16,19.19,275200.0,14.0286,14.0506,14.0213,14.0433,275200.0
2006-01-06 13:30:00,19.18,19.19,19.14,19.14,212500.0,14.0359,14.0433,14.0067,14.0067,212500.0
2006-01-06 13:40:00,19.14,19.16,19.12,19.15,493900.0,14.0067,14.0213,13.992,14.014,493900.0
2006-01-06 13:50:00,19.15,19.25,19.15,19.21,698900.0,14.014,14.0872,14.014,14.0579,698900.0
2006-01-06 14:00:00,19.22,19.29,19.2,19.26,836100.0,14.0652,14.1164,14.0506,14.0945,836100.0
2006-01-06 14:10:00,19.27,19.39,19.25,19.37,1037700.0,14.1018,14.1896,14.0872,14.175,1037700.0
2006-01-06 14:20:00,19.37,19.43,19.36,19.37,1376900.0,14.175,14.2189,14.1677,14.175,1376900.0
2006-01-06 14:30:00,19.38,19.43,19.35,19.41,990300.0,14.1823,14.2189,14.1604,14.2043,990300.0
2006-01-06 14:40:00,19.41,19.43,19.35,19.4,889500.0,14.2043,14.2189,14.1604,14.1969,889500.0
2006-01-06 14:50:00,19.41,19.44,19.39,19.42,561700.0,14.2043,14.2262,14.1896,14.2116,561700.0
2006-01-06 15:00:00,19.41,19.43,19.39,19.4,618100.0,14.2043,14.2189,14.1896,14.1969,618100.0
2006-01-06 15:10:00,19.41,19.42,19.38,19.39,734500.0,14.2043,14.2116,14.1823,14.1896,734500.0
2006-01-06 15:20:00,19.38,19.42,19.38,19.39,842800.0,14.1823,14.2116,14.1823,14.1896,842800.0
2006-01-06 15:30:00,19.39,19.41,19.38,19.39,634200.0,14.1896,14.2043,14.1823,14.1896,634200.0
2006-01-06 15:40:00,19.39,19.41,19.36,19.37,1176800.0,14.1896,14.2043,14.1677,14.175,1176800.0
2006-01-06 15:50:00,19.37,19.39,19.34,19.38,1425200.0,14.175,14.1896,14.153,14.1823,1425200.0
2006-01-09 09:30:00,19.37,19.49,19.36,19.42,1163300.0,14.175,14.2628,14.1677,14.2116,1163300.0
2006-01-09 09:40:00,19.41,19.5,19.41,19.5,1057500.0,14.2043,14.2701,14.2043,14.2701,1057500.0
2006-01-09 09:50:00,19.49,19.5,19.43,19.43,403500.0,14.2628,14.2701,14.2189,14.2189,403500.0
2006-01-09 10:00:00,19.43,19.43,19.32,19.37,1275700.0,14.2189,14.2189,14.1384,14.175,1275700.0
2006-01-09 10:10:00,19.37,19.49,19.36,19.47,541900.0,14.175,14.2628,14.1677,14.2482,541900.0
2006-01-09 10:20:00,19.47,19.56,19.42,19.52,670700.0,14.2482,14.314,14.2116,14.2848,670700.0
2006-01-09 10:30:00,19.52,19.59,19.52,19.56,636800.0,14.2848,14.336,14.2848,14.314,636800.0
2006-01-09 10:40:00,19.56,19.57,19.51,19.55,313100.0,14.314,14.3214,14.2774,14.3067,313100.0
2006-01-09 10:50:00,19.55,19.57,19.5,19.51,391900.0,14.3067,14.3214,14.2701,14.2774,391900.0
2006-01-09 11:00:00,19.51,19.53,19.45,19.46,348600.0,14.2774,14.2921,14.2335,14.2409,348600.0
2006-01-09 11:10:00,19.45,19.51,19.45,19.46,501200.0,14.2335,14.2774,14.2335,14.2409,501200.0
2006-01-09 11:20:00,19.45,19.53,19.45,19.48,476100.0,14.2335,14.2921,14.2335,14.2555,476100.0
2006-01-09 11:30:00,19.48,19.49,19.45,19.47,227200.0,14.2555,14.2628,14.2335,14.2482,227200.0
2006-01-09 11:40:00,19.47,19.51,19.42,19.44,607300.0,14.2482,14.2774,14.2116,14.2262,607300.0
2006-01-09 11:50:00,19.44,19.48,19.42,19.47,329600.0,14.2262,14.2555,14.2116,14.2482,329600.0
2006-01-09 12:00:00,19.47,19.48,19.44,19.45,466300.0,14.2482,14.2555,14.2262,14.2335,466300.0
2006-01-09 12:10:00,19.46,19.47,19.37,19.39,612400.0,14.2409,14.2482,14.175,14.1896,612400.0
2006-01-09 12:20:00,19.39,19.4,19.37,19.38,222600.0,14.1896,14.1969,14.175,14.1823,222600.0
2006-01-09 12:30:00,19.38,19.41,19.38,19.4,171500.0,14.1823,14.2043,14.1823,14.1969,171500.0
2006-01-09 12:40:00,19.4,19.44,19.4,19.42,410400.0,14.1969,14.2262,14.1969,14.2116,410400.0
2006-01-09 12:50:00,19.42,19.42,19.4,19.4,69200.0,14.2116,14.2116,14.1969,14.1969,69200.0
2006-01-09 13:00:00,19.4,19.42,19.4,19.41,183000.0,14.1969,14.2116,14.1969,14.2043,183000.0
2006-01-09 13:10:00,19.42,19.45,19.41,19.44,293500.0,14.2116,14.2335,14.2043,14.2262,293500.0
2006-01-09 13:20:00,19.44,19.48,19.44,19.46,219800.0,14.2262,14.2555,14.2262,14.2409,219800.0
2006-01-09 13:30:00,19.47,19.49,19.45,19.48,241000.0,14.2482,14.2628,14.2335,14.2555,241000.0
2006-01-09 13:40:00,19.48,19.55,19.47,19.54,361700.0,14.2555,14.3067,14.2482,14.2994,361700.0
2006-01-09 13:50:00,19.55,19.55,19.49,19.5,295300.0,14.3067,14.3067,14.2628,14.2701,295300.0
2006-01-09 14:00:00,19.5,19.5,19.47,19.47,135500.0,14.2701,14.2701,14.2482,14.2482,135500.0
2006-01-09 14:10:00,19.47,19.52,19.46,19.52,448900.0,14.2482,14.2848,14.2409,14.2848,448900.0
2006-01-09 14:20:00,19.51,19.57,19.51,19.54,558200.0,14.2774,14.3214,14.2774,14.2994,558200.0
2006-01-09 14:30:00,19.54,19.55,19.5,19.51,471100.0,14.2994,14.3067,14.2701,14.2774,471100.0
2006-01-09 14:40:00,19.51,19.52,19.44,19.5,585700.0,14.2774,14.2848,14.2262,14.2701,585700.0
2006-01-09 14:50:00,19.5,19.54,19.5,19.52,179700.0,14.2701,14.2994,14.2701,14.2848,179700.0
2006-01-09 15:00:00,19.52,19.53,19.51,19.53,278100.0,14.2848,14.2921,14.2774,14.2921,278100.0
2006-01-09 15:10:00,19.52,19.53,19.47,19.47,313800.0,14.2848,14.2921,14.2482,14.2482,313800.0
2006-01-09 15:20:00,19.47,19.51,19.47,19.49,457600.0,14.2482,14.2774,14.2482,14.2628,457600.0
2006-01-09 15:30:00,19.49,19.53,19.49,19.52,369700.0,14.2628,14.2921,14.2628,14.2848,369700.0
2006-01-09 15:40:00,19.52,19.54,19.51,19.52,387300.0,14.2848,14.2994,14.2774,14.2848,387300.0
2006-01-09 15:50:00,19.52,19.54,19.5,19.52,1039200.0,14.2848,14.2994,14.2701,14.2848,1039200.0
2006-01-10 09:30:00,19.49,19.51,19.43,19.5,1774800.0,14.2628,14.2774,14.2189,14.2701,1774800.0
2006-01-10 09:40:00,19.51,19.66,19.47,19.61,1388200.0,14.2774,14.3872,14.2482,14.3506,1388200.0
2006-01-10 09:50:00,19.62,19.64,19.56,19.58,966300.0,14.3579,14.3726,14.314,14.3287,966300.0
2006-01-10 10:00:00,19.58,19.6,19.51,19.52,951500.0,14.3287,14.3433,14.2774,14.2848,951500.0
2006-01-10 10:10:00,19.52,19.59,19.5,19.57,767900.0,14.2848,14.336,14.2701,14.3214,767900.0
2006-01-10 10:20:00,19.57,19.6,19.53,19.57,470300.0,14.3214,14.3433,14.2921,14.3214,470300.0
2006-01-10 10:30:00,19.56,19.72,19.56,19.71,896300.0,14.314,14.4311,14.314,14.4238,896300.0
2006-01-10 10:40:00,19.71,19.75,19.71,19.73,825000.0,14.4238,14.4531,14.4238,14.4384,825000.0
2006-01-10 10:50:00,19.73,19.75,19.68,19.71,757700.0,14.4384,14.4531,14.4019,14.4238,757700.0
2006-01-10 11:00:00,19.71,19.71,19.58,19.6,921100.0,14.4238,14.4238,14.3287,14.3433,921100.0
2006-01-10 11:10:00,19.6,19.65,19.59,19.64,548800.0,14.3433,14.3799,14.336,14.3726,548800.0
2006-01-10 11:20:00,19.64,19.65,19.61,19.64,445200.0,14.3726,14.3799,14.3506,14.3726,445200.0
2006-01-10 11:30:00,19.65,19.66,19.58,19.61,505700.0,14.3799,14.3872,14.3287,14.3506,505700.0
2006-01-10 11:40:00,19.62,19.67,19.61,19.66,1295100.0,14.3579,14.3945,14.3506,14.3872,1295100.0
2006-01-10 11:50:00,19.67,19.69,19.65,19.67,537000.0,14.3945,14.4092,14.3799,14.3945,537000.0
2006-01-10 12:00:00,19.66,19.72,19.66,19.7,357300.0,14.3872,14.4311,14.3872,14.4165,357300.0
2006-01-10 12:10:00,19.7,19.77,19.67,19.73,695000.0,14.4165,14.4677,14.3945,14.4384,695000.0
2006-01-10 12:20:00,19.74,19.74,19.67,19.68,234700.0,14.4458,14.4458,14.3945,14.4019,234700.0
2006-01-10 12:30:00,19.68,19.74,19.66,19.73,286800.0,14.4019,14.4458,14.3872,14.4384,286800.0
2006-01-10 12:40:00,19.74,19.74,19.64,19.65,226200.0,14.4458,14.4458,14.3726,14.3799,226200.0
2006-01-10 12:50:00,19.64,19.7,19.64,19.7,377800.0,14.3726,14.4165,14.3726,14.4165,377800.0
2006-01-10 13:00:00,19.7,19.72,19.6,19.71,476600.0,14.4165,14.4311,14.3433,14.4238,476600.0
2006-01-10 13:10:00,19.71,19.76,19.71,19.74,344900.0,14.4238,14.4604,14.4238,14.4458,344900.0
2006-01-10 13:20:00,19.74,19.83,19.73,19.77,599600.0,14.4458,14.5116,14.4384,14.4677,599600.0
2006-01-10 13:30:00,19.77,19.84,19.74,19.76,523700.0,14.4677,14.5189,14.4458,14.4604,523700.0
2006-01-10 13:40:00,19.75,19.83,19.75,19.78,663400.0,14.4531,14.5116,14.4531,14.475,663400.0
2006-01-10 13:50:00,19.77,19.79,19.72,19.72,273600.0,14.4677,14.4823,14.4311,14.4311,273600.0
2006-01-10 14:00:00,19.72,19.74,19.66,19.73,532000.0,14.4311,14.4458,14.3872,14.4384,532000.0
2006-01-10 14:10:00,19.73,19.8,19.73,19.78,440700.0,14.4384,14.4897,14.4384,14.475,440700.0
2006-01-10 14:20:00,19.79,19.82,19.72,19.73,449500.0,14.4823,14.5043,14.4311,14.4384,449500.0
2006-01-10 14:30:00,19.73,19.73,19.68,19.7,775600.0,14.4384,14.4384,14.4019,14.4165,775600.0
2006-01-10 14:40:00,19.7,19.77,19.7,19.77,374100.0,14.4165,14.4677,14.4165,14.4677,374100.0
2006-01-10 14:50:00,19.76,19.77,19.72,19.72,233000.0,14.4604,14.4677,14.4311,14.4311,233000.0
2006-01-10 15:00:00,19.73,19.74,19.71,19.71,290400.0,14.4384,14.4458,14.4238,14.4238,290400.0
2006-01-10 15:10:00,19.71,19.72,19.67,19.72,581900.0,14.4238,14.4311,14.3945,14.4311,581900.0
2006-01-10 15:20:00,19.72,19.76,19.7,19.72,747600.0,14.4311,14.4604,14.4165,14.4311,747600.0
2006-01-10 15:30:00,19.72,19.75,19.71,19.74,475000.0,14.4311,14.4531,14.4238,14.4458,475000.0
2006-01-10 15:40:00,19.75,19.77,19.73,19.77,540800.0,14.4531,14.4677,14.4384,14.4677,540800.0
2006-01-10 15:50:00,19.77,19.81,19.73,19.8,1272200.0,14.4677,14.497,14.4384,14.4897,1272200.0
2006-01-11 09:30:00,19.89,19.92,19.79,19.79,1486300.0,14.5555,14.5775,14.4823,14.4823,1486300.0
2006-01-11 09:40:00,19.79,19.81,19.7,19.73,755400.0,14.4823,14.497,14.4165,14.4384,755400.0
2006-01-11 09:50:00,19.74,19.78,19.67,19.78,676400.0,14.4458,14.475,14.3945,14.475,676400.0
2006-01-11 10:00:00,19.78,19.85,19.75,19.83,403500.0,14.475,14.5263,14.4531,14.5116,403500.0
2006-01-11 10:10:00,19.82,20.0,19.82,19.99,1466600.0,14.5043,14.636,14.5043,14.6287,1466600.0
2006-01-11 10:20:00,19.99,20.0,19.92,19.96,907500.0,14.6287,14.636,14.5775,14.6068,907500.0
2006-01-11 10:30:00,19.96,20.14,19.96,20.13,2006900.0,14.6068,14.7385,14.6068,14.7312,2006900.0
2006-01-11 10:40:00,20.13,20.18,20.11,20.11,1211700.0,14.7312,14.7678,14.7165,14.7165,1211700.0
2006-01-11 10:50:00,20.11,20.15,20.07,20.14,1407100.0,14.7165,14.7458,14.6873,14.7385,1407100.0
2006-01-11 11:00:00,20.13,20.27,20.08,20.25,3132800.0,14.7312,14.8336,14.6946,14.819,3132800.0
2006-01-11 11:10:00,20.24,20.29,20.2,20.26,1318000.0,14.8117,14.8482,14.7824,14.8263,1318000.0
2006-01-11 11:20:00,20.26,20.27,20.21,20.23,658100.0,14.8263,14.8336,14.7897,14.8043,658100.0
2006-01-11 11:30:00,20.24,20.38,20.23,20.37,1317800.0,14.8117,14.9141,14.8043,14.9068,1317800.0
2006-01-11 11:40:00,20.37,20.44,20.35,20.41,1386100.0,14.9068,14.958,14.8922,14.9361,1386100.0
2006-01-11 11:50:00,20.41,20.42,20.35,20.37,634000.0,14.9361,14.9434,14.8922,14.9068,634000.0
2006-01-11 12:00:00,20.37,20.48,20.36,20.47,892400.0,14.9068,14.9873,14.8995,14.98,892400.0
2006-01-11 12:10:00,20.47,20.5,20.45,20.49,1193700.0,14.98,15.0019,14.9653,14.9946,1193700.0
2006-01-11 12:20:00,20.49,20.52,20.46,20.47,1964200.0,14.9946,15.0166,14.9727,14.98,1964200.0
2006-01-11 12:30:00,20.46,20.52,20.45,20.49,886000.0,14.9727,15.0166,14.9653,14.9946,886000.0
2006-01-11 12:40:00,20.49,20.51,20.47,20.5,574400.0,14.9946,15.0092,14.98,15.0019,574400.0
2006-01-11 12:50:00,20.51,20.52,20.48,20.5,672300.0,15.0092,15.0166,14.9873,15.0019,672300.0
2006-01-11 13:00:00,20.5,20.51,20.4,20.41,1169700.0,15.0019,15.0092,14.9287,14.9361,1169700.0
2006-01-11 13:10:00,20.42,20.49,20.4,20.4,964300.0,14.9434,14.9946,14.9287,14.9287,964300.0
2006-01-11 13:20:00,20.41,20.43,20.37,20.4,759600.0,14.9361,14.9507,14.9068,14.9287,759600.0
2006-01-11 13:30:00,20.39,20.49,20.38,20.48,727700.0,14.9214,14.9946,14.9141,14.9873,727700.0
2006-01-11 13:40:00,20.48,20.58,20.48,20.53,970300.0,14.9873,15.0605,14.9873,15.0239,970300.0
2006-01-11 13:50:00,20.54,20.56,20.51,20.55,589900.0,15.0312,15.0458,15.0092,15.0385,589900.0
2006-01-11 14:00:00,20.56,20.56,20.51,20.55,463800.0,15.0458,15.0458,15.0092,15.0385,463800.0
2006-01-11 14:10:00,20.55,20.6,20.55,20.56,634400.0,15.0385,15.0751,15.0385,15.0458,634400.0
2006-01-11 14:20:00,20.55,20.6,20.55,20.59,501600.0,15.0385,15.0751,15.0385,15.0678,501600.0
2006-01-11 14:30:00,20.59,20.65,20.55,20.64,1013100.0,15.0678,15.1117,15.0385,15.1044,1013100.0
2006-01-11 14:40:00,20.65,20.7,20.61,20.69,819600.0,15.1117,15.1483,15.0824,15.141,819600.0
2006-01-11 14:50:00,20.68,20.74,20.68,20.73,1048900.0,15.1337,15.1776,15.1337,15.1702,1048900.0
2006-01-11 15:00:00,20.73,20.77,20.72,20.74,2730100.0,15.1702,15.1995,15.1629,15.1776,2730100.0
2006-01-11 15:10:00,20.74,20.74,20.68,20.7,1211300.0,15.1776,15.1776,15.1337,15.1483,1211300.0
2006-01-11 15:20:00,20.69,20.7,20.65,20.66,1090300.0,15.141,15.1483,15.1117,15.119,1090300.0
2006-01-11 15:30:00,20.66,20.66,20.6,20.63,948500.0,15.119,15.119,15.0751,15.0971,948500.0
2006-01-11 15:40:00,20.63,20.67,20.59,20.66,2200000.0,15.0971,15.1263,15.0678,15.119,2200000.0
2006-01-11 15:50:00,20.65,20.66,20.6,20.62,2414300.0,15.1117,15.119,15.0751,15.0897,2414300.0
2006-01-12 09:30:00,20.56,20.64,20.44,20.48,1524400.0,15.0458,15.1044,14.958,14.9873,1524400.0
2006-01-12 09:40:00,20.48,20.54,20.36,20.39,1238200.0,14.9873,15.0312,14.8995,14.9214,1238200.0
2006-01-12 09:50:00,20.39,20.42,20.26,20.41,1377600.0,14.9214,14.9434,14.8263,14.9361,1377600.0
2006-01-12 10:00:00,20.41,20.45,20.26,20.43,1345000.0,14.9361,14.9653,14.8263,14.9507,1345000.0
2006-01-12 10:10:00,20.42,20.5,20.33,20.36,1166600.0,14.9434,15.0019,14.8775,14.8995,1166600.0
2006-01-12 10:20:00,20.36,20.5,20.3,20.39,1677600.0,14.8995,15.0019,14.8556,14.9214,1677600.0
2006-01-12 10:30:00,20.38,20.42,20.31,20.4,764300.0,14.9141,14.9434,14.8629,14.9287,764300.0
2006-01-12 10:40:00,20.4,20.57,20.38,20.56,1086100.0,14.9287,15.0532,14.9141,15.0458,1086100.0
2006-01-12 10:50:00,20.56,20.63,20.5,20.52,1718600.0,15.0458,15.0971,15.0019,15.0166,1718600.0
2006-01-12 11:00:00,20.52,20.57,20.44,20.5,896300.0,15.0166,15.0532,14.958,15.0019,896300.0
2006-01-12 11:10:00,20.5,20.53,20.43,20.43,663500.0,15.0019,15.0239,14.9507,14.9507,663500.0
2006-01-12 11:20:00,20.43,20.55,20.43,20.51,648300.0,14.9507,15.0385,14.9507,15.0092,648300.0
2006-01-12 11:30:00,20.51,20.52,20.47,20.51,506600.0,15.0092,15.0166,14.98,15.0092,506600.0
2006-01-12 11:40:00,20.51,20.52,20.47,20.51,261500.0,15.0092,15.0166,14.98,15.0092,261500.0
2006-01-12 11:50:00,20.51,20.62,20.51,20.57,683200.0,15.0092,15.0897,15.0092,15.0532,683200.0
2006-01-12 12:00:00,20.57,20.61,20.49,20.5,513500.0,15.0532,15.0824,14.9946,15.0019,513500.0
2006-01-12 12:10:00,20.51,20.56,20.47,20.55,592900.0,15.0092,15.0458,14.98,15.0385,592900.0
2006-01-12 12:20:00,20.56,20.77,20.56,20.7,1051300.0,15.0458,15.1995,15.0458,15.1483,1051300.0
2006-01-12 12:30:00,20.7,20.82,20.69,20.72,1323400.0,15.1483,15.2361,15.141,15.1629,1323400.0
2006-01-12 12:40:00,20.72,20.91,20.71,20.9,1027300.0,15.1629,15.302,15.1556,15.2946,1027300.0
2006-01-12 12:50:00,20.91,20.93,20.78,20.79,685800.0,15.302,15.3166,15.2068,15.2141,685800.0
2006-01-12 13:00:00,20.78,20.84,20.78,20.81,845700.0,15.2068,15.2507,15.2068,15.2288,845700.0
2006-01-12 13:10:00,20.81,20.93,20.81,20.92,849500.0,15.2288,15.3166,15.2288,15.3093,849500.0
2006-01-12 13:20:00,20.92,20.99,20.85,20.93,1539600.0,15.3093,15.3605,15.2581,15.3166,1539600.0
2006-01-12 13:30:00,20.94,21.06,20.85,20.94,3505600.0,15.3239,15.4117,15.2581,15.3239,3505600.0
2006-01-12 13:40:00,20.95,20.97,20.86,20.87,1621300.0,15.3312,15.3459,15.2654,15.2727,1621300.0
2006-01-12 13:50:00,20.87,20.9,20.8,20.84,1594700.0,15.2727,15.2946,15.2215,15.2507,1594700.0
2006-01-12 14:00:00,20.84,20.85,20.7,20.71,1545200.0,15.2507,15.2581,15.1483,15.1556,1545200.0
2006-01-12 14:10:00,20.71,20.8,20.66,20.79,2560400.0,15.1556,15.2215,15.119,15.2141,2560400.0
2006-01-12 14:20:00,20.8,20.87,20.79,20.83,1278100.0,15.2215,15.2727,15.2141,15.2434,1278100.0
2006-01-12 14:30:00,20.83,20.85,20.75,20.82,1618300.0,15.2434,15.2581,15.1849,15.2361,1618300.0
2006-01-12 14:40:00,20.82,20.9,20.69,20.77,1258900.0,15.2361,15.2946,15.141,15.1995,1258900.0
2006-01-12 14:50:00,20.77,20.83,20.71,20.75,826000.0,15.1995,15.2434,15.1556,15.1849,826000.0
2006-01-12 15:00:00,20.75,20.79,20.69,20.76,663100.0,15.1849,15.2141,15.141,15.1922,663100.0
2006-01-12 15:10:00,20.76,20.76,20.67,20.71,894800.0,15.1922,15.1922,15.1263,15.1556,894800.0
2006-01-12 15:20:00,20.7,21.0,20.62,20.68,1361400.0,15.1483,15.3678,15.0897,15.1337,1361400.0
2006-01-12 15:30:00,20.68,20.74,20.67,20.74,804600.0,15.1337,15.1776,15.1263,15.1776,804600.0
2006-01-12 15:40:00,20.74,20.78,20.73,20.75,811500.0,15.1776,15.2068,15.1702,15.1849,811500.0
2006-01-12 15:50:00,20.76,20.88,20.75,20.85,1892700.0,15.1922,15.28,15.1849,15.2581,1892700.0
2006-01-13 09:30:00,20.4,20.41,20.2,20.26,3300100.0,14.9287,14.9361,14.7824,14.8263,3300100.0
2006-01-13 09:40:00,20.25,20.32,20.12,20.23,1378300.0,14.819,14.8702,14.7238,14.8043,1378300.0
2006-01-13 09:50:00,20.22,20.39,20.2,20.35,1479900.0,14.797,14.9214,14.7824,14.8922,1479900.0
2006-01-13 10:00:00,20.35,20.35,20.23,20.29,589900.0,14.8922,14.8922,14.8043,14.8482,589900.0
2006-01-13 10:10:00,20.29,20.29,20.1,20.11,861700.0,14.8482,14.8482,14.7092,14.7165,861700.0
2006-01-13 10:20:00,20.12,20.19,20.03,20.17,1505900.0,14.7238,14.7751,14.658,14.7604,1505900.0
2006-01-13 10:30:00,20.16,20.17,20.1,20.11,1255300.0,14.7531,14.7604,14.7092,14.7165,1255300.0
2006-01-13 10:40:00,20.11,20.12,20.01,20.04,1182400.0,14.7165,14.7238,14.6433,14.6653,1182400.0
2006-01-13 10:50:00,20.03,20.12,20.02,20.09,840300.0,14.658,14.7238,14.6507,14.7019,840300.0
2006-01-13 11:00:00,20.09,20.16,20.06,20.15,1278100.0,14.7019,14.7531,14.6799,14.7458,1278100.0
2006-01-13 11:10:00,20.14,20.22,20.12,20.17,1164500.0,14.7385,14.797,14.7238,14.7604,1164500.0
2006-01-13 11:20:00,20.16,20.19,20.15,20.19,517400.0,14.7531,14.7751,14.7458,14.7751,517400.0
2006-01-13 11:30:00,20.19,20.23,20.16,20.19,610200.0,14.7751,14.8043,14.7531,14.7751,610200.0
2006-01-13 11:40:00,20.19,20.22,20.15,20.16,1240300.0,14.7751,14.797,14.7458,14.7531,1240300.0
2006-01-13 11:50:00,20.16,20.21,20.11,20.2,924600.0,14.7531,14.7897,14.7165,14.7824,924600.0
2006-01-13 12:00:00,20.21,20.21,20.14,20.16,516700.0,14.7897,14.7897,14.7385,14.7531,516700.0
2006-01-13 12:10:00,20.16,20.19,20.15,20.19,434200.0,14.7531,14.7751,14.7458,14.7751,434200.0
2006-01-13 12:20:00,20.19,20.22,20.17,20.19,527300.0,14.7751,14.797,14.7604,14.7751,527300.0
2006-01-13 12:30:00,20.19,20.19,20.14,20.16,347100.0,14.7751,14.7751,14.7385,14.7531,347100.0
2006-01-13 12:40:00,20.16,20.16,20.07,20.1,631300.0,14.7531,14.7531,14.6873,14.7092,631300.0
2006-01-13 12:50:00,20.11,20.16,20.08,20.12,712800.0,14.7165,14.7531,14.6946,14.7238,712800.0
2006-01-13 13:00:00,20.12,20.13,20.06,20.07,946300.0,14.7238,14.7312,14.6799,14.6873,946300.0
2006-01-13 13:10:00,20.06,20.11,20.04,20.06,1322100.0,14.6799,14.7165,14.6653,14.6799,1322100.0
2006-01-13 13:20:00,20.06,20.11,20.05,20.09,894200.0,14.6799,14.7165,14.6726,14.7019,894200.0
2006-01-13 13:30:00,20.09,20.1,20.04,20.05,159200.0,14.7019,14.7092,14.6653,14.6726,159200.0
2006-01-13 13:40:00,20.04,20.05,19.93,19.93,873300.0,14.6653,14.6726,14.5848,14.5848,873300.0
2006-01-13 13:50:00,19.93,20.03,19.93,20.0,691300.0,14.5848,14.658,14.5848,14.636,691300.0
2006-01-13 14:00:00,19.99,20.12,19.99,20.1,1626400.0,14.6287,14.7238,14.6287,14.7092,1626400.0
2006-01-13 14:10:00,20.1,20.14,20.06,20.11,794400.0,14.7092,14.7385,14.6799,14.7165,794400.0
2006-01-13 14:20:00,20.11,20.21,20.11,20.19,1348500.0,14.7165,14.7897,14.7165,14.7751,1348500.0
2006-01-13 14:30:00,20.19,20.23,20.19,20.21,876300.0,14.7751,14.8043,14.7751,14.7897,876300.0
2006-01-13 14:40:00,20.22,20.28,20.22,20.26,672200.0,14.797,14.8409,14.797,14.8263,672200.0
2006-01-13 14:50:00,20.25,20.3,20.24,20.3,667900.0,14.819,14.8556,14.8117,14.8556,667900.0
2006-01-13 15:00:00,20.3,20.33,20.28,20.32,600200.0,14.8556,14.8775,14.8409,14.8702,600200.0
2006-01-13 15:10:00,20.32,20.33,20.27,20.29,839800.0,14.8702,14.8775,14.8336,14.8482,839800.0
2006-01-13 15:20:00,20.3,20.37,20.28,20.29,973600.0,14.8556,14.9068,14.8409,14.8482,973600.0
2006-01-13 15:30:00,20.3,20.31,20.26,20.29,859600.0,14.8556,14.8629,14.8263,14.8482,859600.0
2006-01-13 15:40:00,20.29,20.3,20.23,20.23,3566900.0,14.8482,14.8556,14.8043,14.8043,3566900.0
2006-01-13 15:50:00,20.23,20.25,20.1,20.14,2958800.0,14.8043,14.819,14.7092,14.7385,2958800.0
2006-01-17 09:30:00,19.71,19.77,19.54,19.59,3646000.0,14.4238,14.4677,14.2994,14.336,3646000.0
2006-01-17 09:40:00,19.59,19.69,19.58,19.65,1516700.0,14.336,14.4092,14.3287,14.3799,1516700.0
2006-01-17 09:50:00,19.65,19.74,19.63,19.65,1302500.0,14.3799,14.4458,14.3653,14.3799,1302500.0
2006-01-17 10:00:00,19.65,19.67,19.59,19.66,1063300.0,14.3799,14.3945,14.336,14.3872,1063300.0
2006-01-17 10:10:00,19.66,19.75,19.57,19.63,868500.0,14.3872,14.4531,14.3214,14.3653,868500.0
2006-01-17 10:20:00,19.63,19.63,19.52,19.57,1246300.0,14.3653,14.3653,14.2848,14.3214,1246300.0
2006-01-17 10:30:00,19.57,19.58,19.51,19.53,852800.0,14.3214,14.3287,14.2774,14.2921,852800.0
2006-01-17 10:40:00,19.53,19.55,19.41,19.51,1528400.0,14.2921,14.3067,14.2043,14.2774,1528400.0
2006-01-17 10:50:00,19.51,19.59,19.49,19.58,625500.0,14.2774,14.336,14.2628,14.3287,625500.0
2006-01-17 11:00:00,19.58,19.64,19.52,19.64,712700.0,14.3287,14.3726,14.2848,14.3726,712700.0
2006-01-17 11:10:00,19.64,19.64,19.51,19.57,766100.0,14.3726,14.3726,14.2774,14.3214,766100.0
2006-01-17 11:20:00,19.56,19.58,19.51,19.57,300400.0,14.314,14.3287,14.2774,14.3214,300400.0
2006-01-17 11:30:00,19.57,19.62,19.57,19.62,345200.0,14.3214,14.3579,14.3214,14.3579,345200.0
2006-01-17 11:40:00,19.61,19.62,19.51,19.53,551200.0,14.3506,14.3579,14.2774,14.2921,551200.0
2006-01-17 11:50:00,19.53,19.59,19.53,19.58,316300.0,14.2921,14.336,14.2921,14.3287,316300.0
2006-01-17 12:00:00,19.58,19.62,19.58,19.6,451900.0,14.3287,14.3579,14.3287,14.3433,451900.0
2006-01-17 12:10:00,19.6,19.62,19.57,19.57,419900.0,14.3433,14.3579,14.3214,14.3214,419900.0
2006-01-17 12:20:00,19.56,19.6,19.54,19.54,289400.0,14.314,14.3433,14.2994,14.2994,289400.0
2006-01-17 12:30:00,19.54,19.57,19.52,19.54,370800.0,14.2994,14.3214,14.2848,14.2994,370800.0
2006-01-17 12:40:00,19.53,19.58,19.53,19.55,207600.0,14.2921,14.3287,14.2921,14.3067,207600.0
2006-01-17 12:50:00,19.55,19.61,19.55,19.58,281800.0,14.3067,14.3506,14.3067,14.3287,281800.0
2006-01-17 13:00:00,19.58,19.6,19.55,19.57,335600.0,14.3287,14.3433,14.3067,14.3214,335600.0
2006-01-17 13:10:00,19.57,19.59,19.53,19.53,209600.0,14.3214,14.336,14.2921,14.2921,209600.0
2006-01-17 13:20:00,19.53,19.54,19.5,19.51,475900.0,14.2921,14.2994,14.2701,14.2774,475900.0
2006-01-17 13:30:00,19.51,19.52,19.45,19.5,658000.0,14.2774,14.2848,14.2335,14.2701,658000.0
2006-01-17 13:40:00,19.5,19.52,19.43,19.47,511800.0,14.2701,14.2848,14.2189,14.2482,511800.0
2006-01-17 13:50:00,19.47,19.56,19.46,19.56,667800.0,14.2482,14.314,14.2409,14.314,667800.0
2006-01-17 14:00:00,19.56,19.61,19.53,19.57,935300.0,14.314,14.3506,14.2921,14.3214,935300.0
2006-01-17 14:10:00,19.56,19.59,19.52,19.57,886200.0,14.314,14.336,14.2848,14.3214,886200.0
2006-01-17 14:20:00,19.56,19.57,19.54,19.54,208500.0,14.314,14.3214,14.2994,14.2994,208500.0
2006-01-17 14:30:00,19.54,19.6,19.54,19.59,345600.0,14.2994,14.3433,14.2994,14.336,345600.0
2006-01-17 14:40:00,19.58,19.59,19.55,19.57,282900.0,14.3287,14.336,14.3067,14.3214,282900.0
2006-01-17 14:50:00,19.57,19.66,19.56,19.64,657600.0,14.3214,14.3872,14.314,14.3726,657600.0
2006-01-17 15:00:00,19.64,19.66,19.57,19.65,550200.0,14.3726,14.3872,14.3214,14.3799,550200.0
2006-01-17 15:10:00,19.65,19.68,19.63,19.68,1051900.0,14.3799,14.4019,14.3653,14.4019,1051900.0
2006-01-17 15:20:00,19.68,19.71,19.52,19.67,1125800.0,14.4019,14.4238,14.2848,14.3945,1125800.0
2006-01-17 15:30:00,19.67,19.7,19.64,19.67,1193800.0,14.3945,14.4165,14.3726,14.3945,1193800.0
2006-01-17 15:40:00,19.67,19.75,19.66,19.75,1485500.0,14.3945,14.4531,14.3872,14.4531,1485500.0
2006-01-17 15:50:00,19.74,19.76,19.71,19.76,2208700.0,14.4458,14.4604,14.4238,14.4604,2208700.0
2006-01-18 09:30:00,19.75,20.0,19.54,19.57,4287000.0,14.4531,14.636,14.2994,14.3214,4287000.0
2006-01-18 09:40:00,19.56,19.84,19.54,19.65,3861000.0,14.314,14.5189,14.2994,14.3799,3861000.0
2006-01-18 09:50:00,19.66,19.81,19.59,19.8,2553500.0,14.3872,14.497,14.336,14.4897,2553500.0
2006-01-18 10:00:00,19.8,20.11,19.8,20.03,3075800.0,14.4897,14.7165,14.4897,14.658,3075800.0
2006-01-18 10:10:00,20.04,20.06,19.94,20.01,1505100.0,14.6653,14.6799,14.5921,14.6433,1505100.0
2006-01-18 10:20:00,20.0,20.07,19.93,19.99,1458100.0,14.636,14.6873,14.5848,14.6287,1458100.0
2006-01-18 10:30:00,19.99,20.05,19.97,20.04,1106100.0,14.6287,14.6726,14.6141,14.6653,1106100.0
2006-01-18 10:40:00,20.04,20.1,20.03,20.06,1294300.0,14.6653,14.7092,14.658,14.6799,1294300.0
2006-01-18 10:50:00,20.06,20.2,20.04,20.14,928800.0,14.6799,14.7824,14.6653,14.7385,928800.0
2006-01-18 11:00:00,20.15,20.19,19.98,20.0,1766000.0,14.7458,14.7751,14.6214,14.636,1766000.0
2006-01-18 11:10:00,20.0,20.02,19.95,20.02,635900.0,14.636,14.6507,14.5994,14.6507,635900.0
2006-01-18 11:20:00,20.01,20.04,19.98,20.0,965600.0,14.6433,14.6653,14.6214,14.636,965600.0
2006-01-18 11:30:00,19.99,20.0,19.94,19.96,618000.0,14.6287,14.636,14.5921,14.6068,618000.0
2006-01-18 11:40:00,19.96,19.97,19.92,19.92,343800.0,14.6068,14.6141,14.5775,14.5775,343800.0
2006-01-18 11:50:00,19.93,20.01,19.86,20.01,744100.0,14.5848,14.6433,14.5336,14.6433,744100.0
2006-01-18 12:00:00,20.0,20.02,19.96,20.0,328200.0,14.636,14.6507,14.6068,14.636,328200.0
2006-01-18 12:10:00,20.0,20.01,19.95,20.01,501400.0,14.636,14.6433,14.5994,14.6433,501400.0
2006-01-18 12:20:00,20.01,20.01,19.91,19.92,350800.0,14.6433,14.6433,14.5702,14.5775,350800.0
2006-01-18 12:30:00,19.92,19.96,19.87,19.91,538300.0,14.5775,14.6068,14.5409,14.5702,538300.0
2006-01-18 12:40:00,19.91,19.97,19.9,19.96,261000.0,14.5702,14.6141,14.5628,14.6068,261000.0
2006-01-18 12:50:00,19.97,20.0,19.93,19.99,669700.0,14.6141,14.636,14.5848,14.6287,669700.0
2006-01-18 13:00:00,20.0,20.02,19.97,19.99,659000.0,14.636,14.6507,14.6141,14.6287,659000.0
2006-01-18 13:10:00,20.0,20.01,19.95,19.95,444800.0,14.636,14.6433,14.5994,14.5994,444800.0
2006-01-18 13:20:00,19.96,19.99,19.93,19.95,345700.0,14.6068,14.6287,14.5848,14.5994,345700.0
2006-01-18 13:30:00,19.96,20.0,19.91,19.92,451700.0,14.6068,14.636,14.5702,14.5775,451700.0
2006-01-18 13:40:00,19.91,19.95,19.87,19.89,463200.0,14.5702,14.5994,14.5409,14.5555,463200.0
2006-01-18 13:50:00,19.9,19.91,19.86,19.87,424500.0,14.5628,14.5702,14.5336,14.5409,424500.0
2006-01-18 14:00:00,19.86,19.93,19.84,19.89,752100.0,14.5336,14.5848,14.5189,14.5555,752100.0
2006-01-18 14:10:00,19.9,19.96,19.88,19.94,450500.0,14.5628,14.6068,14.5482,14.5921,450500.0
2006-01-18 14:20:00,19.95,19.95,19.89,19.89,317400.0,14.5994,14.5994,14.5555,14.5555,317400.0
2006-01-18 14:30:00,19.89,19.93,19.87,19.88,635300.0,14.5555,14.5848,14.5409,14.5482,635300.0
2006-01-18 14:40:00,19.88,19.88,19.78,19.8,962500.0,14.5482,14.5482,14.475,14.4897,962500.0
2006-01-18 14:50:00,19.8,19.8,19.71,19.71,1022900.0,14.4897,14.4897,14.4238,14.4238,1022900.0
2006-01-18 15:00:00,19.71,19.72,19.61,19.72,1082100.0,14.4238,14.4311,14.3506,14.4311,1082100.0
2006-01-18 15:10:00,19.72,19.78,19.66,19.72,1046800.0,14.4311,14.475,14.3872,14.4311,1046800.0
2006-01-18 15:20:00,19.71,19.72,19.65,19.7,1079700.0,14.4238,14.4311,14.3799,14.4165,1079700.0
2006-01-18 15:30:00,19.7,19.8,19.69,19.79,1082600.0,14.4165,14.4897,14.4092,14.4823,1082600.0
2006-01-18 15:40:00,19.8,19.8,19.73,19.74,1389800.0,14.4897,14.4897,14.4384,14.4458,1389800.0
2006-01-18 15:50:00,19.74,19.88,19.73,19.78,2154100.0,14.4458,14.5482,14.4384,14.475,2154100.0
2006-01-19 09:30:00,20.26,20.44,20.25,20.28,2741900.0,14.8263,14.958,14.819,14.8409,2741900.0
2006-01-19 09:40:00,20.28,20.33,20.22,20.27,2607500.0,14.8409,14.8775,14.797,14.8336,2607500.0
2006-01-19 09:50:00,20.27,20.31,20.03,20.07,2886100.0,14.8336,14.8629,14.658,14.6873,2886100.0
2006-01-19 10:00:00,20.07,20.07,19.92,19.98,2207500.0,14.6873,14.6873,14.5775,14.6214,2207500.0
2006-01-19 10:10:00,19.98,20.13,19.94,20.05,1522000.0,14.6214,14.7312,14.5921,14.6726,1522000.0
2006-01-19 10:20:00,20.05,20.07,20.03,20.05,924200.0,14.6726,14.6873,14.658,14.6726,924200.0
2006-01-19 10:30:00,20.05,20.06,19.99,20.01,929600.0,14.6726,14.6799,14.6287,14.6433,929600.0
2006-01-19 10:40:00,20.01,20.02,19.95,19.99,1194400.0,14.6433,14.6507,14.5994,14.6287,1194400.0
2006-01-19 10:50:00,19.99,20.01,19.95,19.96,1012000.0,14.6287,14.6433,14.5994,14.6068,1012000.0
2006-01-19 11:00:00,19.97,19.98,19.86,19.88,1025300.0,14.6141,14.6214,14.5336,14.5482,1025300.0
2006-01-19 11:10:00,19.88,19.91,19.82,19.86,1084400.0,14.5482,14.5702,14.5043,14.5336,1084400.0
2006-01-19 11:20:00,19.86,19.91,19.83,19.88,757800.0,14.5336,14.5702,14.5116,14.5482,757800.0
2006-01-19 11:30:00,19.88,20.0,19.85,19.97,844500.0,14.5482,14.636,14.5263,14.6141,844500.0
2006-01-19 11:40:00,19.97,19.99,19.93,19.96,450900.0,14.6141,14.6287,14.5848,14.6068,450900.0
2006-01-19 11:50:00,19.96,19.96,19.86,19.86,1056500.0,14.6068,14.6068,14.5336,14.5336,1056500.0
2006-01-19 12:00:00,19.86,20.05,19.85,20.04,1027100.0,14.5336,14.6726,14.5263,14.6653,1027100.0
2006-01-19 12:10:00,20.04,20.05,20.01,20.01,555900.0,14.6653,14.6726,14.6433,14.6433,555900.0
2006-01-19 12:20:00,20.0,20.03,19.98,20.0,530600.0,14.636,14.658,14.6214,14.636,530600.0
2006-01-19 12:30:00,20.0,20.02,19.99,20.0,302200.0,14.636,14.6507,14.6287,14.636,302200.0
2006-01-19 12:40:00,20.0,20.03,19.99,20.02,298600.0,14.636,14.658,14.6287,14.6507,298600.0
2006-01-19 12:50:00,20.02,20.04,20.01,20.04,275800.0,14.6507,14.6653,14.6433,14.6653,275800.0
2006-01-19 13:00:00,20.04,20.09,20.03,20.08,617600.0,14.6653,14.7019,14.658,14.6946,617600.0
2006-01-19 13:10:00,20.09,20.09,20.03,20.06,675500.0,14.7019,14.7019,14.658,14.6799,675500.0
2006-01-19 13:20:00,20.06,20.09,20.04,20.06,588600.0,14.6799,14.7019,14.6653,14.6799,588600.0
2006-01-19 13:30:00,20.06,20.08,20.02,20.04,880200.0,14.6799,14.6946,14.6507,14.6653,880200.0
2006-01-19 13:40:00,20.05,20.06,19.98,20.01,980100.0,14.6726,14.6799,14.6214,14.6433,980100.0
2006-01-19 13:50:00,20.01,20.03,19.98,20.0,745700.0,14.6433,14.658,14.6214,14.636,745700.0
2006-01-19 14:00:00,20.0,20.01,19.99,20.0,1572200.0,14.636,14.6433,14.6287,14.636,1572200.0
2006-01-19 14:10:00,19.99,20.01,19.99,20.0,1628100.0,14.6287,14.6433,14.6287,14.636,1628100.0
2006-01-19 14:20:00,19.99,20.0,19.92,19.95,1418500.0,14.6287,14.636,14.5775,14.5994,1418500.0
2006-01-19 14:30:00,19.94,19.99,19.9,19.97,1174800.0,14.5921,14.6287,14.5628,14.6141,1174800.0
2006-01-19 14:40:00,19.98,19.98,19.93,19.97,852700.0,14.6214,14.6214,14.5848,14.6141,852700.0
2006-01-19 14:50:00,19.97,20.01,19.9,20.0,1296300.0,14.6141,14.6433,14.5628,14.636,1296300.0
2006-01-19 15:00:00,20.0,20.03,19.92,19.94,833700.0,14.636,14.658,14.5775,14.5921,833700.0
2006-01-19 15:10:00,19.93,19.97,19.89,19.95,1211400.0,14.5848,14.6141,14.5555,14.5994,1211400.0
2006-01-19 15:20:00,19.95,19.96,19.94,19.94,758200.0,14.5994,14.6068,14.5921,14.5921,758200.0
2006-01-19 15:30:00,19.94,19.96,19.92,19.95,783800.0,14.5921,14.6068,14.5775,14.5994,783800.0
2006-01-19 15:40:00,19.95,19.97,19.92,19.93,909100.0,14.5994,14.6141,14.5775,14.5848,909100.0
2006-01-19 15:50:00,19.93,20.0,19.91,19.99,2270800.0,14.5848,14.636,14.5702,14.6287,2270800.0
2006-01-20 09:30:00,19.9,20.0,19.86,19.91,2536100.0,14.5628,14.636,14.5336,14.5702,2536100.0
2006-01-20 09:40:00,19.92,19.94,19.82,19.85,891800.0,14.5775,14.5921,14.5043,14.5263,891800.0
2006-01-20 09:50:00,19.85,19.85,19.76,19.78,940200.0,14.5263,14.5263,14.4604,14.475,940200.0
2006-01-20 10:00:00,19.78,19.93,19.75,19.78,889200.0,14.475,14.5848,14.4531,14.475,889200.0
2006-01-20 10:10:00,19.78,19.78,19.64,19.66,978900.0,14.475,14.475,14.3726,14.3872,978900.0
2006-01-20 10:20:00,19.67,19.72,19.63,19.68,835700.0,14.3945,14.4311,14.3653,14.4019,835700.0
2006-01-20 10:30:00,19.68,19.68,19.58,19.65,1026700.0,14.4019,14.4019,14.3287,14.3799,1026700.0
2006-01-20 10:40:00,19.65,19.66,19.57,19.61,964500.0,14.3799,14.3872,14.3214,14.3506,964500.0
2006-01-20 10:50:00,19.62,19.62,19.49,19.56,1064800.0,14.3579,14.3579,14.2628,14.314,1064800.0
2006-01-20 11:00:00,19.56,19.59,19.51,19.55,775300.0,14.314,14.336,14.2774,14.3067,775300.0
2006-01-20 11:10:00,19.55,19.59,19.5,19.5,882000.0,14.3067,14.336,14.2701,14.2701,882000.0
2006-01-20 11:20:00,19.5,19.57,19.46,19.55,1106300.0,14.2701,14.3214,14.2409,14.3067,1106300.0
2006-01-20 11:30:00,19.55,19.56,19.46,19.48,490700.0,14.3067,14.314,14.2409,14.2555,490700.0
2006-01-20 11:40:00,19.48,19.49,19.36,19.37,731400.0,14.2555,14.2628,14.1677,14.175,731400.0
2006-01-20 11:50:00,19.37,19.4,19.31,19.36,969300.0,14.175,14.1969,14.1311,14.1677,969300.0
2006-01-20 12:00:00,19.35,19.36,19.3,19.31,949300.0,14.1604,14.1677,14.1238,14.1311,949300.0
2006-01-20 12:10:00,19.32,19.32,19.25,19.3,1659400.0,14.1384,14.1384,14.0872,14.1238,1659400.0
2006-01-20 12:20:00,19.3,19.32,19.26,19.29,653900.0,14.1238,14.1384,14.0945,14.1164,653900.0
2006-01-20 12:30:00,19.28,19.36,19.25,19.27,383100.0,14.1091,14.1677,14.0872,14.1018,383100.0
2006-01-20 12:40:00,19.26,19.27,19.14,19.2,941500.0,14.0945,14.1018,14.0067,14.0506,941500.0
2006-01-20 12:50:00,19.2,19.25,19.19,19.23,569000.0,14.0506,14.0872,14.0433,14.0725,569000.0
2006-01-20 13:00:00,19.23,19.23,19.1,19.13,971200.0,14.0725,14.0725,13.9774,13.9994,971200.0
2006-01-20 13:10:00,19.14,19.18,19.1,19.13,737200.0,14.0067,14.0359,13.9774,13.9994,737200.0
2006-01-20 13:20:00,19.13,19.22,19.1,19.19,867500.0,13.9994,14.0652,13.9774,14.0433,867500.0
2006-01-20 13:30:00,19.2,19.2,19.13,19.16,803800.0,14.0506,14.0506,13.9994,14.0213,803800.0
2006-01-20 13:40:00,19.15,19.2,19.12,19.12,529000.0,14.014,14.0506,13.992,13.992,529000.0
2006-01-20 13:50:00,19.13,19.13,19.06,19.08,672400.0,13.9994,13.9994,13.9481,13.9628,672400.0
2006-01-20 14:00:00,19.08,19.13,19.06,19.11,852300.0,13.9628,13.9994,13.9481,13.9847,852300.0
2006-01-20 14:10:00,19.11,19.14,19.07,19.12,1159700.0,13.9847,14.0067,13.9555,13.992,1159700.0
2006-01-20 14:20:00,19.12,19.2,19.09,19.2,741700.0,13.992,14.0506,13.9701,14.0506,741700.0
2006-01-20 14:30:00,19.19,19.21,19.14,19.18,870600.0,14.0433,14.0579,14.0067,14.0359,870600.0
2006-01-20 14:40:00,19.17,19.21,19.16,19.19,723200.0,14.0286,14.0579,14.0213,14.0433,723200.0
2006-01-20 14:50:00,19.2,19.23,19.08,19.11,757600.0,14.0506,14.0725,13.9628,13.9847,757600.0
2006-01-20 15:00:00,19.11,19.2,19.1,19.19,555400.0,13.9847,14.0506,13.9774,14.0433,555400.0
2006-01-20 15:10:00,19.19,19.2,19.09,19.12,1044600.0,14.0433,14.0506,13.9701,13.992,1044600.0
2006-01-20 15:20:00,19.12,19.12,19.07,19.08,960200.0,13.992,13.992,13.9555,13.9628,960200.0
2006-01-20 15:30:00,19.09,19.14,19.08,19.1,932600.0,13.9701,14.0067,13.9628,13.9774,932600.0
2006-01-20 15:40:00,19.11,19.11,19.08,19.09,1130200.0,13.9847,13.9847,13.9628,13.9701,1130200.0
2006-01-20 15:50:00,19.09,19.11,19.0,19.06,1369100.0,13.9701,13.9847,13.9042,13.9481,1369100.0
2006-01-23 09:30:00,19.22,19.31,19.09,19.17,1688600.0,14.0652,14.1311,13.9701,14.0286,1688600.0
2006-01-23 09:40:00,19.17,19.18,19.03,19.08,888900.0,14.0286,14.0359,13.9262,13.9628,888900.0
2006-01-23 09:50:00,19.07,19.2,19.02,19.03,814500.0,13.9555,14.0506,13.9189,13.9262,814500.0
2006-01-23 10:00:00,19.03,19.05,18.95,18.98,1156200.0,13.9262,13.9408,13.8676,13.8896,1156200.0
2006-01-23 10:10:00,18.97,19.06,18.96,19.05,826900.0,13.8823,13.9481,13.875,13.9408,826900.0
2006-01-23 10:20:00,19.05,19.14,19.05,19.1,793900.0,13.9408,14.0067,13.9408,13.9774,793900.0
2006-01-23 10:30:00,19.1,19.11,18.98,18.99,378700.0,13.9774,13.9847,13.8896,13.8969,378700.0
2006-01-23 10:40:00,18.99,19.01,18.95,18.99,465900.0,13.8969,13.9115,13.8676,13.8969,465900.0
2006-01-23 10:50:00,19.0,19.0,18.99,18.99,327600.0,13.9042,13.9042,13.8969,13.8969,327600.0
2006-01-23 11:00:00,18.99,19.07,18.99,19.05,506900.0,13.8969,13.9555,13.8969,13.9408,506900.0
2006-01-23 11:10:00,19.04,19.11,19.04,19.11,603200.0,13.9335,13.9847,13.9335,13.9847,603200.0
2006-01-23 11:20:00,19.11,19.17,19.1,19.17,602700.0,13.9847,14.0286,13.9774,14.0286,602700.0
2006-01-23 11:30:00,19.17,19.25,19.06,19.07,914500.0,14.0286,14.0872,13.9481,13.9555,914500.0
2006-01-23 11:40:00,19.08,19.11,19.05,19.09,457900.0,13.9628,13.9847,13.9408,13.9701,457900.0
2006-01-23 11:50:00,19.09,19.12,19.07,19.07,369000.0,13.9701,13.992,13.9555,13.9555,369000.0
2006-01-23 12:00:00,19.07,19.07,18.98,19.07,967800.0,13.9555,13.9555,13.8896,13.9555,967800.0
2006-01-23 12:10:00,19.07,19.12,19.07,19.08,699000.0,13.9555,13.992,13.9555,13.9628,699000.0
2006-01-23 12:20:00,19.08,19.13,19.07,19.09,439400.0,13.9628,13.9994,13.9555,13.9701,439400.0
2006-01-23 12:30:00,19.08,19.1,19.03,19.05,472300.0,13.9628,13.9774,13.9262,13.9408,472300.0
2006-01-23 12:40:00,19.05,19.07,19.01,19.06,538800.0,13.9408,13.9555,13.9115,13.9481,538800.0
2006-01-23 12:50:00,19.05,19.06,18.99,19.01,639000.0,13.9408,13.9481,13.8969,13.9115,639000.0
2006-01-23 13:00:00,19.01,19.03,18.98,19.02,537600.0,13.9115,13.9262,13.8896,13.9189,537600.0
2006-01-23 13:10:00,19.02,19.03,18.96,18.98,422800.0,13.9189,13.9262,13.875,13.8896,422800.0
2006-01-23 13:20:00,18.97,19.05,18.97,19.02,756700.0,13.8823,13.9408,13.8823,13.9189,756700.0
2006-01-23 13:30:00,19.02,19.03,18.96,18.96,139100.0,13.9189,13.9262,13.875,13.875,139100.0
2006-01-23 13:40:00,18.96,19.0,18.95,18.98,293500.0,13.875,13.9042,13.8676,13.8896,293500.0
2006-01-23 13:50:00,18.97,18.98,18.91,18.94,309000.0,13.8823,13.8896,13.8384,13.8603,309000.0
2006-01-23 14:00:00,18.95,19.03,18.94,19.0,533800.0,13.8676,13.9262,13.8603,13.9042,533800.0
2006-01-23 14:10:00,19.0,19.02,18.98,19.01,833400.0,13.9042,13.9189,13.8896,13.9115,833400.0
2006-01-23 14:20:00,19.01,19.05,18.99,19.01,451400.0,13.9115,13.9408,13.8969,13.9115,451400.0
2006-01-23 14:30:00,19.0,19.04,18.97,19.02,604100.0,13.9042,13.9335,13.8823,13.9189,604100.0
2006-01-23 14:40:00,19.02,19.05,19.0,19.04,416300.0,13.9189,13.9408,13.9042,13.9335,416300.0
2006-01-23 14:50:00,19.04,19.08,19.01,19.05,593000.0,13.9335,13.9628,13.9115,13.9408,593000.0
2006-01-23 15:00:00,19.05,19.07,19.01,19.06,836500.0,13.9408,13.9555,13.9115,13.9481,836500.0
2006-01-23 15:10:00,19.07,19.07,19.01,19.05,656200.0,13.9555,13.9555,13.9115,13.9408,656200.0
2006-01-23 15:20:00,19.05,19.08,19.01,19.02,408600.0,13.9408,13.9628,13.9115,13.9189,408600.0
2006-01-23 15:30:00,19.02,19.05,19.01,19.02,464300.0,13.9189,13.9408,13.9115,13.9189,464300.0
2006-01-23 15:40:00,19.01,19.02,18.95,18.99,804300.0,13.9115,13.9189,13.8676,13.8969,804300.0
2006-01-23 15:50:00,18.99,19.04,18.98,19.0,1218500.0,13.8969,13.9335,13.8896,13.9042,1218500.0
2006-01-24 09:30:00,19.02,19.32,18.98,19.27,2265700.0,13.9189,14.1384,13.8896,14.1018,2265700.0
2006-01-24 09:40:00,19.27,19.28,19.12,19.15,1559300.0,14.1018,14.1091,13.992,14.014,1559300.0
2006-01-24 09:50:00,19.15,19.32,19.14,19.31,1535800.0,14.014,14.1384,14.0067,14.1311,1535800.0
2006-01-24 10:00:00,19.31,19.34,19.16,19.19,1462900.0,14.1311,14.153,14.0213,14.0433,1462900.0
2006-01-24 10:10:00,19.19,19.26,19.19,19.21,882800.0,14.0433,14.0945,14.0433,14.0579,882800.0
2006-01-24 10:20:00,19.22,19.26,19.1,19.1,974800.0,14.0652,14.0945,13.9774,13.9774,974800.0
2006-01-24 10:30:00,19.1,19.17,19.04,19.15,1011300.0,13.9774,14.0286,13.9335,14.014,1011300.0
2006-01-24 10:40:00,19.15,19.16,19.09,19.11,520100.0,14.014,14.0213,13.9701,13.9847,520100.0
2006-01-24 10:50:00,19.1,19.12,18.99,19.0,724400.0,13.9774,13.992,13.8969,13.9042,724400.0
2006-01-24 11:00:00,19.0,19.04,18.98,18.98,668800.0,13.9042,13.9335,13.8896,13.8896,668800.0
2006-01-24 11:10:00,18.97,19.02,18.96,19.02,764300.0,13.8823,13.9189,13.875,13.9189,764300.0
2006-01-24 11:20:00,19.02,19.1,19.02,19.07,529500.0,13.9189,13.9774,13.9189,13.9555,529500.0
2006-01-24 11:30:00,19.08,19.09,19.0,19.01,498700.0,13.9628,13.9701,13.9042,13.9115,498700.0
2006-01-24 11:40:00,19.0,19.06,19.0,19.02,725000.0,13.9042,13.9481,13.9042,13.9189,725000.0
2006-01-24 11:50:00,19.03,19.05,19.0,19.01,254000.0,13.9262,13.9408,13.9042,13.9115,254000.0
2006-01-24 12:00:00,19.01,19.03,18.96,18.97,422200.0,13.9115,13.9262,13.875,13.8823,422200.0
2006-01-24 12:10:00,18.97,19.02,18.91,18.93,903200.0,13.8823,13.9189,13.8384,13.853,903200.0
2006-01-24 12:20:00,18.93,19.0,18.91,18.99,470300.0,13.853,13.9042,13.8384,13.8969,470300.0
2006-01-24 12:30:00,18.99,18.99,18.89,18.9,539900.0,13.8969,13.8969,13.8237,13.831,539900.0
2006-01-24 12:40:00,18.89,18.92,18.75,18.85,1086000.0,13.8237,13.8457,13.7213,13.7945,1086000.0
2006-01-24 12:50:00,18.85,18.94,18.85,18.89,630100.0,13.7945,13.8603,13.7945,13.8237,630100.0
2006-01-24 13:00:00,18.9,18.94,18.88,18.88,251300.0,13.831,13.8603,13.8164,13.8164,251300.0
2006-01-24 13:10:00,18.89,18.93,18.88,18.92,255700.0,13.8237,13.853,13.8164,13.8457,255700.0
2006-01-24 13:20:00,18.92,18.94,18.9,18.93,213100.0,13.8457,13.8603,13.831,13.853,213100.0
2006-01-24 13:30:00,18.94,18.97,18.94,18.95,343100.0,13.8603,13.8823,13.8603,13.8676,343100.0
2006-01-24 13:40:00,18.95,18.97,18.93,18.97,288600.0,13.8676,13.8823,13.853,13.8823,288600.0
2006-01-24 13:50:00,18.97,19.03,18.91,18.98,798800.0,13.8823,13.9262,13.8384,13.8896,798800.0
2006-01-24 14:00:00,18.98,19.09,18.97,19.04,819400.0,13.8896,13.9701,13.8823,13.9335,819400.0
2006-01-24 14:10:00,19.04,19.12,19.03,19.06,871400.0,13.9335,13.992,13.9262,13.9481,871400.0
2006-01-24 14:20:00,19.06,19.07,18.99,19.02,558500.0,13.9481,13.9555,13.8969,13.9189,558500.0
2006-01-24 14:30:00,19.02,19.04,18.93,18.94,458200.0,13.9189,13.9335,13.853,13.8603,458200.0
2006-01-24 14:40:00,18.94,18.99,18.92,18.97,633300.0,13.8603,13.8969,13.8457,13.8823,633300.0
2006-01-24 14:50:00,18.97,18.98,18.87,18.87,496900.0,13.8823,13.8896,13.8091,13.8091,496900.0
2006-01-24 15:00:00,18.88,18.94,18.87,18.9,694900.0,13.8164,13.8603,13.8091,13.831,694900.0
2006-01-24 15:10:00,18.91,18.95,18.88,18.92,605500.0,13.8384,13.8676,13.8164,13.8457,605500.0
2006-01-24 15:20:00,18.93,19.01,18.92,19.0,575800.0,13.853,13.9115,13.8457,13.9042,575800.0
2006-01-24 15:30:00,19.0,19.09,18.98,19.0,871700.0,13.9042,13.9701,13.8896,13.9042,871700.0
2006-01-24 15:40:00,19.0,19.0,18.95,18.96,420800.0,13.9042,13.9042,13.8676,13.875,420800.0
2006-01-24 15:50:00,18.95,19.0,18.95,18.97,1309900.0,13.8676,13.9042,13.8676,13.8823,1309900.0
2006-01-25 09:30:00,19.19,19.21,19.02,19.08,2472500.0,14.0433,14.0579,13.9189,13.9628,2472500.0
2006-01-25 09:40:00,19.08,19.11,18.96,19.05,1697400.0,13.9628,13.9847,13.875,13.9408,1697400.0
2006-01-25 09:50:00,19.05,19.1,19.01,19.07,897000.0,13.9408,13.9774,13.9115,13.9555,897000.0
2006-01-25 10:00:00,19.07,19.15,18.99,18.99,1164000.0,13.9555,14.014,13.8969,13.8969,1164000.0
2006-01-25 10:10:00,18.99,19.01,18.91,19.01,1532300.0,13.8969,13.9115,13.8384,13.9115,1532300.0
2006-01-25 10:20:00,19.01,19.03,18.9,18.94,1417300.0,13.9115,13.9262,13.831,13.8603,1417300.0
2006-01-25 10:30:00,18.95,18.95,18.79,18.8,1355100.0,13.8676,13.8676,13.7505,13.7579,1355100.0
2006-01-25 10:40:00,18.8,18.96,18.79,18.92,834500.0,13.7579,13.875,13.7505,13.8457,834500.0
2006-01-25 10:50:00,18.93,19.0,18.85,18.91,666300.0,13.853,13.9042,13.7945,13.8384,666300.0
2006-01-25 11:00:00,18.91,18.94,18.87,18.88,513000.0,13.8384,13.8603,13.8091,13.8164,513000.0
2006-01-25 11:10:00,18.87,18.95,18.82,18.95,554400.0,13.8091,13.8676,13.7725,13.8676,554400.0
2006-01-25 11:20:00,18.95,19.04,18.94,19.02,677400.0,13.8676,13.9335,13.8603,13.9189,677400.0
2006-01-25 11:30:00,19.02,19.03,18.9,18.91,745300.0,13.9189,13.9262,13.831,13.8384,745300.0
2006-01-25 11:40:00,18.91,18.92,18.8,18.82,522800.0,13.8384,13.8457,13.7579,13.7725,522800.0
2006-01-25 11:50:00,18.81,18.9,18.79,18.9,477600.0,13.7652,13.831,13.7505,13.831,477600.0
2006-01-25 12:00:00,18.89,18.9,18.83,18.87,202300.0,13.8237,13.831,13.7798,13.8091,202300.0
2006-01-25 12:10:00,18.87,18.9,18.8,18.86,233900.0,13.8091,13.831,13.7579,13.8018,233900.0
2006-01-25 12:20:00,18.86,18.87,18.79,18.84,362000.0,13.8018,13.8091,13.7505,13.7871,362000.0
2006-01-25 12:30:00,18.84,18.89,18.83,18.86,240800.0,13.7871,13.8237,13.7798,13.8018,240800.0
2006-01-25 12:40:00,18.86,18.91,18.84,18.91,335600.0,13.8018,13.8384,13.7871,13.8384,335600.0
2006-01-25 12:50:00,18.91,18.96,18.88,18.96,339800.0,13.8384,13.875,13.8164,13.875,339800.0
2006-01-25 13:00:00,18.96,19.04,18.91,18.99,556800.0,13.875,13.9335,13.8384,13.8969,556800.0
2006-01-25 13:10:00,19.0,19.01,18.96,18.98,386300.0,13.9042,13.9115,13.875,13.8896,386300.0
2006-01-25 13:20:00,18.98,19.01,18.91,18.94,384000.0,13.8896,13.9115,13.8384,13.8603,384000.0
2006-01-25 13:30:00,18.94,18.97,18.89,18.9,218700.0,13.8603,13.8823,13.8237,13.831,218700.0
2006-01-25 13:40:00,18.89,18.95,18.87,18.89,315500.0,13.8237,13.8676,13.8091,13.8237,315500.0
2006-01-25 13:50:00,18.89,18.99,18.88,18.97,226600.0,13.8237,13.8969,13.8164,13.8823,226600.0
2006-01-25 14:00:00,18.97,18.97,18.9,18.91,291500.0,13.8823,13.8823,13.831,13.8384,291500.0
2006-01-25 14:10:00,18.92,19.04,18.89,18.98,532700.0,13.8457,13.9335,13.8237,13.8896,532700.0
2006-01-25 14:20:00,18.97,19.0,18.87,18.87,265200.0,13.8823,13.9042,13.8091,13.8091,265200.0
2006-01-25 14:30:00,18.87,18.96,18.87,18.95,374900.0,13.8091,13.875,13.8091,13.8676,374900.0
2006-01-25 14:40:00,18.95,19.0,18.91,18.92,399300.0,13.8676,13.9042,13.8384,13.8457,399300.0
2006-01-25 14:50:00,18.92,18.96,18.87,18.89,354300.0,13.8457,13.875,13.8091,13.8237,354300.0
2006-01-25 15:00:00,18.89,18.94,18.86,18.9,487400.0,13.8237,13.8603,13.8018,13.831,487400.0
2006-01-25 15:10:00,18.91,18.95,18.89,18.91,312800.0,13.8384,13.8676,13.8237,13.8384,312800.0
2006-01-25 15:20:00,18.91,18.95,18.9,18.93,407400.0,13.8384,13.8676,13.831,13.853,407400.0
2006-01-25 15:30:00,18.93,18.95,18.88,18.93,553300.0,13.853,13.8676,13.8164,13.853,553300.0
2006-01-25 15:40:00,18.93,19.0,18.92,19.0,696600.0,13.853,13.9042,13.8457,13.9042,696600.0
2006-01-25 15:50:00,19.0,19.01,18.94,18.97,1107000.0,13.9042,13.9115,13.8603,13.8823,1107000.0
2006-01-26 09:30:00,19.24,19.29,19.1,19.15,2062500.0,14.0799,14.1164,13.9774,14.014,2062500.0
2006-01-26 09:40:00,19.16,19.19,19.06,19.07,1430300.0,14.0213,14.0433,13.9481,13.9555,1430300.0
2006-01-26 09:50:00,19.07,19.23,19.03,19.21,1524200.0,13.9555,14.0725,13.9262,14.0579,1524200.0
2006-01-26 10:00:00,19.21,19.32,19.18,19.3,1455900.0,14.0579,14.1384,14.0359,14.1238,1455900.0
2006-01-26 10:10:00,19.29,19.3,19.19,19.2,1425300.0,14.1164,14.1238,14.0433,14.0506,1425300.0
2006-01-26 10:20:00,19.2,19.23,19.12,19.19,972500.0,14.0506,14.0725,13.992,14.0433,972500.0
2006-01-26 10:30:00,19.18,19.28,19.18,19.26,817100.0,14.0359,14.1091,14.0359,14.0945,817100.0
2006-01-26 10:40:00,19.25,19.31,19.25,19.31,822100.0,14.0872,14.1311,14.0872,14.1311,822100.0
2006-01-26 10:50:00,19.32,19.4,19.3,19.34,948800.0,14.1384,14.1969,14.1238,14.153,948800.0
2006-01-26 11:00:00,19.34,19.36,19.31,19.35,704100.0,14.153,14.1677,14.1311,14.1604,704100.0
2006-01-26 11:10:00,19.35,19.37,19.31,19.35,497000.0,14.1604,14.175,14.1311,14.1604,497000.0
2006-01-26 11:20:00,19.35,19.37,19.32,19.34,873700.0,14.1604,14.175,14.1384,14.153,873700.0
2006-01-26 11:30:00,19.34,19.5,19.33,19.5,1519800.0,14.153,14.2701,14.1457,14.2701,1519800.0
2006-01-26 11:40:00,19.49,19.51,19.45,19.45,1552100.0,14.2628,14.2774,14.2335,14.2335,1552100.0
2006-01-26 11:50:00,19.45,19.49,19.4,19.47,669400.0,14.2335,14.2628,14.1969,14.2482,669400.0
2006-01-26 12:00:00,19.46,19.54,19.44,19.53,1195600.0,14.2409,14.2994,14.2262,14.2921,1195600.0
2006-01-26 12:10:00,19.53,19.53,19.44,19.47,748000.0,14.2921,14.2921,14.2262,14.2482,748000.0
2006-01-26 12:20:00,19.47,19.47,19.41,19.42,407800.0,14.2482,14.2482,14.2043,14.2116,407800.0
2006-01-26 12:30:00,19.42,19.43,19.35,19.39,260100.0,14.2116,14.2189,14.1604,14.1896,260100.0
2006-01-26 12:40:00,19.39,19.48,19.39,19.44,587500.0,14.1896,14.2555,14.1896,14.2262,587500.0
2006-01-26 12:50:00,19.44,19.44,19.32,19.4,641100.0,14.2262,14.2262,14.1384,14.1969,641100.0
2006-01-26 13:00:00,19.41,19.45,19.38,19.42,616400.0,14.2043,14.2335,14.1823,14.2116,616400.0
2006-01-26 13:10:00,19.42,19.49,19.42,19.48,521900.0,14.2116,14.2628,14.2116,14.2555,521900.0
2006-01-26 13:20:00,19.48,19.51,19.43,19.44,795300.0,14.2555,14.2774,14.2189,14.2262,795300.0
2006-01-26 13:30:00,19.43,19.45,19.41,19.45,489500.0,14.2189,14.2335,14.2043,14.2335,489500.0
2006-01-26 13:40:00,19.45,19.49,19.44,19.49,747000.0,14.2335,14.2628,14.2262,14.2628,747000.0
2006-01-26 13:50:00,19.49,19.54,19.2,19.53,943200.0,14.2628,14.2994,14.0506,14.2921,943200.0
2006-01-26 14:00:00,19.51,19.56,19.47,19.55,935300.0,14.2774,14.314,14.2482,14.3067,935300.0
2006-01-26 14:10:00,19.55,19.61,19.5,19.54,644900.0,14.3067,14.3506,14.2701,14.2994,644900.0
2006-01-26 14:20:00,19.54,19.62,19.53,19.55,705000.0,14.2994,14.3579,14.2921,14.3067,705000.0
2006-01-26 14:30:00,19.55,19.59,19.53,19.59,545800.0,14.3067,14.336,14.2921,14.336,545800.0
2006-01-26 14:40:00,19.58,19.67,19.57,19.65,830800.0,14.3287,14.3945,14.3214,14.3799,830800.0
2006-01-26 14:50:00,19.65,19.68,19.61,19.65,532800.0,14.3799,14.4019,14.3506,14.3799,532800.0
2006-01-26 15:00:00,19.65,19.68,19.63,19.64,530000.0,14.3799,14.4019,14.3653,14.3726,530000.0
2006-01-26 15:10:00,19.64,19.74,19.63,19.71,648700.0,14.3726,14.4458,14.3653,14.4238,648700.0
2006-01-26 15:20:00,19.71,19.75,19.66,19.74,849600.0,14.4238,14.4531,14.3872,14.4458,849600.0
2006-01-26 15:30:00,19.73,19.75,19.64,19.67,1108100.0,14.4384,14.4531,14.3726,14.3945,1108100.0
2006-01-26 15:40:00,19.67,19.7,19.62,19.63,1113800.0,14.3945,14.4165,14.3579,14.3653,1113800.0
2006-01-26 15:50:00,19.62,19.75,19.52,19.72,3248200.0,14.3579,14.4531,14.2848,14.4311,3248200.0
2006-01-27 09:30:00,19.97,20.0,19.75,19.8,1799500.0,14.6141,14.636,14.4531,14.4897,1799500.0
2006-01-27 09:40:00,19.81,19.85,19.75,19.8,2019400.0,14.497,14.5263,14.4531,14.4897,2019400.0
2006-01-27 09:50:00,19.8,19.82,19.75,19.77,1373100.0,14.4897,14.5043,14.4531,14.4677,1373100.0
2006-01-27 10:00:00,19.77,19.79,19.55,19.68,2302200.0,14.4677,14.4823,14.3067,14.4019,2302200.0
2006-01-27 10:10:00,19.68,19.95,19.66,19.93,1974000.0,14.4019,14.5994,14.3872,14.5848,1974000.0
2006-01-27 10:20:00,19.93,19.93,19.81,19.83,1107500.0,14.5848,14.5848,14.497,14.5116,1107500.0
2006-01-27 10:30:00,19.83,19.84,19.73,19.76,938400.0,14.5116,14.5189,14.4384,14.4604,938400.0
2006-01-27 10:40:00,19.76,19.85,19.74,19.77,623000.0,14.4604,14.5263,14.4458,14.4677,623000.0
2006-01-27 10:50:00,19.78,19.82,19.68,19.79,648400.0,14.475,14.5043,14.4019,14.4823,648400.0
2006-01-27 11:00:00,19.79,19.8,19.72,19.79,439200.0,14.4823,14.4897,14.4311,14.4823,439200.0
2006-01-27 11:10:00,19.8,19.87,19.73,19.83,936800.0,14.4897,14.5409,14.4384,14.5116,936800.0
2006-01-27 11:20:00,19.83,19.84,19.76,19.79,856800.0,14.5116,14.5189,14.4604,14.4823,856800.0
2006-01-27 11:30:00,19.79,19.85,19.75,19.8,643300.0,14.4823,14.5263,14.4531,14.4897,643300.0
2006-01-27 11:40:00,19.8,19.82,19.78,19.78,388300.0,14.4897,14.5043,14.475,14.475,388300.0
2006-01-27 11:50:00,19.79,19.92,19.77,19.91,407300.0,14.4823,14.5775,14.4677,14.5702,407300.0
2006-01-27 12:00:00,19.92,19.93,19.83,19.85,477600.0,14.5775,14.5848,14.5116,14.5263,477600.0
2006-01-27 12:10:00,19.85,19.89,19.83,19.85,571500.0,14.5263,14.5555,14.5116,14.5263,571500.0
2006-01-27 12:20:00,19.84,19.86,19.81,19.82,183400.0,14.5189,14.5336,14.497,14.5043,183400.0
2006-01-27 12:30:00,19.82,19.86,19.81,19.84,257800.0,14.5043,14.5336,14.497,14.5189,257800.0
2006-01-27 12:40:00,19.84,19.86,19.79,19.8,260600.0,14.5189,14.5336,14.4823,14.4897,260600.0
2006-01-27 12:50:00,19.8,19.84,19.79,19.79,471200.0,14.4897,14.5189,14.4823,14.4823,471200.0
2006-01-27 13:00:00,19.79,19.81,19.73,19.76,362500.0,14.4823,14.497,14.4384,14.4604,362500.0
2006-01-27 13:10:00,19.75,19.76,19.68,19.68,388000.0,14.4531,14.4604,14.4019,14.4019,388000.0
2006-01-27 13:20:00,19.69,19.74,19.68,19.73,298400.0,14.4092,14.4458,14.4019,14.4384,298400.0
2006-01-27 13:30:00,19.73,19.75,19.66,19.66,693600.0,14.4384,14.4531,14.3872,14.3872,693600.0
2006-01-27 13:40:00,19.66,19.71,19.66,19.68,1072800.0,14.3872,14.4238,14.3872,14.4019,1072800.0
2006-01-27 13:50:00,19.69,19.69,19.5,19.5,733400.0,14.4092,14.4092,14.2701,14.2701,733400.0
2006-01-27 14:00:00,19.51,19.59,19.49,19.49,593600.0,14.2774,14.336,14.2628,14.2628,593600.0
2006-01-27 14:10:00,19.49,19.58,19.49,19.55,473900.0,14.2628,14.3287,14.2628,14.3067,473900.0
2006-01-27 14:20:00,19.54,19.62,19.54,19.6,450900.0,14.2994,14.3579,14.2994,14.3433,450900.0
2006-01-27 14:30:00,19.61,19.64,19.5,19.52,322400.0,14.3506,14.3726,14.2701,14.2848,322400.0
2006-01-27 14:40:00,19.52,19.57,19.5,19.54,288900.0,14.2848,14.3214,14.2701,14.2994,288900.0
2006-01-27 14:50:00,19.55,19.62,19.54,19.62,361400.0,14.3067,14.3579,14.2994,14.3579,361400.0
2006-01-27 15:00:00,19.62,19.67,19.6,19.64,362600.0,14.3579,14.3945,14.3433,14.3726,362600.0
2006-01-27 15:10:00,19.64,19.7,19.63,19.68,448900.0,14.3726,14.4165,14.3653,14.4019,448900.0
2006-01-27 15:20:00,19.68,19.7,19.65,19.65,319600.0,14.4019,14.4165,14.3799,14.3799,319600.0
2006-01-27 15:30:00,19.66,19.68,19.6,19.65,501100.0,14.3872,14.4019,14.3433,14.3799,501100.0
2006-01-27 15:40:00,19.66,19.71,19.65,19.69,597500.0,14.3872,14.4238,14.3799,14.4092,597500.0
2006-01-27 15:50:00,19.7,19.75,19.66,19.75,1365000.0,14.4165,14.4531,14.3872,14.4531,1365000.0
2006-01-30 09:30:00,19.82,19.91,19.71,19.85,1280100.0,14.5043,14.5702,14.4238,14.5263,1280100.0
2006-01-30 09:40:00,19.85,19.87,19.73,19.77,849300.0,14.5263,14.5409,14.4384,14.4677,849300.0
2006-01-30 09:50:00,19.78,19.8,19.62,19.63,757900.0,14.475,14.4897,14.3579,14.3653,757900.0
2006-01-30 10:00:00,19.63,19.79,19.55,19.71,1154100.0,14.3653,14.4823,14.3067,14.4238,1154100.0
2006-01-30 10:10:00,19.7,19.75,19.69,19.72,326100.0,14.4165,14.4531,14.4092,14.4311,326100.0
2006-01-30 10:20:00,19.72,19.72,19.62,19.64,282700.0,14.4311,14.4311,14.3579,14.3726,282700.0
2006-01-30 10:30:00,19.63,19.68,19.6,19.65,329600.0,14.3653,14.4019,14.3433,14.3799,329600.0
2006-01-30 10:40:00,19.66,19.71,19.62,19.67,705500.0,14.3872,14.4238,14.3579,14.3945,705500.0
2006-01-30 10:50:00,19.67,19.72,19.66,19.7,611100.0,14.3945,14.4311,14.3872,14.4165,611100.0
2006-01-30 11:00:00,19.7,19.71,19.66,19.67,232100.0,14.4165,14.4238,14.3872,14.3945,232100.0
2006-01-30 11:10:00,19.66,19.68,19.61,19.63,326800.0,14.3872,14.4019,14.3506,14.3653,326800.0
2006-01-30 11:20:00,19.62,19.66,19.62,19.66,181000.0,14.3579,14.3872,14.3579,14.3872,181000.0
2006-01-30 11:30:00,19.66,19.66,19.63,19.65,336900.0,14.3872,14.3872,14.3653,14.3799,336900.0
2006-01-30 11:40:00,19.65,19.65,19.63,19.63,183000.0,14.3799,14.3799,14.3653,14.3653,183000.0
2006-01-30 11:50:00,19.64,19.64,19.55,19.56,244200.0,14.3726,14.3726,14.3067,14.314,244200.0
2006-01-30 12:00:00,19.56,19.6,19.55,19.6,223000.0,14.314,14.3433,14.3067,14.3433,223000.0
2006-01-30 12:10:00,19.6,19.62,19.6,19.62,171900.0,14.3433,14.3579,14.3433,14.3579,171900.0
2006-01-30 12:20:00,19.62,19.65,19.61,19.62,168700.0,14.3579,14.3799,14.3506,14.3579,168700.0
2006-01-30 12:30:00,19.62,19.68,19.61,19.68,240100.0,14.3579,14.4019,14.3506,14.4019,240100.0
2006-01-30 12:40:00,19.67,19.77,19.67,19.68,640200.0,14.3945,14.4677,14.3945,14.4019,640200.0
2006-01-30 12:50:00,19.68,19.71,19.65,19.67,221200.0,14.4019,14.4238,14.3799,14.3945,221200.0
2006-01-30 13:00:00,19.67,19.74,19.65,19.68,249800.0,14.3945,14.4458,14.3799,14.4019,249800.0
2006-01-30 13:10:00,19.68,19.69,19.65,19.69,142500.0,14.4019,14.4092,14.3799,14.4092,142500.0
2006-01-30 13:20:00,19.68,19.69,19.64,19.68,116300.0,14.4019,14.4092,14.3726,14.4019,116300.0
2006-01-30 13:30:00,19.68,19.69,19.67,19.69,71900.0,14.4019,14.4092,14.3945,14.4092,71900.0
2006-01-30 13:40:00,19.69,19.76,19.68,19.74,201600.0,14.4092,14.4604,14.4019,14.4458,201600.0
2006-01-30 13:50:00,19.74,19.75,19.68,19.7,132900.0,14.4458,14.4531,14.4019,14.4165,132900.0
2006-01-30 14:00:00,19.7,19.72,19.68,19.69,80100.0,14.4165,14.4311,14.4019,14.4092,80100.0
2006-01-30 14:10:00,19.68,19.68,19.59,19.61,378100.0,14.4019,14.4019,14.336,14.3506,378100.0
2006-01-30 14:20:00,19.62,19.65,19.61,19.64,175600.0,14.3579,14.3799,14.3506,14.3726,175600.0
2006-01-30 14:30:00,19.64,19.66,19.6,19.65,284200.0,14.3726,14.3872,14.3433,14.3799,284200.0
2006-01-30 14:40:00,19.65,19.66,19.62,19.64,231600.0,14.3799,14.3872,14.3579,14.3726,231600.0
2006-01-30 14:50:00,19.64,19.65,19.58,19.64,300300.0,14.3726,14.3799,14.3287,14.3726,300300.0
2006-01-30 15:00:00,19.64,19.64,19.54,19.57,454100.0,14.3726,14.3726,14.2994,14.3214,454100.0
2006-01-30 15:10:00,19.56,19.56,19.45,19.48,655000.0,14.314,14.314,14.2335,14.2555,655000.0
2006-01-30 15:20:00,19.48,19.56,19.47,19.53,671800.0,14.2555,14.314,14.2482,14.2921,671800.0
2006-01-30 15:30:00,19.54,19.57,19.51,19.57,580300.0,14.2994,14.3214,14.2774,14.3214,580300.0
2006-01-30 15:40:00,19.57,19.6,19.52,19.59,472200.0,14.3214,14.3433,14.2848,14.336,472200.0
2006-01-30 15:50:00,19.6,19.61,19.57,19.59,812100.0,14.3433,14.3506,14.3214,14.336,812100.0
2006-01-31 09:30:00,19.47,19.5,19.23,19.26,1802200.0,14.2482,14.2701,14.0725,14.0945,1802200.0
2006-01-31 09:40:00,19.26,19.27,19.2,19.21,659600.0,14.0945,14.1018,14.0506,14.0579,659600.0
2006-01-31 09:50:00,19.22,19.22,19.12,19.15,1308300.0,14.0652,14.0652,13.992,14.014,1308300.0
2006-01-31 10:00:00,19.16,19.2,19.08,19.14,997000.0,14.0213,14.0506,13.9628,14.0067,997000.0
2006-01-31 10:10:00,19.14,19.2,19.13,19.13,662200.0,14.0067,14.0506,13.9994,13.9994,662200.0
2006-01-31 10:20:00,19.13,19.23,19.07,19.16,1274100.0,13.9994,14.0725,13.9555,14.0213,1274100.0
2006-01-31 10:30:00,19.16,19.16,19.08,19.1,727600.0,14.0213,14.0213,13.9628,13.9774,727600.0
2006-01-31 10:40:00,19.1,19.14,19.07,19.14,657300.0,13.9774,14.0067,13.9555,14.0067,657300.0
2006-01-31 10:50:00,19.13,19.17,19.12,19.17,717300.0,13.9994,14.0286,13.992,14.0286,717300.0
2006-01-31 11:00:00,19.16,19.17,19.1,19.11,458900.0,14.0213,14.0286,13.9774,13.9847,458900.0
2006-01-31 11:10:00,19.1,19.14,18.98,19.03,803000.0,13.9774,14.0067,13.8896,13.9262,803000.0
2006-01-31 11:20:00,19.03,19.07,19.0,19.05,565500.0,13.9262,13.9555,13.9042,13.9408,565500.0
2006-01-31 11:30:00,19.05,19.13,19.01,19.09,575700.0,13.9408,13.9994,13.9115,13.9701,575700.0
2006-01-31 11:40:00,19.09,19.14,19.07,19.12,342400.0,13.9701,14.0067,13.9555,13.992,342400.0
2006-01-31 11:50:00,19.12,19.12,19.04,19.04,391200.0,13.992,13.992,13.9335,13.9335,391200.0
2006-01-31 12:00:00,19.04,19.1,19.04,19.07,276500.0,13.9335,13.9774,13.9335,13.9555,276500.0
2006-01-31 12:10:00,19.06,19.07,19.02,19.03,224000.0,13.9481,13.9555,13.9189,13.9262,224000.0
2006-01-31 12:20:00,19.03,19.05,19.0,19.0,236400.0,13.9262,13.9408,13.9042,13.9042,236400.0
2006-01-31 12:30:00,19.0,19.02,19.0,19.01,436800.0,13.9042,13.9189,13.9042,13.9115,436800.0
2006-01-31 12:40:00,19.01,19.02,18.97,18.98,275900.0,13.9115,13.9189,13.8823,13.8896,275900.0
2006-01-31 12:50:00,18.98,18.99,18.94,18.95,686400.0,13.8896,13.8969,13.8603,13.8676,686400.0
2006-01-31 13:00:00,18.95,19.0,18.94,18.94,375500.0,13.8676,13.9042,13.8603,13.8603,375500.0
2006-01-31 13:10:00,18.94,18.99,18.9,18.93,682200.0,13.8603,13.8969,13.831,13.853,682200.0
2006-01-31 13:20:00,18.93,18.96,18.88,18.92,1065800.0,13.853,13.875,13.8164,13.8457,1065800.0
2006-01-31 13:30:00,18.91,18.93,18.9,18.9,443000.0,13.8384,13.853,13.831,13.831,443000.0
2006-01-31 13:40:00,18.91,18.93,18.89,18.91,1025100.0,13.8384,13.853,13.8237,13.8384,1025100.0
2006-01-31 13:50:00,18.91,19.1,18.91,19.06,1499500.0,13.8384,13.9774,13.8384,13.9481,1499500.0
2006-01-31 14:00:00,19.06,19.17,19.05,19.09,1050000.0,13.9481,14.0286,13.9408,13.9701,1050000.0
2006-01-31 14:10:00,19.09,19.18,19.01,19.01,1598100.0,13.9701,14.0359,13.9115,13.9115,1598100.0
2006-01-31 14:20:00,19.01,19.02,18.94,19.01,1479800.0,13.9115,13.9189,13.8603,13.9115,1479800.0
2006-01-31 14:30:00,19.01,19.07,18.93,19.04,737100.0,13.9115,13.9555,13.853,13.9335,737100.0
2006-01-31 14:40:00,19.05,19.08,18.95,19.08,725000.0,13.9408,13.9628,13.8676,13.9628,725000.0
2006-01-31 14:50:00,19.07,19.22,19.06,19.22,1410200.0,13.9555,14.0652,13.9481,14.0652,1410200.0
2006-01-31 15:00:00,19.22,19.29,19.17,19.19,1453300.0,14.0652,14.1164,14.0286,14.0433,1453300.0
2006-01-31 15:10:00,19.2,19.22,19.09,19.1,824900.0,14.0506,14.0652,13.9701,13.9774,824900.0
2006-01-31 15:20:00,19.1,19.22,19.08,19.21,1238700.0,13.9774,14.0652,13.9628,14.0579,1238700.0
2006-01-31 15:30:00,19.22,19.24,19.12,19.13,583000.0,14.0652,14.0799,13.992,13.9994,583000.0
2006-01-31 15:40:00,19.12,19.13,19.01,19.04,1645100.0,13.992,13.9994,13.9115,13.9335,1645100.0
2006-01-31 15:50:00,19.05,19.1,19.0,19.05,1464500.0,13.9408,13.9774,13.9042,13.9408,1464500.0
2006-02-01 09:30:00,18.96,19.29,18.94,19.12,1916100.0,13.875,14.1164,13.8603,13.992,1916100.0
2006-02-01 09:40:00,19.12,19.22,19.1,19.14,1383800.0,13.992,14.0652,13.9774,14.0067,1383800.0
2006-02-01 09:50:00,19.15,19.16,18.93,18.94,1163400.0,14.014,14.0213,13.853,13.8603,1163400.0
2006-02-01 10:00:00,18.93,18.98,18.85,18.96,3127800.0,13.853,13.8896,13.7945,13.875,3127800.0
2006-02-01 10:10:00,18.96,19.07,18.88,19.03,1553200.0,13.875,13.9555,13.8164,13.9262,1553200.0
2006-02-01 10:20:00,19.03,19.16,19.0,19.14,1333300.0,13.9262,14.0213,13.9042,14.0067,1333300.0
2006-02-01 10:30:00,19.14,19.19,19.03,19.06,1049600.0,14.0067,14.0433,13.9262,13.9481,1049600.0
2006-02-01 10:40:00,19.06,19.12,19.01,19.02,745100.0,13.9481,13.992,13.9115,13.9189,745100.0
2006-02-01 10:50:00,19.02,19.08,18.98,18.99,1294200.0,13.9189,13.9628,13.8896,13.8969,1294200.0
2006-02-01 11:00:00,18.99,19.04,18.98,19.0,845900.0,13.8969,13.9335,13.8896,13.9042,845900.0
2006-02-01 11:10:00,19.01,19.07,19.0,19.03,778500.0,13.9115,13.9555,13.9042,13.9262,778500.0
2006-02-01 11:20:00,19.04,19.12,18.98,19.1,623500.0,13.9335,13.992,13.8896,13.9774,623500.0
2006-02-01 11:30:00,19.1,19.12,19.04,19.06,403200.0,13.9774,13.992,13.9335,13.9481,403200.0
2006-02-01 11:40:00,19.05,19.07,18.97,19.01,738800.0,13.9408,13.9555,13.8823,13.9115,738800.0
2006-02-01 11:50:00,19.01,19.11,19.0,19.02,485800.0,13.9115,13.9847,13.9042,13.9189,485800.0
2006-02-01 12:00:00,19.02,19.09,19.02,19.09,587000.0,13.9189,13.9701,13.9189,13.9701,587000.0
2006-02-01 12:10:00,19.09,19.09,19.03,19.05,402100.0,13.9701,13.9701,13.9262,13.9408,402100.0
2006-02-01 12:20:00,19.05,19.12,19.05,19.12,446200.0,13.9408,13.992,13.9408,13.992,446200.0
2006-02-01 12:30:00,19.12,19.2,19.1,19.11,837900.0,13.992,14.0506,13.9774,13.9847,837900.0
2006-02-01 12:40:00,19.1,19.16,19.04,19.14,476500.0,13.9774,14.0213,13.9335,14.0067,476500.0
2006-02-01 12:50:00,19.14,19.16,19.14,19.15,218700.0,14.0067,14.0213,14.0067,14.014,218700.0
2006-02-01 13:00:00,19.15,19.19,19.14,19.18,202500.0,14.014,14.0433,14.0067,14.0359,202500.0
2006-02-01 13:10:00,19.19,19.2,19.13,19.14,690400.0,14.0433,14.0506,13.9994,14.0067,690400.0
2006-02-01 13:20:00,19.14,19.17,19.12,19.16,262700.0,14.0067,14.0286,13.992,14.0213,262700.0
2006-02-01 13:30:00,19.16,19.16,19.06,19.1,725800.0,14.0213,14.0213,13.9481,13.9774,725800.0
2006-02-01 13:40:00,19.11,19.13,19.06,19.09,198200.0,13.9847,13.9994,13.9481,13.9701,198200.0
2006-02-01 13:50:00,19.09,19.23,19.07,19.22,587000.0,13.9701,14.0725,13.9555,14.0652,587000.0
2006-02-01 14:00:00,19.22,19.25,19.15,19.15,411300.0,14.0652,14.0872,14.014,14.014,411300.0
2006-02-01 14:10:00,19.15,19.24,19.14,19.23,475700.0,14.014,14.0799,14.0067,14.0725,475700.0
2006-02-01 14:20:00,19.23,19.29,19.18,19.25,1483100.0,14.0725,14.1164,14.0359,14.0872,1483100.0
2006-02-01 14:30:00,19.26,19.38,19.25,19.34,921100.0,14.0945,14.1823,14.0872,14.153,921100.0
2006-02-01 14:40:00,19.35,19.35,19.25,19.3,665100.0,14.1604,14.1604,14.0872,14.1238,665100.0
2006-02-01 14:50:00,19.29,19.32,19.23,19.25,322600.0,14.1164,14.1384,14.0725,14.0872,322600.0
2006-02-01 15:00:00,19.26,19.27,19.23,19.25,558000.0,14.0945,14.1018,14.0725,14.0872,558000.0
2006-02-01 15:10:00,19.25,19.27,19.22,19.23,843800.0,14.0872,14.1018,14.0652,14.0725,843800.0
2006-02-01 15:20:00,19.24,19.27,19.22,19.25,711700.0,14.0799,14.1018,14.0652,14.0872,711700.0
2006-02-01 15:30:00,19.25,19.37,19.22,19.36,1742200.0,14.0872,14.175,14.0652,14.1677,1742200.0
2006-02-01 15:40:00,19.36,19.44,19.32,19.38,1624000.0,14.1677,14.2262,14.1384,14.1823,1624000.0
2006-02-01 15:50:00,19.37,19.38,19.23,19.32,1742100.0,14.175,14.1823,14.0725,14.1384,1742100.0
2006-02-02 09:30:00,19.24,19.44,19.21,19.28,1090900.0,14.0799,14.2262,14.0579,14.1091,1090900.0
2006-02-02 09:40:00,19.27,19.5,19.23,19.47,948500.0,14.1018,14.2701,14.0725,14.2482,948500.0
2006-02-02 09:50:00,19.48,19.54,19.46,19.48,935300.0,14.2555,14.2994,14.2409,14.2555,935300.0
2006-02-02 10:00:00,19.48,19.49,19.27,19.4,967400.0,14.2555,14.2628,14.1018,14.1969,967400.0
2006-02-02 10:10:00,19.4,19.41,19.24,19.27,669700.0,14.1969,14.2043,14.0799,14.1018,669700.0
2006-02-02 10:20:00,19.27,19.32,19.25,19.29,437400.0,14.1018,14.1384,14.0872,14.1164,437400.0
2006-02-02 10:30:00,19.29,19.34,19.14,19.19,1340400.0,14.1164,14.153,14.0067,14.0433,1340400.0
2006-02-02 10:40:00,19.18,19.2,19.11,19.14,820900.0,14.0359,14.0506,13.9847,14.0067,820900.0
2006-02-02 10:50:00,19.14,19.18,19.1,19.1,437500.0,14.0067,14.0359,13.9774,13.9774,437500.0
2006-02-02 11:00:00,19.1,19.12,19.01,19.05,717300.0,13.9774,13.992,13.9115,13.9408,717300.0
2006-02-02 11:10:00,19.05,19.08,19.04,19.07,355100.0,13.9408,13.9628,13.9335,13.9555,355100.0
2006-02-02 11:20:00,19.07,19.07,18.82,18.86,1270100.0,13.9555,13.9555,13.7725,13.8018,1270100.0
2006-02-02 11:30:00,18.86,19.08,18.85,18.96,719700.0,13.8018,13.9628,13.7945,13.875,719700.0
2006-02-02 11:40:00,18.97,18.97,18.89,18.96,391400.0,13.8823,13.8823,13.8237,13.875,391400.0
2006-02-02 11:50:00,18.96,18.96,18.91,18.92,223600.0,13.875,13.875,13.8384,13.8457,223600.0
2006-02-02 12:00:00,18.93,19.11,18.92,19.05,626900.0,13.853,13.9847,13.8457,13.9408,626900.0
2006-02-02 12:10:00,19.05,19.06,19.0,19.05,439900.0,13.9408,13.9481,13.9042,13.9408,439900.0
2006-02-02 12:20:00,19.05,19.05,18.94,18.96,414300.0,13.9408,13.9408,13.8603,13.875,414300.0
2006-02-02 12:30:00,18.95,18.96,18.88,18.88,869800.0,13.8676,13.875,13.8164,13.8164,869800.0
2006-02-02 12:40:00,18.88,18.91,18.85,18.89,538900.0,13.8164,13.8384,13.7945,13.8237,538900.0
2006-02-02 12:50:00,18.88,19.01,18.88,18.94,457900.0,13.8164,13.9115,13.8164,13.8603,457900.0
2006-02-02 13:00:00,18.94,18.98,18.9,18.94,254000.0,13.8603,13.8896,13.831,13.8603,254000.0
2006-02-02 13:10:00,18.95,19.0,18.94,18.95,352800.0,13.8676,13.9042,13.8603,13.8676,352800.0
2006-02-02 13:20:00,18.95,19.03,18.89,18.9,503900.0,13.8676,13.9262,13.8237,13.831,503900.0
2006-02-02 13:30:00,18.9,18.92,18.85,18.91,475200.0,13.831,13.8457,13.7945,13.8384,475200.0
2006-02-02 13:40:00,18.9,18.99,18.88,18.98,390000.0,13.831,13.8969,13.8164,13.8896,390000.0
2006-02-02 13:50:00,18.97,19.03,18.94,18.98,432600.0,13.8823,13.9262,13.8603,13.8896,432600.0
2006-02-02 14:00:00,18.97,19.0,18.97,19.0,362900.0,13.8823,13.9042,13.8823,13.9042,362900.0
2006-02-02 14:10:00,19.0,19.05,18.97,18.99,526200.0,13.9042,13.9408,13.8823,13.8969,526200.0
2006-02-02 14:20:00,18.99,19.02,18.96,18.97,284100.0,13.8969,13.9189,13.875,13.8823,284100.0
2006-02-02 14:30:00,18.96,19.03,18.95,18.98,512900.0,13.875,13.9262,13.8676,13.8896,512900.0
2006-02-02 14:40:00,18.98,19.0,18.9,18.95,414500.0,13.8896,13.9042,13.831,13.8676,414500.0
2006-02-02 14:50:00,18.95,18.99,18.91,18.93,411900.0,13.8676,13.8969,13.8384,13.853,411900.0
2006-02-02 15:00:00,18.93,18.98,18.88,18.96,612600.0,13.853,13.8896,13.8164,13.875,612600.0
2006-02-02 15:10:00,18.96,18.97,18.89,18.91,560200.0,13.875,13.8823,13.8237,13.8384,560200.0
2006-02-02 15:20:00,18.91,18.94,18.89,18.94,408500.0,13.8384,13.8603,13.8237,13.8603,408500.0
2006-02-02 15:30:00,18.94,18.95,18.88,18.9,648500.0,13.8603,13.8676,13.8164,13.831,648500.0
2006-02-02 15:40:00,18.91,18.91,18.83,18.83,713600.0,13.8384,13.8384,13.7798,13.7798,713600.0
2006-02-02 15:50:00,18.83,18.9,18.83,18.85,1497800.0,13.7798,13.831,13.7798,13.7945,1497800.0
2006-02-03 09:30:00,18.89,18.91,18.74,18.84,1385700.0,13.8237,13.8384,13.714,13.7871,1385700.0
2006-02-03 09:40:00,18.84,18.89,18.66,18.7,1570900.0,13.7871,13.8237,13.6554,13.6847,1570900.0
2006-02-03 09:50:00,18.71,18.8,18.7,18.78,1215000.0,13.692,13.7579,13.6847,13.7432,1215000.0
2006-02-03 10:00:00,18.77,18.96,18.75,18.88,1919700.0,13.7359,13.875,13.7213,13.8164,1919700.0
2006-02-03 10:10:00,18.88,18.89,18.7,18.82,1361300.0,13.8164,13.8237,13.6847,13.7725,1361300.0
2006-02-03 10:20:00,18.81,18.84,18.73,18.78,1207000.0,13.7652,13.7871,13.7066,13.7432,1207000.0
2006-02-03 10:30:00,18.79,18.81,18.68,18.72,883300.0,13.7505,13.7652,13.67,13.6993,883300.0
2006-02-03 10:40:00,18.71,18.73,18.63,18.66,932100.0,13.692,13.7066,13.6335,13.6554,932100.0
2006-02-03 10:50:00,18.65,18.77,18.65,18.73,941400.0,13.6481,13.7359,13.6481,13.7066,941400.0
2006-02-03 11:00:00,18.74,18.74,18.63,18.66,762100.0,13.714,13.714,13.6335,13.6554,762100.0
2006-02-03 11:10:00,18.66,18.69,18.6,18.61,773800.0,13.6554,13.6774,13.6115,13.6188,773800.0
2006-02-03 11:20:00,18.61,18.7,18.61,18.69,547800.0,13.6188,13.6847,13.6188,13.6774,547800.0
2006-02-03 11:30:00,18.69,18.78,18.68,18.76,1220200.0,13.6774,13.7432,13.67,13.7286,1220200.0
2006-02-03 11:40:00,18.76,18.86,18.68,18.71,981100.0,13.7286,13.8018,13.67,13.692,981100.0
2006-02-03 11:50:00,18.7,18.75,18.67,18.72,846900.0,13.6847,13.7213,13.6627,13.6993,846900.0
2006-02-03 12:00:00,18.71,18.75,18.7,18.7,296000.0,13.692,13.7213,13.6847,13.6847,296000.0
2006-02-03 12:10:00,18.7,18.7,18.64,18.67,506100.0,13.6847,13.6847,13.6408,13.6627,506100.0
2006-02-03 12:20:00,18.67,18.67,18.63,18.64,217900.0,13.6627,13.6627,13.6335,13.6408,217900.0
2006-02-03 12:30:00,18.64,18.7,18.64,18.69,282000.0,13.6408,13.6847,13.6408,13.6774,282000.0
2006-02-03 12:40:00,18.69,18.71,18.64,18.66,247700.0,13.6774,13.692,13.6408,13.6554,247700.0
2006-02-03 12:50:00,18.66,18.72,18.65,18.68,421700.0,13.6554,13.6993,13.6481,13.67,421700.0
2006-02-03 13:00:00,18.67,18.73,18.67,18.73,369500.0,13.6627,13.7066,13.6627,13.7066,369500.0
2006-02-03 13:10:00,18.73,18.8,18.71,18.78,551300.0,13.7066,13.7579,13.692,13.7432,551300.0
2006-02-03 13:20:00,18.79,18.86,18.76,18.78,404000.0,13.7505,13.8018,13.7286,13.7432,404000.0
2006-02-03 13:30:00,18.78,18.89,18.74,18.85,701800.0,13.7432,13.8237,13.714,13.7945,701800.0
2006-02-03 13:40:00,18.85,18.9,18.79,18.82,627300.0,13.7945,13.831,13.7505,13.7725,627300.0
2006-02-03 13:50:00,18.82,18.83,18.76,18.78,344700.0,13.7725,13.7798,13.7286,13.7432,344700.0
2006-02-03 14:00:00,18.79,18.84,18.78,18.79,499800.0,13.7505,13.7871,13.7432,13.7505,499800.0
2006-02-03 14:10:00,18.78,18.79,18.68,18.72,732000.0,13.7432,13.7505,13.67,13.6993,732000.0
2006-02-03 14:20:00,18.72,18.76,18.68,18.69,582500.0,13.6993,13.7286,13.67,13.6774,582500.0
2006-02-03 14:30:00,18.69,18.79,18.67,18.72,315300.0,13.6774,13.7505,13.6627,13.6993,315300.0
2006-02-03 14:40:00,18.73,18.74,18.67,18.74,331300.0,13.7066,13.714,13.6627,13.714,331300.0
2006-02-03 14:50:00,18.73,18.73,18.66,18.7,351600.0,13.7066,13.7066,13.6554,13.6847,351600.0
2006-02-03 15:00:00,18.7,18.78,18.27,18.75,497700.0,13.6847,13.7432,13.37,13.7213,497700.0
2006-02-03 15:10:00,18.75,18.75,18.7,18.72,392500.0,13.7213,13.7213,13.6847,13.6993,392500.0
2006-02-03 15:20:00,18.71,18.73,18.69,18.71,357600.0,13.692,13.7066,13.6774,13.692,357600.0
2006-02-03 15:30:00,18.7,18.71,18.66,18.69,775400.0,13.6847,13.692,13.6554,13.6774,775400.0
2006-02-03 15:40:00,18.69,18.69,18.64,18.68,726800.0,13.6774,13.6774,13.6408,13.67,726800.0
2006-02-03 15:50:00,18.68,18.86,18.67,18.67,1318200.0,13.67,13.8018,13.6627,13.6627,1318200.0
2006-02-06 09:30:00,18.6,18.8,18.59,18.76,814500.0,13.6115,13.7579,13.6042,13.7286,814500.0
2006-02-06 09:40:00,18.76,18.87,18.74,18.78,1035800.0,13.7286,13.8091,13.714,13.7432,1035800.0
2006-02-06 09:50:00,18.78,18.92,18.77,18.88,1015500.0,13.7432,13.8457,13.7359,13.8164,1015500.0
2006-02-06 10:00:00,18.87,18.98,18.87,18.95,1143300.0,13.8091,13.8896,13.8091,13.8676,1143300.0
2006-02-06 10:10:00,18.95,19.0,18.89,18.9,594900.0,13.8676,13.9042,13.8237,13.831,594900.0
2006-02-06 10:20:00,18.9,18.9,18.76,18.76,375400.0,13.831,13.831,13.7286,13.7286,375400.0
2006-02-06 10:30:00,18.76,19.01,18.76,18.9,797000.0,13.7286,13.9115,13.7286,13.831,797000.0
2006-02-06 10:40:00,18.9,18.91,18.77,18.81,430600.0,13.831,13.8384,13.7359,13.7652,430600.0
2006-02-06 10:50:00,18.81,18.84,18.78,18.81,353000.0,13.7652,13.7871,13.7432,13.7652,353000.0
2006-02-06 11:00:00,18.81,18.9,18.8,18.86,440600.0,13.7652,13.831,13.7579,13.8018,440600.0
2006-02-06 11:10:00,18.86,18.9,18.84,18.88,336500.0,13.8018,13.831,13.7871,13.8164,336500.0
2006-02-06 11:20:00,18.89,18.89,18.8,18.8,536700.0,13.8237,13.8237,13.7579,13.7579,536700.0
2006-02-06 11:30:00,18.8,18.95,18.8,18.92,336800.0,13.7579,13.8676,13.7579,13.8457,336800.0
2006-02-06 11:40:00,18.91,18.92,18.87,18.87,213000.0,13.8384,13.8457,13.8091,13.8091,213000.0
2006-02-06 11:50:00,18.88,18.93,18.87,18.93,210900.0,13.8164,13.853,13.8091,13.853,210900.0
2006-02-06 12:00:00,18.93,19.03,18.91,19.0,828000.0,13.853,13.9262,13.8384,13.9042,828000.0
2006-02-06 12:10:00,19.01,19.01,18.92,18.96,670600.0,13.9115,13.9115,13.8457,13.875,670600.0
2006-02-06 12:20:00,18.96,18.98,18.91,18.95,279800.0,13.875,13.8896,13.8384,13.8676,279800.0
2006-02-06 12:30:00,18.95,19.04,18.95,19.0,649300.0,13.8676,13.9335,13.8676,13.9042,649300.0
2006-02-06 12:40:00,18.99,19.05,18.99,19.01,238900.0,13.8969,13.9408,13.8969,13.9115,238900.0
2006-02-06 12:50:00,19.01,19.02,19.0,19.0,319100.0,13.9115,13.9189,13.9042,13.9042,319100.0
2006-02-06 13:00:00,19.01,19.02,19.0,19.02,279200.0,13.9115,13.9189,13.9042,13.9189,279200.0
2006-02-06 13:10:00,19.01,19.02,18.98,19.01,301900.0,13.9115,13.9189,13.8896,13.9115,301900.0
2006-02-06 13:20:00,19.02,19.03,18.98,19.01,449000.0,13.9189,13.9262,13.8896,13.9115,449000.0
2006-02-06 13:30:00,19.02,19.05,19.0,19.0,533400.0,13.9189,13.9408,13.9042,13.9042,533400.0
2006-02-06 13:40:00,19.0,19.02,18.97,19.0,637900.0,13.9042,13.9189,13.8823,13.9042,637900.0
2006-02-06 13:50:00,19.0,19.01,18.94,18.98,565700.0,13.9042,13.9115,13.8603,13.8896,565700.0
2006-02-06 14:00:00,18.98,18.99,18.88,18.94,792800.0,13.8896,13.8969,13.8164,13.8603,792800.0
2006-02-06 14:10:00,18.95,19.0,18.94,18.95,911200.0,13.8676,13.9042,13.8603,13.8676,911200.0
2006-02-06 14:20:00,18.95,19.05,18.95,19.04,828400.0,13.8676,13.9408,13.8676,13.9335,828400.0
2006-02-06 14:30:00,19.04,19.05,18.99,19.0,942500.0,13.9335,13.9408,13.8969,13.9042,942500.0
2006-02-06 14:40:00,19.0,19.04,18.99,19.02,633500.0,13.9042,13.9335,13.8969,13.9189,633500.0
2006-02-06 14:50:00,19.02,19.09,19.02,19.07,909100.0,13.9189,13.9701,13.9189,13.9555,909100.0
2006-02-06 15:00:00,19.07,19.13,19.07,19.09,879500.0,13.9555,13.9994,13.9555,13.9701,879500.0
2006-02-06 15:10:00,19.09,19.1,19.05,19.08,527300.0,13.9701,13.9774,13.9408,13.9628,527300.0
2006-02-06 15:20:00,19.07,19.12,19.06,19.12,919600.0,13.9555,13.992,13.9481,13.992,919600.0
2006-02-06 15:30:00,19.12,19.12,19.04,19.07,1130200.0,13.992,13.992,13.9335,13.9555,1130200.0
2006-02-06 15:40:00,19.07,19.16,19.05,19.15,1143900.0,13.9555,14.0213,13.9408,14.014,1143900.0
2006-02-06 15:50:00,19.15,19.17,19.06,19.09,1691700.0,14.014,14.0286,13.9481,13.9701,1691700.0
2006-02-07 09:30:00,19.1,19.35,19.07,19.31,1659200.0,13.9774,14.1604,13.9555,14.1311,1659200.0
2006-02-07 09:40:00,19.31,19.46,19.25,19.43,1677600.0,14.1311,14.2409,14.0872,14.2189,1677600.0
2006-02-07 09:50:00,19.43,19.52,19.42,19.45,2951300.0,14.2189,14.2848,14.2116,14.2335,2951300.0
2006-02-07 10:00:00,19.45,19.52,19.36,19.43,2204500.0,14.2335,14.2848,14.1677,14.2189,2204500.0
2006-02-07 10:10:00,19.43,19.44,19.21,19.23,856200.0,14.2189,14.2262,14.0579,14.0725,856200.0
2006-02-07 10:20:00,19.22,19.28,19.18,19.22,827100.0,14.0652,14.1091,14.0359,14.0652,827100.0
2006-02-07 10:30:00,19.22,19.3,19.16,19.16,569200.0,14.0652,14.1238,14.0213,14.0213,569200.0
2006-02-07 10:40:00,19.17,19.17,19.05,19.13,845600.0,14.0286,14.0286,13.9408,13.9994,845600.0
2006-02-07 10:50:00,19.13,19.16,19.1,19.11,621200.0,13.9994,14.0213,13.9774,13.9847,621200.0
2006-02-07 11:00:00,19.1,19.19,19.08,19.1,566600.0,13.9774,14.0433,13.9628,13.9774,566600.0
2006-02-07 11:10:00,19.1,19.15,19.06,19.07,414600.0,13.9774,14.014,13.9481,13.9555,414600.0
2006-02-07 11:20:00,19.07,19.26,19.07,19.21,1075100.0,13.9555,14.0945,13.9555,14.0579,1075100.0
2006-02-07 11:30:00,19.21,19.22,19.13,19.17,529600.0,14.0579,14.0652,13.9994,14.0286,529600.0
2006-02-07 11:40:00,19.17,19.36,19.17,19.27,701300.0,14.0286,14.1677,14.0286,14.1018,701300.0
2006-02-07 11:50:00,19.27,19.36,19.25,19.31,392800.0,14.1018,14.1677,14.0872,14.1311,392800.0
2006-02-07 12:00:00,19.31,19.34,19.24,19.27,340600.0,14.1311,14.153,14.0799,14.1018,340600.0
2006-02-07 12:10:00,19.26,19.3,19.22,19.28,833400.0,14.0945,14.1238,14.0652,14.1091,833400.0
2006-02-07 12:20:00,19.28,19.34,19.25,19.33,414500.0,14.1091,14.153,14.0872,14.1457,414500.0
2006-02-07 12:30:00,19.33,19.35,19.29,19.32,376000.0,14.1457,14.1604,14.1164,14.1384,376000.0
2006-02-07 12:40:00,19.32,19.34,19.26,19.27,316100.0,14.1384,14.153,14.0945,14.1018,316100.0
2006-02-07 12:50:00,19.28,19.34,19.28,19.34,424000.0,14.1091,14.153,14.1091,14.153,424000.0
2006-02-07 13:00:00,19.33,19.34,19.26,19.27,625100.0,14.1457,14.153,14.0945,14.1018,625100.0
2006-02-07 13:10:00,19.27,19.34,19.24,19.32,697600.0,14.1018,14.153,14.0799,14.1384,697600.0
2006-02-07 13:20:00,19.32,19.34,19.27,19.28,247800.0,14.1384,14.153,14.1018,14.1091,247800.0
2006-02-07 13:30:00,19.27,19.33,19.27,19.32,573600.0,14.1018,14.1457,14.1018,14.1384,573600.0
2006-02-07 13:40:00,19.32,19.34,19.28,19.32,831200.0,14.1384,14.153,14.1091,14.1384,831200.0
2006-02-07 13:50:00,19.33,19.39,19.29,19.39,848400.0,14.1457,14.1896,14.1164,14.1896,848400.0
2006-02-07 14:00:00,19.39,19.39,19.31,19.32,251500.0,14.1896,14.1896,14.1311,14.1384,251500.0
2006-02-07 14:10:00,19.32,19.39,19.31,19.38,514500.0,14.1384,14.1896,14.1311,14.1823,514500.0
2006-02-07 14:20:00,19.39,19.5,19.37,19.49,907200.0,14.1896,14.2701,14.175,14.2628,907200.0
2006-02-07 14:30:00,19.49,19.49,19.4,19.4,802700.0,14.2628,14.2628,14.1969,14.1969,802700.0
2006-02-07 14:40:00,19.41,19.45,19.38,19.44,692700.0,14.2043,14.2335,14.1823,14.2262,692700.0
2006-02-07 14:50:00,19.44,19.45,19.36,19.39,454300.0,14.2262,14.2335,14.1677,14.1896,454300.0
2006-02-07 15:00:00,19.39,19.42,19.35,19.36,337600.0,14.1896,14.2116,14.1604,14.1677,337600.0
2006-02-07 15:10:00,19.36,19.38,19.28,19.3,511900.0,14.1677,14.1823,14.1091,14.1238,511900.0
2006-02-07 15:20:00,19.3,19.31,19.27,19.3,560500.0,14.1238,14.1311,14.1018,14.1238,560500.0
2006-02-07 15:30:00,19.3,19.42,19.28,19.42,836100.0,14.1238,14.2116,14.1091,14.2116,836100.0
2006-02-07 15:40:00,19.42,19.45,19.3,19.43,1041400.0,14.2116,14.2335,14.1238,14.2189,1041400.0
2006-02-07 15:50:00,19.43,19.53,19.43,19.53,2915900.0,14.2189,14.2921,14.2189,14.2921,2915900.0
2006-02-08 09:30:00,19.91,20.0,19.82,19.83,1906400.0,14.5702,14.636,14.5043,14.5116,1906400.0
2006-02-08 09:40:00,19.82,20.0,19.77,19.83,2245600.0,14.5043,14.636,14.4677,14.5116,2245600.0
2006-02-08 09:50:00,19.83,19.93,19.82,19.91,1373500.0,14.5116,14.5848,14.5043,14.5702,1373500.0
2006-02-08 10:00:00,19.91,19.92,19.86,19.89,1207700.0,14.5702,14.5775,14.5336,14.5555,1207700.0
2006-02-08 10:10:00,19.9,19.9,19.86,19.88,473400.0,14.5628,14.5628,14.5336,14.5482,473400.0
2006-02-08 10:20:00,19.88,19.9,19.88,19.89,684100.0,14.5482,14.5628,14.5482,14.5555,684100.0
2006-02-08 10:30:00,19.89,19.9,19.79,19.79,661600.0,14.5555,14.5628,14.4823,14.4823,661600.0
2006-02-08 10:40:00,19.79,19.81,19.71,19.75,966900.0,14.4823,14.497,14.4238,14.4531,966900.0
2006-02-08 10:50:00,19.75,19.79,19.7,19.77,543700.0,14.4531,14.4823,14.4165,14.4677,543700.0
2006-02-08 11:00:00,19.77,19.8,19.74,19.76,1040400.0,14.4677,14.4897,14.4458,14.4604,1040400.0
2006-02-08 11:10:00,19.76,19.83,19.76,19.77,580600.0,14.4604,14.5116,14.4604,14.4677,580600.0
2006-02-08 11:20:00,19.78,19.83,19.77,19.78,450900.0,14.475,14.5116,14.4677,14.475,450900.0
2006-02-08 11:30:00,19.78,19.83,19.77,19.82,336800.0,14.475,14.5116,14.4677,14.5043,336800.0
2006-02-08 11:40:00,19.82,19.9,19.82,19.85,261000.0,14.5043,14.5628,14.5043,14.5263,261000.0
2006-02-08 11:50:00,19.85,19.87,19.83,19.86,344500.0,14.5263,14.5409,14.5116,14.5336,344500.0
2006-02-08 12:00:00,19.86,19.9,19.85,19.87,367600.0,14.5336,14.5628,14.5263,14.5409,367600.0
2006-02-08 12:10:00,19.87,19.88,19.86,19.87,238500.0,14.5409,14.5482,14.5336,14.5409,238500.0
2006-02-08 12:20:00,19.86,19.9,19.86,19.89,545700.0,14.5336,14.5628,14.5336,14.5555,545700.0
2006-02-08 12:30:00,19.9,19.9,19.89,19.89,420500.0,14.5628,14.5628,14.5555,14.5555,420500.0
2006-02-08 12:40:00,19.9,20.0,19.89,20.0,1435000.0,14.5628,14.636,14.5555,14.636,1435000.0
2006-02-08 12:50:00,19.99,20.03,19.94,20.0,1640100.0,14.6287,14.658,14.5921,14.636,1640100.0
2006-02-08 13:00:00,19.99,20.01,19.98,19.98,1040700.0,14.6287,14.6433,14.6214,14.6214,1040700.0
2006-02-08 13:10:00,19.99,20.02,19.98,19.99,666500.0,14.6287,14.6507,14.6214,14.6287,666500.0
2006-02-08 13:20:00,19.99,20.0,19.96,19.99,774300.0,14.6287,14.636,14.6068,14.6287,774300.0
2006-02-08 13:30:00,20.0,20.02,19.96,20.0,1073600.0,14.636,14.6507,14.6068,14.636,1073600.0
2006-02-08 13:40:00,19.99,20.01,19.98,19.98,457300.0,14.6287,14.6433,14.6214,14.6214,457300.0
2006-02-08 13:50:00,19.98,19.99,19.88,19.93,656300.0,14.6214,14.6287,14.5482,14.5848,656300.0
2006-02-08 14:00:00,19.94,19.96,19.91,19.91,794200.0,14.5921,14.6068,14.5702,14.5702,794200.0
2006-02-08 14:10:00,19.9,19.94,19.82,19.83,723500.0,14.5628,14.5921,14.5043,14.5116,723500.0
2006-02-08 14:20:00,19.83,19.93,19.83,19.9,773300.0,14.5116,14.5848,14.5116,14.5628,773300.0
2006-02-08 14:30:00,19.9,19.95,19.89,19.93,337300.0,14.5628,14.5994,14.5555,14.5848,337300.0
2006-02-08 14:40:00,19.92,19.98,19.92,19.96,259200.0,14.5775,14.6214,14.5775,14.6068,259200.0
2006-02-08 14:50:00,19.96,19.99,19.95,19.97,541800.0,14.6068,14.6287,14.5994,14.6141,541800.0
2006-02-08 15:00:00,19.98,20.01,19.97,19.99,1457400.0,14.6214,14.6433,14.6141,14.6287,1457400.0
2006-02-08 15:10:00,19.99,20.04,19.99,20.04,1287200.0,14.6287,14.6653,14.6287,14.6653,1287200.0
2006-02-08 15:20:00,20.04,20.09,19.99,20.03,1323800.0,14.6653,14.7019,14.6287,14.658,1323800.0
2006-02-08 15:30:00,20.02,20.05,20.02,20.03,781100.0,14.6507,14.6726,14.6507,14.658,781100.0
2006-02-08 15:40:00,20.03,20.08,19.5,20.04,1219700.0,14.658,14.6946,14.2701,14.6653,1219700.0
2006-02-08 15:50:00,20.05,20.1,20.0,20.1,1966600.0,14.6726,14.7092,14.636,14.7092,1966600.0
2006-02-09 09:30:00,20.19,20.45,20.16,20.29,2849700.0,14.7751,14.9653,14.7531,14.8482,2849700.0
2006-02-09 09:40:00,20.3,20.4,20.21,20.38,1638600.0,14.8556,14.9287,14.7897,14.9141,1638600.0
2006-02-09 09:50:00,20.38,20.54,20.37,20.53,1871100.0,14.9141,15.0312,14.9068,15.0239,1871100.0
2006-02-09 10:00:00,20.53,20.59,20.5,20.56,1205600.0,15.0239,15.0678,15.0019,15.0458,1205600.0
2006-02-09 10:10:00,20.55,20.6,20.55,20.58,873600.0,15.0385,15.0751,15.0385,15.0605,873600.0
2006-02-09 10:20:00,20.57,20.65,20.57,20.63,2531800.0,15.0532,15.1117,15.0532,15.0971,2531800.0
2006-02-09 10:30:00,20.63,20.68,20.57,20.63,2362200.0,15.0971,15.1337,15.0532,15.0971,2362200.0
2006-02-09 10:40:00,20.62,20.63,20.52,20.54,1517900.0,15.0897,15.0971,15.0166,15.0312,1517900.0
2006-02-09 10:50:00,20.53,20.59,20.51,20.58,1918700.0,15.0239,15.0678,15.0092,15.0605,1918700.0
2006-02-09 11:00:00,20.58,20.64,20.58,20.58,1475200.0,15.0605,15.1044,15.0605,15.0605,1475200.0
2006-02-09 11:10:00,20.58,20.63,20.55,20.6,959500.0,15.0605,15.0971,15.0385,15.0751,959500.0
2006-02-09 11:20:00,20.6,20.64,20.6,20.62,807800.0,15.0751,15.1044,15.0751,15.0897,807800.0
2006-02-09 11:30:00,20.62,20.65,20.6,20.61,455300.0,15.0897,15.1117,15.0751,15.0824,455300.0
2006-02-09 11:40:00,20.62,20.69,20.61,20.66,1241600.0,15.0897,15.141,15.0824,15.119,1241600.0
2006-02-09 11:50:00,20.66,20.66,20.63,20.63,401600.0,15.119,15.119,15.0971,15.0971,401600.0
2006-02-09 12:00:00,20.63,20.64,20.61,20.61,677200.0,15.0971,15.1044,15.0824,15.0824,677200.0
2006-02-09 12:10:00,20.61,20.62,20.61,20.61,264100.0,15.0824,15.0897,15.0824,15.0824,264100.0
2006-02-09 12:20:00,20.62,20.65,20.61,20.64,539100.0,15.0897,15.1117,15.0824,15.1044,539100.0
2006-02-09 12:30:00,20.63,20.64,20.57,20.62,878800.0,15.0971,15.1044,15.0532,15.0897,878800.0
2006-02-09 12:40:00,20.62,20.62,20.57,20.6,345800.0,15.0897,15.0897,15.0532,15.0751,345800.0
2006-02-09 12:50:00,20.59,20.61,20.55,20.6,1546300.0,15.0678,15.0824,15.0385,15.0751,1546300.0
2006-02-09 13:00:00,20.59,20.62,20.48,20.5,767100.0,15.0678,15.0897,14.9873,15.0019,767100.0
2006-02-09 13:10:00,20.51,20.52,20.41,20.41,743100.0,15.0092,15.0166,14.9361,14.9361,743100.0
2006-02-09 13:20:00,20.41,20.45,20.32,20.38,1117000.0,14.9361,14.9653,14.8702,14.9141,1117000.0
2006-02-09 13:30:00,20.38,20.42,20.36,20.38,592800.0,14.9141,14.9434,14.8995,14.9141,592800.0
2006-02-09 13:40:00,20.37,20.39,20.36,20.38,292900.0,14.9068,14.9214,14.8995,14.9141,292900.0
2006-02-09 13:50:00,20.39,20.4,20.33,20.33,498100.0,14.9214,14.9287,14.8775,14.8775,498100.0
2006-02-09 14:00:00,20.33,20.33,20.17,20.18,1283900.0,14.8775,14.8775,14.7604,14.7678,1283900.0
2006-02-09 14:10:00,20.19,20.32,20.11,20.32,1378300.0,14.7751,14.8702,14.7165,14.8702,1378300.0
2006-02-09 14:20:00,20.32,20.32,20.28,20.29,387600.0,14.8702,14.8702,14.8409,14.8482,387600.0
2006-02-09 14:30:00,20.29,20.3,20.24,20.28,257900.0,14.8482,14.8556,14.8117,14.8409,257900.0
2006-02-09 14:40:00,20.28,20.29,20.23,20.27,535200.0,14.8409,14.8482,14.8043,14.8336,535200.0
2006-02-09 14:50:00,20.28,20.3,20.21,20.23,449300.0,14.8409,14.8556,14.7897,14.8043,449300.0
2006-02-09 15:00:00,20.23,20.23,20.13,20.18,768000.0,14.8043,14.8043,14.7312,14.7678,768000.0
2006-02-09 15:10:00,20.17,20.25,20.17,20.19,883800.0,14.7604,14.819,14.7604,14.7751,883800.0
2006-02-09 15:20:00,20.19,20.21,20.14,20.19,799600.0,14.7751,14.7897,14.7385,14.7751,799600.0
2006-02-09 15:30:00,20.19,20.19,20.05,20.07,1151600.0,14.7751,14.7751,14.6726,14.6873,1151600.0
2006-02-09 15:40:00,20.07,20.12,20.01,20.1,914800.0,14.6873,14.7238,14.6433,14.7092,914800.0
2006-02-09 15:50:00,20.1,20.13,20.07,20.08,962200.0,14.7092,14.7312,14.6873,14.6946,962200.0
2006-02-10 09:30:00,20.04,20.11,19.83,19.89,1293700.0,14.6653,14.7165,14.5116,14.5555,1293700.0
2006-02-10 09:40:00,19.9,19.94,19.85,19.89,871400.0,14.5628,14.5921,14.5263,14.5555,871400.0
2006-02-10 09:50:00,19.89,19.9,19.85,19.88,391100.0,14.5555,14.5628,14.5263,14.5482,391100.0
2006-02-10 10:00:00,19.87,19.92,19.83,19.86,1087500.0,14.5409,14.5775,14.5116,14.5336,1087500.0
2006-02-10 10:10:00,19.86,19.89,19.82,19.83,657800.0,14.5336,14.5555,14.5043,14.5116,657800.0
2006-02-10 10:20:00,19.83,19.89,19.79,19.88,590700.0,14.5116,14.5555,14.4823,14.5482,590700.0
2006-02-10 10:30:00,19.88,19.9,19.83,19.84,539000.0,14.5482,14.5628,14.5116,14.5189,539000.0
2006-02-10 10:40:00,19.83,19.85,19.77,19.84,976700.0,14.5116,14.5263,14.4677,14.5189,976700.0
2006-02-10 10:50:00,19.85,19.89,19.84,19.85,690400.0,14.5263,14.5555,14.5189,14.5263,690400.0
2006-02-10 11:00:00,19.85,19.94,19.83,19.92,536400.0,14.5263,14.5921,14.5116,14.5775,536400.0
2006-02-10 11:10:00,19.91,19.91,19.8,19.86,399800.0,14.5702,14.5702,14.4897,14.5336,399800.0
2006-02-10 11:20:00,19.86,19.89,19.8,19.82,675600.0,14.5336,14.5555,14.4897,14.5043,675600.0
2006-02-10 11:30:00,19.81,19.91,19.8,19.88,555100.0,14.497,14.5702,14.4897,14.5482,555100.0
2006-02-10 11:40:00,19.88,19.91,19.87,19.9,232200.0,14.5482,14.5702,14.5409,14.5628,232200.0
2006-02-10 11:50:00,19.9,19.91,19.86,19.9,233500.0,14.5628,14.5702,14.5336,14.5628,233500.0
2006-02-10 12:00:00,19.91,19.94,19.83,19.91,245400.0,14.5702,14.5921,14.5116,14.5702,245400.0
2006-02-10 12:10:00,19.92,19.96,19.85,19.95,236000.0,14.5775,14.6068,14.5263,14.5994,236000.0
2006-02-10 12:20:00,19.95,20.01,19.88,19.88,503600.0,14.5994,14.6433,14.5482,14.5482,503600.0
2006-02-10 12:30:00,19.88,19.89,19.84,19.85,546200.0,14.5482,14.5555,14.5189,14.5263,546200.0
2006-02-10 12:40:00,19.84,19.86,19.75,19.76,632600.0,14.5189,14.5336,14.4531,14.4604,632600.0
2006-02-10 12:50:00,19.75,19.83,19.75,19.81,583100.0,14.4531,14.5116,14.4531,14.497,583100.0
2006-02-10 13:00:00,19.81,19.84,19.8,19.83,175100.0,14.497,14.5189,14.4897,14.5116,175100.0
2006-02-10 13:10:00,19.83,19.89,19.82,19.82,241400.0,14.5116,14.5555,14.5043,14.5043,241400.0
2006-02-10 13:20:00,19.83,19.85,19.8,19.83,356200.0,14.5116,14.5263,14.4897,14.5116,356200.0
2006-02-10 13:30:00,19.82,19.89,19.8,19.89,449900.0,14.5043,14.5555,14.4897,14.5555,449900.0
2006-02-10 13:40:00,19.89,19.9,19.82,19.83,543700.0,14.5555,14.5628,14.5043,14.5116,543700.0
2006-02-10 13:50:00,19.83,19.86,19.8,19.86,488300.0,14.5116,14.5336,14.4897,14.5336,488300.0
2006-02-10 14:00:00,19.85,19.87,19.8,19.86,672600.0,14.5263,14.5409,14.4897,14.5336,672600.0
2006-02-10 14:10:00,19.86,19.88,19.82,19.83,414400.0,14.5336,14.5482,14.5043,14.5116,414400.0
2006-02-10 14:20:00,19.83,19.86,19.79,19.81,1140700.0,14.5116,14.5336,14.4823,14.497,1140700.0
2006-02-10 14:30:00,19.82,19.91,19.81,19.91,881900.0,14.5043,14.5702,14.497,14.5702,881900.0
2006-02-10 14:40:00,19.91,19.96,19.87,19.95,831600.0,14.5702,14.6068,14.5409,14.5994,831600.0
2006-02-10 14:50:00,19.94,19.97,19.88,19.9,781500.0,14.5921,14.6141,14.5482,14.5628,781500.0
2006-02-10 15:00:00,19.9,19.99,19.89,19.95,778100.0,14.5628,14.6287,14.5555,14.5994,778100.0
2006-02-10 15:10:00,19.96,20.03,19.95,19.97,838200.0,14.6068,14.658,14.5994,14.6141,838200.0
2006-02-10 15:20:00,19.96,19.99,19.94,19.95,695500.0,14.6068,14.6287,14.5921,14.5994,695500.0
2006-02-10 15:30:00,19.96,19.99,19.94,19.96,1124500.0,14.6068,14.6287,14.5921,14.6068,1124500.0
2006-02-10 15:40:00,19.96,20.03,19.96,20.03,898500.0,14.6068,14.658,14.6068,14.658,898500.0
2006-02-10 15:50:00,20.03,20.03,19.94,19.95,1878000.0,14.658,14.658,14.5921,14.5994,1878000.0
2006-02-13 09:30:00,19.81,19.93,19.7,19.9,1611500.0,14.497,14.5848,14.4165,14.5628,1611500.0
2006-02-13 09:40:00,19.9,20.04,19.82,19.96,1546600.0,14.5628,14.6653,14.5043,14.6068,1546600.0
2006-02-13 09:50:00,19.95,20.03,19.83,19.91,877100.0,14.5994,14.658,14.5116,14.5702,877100.0
2006-02-13 10:00:00,19.91,19.95,19.83,19.88,578600.0,14.5702,14.5994,14.5116,14.5482,578600.0
2006-02-13 10:10:00,19.88,19.99,19.83,19.96,618600.0,14.5482,14.6287,14.5116,14.6068,618600.0
2006-02-13 10:20:00,19.97,19.97,19.85,19.88,383000.0,14.6141,14.6141,14.5263,14.5482,383000.0
2006-02-13 10:30:00,19.88,19.91,19.82,19.9,469400.0,14.5482,14.5702,14.5043,14.5628,469400.0
2006-02-13 10:40:00,19.9,20.0,19.88,19.99,434400.0,14.5628,14.636,14.5482,14.6287,434400.0
2006-02-13 10:50:00,19.99,20.03,19.91,19.93,549200.0,14.6287,14.658,14.5702,14.5848,549200.0
2006-02-13 11:00:00,19.93,19.96,19.85,19.87,588300.0,14.5848,14.6068,14.5263,14.5409,588300.0
2006-02-13 11:10:00,19.86,19.9,19.85,19.85,183400.0,14.5336,14.5628,14.5263,14.5263,183400.0
2006-02-13 11:20:00,19.85,19.88,19.85,19.86,184500.0,14.5263,14.5482,14.5263,14.5336,184500.0
2006-02-13 11:30:00,19.87,19.91,19.86,19.89,256400.0,14.5409,14.5702,14.5336,14.5555,256400.0
2006-02-13 11:40:00,19.88,19.96,19.85,19.96,392200.0,14.5482,14.6068,14.5263,14.6068,392200.0
2006-02-13 11:50:00,19.96,19.96,19.85,19.88,252900.0,14.6068,14.6068,14.5263,14.5482,252900.0
2006-02-13 12:00:00,19.88,19.9,19.86,19.87,296100.0,14.5482,14.5628,14.5336,14.5409,296100.0
2006-02-13 12:10:00,19.87,19.91,19.85,19.86,234500.0,14.5409,14.5702,14.5263,14.5336,234500.0
2006-02-13 12:20:00,19.86,19.88,19.85,19.86,195900.0,14.5336,14.5482,14.5263,14.5336,195900.0
2006-02-13 12:30:00,19.85,19.86,19.79,19.79,295800.0,14.5263,14.5336,14.4823,14.4823,295800.0
2006-02-13 12:40:00,19.79,19.81,19.73,19.78,445100.0,14.4823,14.497,14.4384,14.475,445100.0
2006-02-13 12:50:00,19.77,19.84,19.76,19.84,405200.0,14.4677,14.5189,14.4604,14.5189,405200.0
2006-02-13 13:00:00,19.83,19.86,19.77,19.77,305400.0,14.5116,14.5336,14.4677,14.4677,305400.0
2006-02-13 13:10:00,19.77,19.77,19.7,19.74,441500.0,14.4677,14.4677,14.4165,14.4458,441500.0
2006-02-13 13:20:00,19.74,19.78,19.73,19.75,410000.0,14.4458,14.475,14.4384,14.4531,410000.0
2006-02-13 13:30:00,19.76,19.76,19.64,19.67,833100.0,14.4604,14.4604,14.3726,14.3945,833100.0
2006-02-13 13:40:00,19.67,19.73,19.67,19.69,372000.0,14.3945,14.4384,14.3945,14.4092,372000.0
2006-02-13 13:50:00,19.69,19.71,19.65,19.66,255600.0,14.4092,14.4238,14.3799,14.3872,255600.0
2006-02-13 14:00:00,19.66,19.7,19.65,19.69,355800.0,14.3872,14.4165,14.3799,14.4092,355800.0
2006-02-13 14:10:00,19.7,19.7,19.66,19.68,171300.0,14.4165,14.4165,14.3872,14.4019,171300.0
2006-02-13 14:20:00,19.69,19.7,19.66,19.68,189500.0,14.4092,14.4165,14.3872,14.4019,189500.0
2006-02-13 14:30:00,19.68,19.68,19.65,19.66,421000.0,14.4019,14.4019,14.3799,14.3872,421000.0
2006-02-13 14:40:00,19.66,19.66,19.58,19.59,959200.0,14.3872,14.3872,14.3287,14.336,959200.0
2006-02-13 14:50:00,19.59,19.61,19.57,19.59,722600.0,14.336,14.3506,14.3214,14.336,722600.0
2006-02-13 15:00:00,19.58,19.62,19.56,19.62,487600.0,14.3287,14.3579,14.314,14.3579,487600.0
2006-02-13 15:10:00,19.61,19.61,19.58,19.6,648100.0,14.3506,14.3506,14.3287,14.3433,648100.0
2006-02-13 15:20:00,19.6,19.68,19.59,19.64,855400.0,14.3433,14.4019,14.336,14.3726,855400.0
2006-02-13 15:30:00,19.64,19.75,19.64,19.7,1177900.0,14.3726,14.4531,14.3726,14.4165,1177900.0
2006-02-13 15:40:00,19.69,19.8,19.69,19.8,827600.0,14.4092,14.4897,14.4092,14.4897,827600.0
2006-02-13 15:50:00,19.8,19.89,19.8,19.86,1893100.0,14.4897,14.5555,14.4897,14.5336,1893100.0
2006-02-14 09:30:00,20.0,20.02,19.81,19.83,1967100.0,14.6577,14.6724,14.5185,14.5331,1967100.0
2006-02-14 09:40:00,19.84,19.94,19.8,19.92,872100.0,14.5404,14.6137,14.5111,14.5991,872100.0
2006-02-14 09:50:00,19.91,20.1,19.87,20.07,1493100.0,14.5917,14.731,14.5624,14.709,1493100.0
2006-02-14 10:00:00,20.07,20.13,20.04,20.08,776000.0,14.709,14.753,14.687,14.7163,776000.0
2006-02-14 10:10:00,20.08,20.11,20.0,20.04,914900.0,14.7163,14.7383,14.6577,14.687,914900.0
2006-02-14 10:20:00,20.03,20.04,19.98,19.98,358500.0,14.6797,14.687,14.643,14.643,358500.0
2006-02-14 10:30:00,19.98,19.98,19.86,19.9,824700.0,14.643,14.643,14.5551,14.5844,824700.0
2006-02-14 10:40:00,19.89,19.96,19.89,19.9,730000.0,14.5771,14.6284,14.5771,14.5844,730000.0
2006-02-14 10:50:00,19.91,19.95,19.88,19.95,411100.0,14.5917,14.6211,14.5698,14.6211,411100.0
2006-02-14 11:00:00,19.95,20.0,19.89,19.97,824300.0,14.6211,14.6577,14.5771,14.6357,824300.0
2006-02-14 11:10:00,19.98,20.1,19.97,20.09,717300.0,14.643,14.731,14.6357,14.7237,717300.0
2006-02-14 11:20:00,20.09,20.11,20.04,20.04,390900.0,14.7237,14.7383,14.687,14.687,390900.0
2006-02-14 11:30:00,20.05,20.08,20.0,20.01,541000.0,14.6943,14.7163,14.6577,14.665,541000.0
2006-02-14 11:40:00,20.01,20.08,19.99,20.01,379300.0,14.665,14.7163,14.6504,14.665,379300.0
2006-02-14 11:50:00,20.01,20.11,20.0,20.09,653400.0,14.665,14.7383,14.6577,14.7237,653400.0
2006-02-14 12:00:00,20.09,20.14,20.09,20.11,299500.0,14.7237,14.7603,14.7237,14.7383,299500.0
2006-02-14 12:10:00,20.11,20.11,20.05,20.06,285300.0,14.7383,14.7383,14.6943,14.7017,285300.0
2006-02-14 12:20:00,20.06,20.1,20.05,20.08,186600.0,14.7017,14.731,14.6943,14.7163,186600.0
2006-02-14 12:30:00,20.08,20.09,20.06,20.07,125300.0,14.7163,14.7237,14.7017,14.709,125300.0
2006-02-14 12:40:00,20.07,20.09,20.06,20.08,379800.0,14.709,14.7237,14.7017,14.7163,379800.0
2006-02-14 12:50:00,20.08,20.1,20.06,20.09,256400.0,14.7163,14.731,14.7017,14.7237,256400.0
2006-02-14 13:00:00,20.09,20.1,20.07,20.09,296200.0,14.7237,14.731,14.709,14.7237,296200.0
2006-02-14 13:10:00,20.09,20.14,20.08,20.14,285600.0,14.7237,14.7603,14.7163,14.7603,285600.0
2006-02-14 13:20:00,20.14,20.14,20.1,20.12,297400.0,14.7603,14.7603,14.731,14.7456,297400.0
2006-02-14 13:30:00,20.13,20.14,20.09,20.12,217700.0,14.753,14.7603,14.7237,14.7456,217700.0
2006-02-14 13:40:00,20.12,20.15,20.11,20.12,211900.0,14.7456,14.7676,14.7383,14.7456,211900.0
2006-02-14 13:50:00,20.13,20.14,20.09,20.11,171700.0,14.753,14.7603,14.7237,14.7383,171700.0
2006-02-14 14:00:00,20.1,20.17,20.1,20.17,614700.0,14.731,14.7823,14.731,14.7823,614700.0
2006-02-14 14:10:00,20.17,20.2,20.15,20.19,455500.0,14.7823,14.8043,14.7676,14.7969,455500.0
2006-02-14 14:20:00,20.19,20.23,20.16,20.21,462300.0,14.7969,14.8263,14.775,14.8116,462300.0
2006-02-14 14:30:00,20.21,20.26,20.19,20.23,598300.0,14.8116,14.8482,14.7969,14.8263,598300.0
2006-02-14 14:40:00,20.22,20.26,20.22,20.24,714100.0,14.8189,14.8482,14.8189,14.8336,714100.0
2006-02-14 14:50:00,20.23,20.27,20.21,20.25,600600.0,14.8263,14.8556,14.8116,14.8409,600600.0
2006-02-14 15:00:00,20.25,20.26,20.16,20.17,896500.0,14.8409,14.8482,14.775,14.7823,896500.0
2006-02-14 15:10:00,20.17,20.22,20.14,20.2,648300.0,14.7823,14.8189,14.7603,14.8043,648300.0
2006-02-14 15:20:00,20.21,20.26,20.2,20.26,755000.0,14.8116,14.8482,14.8043,14.8482,755000.0
2006-02-14 15:30:00,20.26,20.27,20.23,20.23,343200.0,14.8482,14.8556,14.8263,14.8263,343200.0
2006-02-14 15:40:00,20.23,20.27,20.16,20.16,728300.0,14.8263,14.8556,14.775,14.775,728300.0
2006-02-14 15:50:00,20.16,20.26,20.14,20.25,1481200.0,14.775,14.8482,14.7603,14.8409,1481200.0
2006-02-15 09:30:00,20.31,20.38,20.24,20.29,1072100.0,14.8849,14.9362,14.8336,14.8702,1072100.0
2006-02-15 09:40:00,20.29,20.31,20.23,20.29,699800.0,14.8702,14.8849,14.8263,14.8702,699800.0
2006-02-15 09:50:00,20.29,20.35,20.25,20.26,693100.0,14.8702,14.9142,14.8409,14.8482,693100.0
2006-02-15 10:00:00,20.25,20.28,20.18,20.27,903200.0,14.8409,14.8629,14.7896,14.8556,903200.0
2006-02-15 10:10:00,20.27,20.31,20.19,20.29,1154900.0,14.8556,14.8849,14.7969,14.8702,1154900.0
2006-02-15 10:20:00,20.28,20.34,20.22,20.25,917100.0,14.8629,14.9069,14.8189,14.8409,917100.0
2006-02-15 10:30:00,20.25,20.31,20.25,20.29,849800.0,14.8409,14.8849,14.8409,14.8702,849800.0
2006-02-15 10:40:00,20.3,20.35,20.29,20.31,323900.0,14.8776,14.9142,14.8702,14.8849,323900.0
2006-02-15 10:50:00,20.31,20.31,20.27,20.28,500200.0,14.8849,14.8849,14.8556,14.8629,500200.0
2006-02-15 11:00:00,20.28,20.28,20.23,20.25,336500.0,14.8629,14.8629,14.8263,14.8409,336500.0
2006-02-15 11:10:00,20.25,20.27,20.21,20.23,555000.0,14.8409,14.8556,14.8116,14.8263,555000.0
2006-02-15 11:20:00,20.23,20.23,20.12,20.16,848100.0,14.8263,14.8263,14.7456,14.775,848100.0
2006-02-15 11:30:00,20.16,20.18,20.12,20.16,567700.0,14.775,14.7896,14.7456,14.775,567700.0
2006-02-15 11:40:00,20.15,20.16,20.09,20.12,587500.0,14.7676,14.775,14.7237,14.7456,587500.0
2006-02-15 11:50:00,20.13,20.2,20.12,20.19,386500.0,14.753,14.8043,14.7456,14.7969,386500.0
2006-02-15 12:00:00,20.18,20.2,20.17,20.2,342200.0,14.7896,14.8043,14.7823,14.8043,342200.0
2006-02-15 12:10:00,20.19,20.21,20.17,20.2,688000.0,14.7969,14.8116,14.7823,14.8043,688000.0
2006-02-15 12:20:00,20.21,20.21,20.19,20.21,185200.0,14.8116,14.8116,14.7969,14.8116,185200.0
2006-02-15 12:30:00,20.2,20.23,20.19,20.2,462000.0,14.8043,14.8263,14.7969,14.8043,462000.0
2006-02-15 12:40:00,20.21,20.26,20.2,20.26,446700.0,14.8116,14.8482,14.8043,14.8482,446700.0
2006-02-15 12:50:00,20.26,20.3,20.25,20.27,481300.0,14.8482,14.8776,14.8409,14.8556,481300.0
2006-02-15 13:00:00,20.28,20.31,20.24,20.24,415300.0,14.8629,14.8849,14.8336,14.8336,415300.0
2006-02-15 13:10:00,20.25,20.27,20.21,20.27,432500.0,14.8409,14.8556,14.8116,14.8556,432500.0
2006-02-15 13:20:00,20.26,20.27,20.21,20.24,141600.0,14.8482,14.8556,14.8116,14.8336,141600.0
2006-02-15 13:30:00,20.24,20.29,20.18,20.27,1304900.0,14.8336,14.8702,14.7896,14.8556,1304900.0
2006-02-15 13:40:00,20.27,20.27,20.22,20.24,395900.0,14.8556,14.8556,14.8189,14.8336,395900.0
2006-02-15 13:50:00,20.24,20.33,20.23,20.32,604600.0,14.8336,14.8996,14.8263,14.8922,604600.0
2006-02-15 14:00:00,20.31,20.36,20.29,20.3,454800.0,14.8849,14.9215,14.8702,14.8776,454800.0
2006-02-15 14:10:00,20.3,20.36,20.29,20.36,240800.0,14.8776,14.9215,14.8702,14.9215,240800.0
2006-02-15 14:20:00,20.35,20.49,20.35,20.48,792300.0,14.9142,15.0168,14.9142,15.0095,792300.0
2006-02-15 14:30:00,20.48,20.5,20.25,20.45,452600.0,15.0095,15.0241,14.8409,14.9875,452600.0
2006-02-15 14:40:00,20.45,20.47,20.39,20.42,1005300.0,14.9875,15.0022,14.9435,14.9655,1005300.0
2006-02-15 14:50:00,20.44,20.45,20.39,20.41,992700.0,14.9802,14.9875,14.9435,14.9582,992700.0
2006-02-15 15:00:00,20.41,20.43,20.32,20.32,567900.0,14.9582,14.9728,14.8922,14.8922,567900.0
2006-02-15 15:10:00,20.31,20.33,20.3,20.32,907300.0,14.8849,14.8996,14.8776,14.8922,907300.0
2006-02-15 15:20:00,20.31,20.33,20.29,20.29,750600.0,14.8849,14.8996,14.8702,14.8702,750600.0
2006-02-15 15:30:00,20.3,20.43,20.29,20.42,1146500.0,14.8776,14.9728,14.8702,14.9655,1146500.0
2006-02-15 15:40:00,20.43,20.46,20.4,20.43,1118300.0,14.9728,14.9948,14.9509,14.9728,1118300.0
2006-02-15 15:50:00,20.42,20.47,20.39,20.46,1300600.0,14.9655,15.0022,14.9435,14.9948,1300600.0
2006-02-16 09:30:00,20.81,20.9,20.6,20.64,4529100.0,15.2513,15.3173,15.0974,15.1267,4529100.0
2006-02-16 09:40:00,20.64,20.66,20.26,20.3,5142700.0,15.1267,15.1414,14.8482,14.8776,5142700.0
2006-02-16 09:50:00,20.3,20.31,20.06,20.22,6751200.0,14.8776,14.8849,14.7017,14.8189,6751200.0
2006-02-16 10:00:00,20.22,20.26,20.04,20.1,2702700.0,14.8189,14.8482,14.687,14.731,2702700.0
2006-02-16 10:10:00,20.11,20.31,20.11,20.24,1860100.0,14.7383,14.8849,14.7383,14.8336,1860100.0
2006-02-16 10:20:00,20.24,20.28,20.2,20.23,863900.0,14.8336,14.8629,14.8043,14.8263,863900.0
2006-02-16 10:30:00,20.23,20.23,20.1,20.12,1291400.0,14.8263,14.8263,14.731,14.7456,1291400.0
2006-02-16 10:40:00,20.12,20.15,20.02,20.05,1431700.0,14.7456,14.7676,14.6724,14.6943,1431700.0
2006-02-16 10:50:00,20.05,20.08,19.83,19.95,2755000.0,14.6943,14.7163,14.5331,14.6211,2755000.0
2006-02-16 11:00:00,19.95,20.08,19.94,20.04,1629200.0,14.6211,14.7163,14.6137,14.687,1629200.0
2006-02-16 11:10:00,20.04,20.09,20.01,20.05,802200.0,14.687,14.7237,14.665,14.6943,802200.0
2006-02-16 11:20:00,20.05,20.09,20.02,20.08,479700.0,14.6943,14.7237,14.6724,14.7163,479700.0
2006-02-16 11:30:00,20.08,20.16,20.05,20.06,1290100.0,14.7163,14.775,14.6943,14.7017,1290100.0
2006-02-16 11:40:00,20.06,20.09,19.99,20.06,936700.0,14.7017,14.7237,14.6504,14.7017,936700.0
2006-02-16 11:50:00,20.05,20.06,19.93,19.97,1314700.0,14.6943,14.7017,14.6064,14.6357,1314700.0
2006-02-16 12:00:00,19.97,20.04,19.96,20.02,478600.0,14.6357,14.687,14.6284,14.6724,478600.0
2006-02-16 12:10:00,20.02,20.06,20.02,20.03,362800.0,14.6724,14.7017,14.6724,14.6797,362800.0
2006-02-16 12:20:00,20.03,20.08,20.02,20.03,516700.0,14.6797,14.7163,14.6724,14.6797,516700.0
2006-02-16 12:30:00,20.03,20.08,20.03,20.06,437600.0,14.6797,14.7163,14.6797,14.7017,437600.0
2006-02-16 12:40:00,20.06,20.06,20.0,20.02,367200.0,14.7017,14.7017,14.6577,14.6724,367200.0
2006-02-16 12:50:00,20.02,20.03,19.94,19.94,669500.0,14.6724,14.6797,14.6137,14.6137,669500.0
2006-02-16 13:00:00,19.95,19.97,19.92,19.97,616800.0,14.6211,14.6357,14.5991,14.6357,616800.0
2006-02-16 13:10:00,19.97,19.97,19.92,19.94,444200.0,14.6357,14.6357,14.5991,14.6137,444200.0
2006-02-16 13:20:00,19.94,19.95,19.9,19.95,548800.0,14.6137,14.6211,14.5844,14.6211,548800.0
2006-02-16 13:30:00,19.95,20.0,19.91,19.92,1299300.0,14.6211,14.6577,14.5917,14.5991,1299300.0
2006-02-16 13:40:00,19.91,19.95,19.88,19.91,965600.0,14.5917,14.6211,14.5698,14.5917,965600.0
2006-02-16 13:50:00,19.91,19.91,19.81,19.89,1160500.0,14.5917,14.5917,14.5185,14.5771,1160500.0
2006-02-16 14:00:00,19.89,19.97,19.89,19.97,1427900.0,14.5771,14.6357,14.5771,14.6357,1427900.0
2006-02-16 14:10:00,19.97,19.99,19.95,19.97,608400.0,14.6357,14.6504,14.6211,14.6357,608400.0
2006-02-16 14:20:00,19.97,19.97,19.96,19.96,580100.0,14.6357,14.6357,14.6284,14.6284,580100.0
2006-02-16 14:30:00,19.97,19.97,19.95,19.95,689900.0,14.6357,14.6357,14.6211,14.6211,689900.0
2006-02-16 14:40:00,19.96,20.01,19.95,20.0,1028000.0,14.6284,14.665,14.6211,14.6577,1028000.0
2006-02-16 14:50:00,19.99,20.01,19.95,19.98,776500.0,14.6504,14.665,14.6211,14.643,776500.0
2006-02-16 15:00:00,19.98,19.98,19.95,19.96,708500.0,14.643,14.643,14.6211,14.6284,708500.0
2006-02-16 15:10:00,19.96,19.97,19.94,19.96,825900.0,14.6284,14.6357,14.6137,14.6284,825900.0
2006-02-16 15:20:00,19.96,19.97,19.95,19.95,594800.0,14.6284,14.6357,14.6211,14.6211,594800.0
2006-02-16 15:30:00,19.95,19.99,19.95,19.99,1132500.0,14.6211,14.6504,14.6211,14.6504,1132500.0
2006-02-16 15:40:00,19.99,20.01,19.88,19.88,1652500.0,14.6504,14.665,14.5698,14.5698,1652500.0
2006-02-16 15:50:00,19.88,19.96,19.86,19.95,2682700.0,14.5698,14.6284,14.5551,14.6211,2682700.0
2006-02-17 09:30:00,19.9,20.0,19.82,19.86,3898600.0,14.5844,14.6577,14.5258,14.5551,3898600.0
2006-02-17 09:40:00,19.86,19.91,19.85,19.88,2144500.0,14.5551,14.5917,14.5478,14.5698,2144500.0
2006-02-17 09:50:00,19.88,19.97,19.85,19.96,2774600.0,14.5698,14.6357,14.5478,14.6284,2774600.0
2006-02-17 10:00:00,19.96,19.99,19.82,19.82,1477200.0,14.6284,14.6504,14.5258,14.5258,1477200.0
2006-02-17 10:10:00,19.83,19.87,19.73,19.75,1392500.0,14.5331,14.5624,14.4598,14.4745,1392500.0
2006-02-17 10:20:00,19.76,19.81,19.76,19.78,817700.0,14.4818,14.5185,14.4818,14.4965,817700.0
2006-02-17 10:30:00,19.78,19.81,19.78,19.79,699700.0,14.4965,14.5185,14.4965,14.5038,699700.0
2006-02-17 10:40:00,19.8,19.83,19.76,19.82,1259000.0,14.5111,14.5331,14.4818,14.5258,1259000.0
2006-02-17 10:50:00,19.82,19.82,19.71,19.73,1240300.0,14.5258,14.5258,14.4452,14.4598,1240300.0
2006-02-17 11:00:00,19.73,19.78,19.68,19.76,927300.0,14.4598,14.4965,14.4232,14.4818,927300.0
2006-02-17 11:10:00,19.75,19.79,19.7,19.73,941800.0,14.4745,14.5038,14.4378,14.4598,941800.0
2006-02-17 11:20:00,19.73,19.74,19.7,19.74,593500.0,14.4598,14.4671,14.4378,14.4671,593500.0
2006-02-17 11:30:00,19.74,19.76,19.7,19.74,654700.0,14.4671,14.4818,14.4378,14.4671,654700.0
2006-02-17 11:40:00,19.74,19.74,19.69,19.69,1118400.0,14.4671,14.4671,14.4305,14.4305,1118400.0
2006-02-17 11:50:00,19.69,19.7,19.65,19.69,710400.0,14.4305,14.4378,14.4012,14.4305,710400.0
2006-02-17 12:00:00,19.68,19.72,19.67,19.71,633100.0,14.4232,14.4525,14.4158,14.4452,633100.0
2006-02-17 12:10:00,19.71,19.73,19.67,19.73,687000.0,14.4452,14.4598,14.4158,14.4598,687000.0
2006-02-17 12:20:00,19.73,19.73,19.69,19.69,492100.0,14.4598,14.4598,14.4305,14.4305,492100.0
2006-02-17 12:30:00,19.69,19.71,19.67,19.68,627800.0,14.4305,14.4452,14.4158,14.4232,627800.0
2006-02-17 12:40:00,19.68,19.73,19.68,19.73,219800.0,14.4232,14.4598,14.4232,14.4598,219800.0
2006-02-17 12:50:00,19.72,19.79,19.7,19.79,741700.0,14.4525,14.5038,14.4378,14.5038,741700.0
2006-02-17 13:00:00,19.79,19.82,19.74,19.78,1192600.0,14.5038,14.5258,14.4671,14.4965,1192600.0
2006-02-17 13:10:00,19.77,19.79,19.74,19.78,872500.0,14.4891,14.5038,14.4671,14.4965,872500.0
2006-02-17 13:20:00,19.78,19.82,19.76,19.77,529800.0,14.4965,14.5258,14.4818,14.4891,529800.0
2006-02-17 13:30:00,19.78,19.84,19.78,19.84,216600.0,14.4965,14.5404,14.4965,14.5404,216600.0
2006-02-17 13:40:00,19.84,19.84,19.74,19.8,501400.0,14.5404,14.5404,14.4671,14.5111,501400.0
2006-02-17 13:50:00,19.8,19.8,19.79,19.8,135900.0,14.5111,14.5111,14.5038,14.5111,135900.0
2006-02-17 14:00:00,19.79,19.8,19.75,19.79,336700.0,14.5038,14.5111,14.4745,14.5038,336700.0
2006-02-17 14:10:00,19.78,19.8,19.77,19.79,320300.0,14.4965,14.5111,14.4891,14.5038,320300.0
2006-02-17 14:20:00,19.79,19.79,19.74,19.78,482000.0,14.5038,14.5038,14.4671,14.4965,482000.0
2006-02-17 14:30:00,19.78,19.78,19.74,19.77,488300.0,14.4965,14.4965,14.4671,14.4891,488300.0
2006-02-17 14:40:00,19.78,19.78,19.76,19.76,248700.0,14.4965,14.4965,14.4818,14.4818,248700.0
2006-02-17 14:50:00,19.76,19.77,19.72,19.75,834000.0,14.4818,14.4891,14.4525,14.4745,834000.0
2006-02-17 15:00:00,19.76,19.77,19.73,19.75,334700.0,14.4818,14.4891,14.4598,14.4745,334700.0
2006-02-17 15:10:00,19.74,19.75,19.59,19.64,2267800.0,14.4671,14.4745,14.3572,14.3939,2267800.0
2006-02-17 15:20:00,19.64,19.64,19.56,19.56,1198500.0,14.3939,14.3939,14.3352,14.3352,1198500.0
2006-02-17 15:30:00,19.56,19.63,19.53,19.61,1810800.0,14.3352,14.3865,14.3132,14.3719,1810800.0
2006-02-17 15:40:00,19.61,19.67,19.6,19.64,1516800.0,14.3719,14.4158,14.3645,14.3939,1516800.0
2006-02-17 15:50:00,19.65,19.75,19.64,19.72,3796400.0,14.4012,14.4745,14.3939,14.4525,3796400.0
2006-02-21 09:30:00,19.72,19.79,19.65,19.66,2586200.0,14.4525,14.5038,14.4012,14.4085,2586200.0
2006-02-21 09:40:00,19.66,19.78,19.61,19.61,1636400.0,14.4085,14.4965,14.3719,14.3719,1636400.0
2006-02-21 09:50:00,19.61,19.63,19.5,19.5,835200.0,14.3719,14.3865,14.2913,14.2913,835200.0
2006-02-21 10:00:00,19.5,19.73,19.45,19.46,1275800.0,14.2913,14.4598,14.2546,14.2619,1275800.0
2006-02-21 10:10:00,19.46,19.48,19.38,19.39,1140300.0,14.2619,14.2766,14.2033,14.2106,1140300.0
2006-02-21 10:20:00,19.4,19.42,19.26,19.28,1411000.0,14.218,14.2326,14.1154,14.13,1411000.0
2006-02-21 10:30:00,19.28,19.3,19.26,19.29,1050400.0,14.13,14.1447,14.1154,14.1374,1050400.0
2006-02-21 10:40:00,19.29,19.3,19.2,19.2,1738100.0,14.1374,14.1447,14.0714,14.0714,1738100.0
2006-02-21 10:50:00,19.2,19.21,19.1,19.11,1678400.0,14.0714,14.0787,13.9981,14.0054,1678400.0
2006-02-21 11:00:00,19.12,19.17,19.08,19.17,1641100.0,14.0128,14.0494,13.9834,14.0494,1641100.0
2006-02-21 11:10:00,19.17,19.25,19.17,19.19,700500.0,14.0494,14.108,14.0494,14.0641,700500.0
2006-02-21 11:20:00,19.19,19.2,19.15,19.15,671900.0,14.0641,14.0714,14.0347,14.0347,671900.0
2006-02-21 11:30:00,19.15,19.22,19.14,19.22,667600.0,14.0347,14.086,14.0274,14.086,667600.0
2006-02-21 11:40:00,19.22,19.22,19.16,19.16,509800.0,14.086,14.086,14.0421,14.0421,509800.0
2006-02-21 11:50:00,19.16,19.22,19.15,19.17,456100.0,14.0421,14.086,14.0347,14.0494,456100.0
2006-02-21 12:00:00,19.16,19.19,19.12,19.18,604200.0,14.0421,14.0641,14.0128,14.0567,604200.0
2006-02-21 12:10:00,19.19,19.2,19.15,19.16,430600.0,14.0641,14.0714,14.0347,14.0421,430600.0
2006-02-21 12:20:00,19.15,19.24,19.15,19.24,554000.0,14.0347,14.1007,14.0347,14.1007,554000.0
2006-02-21 12:30:00,19.24,19.25,19.2,19.24,397600.0,14.1007,14.108,14.0714,14.1007,397600.0
2006-02-21 12:40:00,19.24,19.27,19.2,19.26,793400.0,14.1007,14.1227,14.0714,14.1154,793400.0
2006-02-21 12:50:00,19.27,19.28,19.2,19.2,408300.0,14.1227,14.13,14.0714,14.0714,408300.0
2006-02-21 13:00:00,19.2,19.25,19.2,19.23,400500.0,14.0714,14.108,14.0714,14.0934,400500.0
2006-02-21 13:10:00,19.23,19.23,19.19,19.21,272000.0,14.0934,14.0934,14.0641,14.0787,272000.0
2006-02-21 13:20:00,19.2,19.22,19.17,19.19,442500.0,14.0714,14.086,14.0494,14.0641,442500.0
2006-02-21 13:30:00,19.2,19.25,19.19,19.25,264400.0,14.0714,14.108,14.0641,14.108,264400.0
2006-02-21 13:40:00,19.25,19.27,19.21,19.24,288300.0,14.108,14.1227,14.0787,14.1007,288300.0
2006-02-21 13:50:00,19.24,19.26,19.21,19.22,364800.0,14.1007,14.1154,14.0787,14.086,364800.0
2006-02-21 14:00:00,19.22,19.28,19.21,19.25,739400.0,14.086,14.13,14.0787,14.108,739400.0
2006-02-21 14:10:00,19.25,19.26,19.18,19.21,515000.0,14.108,14.1154,14.0567,14.0787,515000.0
2006-02-21 14:20:00,19.21,19.23,19.19,19.21,1061300.0,14.0787,14.0934,14.0641,14.0787,1061300.0
2006-02-21 14:30:00,19.21,19.28,19.2,19.25,1033100.0,14.0787,14.13,14.0714,14.108,1033100.0
2006-02-21 14:40:00,19.25,19.29,19.23,19.27,822400.0,14.108,14.1374,14.0934,14.1227,822400.0
2006-02-21 14:50:00,19.26,19.27,19.22,19.26,596800.0,14.1154,14.1227,14.086,14.1154,596800.0
2006-02-21 15:00:00,19.26,19.28,19.25,19.26,522000.0,14.1154,14.13,14.108,14.1154,522000.0
2006-02-21 15:10:00,19.26,19.28,19.25,19.28,468100.0,14.1154,14.13,14.108,14.13,468100.0
2006-02-21 15:20:00,19.28,19.34,19.26,19.32,663400.0,14.13,14.174,14.1154,14.1593,663400.0
2006-02-21 15:30:00,19.33,19.33,19.28,19.3,566800.0,14.1667,14.1667,14.13,14.1447,566800.0
2006-02-21 15:40:00,19.31,19.31,19.27,19.29,828600.0,14.152,14.152,14.1227,14.1374,828600.0
2006-02-21 15:50:00,19.29,19.32,19.25,19.29,1305800.0,14.1374,14.1593,14.108,14.1374,1305800.0
2006-02-22 09:30:00,19.22,19.24,19.11,19.15,1405400.0,14.086,14.1007,14.0054,14.0347,1405400.0
2006-02-22 09:40:00,19.16,19.17,19.08,19.11,995300.0,14.0421,14.0494,13.9834,14.0054,995300.0
2006-02-22 09:50:00,19.11,19.12,19.03,19.09,1093400.0,14.0054,14.0128,13.9468,13.9908,1093400.0
2006-02-22 10:00:00,19.09,19.38,19.03,19.26,1643200.0,13.9908,14.2033,13.9468,14.1154,1643200.0
2006-02-22 10:10:00,19.26,19.27,19.16,19.25,1375300.0,14.1154,14.1227,14.0421,14.108,1375300.0
2006-02-22 10:20:00,19.25,19.3,19.19,19.22,702600.0,14.108,14.1447,14.0641,14.086,702600.0
2006-02-22 10:30:00,19.22,19.3,19.2,19.27,1123900.0,14.086,14.1447,14.0714,14.1227,1123900.0
2006-02-22 10:40:00,19.27,19.29,19.19,19.22,513900.0,14.1227,14.1374,14.0641,14.086,513900.0
2006-02-22 10:50:00,19.22,19.3,19.22,19.28,577200.0,14.086,14.1447,14.086,14.13,577200.0
2006-02-22 11:00:00,19.28,19.29,19.24,19.28,828700.0,14.13,14.1374,14.1007,14.13,828700.0
2006-02-22 11:10:00,19.29,19.34,19.28,19.32,715000.0,14.1374,14.174,14.13,14.1593,715000.0
2006-02-22 11:20:00,19.33,19.46,19.3,19.42,1120600.0,14.1667,14.2619,14.1447,14.2326,1120600.0
2006-02-22 11:30:00,19.42,19.49,19.32,19.4,1101500.0,14.2326,14.2839,14.1593,14.218,1101500.0
2006-02-22 11:40:00,19.4,19.47,19.35,19.47,748700.0,14.218,14.2693,14.1813,14.2693,748700.0
2006-02-22 11:50:00,19.46,19.46,19.43,19.45,297600.0,14.2619,14.2619,14.24,14.2546,297600.0
2006-02-22 12:00:00,19.44,19.48,19.42,19.47,378100.0,14.2473,14.2766,14.2326,14.2693,378100.0
2006-02-22 12:10:00,19.48,19.52,19.46,19.47,492600.0,14.2766,14.3059,14.2619,14.2693,492600.0
2006-02-22 12:20:00,19.47,19.59,19.47,19.58,1344600.0,14.2693,14.3572,14.2693,14.3499,1344600.0
2006-02-22 12:30:00,19.55,19.59,19.53,19.53,753900.0,14.3279,14.3572,14.3132,14.3132,753900.0
2006-02-22 12:40:00,19.53,19.56,19.49,19.52,859700.0,14.3132,14.3352,14.2839,14.3059,859700.0
2006-02-22 12:50:00,19.51,19.55,19.51,19.53,225500.0,14.2986,14.3279,14.2986,14.3132,225500.0
2006-02-22 13:00:00,19.53,19.59,19.51,19.51,324200.0,14.3132,14.3572,14.2986,14.2986,324200.0
2006-02-22 13:10:00,19.52,19.52,19.45,19.46,259000.0,14.3059,14.3059,14.2546,14.2619,259000.0
2006-02-22 13:20:00,19.46,19.51,19.43,19.48,457500.0,14.2619,14.2986,14.24,14.2766,457500.0
2006-02-22 13:30:00,19.5,19.5,19.4,19.4,265400.0,14.2913,14.2913,14.218,14.218,265400.0
2006-02-22 13:40:00,19.4,19.43,19.35,19.42,555100.0,14.218,14.24,14.1813,14.2326,555100.0
2006-02-22 13:50:00,19.42,19.45,19.41,19.41,360000.0,14.2326,14.2546,14.2253,14.2253,360000.0
2006-02-22 14:00:00,19.42,19.42,19.35,19.37,600400.0,14.2326,14.2326,14.1813,14.196,600400.0
2006-02-22 14:10:00,19.37,19.46,19.36,19.44,442100.0,14.196,14.2619,14.1887,14.2473,442100.0
2006-02-22 14:20:00,19.44,19.47,19.37,19.38,482900.0,14.2473,14.2693,14.196,14.2033,482900.0
2006-02-22 14:30:00,19.38,19.41,19.33,19.35,485200.0,14.2033,14.2253,14.1667,14.1813,485200.0
2006-02-22 14:40:00,19.35,19.37,19.28,19.29,727300.0,14.1813,14.196,14.13,14.1374,727300.0
2006-02-22 14:50:00,19.29,19.33,19.26,19.29,664700.0,14.1374,14.1667,14.1154,14.1374,664700.0
2006-02-22 15:00:00,19.3,19.31,19.26,19.27,428100.0,14.1447,14.152,14.1154,14.1227,428100.0
2006-02-22 15:10:00,19.27,19.28,19.2,19.25,992700.0,14.1227,14.13,14.0714,14.108,992700.0
2006-02-22 15:20:00,19.25,19.29,19.24,19.26,596800.0,14.108,14.1374,14.1007,14.1154,596800.0
2006-02-22 15:30:00,19.27,19.31,19.26,19.28,788500.0,14.1227,14.152,14.1154,14.13,788500.0
2006-02-22 15:40:00,19.28,19.28,19.18,19.2,1076900.0,14.13,14.13,14.0567,14.0714,1076900.0
2006-02-22 15:50:00,19.2,19.27,19.19,19.23,1605700.0,14.0714,14.1227,14.0641,14.0934,1605700.0
2006-02-23 09:30:00,19.22,19.48,19.19,19.28,1453800.0,14.086,14.2766,14.0641,14.13,1453800.0
2006-02-23 09:40:00,19.29,19.34,19.12,19.21,896500.0,14.1374,14.174,14.0128,14.0787,896500.0
2006-02-23 09:50:00,19.21,19.33,19.19,19.29,546000.0,14.0787,14.1667,14.0641,14.1374,546000.0
2006-02-23 10:00:00,19.29,19.34,19.26,19.28,429100.0,14.1374,14.174,14.1154,14.13,429100.0
2006-02-23 10:10:00,19.28,19.29,19.19,19.23,582300.0,14.13,14.1374,14.0641,14.0934,582300.0
2006-02-23 10:20:00,19.22,19.28,19.2,19.23,425200.0,14.086,14.13,14.0714,14.0934,425200.0
2006-02-23 10:30:00,19.23,19.33,19.23,19.31,485200.0,14.0934,14.1667,14.0934,14.152,485200.0
2006-02-23 10:40:00,19.31,19.31,19.23,19.26,489400.0,14.152,14.152,14.0934,14.1154,489400.0
2006-02-23 10:50:00,19.26,19.3,19.23,19.24,350200.0,14.1154,14.1447,14.0934,14.1007,350200.0
2006-02-23 11:00:00,19.23,19.27,19.21,19.22,298800.0,14.0934,14.1227,14.0787,14.086,298800.0
2006-02-23 11:10:00,19.22,19.28,19.21,19.27,253100.0,14.086,14.13,14.0787,14.1227,253100.0
2006-02-23 11:20:00,19.26,19.36,19.22,19.33,599200.0,14.1154,14.1887,14.086,14.1667,599200.0
2006-02-23 11:30:00,19.33,19.36,19.29,19.3,285200.0,14.1667,14.1887,14.1374,14.1447,285200.0
2006-02-23 11:40:00,19.3,19.32,19.29,19.3,342900.0,14.1447,14.1593,14.1374,14.1447,342900.0
2006-02-23 11:50:00,19.3,19.32,19.22,19.24,339400.0,14.1447,14.1593,14.086,14.1007,339400.0
2006-02-23 12:00:00,19.24,19.26,19.19,19.26,439500.0,14.1007,14.1154,14.0641,14.1154,439500.0
2006-02-23 12:10:00,19.25,19.31,19.2,19.22,274100.0,14.108,14.152,14.0714,14.086,274100.0
2006-02-23 12:20:00,19.22,19.24,19.2,19.22,291800.0,14.086,14.1007,14.0714,14.086,291800.0
2006-02-23 12:30:00,19.22,19.31,19.22,19.29,386100.0,14.086,14.152,14.086,14.1374,386100.0
2006-02-23 12:40:00,19.28,19.33,19.27,19.28,339800.0,14.13,14.1667,14.1227,14.13,339800.0
2006-02-23 12:50:00,19.28,19.3,19.26,19.27,327400.0,14.13,14.1447,14.1154,14.1227,327400.0
2006-02-23 13:00:00,19.27,19.27,19.23,19.26,228600.0,14.1227,14.1227,14.0934,14.1154,228600.0
2006-02-23 13:10:00,19.25,19.3,19.22,19.25,415500.0,14.108,14.1447,14.086,14.108,415500.0
2006-02-23 13:20:00,19.25,19.32,19.25,19.27,357600.0,14.108,14.1593,14.108,14.1227,357600.0
2006-02-23 13:30:00,19.27,19.27,19.25,19.25,203900.0,14.1227,14.1227,14.108,14.108,203900.0
2006-02-23 13:40:00,19.25,19.28,19.25,19.27,175800.0,14.108,14.13,14.108,14.1227,175800.0
2006-02-23 13:50:00,19.27,19.28,19.25,19.26,372100.0,14.1227,14.13,14.108,14.1154,372100.0
2006-02-23 14:00:00,19.25,19.26,19.24,19.25,948700.0,14.108,14.1154,14.1007,14.108,948700.0
2006-02-23 14:10:00,19.25,19.25,19.21,19.24,470800.0,14.108,14.108,14.0787,14.1007,470800.0
2006-02-23 14:20:00,19.23,19.25,19.18,19.23,990600.0,14.0934,14.108,14.0567,14.0934,990600.0
2006-02-23 14:30:00,19.22,19.26,19.22,19.23,407500.0,14.086,14.1154,14.086,14.0934,407500.0
2006-02-23 14:40:00,19.23,19.24,19.21,19.23,527100.0,14.0934,14.1007,14.0787,14.0934,527100.0
2006-02-23 14:50:00,19.22,19.23,19.16,19.22,562500.0,14.086,14.0934,14.0421,14.086,562500.0
2006-02-23 15:00:00,19.22,19.23,19.15,19.16,504100.0,14.086,14.0934,14.0347,14.0421,504100.0
2006-02-23 15:10:00,19.15,19.16,19.12,19.14,577000.0,14.0347,14.0421,14.0128,14.0274,577000.0
2006-02-23 15:20:00,19.14,19.2,19.13,19.17,378800.0,14.0274,14.0714,14.0201,14.0494,378800.0
2006-02-23 15:30:00,19.16,19.18,19.09,19.12,713400.0,14.0421,14.0567,13.9908,14.0128,713400.0
2006-02-23 15:40:00,19.12,19.13,19.0,19.01,1035800.0,14.0128,14.0201,13.9248,13.9321,1035800.0
2006-02-23 15:50:00,19.01,19.09,19.0,19.06,1231600.0,13.9321,13.9908,13.9248,13.9688,1231600.0
2006-02-24 09:30:00,19.07,19.11,18.96,18.97,796200.0,13.9761,14.0054,13.8955,13.9028,796200.0
2006-02-24 09:40:00,18.97,19.0,18.92,18.93,877300.0,13.9028,13.9248,13.8662,13.8735,877300.0
2006-02-24 09:50:00,18.93,18.95,18.84,18.85,910700.0,13.8735,13.8882,13.8076,13.8149,910700.0
2006-02-24 10:00:00,18.85,19.0,18.84,18.99,1616500.0,13.8149,13.9248,13.8076,13.9175,1616500.0
2006-02-24 10:10:00,18.98,19.06,18.98,19.0,1620100.0,13.9102,13.9688,13.9102,13.9248,1620100.0
2006-02-24 10:20:00,19.0,19.02,18.98,19.0,492600.0,13.9248,13.9395,13.9102,13.9248,492600.0
2006-02-24 10:30:00,18.99,19.05,18.98,19.02,691000.0,13.9175,13.9615,13.9102,13.9395,691000.0
2006-02-24 10:40:00,19.02,19.02,18.9,18.91,1035100.0,13.9395,13.9395,13.8515,13.8589,1035100.0
2006-02-24 10:50:00,18.91,18.94,18.87,18.89,759700.0,13.8589,13.8808,13.8295,13.8442,759700.0
2006-02-24 11:00:00,18.88,18.92,18.88,18.89,437600.0,13.8369,13.8662,13.8369,13.8442,437600.0
2006-02-24 11:10:00,18.89,18.94,18.87,18.88,474000.0,13.8442,13.8808,13.8295,13.8369,474000.0
2006-02-24 11:20:00,18.88,18.93,18.86,18.89,531600.0,13.8369,13.8735,13.8222,13.8442,531600.0
2006-02-24 11:30:00,18.89,18.96,18.87,18.94,498300.0,13.8442,13.8955,13.8295,13.8808,498300.0
2006-02-24 11:40:00,18.94,18.95,18.87,18.88,476800.0,13.8808,13.8882,13.8295,13.8369,476800.0
2006-02-24 11:50:00,18.89,18.9,18.87,18.88,343000.0,13.8442,13.8515,13.8295,13.8369,343000.0
2006-02-24 12:00:00,18.89,18.9,18.87,18.88,363100.0,13.8442,13.8515,13.8295,13.8369,363100.0
2006-02-24 12:10:00,18.89,18.95,18.88,18.95,316200.0,13.8442,13.8882,13.8369,13.8882,316200.0
2006-02-24 12:20:00,18.95,19.0,18.93,18.93,661400.0,13.8882,13.9248,13.8735,13.8735,661400.0
2006-02-24 12:30:00,18.94,18.96,18.92,18.95,245000.0,13.8808,13.8955,13.8662,13.8882,245000.0
2006-02-24 12:40:00,18.95,19.0,18.95,18.97,676600.0,13.8882,13.9248,13.8882,13.9028,676600.0
2006-02-24 12:50:00,18.97,18.98,18.95,18.97,418700.0,13.9028,13.9102,13.8882,13.9028,418700.0
2006-02-24 13:00:00,18.97,18.97,18.89,18.91,495500.0,13.9028,13.9028,13.8442,13.8589,495500.0
2006-02-24 13:10:00,18.91,18.93,18.87,18.89,286400.0,13.8589,13.8735,13.8295,13.8442,286400.0
2006-02-24 13:20:00,18.88,18.89,18.78,18.82,1180400.0,13.8369,13.8442,13.7636,13.7929,1180400.0
2006-02-24 13:30:00,18.81,18.83,18.81,18.82,273900.0,13.7856,13.8002,13.7856,13.7929,273900.0
2006-02-24 13:40:00,18.81,18.82,18.74,18.75,689400.0,13.7856,13.7929,13.7343,13.7416,689400.0
2006-02-24 13:50:00,18.75,18.77,18.74,18.74,199900.0,13.7416,13.7563,13.7343,13.7343,199900.0
2006-02-24 14:00:00,18.74,18.8,18.74,18.8,459300.0,13.7343,13.7782,13.7343,13.7782,459300.0
2006-02-24 14:10:00,18.8,18.82,18.79,18.82,238900.0,13.7782,13.7929,13.7709,13.7929,238900.0
2006-02-24 14:20:00,18.82,18.85,18.81,18.84,369700.0,13.7929,13.8149,13.7856,13.8076,369700.0
2006-02-24 14:30:00,18.84,18.86,18.81,18.83,484400.0,13.8076,13.8222,13.7856,13.8002,484400.0
2006-02-24 14:40:00,18.83,18.84,18.74,18.78,627500.0,13.8002,13.8076,13.7343,13.7636,627500.0
2006-02-24 14:50:00,18.78,18.82,18.77,18.82,569800.0,13.7636,13.7929,13.7563,13.7929,569800.0
2006-02-24 15:00:00,18.82,18.84,18.81,18.82,399800.0,13.7929,13.8076,13.7856,13.7929,399800.0
2006-02-24 15:10:00,18.82,18.82,18.77,18.81,481400.0,13.7929,13.7929,13.7563,13.7856,481400.0
2006-02-24 15:20:00,18.81,18.83,18.8,18.82,321000.0,13.7856,13.8002,13.7782,13.7929,321000.0
2006-02-24 15:30:00,18.81,18.81,18.72,18.75,1115100.0,13.7856,13.7856,13.7196,13.7416,1115100.0
2006-02-24 15:40:00,18.76,18.77,18.69,18.75,1139400.0,13.7489,13.7563,13.6976,13.7416,1139400.0
2006-02-24 15:50:00,18.75,18.85,18.75,18.79,2006900.0,13.7416,13.8149,13.7416,13.7709,2006900.0
2006-02-27 09:30:00,18.54,18.57,18.37,18.44,6264200.0,13.5877,13.6097,13.4631,13.5144,6264200.0
2006-02-27 09:40:00,18.44,18.52,18.36,18.36,1922000.0,13.5144,13.573,13.4558,13.4558,1922000.0
2006-02-27 09:50:00,18.37,18.39,18.24,18.35,2956900.0,13.4631,13.4778,13.3678,13.4484,2956900.0
2006-02-27 10:00:00,18.36,18.41,18.26,18.33,1590400.0,13.4558,13.4924,13.3825,13.4338,1590400.0
2006-02-27 10:10:00,18.33,18.39,18.28,18.32,2521100.0,13.4338,13.4778,13.3971,13.4265,2521100.0
2006-02-27 10:20:00,18.33,18.45,18.31,18.44,1291100.0,13.4338,13.5217,13.4191,13.5144,1291100.0
2006-02-27 10:30:00,18.44,18.54,18.43,18.53,1552400.0,13.5144,13.5877,13.5071,13.5804,1552400.0
2006-02-27 10:40:00,18.54,18.54,18.45,18.45,1021700.0,13.5877,13.5877,13.5217,13.5217,1021700.0
2006-02-27 10:50:00,18.45,18.46,18.41,18.43,933400.0,13.5217,13.5291,13.4924,13.5071,933400.0
2006-02-27 11:00:00,18.43,18.48,18.4,18.41,798600.0,13.5071,13.5437,13.4851,13.4924,798600.0
2006-02-27 11:10:00,18.41,18.51,18.4,18.5,1471200.0,13.4924,13.5657,13.4851,13.5584,1471200.0
2006-02-27 11:20:00,18.5,18.51,18.48,18.5,1342100.0,13.5584,13.5657,13.5437,13.5584,1342100.0
2006-02-27 11:30:00,18.5,18.51,18.47,18.5,958900.0,13.5584,13.5657,13.5364,13.5584,958900.0
2006-02-27 11:40:00,18.5,18.5,18.4,18.42,910900.0,13.5584,13.5584,13.4851,13.4997,910900.0
2006-02-27 11:50:00,18.41,18.47,18.4,18.45,405500.0,13.4924,13.5364,13.4851,13.5217,405500.0
2006-02-27 12:00:00,18.46,18.5,18.45,18.47,563500.0,13.5291,13.5584,13.5217,13.5364,563500.0
2006-02-27 12:10:00,18.47,18.48,18.38,18.4,618300.0,13.5364,13.5437,13.4704,13.4851,618300.0
2006-02-27 12:20:00,18.4,18.43,18.39,18.41,262300.0,13.4851,13.5071,13.4778,13.4924,262300.0
2006-02-27 12:30:00,18.41,18.42,18.39,18.4,303300.0,13.4924,13.4997,13.4778,13.4851,303300.0
2006-02-27 12:40:00,18.4,18.44,18.4,18.42,447400.0,13.4851,13.5144,13.4851,13.4997,447400.0
2006-02-27 12:50:00,18.43,18.48,18.42,18.47,363400.0,13.5071,13.5437,13.4997,13.5364,363400.0
2006-02-27 13:00:00,18.47,18.49,18.47,18.48,291600.0,13.5364,13.551,13.5364,13.5437,291600.0
2006-02-27 13:10:00,18.48,18.5,18.45,18.49,436100.0,13.5437,13.5584,13.5217,13.551,436100.0
2006-02-27 13:20:00,18.49,18.5,18.47,18.48,439700.0,13.551,13.5584,13.5364,13.5437,439700.0
2006-02-27 13:30:00,18.49,18.5,18.48,18.48,783800.0,13.551,13.5584,13.5437,13.5437,783800.0
2006-02-27 13:40:00,18.48,18.5,18.46,18.47,759800.0,13.5437,13.5584,13.5291,13.5364,759800.0
2006-02-27 13:50:00,18.47,18.48,18.46,18.47,404900.0,13.5364,13.5437,13.5291,13.5364,404900.0
2006-02-27 14:00:00,18.47,18.5,18.46,18.47,631300.0,13.5364,13.5584,13.5291,13.5364,631300.0
2006-02-27 14:10:00,18.47,18.48,18.45,18.45,455300.0,13.5364,13.5437,13.5217,13.5217,455300.0
2006-02-27 14:20:00,18.45,18.46,18.4,18.4,964700.0,13.5217,13.5291,13.4851,13.4851,964700.0
2006-02-27 14:30:00,18.4,18.44,18.38,18.44,651400.0,13.4851,13.5144,13.4704,13.5144,651400.0
2006-02-27 14:40:00,18.44,18.44,18.39,18.41,572000.0,13.5144,13.5144,13.4778,13.4924,572000.0
2006-02-27 14:50:00,18.42,18.45,18.39,18.44,715200.0,13.4997,13.5217,13.4778,13.5144,715200.0
2006-02-27 15:00:00,18.44,18.47,18.43,18.46,1074700.0,13.5144,13.5364,13.5071,13.5291,1074700.0
2006-02-27 15:10:00,18.46,18.47,18.45,18.47,505200.0,13.5291,13.5364,13.5217,13.5364,505200.0
2006-02-27 15:20:00,18.47,18.48,18.45,18.45,541500.0,13.5364,13.5437,13.5217,13.5217,541500.0
2006-02-27 15:30:00,18.46,18.47,18.43,18.43,810500.0,13.5291,13.5364,13.5071,13.5071,810500.0
2006-02-27 15:40:00,18.43,18.45,18.43,18.44,775400.0,13.5071,13.5217,13.5071,13.5144,775400.0
2006-02-27 15:50:00,18.43,18.44,18.4,18.42,1409700.0,13.5071,13.5144,13.4851,13.4997,1409700.0
2006-02-28 09:30:00,18.41,18.54,18.4,18.47,3165000.0,13.4924,13.5877,13.4851,13.5364,3165000.0
2006-02-28 09:40:00,18.47,18.55,18.46,18.53,1795700.0,13.5364,13.595,13.5291,13.5804,1795700.0
2006-02-28 09:50:00,18.52,18.54,18.5,18.51,2446000.0,13.573,13.5877,13.5584,13.5657,2446000.0
2006-02-28 10:00:00,18.52,18.52,18.46,18.5,881600.0,13.573,13.573,13.5291,13.5584,881600.0
2006-02-28 10:10:00,18.5,18.5,18.43,18.47,1080300.0,13.5584,13.5584,13.5071,13.5364,1080300.0
2006-02-28 10:20:00,18.47,18.49,18.41,18.42,996200.0,13.5364,13.551,13.4924,13.4997,996200.0
2006-02-28 10:30:00,18.42,18.46,18.27,18.38,2188200.0,13.4997,13.5291,13.3898,13.4704,2188200.0
2006-02-28 10:40:00,18.38,18.42,18.32,18.34,951700.0,13.4704,13.4997,13.4265,13.4411,951700.0
2006-02-28 10:50:00,18.34,18.36,18.22,18.23,791200.0,13.4411,13.4558,13.3532,13.3605,791200.0
2006-02-28 11:00:00,18.23,18.32,18.21,18.28,1035900.0,13.3605,13.4265,13.3458,13.3971,1035900.0
2006-02-28 11:10:00,18.28,18.35,18.24,18.34,736500.0,13.3971,13.4484,13.3678,13.4411,736500.0
2006-02-28 11:20:00,18.33,18.36,18.3,18.31,623500.0,13.4338,13.4558,13.4118,13.4191,623500.0
2006-02-28 11:30:00,18.3,18.33,18.28,18.32,513600.0,13.4118,13.4338,13.3971,13.4265,513600.0
2006-02-28 11:40:00,18.33,18.34,18.3,18.31,419000.0,13.4338,13.4411,13.4118,13.4191,419000.0
2006-02-28 11:50:00,18.31,18.34,18.31,18.33,305800.0,13.4191,13.4411,13.4191,13.4338,305800.0
2006-02-28 12:00:00,18.32,18.36,18.32,18.35,252100.0,13.4265,13.4558,13.4265,13.4484,252100.0
2006-02-28 12:10:00,18.36,18.39,18.35,18.36,457000.0,13.4558,13.4778,13.4484,13.4558,457000.0
2006-02-28 12:20:00,18.36,18.37,18.35,18.36,172800.0,13.4558,13.4631,13.4484,13.4558,172800.0
2006-02-28 12:30:00,18.35,18.35,18.31,18.34,303300.0,13.4484,13.4484,13.4191,13.4411,303300.0
2006-02-28 12:40:00,18.34,18.39,18.33,18.38,772100.0,13.4411,13.4778,13.4338,13.4704,772100.0
2006-02-28 12:50:00,18.37,18.39,18.33,18.34,481000.0,13.4631,13.4778,13.4338,13.4411,481000.0
2006-02-28 13:00:00,18.34,18.38,18.32,18.35,562100.0,13.4411,13.4704,13.4265,13.4484,562100.0
2006-02-28 13:10:00,18.35,18.35,18.28,18.29,449100.0,13.4484,13.4484,13.3971,13.4045,449100.0
2006-02-28 13:20:00,18.3,18.32,18.29,18.31,528900.0,13.4118,13.4265,13.4045,13.4191,528900.0
2006-02-28 13:30:00,18.32,18.33,18.3,18.32,902300.0,13.4265,13.4338,13.4118,13.4265,902300.0
2006-02-28 13:40:00,18.32,18.35,18.3,18.31,515700.0,13.4265,13.4484,13.4118,13.4191,515700.0
2006-02-28 13:50:00,18.31,18.31,18.26,18.27,535000.0,13.4191,13.4191,13.3825,13.3898,535000.0
2006-02-28 14:00:00,18.28,18.3,18.25,18.3,679800.0,13.3971,13.4118,13.3752,13.4118,679800.0
2006-02-28 14:10:00,18.3,18.3,18.27,18.3,415600.0,13.4118,13.4118,13.3898,13.4118,415600.0
2006-02-28 14:20:00,18.29,18.34,18.29,18.33,537500.0,13.4045,13.4411,13.4045,13.4338,537500.0
2006-02-28 14:30:00,18.32,18.34,18.31,18.33,316400.0,13.4265,13.4411,13.4191,13.4338,316400.0
2006-02-28 14:40:00,18.33,18.35,18.32,18.33,755400.0,13.4338,13.4484,13.4265,13.4338,755400.0
2006-02-28 14:50:00,18.33,18.34,18.31,18.33,390500.0,13.4338,13.4411,13.4191,13.4338,390500.0
2006-02-28 15:00:00,18.34,18.35,18.28,18.29,714900.0,13.4411,13.4484,13.3971,13.4045,714900.0
2006-02-28 15:10:00,18.29,18.32,18.28,18.32,269700.0,13.4045,13.4265,13.3971,13.4265,269700.0
2006-02-28 15:20:00,18.32,18.34,18.3,18.33,473200.0,13.4265,13.4411,13.4118,13.4338,473200.0
2006-02-28 15:30:00,18.32,18.34,18.3,18.31,678000.0,13.4265,13.4411,13.4118,13.4191,678000.0
2006-02-28 15:40:00,18.31,18.35,18.3,18.32,982600.0,13.4191,13.4484,13.4118,13.4265,982600.0
2006-02-28 15:50:00,18.32,18.35,18.31,18.32,1277200.0,13.4265,13.4484,13.4191,13.4265,1277200.0
2006-03-01 09:30:00,18.46,18.55,18.42,18.53,1131500.0,13.5291,13.595,13.4997,13.5804,1131500.0
2006-03-01 09:40:00,18.53,18.55,18.49,18.5,1440200.0,13.5804,13.595,13.551,13.5584,1440200.0
2006-03-01 09:50:00,18.5,18.55,18.5,18.52,1159700.0,13.5584,13.595,13.5584,13.573,1159700.0
2006-03-01 10:00:00,18.52,18.53,18.49,18.5,1127300.0,13.573,13.5804,13.551,13.5584,1127300.0
2006-03-01 10:10:00,18.5,18.52,18.44,18.45,564700.0,13.5584,13.573,13.5144,13.5217,564700.0
2006-03-01 10:20:00,18.45,18.47,18.43,18.46,984600.0,13.5217,13.5364,13.5071,13.5291,984600.0
2006-03-01 10:30:00,18.46,18.48,18.44,18.47,513000.0,13.5291,13.5437,13.5144,13.5364,513000.0
2006-03-01 10:40:00,18.46,18.53,18.46,18.53,1473800.0,13.5291,13.5804,13.5291,13.5804,1473800.0
2006-03-01 10:50:00,18.53,18.54,18.47,18.5,1726900.0,13.5804,13.5877,13.5364,13.5584,1726900.0
2006-03-01 11:00:00,18.5,18.51,18.47,18.49,777400.0,13.5584,13.5657,13.5364,13.551,777400.0
2006-03-01 11:10:00,18.48,18.53,18.48,18.51,1167800.0,13.5437,13.5804,13.5437,13.5657,1167800.0
2006-03-01 11:20:00,18.52,18.54,18.51,18.53,1313800.0,13.573,13.5877,13.5657,13.5804,1313800.0
2006-03-01 11:30:00,18.52,18.62,18.5,18.61,1037400.0,13.573,13.6463,13.5584,13.639,1037400.0
2006-03-01 11:40:00,18.6,18.64,18.57,18.63,1324900.0,13.6317,13.661,13.6097,13.6536,1324900.0
2006-03-01 11:50:00,18.63,18.67,18.62,18.67,984600.0,13.6536,13.683,13.6463,13.683,984600.0
2006-03-01 12:00:00,18.65,18.75,18.65,18.71,942300.0,13.6683,13.7416,13.6683,13.7123,942300.0
2006-03-01 12:10:00,18.71,18.74,18.68,18.71,590700.0,13.7123,13.7343,13.6903,13.7123,590700.0
2006-03-01 12:20:00,18.71,18.71,18.66,18.67,259100.0,13.7123,13.7123,13.6756,13.683,259100.0
2006-03-01 12:30:00,18.67,18.68,18.63,18.65,220000.0,13.683,13.6903,13.6536,13.6683,220000.0
2006-03-01 12:40:00,18.66,18.72,18.64,18.67,545100.0,13.6756,13.7196,13.661,13.683,545100.0
2006-03-01 12:50:00,18.66,18.7,18.65,18.7,161800.0,13.6756,13.7049,13.6683,13.7049,161800.0
2006-03-01 13:00:00,18.69,18.73,18.69,18.7,430100.0,13.6976,13.7269,13.6976,13.7049,430100.0
2006-03-01 13:10:00,18.7,18.73,18.7,18.71,239500.0,13.7049,13.7269,13.7049,13.7123,239500.0
2006-03-01 13:20:00,18.72,18.74,18.71,18.73,467300.0,13.7196,13.7343,13.7123,13.7269,467300.0
2006-03-01 13:30:00,18.74,18.75,18.72,18.72,167500.0,13.7343,13.7416,13.7196,13.7196,167500.0
2006-03-01 13:40:00,18.72,18.74,18.7,18.72,1468800.0,13.7196,13.7343,13.7049,13.7196,1468800.0
2006-03-01 13:50:00,18.72,18.72,18.65,18.71,1716600.0,13.7196,13.7196,13.6683,13.7123,1716600.0
2006-03-01 14:00:00,18.7,18.73,18.64,18.73,1850700.0,13.7049,13.7269,13.661,13.7269,1850700.0
2006-03-01 14:10:00,18.73,18.75,18.68,18.7,1595300.0,13.7269,13.7416,13.6903,13.7049,1595300.0
2006-03-01 14:20:00,18.7,18.79,18.7,18.76,1402800.0,13.7049,13.7709,13.7049,13.7489,1402800.0
2006-03-01 14:30:00,18.79,18.82,18.75,18.77,1281800.0,13.7709,13.7929,13.7416,13.7563,1281800.0
2006-03-01 14:40:00,18.76,18.81,18.75,18.79,828600.0,13.7489,13.7856,13.7416,13.7709,828600.0
2006-03-01 14:50:00,18.79,18.88,18.79,18.85,884400.0,13.7709,13.8369,13.7709,13.8149,884400.0
2006-03-01 15:00:00,18.84,18.88,18.82,18.87,1013400.0,13.8076,13.8369,13.7929,13.8295,1013400.0
2006-03-01 15:10:00,18.86,18.88,18.82,18.88,485600.0,13.8222,13.8369,13.7929,13.8369,485600.0
2006-03-01 15:20:00,18.88,18.88,18.85,18.85,490500.0,13.8369,13.8369,13.8149,13.8149,490500.0
2006-03-01 15:30:00,18.85,18.91,18.85,18.86,743200.0,13.8149,13.8589,13.8149,13.8222,743200.0
2006-03-01 15:40:00,18.85,18.87,18.82,18.83,1265400.0,13.8149,13.8295,13.7929,13.8002,1265400.0
2006-03-01 15:50:00,18.82,18.86,18.73,18.84,1890100.0,13.7929,13.8222,13.7269,13.8076,1890100.0
2006-03-02 09:30:00,18.69,18.79,18.68,18.72,1291800.0,13.6976,13.7709,13.6903,13.7196,1291800.0
2006-03-02 09:40:00,18.72,18.8,18.7,18.74,440000.0,13.7196,13.7782,13.7049,13.7343,440000.0
2006-03-02 09:50:00,18.75,18.88,18.73,18.74,741000.0,13.7416,13.8369,13.7269,13.7343,741000.0
2006-03-02 10:00:00,18.74,18.97,18.73,18.94,996500.0,13.7343,13.9028,13.7269,13.8808,996500.0
2006-03-02 10:10:00,18.94,18.98,18.72,18.97,611700.0,13.8808,13.9102,13.7196,13.9028,611700.0
2006-03-02 10:20:00,18.97,18.98,18.86,18.92,1090400.0,13.9028,13.9102,13.8222,13.8662,1090400.0
2006-03-02 10:30:00,18.91,18.91,18.86,18.89,813500.0,13.8589,13.8589,13.8222,13.8442,813500.0
2006-03-02 10:40:00,18.89,19.0,18.88,18.98,692000.0,13.8442,13.9248,13.8369,13.9102,692000.0
2006-03-02 10:50:00,18.98,19.07,18.94,19.0,669200.0,13.9102,13.9761,13.8808,13.9248,669200.0
2006-03-02 11:00:00,19.01,19.09,18.97,18.99,877900.0,13.9321,13.9908,13.9028,13.9175,877900.0
2006-03-02 11:10:00,18.99,19.05,18.96,19.03,1182700.0,13.9175,13.9615,13.8955,13.9468,1182700.0
2006-03-02 11:20:00,19.03,19.06,19.01,19.02,1385900.0,13.9468,13.9688,13.9321,13.9395,1385900.0
2006-03-02 11:30:00,19.02,19.09,19.01,19.01,862400.0,13.9395,13.9908,13.9321,13.9321,862400.0
2006-03-02 11:40:00,19.01,19.02,18.89,18.91,732800.0,13.9321,13.9395,13.8442,13.8589,732800.0
2006-03-02 11:50:00,18.92,18.94,18.89,18.89,502100.0,13.8662,13.8808,13.8442,13.8442,502100.0
2006-03-02 12:00:00,18.9,18.92,18.84,18.85,778300.0,13.8515,13.8662,13.8076,13.8149,778300.0
2006-03-02 12:10:00,18.85,18.92,18.85,18.88,745600.0,13.8149,13.8662,13.8149,13.8369,745600.0
2006-03-02 12:20:00,18.88,18.91,18.85,18.85,594500.0,13.8369,13.8589,13.8149,13.8149,594500.0
2006-03-02 12:30:00,18.86,18.87,18.78,18.81,1173500.0,13.8222,13.8295,13.7636,13.7856,1173500.0
2006-03-02 12:40:00,18.81,18.87,18.81,18.87,754500.0,13.7856,13.8295,13.7856,13.8295,754500.0
2006-03-02 12:50:00,18.86,18.86,18.82,18.86,600300.0,13.8222,13.8222,13.7929,13.8222,600300.0
2006-03-02 13:00:00,18.85,18.88,18.83,18.85,491800.0,13.8149,13.8369,13.8002,13.8149,491800.0
2006-03-02 13:10:00,18.85,18.89,18.83,18.84,696700.0,13.8149,13.8442,13.8002,13.8076,696700.0
2006-03-02 13:20:00,18.85,18.86,18.84,18.85,306500.0,13.8149,13.8222,13.8076,13.8149,306500.0
2006-03-02 13:30:00,18.84,18.91,18.84,18.88,533700.0,13.8076,13.8589,13.8076,13.8369,533700.0
2006-03-02 13:40:00,18.89,18.92,18.87,18.91,622900.0,13.8442,13.8662,13.8295,13.8589,622900.0
2006-03-02 13:50:00,18.9,18.96,18.9,18.94,400100.0,13.8515,13.8955,13.8515,13.8808,400100.0
2006-03-02 14:00:00,18.94,18.95,18.88,18.89,745200.0,13.8808,13.8882,13.8369,13.8442,745200.0
2006-03-02 14:10:00,18.89,18.9,18.87,18.88,489600.0,13.8442,13.8515,13.8295,13.8369,489600.0
2006-03-02 14:20:00,18.88,18.91,18.85,18.88,582500.0,13.8369,13.8589,13.8149,13.8369,582500.0
2006-03-02 14:30:00,18.88,18.92,18.87,18.87,564500.0,13.8369,13.8662,13.8295,13.8295,564500.0
2006-03-02 14:40:00,18.87,18.9,18.86,18.86,393000.0,13.8295,13.8515,13.8222,13.8222,393000.0
2006-03-02 14:50:00,18.86,18.87,18.85,18.86,508200.0,13.8222,13.8295,13.8149,13.8222,508200.0
2006-03-02 15:00:00,18.87,18.92,18.86,18.91,451200.0,13.8295,13.8662,13.8222,13.8589,451200.0
2006-03-02 15:10:00,18.91,19.02,18.89,19.0,1754400.0,13.8589,13.9395,13.8442,13.9248,1754400.0
2006-03-02 15:20:00,19.0,19.02,18.96,18.96,1311700.0,13.9248,13.9395,13.8955,13.8955,1311700.0
2006-03-02 15:30:00,18.96,19.02,18.92,19.01,1031100.0,13.8955,13.9395,13.8662,13.9321,1031100.0
2006-03-02 15:40:00,19.02,19.02,18.99,19.01,953400.0,13.9395,13.9395,13.9175,13.9321,953400.0
2006-03-02 15:50:00,19.01,19.07,19.0,19.0,1814600.0,13.9321,13.9761,13.9248,13.9248,1814600.0
2006-03-03 09:30:00,18.82,19.01,18.64,18.92,2011000.0,13.7929,13.9321,13.661,13.8662,2011000.0
2006-03-03 09:40:00,18.92,18.94,18.73,18.85,1833500.0,13.8662,13.8808,13.7269,13.8149,1833500.0
2006-03-03 09:50:00,18.85,18.9,18.83,18.85,1183200.0,13.8149,13.8515,13.8002,13.8149,1183200.0
2006-03-03 10:00:00,18.85,18.88,18.81,18.83,557100.0,13.8149,13.8369,13.7856,13.8002,557100.0
2006-03-03 10:10:00,18.83,18.87,18.8,18.84,500200.0,13.8002,13.8295,13.7782,13.8076,500200.0
2006-03-03 10:20:00,18.84,18.95,18.82,18.91,896700.0,13.8076,13.8882,13.7929,13.8589,896700.0
2006-03-03 10:30:00,18.91,18.94,18.87,18.87,384900.0,13.8589,13.8808,13.8295,13.8295,384900.0
2006-03-03 10:40:00,18.87,18.91,18.86,18.89,178200.0,13.8295,13.8589,13.8222,13.8442,178200.0
2006-03-03 10:50:00,18.89,18.9,18.77,18.87,911600.0,13.8442,13.8515,13.7563,13.8295,911600.0
2006-03-03 11:00:00,18.87,18.87,18.81,18.82,612800.0,13.8295,13.8295,13.7856,13.7929,612800.0
2006-03-03 11:10:00,18.82,18.82,18.74,18.75,770500.0,13.7929,13.7929,13.7343,13.7416,770500.0
2006-03-03 11:20:00,18.75,18.81,18.71,18.79,669500.0,13.7416,13.7856,13.7123,13.7709,669500.0
2006-03-03 11:30:00,18.79,18.81,18.76,18.8,279100.0,13.7709,13.7856,13.7489,13.7782,279100.0
2006-03-03 11:40:00,18.81,18.83,18.78,18.79,277500.0,13.7856,13.8002,13.7636,13.7709,277500.0
2006-03-03 11:50:00,18.8,18.85,18.8,18.83,381500.0,13.7782,13.8149,13.7782,13.8002,381500.0
2006-03-03 12:00:00,18.83,18.89,18.82,18.87,464700.0,13.8002,13.8442,13.7929,13.8295,464700.0
2006-03-03 12:10:00,18.87,18.89,18.85,18.86,102900.0,13.8295,13.8442,13.8149,13.8222,102900.0
2006-03-03 12:20:00,18.86,19.0,18.86,18.99,741100.0,13.8222,13.9248,13.8222,13.9175,741100.0
2006-03-03 12:30:00,18.99,19.01,18.96,18.96,292100.0,13.9175,13.9321,13.8955,13.8955,292100.0
2006-03-03 12:40:00,18.97,19.01,18.96,18.99,344900.0,13.9028,13.9321,13.8955,13.9175,344900.0
2006-03-03 12:50:00,18.99,18.99,18.94,18.94,394500.0,13.9175,13.9175,13.8808,13.8808,394500.0
2006-03-03 13:00:00,18.93,18.94,18.9,18.9,422400.0,13.8735,13.8808,13.8515,13.8515,422400.0
2006-03-03 13:10:00,18.9,18.92,18.86,18.89,423100.0,13.8515,13.8662,13.8222,13.8442,423100.0
2006-03-03 13:20:00,18.89,19.0,18.87,18.98,544500.0,13.8442,13.9248,13.8295,13.9102,544500.0
2006-03-03 13:30:00,18.98,19.05,18.98,18.99,928000.0,13.9102,13.9615,13.9102,13.9175,928000.0
2006-03-03 13:40:00,19.0,19.01,18.99,18.99,411400.0,13.9248,13.9321,13.9175,13.9175,411400.0
2006-03-03 13:50:00,19.0,19.0,18.91,18.92,379600.0,13.9248,13.9248,13.8589,13.8662,379600.0
2006-03-03 14:00:00,18.92,18.94,18.91,18.91,263700.0,13.8662,13.8808,13.8589,13.8589,263700.0
2006-03-03 14:10:00,18.92,18.92,18.8,18.82,725500.0,13.8662,13.8662,13.7782,13.7929,725500.0
2006-03-03 14:20:00,18.82,18.83,18.76,18.78,397500.0,13.7929,13.8002,13.7489,13.7636,397500.0
2006-03-03 14:30:00,18.77,18.82,18.75,18.81,360900.0,13.7563,13.7929,13.7416,13.7856,360900.0
2006-03-03 14:40:00,18.81,18.82,18.77,18.77,241700.0,13.7856,13.7929,13.7563,13.7563,241700.0
2006-03-03 14:50:00,18.77,18.78,18.71,18.72,594500.0,13.7563,13.7636,13.7123,13.7196,594500.0
2006-03-03 15:00:00,18.72,18.79,18.71,18.73,752200.0,13.7196,13.7709,13.7123,13.7269,752200.0
2006-03-03 15:10:00,18.73,18.75,18.65,18.68,621300.0,13.7269,13.7416,13.6683,13.6903,621300.0
2006-03-03 15:20:00,18.69,18.72,18.64,18.7,557400.0,13.6976,13.7196,13.661,13.7049,557400.0
2006-03-03 15:30:00,18.69,18.74,18.65,18.7,621200.0,13.6976,13.7343,13.6683,13.7049,621200.0
2006-03-03 15:40:00,18.7,18.75,18.66,18.72,1023800.0,13.7049,13.7416,13.6756,13.7196,1023800.0
2006-03-03 15:50:00,18.71,18.73,18.62,18.64,1422900.0,13.7123,13.7269,13.6463,13.661,1422900.0
2006-03-06 09:30:00,18.74,18.92,18.72,18.79,1553500.0,13.7343,13.8662,13.7196,13.7709,1553500.0
2006-03-06 09:40:00,18.79,18.85,18.73,18.85,978500.0,13.7709,13.8149,13.7269,13.8149,978500.0
2006-03-06 09:50:00,18.86,18.86,18.78,18.81,625800.0,13.8222,13.8222,13.7636,13.7856,625800.0
2006-03-06 10:00:00,18.82,18.85,18.74,18.79,829100.0,13.7929,13.8149,13.7343,13.7709,829100.0
2006-03-06 10:10:00,18.79,18.86,18.78,18.8,343900.0,13.7709,13.8222,13.7636,13.7782,343900.0
2006-03-06 10:20:00,18.81,18.81,18.72,18.73,639000.0,13.7856,13.7856,13.7196,13.7269,639000.0
2006-03-06 10:30:00,18.73,18.8,18.72,18.72,613200.0,13.7269,13.7782,13.7196,13.7196,613200.0
2006-03-06 10:40:00,18.73,18.74,18.66,18.71,418200.0,13.7269,13.7343,13.6756,13.7123,418200.0
2006-03-06 10:50:00,18.72,18.83,18.7,18.8,535100.0,13.7196,13.8002,13.7049,13.7782,535100.0
2006-03-06 11:00:00,18.79,18.83,18.78,18.78,345400.0,13.7709,13.8002,13.7636,13.7636,345400.0
2006-03-06 11:10:00,18.78,18.81,18.71,18.72,393200.0,13.7636,13.7856,13.7123,13.7196,393200.0
2006-03-06 11:20:00,18.72,18.77,18.7,18.77,421100.0,13.7196,13.7563,13.7049,13.7563,421100.0
2006-03-06 11:30:00,18.77,18.82,18.75,18.81,434800.0,13.7563,13.7929,13.7416,13.7856,434800.0
2006-03-06 11:40:00,18.8,18.81,18.76,18.76,271300.0,13.7782,13.7856,13.7489,13.7489,271300.0
2006-03-06 11:50:00,18.76,18.78,18.75,18.75,115700.0,13.7489,13.7636,13.7416,13.7416,115700.0
2006-03-06 12:00:00,18.75,18.78,18.74,18.74,100900.0,13.7416,13.7636,13.7343,13.7343,100900.0
2006-03-06 12:10:00,18.74,18.75,18.7,18.71,264900.0,13.7343,13.7416,13.7049,13.7123,264900.0
2006-03-06 12:20:00,18.71,18.78,18.7,18.77,343000.0,13.7123,13.7636,13.7049,13.7563,343000.0
2006-03-06 12:30:00,18.77,18.8,18.76,18.78,383700.0,13.7563,13.7782,13.7489,13.7636,383700.0
2006-03-06 12:40:00,18.79,18.82,18.78,18.81,444900.0,13.7709,13.7929,13.7636,13.7856,444900.0
2006-03-06 12:50:00,18.81,18.84,18.8,18.81,345200.0,13.7856,13.8076,13.7782,13.7856,345200.0
2006-03-06 13:00:00,18.8,18.84,18.8,18.81,513600.0,13.7782,13.8076,13.7782,13.7856,513600.0
2006-03-06 13:10:00,18.8,18.82,18.79,18.8,108700.0,13.7782,13.7929,13.7709,13.7782,108700.0
2006-03-06 13:20:00,18.81,18.82,18.75,18.75,334600.0,13.7856,13.7929,13.7416,13.7416,334600.0
2006-03-06 13:30:00,18.75,18.75,18.66,18.66,724500.0,13.7416,13.7416,13.6756,13.6756,724500.0
2006-03-06 13:40:00,18.67,18.67,18.6,18.62,614800.0,13.683,13.683,13.6317,13.6463,614800.0
2006-03-06 13:50:00,18.61,18.67,18.58,18.64,534900.0,13.639,13.683,13.617,13.661,534900.0
2006-03-06 14:00:00,18.64,18.65,18.54,18.59,641000.0,13.661,13.6683,13.5877,13.6243,641000.0
2006-03-06 14:10:00,18.58,18.63,18.58,18.62,512800.0,13.617,13.6536,13.617,13.6463,512800.0
2006-03-06 14:20:00,18.62,18.66,18.59,18.62,463900.0,13.6463,13.6756,13.6243,13.6463,463900.0
2006-03-06 14:30:00,18.62,18.63,18.6,18.61,215200.0,13.6463,13.6536,13.6317,13.639,215200.0
2006-03-06 14:40:00,18.61,18.61,18.56,18.59,418400.0,13.639,13.639,13.6023,13.6243,418400.0
2006-03-06 14:50:00,18.59,18.6,18.58,18.6,170000.0,13.6243,13.6317,13.617,13.6317,170000.0
2006-03-06 15:00:00,18.59,18.62,18.58,18.59,348900.0,13.6243,13.6463,13.617,13.6243,348900.0
2006-03-06 15:10:00,18.59,18.62,18.58,18.61,207200.0,13.6243,13.6463,13.617,13.639,207200.0
2006-03-06 15:20:00,18.61,18.63,18.58,18.61,606400.0,13.639,13.6536,13.617,13.639,606400.0
2006-03-06 15:30:00,18.61,18.66,18.61,18.63,495600.0,13.639,13.6756,13.639,13.6536,495600.0
2006-03-06 15:40:00,18.63,18.64,18.55,18.55,536900.0,13.6536,13.661,13.595,13.595,536900.0
2006-03-06 15:50:00,18.56,18.59,18.55,18.56,686300.0,13.6023,13.6243,13.595,13.6023,686300.0
2006-03-07 09:30:00,18.5,18.52,18.42,18.45,806500.0,13.5584,13.573,13.4997,13.5217,806500.0
2006-03-07 09:40:00,18.44,18.5,18.39,18.43,933300.0,13.5144,13.5584,13.4778,13.5071,933300.0
2006-03-07 09:50:00,18.42,18.44,18.36,18.39,710500.0,13.4997,13.5144,13.4558,13.4778,710500.0
2006-03-07 10:00:00,18.39,18.62,18.38,18.58,1067800.0,13.4778,13.6463,13.4704,13.617,1067800.0
2006-03-07 10:10:00,18.58,18.6,18.51,18.57,416800.0,13.617,13.6317,13.5657,13.6097,416800.0
2006-03-07 10:20:00,18.58,18.58,18.47,18.55,457500.0,13.617,13.617,13.5364,13.595,457500.0
2006-03-07 10:30:00,18.54,18.58,18.53,18.57,550800.0,13.5877,13.617,13.5804,13.6097,550800.0
2006-03-07 10:40:00,18.56,18.59,18.56,18.57,358700.0,13.6023,13.6243,13.6023,13.6097,358700.0
2006-03-07 10:50:00,18.57,18.6,18.56,18.59,579800.0,13.6097,13.6317,13.6023,13.6243,579800.0
2006-03-07 11:00:00,18.59,18.62,18.56,18.58,450700.0,13.6243,13.6463,13.6023,13.617,450700.0
2006-03-07 11:10:00,18.59,18.59,18.51,18.54,289000.0,13.6243,13.6243,13.5657,13.5877,289000.0
2006-03-07 11:20:00,18.55,18.56,18.5,18.5,277500.0,13.595,13.6023,13.5584,13.5584,277500.0
2006-03-07 11:30:00,18.5,18.54,18.5,18.5,223600.0,13.5584,13.5877,13.5584,13.5584,223600.0
2006-03-07 11:40:00,18.5,18.51,18.44,18.44,519600.0,13.5584,13.5657,13.5144,13.5144,519600.0
2006-03-07 11:50:00,18.45,18.45,18.42,18.43,248700.0,13.5217,13.5217,13.4997,13.5071,248700.0
2006-03-07 12:00:00,18.43,18.47,18.42,18.44,202100.0,13.5071,13.5364,13.4997,13.5144,202100.0
2006-03-07 12:10:00,18.44,18.47,18.42,18.44,360200.0,13.5144,13.5364,13.4997,13.5144,360200.0
2006-03-07 12:20:00,18.44,18.45,18.42,18.42,206100.0,13.5144,13.5217,13.4997,13.4997,206100.0
2006-03-07 12:30:00,18.42,18.44,18.41,18.41,276600.0,13.4997,13.5144,13.4924,13.4924,276600.0
2006-03-07 12:40:00,18.41,18.42,18.36,18.36,358500.0,13.4924,13.4997,13.4558,13.4558,358500.0
2006-03-07 12:50:00,18.37,18.39,18.3,18.31,920500.0,13.4631,13.4778,13.4118,13.4191,920500.0
2006-03-07 13:00:00,18.31,18.33,18.28,18.29,768400.0,13.4191,13.4338,13.3971,13.4045,768400.0
2006-03-07 13:10:00,18.29,18.31,18.27,18.3,365100.0,13.4045,13.4191,13.3898,13.4118,365100.0
2006-03-07 13:20:00,18.3,18.34,18.28,18.3,552500.0,13.4118,13.4411,13.3971,13.4118,552500.0
2006-03-07 13:30:00,18.3,18.37,18.29,18.35,324900.0,13.4118,13.4631,13.4045,13.4484,324900.0
2006-03-07 13:40:00,18.34,18.41,18.34,18.37,310000.0,13.4411,13.4924,13.4411,13.4631,310000.0
2006-03-07 13:50:00,18.36,18.43,18.36,18.37,456100.0,13.4558,13.5071,13.4558,13.4631,456100.0
2006-03-07 14:00:00,18.37,18.4,18.33,18.39,534800.0,13.4631,13.4851,13.4338,13.4778,534800.0
2006-03-07 14:10:00,18.39,18.39,18.3,18.31,217400.0,13.4778,13.4778,13.4118,13.4191,217400.0
2006-03-07 14:20:00,18.3,18.41,18.3,18.33,695500.0,13.4118,13.4924,13.4118,13.4338,695500.0
2006-03-07 14:30:00,18.34,18.37,18.32,18.36,611300.0,13.4411,13.4631,13.4265,13.4558,611300.0
2006-03-07 14:40:00,18.36,18.41,18.35,18.37,460200.0,13.4558,13.4924,13.4484,13.4631,460200.0
2006-03-07 14:50:00,18.37,18.44,18.37,18.38,839000.0,13.4631,13.5144,13.4631,13.4704,839000.0
2006-03-07 15:00:00,18.37,18.38,18.28,18.28,929700.0,13.4631,13.4704,13.3971,13.3971,929700.0
2006-03-07 15:10:00,18.29,18.33,18.27,18.3,740500.0,13.4045,13.4338,13.3898,13.4118,740500.0
2006-03-07 15:20:00,18.3,18.33,18.28,18.29,613800.0,13.4118,13.4338,13.3971,13.4045,613800.0
2006-03-07 15:30:00,18.3,18.36,18.29,18.34,859600.0,13.4118,13.4558,13.4045,13.4411,859600.0
2006-03-07 15:40:00,18.34,18.37,18.32,18.34,543700.0,13.4411,13.4631,13.4265,13.4411,543700.0
2006-03-07 15:50:00,18.34,18.36,18.29,18.31,1083100.0,13.4411,13.4558,13.4045,13.4191,1083100.0
2006-03-08 09:30:00,18.24,18.27,18.13,18.14,3099100.0,13.3678,13.3898,13.2872,13.2945,3099100.0
2006-03-08 09:40:00,18.14,18.17,18.06,18.15,1640200.0,13.2945,13.3165,13.2359,13.3019,1640200.0
2006-03-08 09:50:00,18.15,18.2,18.12,18.2,3005400.0,13.3019,13.3385,13.2799,13.3385,3005400.0
2006-03-08 10:00:00,18.19,18.23,18.12,18.13,1474100.0,13.3312,13.3605,13.2799,13.2872,1474100.0
2006-03-08 10:10:00,18.13,18.16,18.06,18.09,645500.0,13.2872,13.3092,13.2359,13.2579,645500.0
2006-03-08 10:20:00,18.09,18.12,18.05,18.05,743400.0,13.2579,13.2799,13.2286,13.2286,743400.0
2006-03-08 10:30:00,18.06,18.08,17.96,17.99,1536100.0,13.2359,13.2506,13.1626,13.1846,1536100.0
2006-03-08 10:40:00,17.99,18.0,17.89,17.9,1930700.0,13.1846,13.1919,13.1113,13.1186,1930700.0
2006-03-08 10:50:00,17.89,18.05,17.86,17.98,2859500.0,13.1113,13.2286,13.0893,13.1773,2859500.0
2006-03-08 11:00:00,17.98,17.99,17.86,17.87,1337100.0,13.1773,13.1846,13.0893,13.0967,1337100.0
2006-03-08 11:10:00,17.86,17.88,17.84,17.86,6448600.0,13.0893,13.104,13.0747,13.0893,6448600.0
2006-03-08 11:20:00,17.86,17.9,17.84,17.86,1532900.0,13.0893,13.1186,13.0747,13.0893,1532900.0
2006-03-08 11:30:00,17.86,17.87,17.69,17.72,2417500.0,13.0893,13.0967,12.9647,12.9867,2417500.0
2006-03-08 11:40:00,17.72,17.75,17.61,17.61,2259500.0,12.9867,13.0087,12.9061,12.9061,2259500.0
2006-03-08 11:50:00,17.61,17.7,17.59,17.69,1513500.0,12.9061,12.9721,12.8914,12.9647,1513500.0
2006-03-08 12:00:00,17.69,17.85,17.68,17.81,2304000.0,12.9647,13.082,12.9574,13.0527,2304000.0
2006-03-08 12:10:00,17.81,17.84,17.79,17.84,658200.0,13.0527,13.0747,13.038,13.0747,658200.0
2006-03-08 12:20:00,17.83,17.88,17.82,17.87,268500.0,13.0673,13.104,13.06,13.0967,268500.0
2006-03-08 12:30:00,17.87,17.89,17.8,17.8,916700.0,13.0967,13.1113,13.0454,13.0454,916700.0
2006-03-08 12:40:00,17.8,17.88,17.77,17.85,667400.0,13.0454,13.104,13.0234,13.082,667400.0
2006-03-08 12:50:00,17.86,17.94,17.84,17.87,940600.0,13.0893,13.148,13.0747,13.0967,940600.0
2006-03-08 13:00:00,17.88,18.03,17.88,18.0,2216900.0,13.104,13.2139,13.104,13.1919,2216900.0
2006-03-08 13:10:00,18.01,18.02,17.88,17.93,1379800.0,13.1993,13.2066,13.104,13.1406,1379800.0
2006-03-08 13:20:00,17.92,18.0,17.92,17.97,671700.0,13.1333,13.1919,13.1333,13.1699,671700.0
2006-03-08 13:30:00,17.96,17.98,17.87,17.96,864200.0,13.1626,13.1773,13.0967,13.1626,864200.0
2006-03-08 13:40:00,17.96,17.98,17.93,17.97,257700.0,13.1626,13.1773,13.1406,13.1699,257700.0
2006-03-08 13:50:00,17.96,17.96,17.87,17.88,540100.0,13.1626,13.1626,13.0967,13.104,540100.0
2006-03-08 14:00:00,17.88,17.97,17.84,17.95,845700.0,13.104,13.1699,13.0747,13.1553,845700.0
2006-03-08 14:10:00,17.95,18.0,17.92,17.94,1249400.0,13.1553,13.1919,13.1333,13.148,1249400.0
2006-03-08 14:20:00,17.94,18.03,17.93,18.03,700700.0,13.148,13.2139,13.1406,13.2139,700700.0
2006-03-08 14:30:00,18.02,18.09,18.01,18.04,1249600.0,13.2066,13.2579,13.1993,13.2212,1249600.0
2006-03-08 14:40:00,18.04,18.12,18.01,18.08,1525400.0,13.2212,13.2799,13.1993,13.2506,1525400.0
2006-03-08 14:50:00,18.07,18.11,17.95,17.95,789700.0,13.2432,13.2725,13.1553,13.1553,789700.0
2006-03-08 15:00:00,17.96,18.04,17.95,17.95,1074100.0,13.1626,13.2212,13.1553,13.1553,1074100.0
2006-03-08 15:10:00,17.95,17.99,17.92,17.95,897600.0,13.1553,13.1846,13.1333,13.1553,897600.0
2006-03-08 15:20:00,17.97,18.01,17.94,17.96,977400.0,13.1699,13.1993,13.148,13.1626,977400.0
2006-03-08 15:30:00,17.97,17.98,17.91,17.92,1635800.0,13.1699,13.1773,13.126,13.1333,1635800.0
2006-03-08 15:40:00,17.93,17.95,17.91,17.92,1358300.0,13.1406,13.1553,13.126,13.1333,1358300.0
2006-03-08 15:50:00,17.92,17.93,17.87,17.87,1807200.0,13.1333,13.1406,13.0967,13.0967,1807200.0
2006-03-09 09:30:00,18.0,18.1,17.88,18.06,1279100.0,13.1919,13.2652,13.104,13.2359,1279100.0
2006-03-09 09:40:00,18.07,18.12,18.03,18.12,734700.0,13.2432,13.2799,13.2139,13.2799,734700.0
2006-03-09 09:50:00,18.12,18.15,18.07,18.08,973900.0,13.2799,13.3019,13.2432,13.2506,973900.0
2006-03-09 10:00:00,18.08,18.09,17.93,17.99,1031400.0,13.2506,13.2579,13.1406,13.1846,1031400.0
2006-03-09 10:10:00,17.99,18.1,17.94,18.01,677200.0,13.1846,13.2652,13.148,13.1993,677200.0
2006-03-09 10:20:00,18.01,18.1,17.99,18.07,556400.0,13.1993,13.2652,13.1846,13.2432,556400.0
2006-03-09 10:30:00,18.08,18.15,18.07,18.12,578400.0,13.2506,13.3019,13.2432,13.2799,578400.0
2006-03-09 10:40:00,18.13,18.13,18.03,18.03,463800.0,13.2872,13.2872,13.2139,13.2139,463800.0
2006-03-09 10:50:00,18.02,18.07,18.01,18.04,279500.0,13.2066,13.2432,13.1993,13.2212,279500.0
2006-03-09 11:00:00,18.04,18.15,18.02,18.14,816400.0,13.2212,13.3019,13.2066,13.2945,816400.0
2006-03-09 11:10:00,18.15,18.19,18.13,18.15,594000.0,13.3019,13.3312,13.2872,13.3019,594000.0
2006-03-09 11:20:00,18.14,18.18,18.14,18.15,226800.0,13.2945,13.3238,13.2945,13.3019,226800.0
2006-03-09 11:30:00,18.15,18.16,18.07,18.09,512900.0,13.3019,13.3092,13.2432,13.2579,512900.0
2006-03-09 11:40:00,18.09,18.09,18.01,18.06,597500.0,13.2579,13.2579,13.1993,13.2359,597500.0
2006-03-09 11:50:00,18.06,18.07,18.02,18.06,408700.0,13.2359,13.2432,13.2066,13.2359,408700.0
2006-03-09 12:00:00,18.06,18.07,17.97,18.02,390500.0,13.2359,13.2432,13.1699,13.2066,390500.0
2006-03-09 12:10:00,18.02,18.08,17.95,17.97,662900.0,13.2066,13.2506,13.1553,13.1699,662900.0
2006-03-09 12:20:00,17.97,18.0,17.94,18.0,374200.0,13.1699,13.1919,13.148,13.1919,374200.0
2006-03-09 12:30:00,18.01,18.02,17.84,17.93,1222400.0,13.1993,13.2066,13.0747,13.1406,1222400.0
2006-03-09 12:40:00,17.93,17.95,17.84,17.85,1020200.0,13.1406,13.1553,13.0747,13.082,1020200.0
2006-03-09 12:50:00,17.85,17.95,17.79,17.89,1004200.0,13.082,13.1553,13.038,13.1113,1004200.0
2006-03-09 13:00:00,17.89,17.89,17.8,17.85,903300.0,13.1113,13.1113,13.0454,13.082,903300.0
2006-03-09 13:10:00,17.85,17.86,17.75,17.79,917400.0,13.082,13.0893,13.0087,13.038,917400.0
2006-03-09 13:20:00,17.8,17.86,17.8,17.83,605200.0,13.0454,13.0893,13.0454,13.0673,605200.0
2006-03-09 13:30:00,17.83,17.93,17.81,17.9,517300.0,13.0673,13.1406,13.0527,13.1186,517300.0
2006-03-09 13:40:00,17.9,18.0,17.89,17.9,846200.0,13.1186,13.1919,13.1113,13.1186,846200.0
2006-03-09 13:50:00,17.9,17.91,17.85,17.91,294200.0,13.1186,13.126,13.082,13.126,294200.0
2006-03-09 14:00:00,17.92,18.03,17.9,17.98,850300.0,13.1333,13.2139,13.1186,13.1773,850300.0
2006-03-09 14:10:00,17.99,18.04,17.97,17.99,485700.0,13.1846,13.2212,13.1699,13.1846,485700.0
2006-03-09 14:20:00,17.99,18.01,17.98,17.99,217100.0,13.1846,13.1993,13.1773,13.1846,217100.0
2006-03-09 14:30:00,18.0,18.0,17.92,17.93,485700.0,13.1919,13.1919,13.1333,13.1406,485700.0
2006-03-09 14:40:00,17.93,17.93,17.84,17.87,564900.0,13.1406,13.1406,13.0747,13.0967,564900.0
2006-03-09 14:50:00,17.87,17.91,17.83,17.85,506400.0,13.0967,13.126,13.0673,13.082,506400.0
2006-03-09 15:00:00,17.84,17.86,17.77,17.78,691100.0,13.0747,13.0893,13.0234,13.0307,691100.0
2006-03-09 15:10:00,17.79,17.81,17.75,17.78,743600.0,13.038,13.0527,13.0087,13.0307,743600.0
2006-03-09 15:20:00,17.78,17.82,17.77,17.78,584900.0,13.0307,13.06,13.0234,13.0307,584900.0
2006-03-09 15:30:00,17.78,17.83,17.77,17.8,533700.0,13.0307,13.0673,13.0234,13.0454,533700.0
2006-03-09 15:40:00,17.8,17.8,17.68,17.7,1046300.0,13.0454,13.0454,12.9574,12.9721,1046300.0
2006-03-09 15:50:00,17.7,17.77,17.69,17.71,1360500.0,12.9721,13.0234,12.9647,12.9794,1360500.0
2006-03-10 09:30:00,17.81,17.88,17.55,17.61,636600.0,13.0527,13.104,12.8621,12.9061,636600.0
2006-03-10 09:40:00,17.61,17.74,17.55,17.67,744100.0,12.9061,13.0014,12.8621,12.9501,744100.0
2006-03-10 09:50:00,17.66,17.83,17.59,17.64,999400.0,12.9427,13.0673,12.8914,12.9281,999400.0
2006-03-10 10:00:00,17.63,17.74,17.6,17.74,757300.0,12.9208,13.0014,12.8988,13.0014,757300.0
2006-03-10 10:10:00,17.73,17.89,17.7,17.88,957200.0,12.994,13.1113,12.9721,13.104,957200.0
2006-03-10 10:20:00,17.89,18.9,17.84,17.88,774500.0,13.1113,13.8515,13.0747,13.104,774500.0
2006-03-10 10:30:00,17.87,17.95,17.85,17.91,569800.0,13.0967,13.1553,13.082,13.126,569800.0
2006-03-10 10:40:00,17.9,17.98,17.88,17.88,545500.0,13.1186,13.1773,13.104,13.104,545500.0
2006-03-10 10:50:00,17.88,17.96,17.86,17.95,548500.0,13.104,13.1626,13.0893,13.1553,548500.0
2006-03-10 11:00:00,17.95,17.97,17.88,17.89,601700.0,13.1553,13.1699,13.104,13.1113,601700.0
2006-03-10 11:10:00,17.9,17.95,17.89,17.91,333800.0,13.1186,13.1553,13.1113,13.126,333800.0
2006-03-10 11:20:00,17.92,17.93,17.9,17.93,456700.0,13.1333,13.1406,13.1186,13.1406,456700.0
2006-03-10 11:30:00,17.93,17.96,17.93,17.94,401400.0,13.1406,13.1626,13.1406,13.148,401400.0
2006-03-10 11:40:00,17.93,17.97,17.91,17.91,361300.0,13.1406,13.1699,13.126,13.126,361300.0
2006-03-10 11:50:00,17.91,17.94,17.89,17.93,310200.0,13.126,13.148,13.1113,13.1406,310200.0
2006-03-10 12:00:00,17.94,18.02,17.94,17.98,795000.0,13.148,13.2066,13.148,13.1773,795000.0
2006-03-10 12:10:00,17.99,18.03,17.99,18.0,546700.0,13.1846,13.2139,13.1846,13.1919,546700.0
2006-03-10 12:20:00,18.0,18.0,17.97,17.99,280200.0,13.1919,13.1919,13.1699,13.1846,280200.0
2006-03-10 12:30:00,17.98,18.04,17.98,18.01,311100.0,13.1773,13.2212,13.1773,13.1993,311100.0
2006-03-10 12:40:00,18.01,18.06,17.99,18.02,306200.0,13.1993,13.2359,13.1846,13.2066,306200.0
2006-03-10 12:50:00,18.01,18.02,17.97,17.99,270900.0,13.1993,13.2066,13.1699,13.1846,270900.0
2006-03-10 13:00:00,17.99,18.0,17.98,17.98,148400.0,13.1846,13.1919,13.1773,13.1773,148400.0
2006-03-10 13:10:00,17.99,18.01,17.98,17.99,196600.0,13.1846,13.1993,13.1773,13.1846,196600.0
2006-03-10 13:20:00,17.99,18.0,17.98,17.98,218800.0,13.1846,13.1919,13.1773,13.1773,218800.0
2006-03-10 13:30:00,17.98,17.98,17.93,17.96,347400.0,13.1773,13.1773,13.1406,13.1626,347400.0
2006-03-10 13:40:00,17.97,17.99,17.93,17.95,367200.0,13.1699,13.1846,13.1406,13.1553,367200.0
2006-03-10 13:50:00,17.96,17.97,17.95,17.97,132800.0,13.1626,13.1699,13.1553,13.1699,132800.0
2006-03-10 14:00:00,17.96,17.99,17.93,17.93,408800.0,13.1626,13.1846,13.1406,13.1406,408800.0
2006-03-10 14:10:00,17.94,17.94,17.88,17.91,260300.0,13.148,13.148,13.104,13.126,260300.0
2006-03-10 14:20:00,17.9,17.91,17.85,17.87,459100.0,13.1186,13.126,13.082,13.0967,459100.0
2006-03-10 14:30:00,17.86,17.88,17.84,17.87,329300.0,13.0893,13.104,13.0747,13.0967,329300.0
2006-03-10 14:40:00,17.87,17.9,17.74,17.75,659700.0,13.0967,13.1186,13.0014,13.0087,659700.0
2006-03-10 14:50:00,17.75,17.81,17.67,17.68,836500.0,13.0087,13.0527,12.9501,12.9574,836500.0
2006-03-10 15:00:00,17.67,17.74,17.64,17.66,636500.0,12.9501,13.0014,12.9281,12.9427,636500.0
2006-03-10 15:10:00,17.66,17.68,17.63,17.66,626700.0,12.9427,12.9574,12.9208,12.9427,626700.0
2006-03-10 15:20:00,17.66,17.82,17.65,17.82,1259400.0,12.9427,13.06,12.9354,13.06,1259400.0
2006-03-10 15:30:00,17.82,17.85,17.76,17.82,935600.0,13.06,13.082,13.016,13.06,935600.0
2006-03-10 15:40:00,17.81,17.9,17.79,17.81,1164500.0,13.0527,13.1186,13.038,13.0527,1164500.0
2006-03-10 15:50:00,17.82,17.85,17.78,17.8,939900.0,13.06,13.082,13.0307,13.0454,939900.0
2006-03-13 09:30:00,17.8,18.1,17.8,17.98,1322000.0,13.0454,13.2652,13.0454,13.1773,1322000.0
2006-03-13 09:40:00,17.98,18.02,17.83,17.9,1394700.0,13.1773,13.2066,13.0673,13.1186,1394700.0
2006-03-13 09:50:00,17.9,17.93,17.87,17.9,331700.0,13.1186,13.1406,13.0967,13.1186,331700.0
2006-03-13 10:00:00,17.9,18.01,17.9,17.96,1112500.0,13.1186,13.1993,13.1186,13.1626,1112500.0
2006-03-13 10:10:00,17.95,17.97,17.84,17.87,672200.0,13.1553,13.1699,13.0747,13.0967,672200.0
2006-03-13 10:20:00,17.87,17.87,17.8,17.8,439100.0,13.0967,13.0967,13.0454,13.0454,439100.0
2006-03-13 10:30:00,17.8,17.87,17.78,17.8,602800.0,13.0454,13.0967,13.0307,13.0454,602800.0
2006-03-13 10:40:00,17.8,17.86,17.78,17.86,371200.0,13.0454,13.0893,13.0307,13.0893,371200.0
2006-03-13 10:50:00,17.86,17.94,17.85,17.94,537600.0,13.0893,13.148,13.082,13.148,537600.0
2006-03-13 11:00:00,17.94,17.95,17.89,17.92,660500.0,13.148,13.1553,13.1113,13.1333,660500.0
2006-03-13 11:10:00,17.92,17.94,17.91,17.94,252800.0,13.1333,13.148,13.126,13.148,252800.0
2006-03-13 11:20:00,17.94,17.95,17.9,17.95,1064700.0,13.148,13.1553,13.1186,13.1553,1064700.0
2006-03-13 11:30:00,17.95,17.98,17.93,17.97,587300.0,13.1553,13.1773,13.1406,13.1699,587300.0
2006-03-13 11:40:00,17.96,17.98,17.93,17.94,311300.0,13.1626,13.1773,13.1406,13.148,311300.0
2006-03-13 11:50:00,17.94,17.95,17.87,17.95,256000.0,13.148,13.1553,13.0967,13.1553,256000.0
2006-03-13 12:00:00,17.91,17.92,17.89,17.9,172800.0,13.126,13.1333,13.1113,13.1186,172800.0
2006-03-13 12:10:00,17.91,17.95,17.88,17.94,190200.0,13.126,13.1553,13.104,13.148,190200.0
2006-03-13 12:20:00,17.94,17.98,17.94,17.96,404700.0,13.148,13.1773,13.148,13.1626,404700.0
2006-03-13 12:30:00,17.96,17.97,17.93,17.97,215300.0,13.1626,13.1699,13.1406,13.1699,215300.0
2006-03-13 12:40:00,17.97,18.02,17.95,18.02,278900.0,13.1699,13.2066,13.1553,13.2066,278900.0
2006-03-13 12:50:00,18.02,18.04,17.99,18.03,461500.0,13.2066,13.2212,13.1846,13.2139,461500.0
2006-03-13 13:00:00,18.04,18.04,17.95,17.97,361200.0,13.2212,13.2212,13.1553,13.1699,361200.0
2006-03-13 13:10:00,17.97,17.97,17.9,17.92,371300.0,13.1699,13.1699,13.1186,13.1333,371300.0
2006-03-13 13:20:00,17.92,17.95,17.88,17.94,221800.0,13.1333,13.1553,13.104,13.148,221800.0
2006-03-13 13:30:00,17.94,17.99,17.94,17.96,404300.0,13.148,13.1846,13.148,13.1626,404300.0
2006-03-13 13:40:00,17.95,18.0,17.93,17.95,122500.0,13.1553,13.1919,13.1406,13.1553,122500.0
2006-03-13 13:50:00,17.95,18.0,17.95,17.97,324200.0,13.1553,13.1919,13.1553,13.1699,324200.0
2006-03-13 14:00:00,17.98,18.03,17.94,17.99,340400.0,13.1773,13.2139,13.148,13.1846,340400.0
2006-03-13 14:10:00,17.99,18.01,17.96,17.97,322500.0,13.1846,13.1993,13.1626,13.1699,322500.0
2006-03-13 14:20:00,17.96,17.98,17.94,17.97,220200.0,13.1626,13.1773,13.148,13.1699,220200.0
2006-03-13 14:30:00,17.96,17.97,17.92,17.92,284100.0,13.1626,13.1699,13.1333,13.1333,284100.0
2006-03-13 14:40:00,17.92,17.93,17.87,17.91,338300.0,13.1333,13.1406,13.0967,13.126,338300.0
2006-03-13 14:50:00,17.9,17.93,17.88,17.9,295800.0,13.1186,13.1406,13.104,13.1186,295800.0
2006-03-13 15:00:00,17.9,17.92,17.87,17.88,319200.0,13.1186,13.1333,13.0967,13.104,319200.0
2006-03-13 15:10:00,17.88,17.98,17.88,17.93,446300.0,13.104,13.1773,13.104,13.1406,446300.0
2006-03-13 15:20:00,17.93,17.94,17.88,17.89,539500.0,13.1406,13.148,13.104,13.1113,539500.0
2006-03-13 15:30:00,17.89,17.93,17.88,17.93,374100.0,13.1113,13.1406,13.104,13.1406,374100.0
2006-03-13 15:40:00,17.92,17.93,17.9,17.9,489600.0,13.1333,13.1406,13.1186,13.1186,489600.0
2006-03-13 15:50:00,17.91,17.94,17.89,17.93,742100.0,13.126,13.148,13.1113,13.1406,742100.0
2006-03-14 09:30:00,17.84,18.14,17.83,18.03,893500.0,13.0747,13.2945,13.0673,13.2139,893500.0
2006-03-14 09:40:00,18.03,18.17,18.01,18.17,1073600.0,13.2139,13.3165,13.1993,13.3165,1073600.0
2006-03-14 09:50:00,18.16,18.24,18.14,18.24,797400.0,13.3092,13.3678,13.2945,13.3678,797400.0
2006-03-14 10:00:00,18.24,18.24,18.18,18.22,495900.0,13.3678,13.3678,13.3238,13.3532,495900.0
2006-03-14 10:10:00,18.21,18.25,18.13,18.14,889600.0,13.3458,13.3752,13.2872,13.2945,889600.0
2006-03-14 10:20:00,18.13,18.14,18.07,18.09,677800.0,13.2872,13.2945,13.2432,13.2579,677800.0
2006-03-14 10:30:00,18.09,18.11,18.07,18.07,464400.0,13.2579,13.2725,13.2432,13.2432,464400.0
2006-03-14 10:40:00,18.07,18.11,18.04,18.11,612600.0,13.2432,13.2725,13.2212,13.2725,612600.0
2006-03-14 10:50:00,18.11,18.14,18.1,18.12,405300.0,13.2725,13.2945,13.2652,13.2799,405300.0
2006-03-14 11:00:00,18.12,18.19,18.1,18.18,314500.0,13.2799,13.3312,13.2652,13.3238,314500.0
2006-03-14 11:10:00,18.18,18.2,18.13,18.2,390500.0,13.3238,13.3385,13.2872,13.3385,390500.0
2006-03-14 11:20:00,18.19,18.26,18.17,18.2,626200.0,13.3312,13.3825,13.3165,13.3385,626200.0
2006-03-14 11:30:00,18.2,18.26,18.16,18.22,602700.0,13.3385,13.3825,13.3092,13.3532,602700.0
2006-03-14 11:40:00,18.22,18.24,18.18,18.23,301200.0,13.3532,13.3678,13.3238,13.3605,301200.0
2006-03-14 11:50:00,18.24,18.29,18.22,18.25,485800.0,13.3678,13.4045,13.3532,13.3752,485800.0
2006-03-14 12:00:00,18.25,18.27,18.23,18.24,271300.0,13.3752,13.3898,13.3605,13.3678,271300.0
2006-03-14 12:10:00,18.24,18.26,18.22,18.24,258900.0,13.3678,13.3825,13.3532,13.3678,258900.0
2006-03-14 12:20:00,18.25,18.27,18.23,18.27,198300.0,13.3752,13.3898,13.3605,13.3898,198300.0
2006-03-14 12:30:00,18.26,18.27,18.24,18.24,527000.0,13.3825,13.3898,13.3678,13.3678,527000.0
2006-03-14 12:40:00,18.24,18.25,18.23,18.23,156800.0,13.3678,13.3752,13.3605,13.3605,156800.0
2006-03-14 12:50:00,18.23,18.27,18.22,18.26,320800.0,13.3605,13.3898,13.3532,13.3825,320800.0
2006-03-14 13:00:00,18.27,18.29,18.26,18.27,264300.0,13.3898,13.4045,13.3825,13.3898,264300.0
2006-03-14 13:10:00,18.28,18.3,18.26,18.29,382500.0,13.3971,13.4118,13.3825,13.4045,382500.0
2006-03-14 13:20:00,18.29,18.39,18.29,18.32,1225200.0,13.4045,13.4778,13.4045,13.4265,1225200.0
2006-03-14 13:30:00,18.32,18.34,18.3,18.31,361900.0,13.4265,13.4411,13.4118,13.4191,361900.0
2006-03-14 13:40:00,18.31,18.33,18.3,18.32,334200.0,13.4191,13.4338,13.4118,13.4265,334200.0
2006-03-14 13:50:00,18.32,18.34,18.29,18.32,321500.0,13.4265,13.4411,13.4045,13.4265,321500.0
2006-03-14 14:00:00,18.31,18.32,18.3,18.31,167000.0,13.4191,13.4265,13.4118,13.4191,167000.0
2006-03-14 14:10:00,18.31,18.32,18.29,18.31,229100.0,13.4191,13.4265,13.4045,13.4191,229100.0
2006-03-14 14:20:00,18.32,18.43,18.32,18.4,782600.0,13.4265,13.5071,13.4265,13.4851,782600.0
2006-03-14 14:30:00,18.4,18.42,18.36,18.38,334800.0,13.4851,13.4997,13.4558,13.4704,334800.0
2006-03-14 14:40:00,18.39,18.44,18.38,18.44,512300.0,13.4778,13.5144,13.4704,13.5144,512300.0
2006-03-14 14:50:00,18.43,18.47,18.4,18.43,518900.0,13.5071,13.5364,13.4851,13.5071,518900.0
2006-03-14 15:00:00,18.42,18.47,18.41,18.41,435200.0,13.4997,13.5364,13.4924,13.4924,435200.0
2006-03-14 15:10:00,18.41,18.42,18.38,18.41,385000.0,13.4924,13.4997,13.4704,13.4924,385000.0
2006-03-14 15:20:00,18.4,18.41,18.34,18.37,400800.0,13.4851,13.4924,13.4411,13.4631,400800.0
2006-03-14 15:30:00,18.37,18.44,18.36,18.39,1167100.0,13.4631,13.5144,13.4558,13.4778,1167100.0
2006-03-14 15:40:00,18.4,18.4,18.35,18.35,483200.0,13.4851,13.4851,13.4484,13.4484,483200.0
2006-03-14 15:50:00,18.35,18.37,18.31,18.36,1092900.0,13.4484,13.4631,13.4191,13.4558,1092900.0
2006-03-15 09:30:00,18.36,18.5,18.29,18.49,1456200.0,13.4558,13.5584,13.4045,13.551,1456200.0
2006-03-15 09:40:00,18.49,18.51,18.33,18.39,865600.0,13.551,13.5657,13.4338,13.4778,865600.0
2006-03-15 09:50:00,18.39,18.44,18.32,18.43,582000.0,13.4778,13.5144,13.4265,13.5071,582000.0
2006-03-15 10:00:00,18.43,18.49,18.4,18.43,834500.0,13.5071,13.551,13.4851,13.5071,834500.0
2006-03-15 10:10:00,18.42,18.43,18.35,18.4,465900.0,13.4997,13.5071,13.4484,13.4851,465900.0
2006-03-15 10:20:00,18.4,18.4,18.3,18.36,383100.0,13.4851,13.4851,13.4118,13.4558,383100.0
2006-03-15 10:30:00,18.35,18.42,18.34,18.39,453700.0,13.4484,13.4997,13.4411,13.4778,453700.0
2006-03-15 10:40:00,18.4,18.48,18.36,18.38,525600.0,13.4851,13.5437,13.4558,13.4704,525600.0
2006-03-15 10:50:00,18.37,18.37,18.3,18.35,433300.0,13.4631,13.4631,13.4118,13.4484,433300.0
2006-03-15 11:00:00,18.35,18.37,18.31,18.35,280500.0,13.4484,13.4631,13.4191,13.4484,280500.0
2006-03-15 11:10:00,18.35,18.36,18.3,18.33,420100.0,13.4484,13.4558,13.4118,13.4338,420100.0
2006-03-15 11:20:00,18.33,18.34,18.29,18.29,413400.0,13.4338,13.4411,13.4045,13.4045,413400.0
2006-03-15 11:30:00,18.29,18.3,18.26,18.26,303300.0,13.4045,13.4118,13.3825,13.3825,303300.0
2006-03-15 11:40:00,18.26,18.28,18.25,18.25,374600.0,13.3825,13.3971,13.3752,13.3752,374600.0
2006-03-15 11:50:00,18.26,18.34,18.25,18.28,388200.0,13.3825,13.4411,13.3752,13.3971,388200.0
2006-03-15 12:00:00,18.28,18.33,18.27,18.31,183200.0,13.3971,13.4338,13.3898,13.4191,183200.0
2006-03-15 12:10:00,18.31,18.35,18.31,18.33,347700.0,13.4191,13.4484,13.4191,13.4338,347700.0
2006-03-15 12:20:00,18.33,18.35,18.28,18.31,192300.0,13.4338,13.4484,13.3971,13.4191,192300.0
2006-03-15 12:30:00,18.3,18.38,18.3,18.35,290900.0,13.4118,13.4704,13.4118,13.4484,290900.0
2006-03-15 12:40:00,18.34,18.39,18.34,18.39,470700.0,13.4411,13.4778,13.4411,13.4778,470700.0
2006-03-15 12:50:00,18.39,18.44,18.37,18.4,549700.0,13.4778,13.5144,13.4631,13.4851,549700.0
2006-03-15 13:00:00,18.4,18.45,18.38,18.44,350300.0,13.4851,13.5217,13.4704,13.5144,350300.0
2006-03-15 13:10:00,18.45,18.48,18.42,18.42,477900.0,13.5217,13.5437,13.4997,13.4997,477900.0
2006-03-15 13:20:00,18.42,18.42,18.39,18.4,265200.0,13.4997,13.4997,13.4778,13.4851,265200.0
2006-03-15 13:30:00,18.4,18.47,18.39,18.47,626000.0,13.4851,13.5364,13.4778,13.5364,626000.0
2006-03-15 13:40:00,18.46,18.47,18.46,18.47,133300.0,13.5291,13.5364,13.5291,13.5364,133300.0
2006-03-15 13:50:00,18.46,18.54,18.46,18.5,1111100.0,13.5291,13.5877,13.5291,13.5584,1111100.0
2006-03-15 14:00:00,18.5,18.51,18.47,18.51,440600.0,13.5584,13.5657,13.5364,13.5657,440600.0
2006-03-15 14:10:00,18.51,18.62,18.5,18.61,1039500.0,13.5657,13.6463,13.5584,13.639,1039500.0
2006-03-15 14:20:00,18.61,18.63,18.55,18.55,385300.0,13.639,13.6536,13.595,13.595,385300.0
2006-03-15 14:30:00,18.55,18.59,18.54,18.55,247900.0,13.595,13.6243,13.5877,13.595,247900.0
2006-03-15 14:40:00,18.55,18.55,18.51,18.51,554100.0,13.595,13.595,13.5657,13.5657,554100.0
2006-03-15 14:50:00,18.51,18.54,18.5,18.5,402100.0,13.5657,13.5877,13.5584,13.5584,402100.0
2006-03-15 15:00:00,18.5,18.52,18.49,18.51,330600.0,13.5584,13.573,13.551,13.5657,330600.0
2006-03-15 15:10:00,18.52,18.53,18.51,18.52,215200.0,13.573,13.5804,13.5657,13.573,215200.0
2006-03-15 15:20:00,18.52,18.63,18.51,18.57,1206500.0,13.573,13.6536,13.5657,13.6097,1206500.0
2006-03-15 15:30:00,18.57,18.65,18.56,18.64,763800.0,13.6097,13.6683,13.6023,13.661,763800.0
2006-03-15 15:40:00,18.64,18.66,18.57,18.58,1806000.0,13.661,13.6756,13.6097,13.617,1806000.0
2006-03-15 15:50:00,18.58,18.6,18.55,18.58,1163000.0,13.617,13.6317,13.595,13.617,1163000.0
2006-03-16 09:30:00,18.5,18.54,18.25,18.26,1613800.0,13.5584,13.5877,13.3752,13.3825,1613800.0
2006-03-16 09:40:00,18.25,18.28,18.16,18.26,1232600.0,13.3752,13.3971,13.3092,13.3825,1232600.0
2006-03-16 09:50:00,18.26,18.27,18.2,18.25,747300.0,13.3825,13.3898,13.3385,13.3752,747300.0
2006-03-16 10:00:00,18.25,18.34,18.24,18.3,1107700.0,13.3752,13.4411,13.3678,13.4118,1107700.0
2006-03-16 10:10:00,18.29,18.31,18.23,18.25,542700.0,13.4045,13.4191,13.3605,13.3752,542700.0
2006-03-16 10:20:00,18.25,18.26,18.2,18.22,833600.0,13.3752,13.3825,13.3385,13.3532,833600.0
2006-03-16 10:30:00,18.22,18.27,18.21,18.24,765800.0,13.3532,13.3898,13.3458,13.3678,765800.0
2006-03-16 10:40:00,18.24,18.27,18.2,18.2,845100.0,13.3678,13.3898,13.3385,13.3385,845100.0
2006-03-16 10:50:00,18.2,18.24,18.19,18.23,549900.0,13.3385,13.3678,13.3312,13.3605,549900.0
2006-03-16 11:00:00,18.23,18.26,18.22,18.26,304700.0,13.3605,13.3825,13.3532,13.3825,304700.0
2006-03-16 11:10:00,18.26,18.28,18.25,18.26,337800.0,13.3825,13.3971,13.3752,13.3825,337800.0
2006-03-16 11:20:00,18.27,18.27,18.22,18.25,159200.0,13.3898,13.3898,13.3532,13.3752,159200.0
2006-03-16 11:30:00,18.25,18.27,18.24,18.25,284500.0,13.3752,13.3898,13.3678,13.3752,284500.0
2006-03-16 11:40:00,18.24,18.27,18.24,18.26,124200.0,13.3678,13.3898,13.3678,13.3825,124200.0
2006-03-16 11:50:00,18.25,18.26,18.2,18.21,314800.0,13.3752,13.3825,13.3385,13.3458,314800.0
2006-03-16 12:00:00,18.22,18.23,18.19,18.2,623500.0,13.3532,13.3605,13.3312,13.3385,623500.0
2006-03-16 12:10:00,18.19,18.2,18.17,18.18,229400.0,13.3312,13.3385,13.3165,13.3238,229400.0
2006-03-16 12:20:00,18.17,18.22,18.16,18.19,677300.0,13.3165,13.3532,13.3092,13.3312,677300.0
2006-03-16 12:30:00,18.19,18.2,18.16,18.19,332800.0,13.3312,13.3385,13.3092,13.3312,332800.0
2006-03-16 12:40:00,18.18,18.2,18.16,18.16,328000.0,13.3238,13.3385,13.3092,13.3092,328000.0
2006-03-16 12:50:00,18.16,18.17,18.15,18.16,267900.0,13.3092,13.3165,13.3019,13.3092,267900.0
2006-03-16 13:00:00,18.16,18.16,18.09,18.1,1295700.0,13.3092,13.3092,13.2579,13.2652,1295700.0
2006-03-16 13:10:00,18.09,18.1,18.03,18.08,1142300.0,13.2579,13.2652,13.2139,13.2506,1142300.0
2006-03-16 13:20:00,18.08,18.12,18.06,18.11,563000.0,13.2506,13.2799,13.2359,13.2725,563000.0
2006-03-16 13:30:00,18.1,18.12,18.1,18.12,387600.0,13.2652,13.2799,13.2652,13.2799,387600.0
2006-03-16 13:40:00,18.12,18.15,18.1,18.13,1011900.0,13.2799,13.3019,13.2652,13.2872,1011900.0
2006-03-16 13:50:00,18.12,18.13,18.05,18.06,582500.0,13.2799,13.2872,13.2286,13.2359,582500.0
2006-03-16 14:00:00,18.05,18.11,18.03,18.08,866300.0,13.2286,13.2725,13.2139,13.2506,866300.0
2006-03-16 14:10:00,18.09,18.1,18.05,18.05,439500.0,13.2579,13.2652,13.2286,13.2286,439500.0
2006-03-16 14:20:00,18.06,18.07,18.04,18.05,446000.0,13.2359,13.2432,13.2212,13.2286,446000.0
2006-03-16 14:30:00,18.05,18.05,17.96,17.97,668200.0,13.2286,13.2286,13.1626,13.1699,668200.0
2006-03-16 14:40:00,17.96,17.97,17.85,17.87,829300.0,13.1626,13.1699,13.082,13.0967,829300.0
2006-03-16 14:50:00,17.86,17.89,17.75,17.76,1850700.0,13.0893,13.1113,13.0087,13.016,1850700.0
2006-03-16 15:00:00,17.76,17.82,17.75,17.78,1069800.0,13.016,13.06,13.0087,13.0307,1069800.0
2006-03-16 15:10:00,17.8,17.81,17.74,17.76,1129200.0,13.0454,13.0527,13.0014,13.016,1129200.0
2006-03-16 15:20:00,17.76,17.79,17.72,17.75,760400.0,13.016,13.038,12.9867,13.0087,760400.0
2006-03-16 15:30:00,17.74,17.81,17.74,17.76,1029000.0,13.0014,13.0527,13.0014,13.016,1029000.0
2006-03-16 15:40:00,17.76,17.77,17.7,17.7,1272600.0,13.016,13.0234,12.9721,12.9721,1272600.0
2006-03-16 15:50:00,17.71,17.76,17.66,17.68,1894500.0,12.9794,13.016,12.9427,12.9574,1894500.0
2006-03-17 09:30:00,17.64,17.7,17.54,17.59,7310500.0,12.9281,12.9721,12.8548,12.8914,7310500.0
2006-03-17 09:40:00,17.59,17.59,17.4,17.43,1543000.0,12.8914,12.8914,12.7522,12.7742,1543000.0
2006-03-17 09:50:00,17.42,17.45,17.34,17.38,1812900.0,12.7669,12.7888,12.7082,12.7375,1812900.0
2006-03-17 10:00:00,17.39,17.5,17.37,17.48,2009500.0,12.7449,12.8255,12.7302,12.8108,2009500.0
2006-03-17 10:10:00,17.47,17.55,17.47,17.52,1905200.0,12.8035,12.8621,12.8035,12.8401,1905200.0
2006-03-17 10:20:00,17.52,17.52,17.45,17.46,923300.0,12.8401,12.8401,12.7888,12.7962,923300.0
2006-03-17 10:30:00,17.46,17.46,17.35,17.37,1157300.0,12.7962,12.7962,12.7156,12.7302,1157300.0
2006-03-17 10:40:00,17.37,17.4,17.34,17.39,853200.0,12.7302,12.7522,12.7082,12.7449,853200.0
2006-03-17 10:50:00,17.39,17.43,17.38,17.38,525700.0,12.7449,12.7742,12.7375,12.7375,525700.0
2006-03-17 11:00:00,17.38,17.48,17.38,17.47,740700.0,12.7375,12.8108,12.7375,12.8035,740700.0
2006-03-17 11:10:00,17.48,17.54,17.46,17.49,894500.0,12.8108,12.8548,12.7962,12.8182,894500.0
2006-03-17 11:20:00,17.49,17.52,17.45,17.45,609700.0,12.8182,12.8401,12.7888,12.7888,609700.0
2006-03-17 11:30:00,17.45,17.53,17.45,17.52,653100.0,12.7888,12.8475,12.7888,12.8401,653100.0
2006-03-17 11:40:00,17.53,17.54,17.49,17.5,996100.0,12.8475,12.8548,12.8182,12.8255,996100.0
2006-03-17 11:50:00,17.49,17.53,17.48,17.53,376100.0,12.8182,12.8475,12.8108,12.8475,376100.0
2006-03-17 12:00:00,17.53,17.58,17.45,17.49,1017400.0,12.8475,12.8841,12.7888,12.8182,1017400.0
2006-03-17 12:10:00,17.5,17.55,17.46,17.53,546100.0,12.8255,12.8621,12.7962,12.8475,546100.0
2006-03-17 12:20:00,17.53,17.56,17.47,17.51,710800.0,12.8475,12.8695,12.8035,12.8328,710800.0
2006-03-17 12:30:00,17.52,17.58,17.51,17.57,449700.0,12.8401,12.8841,12.8328,12.8768,449700.0
2006-03-17 12:40:00,17.56,17.58,17.49,17.49,630500.0,12.8695,12.8841,12.8182,12.8182,630500.0
2006-03-17 12:50:00,17.48,17.5,17.45,17.5,552900.0,12.8108,12.8255,12.7888,12.8255,552900.0
2006-03-17 13:00:00,17.49,17.55,17.49,17.54,480100.0,12.8182,12.8621,12.8182,12.8548,480100.0
2006-03-17 13:10:00,17.54,17.54,17.45,17.49,526100.0,12.8548,12.8548,12.7888,12.8182,526100.0
2006-03-17 13:20:00,17.49,17.49,17.4,17.43,581500.0,12.8182,12.8182,12.7522,12.7742,581500.0
2006-03-17 13:30:00,17.43,17.47,17.37,17.43,665100.0,12.7742,12.8035,12.7302,12.7742,665100.0
2006-03-17 13:40:00,17.43,17.49,17.4,17.48,1041100.0,12.7742,12.8182,12.7522,12.8108,1041100.0
2006-03-17 13:50:00,17.48,17.48,17.47,17.48,202700.0,12.8108,12.8108,12.8035,12.8108,202700.0
2006-03-17 14:00:00,17.48,17.5,17.47,17.49,368100.0,12.8108,12.8255,12.8035,12.8182,368100.0
2006-03-17 14:10:00,17.48,17.49,17.43,17.43,414500.0,12.8108,12.8182,12.7742,12.7742,414500.0
2006-03-17 14:20:00,17.43,17.44,17.39,17.42,944200.0,12.7742,12.7815,12.7449,12.7669,944200.0
2006-03-17 14:30:00,17.41,17.44,17.41,17.43,472300.0,12.7595,12.7815,12.7595,12.7742,472300.0
2006-03-17 14:40:00,17.43,17.48,17.41,17.42,553500.0,12.7742,12.8108,12.7595,12.7669,553500.0
2006-03-17 14:50:00,17.42,17.43,17.36,17.41,1043800.0,12.7669,12.7742,12.7229,12.7595,1043800.0
2006-03-17 15:00:00,17.4,17.44,17.39,17.4,709500.0,12.7522,12.7815,12.7449,12.7522,709500.0
2006-03-17 15:10:00,17.4,17.41,17.38,17.39,532400.0,12.7522,12.7595,12.7375,12.7449,532400.0
2006-03-17 15:20:00,17.39,17.4,17.37,17.38,607500.0,12.7449,12.7522,12.7302,12.7375,607500.0
2006-03-17 15:30:00,17.38,17.4,17.36,17.38,1012000.0,12.7375,12.7522,12.7229,12.7375,1012000.0
2006-03-17 15:40:00,17.38,17.43,17.27,17.42,2763000.0,12.7375,12.7742,12.6569,12.7669,2763000.0
2006-03-17 15:50:00,17.41,17.49,17.34,17.46,2215700.0,12.7595,12.8182,12.7082,12.7962,2215700.0
2006-03-20 09:30:00,17.57,17.65,17.48,17.54,1222900.0,12.8768,12.9354,12.8108,12.8548,1222900.0
2006-03-20 09:40:00,17.54,17.64,17.51,17.62,1086300.0,12.8548,12.9281,12.8328,12.9134,1086300.0
2006-03-20 09:50:00,17.62,17.63,17.5,17.53,826600.0,12.9134,12.9208,12.8255,12.8475,826600.0
2006-03-20 10:00:00,17.54,17.58,17.49,17.49,643300.0,12.8548,12.8841,12.8182,12.8182,643300.0
2006-03-20 10:10:00,17.49,17.52,17.44,17.46,629300.0,12.8182,12.8401,12.7815,12.7962,629300.0
2006-03-20 10:20:00,17.46,17.55,17.46,17.51,1255200.0,12.7962,12.8621,12.7962,12.8328,1255200.0
2006-03-20 10:30:00,17.5,17.54,17.49,17.51,783800.0,12.8255,12.8548,12.8182,12.8328,783800.0
2006-03-20 10:40:00,17.51,17.54,17.49,17.5,666400.0,12.8328,12.8548,12.8182,12.8255,666400.0
2006-03-20 10:50:00,17.5,17.54,17.49,17.51,455600.0,12.8255,12.8548,12.8182,12.8328,455600.0
2006-03-20 11:00:00,17.51,17.55,17.5,17.5,314000.0,12.8328,12.8621,12.8255,12.8255,314000.0
2006-03-20 11:10:00,17.5,17.56,17.5,17.53,503600.0,12.8255,12.8695,12.8255,12.8475,503600.0
2006-03-20 11:20:00,17.53,17.54,17.48,17.49,458400.0,12.8475,12.8548,12.8108,12.8182,458400.0
2006-03-20 11:30:00,17.49,17.54,17.48,17.51,729800.0,12.8182,12.8548,12.8108,12.8328,729800.0
2006-03-20 11:40:00,17.5,17.54,17.5,17.52,397300.0,12.8255,12.8548,12.8255,12.8401,397300.0
2006-03-20 11:50:00,17.52,17.53,17.5,17.5,284300.0,12.8401,12.8475,12.8255,12.8255,284300.0
2006-03-20 12:00:00,17.51,17.52,17.5,17.52,131700.0,12.8328,12.8401,12.8255,12.8401,131700.0
2006-03-20 12:10:00,17.52,17.56,17.46,17.5,386500.0,12.8401,12.8695,12.7962,12.8255,386500.0
2006-03-20 12:20:00,17.49,17.51,17.48,17.5,199400.0,12.8182,12.8328,12.8108,12.8255,199400.0
2006-03-20 12:30:00,17.51,17.53,17.5,17.52,338900.0,12.8328,12.8475,12.8255,12.8401,338900.0
2006-03-20 12:40:00,17.52,17.54,17.5,17.54,347000.0,12.8401,12.8548,12.8255,12.8548,347000.0
2006-03-20 12:50:00,17.54,17.54,17.52,17.54,407400.0,12.8548,12.8548,12.8401,12.8548,407400.0
2006-03-20 13:00:00,17.53,17.56,17.5,17.52,439000.0,12.8475,12.8695,12.8255,12.8401,439000.0
2006-03-20 13:10:00,17.52,17.52,17.5,17.52,227000.0,12.8401,12.8401,12.8255,12.8401,227000.0
2006-03-20 13:20:00,17.52,17.56,17.51,17.54,561600.0,12.8401,12.8695,12.8328,12.8548,561600.0
2006-03-20 13:30:00,17.53,17.55,17.49,17.52,490500.0,12.8475,12.8621,12.8182,12.8401,490500.0
2006-03-20 13:40:00,17.52,17.52,17.46,17.49,367800.0,12.8401,12.8401,12.7962,12.8182,367800.0
2006-03-20 13:50:00,17.49,17.5,17.45,17.45,326000.0,12.8182,12.8255,12.7888,12.7888,326000.0
2006-03-20 14:00:00,17.45,17.51,17.45,17.51,888200.0,12.7888,12.8328,12.7888,12.8328,888200.0
2006-03-20 14:10:00,17.51,17.53,17.48,17.48,678300.0,12.8328,12.8475,12.8108,12.8108,678300.0
2006-03-20 14:20:00,17.48,17.48,17.45,17.45,210900.0,12.8108,12.8108,12.7888,12.7888,210900.0
2006-03-20 14:30:00,17.45,17.47,17.44,17.45,526600.0,12.7888,12.8035,12.7815,12.7888,526600.0
2006-03-20 14:40:00,17.45,17.47,17.43,17.45,305200.0,12.7888,12.8035,12.7742,12.7888,305200.0
2006-03-20 14:50:00,17.44,17.47,17.44,17.45,268200.0,12.7815,12.8035,12.7815,12.7888,268200.0
2006-03-20 15:00:00,17.45,17.48,17.43,17.47,248600.0,12.7888,12.8108,12.7742,12.8035,248600.0
2006-03-20 15:10:00,17.47,17.54,17.43,17.45,567200.0,12.8035,12.8548,12.7742,12.7888,567200.0
2006-03-20 15:20:00,17.45,17.5,17.42,17.42,575000.0,12.7888,12.8255,12.7669,12.7669,575000.0
2006-03-20 15:30:00,17.42,17.53,17.42,17.51,927400.0,12.7669,12.8475,12.7669,12.8328,927400.0
2006-03-20 15:40:00,17.51,17.52,17.47,17.48,472800.0,12.8328,12.8401,12.8035,12.8108,472800.0
2006-03-20 15:50:00,17.48,17.52,17.45,17.48,1008400.0,12.8108,12.8401,12.7888,12.8108,1008400.0
2006-03-21 09:30:00,17.53,17.61,17.43,17.47,1079400.0,12.8475,12.9061,12.7742,12.8035,1079400.0
2006-03-21 09:40:00,17.47,17.56,17.41,17.55,1210400.0,12.8035,12.8695,12.7595,12.8621,1210400.0
2006-03-21 09:50:00,17.54,17.61,17.53,17.61,1550100.0,12.8548,12.9061,12.8475,12.9061,1550100.0
2006-03-21 10:00:00,17.61,17.64,17.55,17.58,642800.0,12.9061,12.9281,12.8621,12.8841,642800.0
2006-03-21 10:10:00,17.58,17.58,17.47,17.47,847100.0,12.8841,12.8841,12.8035,12.8035,847100.0
2006-03-21 10:20:00,17.48,17.6,17.48,17.59,565500.0,12.8108,12.8988,12.8108,12.8914,565500.0
2006-03-21 10:30:00,17.59,17.67,17.59,17.66,721700.0,12.8914,12.9501,12.8914,12.9427,721700.0
2006-03-21 10:40:00,17.67,17.75,17.63,17.65,1079400.0,12.9501,13.0087,12.9208,12.9354,1079400.0
2006-03-21 10:50:00,17.65,17.75,17.65,17.71,646500.0,12.9354,13.0087,12.9354,12.9794,646500.0
2006-03-21 11:00:00,17.71,17.81,17.71,17.79,821500.0,12.9794,13.0527,12.9794,13.038,821500.0
2006-03-21 11:10:00,17.78,17.8,17.71,17.74,635900.0,13.0307,13.0454,12.9794,13.0014,635900.0
2006-03-21 11:20:00,17.73,17.82,17.71,17.78,678400.0,12.994,13.06,12.9794,13.0307,678400.0
2006-03-21 11:30:00,17.78,17.84,17.75,17.83,965800.0,13.0307,13.0747,13.0087,13.0673,965800.0
2006-03-21 11:40:00,17.83,17.9,17.8,17.8,746900.0,13.0673,13.1186,13.0454,13.0454,746900.0
2006-03-21 11:50:00,17.81,17.88,17.8,17.86,387000.0,13.0527,13.104,13.0454,13.0893,387000.0
2006-03-21 12:00:00,17.86,17.87,17.84,17.86,279600.0,13.0893,13.0967,13.0747,13.0893,279600.0
2006-03-21 12:10:00,17.86,17.9,17.85,17.9,214700.0,13.0893,13.1186,13.082,13.1186,214700.0
2006-03-21 12:20:00,17.9,17.91,17.83,17.85,368300.0,13.1186,13.126,13.0673,13.082,368300.0
2006-03-21 12:30:00,17.85,17.88,17.85,17.85,150700.0,13.082,13.104,13.082,13.082,150700.0
2006-03-21 12:40:00,17.85,17.86,17.81,17.82,372100.0,13.082,13.0893,13.0527,13.06,372100.0
2006-03-21 12:50:00,17.82,17.84,17.75,17.79,397200.0,13.06,13.0747,13.0087,13.038,397200.0
2006-03-21 13:00:00,17.8,17.81,17.75,17.79,594700.0,13.0454,13.0527,13.0087,13.038,594700.0
2006-03-21 13:10:00,17.79,17.85,17.78,17.84,385300.0,13.038,13.082,13.0307,13.0747,385300.0
2006-03-21 13:20:00,17.84,17.86,17.83,17.83,282600.0,13.0747,13.0893,13.0673,13.0673,282600.0
2006-03-21 13:30:00,17.83,17.87,17.83,17.83,172700.0,13.0673,13.0967,13.0673,13.0673,172700.0
2006-03-21 13:40:00,17.84,17.84,17.74,17.77,782800.0,13.0747,13.0747,13.0014,13.0234,782800.0
2006-03-21 13:50:00,17.77,17.8,17.73,17.79,794000.0,13.0234,13.0454,12.994,13.038,794000.0
2006-03-21 14:00:00,17.79,17.84,17.75,17.75,487600.0,13.038,13.0747,13.0087,13.0087,487600.0
2006-03-21 14:10:00,17.76,17.82,17.69,17.72,1025500.0,13.016,13.06,12.9647,12.9867,1025500.0
2006-03-21 14:20:00,17.72,17.72,17.59,17.6,820400.0,12.9867,12.9867,12.8914,12.8988,820400.0
2006-03-21 14:30:00,17.61,17.68,17.54,17.67,989400.0,12.9061,12.9574,12.8548,12.9501,989400.0
2006-03-21 14:40:00,17.67,17.69,17.61,17.61,471700.0,12.9501,12.9647,12.9061,12.9061,471700.0
2006-03-21 14:50:00,17.61,17.66,17.57,17.61,1011500.0,12.9061,12.9427,12.8768,12.9061,1011500.0
2006-03-21 15:00:00,17.62,17.63,17.55,17.56,419000.0,12.9134,12.9208,12.8621,12.8695,419000.0
2006-03-21 15:10:00,17.57,17.57,17.51,17.51,693000.0,12.8768,12.8768,12.8328,12.8328,693000.0
2006-03-21 15:20:00,17.52,17.52,17.45,17.5,1197100.0,12.8401,12.8401,12.7888,12.8255,1197100.0
2006-03-21 15:30:00,17.49,17.51,17.43,17.49,880900.0,12.8182,12.8328,12.7742,12.8182,880900.0
2006-03-21 15:40:00,17.49,17.51,17.43,17.51,631300.0,12.8182,12.8328,12.7742,12.8328,631300.0
2006-03-21 15:50:00,17.51,17.52,17.46,17.51,1177300.0,12.8328,12.8401,12.7962,12.8328,1177300.0
2006-03-22 09:30:00,17.65,17.68,17.52,17.59,2591000.0,12.9354,12.9574,12.8401,12.8914,2591000.0
2006-03-22 09:40:00,17.59,17.67,17.55,17.58,1227200.0,12.8914,12.9501,12.8621,12.8841,1227200.0
2006-03-22 09:50:00,17.57,17.6,17.52,17.57,947800.0,12.8768,12.8988,12.8401,12.8768,947800.0
2006-03-22 10:00:00,17.57,17.7,17.57,17.63,937000.0,12.8768,12.9721,12.8768,12.9208,937000.0
2006-03-22 10:10:00,17.63,17.7,17.57,17.65,871900.0,12.9208,12.9721,12.8768,12.9354,871900.0
2006-03-22 10:20:00,17.65,17.7,17.63,17.66,773900.0,12.9354,12.9721,12.9208,12.9427,773900.0
2006-03-22 10:30:00,17.65,17.73,17.64,17.64,788500.0,12.9354,12.994,12.9281,12.9281,788500.0
2006-03-22 10:40:00,17.65,17.7,17.63,17.64,351700.0,12.9354,12.9721,12.9208,12.9281,351700.0
2006-03-22 10:50:00,17.64,17.64,17.53,17.53,679500.0,12.9281,12.9281,12.8475,12.8475,679500.0
2006-03-22 11:00:00,17.61,17.62,17.5,17.52,1242700.0,12.9061,12.9134,12.8255,12.8401,1242700.0
2006-03-22 11:10:00,17.51,17.52,17.44,17.45,1481900.0,12.8328,12.8401,12.7815,12.7888,1481900.0
2006-03-22 11:20:00,17.46,17.55,17.45,17.51,1052700.0,12.7962,12.8621,12.7888,12.8328,1052700.0
2006-03-22 11:30:00,17.51,17.57,17.48,17.54,678700.0,12.8328,12.8768,12.8108,12.8548,678700.0
2006-03-22 11:40:00,17.55,17.68,17.54,17.59,369700.0,12.8621,12.9574,12.8548,12.8914,369700.0
2006-03-22 11:50:00,17.59,17.64,17.57,17.61,360700.0,12.8914,12.9281,12.8768,12.9061,360700.0
2006-03-22 12:00:00,17.61,17.64,17.6,17.6,209100.0,12.9061,12.9281,12.8988,12.8988,209100.0
2006-03-22 12:10:00,17.6,17.66,17.6,17.61,310000.0,12.8988,12.9427,12.8988,12.9061,310000.0
2006-03-22 12:20:00,17.61,17.62,17.56,17.56,573200.0,12.9061,12.9134,12.8695,12.8695,573200.0
2006-03-22 12:30:00,17.56,17.57,17.46,17.49,949800.0,12.8695,12.8768,12.7962,12.8182,949800.0
2006-03-22 12:40:00,17.49,17.53,17.49,17.53,296400.0,12.8182,12.8475,12.8182,12.8475,296400.0
2006-03-22 12:50:00,17.53,17.55,17.5,17.55,176900.0,12.8475,12.8621,12.8255,12.8621,176900.0
2006-03-22 13:00:00,17.55,17.57,17.53,17.55,283600.0,12.8621,12.8768,12.8475,12.8621,283600.0
2006-03-22 13:10:00,17.54,17.55,17.51,17.52,262300.0,12.8548,12.8621,12.8328,12.8401,262300.0
2006-03-22 13:20:00,17.53,17.54,17.52,17.52,88200.0,12.8475,12.8548,12.8401,12.8401,88200.0
2006-03-22 13:30:00,17.52,17.55,17.52,17.53,233500.0,12.8401,12.8621,12.8401,12.8475,233500.0
2006-03-22 13:40:00,17.53,17.55,17.52,17.55,155600.0,12.8475,12.8621,12.8401,12.8621,155600.0
2006-03-22 13:50:00,17.55,17.59,17.54,17.57,266700.0,12.8621,12.8914,12.8548,12.8768,266700.0
2006-03-22 14:00:00,17.57,17.63,17.56,17.61,1192200.0,12.8768,12.9208,12.8695,12.9061,1192200.0
2006-03-22 14:10:00,17.61,17.63,17.58,17.62,915000.0,12.9061,12.9208,12.8841,12.9134,915000.0
2006-03-22 14:20:00,17.62,17.65,17.61,17.61,556600.0,12.9134,12.9354,12.9061,12.9061,556600.0
2006-03-22 14:30:00,17.62,17.62,17.56,17.57,684100.0,12.9134,12.9134,12.8695,12.8768,684100.0
2006-03-22 14:40:00,17.57,17.58,17.55,17.57,598700.0,12.8768,12.8841,12.8621,12.8768,598700.0
2006-03-22 14:50:00,17.58,17.62,17.57,17.6,385900.0,12.8841,12.9134,12.8768,12.8988,385900.0
2006-03-22 15:00:00,17.59,17.6,17.56,17.56,190400.0,12.8914,12.8988,12.8695,12.8695,190400.0
2006-03-22 15:10:00,17.57,17.58,17.56,17.58,120600.0,12.8768,12.8841,12.8695,12.8841,120600.0
2006-03-22 15:20:00,17.58,17.63,17.57,17.61,424700.0,12.8841,12.9208,12.8768,12.9061,424700.0
2006-03-22 15:30:00,17.62,17.63,17.61,17.62,260900.0,12.9134,12.9208,12.9061,12.9134,260900.0
2006-03-22 15:40:00,17.62,17.73,17.62,17.71,1040100.0,12.9134,12.994,12.9134,12.9794,1040100.0
2006-03-22 15:50:00,17.71,17.73,17.65,17.65,997800.0,12.9794,12.994,12.9354,12.9354,997800.0
2006-03-23 09:30:00,17.66,17.89,17.64,17.86,1636500.0,12.9427,13.1113,12.9281,13.0893,1636500.0
2006-03-23 09:40:00,17.85,17.9,17.82,17.85,793100.0,13.082,13.1186,13.06,13.082,793100.0
2006-03-23 09:50:00,17.85,17.85,17.76,17.81,481800.0,13.082,13.082,13.016,13.0527,481800.0
2006-03-23 10:00:00,17.8,17.82,17.73,17.75,953500.0,13.0454,13.06,12.994,13.0087,953500.0
2006-03-23 10:10:00,17.74,17.75,17.63,17.66,795600.0,13.0014,13.0087,12.9208,12.9427,795600.0
2006-03-23 10:20:00,17.67,17.68,17.62,17.66,343700.0,12.9501,12.9574,12.9134,12.9427,343700.0
2006-03-23 10:30:00,17.67,17.67,17.56,17.59,633500.0,12.9501,12.9501,12.8695,12.8914,633500.0
2006-03-23 10:40:00,17.59,17.64,17.57,17.63,472800.0,12.8914,12.9281,12.8768,12.9208,472800.0
2006-03-23 10:50:00,17.64,17.68,17.61,17.65,276900.0,12.9281,12.9574,12.9061,12.9354,276900.0
2006-03-23 11:00:00,17.65,17.68,17.59,17.67,289600.0,12.9354,12.9574,12.8914,12.9501,289600.0
2006-03-23 11:10:00,17.67,17.7,17.66,17.66,555300.0,12.9501,12.9721,12.9427,12.9427,555300.0
2006-03-23 11:20:00,17.66,17.74,17.64,17.74,584200.0,12.9427,13.0014,12.9281,13.0014,584200.0
2006-03-23 11:30:00,17.74,17.78,17.73,17.76,424200.0,13.0014,13.0307,12.994,13.016,424200.0
2006-03-23 11:40:00,17.75,17.8,17.74,17.74,507300.0,13.0087,13.0454,13.0014,13.0014,507300.0
2006-03-23 11:50:00,17.74,17.81,17.73,17.76,294400.0,13.0014,13.0527,12.994,13.016,294400.0
2006-03-23 12:00:00,17.75,17.77,17.71,17.72,241700.0,13.0087,13.0234,12.9794,12.9867,241700.0
2006-03-23 12:10:00,17.72,17.72,17.69,17.71,275300.0,12.9867,12.9867,12.9647,12.9794,275300.0
2006-03-23 12:20:00,17.71,17.74,17.68,17.71,127600.0,12.9794,13.0014,12.9574,12.9794,127600.0
2006-03-23 12:30:00,17.7,17.74,17.69,17.73,679700.0,12.9721,13.0014,12.9647,12.994,679700.0
2006-03-23 12:40:00,17.72,17.78,17.71,17.71,425300.0,12.9867,13.0307,12.9794,12.9794,425300.0
2006-03-23 12:50:00,17.72,17.73,17.62,17.64,557900.0,12.9867,12.994,12.9134,12.9281,557900.0
2006-03-23 13:00:00,17.64,17.72,17.64,17.7,474000.0,12.9281,12.9867,12.9281,12.9721,474000.0
2006-03-23 13:10:00,17.7,17.7,17.65,17.69,191600.0,12.9721,12.9721,12.9354,12.9647,191600.0
2006-03-23 13:20:00,17.68,17.73,17.68,17.73,142900.0,12.9574,12.994,12.9574,12.994,142900.0
2006-03-23 13:30:00,17.73,17.73,17.64,17.65,263000.0,12.994,12.994,12.9281,12.9354,263000.0
2006-03-23 13:40:00,17.65,17.69,17.64,17.65,315800.0,12.9354,12.9647,12.9281,12.9354,315800.0
2006-03-23 13:50:00,17.65,17.74,17.64,17.73,845100.0,12.9354,13.0014,12.9281,12.994,845100.0
2006-03-23 14:00:00,17.74,17.76,17.69,17.71,665700.0,13.0014,13.016,12.9647,12.9794,665700.0
2006-03-23 14:10:00,17.71,17.72,17.65,17.65,362500.0,12.9794,12.9867,12.9354,12.9354,362500.0
2006-03-23 14:20:00,17.66,17.72,17.65,17.71,251200.0,12.9427,12.9867,12.9354,12.9794,251200.0
2006-03-23 14:30:00,17.71,17.72,17.66,17.67,87900.0,12.9794,12.9867,12.9427,12.9501,87900.0
2006-03-23 14:40:00,17.67,17.68,17.66,17.68,109500.0,12.9501,12.9574,12.9427,12.9574,109500.0
2006-03-23 14:50:00,17.67,17.68,17.6,17.64,370200.0,12.9501,12.9574,12.8988,12.9281,370200.0
2006-03-23 15:00:00,17.64,17.65,17.61,17.61,728200.0,12.9281,12.9354,12.9061,12.9061,728200.0
2006-03-23 15:10:00,17.61,17.68,17.61,17.66,393700.0,12.9061,12.9574,12.9061,12.9427,393700.0
2006-03-23 15:20:00,17.66,17.7,17.64,17.7,434700.0,12.9427,12.9721,12.9281,12.9721,434700.0
2006-03-23 15:30:00,17.7,17.7,17.65,17.66,298300.0,12.9721,12.9721,12.9354,12.9427,298300.0
2006-03-23 15:40:00,17.66,17.67,17.6,17.6,213100.0,12.9427,12.9501,12.8988,12.8988,213100.0
2006-03-23 15:50:00,17.6,17.64,17.6,17.62,739500.0,12.8988,12.9281,12.8988,12.9134,739500.0
2006-03-24 09:30:00,17.61,17.68,17.51,17.57,1146200.0,12.9061,12.9574,12.8328,12.8768,1146200.0
2006-03-24 09:40:00,17.58,17.61,17.53,17.56,694900.0,12.8841,12.9061,12.8475,12.8695,694900.0
2006-03-24 09:50:00,17.56,17.59,17.5,17.56,783300.0,12.8695,12.8914,12.8255,12.8695,783300.0
2006-03-24 10:00:00,17.56,17.66,17.56,17.62,754000.0,12.8695,12.9427,12.8695,12.9134,754000.0
2006-03-24 10:10:00,17.62,17.71,17.62,17.7,486200.0,12.9134,12.9794,12.9134,12.9721,486200.0
2006-03-24 10:20:00,17.69,17.77,17.67,17.74,434200.0,12.9647,13.0234,12.9501,13.0014,434200.0
2006-03-24 10:30:00,17.75,17.8,17.74,17.78,594600.0,13.0087,13.0454,13.0014,13.0307,594600.0
2006-03-24 10:40:00,17.78,17.82,17.77,17.8,602900.0,13.0307,13.06,13.0234,13.0454,602900.0
2006-03-24 10:50:00,17.8,17.86,17.8,17.85,676200.0,13.0454,13.0893,13.0454,13.082,676200.0
2006-03-24 11:00:00,17.84,17.89,17.82,17.88,965600.0,13.0747,13.1113,13.06,13.104,965600.0
2006-03-24 11:10:00,17.88,17.89,17.83,17.86,459300.0,13.104,13.1113,13.0673,13.0893,459300.0
2006-03-24 11:20:00,17.87,17.88,17.85,17.85,220300.0,13.0967,13.104,13.082,13.082,220300.0
2006-03-24 11:30:00,17.85,17.86,17.82,17.82,429700.0,13.082,13.0893,13.06,13.06,429700.0
2006-03-24 11:40:00,17.82,17.87,17.82,17.86,384800.0,13.06,13.0967,13.06,13.0893,384800.0
2006-03-24 11:50:00,17.86,17.9,17.86,17.9,240300.0,13.0893,13.1186,13.0893,13.1186,240300.0
2006-03-24 12:00:00,17.9,17.9,17.86,17.87,290000.0,13.1186,13.1186,13.0893,13.0967,290000.0
2006-03-24 12:10:00,17.86,17.89,17.84,17.84,197800.0,13.0893,13.1113,13.0747,13.0747,197800.0
2006-03-24 12:20:00,17.85,17.85,17.8,17.83,406700.0,13.082,13.082,13.0454,13.0673,406700.0
2006-03-24 12:30:00,17.82,17.85,17.8,17.81,236100.0,13.06,13.082,13.0454,13.0527,236100.0
2006-03-24 12:40:00,17.82,17.82,17.76,17.77,368500.0,13.06,13.06,13.016,13.0234,368500.0
2006-03-24 12:50:00,17.77,17.82,17.75,17.8,323800.0,13.0234,13.06,13.0087,13.0454,323800.0
2006-03-24 13:00:00,17.8,17.81,17.76,17.79,546800.0,13.0454,13.0527,13.016,13.038,546800.0
2006-03-24 13:10:00,17.79,17.79,17.75,17.75,245900.0,13.038,13.038,13.0087,13.0087,245900.0
2006-03-24 13:20:00,17.74,17.75,17.68,17.72,255000.0,13.0014,13.0087,12.9574,12.9867,255000.0
2006-03-24 13:30:00,17.72,17.79,17.72,17.76,425900.0,12.9867,13.038,12.9867,13.016,425900.0
2006-03-24 13:40:00,17.77,17.82,17.75,17.78,368100.0,13.0234,13.06,13.0087,13.0307,368100.0
2006-03-24 13:50:00,17.78,17.89,17.78,17.86,586800.0,13.0307,13.1113,13.0307,13.0893,586800.0
2006-03-24 14:00:00,17.85,17.86,17.78,17.85,394600.0,13.082,13.0893,13.0307,13.082,394600.0
2006-03-24 14:10:00,17.85,17.88,17.81,17.85,336200.0,13.082,13.104,13.0527,13.082,336200.0
2006-03-24 14:20:00,17.85,17.89,17.84,17.85,225800.0,13.082,13.1113,13.0747,13.082,225800.0
2006-03-24 14:30:00,17.85,17.89,17.84,17.88,175600.0,13.082,13.1113,13.0747,13.104,175600.0
2006-03-24 14:40:00,17.88,17.92,17.87,17.91,388900.0,13.104,13.1333,13.0967,13.126,388900.0
2006-03-24 14:50:00,17.92,17.92,17.84,17.84,237800.0,13.1333,13.1333,13.0747,13.0747,237800.0
2006-03-24 15:00:00,17.85,17.9,17.85,17.89,509100.0,13.082,13.1186,13.082,13.1113,509100.0
2006-03-24 15:10:00,17.88,17.9,17.85,17.85,361100.0,13.104,13.1186,13.082,13.082,361100.0
2006-03-24 15:20:00,17.85,17.93,17.85,17.91,751100.0,13.082,13.1406,13.082,13.126,751100.0
2006-03-24 15:30:00,17.91,17.92,17.8,17.9,519100.0,13.126,13.1333,13.0454,13.1186,519100.0
2006-03-24 15:40:00,17.91,17.93,17.88,17.93,1121500.0,13.126,13.1406,13.104,13.1406,1121500.0
2006-03-24 15:50:00,17.92,17.95,17.87,17.92,744500.0,13.1333,13.1553,13.0967,13.1333,744500.0
2006-03-27 09:30:00,18.01,18.02,17.87,18.0,1228100.0,13.1993,13.2066,13.0967,13.1919,1228100.0
2006-03-27 09:40:00,18.0,18.06,18.0,18.05,1171100.0,13.1919,13.2359,13.1919,13.2286,1171100.0
2006-03-27 09:50:00,18.05,18.08,18.02,18.04,939600.0,13.2286,13.2506,13.2066,13.2212,939600.0
2006-03-27 10:00:00,18.05,18.06,17.98,18.0,749600.0,13.2286,13.2359,13.1773,13.1919,749600.0
2006-03-27 10:10:00,18.0,18.0,17.91,17.93,742400.0,13.1919,13.1919,13.126,13.1406,742400.0
2006-03-27 10:20:00,17.93,17.97,17.89,17.93,560200.0,13.1406,13.1699,13.1113,13.1406,560200.0
2006-03-27 10:30:00,17.94,18.04,17.93,18.01,764500.0,13.148,13.2212,13.1406,13.1993,764500.0
2006-03-27 10:40:00,18.01,18.03,17.95,17.98,657700.0,13.1993,13.2139,13.1553,13.1773,657700.0
2006-03-27 10:50:00,17.97,17.97,17.9,17.91,861800.0,13.1699,13.1699,13.1186,13.126,861800.0
2006-03-27 11:00:00,17.91,17.92,17.82,17.86,960600.0,13.126,13.1333,13.06,13.0893,960600.0
2006-03-27 11:10:00,17.86,17.95,17.84,17.94,627400.0,13.0893,13.1553,13.0747,13.148,627400.0
2006-03-27 11:20:00,17.94,17.94,17.84,17.87,676700.0,13.148,13.148,13.0747,13.0967,676700.0
2006-03-27 11:30:00,17.87,17.91,17.86,17.88,344700.0,13.0967,13.126,13.0893,13.104,344700.0
2006-03-27 11:40:00,17.88,17.95,17.86,17.93,294200.0,13.104,13.1553,13.0893,13.1406,294200.0
2006-03-27 11:50:00,17.93,17.96,17.87,17.87,334700.0,13.1406,13.1626,13.0967,13.0967,334700.0
2006-03-27 12:00:00,17.87,17.88,17.86,17.86,269100.0,13.0967,13.104,13.0893,13.0893,269100.0
2006-03-27 12:10:00,17.86,17.88,17.83,17.83,190200.0,13.0893,13.104,13.0673,13.0673,190200.0
2006-03-27 12:20:00,17.84,17.87,17.83,17.85,281300.0,13.0747,13.0967,13.0673,13.082,281300.0
2006-03-27 12:30:00,17.85,17.88,17.85,17.87,161700.0,13.082,13.104,13.082,13.0967,161700.0
2006-03-27 12:40:00,17.87,17.89,17.85,17.89,115800.0,13.0967,13.1113,13.082,13.1113,115800.0
2006-03-27 12:50:00,17.89,17.89,17.86,17.86,127100.0,13.1113,13.1113,13.0893,13.0893,127100.0
2006-03-27 13:00:00,17.87,17.94,17.86,17.94,290900.0,13.0967,13.148,13.0893,13.148,290900.0
2006-03-27 13:10:00,17.93,17.94,17.87,17.92,372800.0,13.1406,13.148,13.0967,13.1333,372800.0
2006-03-27 13:20:00,17.92,17.92,17.85,17.87,365900.0,13.1333,13.1333,13.082,13.0967,365900.0
2006-03-27 13:30:00,17.86,17.88,17.84,17.86,464500.0,13.0893,13.104,13.0747,13.0893,464500.0
2006-03-27 13:40:00,17.86,17.87,17.84,17.87,182700.0,13.0893,13.0967,13.0747,13.0967,182700.0
2006-03-27 13:50:00,17.86,17.87,17.85,17.86,253200.0,13.0893,13.0967,13.082,13.0893,253200.0
2006-03-27 14:00:00,17.86,17.86,17.85,17.86,82200.0,13.0893,13.0893,13.082,13.0893,82200.0
2006-03-27 14:10:00,17.85,17.86,17.83,17.86,196700.0,13.082,13.0893,13.0673,13.0893,196700.0
2006-03-27 14:20:00,17.85,17.88,17.85,17.87,250100.0,13.082,13.104,13.082,13.0967,250100.0
2006-03-27 14:30:00,17.87,17.88,17.85,17.86,140200.0,13.0967,13.104,13.082,13.0893,140200.0
2006-03-27 14:40:00,17.85,17.87,17.84,17.85,228500.0,13.082,13.0967,13.0747,13.082,228500.0
2006-03-27 14:50:00,17.84,17.86,17.84,17.85,163300.0,13.0747,13.0893,13.0747,13.082,163300.0
2006-03-27 15:00:00,17.85,17.86,17.84,17.85,165900.0,13.082,13.0893,13.0747,13.082,165900.0
2006-03-27 15:10:00,17.85,17.86,17.82,17.83,190300.0,13.082,13.0893,13.06,13.0673,190300.0
2006-03-27 15:20:00,17.83,17.85,17.82,17.82,275800.0,13.0673,13.082,13.06,13.06,275800.0
2006-03-27 15:30:00,17.82,17.85,17.81,17.85,211000.0,13.06,13.082,13.0527,13.082,211000.0
2006-03-27 15:40:00,17.85,17.87,17.84,17.85,429200.0,13.082,13.0967,13.0747,13.082,429200.0
2006-03-27 15:50:00,17.85,17.87,17.83,17.86,531900.0,13.082,13.0967,13.0673,13.0893,531900.0
2006-03-28 09:30:00,17.84,17.85,17.75,17.75,944400.0,13.0747,13.082,13.0087,13.0087,944400.0
2006-03-28 09:40:00,17.75,17.77,17.71,17.71,852500.0,13.0087,13.0234,12.9794,12.9794,852500.0
2006-03-28 09:50:00,17.71,17.76,17.67,17.68,1182000.0,12.9794,13.016,12.9501,12.9574,1182000.0
2006-03-28 10:00:00,17.69,17.71,17.65,17.69,666000.0,12.9647,12.9794,12.9354,12.9647,666000.0
2006-03-28 10:10:00,17.7,17.74,17.69,17.7,386100.0,12.9721,13.0014,12.9647,12.9721,386100.0
2006-03-28 10:20:00,17.7,17.74,17.7,17.73,332500.0,12.9721,13.0014,12.9721,12.994,332500.0
2006-03-28 10:30:00,17.73,17.74,17.69,17.69,424200.0,12.994,13.0014,12.9647,12.9647,424200.0
2006-03-28 10:40:00,17.69,17.7,17.67,17.68,382800.0,12.9647,12.9721,12.9501,12.9574,382800.0
2006-03-28 10:50:00,17.68,17.71,17.66,17.67,327400.0,12.9574,12.9794,12.9427,12.9501,327400.0
2006-03-28 11:00:00,17.67,17.68,17.63,17.66,323000.0,12.9501,12.9574,12.9208,12.9427,323000.0
2006-03-28 11:10:00,17.66,17.68,17.63,17.66,338700.0,12.9427,12.9574,12.9208,12.9427,338700.0
2006-03-28 11:20:00,17.66,17.68,17.64,17.67,331100.0,12.9427,12.9574,12.9281,12.9501,331100.0
2006-03-28 11:30:00,17.67,17.69,17.66,17.67,315600.0,12.9501,12.9647,12.9427,12.9501,315600.0
2006-03-28 11:40:00,17.67,17.69,17.65,17.67,203600.0,12.9501,12.9647,12.9354,12.9501,203600.0
2006-03-28 11:50:00,17.67,17.68,17.63,17.65,215000.0,12.9501,12.9574,12.9208,12.9354,215000.0
2006-03-28 12:00:00,17.65,17.66,17.64,17.65,152200.0,12.9354,12.9427,12.9281,12.9354,152200.0
2006-03-28 12:10:00,17.65,17.7,17.64,17.65,668900.0,12.9354,12.9721,12.9281,12.9354,668900.0
2006-03-28 12:20:00,17.66,17.72,17.65,17.71,820900.0,12.9427,12.9867,12.9354,12.9794,820900.0
2006-03-28 12:30:00,17.71,17.73,17.68,17.68,408000.0,12.9794,12.994,12.9574,12.9574,408000.0
2006-03-28 12:40:00,17.68,17.71,17.67,17.68,332800.0,12.9574,12.9794,12.9501,12.9574,332800.0
2006-03-28 12:50:00,17.69,17.7,17.66,17.7,241400.0,12.9647,12.9721,12.9427,12.9721,241400.0
2006-03-28 13:00:00,17.7,17.7,17.66,17.68,244500.0,12.9721,12.9721,12.9427,12.9574,244500.0
2006-03-28 13:10:00,17.68,17.69,17.66,17.67,200500.0,12.9574,12.9647,12.9427,12.9501,200500.0
2006-03-28 13:20:00,17.67,17.69,17.65,17.66,516100.0,12.9501,12.9647,12.9354,12.9427,516100.0
2006-03-28 13:30:00,17.66,17.67,17.63,17.64,226100.0,12.9427,12.9501,12.9208,12.9281,226100.0
2006-03-28 13:40:00,17.63,17.68,17.61,17.64,417200.0,12.9208,12.9574,12.9061,12.9281,417200.0
2006-03-28 13:50:00,17.65,17.67,17.63,17.64,327800.0,12.9354,12.9501,12.9208,12.9281,327800.0
2006-03-28 14:00:00,17.64,17.68,17.63,17.63,228200.0,12.9281,12.9574,12.9208,12.9208,228200.0
2006-03-28 14:10:00,17.64,17.65,17.55,17.56,635100.0,12.9281,12.9354,12.8621,12.8695,635100.0
2006-03-28 14:20:00,17.55,17.62,17.52,17.56,1136400.0,12.8621,12.9134,12.8401,12.8695,1136400.0
2006-03-28 14:30:00,17.56,17.56,17.47,17.49,1537100.0,12.8695,12.8695,12.8035,12.8182,1537100.0
2006-03-28 14:40:00,17.48,17.49,17.42,17.45,1381900.0,12.8108,12.8182,12.7669,12.7888,1381900.0
2006-03-28 14:50:00,17.45,17.48,17.42,17.46,998500.0,12.7888,12.8108,12.7669,12.7962,998500.0
2006-03-28 15:00:00,17.47,17.48,17.42,17.43,1290400.0,12.8035,12.8108,12.7669,12.7742,1290400.0
2006-03-28 15:10:00,17.43,17.47,17.36,17.38,1033200.0,12.7742,12.8035,12.7229,12.7375,1033200.0
2006-03-28 15:20:00,17.38,17.42,17.36,17.38,805700.0,12.7375,12.7669,12.7229,12.7375,805700.0
2006-03-28 15:30:00,17.38,17.46,17.38,17.43,1006800.0,12.7375,12.7962,12.7375,12.7742,1006800.0
2006-03-28 15:40:00,17.43,17.43,17.36,17.37,704900.0,12.7742,12.7742,12.7229,12.7302,704900.0
2006-03-28 15:50:00,17.37,17.46,17.35,17.44,1953300.0,12.7302,12.7962,12.7156,12.7815,1953300.0
2006-03-29 09:30:00,17.46,17.5,17.41,17.45,924900.0,12.7962,12.8255,12.7595,12.7888,924900.0
2006-03-29 09:40:00,17.45,17.47,17.41,17.45,569300.0,12.7888,12.8035,12.7595,12.7888,569300.0
2006-03-29 09:50:00,17.44,17.48,17.4,17.46,530900.0,12.7815,12.8108,12.7522,12.7962,530900.0
2006-03-29 10:00:00,17.46,17.46,17.4,17.4,682300.0,12.7962,12.7962,12.7522,12.7522,682300.0
2006-03-29 10:10:00,17.41,17.44,17.37,17.41,936600.0,12.7595,12.7815,12.7302,12.7595,936600.0
2006-03-29 10:20:00,17.42,17.43,17.37,17.4,1214000.0,12.7669,12.7742,12.7302,12.7522,1214000.0
2006-03-29 10:30:00,17.4,17.43,17.36,17.36,856700.0,12.7522,12.7742,12.7229,12.7229,856700.0
2006-03-29 10:40:00,17.37,17.41,17.35,17.38,474000.0,12.7302,12.7595,12.7156,12.7375,474000.0
2006-03-29 10:50:00,17.38,17.38,17.35,17.37,429600.0,12.7375,12.7375,12.7156,12.7302,429600.0
2006-03-29 11:00:00,17.38,17.42,17.37,17.42,1332200.0,12.7375,12.7669,12.7302,12.7669,1332200.0
2006-03-29 11:10:00,17.42,17.47,17.41,17.42,943400.0,12.7669,12.8035,12.7595,12.7669,943400.0
2006-03-29 11:20:00,17.42,17.42,17.39,17.4,764300.0,12.7669,12.7669,12.7449,12.7522,764300.0
2006-03-29 11:30:00,17.4,17.49,17.4,17.42,1153000.0,12.7522,12.8182,12.7522,12.7669,1153000.0
2006-03-29 11:40:00,17.42,17.46,17.4,17.44,1310900.0,12.7669,12.7962,12.7522,12.7815,1310900.0
2006-03-29 11:50:00,17.44,17.47,17.44,17.45,678000.0,12.7815,12.8035,12.7815,12.7888,678000.0
2006-03-29 12:00:00,17.45,17.5,17.45,17.46,878400.0,12.7888,12.8255,12.7888,12.7962,878400.0
2006-03-29 12:10:00,17.47,17.51,17.46,17.49,482100.0,12.8035,12.8328,12.7962,12.8182,482100.0
2006-03-29 12:20:00,17.49,17.49,17.46,17.47,282300.0,12.8182,12.8182,12.7962,12.8035,282300.0
2006-03-29 12:30:00,17.47,17.48,17.46,17.46,343200.0,12.8035,12.8108,12.7962,12.7962,343200.0
2006-03-29 12:40:00,17.47,17.5,17.44,17.5,494200.0,12.8035,12.8255,12.7815,12.8255,494200.0
2006-03-29 12:50:00,17.5,17.54,17.48,17.51,361900.0,12.8255,12.8548,12.8108,12.8328,361900.0
2006-03-29 13:00:00,17.52,17.52,17.48,17.48,335300.0,12.8401,12.8401,12.8108,12.8108,335300.0
2006-03-29 13:10:00,17.49,17.59,17.48,17.55,808000.0,12.8182,12.8914,12.8108,12.8621,808000.0
2006-03-29 13:20:00,17.56,17.58,17.49,17.52,667900.0,12.8695,12.8841,12.8182,12.8401,667900.0
2006-03-29 13:30:00,17.52,17.52,17.49,17.5,212500.0,12.8401,12.8401,12.8182,12.8255,212500.0
2006-03-29 13:40:00,17.5,17.5,17.47,17.49,146400.0,12.8255,12.8255,12.8035,12.8182,146400.0
2006-03-29 13:50:00,17.49,17.51,17.48,17.5,209700.0,12.8182,12.8328,12.8108,12.8255,209700.0
2006-03-29 14:00:00,17.5,17.61,17.49,17.6,807200.0,12.8255,12.9061,12.8182,12.8988,807200.0
2006-03-29 14:10:00,17.6,17.62,17.56,17.57,1131100.0,12.8988,12.9134,12.8695,12.8768,1131100.0
2006-03-29 14:20:00,17.57,17.6,17.55,17.57,551500.0,12.8768,12.8988,12.8621,12.8768,551500.0
2006-03-29 14:30:00,17.58,17.58,17.5,17.5,344700.0,12.8841,12.8841,12.8255,12.8255,344700.0
2006-03-29 14:40:00,17.5,17.54,17.47,17.49,344100.0,12.8255,12.8548,12.8035,12.8182,344100.0
2006-03-29 14:50:00,17.48,17.6,17.48,17.51,346200.0,12.8108,12.8988,12.8108,12.8328,346200.0
2006-03-29 15:00:00,17.52,17.55,17.49,17.52,548600.0,12.8401,12.8621,12.8182,12.8401,548600.0
2006-03-29 15:10:00,17.53,17.59,17.5,17.59,689500.0,12.8475,12.8914,12.8255,12.8914,689500.0
2006-03-29 15:20:00,17.59,17.64,17.58,17.62,1058900.0,12.8914,12.9281,12.8841,12.9134,1058900.0
2006-03-29 15:30:00,17.61,17.62,17.58,17.61,779900.0,12.9061,12.9134,12.8841,12.9061,779900.0
2006-03-29 15:40:00,17.61,17.62,17.57,17.59,932900.0,12.9061,12.9134,12.8768,12.8914,932900.0
2006-03-29 15:50:00,17.6,17.62,17.58,17.59,1128500.0,12.8988,12.9134,12.8841,12.8914,1128500.0
2006-03-30 09:30:00,17.65,17.75,17.63,17.73,1398400.0,12.9354,13.0087,12.9208,12.994,1398400.0
2006-03-30 09:40:00,17.73,17.75,17.7,17.73,1397000.0,12.994,13.0087,12.9721,12.994,1397000.0
2006-03-30 09:50:00,17.73,17.76,17.66,17.67,1325500.0,12.994,13.016,12.9427,12.9501,1325500.0
2006-03-30 10:00:00,17.68,17.77,17.63,17.74,877400.0,12.9574,13.0234,12.9208,13.0014,877400.0
2006-03-30 10:10:00,17.73,17.8,17.73,17.74,804400.0,12.994,13.0454,12.994,13.0014,804400.0
2006-03-30 10:20:00,17.74,17.77,17.65,17.65,586900.0,13.0014,13.0234,12.9354,12.9354,586900.0
2006-03-30 10:30:00,17.66,17.68,17.57,17.61,1361000.0,12.9427,12.9574,12.8768,12.9061,1361000.0
2006-03-30 10:40:00,17.61,17.64,17.57,17.62,632500.0,12.9061,12.9281,12.8768,12.9134,632500.0
2006-03-30 10:50:00,17.63,17.63,17.51,17.54,856000.0,12.9208,12.9208,12.8328,12.8548,856000.0
2006-03-30 11:00:00,17.54,17.58,17.47,17.5,846000.0,12.8548,12.8841,12.8035,12.8255,846000.0
2006-03-30 11:10:00,17.49,17.52,17.45,17.48,742300.0,12.8182,12.8401,12.7888,12.8108,742300.0
2006-03-30 11:20:00,17.49,17.54,17.49,17.54,393100.0,12.8182,12.8548,12.8182,12.8548,393100.0
2006-03-30 11:30:00,17.53,17.55,17.5,17.54,422700.0,12.8475,12.8621,12.8255,12.8548,422700.0
2006-03-30 11:40:00,17.54,17.61,17.52,17.56,604400.0,12.8548,12.9061,12.8401,12.8695,604400.0
2006-03-30 11:50:00,17.55,17.57,17.49,17.55,483700.0,12.8621,12.8768,12.8182,12.8621,483700.0
2006-03-30 12:00:00,17.55,17.6,17.55,17.59,325900.0,12.8621,12.8988,12.8621,12.8914,325900.0
2006-03-30 12:10:00,17.59,17.63,17.57,17.63,522300.0,12.8914,12.9208,12.8768,12.9208,522300.0
2006-03-30 12:20:00,17.63,17.65,17.62,17.63,221200.0,12.9208,12.9354,12.9134,12.9208,221200.0
2006-03-30 12:30:00,17.64,17.66,17.61,17.62,560200.0,12.9281,12.9427,12.9061,12.9134,560200.0
2006-03-30 12:40:00,17.62,17.64,17.6,17.62,391100.0,12.9134,12.9281,12.8988,12.9134,391100.0
2006-03-30 12:50:00,17.62,17.66,17.6,17.66,537000.0,12.9134,12.9427,12.8988,12.9427,537000.0
2006-03-30 13:00:00,17.66,17.67,17.6,17.65,305000.0,12.9427,12.9501,12.8988,12.9354,305000.0
2006-03-30 13:10:00,17.65,17.67,17.57,17.61,478700.0,12.9354,12.9501,12.8768,12.9061,478700.0
2006-03-30 13:20:00,17.62,17.65,17.61,17.64,274500.0,12.9134,12.9354,12.9061,12.9281,274500.0
2006-03-30 13:30:00,17.63,17.67,17.61,17.67,494500.0,12.9208,12.9501,12.9061,12.9501,494500.0
2006-03-30 13:40:00,17.67,17.73,17.66,17.7,854000.0,12.9501,12.994,12.9427,12.9721,854000.0
2006-03-30 13:50:00,17.7,17.73,17.69,17.71,521600.0,12.9721,12.994,12.9647,12.9794,521600.0
2006-03-30 14:00:00,17.72,17.78,17.71,17.75,714600.0,12.9867,13.0307,12.9794,13.0087,714600.0
2006-03-30 14:10:00,17.75,17.79,17.74,17.78,460500.0,13.0087,13.038,13.0014,13.0307,460500.0
2006-03-30 14:20:00,17.78,17.78,17.72,17.77,486900.0,13.0307,13.0307,12.9867,13.0234,486900.0
2006-03-30 14:30:00,17.77,17.78,17.75,17.76,305600.0,13.0234,13.0307,13.0087,13.016,305600.0
2006-03-30 14:40:00,17.76,17.76,17.72,17.72,423300.0,13.016,13.016,12.9867,12.9867,423300.0
2006-03-30 14:50:00,17.73,17.74,17.72,17.73,394700.0,12.994,13.0014,12.9867,12.994,394700.0
2006-03-30 15:00:00,17.73,17.75,17.73,17.75,362500.0,12.994,13.0087,12.994,13.0087,362500.0
2006-03-30 15:10:00,17.75,17.79,17.74,17.79,634000.0,13.0087,13.038,13.0014,13.038,634000.0
2006-03-30 15:20:00,17.79,17.82,17.78,17.81,751000.0,13.038,13.06,13.0307,13.0527,751000.0
2006-03-30 15:30:00,17.81,17.83,17.78,17.81,510100.0,13.0527,13.0673,13.0307,13.0527,510100.0
2006-03-30 15:40:00,17.81,17.81,17.75,17.76,721600.0,13.0527,13.0527,13.0087,13.016,721600.0
2006-03-30 15:50:00,17.76,17.8,17.6,17.79,954900.0,13.016,13.0454,12.8988,13.038,954900.0
2006-03-31 09:30:00,17.82,17.86,17.78,17.78,685000.0,13.06,13.0893,13.0307,13.0307,685000.0
2006-03-31 09:40:00,17.78,17.82,17.76,17.77,446900.0,13.0307,13.06,13.016,13.0234,446900.0
2006-03-31 09:50:00,17.77,17.82,17.72,17.8,461300.0,13.0234,13.06,12.9867,13.0454,461300.0
2006-03-31 10:00:00,17.8,17.82,17.75,17.79,277200.0,13.0454,13.06,13.0087,13.038,277200.0
2006-03-31 10:10:00,17.79,17.81,17.74,17.78,375700.0,13.038,13.0527,13.0014,13.0307,375700.0
2006-03-31 10:20:00,17.78,17.79,17.63,17.64,553200.0,13.0307,13.038,12.9208,12.9281,553200.0
2006-03-31 10:30:00,17.64,17.67,17.6,17.67,569400.0,12.9281,12.9501,12.8988,12.9501,569400.0
2006-03-31 10:40:00,17.67,17.81,17.66,17.75,870000.0,12.9501,13.0527,12.9427,13.0087,870000.0
2006-03-31 10:50:00,17.75,17.79,17.69,17.77,616000.0,13.0087,13.038,12.9647,13.0234,616000.0
2006-03-31 11:00:00,17.76,17.76,17.69,17.72,366100.0,13.016,13.016,12.9647,12.9867,366100.0
2006-03-31 11:10:00,17.73,17.73,17.67,17.69,370800.0,12.994,12.994,12.9501,12.9647,370800.0
2006-03-31 11:20:00,17.68,17.68,17.64,17.64,695800.0,12.9574,12.9574,12.9281,12.9281,695800.0
2006-03-31 11:30:00,17.63,17.71,17.63,17.68,602800.0,12.9208,12.9794,12.9208,12.9574,602800.0
2006-03-31 11:40:00,17.69,17.74,17.67,17.74,448300.0,12.9647,13.0014,12.9501,13.0014,448300.0
2006-03-31 11:50:00,17.73,17.75,17.7,17.73,254700.0,12.994,13.0087,12.9721,12.994,254700.0
2006-03-31 12:00:00,17.73,17.74,17.71,17.71,113300.0,12.994,13.0014,12.9794,12.9794,113300.0
2006-03-31 12:10:00,17.72,17.74,17.7,17.72,411200.0,12.9867,13.0014,12.9721,12.9867,411200.0
2006-03-31 12:20:00,17.72,17.74,17.69,17.7,278300.0,12.9867,13.0014,12.9647,12.9721,278300.0
2006-03-31 12:30:00,17.7,17.72,17.68,17.69,404400.0,12.9721,12.9867,12.9574,12.9647,404400.0
2006-03-31 12:40:00,17.7,17.73,17.63,17.64,521200.0,12.9721,12.994,12.9208,12.9281,521200.0
2006-03-31 12:50:00,17.64,17.67,17.63,17.64,505600.0,12.9281,12.9501,12.9208,12.9281,505600.0
2006-03-31 13:00:00,17.64,17.68,17.63,17.66,271100.0,12.9281,12.9574,12.9208,12.9427,271100.0
2006-03-31 13:10:00,17.67,17.68,17.66,17.67,207000.0,12.9501,12.9574,12.9427,12.9501,207000.0
2006-03-31 13:20:00,17.68,17.68,17.6,17.62,891200.0,12.9574,12.9574,12.8988,12.9134,891200.0
2006-03-31 13:30:00,17.62,17.64,17.55,17.58,1224600.0,12.9134,12.9281,12.8621,12.8841,1224600.0
2006-03-31 13:40:00,17.59,17.61,17.51,17.56,589700.0,12.8914,12.9061,12.8328,12.8695,589700.0
2006-03-31 13:50:00,17.55,17.58,17.55,17.55,426900.0,12.8621,12.8841,12.8621,12.8621,426900.0
2006-03-31 14:00:00,17.55,17.58,17.54,17.56,264300.0,12.8621,12.8841,12.8548,12.8695,264300.0
2006-03-31 14:10:00,17.57,17.61,17.56,17.6,246900.0,12.8768,12.9061,12.8695,12.8988,246900.0
2006-03-31 14:20:00,17.6,17.61,17.55,17.55,227500.0,12.8988,12.9061,12.8621,12.8621,227500.0
2006-03-31 14:30:00,17.55,17.56,17.53,17.53,455800.0,12.8621,12.8695,12.8475,12.8475,455800.0
2006-03-31 14:40:00,17.53,17.57,17.51,17.57,797500.0,12.8475,12.8768,12.8328,12.8768,797500.0
2006-03-31 14:50:00,17.56,17.61,17.55,17.55,404500.0,12.8695,12.9061,12.8621,12.8621,404500.0
2006-03-31 15:00:00,17.56,17.58,17.55,17.57,302700.0,12.8695,12.8841,12.8621,12.8768,302700.0
2006-03-31 15:10:00,17.57,17.59,17.54,17.56,278600.0,12.8768,12.8914,12.8548,12.8695,278600.0
2006-03-31 15:20:00,17.57,17.63,17.56,17.59,524300.0,12.8768,12.9208,12.8695,12.8914,524300.0
2006-03-31 15:30:00,17.59,17.62,17.55,17.61,463800.0,12.8914,12.9134,12.8621,12.9061,463800.0
2006-03-31 15:40:00,17.6,17.61,17.56,17.57,478200.0,12.8988,12.9061,12.8695,12.8768,478200.0
2006-03-31 15:50:00,17.57,17.59,17.52,17.55,857200.0,12.8768,12.8914,12.8401,12.8621,857200.0
2006-04-03 09:30:00,17.71,17.73,17.45,17.51,1324500.0,12.9794,12.994,12.7888,12.8328,1324500.0
2006-04-03 09:40:00,17.52,17.55,17.48,17.49,605400.0,12.8401,12.8621,12.8108,12.8182,605400.0
2006-04-03 09:50:00,17.5,17.58,17.48,17.57,637100.0,12.8255,12.8841,12.8108,12.8768,637100.0
2006-04-03 10:00:00,17.58,17.59,17.53,17.57,877900.0,12.8841,12.8914,12.8475,12.8768,877900.0
2006-04-03 10:10:00,17.57,17.59,17.52,17.55,586800.0,12.8768,12.8914,12.8401,12.8621,586800.0
2006-04-03 10:20:00,17.56,17.64,17.54,17.61,649600.0,12.8695,12.9281,12.8548,12.9061,649600.0
2006-04-03 10:30:00,17.61,17.65,17.58,17.59,390200.0,12.9061,12.9354,12.8841,12.8914,390200.0
2006-04-03 10:40:00,17.6,17.68,17.6,17.66,518400.0,12.8988,12.9574,12.8988,12.9427,518400.0
2006-04-03 10:50:00,17.66,17.72,17.64,17.71,733900.0,12.9427,12.9867,12.9281,12.9794,733900.0
2006-04-03 11:00:00,17.71,17.73,17.66,17.66,542300.0,12.9794,12.994,12.9427,12.9427,542300.0
2006-04-03 11:10:00,17.66,17.7,17.65,17.69,429900.0,12.9427,12.9721,12.9354,12.9647,429900.0
2006-04-03 11:20:00,17.69,17.78,17.69,17.77,1085800.0,12.9647,13.0307,12.9647,13.0234,1085800.0
2006-04-03 11:30:00,17.77,17.83,17.77,17.79,564800.0,13.0234,13.0673,13.0234,13.038,564800.0
2006-04-03 11:40:00,17.81,17.87,17.62,17.87,674200.0,13.0527,13.0967,12.9134,13.0967,674200.0
2006-04-03 11:50:00,17.87,17.9,17.83,17.87,844000.0,13.0967,13.1186,13.0673,13.0967,844000.0
2006-04-03 12:00:00,17.87,17.89,17.86,17.88,654200.0,13.0967,13.1113,13.0893,13.104,654200.0
2006-04-03 12:10:00,17.88,17.93,17.8,17.92,555200.0,13.104,13.1406,13.0454,13.1333,555200.0
2006-04-03 12:20:00,17.92,17.96,17.9,17.92,994000.0,13.1333,13.1626,13.1186,13.1333,994000.0
2006-04-03 12:30:00,17.92,17.94,17.89,17.92,488600.0,13.1333,13.148,13.1113,13.1333,488600.0
2006-04-03 12:40:00,17.92,17.93,17.87,17.89,436000.0,13.1333,13.1406,13.0967,13.1113,436000.0
2006-04-03 12:50:00,17.89,17.93,17.87,17.92,559100.0,13.1113,13.1406,13.0967,13.1333,559100.0
2006-04-03 13:00:00,17.91,17.92,17.78,17.82,631000.0,13.126,13.1333,13.0307,13.06,631000.0
2006-04-03 13:10:00,17.82,17.85,17.8,17.8,240900.0,13.06,13.082,13.0454,13.0454,240900.0
2006-04-03 13:20:00,17.81,17.9,17.79,17.87,484000.0,13.0527,13.1186,13.038,13.0967,484000.0
2006-04-03 13:30:00,17.87,17.88,17.85,17.87,281000.0,13.0967,13.104,13.082,13.0967,281000.0
2006-04-03 13:40:00,17.87,17.93,17.87,17.91,248600.0,13.0967,13.1406,13.0967,13.126,248600.0
2006-04-03 13:50:00,17.9,17.93,17.86,17.86,216800.0,13.1186,13.1406,13.0893,13.0893,216800.0
2006-04-03 14:00:00,17.87,17.87,17.82,17.84,183300.0,13.0967,13.0967,13.06,13.0747,183300.0
2006-04-03 14:10:00,17.84,17.88,17.83,17.88,292100.0,13.0747,13.104,13.0673,13.104,292100.0
2006-04-03 14:20:00,17.87,17.88,17.84,17.86,1052400.0,13.0967,13.104,13.0747,13.0893,1052400.0
2006-04-03 14:30:00,17.87,17.91,17.82,17.83,900000.0,13.0967,13.126,13.06,13.0673,900000.0
2006-04-03 14:40:00,17.83,17.88,17.82,17.87,971000.0,13.0673,13.104,13.06,13.0967,971000.0
2006-04-03 14:50:00,17.87,17.89,17.84,17.86,662600.0,13.0967,13.1113,13.0747,13.0893,662600.0
2006-04-03 15:00:00,17.87,17.91,17.86,17.88,652600.0,13.0967,13.126,13.0893,13.104,652600.0
2006-04-03 15:10:00,17.88,17.91,17.87,17.9,396400.0,13.104,13.126,13.0967,13.1186,396400.0
2006-04-03 15:20:00,17.89,17.9,17.86,17.86,175400.0,13.1113,13.1186,13.0893,13.0893,175400.0
2006-04-03 15:30:00,17.86,17.86,17.76,17.78,738400.0,13.0893,13.0893,13.016,13.0307,738400.0
2006-04-03 15:40:00,17.78,17.79,17.67,17.71,940200.0,13.0307,13.038,12.9501,12.9794,940200.0
2006-04-03 15:50:00,17.72,17.8,17.71,17.8,1358700.0,12.9867,13.0454,12.9794,13.0454,1358700.0
2006-04-04 09:30:00,17.82,17.98,17.8,17.96,1086500.0,13.06,13.1773,13.0454,13.1626,1086500.0
2006-04-04 09:40:00,17.96,17.97,17.81,17.86,1266800.0,13.1626,13.1699,13.0527,13.0893,1266800.0
2006-04-04 09:50:00,17.87,17.97,17.86,17.95,917300.0,13.0967,13.1699,13.0893,13.1553,917300.0
2006-04-04 10:00:00,17.95,17.96,17.92,17.93,1347200.0,13.1553,13.1626,13.1333,13.1406,1347200.0
2006-04-04 10:10:00,17.93,17.95,17.86,17.88,743000.0,13.1406,13.1553,13.0893,13.104,743000.0
2006-04-04 10:20:00,17.88,17.9,17.8,17.8,872300.0,13.104,13.1186,13.0454,13.0454,872300.0
2006-04-04 10:30:00,17.81,17.83,17.74,17.76,833400.0,13.0527,13.0673,13.0014,13.016,833400.0
2006-04-04 10:40:00,17.75,17.76,17.69,17.76,685900.0,13.0087,13.016,12.9647,13.016,685900.0
2006-04-04 10:50:00,17.76,17.79,17.73,17.77,527700.0,13.016,13.038,12.994,13.0234,527700.0
2006-04-04 11:00:00,17.76,17.79,17.68,17.7,580000.0,13.016,13.038,12.9574,12.9721,580000.0
2006-04-04 11:10:00,17.7,17.75,17.68,17.74,311000.0,12.9721,13.0087,12.9574,13.0014,311000.0
2006-04-04 11:20:00,17.73,17.81,17.72,17.76,642200.0,12.994,13.0527,12.9867,13.016,642200.0
2006-04-04 11:30:00,17.76,17.78,17.7,17.71,1782400.0,13.016,13.0307,12.9721,12.9794,1782400.0
2006-04-04 11:40:00,17.7,17.77,17.7,17.77,1211500.0,12.9721,13.0234,12.9721,13.0234,1211500.0
2006-04-04 11:50:00,17.77,17.79,17.76,17.78,376200.0,13.0234,13.038,13.016,13.0307,376200.0
2006-04-04 12:00:00,17.79,17.88,17.77,17.88,702500.0,13.038,13.104,13.0234,13.104,702500.0
2006-04-04 12:10:00,17.88,17.9,17.83,17.83,1002400.0,13.104,13.1186,13.0673,13.0673,1002400.0
2006-04-04 12:20:00,17.83,17.86,17.81,17.82,540500.0,13.0673,13.0893,13.0527,13.06,540500.0
2006-04-04 12:30:00,17.82,17.83,17.8,17.83,242700.0,13.06,13.0673,13.0454,13.0673,242700.0
2006-04-04 12:40:00,17.83,17.84,17.77,17.79,302900.0,13.0673,13.0747,13.0234,13.038,302900.0
2006-04-04 12:50:00,17.8,17.83,17.79,17.79,516300.0,13.0454,13.0673,13.038,13.038,516300.0
2006-04-04 13:00:00,17.79,17.8,17.77,17.78,241300.0,13.038,13.0454,13.0234,13.0307,241300.0
2006-04-04 13:10:00,17.78,17.79,17.72,17.76,362700.0,13.0307,13.038,12.9867,13.016,362700.0
2006-04-04 13:20:00,17.77,17.8,17.76,17.79,254800.0,13.0234,13.0454,13.016,13.038,254800.0
2006-04-04 13:30:00,17.78,17.79,17.77,17.78,168800.0,13.0307,13.038,13.0234,13.0307,168800.0
2006-04-04 13:40:00,17.78,17.78,17.71,17.73,265900.0,13.0307,13.0307,12.9794,12.994,265900.0
2006-04-04 13:50:00,17.73,17.8,17.72,17.78,338800.0,12.994,13.0454,12.9867,13.0307,338800.0
2006-04-04 14:00:00,17.8,17.8,17.72,17.73,422900.0,13.0454,13.0454,12.9867,12.994,422900.0
2006-04-04 14:10:00,17.73,17.78,17.72,17.78,203400.0,12.994,13.0307,12.9867,13.0307,203400.0
2006-04-04 14:20:00,17.78,17.83,17.78,17.79,733100.0,13.0307,13.0673,13.0307,13.038,733100.0
2006-04-04 14:30:00,17.79,17.83,17.74,17.77,545700.0,13.038,13.0673,13.0014,13.0234,545700.0
2006-04-04 14:40:00,17.78,17.8,17.73,17.77,619400.0,13.0307,13.0454,12.994,13.0234,619400.0
2006-04-04 14:50:00,17.77,17.8,17.74,17.75,515600.0,13.0234,13.0454,13.0014,13.0087,515600.0
2006-04-04 15:00:00,17.75,17.79,17.74,17.75,291500.0,13.0087,13.038,13.0014,13.0087,291500.0
2006-04-04 15:10:00,17.75,17.8,17.74,17.76,288200.0,13.0087,13.0454,13.0014,13.016,288200.0
2006-04-04 15:20:00,17.75,17.79,17.75,17.77,264000.0,13.0087,13.038,13.0087,13.0234,264000.0
2006-04-04 15:30:00,17.76,17.81,17.76,17.8,946200.0,13.016,13.0527,13.016,13.0454,946200.0
2006-04-04 15:40:00,17.8,17.8,17.73,17.74,669000.0,13.0454,13.0454,12.994,13.0014,669000.0
2006-04-04 15:50:00,17.74,17.8,17.72,17.76,619700.0,13.0014,13.0454,12.9867,13.016,619700.0
2006-04-05 09:30:00,17.79,17.95,17.75,17.9,1788700.0,13.038,13.1553,13.0087,13.1186,1788700.0
2006-04-05 09:40:00,17.89,17.91,17.81,17.86,825400.0,13.1113,13.126,13.0527,13.0893,825400.0
2006-04-05 09:50:00,17.86,17.93,17.85,17.91,871100.0,13.0893,13.1406,13.082,13.126,871100.0
2006-04-05 10:00:00,17.93,18.04,17.92,18.03,1895500.0,13.1406,13.2212,13.1333,13.2139,1895500.0
2006-04-05 10:10:00,18.02,18.05,17.96,17.98,1562600.0,13.2066,13.2286,13.1626,13.1773,1562600.0
2006-04-05 10:20:00,17.97,18.09,17.96,18.07,798000.0,13.1699,13.2579,13.1626,13.2432,798000.0
2006-04-05 10:30:00,18.08,18.08,17.95,18.0,1264000.0,13.2506,13.2506,13.1553,13.1919,1264000.0
2006-04-05 10:40:00,18.0,18.05,17.98,18.01,763600.0,13.1919,13.2286,13.1773,13.1993,763600.0
2006-04-05 10:50:00,18.01,18.02,17.9,17.91,473200.0,13.1993,13.2066,13.1186,13.126,473200.0
2006-04-05 11:00:00,17.91,18.0,17.91,17.98,551600.0,13.126,13.1919,13.126,13.1773,551600.0
2006-04-05 11:10:00,17.99,18.04,17.98,18.03,528200.0,13.1846,13.2212,13.1773,13.2139,528200.0
2006-04-05 11:20:00,18.03,18.05,18.0,18.03,465500.0,13.2139,13.2286,13.1919,13.2139,465500.0
2006-04-05 11:30:00,18.03,18.04,17.93,17.96,457700.0,13.2139,13.2212,13.1406,13.1626,457700.0
2006-04-05 11:40:00,17.96,18.05,17.94,18.04,416800.0,13.1626,13.2286,13.148,13.2212,416800.0
2006-04-05 11:50:00,18.05,18.05,18.04,18.04,194100.0,13.2286,13.2286,13.2212,13.2212,194100.0
2006-04-05 12:00:00,18.04,18.05,18.01,18.02,233700.0,13.2212,13.2286,13.1993,13.2066,233700.0
2006-04-05 12:10:00,18.02,18.04,18.01,18.02,153200.0,13.2066,13.2212,13.1993,13.2066,153200.0
2006-04-05 12:20:00,18.02,18.05,18.01,18.03,187300.0,13.2066,13.2286,13.1993,13.2139,187300.0
2006-04-05 12:30:00,18.04,18.04,18.0,18.0,107900.0,13.2212,13.2212,13.1919,13.1919,107900.0
2006-04-05 12:40:00,18.0,18.03,17.99,18.03,224300.0,13.1919,13.2139,13.1846,13.2139,224300.0
2006-04-05 12:50:00,18.03,18.08,18.02,18.07,385500.0,13.2139,13.2506,13.2066,13.2432,385500.0
2006-04-05 13:00:00,18.08,18.16,18.07,18.13,674500.0,13.2506,13.3092,13.2432,13.2872,674500.0
2006-04-05 13:10:00,18.12,18.19,18.12,18.17,499100.0,13.2799,13.3312,13.2799,13.3165,499100.0
2006-04-05 13:20:00,18.17,18.21,18.17,18.2,454600.0,13.3165,13.3458,13.3165,13.3385,454600.0
2006-04-05 13:30:00,18.2,18.22,18.18,18.18,309400.0,13.3385,13.3532,13.3238,13.3238,309400.0
2006-04-05 13:40:00,18.18,18.23,18.16,18.2,517700.0,13.3238,13.3605,13.3092,13.3385,517700.0
2006-04-05 13:50:00,18.2,18.25,18.2,18.24,325400.0,13.3385,13.3752,13.3385,13.3678,325400.0
2006-04-05 14:00:00,18.25,18.25,18.18,18.21,462400.0,13.3752,13.3752,13.3238,13.3458,462400.0
2006-04-05 14:10:00,18.2,18.24,18.18,18.23,353100.0,13.3385,13.3678,13.3238,13.3605,353100.0
2006-04-05 14:20:00,18.23,18.26,18.23,18.25,476700.0,13.3605,13.3825,13.3605,13.3752,476700.0
2006-04-05 14:30:00,18.25,18.31,18.25,18.28,804300.0,13.3752,13.4191,13.3752,13.3971,804300.0
2006-04-05 14:40:00,18.29,18.31,18.28,18.3,532400.0,13.4045,13.4191,13.3971,13.4118,532400.0
2006-04-05 14:50:00,18.3,18.35,18.3,18.34,526900.0,13.4118,13.4484,13.4118,13.4411,526900.0
2006-04-05 15:00:00,18.34,18.35,18.3,18.3,483200.0,13.4411,13.4484,13.4118,13.4118,483200.0
2006-04-05 15:10:00,18.3,18.31,18.24,18.3,970400.0,13.4118,13.4191,13.3678,13.4118,970400.0
2006-04-05 15:20:00,18.3,18.36,18.3,18.34,1124300.0,13.4118,13.4558,13.4118,13.4411,1124300.0
2006-04-05 15:30:00,18.35,18.36,18.32,18.32,685600.0,13.4484,13.4558,13.4265,13.4265,685600.0
2006-04-05 15:40:00,18.33,18.34,18.24,18.25,574600.0,13.4338,13.4411,13.3678,13.3752,574600.0
2006-04-05 15:50:00,18.25,18.27,18.22,18.25,1176800.0,13.3752,13.3898,13.3532,13.3752,1176800.0
2006-04-06 09:30:00,18.33,18.38,18.29,18.36,1193400.0,13.4338,13.4704,13.4045,13.4558,1193400.0
2006-04-06 09:40:00,18.35,18.43,18.35,18.4,962900.0,13.4484,13.5071,13.4484,13.4851,962900.0
2006-04-06 09:50:00,18.4,18.43,18.37,18.37,447600.0,13.4851,13.5071,13.4631,13.4631,447600.0
2006-04-06 10:00:00,18.37,18.37,18.26,18.3,510000.0,13.4631,13.4631,13.3825,13.4118,510000.0
2006-04-06 10:10:00,18.3,18.34,18.26,18.3,712600.0,13.4118,13.4411,13.3825,13.4118,712600.0
2006-04-06 10:20:00,18.3,18.31,18.26,18.3,496700.0,13.4118,13.4191,13.3825,13.4118,496700.0
2006-04-06 10:30:00,18.29,18.31,18.26,18.31,481700.0,13.4045,13.4191,13.3825,13.4191,481700.0
2006-04-06 10:40:00,18.3,18.4,18.3,18.39,757800.0,13.4118,13.4851,13.4118,13.4778,757800.0
2006-04-06 10:50:00,18.39,18.44,18.36,18.44,419600.0,13.4778,13.5144,13.4558,13.5144,419600.0
2006-04-06 11:00:00,18.44,18.47,18.42,18.46,359800.0,13.5144,13.5364,13.4997,13.5291,359800.0
2006-04-06 11:10:00,18.46,18.6,18.46,18.57,1078300.0,13.5291,13.6317,13.5291,13.6097,1078300.0
2006-04-06 11:20:00,18.57,18.57,18.51,18.54,544900.0,13.6097,13.6097,13.5657,13.5877,544900.0
2006-04-06 11:30:00,18.54,18.56,18.51,18.56,337300.0,13.5877,13.6023,13.5657,13.6023,337300.0
2006-04-06 11:40:00,18.55,18.59,18.55,18.58,326300.0,13.595,13.6243,13.595,13.617,326300.0
2006-04-06 11:50:00,18.58,18.58,18.38,18.38,676500.0,13.617,13.617,13.4704,13.4704,676500.0
2006-04-06 12:00:00,18.38,18.51,18.37,18.39,522900.0,13.4704,13.5657,13.4631,13.4778,522900.0
2006-04-06 12:10:00,18.4,18.42,18.36,18.36,216200.0,13.4851,13.4997,13.4558,13.4558,216200.0
2006-04-06 12:20:00,18.37,18.38,18.3,18.3,311000.0,13.4631,13.4704,13.4118,13.4118,311000.0
2006-04-06 12:30:00,18.3,18.38,18.3,18.32,297200.0,13.4118,13.4704,13.4118,13.4265,297200.0
2006-04-06 12:40:00,18.33,18.38,18.32,18.36,258000.0,13.4338,13.4704,13.4265,13.4558,258000.0
2006-04-06 12:50:00,18.35,18.4,18.35,18.36,214800.0,13.4484,13.4851,13.4484,13.4558,214800.0
2006-04-06 13:00:00,18.36,18.41,18.36,18.4,419100.0,13.4558,13.4924,13.4558,13.4851,419100.0
2006-04-06 13:10:00,18.41,18.43,18.4,18.42,193000.0,13.4924,13.5071,13.4851,13.4997,193000.0
2006-04-06 13:20:00,18.43,18.49,18.42,18.47,522600.0,13.5071,13.551,13.4997,13.5364,522600.0
2006-04-06 13:30:00,18.48,18.5,18.48,18.5,471000.0,13.5437,13.5584,13.5437,13.5584,471000.0
2006-04-06 13:40:00,18.49,18.51,18.49,18.5,352200.0,13.551,13.5657,13.551,13.5584,352200.0
2006-04-06 13:50:00,18.49,18.51,18.48,18.5,517400.0,13.551,13.5657,13.5437,13.5584,517400.0
2006-04-06 14:00:00,18.5,18.5,18.47,18.48,241900.0,13.5584,13.5584,13.5364,13.5437,241900.0
2006-04-06 14:10:00,18.48,18.55,18.47,18.51,873100.0,13.5437,13.595,13.5364,13.5657,873100.0
2006-04-06 14:20:00,18.51,18.51,18.42,18.45,470600.0,13.5657,13.5657,13.4997,13.5217,470600.0
2006-04-06 14:30:00,18.44,18.47,18.41,18.42,206400.0,13.5144,13.5364,13.4924,13.4997,206400.0
2006-04-06 14:40:00,18.42,18.45,18.4,18.4,205700.0,13.4997,13.5217,13.4851,13.4851,205700.0
2006-04-06 14:50:00,18.4,18.47,18.39,18.44,398900.0,13.4851,13.5364,13.4778,13.5144,398900.0
2006-04-06 15:00:00,18.45,18.46,18.41,18.44,267400.0,13.5217,13.5291,13.4924,13.5144,267400.0
2006-04-06 15:10:00,18.45,18.45,18.42,18.43,244600.0,13.5217,13.5217,13.4997,13.5071,244600.0
2006-04-06 15:20:00,18.43,18.44,18.4,18.41,289800.0,13.5071,13.5144,13.4851,13.4924,289800.0
2006-04-06 15:30:00,18.4,18.44,18.37,18.42,501700.0,13.4851,13.5144,13.4631,13.4997,501700.0
2006-04-06 15:40:00,18.42,18.45,18.41,18.45,264700.0,13.4997,13.5217,13.4924,13.5217,264700.0
2006-04-06 15:50:00,18.44,18.45,18.41,18.43,593400.0,13.5144,13.5217,13.4924,13.5071,593400.0
2006-04-07 09:30:00,18.47,18.53,18.45,18.49,796700.0,13.5364,13.5804,13.5217,13.551,796700.0
2006-04-07 09:40:00,18.49,18.5,18.35,18.36,774900.0,13.551,13.5584,13.4484,13.4558,774900.0
2006-04-07 09:50:00,18.37,18.38,18.21,18.21,902300.0,13.4631,13.4704,13.3458,13.3458,902300.0
2006-04-07 10:00:00,18.2,18.25,18.15,18.21,1133000.0,13.3385,13.3752,13.3019,13.3458,1133000.0
2006-04-07 10:10:00,18.21,18.25,18.2,18.2,409400.0,13.3458,13.3752,13.3385,13.3385,409400.0
2006-04-07 10:20:00,18.2,18.22,18.09,18.1,938400.0,13.3385,13.3532,13.2579,13.2652,938400.0
2006-04-07 10:30:00,18.09,18.1,18.04,18.06,627400.0,13.2579,13.2652,13.2212,13.2359,627400.0
2006-04-07 10:40:00,18.07,18.08,18.03,18.04,676800.0,13.2432,13.2506,13.2139,13.2212,676800.0
2006-04-07 10:50:00,18.05,18.09,18.04,18.06,421700.0,13.2286,13.2579,13.2212,13.2359,421700.0
2006-04-07 11:00:00,18.07,18.11,18.03,18.11,252000.0,13.2432,13.2725,13.2139,13.2725,252000.0
2006-04-07 11:10:00,18.1,18.16,18.1,18.15,473900.0,13.2652,13.3092,13.2652,13.3019,473900.0
2006-04-07 11:20:00,18.15,18.17,18.1,18.11,463400.0,13.3019,13.3165,13.2652,13.2725,463400.0
2006-04-07 11:30:00,18.1,18.12,18.05,18.08,368900.0,13.2652,13.2799,13.2286,13.2506,368900.0
2006-04-07 11:40:00,18.08,18.09,18.02,18.02,599900.0,13.2506,13.2579,13.2066,13.2066,599900.0
2006-04-07 11:50:00,18.03,18.07,18.02,18.03,453000.0,13.2139,13.2432,13.2066,13.2139,453000.0
2006-04-07 12:00:00,18.03,18.08,18.03,18.05,185200.0,13.2139,13.2506,13.2139,13.2286,185200.0
2006-04-07 12:10:00,18.05,18.12,18.03,18.1,235300.0,13.2286,13.2799,13.2139,13.2652,235300.0
2006-04-07 12:20:00,18.11,18.13,18.04,18.07,580500.0,13.2725,13.2872,13.2212,13.2432,580500.0
2006-04-07 12:30:00,18.07,18.11,18.05,18.06,292700.0,13.2432,13.2725,13.2286,13.2359,292700.0
2006-04-07 12:40:00,18.06,18.11,18.06,18.1,131900.0,13.2359,13.2725,13.2359,13.2652,131900.0
2006-04-07 12:50:00,18.11,18.12,18.05,18.05,378900.0,13.2725,13.2799,13.2286,13.2286,378900.0
2006-04-07 13:00:00,18.05,18.07,18.03,18.06,376700.0,13.2286,13.2432,13.2139,13.2359,376700.0
2006-04-07 13:10:00,18.06,18.1,18.03,18.08,331200.0,13.2359,13.2652,13.2139,13.2506,331200.0
2006-04-07 13:20:00,18.08,18.1,18.05,18.06,170700.0,13.2506,13.2652,13.2286,13.2359,170700.0
2006-04-07 13:30:00,18.06,18.07,18.02,18.05,281800.0,13.2359,13.2432,13.2066,13.2286,281800.0
2006-04-07 13:40:00,18.05,18.05,18.02,18.03,503400.0,13.2286,13.2286,13.2066,13.2139,503400.0
2006-04-07 13:50:00,18.03,18.06,18.02,18.05,264500.0,13.2139,13.2359,13.2066,13.2286,264500.0
2006-04-07 14:00:00,18.05,18.1,18.04,18.09,215200.0,13.2286,13.2652,13.2212,13.2579,215200.0
2006-04-07 14:10:00,18.09,18.1,18.04,18.05,166900.0,13.2579,13.2652,13.2212,13.2286,166900.0
2006-04-07 14:20:00,18.04,18.09,18.04,18.05,149300.0,13.2212,13.2579,13.2212,13.2286,149300.0
2006-04-07 14:30:00,18.05,18.09,18.05,18.06,106600.0,13.2286,13.2579,13.2286,13.2359,106600.0
2006-04-07 14:40:00,18.06,18.11,18.05,18.09,370600.0,13.2359,13.2725,13.2286,13.2579,370600.0
2006-04-07 14:50:00,18.09,18.1,18.08,18.1,288400.0,13.2579,13.2652,13.2506,13.2652,288400.0
2006-04-07 15:00:00,18.1,18.1,18.06,18.09,336300.0,13.2652,13.2652,13.2359,13.2579,336300.0
2006-04-07 15:10:00,18.08,18.1,18.07,18.08,329300.0,13.2506,13.2652,13.2432,13.2506,329300.0
2006-04-07 15:20:00,18.08,18.09,18.02,18.02,541800.0,13.2506,13.2579,13.2066,13.2066,541800.0
2006-04-07 15:30:00,18.03,18.05,18.02,18.03,708600.0,13.2139,13.2286,13.2066,13.2139,708600.0
2006-04-07 15:40:00,18.04,18.07,18.02,18.04,594400.0,13.2212,13.2432,13.2066,13.2212,594400.0
2006-04-07 15:50:00,18.04,18.08,18.02,18.02,992400.0,13.2212,13.2506,13.2066,13.2066,992400.0
2006-04-10 09:30:00,17.65,17.77,17.65,17.69,1741200.0,12.9354,13.0234,12.9354,12.9647,1741200.0
2006-04-10 09:40:00,17.69,17.69,17.61,17.63,1141100.0,12.9647,12.9647,12.9061,12.9208,1141100.0
2006-04-10 09:50:00,17.63,17.67,17.61,17.65,1344300.0,12.9208,12.9501,12.9061,12.9354,1344300.0
2006-04-10 10:00:00,17.65,17.78,17.65,17.78,965900.0,12.9354,13.0307,12.9354,13.0307,965900.0
2006-04-10 10:10:00,17.78,17.8,17.72,17.74,538900.0,13.0307,13.0454,12.9867,13.0014,538900.0
2006-04-10 10:20:00,17.75,17.75,17.66,17.67,567700.0,13.0087,13.0087,12.9427,12.9501,567700.0
2006-04-10 10:30:00,17.67,17.73,17.67,17.73,383800.0,12.9501,12.994,12.9501,12.994,383800.0
2006-04-10 10:40:00,17.72,17.76,17.68,17.75,483100.0,12.9867,13.016,12.9574,13.0087,483100.0
2006-04-10 10:50:00,17.76,17.81,17.73,17.76,556900.0,13.016,13.0527,12.994,13.016,556900.0
2006-04-10 11:00:00,17.76,17.84,17.74,17.77,858900.0,13.016,13.0747,13.0014,13.0234,858900.0
2006-04-10 11:10:00,17.78,17.83,17.76,17.82,1011100.0,13.0307,13.0673,13.016,13.06,1011100.0
2006-04-10 11:20:00,17.83,17.83,17.78,17.8,398500.0,13.0673,13.0673,13.0307,13.0454,398500.0
2006-04-10 11:30:00,17.81,17.86,17.78,17.8,394900.0,13.0527,13.0893,13.0307,13.0454,394900.0
2006-04-10 11:40:00,17.79,17.81,17.75,17.75,223600.0,13.038,13.0527,13.0087,13.0087,223600.0
2006-04-10 11:50:00,17.76,17.76,17.75,17.76,90500.0,13.016,13.016,13.0087,13.016,90500.0
2006-04-10 12:00:00,17.76,17.79,17.74,17.75,285400.0,13.016,13.038,13.0014,13.0087,285400.0
2006-04-10 12:10:00,17.76,17.8,17.75,17.78,178700.0,13.016,13.0454,13.0087,13.0307,178700.0
2006-04-10 12:20:00,17.78,17.82,17.77,17.81,317300.0,13.0307,13.06,13.0234,13.0527,317300.0
2006-04-10 12:30:00,17.82,17.82,17.78,17.78,244200.0,13.06,13.06,13.0307,13.0307,244200.0
2006-04-10 12:40:00,17.78,17.79,17.72,17.74,332200.0,13.0307,13.038,12.9867,13.0014,332200.0
2006-04-10 12:50:00,17.74,17.78,17.73,17.77,285700.0,13.0014,13.0307,12.994,13.0234,285700.0
2006-04-10 13:00:00,17.78,17.78,17.73,17.73,332200.0,13.0307,13.0307,12.994,12.994,332200.0
2006-04-10 13:10:00,17.73,17.74,17.7,17.72,391600.0,12.994,13.0014,12.9721,12.9867,391600.0
2006-04-10 13:20:00,17.72,17.74,17.69,17.7,233500.0,12.9867,13.0014,12.9647,12.9721,233500.0
2006-04-10 13:30:00,17.7,17.71,17.68,17.68,249700.0,12.9721,12.9794,12.9574,12.9574,249700.0
2006-04-10 13:40:00,17.68,17.69,17.62,17.68,826900.0,12.9574,12.9647,12.9134,12.9574,826900.0
2006-04-10 13:50:00,17.67,17.69,17.62,17.65,394000.0,12.9501,12.9647,12.9134,12.9354,394000.0
2006-04-10 14:00:00,17.65,17.66,17.59,17.59,1280000.0,12.9354,12.9427,12.8914,12.8914,1280000.0
2006-04-10 14:10:00,17.6,17.63,17.59,17.62,399000.0,12.8988,12.9208,12.8914,12.9134,399000.0
2006-04-10 14:20:00,17.63,17.65,17.59,17.59,416800.0,12.9208,12.9354,12.8914,12.8914,416800.0
2006-04-10 14:30:00,17.59,17.65,17.57,17.6,587800.0,12.8914,12.9354,12.8768,12.8988,587800.0
2006-04-10 14:40:00,17.6,17.62,17.59,17.6,214300.0,12.8988,12.9134,12.8914,12.8988,214300.0
2006-04-10 14:50:00,17.6,17.6,17.57,17.58,313400.0,12.8988,12.8988,12.8768,12.8841,313400.0
2006-04-10 15:00:00,17.58,17.62,17.58,17.61,354300.0,12.8841,12.9134,12.8841,12.9061,354300.0
2006-04-10 15:10:00,17.61,17.63,17.59,17.62,425900.0,12.9061,12.9208,12.8914,12.9134,425900.0
2006-04-10 15:20:00,17.63,17.64,17.6,17.62,429600.0,12.9208,12.9281,12.8988,12.9134,429600.0
2006-04-10 15:30:00,17.62,17.63,17.6,17.61,293700.0,12.9134,12.9208,12.8988,12.9061,293700.0
2006-04-10 15:40:00,17.61,17.66,17.6,17.64,607200.0,12.9061,12.9427,12.8988,12.9281,607200.0
2006-04-10 15:50:00,17.63,17.7,17.63,17.68,1055400.0,12.9208,12.9721,12.9208,12.9574,1055400.0
2006-04-11 09:30:00,17.68,17.75,17.65,17.68,934900.0,12.9574,13.0087,12.9354,12.9574,934900.0
2006-04-11 09:40:00,17.68,17.8,17.68,17.71,690900.0,12.9574,13.0454,12.9574,12.9794,690900.0
2006-04-11 09:50:00,17.71,17.72,17.64,17.64,452100.0,12.9794,12.9867,12.9281,12.9281,452100.0
2006-04-11 10:00:00,17.64,17.65,17.6,17.62,672100.0,12.9281,12.9354,12.8988,12.9134,672100.0
2006-04-11 10:10:00,17.62,17.65,17.52,17.54,544400.0,12.9134,12.9354,12.8401,12.8548,544400.0
2006-04-11 10:20:00,17.54,17.56,17.49,17.52,702600.0,12.8548,12.8695,12.8182,12.8401,702600.0
2006-04-11 10:30:00,17.52,17.52,17.44,17.45,982600.0,12.8401,12.8401,12.7815,12.7888,982600.0
2006-04-11 10:40:00,17.45,17.45,17.39,17.41,952000.0,12.7888,12.7888,12.7449,12.7595,952000.0
2006-04-11 10:50:00,17.41,17.48,17.4,17.44,510600.0,12.7595,12.8108,12.7522,12.7815,510600.0
2006-04-11 11:00:00,17.44,17.48,17.43,17.44,391400.0,12.7815,12.8108,12.7742,12.7815,391400.0
2006-04-11 11:10:00,17.44,17.51,17.43,17.51,627400.0,12.7815,12.8328,12.7742,12.8328,627400.0
2006-04-11 11:20:00,17.5,17.51,17.46,17.5,311000.0,12.8255,12.8328,12.7962,12.8255,311000.0
2006-04-11 11:30:00,17.5,17.61,17.49,17.5,752700.0,12.8255,12.9061,12.8182,12.8255,752700.0
2006-04-11 11:40:00,17.51,17.53,17.43,17.45,395300.0,12.8328,12.8475,12.7742,12.7888,395300.0
2006-04-11 11:50:00,17.46,17.46,17.43,17.45,158600.0,12.7962,12.7962,12.7742,12.7888,158600.0
2006-04-11 12:00:00,17.45,17.48,17.44,17.44,590300.0,12.7888,12.8108,12.7815,12.7815,590300.0
2006-04-11 12:10:00,17.45,17.49,17.43,17.49,246800.0,12.7888,12.8182,12.7742,12.8182,246800.0
2006-04-11 12:20:00,17.49,17.49,17.45,17.45,95300.0,12.8182,12.8182,12.7888,12.7888,95300.0
2006-04-11 12:30:00,17.45,17.48,17.44,17.48,137000.0,12.7888,12.8108,12.7815,12.8108,137000.0
2006-04-11 12:40:00,17.47,17.5,17.46,17.48,256400.0,12.8035,12.8255,12.7962,12.8108,256400.0
2006-04-11 12:50:00,17.49,17.5,17.45,17.45,326800.0,12.8182,12.8255,12.7888,12.7888,326800.0
2006-04-11 13:00:00,17.45,17.52,17.44,17.51,419400.0,12.7888,12.8401,12.7815,12.8328,419400.0
2006-04-11 13:10:00,17.51,17.52,17.45,17.46,310200.0,12.8328,12.8401,12.7888,12.7962,310200.0
2006-04-11 13:20:00,17.46,17.52,17.45,17.5,310400.0,12.7962,12.8401,12.7888,12.8255,310400.0
2006-04-11 13:30:00,17.5,17.51,17.44,17.45,348900.0,12.8255,12.8328,12.7815,12.7888,348900.0
2006-04-11 13:40:00,17.46,17.49,17.45,17.45,226300.0,12.7962,12.8182,12.7888,12.7888,226300.0
2006-04-11 13:50:00,17.45,17.46,17.41,17.42,306800.0,12.7888,12.7962,12.7595,12.7669,306800.0
2006-04-11 14:00:00,17.42,17.45,17.41,17.44,111700.0,12.7669,12.7888,12.7595,12.7815,111700.0
2006-04-11 14:10:00,17.43,17.45,17.41,17.45,222900.0,12.7742,12.7888,12.7595,12.7888,222900.0
2006-04-11 14:20:00,17.45,17.47,17.43,17.46,217400.0,12.7888,12.8035,12.7742,12.7962,217400.0
2006-04-11 14:30:00,17.46,17.49,17.4,17.48,257300.0,12.7962,12.8182,12.7522,12.8108,257300.0
2006-04-11 14:40:00,17.48,17.53,17.45,17.46,602500.0,12.8108,12.8475,12.7888,12.7962,602500.0
2006-04-11 14:50:00,17.46,17.48,17.44,17.45,422200.0,12.7962,12.8108,12.7815,12.7888,422200.0
2006-04-11 15:00:00,17.45,17.46,17.41,17.41,669900.0,12.7888,12.7962,12.7595,12.7595,669900.0
2006-04-11 15:10:00,17.41,17.47,17.41,17.41,519800.0,12.7595,12.8035,12.7595,12.7595,519800.0
2006-04-11 15:20:00,17.42,17.44,17.36,17.4,1163300.0,12.7669,12.7815,12.7229,12.7522,1163300.0
2006-04-11 15:30:00,17.4,17.42,17.38,17.4,813100.0,12.7522,12.7669,12.7375,12.7522,813100.0
2006-04-11 15:40:00,17.4,17.47,17.4,17.44,844700.0,12.7522,12.8035,12.7522,12.7815,844700.0
2006-04-11 15:50:00,17.44,17.53,17.32,17.51,1593300.0,12.7815,12.8475,12.6936,12.8328,1593300.0
2006-04-12 09:30:00,17.53,17.67,17.5,17.6,1312700.0,12.8475,12.9501,12.8255,12.8988,1312700.0
2006-04-12 09:40:00,17.6,17.61,17.55,17.57,406000.0,12.8988,12.9061,12.8621,12.8768,406000.0
2006-04-12 09:50:00,17.57,17.61,17.56,17.59,296100.0,12.8768,12.9061,12.8695,12.8914,296100.0
2006-04-12 10:00:00,17.58,17.69,17.58,17.69,498400.0,12.8841,12.9647,12.8841,12.9647,498400.0
2006-04-12 10:10:00,17.69,17.72,17.66,17.7,793700.0,12.9647,12.9867,12.9427,12.9721,793700.0
2006-04-12 10:20:00,17.69,17.72,17.64,17.64,353800.0,12.9647,12.9867,12.9281,12.9281,353800.0
2006-04-12 10:30:00,17.65,17.67,17.57,17.66,832000.0,12.9354,12.9501,12.8768,12.9427,832000.0
2006-04-12 10:40:00,17.66,17.68,17.58,17.58,337100.0,12.9427,12.9574,12.8841,12.8841,337100.0
2006-04-12 10:50:00,17.58,17.63,17.54,17.63,488000.0,12.8841,12.9208,12.8548,12.9208,488000.0
2006-04-12 11:00:00,17.63,17.64,17.6,17.63,505400.0,12.9208,12.9281,12.8988,12.9208,505400.0
2006-04-12 11:10:00,17.63,17.67,17.59,17.6,327500.0,12.9208,12.9501,12.8914,12.8988,327500.0
2006-04-12 11:20:00,17.61,17.66,17.6,17.63,323200.0,12.9061,12.9427,12.8988,12.9208,323200.0
2006-04-12 11:30:00,17.63,17.64,17.53,17.56,392100.0,12.9208,12.9281,12.8475,12.8695,392100.0
2006-04-12 11:40:00,17.56,17.58,17.55,17.56,224700.0,12.8695,12.8841,12.8621,12.8695,224700.0
2006-04-12 11:50:00,17.55,17.55,17.52,17.52,318000.0,12.8621,12.8621,12.8401,12.8401,318000.0
2006-04-12 12:00:00,17.52,17.55,17.52,17.55,424200.0,12.8401,12.8621,12.8401,12.8621,424200.0
2006-04-12 12:10:00,17.55,17.57,17.52,17.53,229500.0,12.8621,12.8768,12.8401,12.8475,229500.0
2006-04-12 12:20:00,17.53,17.56,17.48,17.49,721500.0,12.8475,12.8695,12.8108,12.8182,721500.0
2006-04-12 12:30:00,17.49,17.53,17.46,17.46,510400.0,12.8182,12.8475,12.7962,12.7962,510400.0
2006-04-12 12:40:00,17.46,17.47,17.44,17.46,304700.0,12.7962,12.8035,12.7815,12.7962,304700.0
2006-04-12 12:50:00,17.46,17.5,17.46,17.5,185500.0,12.7962,12.8255,12.7962,12.8255,185500.0
2006-04-12 13:00:00,17.5,17.51,17.47,17.51,350400.0,12.8255,12.8328,12.8035,12.8328,350400.0
2006-04-12 13:10:00,17.5,17.52,17.48,17.52,340700.0,12.8255,12.8401,12.8108,12.8401,340700.0
2006-04-12 13:20:00,17.51,17.53,17.49,17.52,546800.0,12.8328,12.8475,12.8182,12.8401,546800.0
2006-04-12 13:30:00,17.53,17.53,17.49,17.5,289100.0,12.8475,12.8475,12.8182,12.8255,289100.0
2006-04-12 13:40:00,17.5,17.52,17.49,17.5,162900.0,12.8255,12.8401,12.8182,12.8255,162900.0
2006-04-12 13:50:00,17.5,17.5,17.48,17.48,164000.0,12.8255,12.8255,12.8108,12.8108,164000.0
2006-04-12 14:00:00,17.49,17.5,17.47,17.47,189300.0,12.8182,12.8255,12.8035,12.8035,189300.0
2006-04-12 14:10:00,17.48,17.48,17.45,17.46,380200.0,12.8108,12.8108,12.7888,12.7962,380200.0
2006-04-12 14:20:00,17.47,17.49,17.45,17.46,431100.0,12.8035,12.8182,12.7888,12.7962,431100.0
2006-04-12 14:30:00,17.46,17.47,17.45,17.45,199600.0,12.7962,12.8035,12.7888,12.7888,199600.0
2006-04-12 14:40:00,17.45,17.46,17.45,17.45,237600.0,12.7888,12.7962,12.7888,12.7888,237600.0
2006-04-12 14:50:00,17.45,17.46,17.42,17.44,348100.0,12.7888,12.7962,12.7669,12.7815,348100.0
2006-04-12 15:00:00,17.43,17.44,17.41,17.43,419200.0,12.7742,12.7815,12.7595,12.7742,419200.0
2006-04-12 15:10:00,17.43,17.48,17.43,17.47,356000.0,12.7742,12.8108,12.7742,12.8035,356000.0
2006-04-12 15:20:00,17.47,17.52,17.45,17.5,1023700.0,12.8035,12.8401,12.7888,12.8255,1023700.0
2006-04-12 15:30:00,17.51,17.52,17.46,17.47,724100.0,12.8328,12.8401,12.7962,12.8035,724100.0
2006-04-12 15:40:00,17.46,17.48,17.42,17.42,894500.0,12.7962,12.8108,12.7669,12.7669,894500.0
2006-04-12 15:50:00,17.42,17.47,17.42,17.43,1209900.0,12.7669,12.8035,12.7669,12.7742,1209900.0
2006-04-13 09:30:00,17.65,17.92,17.65,17.85,2569000.0,12.9354,13.1333,12.9354,13.082,2569000.0
2006-04-13 09:40:00,17.86,17.88,17.71,17.79,1561800.0,13.0893,13.104,12.9794,13.038,1561800.0
2006-04-13 09:50:00,17.8,17.84,17.74,17.77,947100.0,13.0454,13.0747,13.0014,13.0234,947100.0
2006-04-13 10:00:00,17.77,17.93,17.76,17.9,1502600.0,13.0234,13.1406,13.016,13.1186,1502600.0
2006-04-13 10:10:00,17.9,18.0,17.88,18.0,1335200.0,13.1186,13.1919,13.104,13.1919,1335200.0
2006-04-13 10:20:00,18.0,18.0,17.94,17.95,739200.0,13.1919,13.1919,13.148,13.1553,739200.0
2006-04-13 10:30:00,17.95,17.99,17.93,17.98,687500.0,13.1553,13.1846,13.1406,13.1773,687500.0
2006-04-13 10:40:00,17.99,17.99,17.95,17.98,807300.0,13.1846,13.1846,13.1553,13.1773,807300.0
2006-04-13 10:50:00,17.98,18.02,17.97,18.02,911900.0,13.1773,13.2066,13.1699,13.2066,911900.0
2006-04-13 11:00:00,18.01,18.17,18.0,18.15,1202300.0,13.1993,13.3165,13.1919,13.3019,1202300.0
2006-04-13 11:10:00,18.15,18.26,18.13,18.19,1406500.0,13.3019,13.3825,13.2872,13.3312,1406500.0
2006-04-13 11:20:00,18.19,18.23,18.14,18.22,641400.0,13.3312,13.3605,13.2945,13.3532,641400.0
2006-04-13 11:30:00,18.22,18.23,18.19,18.2,571600.0,13.3532,13.3605,13.3312,13.3385,571600.0
2006-04-13 11:40:00,18.2,18.25,18.19,18.25,601900.0,13.3385,13.3752,13.3312,13.3752,601900.0
2006-04-13 11:50:00,18.25,18.27,18.19,18.2,588700.0,13.3752,13.3898,13.3312,13.3385,588700.0
2006-04-13 12:00:00,18.2,18.25,18.2,18.24,303300.0,13.3385,13.3752,13.3385,13.3678,303300.0
2006-04-13 12:10:00,18.23,18.25,18.2,18.2,421700.0,13.3605,13.3752,13.3385,13.3385,421700.0
2006-04-13 12:20:00,18.21,18.22,18.16,18.17,369500.0,13.3458,13.3532,13.3092,13.3165,369500.0
2006-04-13 12:30:00,18.17,18.2,18.16,18.17,191400.0,13.3165,13.3385,13.3092,13.3165,191400.0
2006-04-13 12:40:00,18.17,18.19,18.16,18.16,288500.0,13.3165,13.3312,13.3092,13.3092,288500.0
2006-04-13 12:50:00,18.16,18.19,18.13,18.16,661500.0,13.3092,13.3312,13.2872,13.3092,661500.0
2006-04-13 13:00:00,18.17,18.17,18.13,18.14,733700.0,13.3165,13.3165,13.2872,13.2945,733700.0
2006-04-13 13:10:00,18.14,18.18,18.13,18.18,150100.0,13.2945,13.3238,13.2872,13.3238,150100.0
2006-04-13 13:20:00,18.17,18.21,18.17,18.17,727500.0,13.3165,13.3458,13.3165,13.3165,727500.0
2006-04-13 13:30:00,18.17,18.2,18.16,18.16,790000.0,13.3165,13.3385,13.3092,13.3092,790000.0
2006-04-13 13:40:00,18.17,18.19,18.14,18.18,1982000.0,13.3165,13.3312,13.2945,13.3238,1982000.0
2006-04-13 13:50:00,18.18,18.23,18.15,18.22,1512200.0,13.3238,13.3605,13.3019,13.3532,1512200.0
2006-04-13 14:00:00,18.22,18.23,18.17,18.17,766800.0,13.3532,13.3605,13.3165,13.3165,766800.0
2006-04-13 14:10:00,18.17,18.19,18.17,18.18,188500.0,13.3165,13.3312,13.3165,13.3238,188500.0
2006-04-13 14:20:00,18.18,18.22,18.17,18.2,607000.0,13.3238,13.3532,13.3165,13.3385,607000.0
2006-04-13 14:30:00,18.2,18.21,18.15,18.17,591000.0,13.3385,13.3458,13.3019,13.3165,591000.0
2006-04-13 14:40:00,18.16,18.22,18.16,18.17,531100.0,13.3092,13.3532,13.3092,13.3165,531100.0
2006-04-13 14:50:00,18.17,18.19,18.12,18.15,745900.0,13.3165,13.3312,13.2799,13.3019,745900.0
2006-04-13 15:00:00,18.15,18.17,18.12,18.12,694700.0,13.3019,13.3165,13.2799,13.2799,694700.0
2006-04-13 15:10:00,18.12,18.15,18.08,18.15,448100.0,13.2799,13.3019,13.2506,13.3019,448100.0
2006-04-13 15:20:00,18.14,18.17,18.1,18.1,1554900.0,13.2945,13.3165,13.2652,13.2652,1554900.0
2006-04-13 15:30:00,18.11,18.16,18.1,18.12,1324400.0,13.2725,13.3092,13.2652,13.2799,1324400.0
2006-04-13 15:40:00,18.12,18.15,18.09,18.1,2115700.0,13.2799,13.3019,13.2579,13.2652,2115700.0
2006-04-13 15:50:00,18.11,18.15,18.09,18.1,2284800.0,13.2725,13.3019,13.2579,13.2652,2284800.0
2006-04-17 09:30:00,18.01,18.22,18.0,18.21,923500.0,13.1993,13.3532,13.1919,13.3458,923500.0
2006-04-17 09:40:00,18.21,18.22,18.09,18.1,619400.0,13.3458,13.3532,13.2579,13.2652,619400.0
2006-04-17 09:50:00,18.1,18.14,18.06,18.1,394500.0,13.2652,13.2945,13.2359,13.2652,394500.0
2006-04-17 10:00:00,18.1,18.16,18.1,18.15,418800.0,13.2652,13.3092,13.2652,13.3019,418800.0
2006-04-17 10:10:00,18.15,18.16,18.08,18.08,350700.0,13.3019,13.3092,13.2506,13.2506,350700.0
2006-04-17 10:20:00,18.09,18.13,18.06,18.08,498200.0,13.2579,13.2872,13.2359,13.2506,498200.0
2006-04-17 10:30:00,18.09,18.12,18.08,18.08,354600.0,13.2579,13.2799,13.2506,13.2506,354600.0
2006-04-17 10:40:00,18.08,18.09,18.01,18.03,322300.0,13.2506,13.2579,13.1993,13.2139,322300.0
2006-04-17 10:50:00,18.03,18.06,18.0,18.05,351400.0,13.2139,13.2359,13.1919,13.2286,351400.0
2006-04-17 11:00:00,18.05,18.06,17.98,17.98,760900.0,13.2286,13.2359,13.1773,13.1773,760900.0
2006-04-17 11:10:00,17.99,18.0,17.85,17.86,842300.0,13.1846,13.1919,13.082,13.0893,842300.0
2006-04-17 11:20:00,17.85,17.9,17.84,17.9,758300.0,13.082,13.1186,13.0747,13.1186,758300.0
2006-04-17 11:30:00,17.9,17.92,17.89,17.89,392600.0,13.1186,13.1333,13.1113,13.1113,392600.0
2006-04-17 11:40:00,17.88,17.89,17.84,17.88,539200.0,13.104,13.1113,13.0747,13.104,539200.0
2006-04-17 11:50:00,17.89,17.9,17.86,17.88,429400.0,13.1113,13.1186,13.0893,13.104,429400.0
2006-04-17 12:00:00,17.87,17.91,17.84,17.86,153800.0,13.0967,13.126,13.0747,13.0893,153800.0
2006-04-17 12:10:00,17.86,17.87,17.83,17.84,305500.0,13.0893,13.0967,13.0673,13.0747,305500.0
2006-04-17 12:20:00,17.84,17.87,17.8,17.8,952200.0,13.0747,13.0967,13.0454,13.0454,952200.0
2006-04-17 12:30:00,17.8,17.85,17.78,17.8,436500.0,13.0454,13.082,13.0307,13.0454,436500.0
2006-04-17 12:40:00,17.8,17.82,17.72,17.77,932000.0,13.0454,13.06,12.9867,13.0234,932000.0
2006-04-17 12:50:00,17.78,17.81,17.73,17.74,817900.0,13.0307,13.0527,12.994,13.0014,817900.0
2006-04-17 13:00:00,17.74,17.75,17.67,17.71,521900.0,13.0014,13.0087,12.9501,12.9794,521900.0
2006-04-17 13:10:00,17.7,17.74,17.63,17.63,916100.0,12.9721,13.0014,12.9208,12.9208,916100.0
2006-04-17 13:20:00,17.63,17.64,17.57,17.6,964800.0,12.9208,12.9281,12.8768,12.8988,964800.0
2006-04-17 13:30:00,17.61,17.69,17.58,17.58,1178200.0,12.9061,12.9647,12.8841,12.8841,1178200.0
2006-04-17 13:40:00,17.58,17.63,17.56,17.62,558200.0,12.8841,12.9208,12.8695,12.9134,558200.0
2006-04-17 13:50:00,17.61,17.63,17.53,17.6,981600.0,12.9061,12.9208,12.8475,12.8988,981600.0
2006-04-17 14:00:00,17.59,17.61,17.57,17.6,600300.0,12.8914,12.9061,12.8768,12.8988,600300.0
2006-04-17 14:10:00,17.6,17.63,17.58,17.6,493700.0,12.8988,12.9208,12.8841,12.8988,493700.0
2006-04-17 14:20:00,17.61,17.62,17.57,17.58,362900.0,12.9061,12.9134,12.8768,12.8841,362900.0
2006-04-17 14:30:00,17.58,17.59,17.55,17.58,449600.0,12.8841,12.8914,12.8621,12.8841,449600.0
2006-04-17 14:40:00,17.58,17.59,17.55,17.57,1105200.0,12.8841,12.8914,12.8621,12.8768,1105200.0
2006-04-17 14:50:00,17.56,17.57,17.54,17.57,697800.0,12.8695,12.8768,12.8548,12.8768,697800.0
2006-04-17 15:00:00,17.57,17.59,17.54,17.57,378200.0,12.8768,12.8914,12.8548,12.8768,378200.0
2006-04-17 15:10:00,17.57,17.57,17.55,17.55,259700.0,12.8768,12.8768,12.8621,12.8621,259700.0
2006-04-17 15:20:00,17.56,17.61,17.53,17.6,597100.0,12.8695,12.9061,12.8475,12.8988,597100.0
2006-04-17 15:30:00,17.61,17.63,17.56,17.57,604500.0,12.9061,12.9208,12.8695,12.8768,604500.0
2006-04-17 15:40:00,17.57,17.66,17.56,17.66,534700.0,12.8768,12.9427,12.8695,12.9427,534700.0
2006-04-17 15:50:00,17.66,17.67,17.61,17.64,783200.0,12.9427,12.9501,12.9061,12.9281,783200.0
2006-04-18 09:30:00,17.7,17.74,17.6,17.66,763200.0,12.9721,13.0014,12.8988,12.9427,763200.0
2006-04-18 09:40:00,17.66,17.79,17.64,17.75,1061600.0,12.9427,13.038,12.9281,13.0087,1061600.0
2006-04-18 09:50:00,17.74,17.83,17.7,17.78,1479800.0,13.0014,13.0673,12.9721,13.0307,1479800.0
2006-04-18 10:00:00,17.78,17.8,17.7,17.71,656700.0,13.0307,13.0454,12.9721,12.9794,656700.0
2006-04-18 10:10:00,17.71,17.77,17.68,17.71,340200.0,12.9794,13.0234,12.9574,12.9794,340200.0
2006-04-18 10:20:00,17.7,17.78,17.68,17.73,397800.0,12.9721,13.0307,12.9574,12.994,397800.0
2006-04-18 10:30:00,17.73,17.78,17.73,17.75,450800.0,12.994,13.0307,12.994,13.0087,450800.0
2006-04-18 10:40:00,17.77,17.78,17.73,17.78,373400.0,13.0234,13.0307,12.994,13.0307,373400.0
2006-04-18 10:50:00,17.78,17.8,17.76,17.77,278800.0,13.0307,13.0454,13.016,13.0234,278800.0
2006-04-18 11:00:00,17.77,17.78,17.75,17.75,368500.0,13.0234,13.0307,13.0087,13.0087,368500.0
2006-04-18 11:10:00,17.75,17.76,17.73,17.75,173400.0,13.0087,13.016,12.994,13.0087,173400.0
2006-04-18 11:20:00,17.74,17.75,17.68,17.71,389700.0,13.0014,13.0087,12.9574,12.9794,389700.0
2006-04-18 11:30:00,17.71,17.74,17.68,17.7,418000.0,12.9794,13.0014,12.9574,12.9721,418000.0
2006-04-18 11:40:00,17.7,17.8,17.7,17.78,933800.0,12.9721,13.0454,12.9721,13.0307,933800.0
2006-04-18 11:50:00,17.78,17.87,17.78,17.85,796900.0,13.0307,13.0967,13.0307,13.082,796900.0
2006-04-18 12:00:00,17.86,17.89,17.83,17.87,672300.0,13.0893,13.1113,13.0673,13.0967,672300.0
2006-04-18 12:10:00,17.87,17.9,17.84,17.9,690600.0,13.0967,13.1186,13.0747,13.1186,690600.0
2006-04-18 12:20:00,17.89,17.89,17.84,17.87,286500.0,13.1113,13.1113,13.0747,13.0967,286500.0
2006-04-18 12:30:00,17.87,17.89,17.84,17.86,170000.0,13.0967,13.1113,13.0747,13.0893,170000.0
2006-04-18 12:40:00,17.85,17.89,17.85,17.87,252400.0,13.082,13.1113,13.082,13.0967,252400.0
2006-04-18 12:50:00,17.88,17.95,17.83,17.95,401500.0,13.104,13.1553,13.0673,13.1553,401500.0
2006-04-18 13:00:00,17.95,17.99,17.94,17.95,438000.0,13.1553,13.1846,13.148,13.1553,438000.0
2006-04-18 13:10:00,17.95,17.98,17.94,17.98,288700.0,13.1553,13.1773,13.148,13.1773,288700.0
2006-04-18 13:20:00,17.98,17.98,17.91,17.94,250900.0,13.1773,13.1773,13.126,13.148,250900.0
2006-04-18 13:30:00,17.94,17.94,17.88,17.89,231100.0,13.148,13.148,13.104,13.1113,231100.0
2006-04-18 13:40:00,17.88,17.9,17.85,17.86,256400.0,13.104,13.1186,13.082,13.0893,256400.0
2006-04-18 13:50:00,17.86,17.9,17.82,17.87,275700.0,13.0893,13.1186,13.06,13.0967,275700.0
2006-04-18 14:00:00,17.88,18.09,17.87,18.01,1041200.0,13.104,13.2579,13.0967,13.1993,1041200.0
2006-04-18 14:10:00,18.01,18.02,17.92,18.0,641000.0,13.1993,13.2066,13.1333,13.1919,641000.0
2006-04-18 14:20:00,18.0,18.0,17.91,17.97,496700.0,13.1919,13.1919,13.126,13.1699,496700.0
2006-04-18 14:30:00,17.97,17.98,17.95,17.96,294500.0,13.1699,13.1773,13.1553,13.1626,294500.0
2006-04-18 14:40:00,17.96,18.02,17.95,18.01,407800.0,13.1626,13.2066,13.1553,13.1993,407800.0
2006-04-18 14:50:00,18.02,18.1,17.98,18.09,675100.0,13.2066,13.2652,13.1773,13.2579,675100.0
2006-04-18 15:00:00,18.08,18.13,18.07,18.13,660600.0,13.2506,13.2872,13.2432,13.2872,660600.0
2006-04-18 15:10:00,18.13,18.23,18.13,18.22,993700.0,13.2872,13.3605,13.2872,13.3532,993700.0
2006-04-18 15:20:00,18.21,18.22,18.16,18.19,774400.0,13.3458,13.3532,13.3092,13.3312,774400.0
2006-04-18 15:30:00,18.18,18.21,18.16,18.17,511800.0,13.3238,13.3458,13.3092,13.3165,511800.0
2006-04-18 15:40:00,18.17,18.19,18.11,18.12,450300.0,13.3165,13.3312,13.2725,13.2799,450300.0
2006-04-18 15:50:00,18.12,18.14,18.1,18.14,1234200.0,13.2799,13.2945,13.2652,13.2945,1234200.0
2006-04-19 09:30:00,18.31,18.37,18.25,18.34,2145800.0,13.4191,13.4631,13.3752,13.4411,2145800.0
2006-04-19 09:40:00,18.33,18.4,18.24,18.27,1013200.0,13.4338,13.4851,13.3678,13.3898,1013200.0
2006-04-19 09:50:00,18.28,18.34,18.24,18.3,1238400.0,13.3971,13.4411,13.3678,13.4118,1238400.0
2006-04-19 10:00:00,18.3,18.3,18.18,18.18,853400.0,13.4118,13.4118,13.3238,13.3238,853400.0
2006-04-19 10:10:00,18.18,18.28,18.09,18.25,1298000.0,13.3238,13.3971,13.2579,13.3752,1298000.0
2006-04-19 10:20:00,18.25,18.25,18.19,18.21,648800.0,13.3752,13.3752,13.3312,13.3458,648800.0
2006-04-19 10:30:00,18.2,18.21,18.09,18.15,887400.0,13.3385,13.3458,13.2579,13.3019,887400.0
2006-04-19 10:40:00,18.15,18.2,18.14,18.15,333600.0,13.3019,13.3385,13.2945,13.3019,333600.0
2006-04-19 10:50:00,18.15,18.2,18.14,18.18,352600.0,13.3019,13.3385,13.2945,13.3238,352600.0
2006-04-19 11:00:00,18.18,18.25,18.17,18.24,336700.0,13.3238,13.3752,13.3165,13.3678,336700.0
2006-04-19 11:10:00,18.23,18.27,18.23,18.27,361200.0,13.3605,13.3898,13.3605,13.3898,361200.0
2006-04-19 11:20:00,18.27,18.27,18.23,18.24,450400.0,13.3898,13.3898,13.3605,13.3678,450400.0
2006-04-19 11:30:00,18.24,18.28,18.22,18.24,263100.0,13.3678,13.3971,13.3532,13.3678,263100.0
2006-04-19 11:40:00,18.24,18.26,18.17,18.2,366400.0,13.3678,13.3825,13.3165,13.3385,366400.0
2006-04-19 11:50:00,18.21,18.22,18.18,18.18,191900.0,13.3458,13.3532,13.3238,13.3238,191900.0
2006-04-19 12:00:00,18.18,18.25,18.18,18.25,487400.0,13.3238,13.3752,13.3238,13.3752,487400.0
2006-04-19 12:10:00,18.25,18.32,18.15,18.28,637200.0,13.3752,13.4265,13.3019,13.3971,637200.0
2006-04-19 12:20:00,18.28,18.36,18.28,18.31,400000.0,13.3971,13.4558,13.3971,13.4191,400000.0
2006-04-19 12:30:00,18.31,18.33,18.3,18.33,142700.0,13.4191,13.4338,13.4118,13.4338,142700.0
2006-04-19 12:40:00,18.33,18.33,18.29,18.29,177100.0,13.4338,13.4338,13.4045,13.4045,177100.0
2006-04-19 12:50:00,18.3,18.3,18.24,18.28,533100.0,13.4118,13.4118,13.3678,13.3971,533100.0
2006-04-19 13:00:00,18.28,18.32,18.24,18.26,624900.0,13.3971,13.4265,13.3678,13.3825,624900.0
2006-04-19 13:10:00,18.27,18.32,18.25,18.32,255900.0,13.3898,13.4265,13.3752,13.4265,255900.0
2006-04-19 13:20:00,18.32,18.32,18.26,18.26,380300.0,13.4265,13.4265,13.3825,13.3825,380300.0
2006-04-19 13:30:00,18.27,18.3,18.26,18.28,148600.0,13.3898,13.4118,13.3825,13.3971,148600.0
2006-04-19 13:40:00,18.28,18.31,18.27,18.3,230300.0,13.3971,13.4191,13.3898,13.4118,230300.0
2006-04-19 13:50:00,18.31,18.36,18.29,18.35,238300.0,13.4191,13.4558,13.4045,13.4484,238300.0
2006-04-19 14:00:00,18.34,18.37,18.25,18.26,591900.0,13.4411,13.4631,13.3752,13.3825,591900.0
2006-04-19 14:10:00,18.27,18.28,18.25,18.26,368300.0,13.3898,13.3971,13.3752,13.3825,368300.0
2006-04-19 14:20:00,18.26,18.3,18.26,18.27,281500.0,13.3825,13.4118,13.3825,13.3898,281500.0
2006-04-19 14:30:00,18.27,18.28,18.25,18.27,312600.0,13.3898,13.3971,13.3752,13.3898,312600.0
2006-04-19 14:40:00,18.27,18.3,18.27,18.28,171300.0,13.3898,13.4118,13.3898,13.3971,171300.0
2006-04-19 14:50:00,18.28,18.3,18.26,18.27,211300.0,13.3971,13.4118,13.3825,13.3898,211300.0
2006-04-19 15:00:00,18.27,18.33,18.26,18.32,520300.0,13.3898,13.4338,13.3825,13.4265,520300.0
2006-04-19 15:10:00,18.33,18.39,18.32,18.36,628000.0,13.4338,13.4778,13.4265,13.4558,628000.0
2006-04-19 15:20:00,18.36,18.41,18.35,18.37,937400.0,13.4558,13.4924,13.4484,13.4631,937400.0
2006-04-19 15:30:00,18.37,18.38,18.33,18.38,457300.0,13.4631,13.4704,13.4338,13.4704,457300.0
2006-04-19 15:40:00,18.38,18.38,18.32,18.32,513200.0,13.4704,13.4704,13.4265,13.4265,513200.0
2006-04-19 15:50:00,18.32,18.33,18.3,18.31,847700.0,13.4265,13.4338,13.4118,13.4191,847700.0
2006-04-20 09:30:00,18.1,18.24,18.07,18.2,1637200.0,13.2652,13.3678,13.2432,13.3385,1637200.0
2006-04-20 09:40:00,18.2,18.28,18.2,18.28,689900.0,13.3385,13.3971,13.3385,13.3971,689900.0
2006-04-20 09:50:00,18.24,18.44,18.24,18.42,1165100.0,13.3678,13.5144,13.3678,13.4997,1165100.0
2006-04-20 10:00:00,18.42,18.54,18.39,18.51,1133700.0,13.4997,13.5877,13.4778,13.5657,1133700.0
2006-04-20 10:10:00,18.51,18.69,18.47,18.68,1045200.0,13.5657,13.6976,13.5364,13.6903,1045200.0
2006-04-20 10:20:00,18.68,18.84,18.66,18.75,1338200.0,13.6903,13.8076,13.6756,13.7416,1338200.0
2006-04-20 10:30:00,18.75,18.81,18.68,18.7,1590500.0,13.7416,13.7856,13.6903,13.7049,1590500.0
2006-04-20 10:40:00,18.7,18.7,18.59,18.65,1026500.0,13.7049,13.7049,13.6243,13.6683,1026500.0
2006-04-20 10:50:00,18.65,18.68,18.56,18.58,845600.0,13.6683,13.6903,13.6023,13.617,845600.0
2006-04-20 11:00:00,18.58,18.64,18.52,18.61,695500.0,13.617,13.661,13.573,13.639,695500.0
2006-04-20 11:10:00,18.61,18.61,18.47,18.5,582700.0,13.639,13.639,13.5364,13.5584,582700.0
2006-04-20 11:20:00,18.51,18.51,18.41,18.47,861800.0,13.5657,13.5657,13.4924,13.5364,861800.0
2006-04-20 11:30:00,18.47,18.53,18.45,18.46,773200.0,13.5364,13.5804,13.5217,13.5291,773200.0
2006-04-20 11:40:00,18.46,18.48,18.42,18.44,288700.0,13.5291,13.5437,13.4997,13.5144,288700.0
2006-04-20 11:50:00,18.43,18.43,18.4,18.43,393500.0,13.5071,13.5071,13.4851,13.5071,393500.0
2006-04-20 12:00:00,18.42,18.49,18.4,18.48,908900.0,13.4997,13.551,13.4851,13.5437,908900.0
2006-04-20 12:10:00,18.48,18.52,18.44,18.49,409600.0,13.5437,13.573,13.5144,13.551,409600.0
2006-04-20 12:20:00,18.48,18.49,18.42,18.43,293100.0,13.5437,13.551,13.4997,13.5071,293100.0
2006-04-20 12:30:00,18.44,18.48,18.42,18.44,348900.0,13.5144,13.5437,13.4997,13.5144,348900.0
2006-04-20 12:40:00,18.44,18.52,18.44,18.51,796000.0,13.5144,13.573,13.5144,13.5657,796000.0
2006-04-20 12:50:00,18.51,18.61,18.44,18.6,1071600.0,13.5657,13.639,13.5144,13.6317,1071600.0
2006-04-20 13:00:00,18.59,18.63,18.57,18.58,410900.0,13.6243,13.6536,13.6097,13.617,410900.0
2006-04-20 13:10:00,18.57,18.57,18.46,18.52,588200.0,13.6097,13.6097,13.5291,13.573,588200.0
2006-04-20 13:20:00,18.52,18.57,18.5,18.56,286000.0,13.573,13.6097,13.5584,13.6023,286000.0
2006-04-20 13:30:00,18.56,18.57,18.51,18.52,195100.0,13.6023,13.6097,13.5657,13.573,195100.0
2006-04-20 13:40:00,18.52,18.52,18.5,18.51,432200.0,13.573,13.573,13.5584,13.5657,432200.0
2006-04-20 13:50:00,18.52,18.56,18.52,18.54,274900.0,13.573,13.6023,13.573,13.5877,274900.0
2006-04-20 14:00:00,18.54,18.62,18.53,18.61,407000.0,13.5877,13.6463,13.5804,13.639,407000.0
2006-04-20 14:10:00,18.61,18.61,18.53,18.53,458900.0,13.639,13.639,13.5804,13.5804,458900.0
2006-04-20 14:20:00,18.54,18.59,18.53,18.58,389800.0,13.5877,13.6243,13.5804,13.617,389800.0
2006-04-20 14:30:00,18.57,18.63,18.57,18.61,516200.0,13.6097,13.6536,13.6097,13.639,516200.0
2006-04-20 14:40:00,18.6,18.62,18.56,18.58,459400.0,13.6317,13.6463,13.6023,13.617,459400.0
2006-04-20 14:50:00,18.58,18.65,18.57,18.64,263200.0,13.617,13.6683,13.6097,13.661,263200.0
2006-04-20 15:00:00,18.65,18.69,18.63,18.69,558100.0,13.6683,13.6976,13.6536,13.6976,558100.0
2006-04-20 15:10:00,18.68,18.69,18.66,18.68,335100.0,13.6903,13.6976,13.6756,13.6903,335100.0
2006-04-20 15:20:00,18.67,18.69,18.63,18.64,325600.0,13.683,13.6976,13.6536,13.661,325600.0
2006-04-20 15:30:00,18.65,18.67,18.59,18.59,390100.0,13.6683,13.683,13.6243,13.6243,390100.0
2006-04-20 15:40:00,18.6,18.62,18.55,18.59,624200.0,13.6317,13.6463,13.595,13.6243,624200.0
2006-04-20 15:50:00,18.59,18.59,18.54,18.57,888400.0,13.6243,13.6243,13.5877,13.6097,888400.0
2006-04-21 09:30:00,18.64,18.7,18.46,18.46,2742000.0,13.661,13.7049,13.5291,13.5291,2742000.0
2006-04-21 09:40:00,18.47,18.47,18.29,18.39,978600.0,13.5364,13.5364,13.4045,13.4778,978600.0
2006-04-21 09:50:00,18.4,18.4,18.27,18.31,1331500.0,13.4851,13.4851,13.3898,13.4191,1331500.0
2006-04-21 10:00:00,18.32,18.33,18.26,18.28,1661300.0,13.4265,13.4338,13.3825,13.3971,1661300.0
2006-04-21 10:10:00,18.28,18.31,18.26,18.31,947900.0,13.3971,13.4191,13.3825,13.4191,947900.0
2006-04-21 10:20:00,18.3,18.31,18.24,18.26,606200.0,13.4118,13.4191,13.3678,13.3825,606200.0
2006-04-21 10:30:00,18.26,18.27,18.2,18.22,424200.0,13.3825,13.3898,13.3385,13.3532,424200.0
2006-04-21 10:40:00,18.22,18.31,18.22,18.26,495700.0,13.3532,13.4191,13.3532,13.3825,495700.0
2006-04-21 10:50:00,18.27,18.28,18.23,18.25,779900.0,13.3898,13.3971,13.3605,13.3752,779900.0
2006-04-21 11:00:00,18.24,18.27,18.2,18.23,701700.0,13.3678,13.3898,13.3385,13.3605,701700.0
2006-04-21 11:10:00,18.23,18.23,18.16,18.17,525100.0,13.3605,13.3605,13.3092,13.3165,525100.0
2006-04-21 11:20:00,18.17,18.18,18.15,18.15,497400.0,13.3165,13.3238,13.3019,13.3019,497400.0
2006-04-21 11:30:00,18.15,18.16,18.12,18.14,633300.0,13.3019,13.3092,13.2799,13.2945,633300.0
2006-04-21 11:40:00,18.13,18.16,18.13,18.14,272200.0,13.2872,13.3092,13.2872,13.2945,272200.0
2006-04-21 11:50:00,18.14,18.17,18.13,18.14,461700.0,13.2945,13.3165,13.2872,13.2945,461700.0
2006-04-21 12:00:00,18.14,18.16,18.13,18.13,206300.0,13.2945,13.3092,13.2872,13.2872,206300.0
2006-04-21 12:10:00,18.13,18.14,18.1,18.11,250000.0,13.2872,13.2945,13.2652,13.2725,250000.0
2006-04-21 12:20:00,18.11,18.15,18.11,18.13,244300.0,13.2725,13.3019,13.2725,13.2872,244300.0
2006-04-21 12:30:00,18.13,18.15,18.11,18.12,184400.0,13.2872,13.3019,13.2725,13.2799,184400.0
2006-04-21 12:40:00,18.11,18.13,18.11,18.13,127000.0,13.2725,13.2872,13.2725,13.2872,127000.0
2006-04-21 12:50:00,18.12,18.14,18.12,18.13,97500.0,13.2799,13.2945,13.2799,13.2872,97500.0
2006-04-21 13:00:00,18.13,18.16,18.13,18.15,256200.0,13.2872,13.3092,13.2872,13.3019,256200.0
2006-04-21 13:10:00,18.15,18.16,18.14,18.14,240000.0,13.3019,13.3092,13.2945,13.2945,240000.0
2006-04-21 13:20:00,18.15,18.17,18.14,18.16,195900.0,13.3019,13.3165,13.2945,13.3092,195900.0
2006-04-21 13:30:00,18.16,18.17,18.14,18.16,310100.0,13.3092,13.3165,13.2945,13.3092,310100.0
2006-04-21 13:40:00,18.16,18.17,18.14,18.16,254300.0,13.3092,13.3165,13.2945,13.3092,254300.0
2006-04-21 13:50:00,18.16,18.17,18.13,18.13,240900.0,13.3092,13.3165,13.2872,13.2872,240900.0
2006-04-21 14:00:00,18.14,18.14,18.07,18.07,667800.0,13.2945,13.2945,13.2432,13.2432,667800.0
2006-04-21 14:10:00,18.07,18.07,18.01,18.05,709100.0,13.2432,13.2432,13.1993,13.2286,709100.0
2006-04-21 14:20:00,18.05,18.12,18.05,18.08,981700.0,13.2286,13.2799,13.2286,13.2506,981700.0
2006-04-21 14:30:00,18.08,18.1,18.05,18.06,1024600.0,13.2506,13.2652,13.2286,13.2359,1024600.0
2006-04-21 14:40:00,18.07,18.08,18.06,18.07,373100.0,13.2432,13.2506,13.2359,13.2432,373100.0
2006-04-21 14:50:00,18.07,18.07,18.05,18.05,234400.0,13.2432,13.2432,13.2286,13.2286,234400.0
2006-04-21 15:00:00,18.05,18.06,18.01,18.01,361600.0,13.2286,13.2359,13.1993,13.1993,361600.0
2006-04-21 15:10:00,18.01,18.05,17.95,17.96,590900.0,13.1993,13.2286,13.1553,13.1626,590900.0
2006-04-21 15:20:00,17.96,17.98,17.96,17.98,404200.0,13.1626,13.1773,13.1626,13.1773,404200.0
2006-04-21 15:30:00,17.98,18.02,17.98,18.02,564800.0,13.1773,13.2066,13.1773,13.2066,564800.0
2006-04-21 15:40:00,18.01,18.06,18.01,18.04,1033500.0,13.1993,13.2359,13.1993,13.2212,1033500.0
2006-04-21 15:50:00,18.04,18.1,18.04,18.05,1262300.0,13.2212,13.2652,13.2212,13.2286,1262300.0
2006-04-24 09:30:00,18.02,18.02,17.91,17.96,640200.0,13.2066,13.2066,13.126,13.1626,640200.0
2006-04-24 09:40:00,17.96,17.96,17.91,17.94,594500.0,13.1626,13.1626,13.126,13.148,594500.0
2006-04-24 09:50:00,17.93,17.95,17.9,17.91,362300.0,13.1406,13.1553,13.1186,13.126,362300.0
2006-04-24 10:00:00,17.91,17.92,17.85,17.85,415100.0,13.126,13.1333,13.082,13.082,415100.0
2006-04-24 10:10:00,17.86,17.88,17.82,17.87,651900.0,13.0893,13.104,13.06,13.0967,651900.0
2006-04-24 10:20:00,17.88,17.93,17.86,17.87,441300.0,13.104,13.1406,13.0893,13.0967,441300.0
2006-04-24 10:30:00,17.87,17.93,17.86,17.92,455700.0,13.0967,13.1406,13.0893,13.1333,455700.0
2006-04-24 10:40:00,17.92,17.95,17.88,17.89,339400.0,13.1333,13.1553,13.104,13.1113,339400.0
2006-04-24 10:50:00,17.89,17.92,17.84,17.85,217800.0,13.1113,13.1333,13.0747,13.082,217800.0
2006-04-24 11:00:00,17.84,17.87,17.83,17.85,238900.0,13.0747,13.0967,13.0673,13.082,238900.0
2006-04-24 11:10:00,17.85,17.88,17.83,17.83,150700.0,13.082,13.104,13.0673,13.0673,150700.0
2006-04-24 11:20:00,17.83,17.86,17.81,17.85,260100.0,13.0673,13.0893,13.0527,13.082,260100.0
2006-04-24 11:30:00,17.85,17.85,17.84,17.84,75500.0,13.082,13.082,13.0747,13.0747,75500.0
2006-04-24 11:40:00,17.84,17.88,17.83,17.85,505400.0,13.0747,13.104,13.0673,13.082,505400.0
2006-04-24 11:50:00,17.85,17.85,17.79,17.81,513700.0,13.082,13.082,13.038,13.0527,513700.0
2006-04-24 12:00:00,17.81,17.82,17.76,17.8,674900.0,13.0527,13.06,13.016,13.0454,674900.0
2006-04-24 12:10:00,17.79,17.84,17.78,17.82,288900.0,13.038,13.0747,13.0307,13.06,288900.0
2006-04-24 12:20:00,17.82,17.83,17.78,17.79,148400.0,13.06,13.0673,13.0307,13.038,148400.0
2006-04-24 12:30:00,17.79,17.8,17.77,17.8,195100.0,13.038,13.0454,13.0234,13.0454,195100.0
2006-04-24 12:40:00,17.79,17.83,17.79,17.81,291200.0,13.038,13.0673,13.038,13.0527,291200.0
2006-04-24 12:50:00,17.8,17.91,17.79,17.9,854800.0,13.0454,13.126,13.038,13.1186,854800.0
2006-04-24 13:00:00,17.9,17.92,17.87,17.91,219600.0,13.1186,13.1333,13.0967,13.126,219600.0
2006-04-24 13:10:00,17.91,17.92,17.86,17.88,193300.0,13.126,13.1333,13.0893,13.104,193300.0
2006-04-24 13:20:00,17.88,17.89,17.87,17.87,124200.0,13.104,13.1113,13.0967,13.0967,124200.0
2006-04-24 13:30:00,17.87,17.9,17.85,17.88,172800.0,13.0967,13.1186,13.082,13.104,172800.0
2006-04-24 13:40:00,17.88,17.9,17.87,17.88,382400.0,13.104,13.1186,13.0967,13.104,382400.0
2006-04-24 13:50:00,17.87,17.88,17.87,17.87,87400.0,13.0967,13.104,13.0967,13.0967,87400.0
2006-04-24 14:00:00,17.87,17.92,17.8,17.92,373400.0,13.0967,13.1333,13.0454,13.1333,373400.0
2006-04-24 14:10:00,17.91,17.94,17.9,17.93,266800.0,13.126,13.148,13.1186,13.1406,266800.0
2006-04-24 14:20:00,17.93,17.94,17.87,17.91,382100.0,13.1406,13.148,13.0967,13.126,382100.0
2006-04-24 14:30:00,17.9,17.94,17.89,17.91,268400.0,13.1186,13.148,13.1113,13.126,268400.0
2006-04-24 14:40:00,17.91,17.91,17.86,17.89,245900.0,13.126,13.126,13.0893,13.1113,245900.0
2006-04-24 14:50:00,17.88,17.88,17.85,17.87,209700.0,13.104,13.104,13.082,13.0967,209700.0
2006-04-24 15:00:00,17.87,17.9,17.86,17.87,330700.0,13.0967,13.1186,13.0893,13.0967,330700.0
2006-04-24 15:10:00,17.86,17.88,17.86,17.88,219700.0,13.0893,13.104,13.0893,13.104,219700.0
2006-04-24 15:20:00,17.88,17.89,17.85,17.85,551600.0,13.104,13.1113,13.082,13.082,551600.0
2006-04-24 15:30:00,17.86,17.91,17.85,17.91,1033700.0,13.0893,13.126,13.082,13.126,1033700.0
2006-04-24 15:40:00,17.9,17.92,17.88,17.92,402700.0,13.1186,13.1333,13.104,13.1333,402700.0
2006-04-24 15:50:00,17.91,17.93,17.9,17.9,650700.0,13.126,13.1406,13.1186,13.1186,650700.0
2006-04-25 09:30:00,17.9,17.97,17.89,17.94,651400.0,13.1186,13.1699,13.1113,13.148,651400.0
2006-04-25 09:40:00,17.94,18.0,17.93,17.97,606600.0,13.148,13.1919,13.1406,13.1699,606600.0
2006-04-25 09:50:00,17.98,17.99,17.96,17.99,716400.0,13.1773,13.1846,13.1626,13.1846,716400.0
2006-04-25 10:00:00,17.99,18.0,17.88,17.88,732500.0,13.1846,13.1919,13.104,13.104,732500.0
2006-04-25 10:10:00,17.88,17.93,17.84,17.87,492700.0,13.104,13.1406,13.0747,13.0967,492700.0
2006-04-25 10:20:00,17.87,17.88,17.77,17.82,504500.0,13.0967,13.104,13.0234,13.06,504500.0
2006-04-25 10:30:00,17.82,17.82,17.78,17.8,423600.0,13.06,13.06,13.0307,13.0454,423600.0
2006-04-25 10:40:00,17.8,17.91,17.8,17.88,421400.0,13.0454,13.126,13.0454,13.104,421400.0
2006-04-25 10:50:00,17.88,17.9,17.83,17.84,437900.0,13.104,13.1186,13.0673,13.0747,437900.0
2006-04-25 11:00:00,17.84,17.88,17.82,17.86,349400.0,13.0747,13.104,13.06,13.0893,349400.0
2006-04-25 11:10:00,17.85,17.85,17.81,17.83,383800.0,13.082,13.082,13.0527,13.0673,383800.0
2006-04-25 11:20:00,17.83,17.84,17.82,17.83,147700.0,13.0673,13.0747,13.06,13.0673,147700.0
2006-04-25 11:30:00,17.82,17.84,17.78,17.79,184000.0,13.06,13.0747,13.0307,13.038,184000.0
2006-04-25 11:40:00,17.79,17.79,17.75,17.77,217600.0,13.038,13.038,13.0087,13.0234,217600.0
2006-04-25 11:50:00,17.76,17.8,17.74,17.8,310700.0,13.016,13.0454,13.0014,13.0454,310700.0
2006-04-25 12:00:00,17.79,17.84,17.78,17.83,839600.0,13.038,13.0747,13.0307,13.0673,839600.0
2006-04-25 12:10:00,17.83,17.84,17.81,17.84,270100.0,13.0673,13.0747,13.0527,13.0747,270100.0
2006-04-25 12:20:00,17.83,17.87,17.82,17.87,377500.0,13.0673,13.0967,13.06,13.0967,377500.0
2006-04-25 12:30:00,17.87,17.88,17.85,17.85,294600.0,13.0967,13.104,13.082,13.082,294600.0
2006-04-25 12:40:00,17.84,17.88,17.84,17.85,202600.0,13.0747,13.104,13.0747,13.082,202600.0
2006-04-25 12:50:00,17.84,17.85,17.81,17.81,141100.0,13.0747,13.082,13.0527,13.0527,141100.0
2006-04-25 13:00:00,17.81,17.82,17.75,17.78,323000.0,13.0527,13.06,13.0087,13.0307,323000.0
2006-04-25 13:10:00,17.78,17.8,17.75,17.79,205100.0,13.0307,13.0454,13.0087,13.038,205100.0
2006-04-25 13:20:00,17.79,17.79,17.75,17.77,126000.0,13.038,13.038,13.0087,13.0234,126000.0
2006-04-25 13:30:00,17.76,17.79,17.76,17.79,217200.0,13.016,13.038,13.016,13.038,217200.0
2006-04-25 13:40:00,17.79,17.8,17.77,17.8,202500.0,13.038,13.0454,13.0234,13.0454,202500.0
2006-04-25 13:50:00,17.8,17.84,17.79,17.8,333600.0,13.0454,13.0747,13.038,13.0454,333600.0
2006-04-25 14:00:00,17.81,17.84,17.77,17.78,287300.0,13.0527,13.0747,13.0234,13.0307,287300.0
2006-04-25 14:10:00,17.78,17.83,17.77,17.83,333400.0,13.0307,13.0673,13.0234,13.0673,333400.0
2006-04-25 14:20:00,17.83,17.92,17.83,17.91,871100.0,13.0673,13.1333,13.0673,13.126,871100.0
2006-04-25 14:30:00,17.91,17.93,17.86,17.87,521400.0,13.126,13.1406,13.0893,13.0967,521400.0
2006-04-25 14:40:00,17.87,17.94,17.87,17.89,231100.0,13.0967,13.148,13.0967,13.1113,231100.0
2006-04-25 14:50:00,17.89,17.9,17.8,17.81,533700.0,13.1113,13.1186,13.0454,13.0527,533700.0
2006-04-25 15:00:00,17.81,17.85,17.81,17.82,213900.0,13.0527,13.082,13.0527,13.06,213900.0
2006-04-25 15:10:00,17.82,17.82,17.78,17.8,289500.0,13.06,13.06,13.0307,13.0454,289500.0
2006-04-25 15:20:00,17.8,17.83,17.8,17.83,164800.0,13.0454,13.0673,13.0454,13.0673,164800.0
2006-04-25 15:30:00,17.83,17.87,17.81,17.87,494600.0,13.0673,13.0967,13.0527,13.0967,494600.0
2006-04-25 15:40:00,17.87,17.88,17.85,17.88,362100.0,13.0967,13.104,13.082,13.104,362100.0
2006-04-25 15:50:00,17.88,17.9,17.85,17.86,552600.0,13.104,13.1186,13.082,13.0893,552600.0
2006-04-26 09:30:00,17.87,18.06,17.87,17.98,1015500.0,13.0967,13.2359,13.0967,13.1773,1015500.0
2006-04-26 09:40:00,17.98,17.99,17.86,17.9,628300.0,13.1773,13.1846,13.0893,13.1186,628300.0
2006-04-26 09:50:00,17.9,18.01,17.9,17.94,840800.0,13.1186,13.1993,13.1186,13.148,840800.0
2006-04-26 10:00:00,17.94,17.99,17.86,17.95,1094500.0,13.148,13.1846,13.0893,13.1553,1094500.0
2006-04-26 10:10:00,17.96,17.99,17.95,17.98,379400.0,13.1626,13.1846,13.1553,13.1773,379400.0
2006-04-26 10:20:00,17.97,17.99,17.94,17.96,290900.0,13.1699,13.1846,13.148,13.1626,290900.0
2006-04-26 10:30:00,17.96,17.99,17.9,17.9,386900.0,13.1626,13.1846,13.1186,13.1186,386900.0
2006-04-26 10:40:00,17.9,17.91,17.83,17.85,514500.0,13.1186,13.126,13.0673,13.082,514500.0
2006-04-26 10:50:00,17.85,17.86,17.82,17.82,496600.0,13.082,13.0893,13.06,13.06,496600.0
2006-04-26 11:00:00,17.83,17.84,17.82,17.84,321000.0,13.0673,13.0747,13.06,13.0747,321000.0
2006-04-26 11:10:00,17.83,17.84,17.81,17.82,285300.0,13.0673,13.0747,13.0527,13.06,285300.0
2006-04-26 11:20:00,17.82,17.83,17.66,17.68,1104200.0,13.06,13.0673,12.9427,12.9574,1104200.0
2006-04-26 11:30:00,17.68,17.68,17.62,17.67,1257500.0,12.9574,12.9574,12.9134,12.9501,1257500.0
2006-04-26 11:40:00,17.67,17.75,17.67,17.73,518500.0,12.9501,13.0087,12.9501,12.994,518500.0
2006-04-26 11:50:00,17.73,17.78,17.7,17.76,617200.0,12.994,13.0307,12.9721,13.016,617200.0
2006-04-26 12:00:00,17.77,17.78,17.65,17.65,963000.0,13.0234,13.0307,12.9354,12.9354,963000.0
2006-04-26 12:10:00,17.66,17.7,17.64,17.7,645900.0,12.9427,12.9721,12.9281,12.9721,645900.0
2006-04-26 12:20:00,17.7,17.76,17.69,17.72,378600.0,12.9721,13.016,12.9647,12.9867,378600.0
2006-04-26 12:30:00,17.72,17.77,17.72,17.77,215600.0,12.9867,13.0234,12.9867,13.0234,215600.0
2006-04-26 12:40:00,17.78,17.79,17.75,17.76,256200.0,13.0307,13.038,13.0087,13.016,256200.0
2006-04-26 12:50:00,17.77,17.78,17.74,17.75,193400.0,13.0234,13.0307,13.0014,13.0087,193400.0
2006-04-26 13:00:00,17.75,17.83,17.74,17.83,1038400.0,13.0087,13.0673,13.0014,13.0673,1038400.0
2006-04-26 13:10:00,17.83,17.91,17.82,17.88,753400.0,13.0673,13.126,13.06,13.104,753400.0
2006-04-26 13:20:00,17.88,17.89,17.77,17.79,749300.0,13.104,13.1113,13.0234,13.038,749300.0
2006-04-26 13:30:00,17.78,17.82,17.76,17.82,240200.0,13.0307,13.06,13.016,13.06,240200.0
2006-04-26 13:40:00,17.82,17.83,17.78,17.83,224700.0,13.06,13.0673,13.0307,13.0673,224700.0
2006-04-26 13:50:00,17.83,17.89,17.82,17.88,289400.0,13.0673,13.1113,13.06,13.104,289400.0
2006-04-26 14:00:00,17.88,17.89,17.8,17.82,419300.0,13.104,13.1113,13.0454,13.06,419300.0
2006-04-26 14:10:00,17.82,17.88,17.8,17.81,190300.0,13.06,13.104,13.0454,13.0527,190300.0
2006-04-26 14:20:00,17.81,17.84,17.8,17.81,374500.0,13.0527,13.0747,13.0454,13.0527,374500.0
2006-04-26 14:30:00,17.81,17.86,17.81,17.86,187000.0,13.0527,13.0893,13.0527,13.0893,187000.0
2006-04-26 14:40:00,17.86,17.87,17.83,17.85,171000.0,13.0893,13.0967,13.0673,13.082,171000.0
2006-04-26 14:50:00,17.84,17.85,17.8,17.85,241800.0,13.0747,13.082,13.0454,13.082,241800.0
2006-04-26 15:00:00,17.85,17.88,17.83,17.84,210200.0,13.082,13.104,13.0673,13.0747,210200.0
2006-04-26 15:10:00,17.85,17.86,17.74,17.76,536100.0,13.082,13.0893,13.0014,13.016,536100.0
2006-04-26 15:20:00,17.76,17.86,17.75,17.83,518800.0,13.016,13.0893,13.0087,13.0673,518800.0
2006-04-26 15:30:00,17.83,17.88,17.82,17.86,514500.0,13.0673,13.104,13.06,13.0893,514500.0
2006-04-26 15:40:00,17.86,17.93,17.86,17.89,682600.0,13.0893,13.1406,13.0893,13.1113,682600.0
2006-04-26 15:50:00,17.88,17.92,17.87,17.9,683700.0,13.104,13.1333,13.0967,13.1186,683700.0
2006-04-27 09:30:00,17.8,17.81,17.64,17.65,882000.0,13.0454,13.0527,12.9281,12.9354,882000.0
2006-04-27 09:40:00,17.66,17.75,17.65,17.74,462000.0,12.9427,13.0087,12.9354,13.0014,462000.0
2006-04-27 09:50:00,17.74,17.92,17.73,17.91,889500.0,13.0014,13.1333,12.994,13.126,889500.0
2006-04-27 10:00:00,17.91,18.03,17.87,17.97,2258200.0,13.126,13.2139,13.0967,13.1699,2258200.0
2006-04-27 10:10:00,17.97,18.05,17.94,18.02,1190000.0,13.1699,13.2286,13.148,13.2066,1190000.0
2006-04-27 10:20:00,18.02,18.1,17.98,17.99,1479200.0,13.2066,13.2652,13.1773,13.1846,1479200.0
2006-04-27 10:30:00,17.99,18.04,17.88,17.94,607600.0,13.1846,13.2212,13.104,13.148,607600.0
2006-04-27 10:40:00,17.93,17.96,17.84,17.9,945800.0,13.1406,13.1626,13.0747,13.1186,945800.0
2006-04-27 10:50:00,17.89,17.98,17.89,17.96,649600.0,13.1113,13.1773,13.1113,13.1626,649600.0
2006-04-27 11:00:00,17.96,18.07,17.93,18.06,1019500.0,13.1626,13.2432,13.1406,13.2359,1019500.0
2006-04-27 11:10:00,18.05,18.18,18.04,18.16,799700.0,13.2286,13.3238,13.2212,13.3092,799700.0
2006-04-27 11:20:00,18.17,18.24,18.15,18.24,1518600.0,13.3165,13.3678,13.3019,13.3678,1518600.0
2006-04-27 11:30:00,18.23,18.24,18.18,18.19,373100.0,13.3605,13.3678,13.3238,13.3312,373100.0
2006-04-27 11:40:00,18.18,18.22,18.18,18.21,350800.0,13.3238,13.3532,13.3238,13.3458,350800.0
2006-04-27 11:50:00,18.2,18.25,18.2,18.24,663600.0,13.3385,13.3752,13.3385,13.3678,663600.0
2006-04-27 12:00:00,18.24,18.31,18.24,18.28,556600.0,13.3678,13.4191,13.3678,13.3971,556600.0
2006-04-27 12:10:00,18.27,18.5,18.27,18.43,1370900.0,13.3898,13.5584,13.3898,13.5071,1370900.0
2006-04-27 12:20:00,18.43,18.46,18.39,18.43,366900.0,13.5071,13.5291,13.4778,13.5071,366900.0
2006-04-27 12:30:00,18.43,18.44,18.35,18.35,344300.0,13.5071,13.5144,13.4484,13.4484,344300.0
2006-04-27 12:40:00,18.36,18.36,18.31,18.34,365600.0,13.4558,13.4558,13.4191,13.4411,365600.0
2006-04-27 12:50:00,18.34,18.38,18.31,18.37,321200.0,13.4411,13.4704,13.4191,13.4631,321200.0
2006-04-27 13:00:00,18.37,18.38,18.26,18.29,1049200.0,13.4631,13.4704,13.3825,13.4045,1049200.0
2006-04-27 13:10:00,18.29,18.31,18.25,18.31,609600.0,13.4045,13.4191,13.3752,13.4191,609600.0
2006-04-27 13:20:00,18.3,18.35,18.27,18.32,391700.0,13.4118,13.4484,13.3898,13.4265,391700.0
2006-04-27 13:30:00,18.32,18.34,18.26,18.26,337400.0,13.4265,13.4411,13.3825,13.3825,337400.0
2006-04-27 13:40:00,18.26,18.29,18.25,18.25,204700.0,13.3825,13.4045,13.3752,13.3752,204700.0
2006-04-27 13:50:00,18.26,18.28,18.25,18.25,216400.0,13.3825,13.3971,13.3752,13.3752,216400.0
2006-04-27 14:00:00,18.25,18.3,18.24,18.29,303000.0,13.3752,13.4118,13.3678,13.4045,303000.0
2006-04-27 14:10:00,18.28,18.29,18.24,18.24,202100.0,13.3971,13.4045,13.3678,13.3678,202100.0
2006-04-27 14:20:00,18.24,18.31,18.23,18.31,578200.0,13.3678,13.4191,13.3605,13.4191,578200.0
2006-04-27 14:30:00,18.31,18.39,18.26,18.39,870000.0,13.4191,13.4778,13.3825,13.4778,870000.0
2006-04-27 14:40:00,18.39,18.41,18.35,18.38,845800.0,13.4778,13.4924,13.4484,13.4704,845800.0
2006-04-27 14:50:00,18.38,18.39,18.32,18.33,396200.0,13.4704,13.4778,13.4265,13.4338,396200.0
2006-04-27 15:00:00,18.33,18.36,18.31,18.33,618400.0,13.4338,13.4558,13.4191,13.4338,618400.0
2006-04-27 15:10:00,18.33,18.36,18.31,18.34,897100.0,13.4338,13.4558,13.4191,13.4411,897100.0
2006-04-27 15:20:00,18.34,18.37,18.32,18.36,1118700.0,13.4411,13.4631,13.4265,13.4558,1118700.0
2006-04-27 15:30:00,18.36,18.37,18.26,18.28,947800.0,13.4558,13.4631,13.3825,13.3971,947800.0
2006-04-27 15:40:00,18.29,18.32,18.26,18.31,827100.0,13.4045,13.4265,13.3825,13.4191,827100.0
2006-04-27 15:50:00,18.31,18.37,18.31,18.33,1438800.0,13.4191,13.4631,13.4191,13.4338,1438800.0
2006-04-28 09:30:00,18.25,18.26,18.04,18.23,1313100.0,13.3752,13.3825,13.2212,13.3605,1313100.0
2006-04-28 09:40:00,18.23,18.3,18.15,18.23,955300.0,13.3605,13.4118,13.3019,13.3605,955300.0
2006-04-28 09:50:00,18.23,18.28,18.21,18.22,560600.0,13.3605,13.3971,13.3458,13.3532,560600.0
2006-04-28 10:00:00,18.22,18.26,18.1,18.2,722000.0,13.3532,13.3825,13.2652,13.3385,722000.0
2006-04-28 10:10:00,18.2,18.3,18.18,18.27,613500.0,13.3385,13.4118,13.3238,13.3898,613500.0
2006-04-28 10:20:00,18.27,18.3,18.25,18.29,395300.0,13.3898,13.4118,13.3752,13.4045,395300.0
2006-04-28 10:30:00,18.28,18.29,18.19,18.21,522300.0,13.3971,13.4045,13.3312,13.3458,522300.0
2006-04-28 10:40:00,18.21,18.23,18.15,18.2,423200.0,13.3458,13.3605,13.3019,13.3385,423200.0
2006-04-28 10:50:00,18.19,18.21,18.15,18.16,194600.0,13.3312,13.3458,13.3019,13.3092,194600.0
2006-04-28 11:00:00,18.16,18.18,18.1,18.15,518200.0,13.3092,13.3238,13.2652,13.3019,518200.0
2006-04-28 11:10:00,18.15,18.19,18.14,18.16,299400.0,13.3019,13.3312,13.2945,13.3092,299400.0
2006-04-28 11:20:00,18.16,18.16,18.11,18.13,256900.0,13.3092,13.3092,13.2725,13.2872,256900.0
2006-04-28 11:30:00,18.12,18.13,18.01,18.04,1144300.0,13.2799,13.2872,13.1993,13.2212,1144300.0
2006-04-28 11:40:00,18.05,18.08,18.01,18.01,431500.0,13.2286,13.2506,13.1993,13.1993,431500.0
2006-04-28 11:50:00,18.01,18.1,18.01,18.09,357100.0,13.1993,13.2652,13.1993,13.2579,357100.0
2006-04-28 12:00:00,18.09,18.09,18.02,18.03,308200.0,13.2579,13.2579,13.2066,13.2139,308200.0
2006-04-28 12:10:00,18.03,18.04,18.01,18.03,166200.0,13.2139,13.2212,13.1993,13.2139,166200.0
2006-04-28 12:20:00,18.02,18.05,18.02,18.04,159900.0,13.2066,13.2286,13.2066,13.2212,159900.0
2006-04-28 12:30:00,18.04,18.06,18.04,18.05,139200.0,13.2212,13.2359,13.2212,13.2286,139200.0
2006-04-28 12:40:00,18.05,18.05,17.96,17.98,825000.0,13.2286,13.2286,13.1626,13.1773,825000.0
2006-04-28 12:50:00,17.99,18.02,17.98,18.02,174600.0,13.1846,13.2066,13.1773,13.2066,174600.0
2006-04-28 13:00:00,18.01,18.12,18.01,18.04,331500.0,13.1993,13.2799,13.1993,13.2212,331500.0
2006-04-28 13:10:00,18.04,18.06,18.02,18.03,180100.0,13.2212,13.2359,13.2066,13.2139,180100.0
2006-04-28 13:20:00,18.03,18.05,17.98,18.05,504200.0,13.2139,13.2286,13.1773,13.2286,504200.0
2006-04-28 13:30:00,18.05,18.07,18.03,18.04,267600.0,13.2286,13.2432,13.2139,13.2212,267600.0
2006-04-28 13:40:00,18.03,18.04,17.99,18.0,339000.0,13.2139,13.2212,13.1846,13.1919,339000.0
2006-04-28 13:50:00,17.99,18.02,17.99,18.02,140700.0,13.1846,13.2066,13.1846,13.2066,140700.0
2006-04-28 14:00:00,18.02,18.04,18.01,18.02,238700.0,13.2066,13.2212,13.1993,13.2066,238700.0
2006-04-28 14:10:00,18.02,18.02,18.0,18.0,149100.0,13.2066,13.2066,13.1919,13.1919,149100.0
2006-04-28 14:20:00,18.01,18.01,17.98,17.98,161700.0,13.1993,13.1993,13.1773,13.1773,161700.0
2006-04-28 14:30:00,17.99,18.02,17.96,18.01,342100.0,13.1846,13.2066,13.1626,13.1993,342100.0
2006-04-28 14:40:00,18.02,18.04,18.0,18.03,233700.0,13.2066,13.2212,13.1919,13.2139,233700.0
2006-04-28 14:50:00,18.03,18.03,17.98,18.0,588700.0,13.2139,13.2139,13.1773,13.1919,588700.0
2006-04-28 15:00:00,18.01,18.02,17.97,17.98,436500.0,13.1993,13.2066,13.1699,13.1773,436500.0
2006-04-28 15:10:00,17.97,18.0,17.96,17.97,639400.0,13.1699,13.1919,13.1626,13.1699,639400.0
2006-04-28 15:20:00,17.96,18.02,17.95,18.0,1246500.0,13.1626,13.2066,13.1553,13.1919,1246500.0
2006-04-28 15:30:00,18.0,18.04,18.0,18.01,479800.0,13.1919,13.2212,13.1919,13.1993,479800.0
2006-04-28 15:40:00,18.01,18.01,17.98,17.99,464600.0,13.1993,13.1993,13.1773,13.1846,464600.0
2006-04-28 15:50:00,17.99,18.0,17.95,17.95,959100.0,13.1846,13.1919,13.1553,13.1553,959100.0
2006-05-01 09:30:00,18.0,18.0,17.84,17.9,872200.0,13.1919,13.1919,13.0747,13.1186,872200.0
2006-05-01 09:40:00,17.9,17.93,17.83,17.84,464300.0,13.1186,13.1406,13.0673,13.0747,464300.0
2006-05-01 09:50:00,17.84,17.89,17.82,17.83,454300.0,13.0747,13.1113,13.06,13.0673,454300.0
2006-05-01 10:00:00,17.84,17.85,17.75,17.8,878600.0,13.0747,13.082,13.0087,13.0454,878600.0
2006-05-01 10:10:00,17.8,17.82,17.75,17.8,481000.0,13.0454,13.06,13.0087,13.0454,481000.0
2006-05-01 10:20:00,17.79,17.8,17.71,17.74,504800.0,13.038,13.0454,12.9794,13.0014,504800.0
2006-05-01 10:30:00,17.74,17.77,17.73,17.76,622600.0,13.0014,13.0234,12.994,13.016,622600.0
2006-05-01 10:40:00,17.76,17.81,17.75,17.8,483900.0,13.016,13.0527,13.0087,13.0454,483900.0
2006-05-01 10:50:00,17.8,17.84,17.79,17.82,303500.0,13.0454,13.0747,13.038,13.06,303500.0
2006-05-01 11:00:00,17.82,17.85,17.74,17.75,626000.0,13.06,13.082,13.0014,13.0087,626000.0
2006-05-01 11:10:00,17.74,17.81,17.73,17.77,501700.0,13.0014,13.0527,12.994,13.0234,501700.0
2006-05-01 11:20:00,17.77,17.79,17.75,17.79,214800.0,13.0234,13.038,13.0087,13.038,214800.0
2006-05-01 11:30:00,17.79,17.8,17.76,17.78,218800.0,13.038,13.0454,13.016,13.0307,218800.0
2006-05-01 11:40:00,17.79,17.81,17.76,17.79,402700.0,13.038,13.0527,13.016,13.038,402700.0
2006-05-01 11:50:00,17.79,17.79,17.76,17.77,156000.0,13.038,13.038,13.016,13.0234,156000.0
2006-05-01 12:00:00,17.78,17.79,17.76,17.76,209200.0,13.0307,13.038,13.016,13.016,209200.0
2006-05-01 12:10:00,17.77,17.79,17.76,17.78,312400.0,13.0234,13.038,13.016,13.0307,312400.0
2006-05-01 12:20:00,17.79,17.79,17.75,17.77,177100.0,13.038,13.038,13.0087,13.0234,177100.0
2006-05-01 12:30:00,17.78,17.79,17.76,17.77,356200.0,13.0307,13.038,13.016,13.0234,356200.0
2006-05-01 12:40:00,17.77,17.79,17.76,17.77,550200.0,13.0234,13.038,13.016,13.0234,550200.0
2006-05-01 12:50:00,17.77,17.79,17.76,17.77,174300.0,13.0234,13.038,13.016,13.0234,174300.0
2006-05-01 13:00:00,17.77,17.8,17.77,17.8,330500.0,13.0234,13.0454,13.0234,13.0454,330500.0
2006-05-01 13:10:00,17.79,17.8,17.73,17.73,516500.0,13.038,13.0454,12.994,12.994,516500.0
2006-05-01 13:20:00,17.74,17.74,17.7,17.72,820000.0,13.0014,13.0014,12.9721,12.9867,820000.0
2006-05-01 13:30:00,17.72,17.73,17.7,17.72,290100.0,12.9867,12.994,12.9721,12.9867,290100.0
2006-05-01 13:40:00,17.72,17.72,17.65,17.68,1356900.0,12.9867,12.9867,12.9354,12.9574,1356900.0
2006-05-01 13:50:00,17.68,17.7,17.67,17.69,306400.0,12.9574,12.9721,12.9501,12.9647,306400.0
2006-05-01 14:00:00,17.69,17.71,17.67,17.69,283000.0,12.9647,12.9794,12.9501,12.9647,283000.0
2006-05-01 14:10:00,17.68,17.71,17.67,17.7,376700.0,12.9574,12.9794,12.9501,12.9721,376700.0
2006-05-01 14:20:00,17.69,17.71,17.67,17.7,154500.0,12.9647,12.9794,12.9501,12.9721,154500.0
2006-05-01 14:30:00,17.7,17.75,17.7,17.75,434000.0,12.9721,13.0087,12.9721,13.0087,434000.0
2006-05-01 14:40:00,17.75,17.76,17.74,17.76,182700.0,13.0087,13.016,13.0014,13.016,182700.0
2006-05-01 14:50:00,17.76,17.76,17.73,17.75,178400.0,13.016,13.016,12.994,13.0087,178400.0
2006-05-01 15:00:00,17.75,17.75,17.71,17.72,363200.0,13.0087,13.0087,12.9794,12.9867,363200.0
2006-05-01 15:10:00,17.72,17.76,17.68,17.68,636200.0,12.9867,13.016,12.9574,12.9574,636200.0
2006-05-01 15:20:00,17.68,17.69,17.63,17.66,936200.0,12.9574,12.9647,12.9208,12.9427,936200.0
2006-05-01 15:30:00,17.66,17.67,17.59,17.64,1064200.0,12.9427,12.9501,12.8914,12.9281,1064200.0
2006-05-01 15:40:00,17.64,17.69,17.6,17.67,950500.0,12.9281,12.9647,12.8988,12.9501,950500.0
2006-05-01 15:50:00,17.67,17.68,17.61,17.65,1079100.0,12.9501,12.9574,12.9061,12.9354,1079100.0
2006-05-02 09:30:00,17.68,17.79,17.67,17.74,944400.0,12.9574,13.038,12.9501,13.0014,944400.0
2006-05-02 09:40:00,17.74,17.77,17.64,17.64,728900.0,13.0014,13.0234,12.9281,12.9281,728900.0
2006-05-02 09:50:00,17.64,17.67,17.6,17.67,650700.0,12.9281,12.9501,12.8988,12.9501,650700.0
2006-05-02 10:00:00,17.67,17.7,17.62,17.63,535800.0,12.9501,12.9721,12.9134,12.9208,535800.0
2006-05-02 10:10:00,17.63,17.68,17.62,17.66,439500.0,12.9208,12.9574,12.9134,12.9427,439500.0
2006-05-02 10:20:00,17.67,17.8,17.66,17.75,693100.0,12.9501,13.0454,12.9427,13.0087,693100.0
2006-05-02 10:30:00,17.75,17.8,17.72,17.75,388500.0,13.0087,13.0454,12.9867,13.0087,388500.0
2006-05-02 10:40:00,17.76,17.76,17.68,17.74,575700.0,13.016,13.016,12.9574,13.0014,575700.0
2006-05-02 10:50:00,17.74,17.74,17.68,17.74,326300.0,13.0014,13.0014,12.9574,13.0014,326300.0
2006-05-02 11:00:00,17.73,17.75,17.7,17.71,241300.0,12.994,13.0087,12.9721,12.9794,241300.0
2006-05-02 11:10:00,17.71,17.75,17.7,17.74,282300.0,12.9794,13.0087,12.9721,13.0014,282300.0
2006-05-02 11:20:00,17.73,17.77,17.72,17.76,300300.0,12.994,13.0234,12.9867,13.016,300300.0
2006-05-02 11:30:00,17.76,17.78,17.75,17.75,192700.0,13.016,13.0307,13.0087,13.0087,192700.0
2006-05-02 11:40:00,17.76,17.76,17.72,17.73,198900.0,13.016,13.016,12.9867,12.994,198900.0
2006-05-02 11:50:00,17.73,17.74,17.71,17.73,107000.0,12.994,13.0014,12.9794,12.994,107000.0
2006-05-02 12:00:00,17.74,17.8,17.72,17.79,535100.0,13.0014,13.0454,12.9867,13.038,535100.0
2006-05-02 12:10:00,17.79,17.8,17.77,17.79,312000.0,13.038,13.0454,13.0234,13.038,312000.0
2006-05-02 12:20:00,17.79,17.82,17.75,17.75,237600.0,13.038,13.06,13.0087,13.0087,237600.0
2006-05-02 12:30:00,17.76,17.85,17.76,17.81,422400.0,13.016,13.082,13.016,13.0527,422400.0
2006-05-02 12:40:00,17.81,17.83,17.77,17.79,234800.0,13.0527,13.0673,13.0234,13.038,234800.0
2006-05-02 12:50:00,17.8,17.8,17.78,17.8,88800.0,13.0454,13.0454,13.0307,13.0454,88800.0
2006-05-02 13:00:00,17.8,17.81,17.77,17.79,259300.0,13.0454,13.0527,13.0234,13.038,259300.0
2006-05-02 13:10:00,17.8,17.8,17.77,17.78,149000.0,13.0454,13.0454,13.0234,13.0307,149000.0
2006-05-02 13:20:00,17.78,17.79,17.75,17.76,125600.0,13.0307,13.038,13.0087,13.016,125600.0
2006-05-02 13:30:00,17.76,17.79,17.74,17.77,250300.0,13.016,13.038,13.0014,13.0234,250300.0
2006-05-02 13:40:00,17.77,17.8,17.73,17.75,217700.0,13.0234,13.0454,12.994,13.0087,217700.0
2006-05-02 13:50:00,17.74,17.75,17.71,17.72,129100.0,13.0014,13.0087,12.9794,12.9867,129100.0
2006-05-02 14:00:00,17.72,17.76,17.72,17.73,421100.0,12.9867,13.016,12.9867,12.994,421100.0
2006-05-02 14:10:00,17.72,17.73,17.66,17.69,489900.0,12.9867,12.994,12.9427,12.9647,489900.0
2006-05-02 14:20:00,17.69,17.73,17.66,17.67,455800.0,12.9647,12.994,12.9427,12.9501,455800.0
2006-05-02 14:30:00,17.67,17.72,17.66,17.71,345300.0,12.9501,12.9867,12.9427,12.9794,345300.0
2006-05-02 14:40:00,17.7,17.71,17.65,17.69,289800.0,12.9721,12.9794,12.9354,12.9647,289800.0
2006-05-02 14:50:00,17.68,17.72,17.65,17.71,449700.0,12.9574,12.9867,12.9354,12.9794,449700.0
2006-05-02 15:00:00,17.72,17.75,17.7,17.73,866500.0,12.9867,13.0087,12.9721,12.994,866500.0
2006-05-02 15:10:00,17.74,17.74,17.69,17.7,515500.0,13.0014,13.0014,12.9647,12.9721,515500.0
2006-05-02 15:20:00,17.7,17.71,17.67,17.71,231900.0,12.9721,12.9794,12.9501,12.9794,231900.0
2006-05-02 15:30:00,17.71,17.71,17.68,17.69,189800.0,12.9794,12.9794,12.9574,12.9647,189800.0
2006-05-02 15:40:00,17.7,17.71,17.68,17.7,339400.0,12.9721,12.9794,12.9574,12.9721,339400.0
2006-05-02 15:50:00,17.71,17.75,17.68,17.69,519000.0,12.9794,13.0087,12.9574,12.9647,519000.0
2006-05-03 09:30:00,17.68,17.77,17.68,17.77,576800.0,12.9574,13.0234,12.9574,13.0234,576800.0
2006-05-03 09:40:00,17.76,17.79,17.75,17.78,570100.0,13.016,13.038,13.0087,13.0307,570100.0
2006-05-03 09:50:00,17.79,17.86,17.79,17.8,635100.0,13.038,13.0893,13.038,13.0454,635100.0
2006-05-03 10:00:00,17.81,17.84,17.74,17.75,767600.0,13.0527,13.0747,13.0014,13.0087,767600.0
2006-05-03 10:10:00,17.75,17.77,17.71,17.76,474900.0,13.0087,13.0234,12.9794,13.016,474900.0
2006-05-03 10:20:00,17.76,17.78,17.72,17.76,345800.0,13.016,13.0307,12.9867,13.016,345800.0
2006-05-03 10:30:00,17.75,17.82,17.72,17.76,422400.0,13.0087,13.06,12.9867,13.016,422400.0
2006-05-03 10:40:00,17.77,17.79,17.72,17.77,371700.0,13.0234,13.038,12.9867,13.0234,371700.0
2006-05-03 10:50:00,17.76,17.91,17.73,17.9,930000.0,13.016,13.126,12.994,13.1186,930000.0
2006-05-03 11:00:00,17.9,18.06,17.89,18.0,1346400.0,13.1186,13.2359,13.1113,13.1919,1346400.0
2006-05-03 11:10:00,18.0,18.06,18.0,18.04,842700.0,13.1919,13.2359,13.1919,13.2212,842700.0
2006-05-03 11:20:00,18.03,18.04,17.96,17.99,798400.0,13.2139,13.2212,13.1626,13.1846,798400.0
2006-05-03 11:30:00,17.99,18.01,17.9,17.93,799500.0,13.1846,13.1993,13.1186,13.1406,799500.0
2006-05-03 11:40:00,17.93,17.95,17.88,17.92,559400.0,13.1406,13.1553,13.104,13.1333,559400.0
2006-05-03 11:50:00,17.92,17.98,17.92,17.97,655900.0,13.1333,13.1773,13.1333,13.1699,655900.0
2006-05-03 12:00:00,17.97,17.97,17.92,17.95,314000.0,13.1699,13.1699,13.1333,13.1553,314000.0
2006-05-03 12:10:00,17.94,17.96,17.9,17.92,701300.0,13.148,13.1626,13.1186,13.1333,701300.0
2006-05-03 12:20:00,17.93,17.93,17.88,17.9,312200.0,13.1406,13.1406,13.104,13.1186,312200.0
2006-05-03 12:30:00,17.89,17.9,17.85,17.85,301200.0,13.1113,13.1186,13.082,13.082,301200.0
2006-05-03 12:40:00,17.85,17.93,17.83,17.92,363200.0,13.082,13.1406,13.0673,13.1333,363200.0
2006-05-03 12:50:00,17.92,17.99,17.91,17.97,572800.0,13.1333,13.1846,13.126,13.1699,572800.0
2006-05-03 13:00:00,17.96,17.99,17.95,17.96,257100.0,13.1626,13.1846,13.1553,13.1626,257100.0
2006-05-03 13:10:00,17.96,17.97,17.93,17.96,192900.0,13.1626,13.1699,13.1406,13.1626,192900.0
2006-05-03 13:20:00,17.96,17.98,17.9,17.96,266100.0,13.1626,13.1773,13.1186,13.1626,266100.0
2006-05-03 13:30:00,17.95,17.96,17.92,17.92,124300.0,13.1553,13.1626,13.1333,13.1333,124300.0
2006-05-03 13:40:00,17.92,18.01,17.92,18.01,793700.0,13.1333,13.1993,13.1333,13.1993,793700.0
2006-05-03 13:50:00,18.0,18.04,17.98,18.0,924900.0,13.1919,13.2212,13.1773,13.1919,924900.0
2006-05-03 14:00:00,18.01,18.02,17.93,17.96,550500.0,13.1993,13.2066,13.1406,13.1626,550500.0
2006-05-03 14:10:00,17.96,17.96,17.88,17.89,271700.0,13.1626,13.1626,13.104,13.1113,271700.0
2006-05-03 14:20:00,17.89,17.89,17.85,17.88,228600.0,13.1113,13.1113,13.082,13.104,228600.0
2006-05-03 14:30:00,17.88,17.92,17.85,17.91,281500.0,13.104,13.1333,13.082,13.126,281500.0
2006-05-03 14:40:00,17.91,17.96,17.9,17.91,278400.0,13.126,13.1626,13.1186,13.126,278400.0
2006-05-03 14:50:00,17.91,17.94,17.88,17.88,371300.0,13.126,13.148,13.104,13.104,371300.0
2006-05-03 15:00:00,17.88,17.95,17.88,17.93,316600.0,13.104,13.1553,13.104,13.1406,316600.0
2006-05-03 15:10:00,17.94,18.03,17.93,18.03,753000.0,13.148,13.2139,13.1406,13.2139,753000.0
2006-05-03 15:20:00,18.03,18.04,17.99,18.02,412800.0,13.2139,13.2212,13.1846,13.2066,412800.0
2006-05-03 15:30:00,18.02,18.1,18.01,18.04,1413000.0,13.2066,13.2652,13.1993,13.2212,1413000.0
2006-05-03 15:40:00,18.04,18.07,17.99,18.01,860800.0,13.2212,13.2432,13.1846,13.1993,860800.0
2006-05-03 15:50:00,18.01,18.07,18.01,18.06,1142500.0,13.1993,13.2432,13.1993,13.2359,1142500.0
2006-05-04 09:30:00,18.19,18.25,18.12,18.23,1227900.0,13.3312,13.3752,13.2799,13.3605,1227900.0
2006-05-04 09:40:00,18.24,18.39,18.23,18.3,1297900.0,13.3678,13.4778,13.3605,13.4118,1297900.0
2006-05-04 09:50:00,18.31,18.49,18.3,18.48,1576100.0,13.4191,13.551,13.4118,13.5437,1576100.0
2006-05-04 10:00:00,18.48,18.54,18.44,18.54,1375100.0,13.5437,13.5877,13.5144,13.5877,1375100.0
2006-05-04 10:10:00,18.54,18.62,18.52,18.56,1825400.0,13.5877,13.6463,13.573,13.6023,1825400.0
2006-05-04 10:20:00,18.55,18.55,18.46,18.53,719900.0,13.595,13.595,13.5291,13.5804,719900.0
2006-05-04 10:30:00,18.54,18.57,18.52,18.54,415500.0,13.5877,13.6097,13.573,13.5877,415500.0
2006-05-04 10:40:00,18.53,18.56,18.51,18.53,660900.0,13.5804,13.6023,13.5657,13.5804,660900.0
2006-05-04 10:50:00,18.52,18.53,18.43,18.44,738100.0,13.573,13.5804,13.5071,13.5144,738100.0
2006-05-04 11:00:00,18.44,18.54,18.44,18.49,607700.0,13.5144,13.5877,13.5144,13.551,607700.0
2006-05-04 11:10:00,18.49,18.5,18.44,18.48,279100.0,13.551,13.5584,13.5144,13.5437,279100.0
2006-05-04 11:20:00,18.49,18.54,18.48,18.53,370800.0,13.551,13.5877,13.5437,13.5804,370800.0
2006-05-04 11:30:00,18.54,18.59,18.53,18.59,456500.0,13.5877,13.6243,13.5804,13.6243,456500.0
2006-05-04 11:40:00,18.58,18.63,18.57,18.62,610400.0,13.617,13.6536,13.6097,13.6463,610400.0
2006-05-04 11:50:00,18.63,18.64,18.61,18.62,621900.0,13.6536,13.661,13.639,13.6463,621900.0
2006-05-04 12:00:00,18.62,18.63,18.61,18.61,433600.0,13.6463,13.6536,13.639,13.639,433600.0
2006-05-04 12:10:00,18.61,18.62,18.59,18.59,442400.0,13.639,13.6463,13.6243,13.6243,442400.0
2006-05-04 12:20:00,18.58,18.6,18.55,18.58,628000.0,13.617,13.6317,13.595,13.617,628000.0
2006-05-04 12:30:00,18.58,18.58,18.5,18.5,629100.0,13.617,13.617,13.5584,13.5584,629100.0
2006-05-04 12:40:00,18.5,18.53,18.49,18.53,206400.0,13.5584,13.5804,13.551,13.5804,206400.0
2006-05-04 12:50:00,18.52,18.53,18.49,18.51,257100.0,13.573,13.5804,13.551,13.5657,257100.0
2006-05-04 13:00:00,18.51,18.53,18.49,18.5,235200.0,13.5657,13.5804,13.551,13.5584,235200.0
2006-05-04 13:10:00,18.5,18.56,18.49,18.55,205000.0,13.5584,13.6023,13.551,13.595,205000.0
2006-05-04 13:20:00,18.55,18.56,18.51,18.55,424000.0,13.595,13.6023,13.5657,13.595,424000.0
2006-05-04 13:30:00,18.54,18.58,18.53,18.55,479700.0,13.5877,13.617,13.5804,13.595,479700.0
2006-05-04 13:40:00,18.55,18.61,18.54,18.61,403900.0,13.595,13.639,13.5877,13.639,403900.0
2006-05-04 13:50:00,18.6,18.63,18.59,18.6,414200.0,13.6317,13.6536,13.6243,13.6317,414200.0
2006-05-04 14:00:00,18.6,18.61,18.56,18.56,373600.0,13.6317,13.639,13.6023,13.6023,373600.0
2006-05-04 14:10:00,18.56,18.61,18.55,18.61,324400.0,13.6023,13.639,13.595,13.639,324400.0
2006-05-04 14:20:00,18.61,18.62,18.57,18.61,764000.0,13.639,13.6463,13.6097,13.639,764000.0
2006-05-04 14:30:00,18.61,18.66,18.61,18.62,690500.0,13.639,13.6756,13.639,13.6463,690500.0
2006-05-04 14:40:00,18.62,18.67,18.6,18.66,1035700.0,13.6463,13.683,13.6317,13.6756,1035700.0
2006-05-04 14:50:00,18.66,18.68,18.63,18.66,756100.0,13.6756,13.6903,13.6536,13.6756,756100.0
2006-05-04 15:00:00,18.66,18.68,18.61,18.62,338600.0,13.6756,13.6903,13.639,13.6463,338600.0
2006-05-04 15:10:00,18.62,18.64,18.57,18.62,769200.0,13.6463,13.661,13.6097,13.6463,769200.0
2006-05-04 15:20:00,18.62,18.64,18.55,18.56,921400.0,13.6463,13.661,13.595,13.6023,921400.0
2006-05-04 15:30:00,18.57,18.58,18.55,18.58,455300.0,13.6097,13.617,13.595,13.617,455300.0
2006-05-04 15:40:00,18.57,18.6,18.54,18.55,692100.0,13.6097,13.6317,13.5877,13.595,692100.0
2006-05-04 15:50:00,18.55,18.59,18.53,18.55,892900.0,13.595,13.6243,13.5804,13.595,892900.0
2006-05-05 09:30:00,18.69,18.8,18.66,18.77,978300.0,13.6976,13.7782,13.6756,13.7563,978300.0
2006-05-05 09:40:00,18.77,18.85,18.76,18.84,1134900.0,13.7563,13.8149,13.7489,13.8076,1134900.0
2006-05-05 09:50:00,18.83,18.84,18.71,18.78,951200.0,13.8002,13.8076,13.7123,13.7636,951200.0
2006-05-05 10:00:00,18.78,18.8,18.73,18.74,719400.0,13.7636,13.7782,13.7269,13.7343,719400.0
2006-05-05 10:10:00,18.74,18.8,18.68,18.79,1370900.0,13.7343,13.7782,13.6903,13.7709,1370900.0
2006-05-05 10:20:00,18.79,18.84,18.69,18.73,1075900.0,13.7709,13.8076,13.6976,13.7269,1075900.0
2006-05-05 10:30:00,18.73,18.84,18.73,18.81,953200.0,13.7269,13.8076,13.7269,13.7856,953200.0
2006-05-05 10:40:00,18.8,18.82,18.77,18.77,332600.0,13.7782,13.7929,13.7563,13.7563,332600.0
2006-05-05 10:50:00,18.77,18.82,18.77,18.81,344300.0,13.7563,13.7929,13.7563,13.7856,344300.0
2006-05-05 11:00:00,18.8,18.82,18.78,18.8,431800.0,13.7782,13.7929,13.7636,13.7782,431800.0
2006-05-05 11:10:00,18.81,18.85,18.8,18.85,1514100.0,13.7856,13.8149,13.7782,13.8149,1514100.0
2006-05-05 11:20:00,18.85,18.9,18.84,18.9,412800.0,13.8149,13.8515,13.8076,13.8515,412800.0
2006-05-05 11:30:00,18.9,18.93,18.88,18.92,718100.0,13.8515,13.8735,13.8369,13.8662,718100.0
2006-05-05 11:40:00,18.91,18.99,18.91,18.95,1012500.0,13.8589,13.9175,13.8589,13.8882,1012500.0
2006-05-05 11:50:00,18.96,18.96,18.91,18.93,395400.0,13.8955,13.8955,13.8589,13.8735,395400.0
2006-05-05 12:00:00,18.94,19.05,18.93,18.96,578000.0,13.8808,13.9615,13.8735,13.8955,578000.0
2006-05-05 12:10:00,18.97,18.98,18.93,18.95,474900.0,13.9028,13.9102,13.8735,13.8882,474900.0
2006-05-05 12:20:00,18.94,18.96,18.94,18.94,225200.0,13.8808,13.8955,13.8808,13.8808,225200.0
2006-05-05 12:30:00,18.94,18.95,18.93,18.94,268200.0,13.8808,13.8882,13.8735,13.8808,268200.0
2006-05-05 12:40:00,18.95,18.95,18.91,18.93,565300.0,13.8882,13.8882,13.8589,13.8735,565300.0
2006-05-05 12:50:00,18.93,18.95,18.87,18.89,688900.0,13.8735,13.8882,13.8295,13.8442,688900.0
2006-05-05 13:00:00,18.88,18.88,18.79,18.81,1127600.0,13.8369,13.8369,13.7709,13.7856,1127600.0
2006-05-05 13:10:00,18.82,18.88,18.81,18.86,512200.0,13.7929,13.8369,13.7856,13.8222,512200.0
2006-05-05 13:20:00,18.86,18.89,18.83,18.87,613900.0,13.8222,13.8442,13.8002,13.8295,613900.0
2006-05-05 13:30:00,18.87,18.92,18.87,18.91,195200.0,13.8295,13.8662,13.8295,13.8589,195200.0
2006-05-05 13:40:00,18.91,18.96,18.88,18.96,775700.0,13.8589,13.8955,13.8369,13.8955,775700.0
2006-05-05 13:50:00,18.95,18.99,18.95,18.96,470100.0,13.8882,13.9175,13.8882,13.8955,470100.0
2006-05-05 14:00:00,18.96,18.96,18.92,18.93,677600.0,13.8955,13.8955,13.8662,13.8735,677600.0
2006-05-05 14:10:00,18.94,18.95,18.91,18.91,311100.0,13.8808,13.8882,13.8589,13.8589,311100.0
2006-05-05 14:20:00,18.91,18.94,18.91,18.93,315500.0,13.8589,13.8808,13.8589,13.8735,315500.0
2006-05-05 14:30:00,18.93,18.98,18.93,18.97,274600.0,13.8735,13.9102,13.8735,13.9028,274600.0
2006-05-05 14:40:00,18.97,18.99,18.94,18.96,403800.0,13.9028,13.9175,13.8808,13.8955,403800.0
2006-05-05 14:50:00,18.95,18.98,18.95,18.98,209400.0,13.8882,13.9102,13.8882,13.9102,209400.0
2006-05-05 15:00:00,18.97,18.99,18.97,18.97,287400.0,13.9028,13.9175,13.9028,13.9028,287400.0
2006-05-05 15:10:00,18.97,19.02,18.97,19.0,1764100.0,13.9028,13.9395,13.9028,13.9248,1764100.0
2006-05-05 15:20:00,19.0,19.03,18.97,19.0,1344400.0,13.9248,13.9468,13.9028,13.9248,1344400.0
2006-05-05 15:30:00,19.01,19.09,19.01,19.07,1416700.0,13.9321,13.9908,13.9321,13.9761,1416700.0
2006-05-05 15:40:00,19.07,19.08,19.0,19.08,1455200.0,13.9761,13.9834,13.9248,13.9834,1455200.0
2006-05-05 15:50:00,19.08,19.11,19.05,19.05,2304400.0,13.9834,14.0054,13.9615,13.9615,2304400.0
2006-05-08 09:30:00,19.01,19.02,18.91,18.99,1242300.0,13.9321,13.9395,13.8589,13.9175,1242300.0
2006-05-08 09:40:00,18.98,19.07,18.94,19.06,774200.0,13.9102,13.9761,13.8808,13.9688,774200.0
2006-05-08 09:50:00,19.06,19.15,19.03,19.1,969800.0,13.9688,14.0347,13.9468,13.9981,969800.0
2006-05-08 10:00:00,19.1,19.14,19.06,19.1,462100.0,13.9981,14.0274,13.9688,13.9981,462100.0
2006-05-08 10:10:00,19.1,19.13,19.03,19.05,655800.0,13.9981,14.0201,13.9468,13.9615,655800.0
2006-05-08 10:20:00,19.05,19.2,18.97,19.18,762700.0,13.9615,14.0714,13.9028,14.0567,762700.0
2006-05-08 10:30:00,19.18,19.19,19.14,19.15,321100.0,14.0567,14.0641,14.0274,14.0347,321100.0
2006-05-08 10:40:00,19.15,19.16,19.01,19.04,1023000.0,14.0347,14.0421,13.9321,13.9541,1023000.0
2006-05-08 10:50:00,19.03,19.1,19.03,19.06,433900.0,13.9468,13.9981,13.9468,13.9688,433900.0
2006-05-08 11:00:00,19.06,19.08,18.98,18.99,599300.0,13.9688,13.9834,13.9102,13.9175,599300.0
2006-05-08 11:10:00,18.98,19.08,18.98,19.07,402900.0,13.9102,13.9834,13.9102,13.9761,402900.0
2006-05-08 11:20:00,19.07,19.07,18.96,19.0,614600.0,13.9761,13.9761,13.8955,13.9248,614600.0
2006-05-08 11:30:00,19.01,19.07,18.99,19.06,337000.0,13.9321,13.9761,13.9175,13.9688,337000.0
2006-05-08 11:40:00,19.07,19.09,19.04,19.08,330500.0,13.9761,13.9908,13.9541,13.9834,330500.0
2006-05-08 11:50:00,19.08,19.08,19.04,19.04,159900.0,13.9834,13.9834,13.9541,13.9541,159900.0
2006-05-08 12:00:00,19.04,19.05,19.03,19.04,202500.0,13.9541,13.9615,13.9468,13.9541,202500.0
2006-05-08 12:10:00,19.05,19.05,19.02,19.02,105200.0,13.9615,13.9615,13.9395,13.9395,105200.0
2006-05-08 12:20:00,19.03,19.05,19.01,19.04,184100.0,13.9468,13.9615,13.9321,13.9541,184100.0
2006-05-08 12:30:00,19.05,19.07,19.02,19.03,376800.0,13.9615,13.9761,13.9395,13.9468,376800.0
2006-05-08 12:40:00,19.03,19.03,19.0,19.0,413300.0,13.9468,13.9468,13.9248,13.9248,413300.0
2006-05-08 12:50:00,19.01,19.01,18.96,18.99,346100.0,13.9321,13.9321,13.8955,13.9175,346100.0
2006-05-08 13:00:00,19.0,19.0,18.98,18.98,120700.0,13.9248,13.9248,13.9102,13.9102,120700.0
2006-05-08 13:10:00,18.98,18.98,18.96,18.97,119900.0,13.9102,13.9102,13.8955,13.9028,119900.0
2006-05-08 13:20:00,18.97,19.0,18.96,18.99,192700.0,13.9028,13.9248,13.8955,13.9175,192700.0
2006-05-08 13:30:00,18.99,18.99,18.97,18.98,197900.0,13.9175,13.9175,13.9028,13.9102,197900.0
2006-05-08 13:40:00,18.99,18.99,18.92,18.92,620200.0,13.9175,13.9175,13.8662,13.8662,620200.0
2006-05-08 13:50:00,18.93,18.95,18.91,18.95,411200.0,13.8735,13.8882,13.8589,13.8882,411200.0
2006-05-08 14:00:00,18.95,18.99,18.94,18.95,227600.0,13.8882,13.9175,13.8808,13.8882,227600.0
2006-05-08 14:10:00,18.96,19.0,18.95,18.98,269100.0,13.8955,13.9248,13.8882,13.9102,269100.0
2006-05-08 14:20:00,18.97,19.0,18.94,19.0,301100.0,13.9028,13.9248,13.8808,13.9248,301100.0
2006-05-08 14:30:00,19.0,19.0,18.94,18.94,416000.0,13.9248,13.9248,13.8808,13.8808,416000.0
2006-05-08 14:40:00,18.94,18.97,18.94,18.96,238600.0,13.8808,13.9028,13.8808,13.8955,238600.0
2006-05-08 14:50:00,18.96,18.98,18.95,18.95,202500.0,13.8955,13.9102,13.8882,13.8882,202500.0
2006-05-08 15:00:00,18.95,18.98,18.94,18.94,186900.0,13.8882,13.9102,13.8808,13.8808,186900.0
2006-05-08 15:10:00,18.94,18.95,18.93,18.93,152500.0,13.8808,13.8882,13.8735,13.8735,152500.0
2006-05-08 15:20:00,18.93,18.97,18.93,18.96,293300.0,13.8735,13.9028,13.8735,13.8955,293300.0
2006-05-08 15:30:00,18.96,18.99,18.96,18.98,249300.0,13.8955,13.9175,13.8955,13.9102,249300.0
2006-05-08 15:40:00,18.98,19.0,18.96,18.96,547600.0,13.9102,13.9248,13.8955,13.8955,547600.0
2006-05-08 15:50:00,18.97,19.0,18.91,18.91,1702100.0,13.9028,13.9248,13.8589,13.8589,1702100.0
2006-05-09 09:30:00,18.88,18.89,18.7,18.72,1189100.0,13.8369,13.8442,13.7049,13.7196,1189100.0
2006-05-09 09:40:00,18.71,18.75,18.65,18.65,859500.0,13.7123,13.7416,13.6683,13.6683,859500.0
2006-05-09 09:50:00,18.65,18.66,18.45,18.47,1461100.0,13.6683,13.6756,13.5217,13.5364,1461100.0
2006-05-09 10:00:00,18.48,18.53,18.46,18.5,1450800.0,13.5437,13.5804,13.5291,13.5584,1450800.0
2006-05-09 10:10:00,18.5,18.52,18.48,18.51,825600.0,13.5584,13.573,13.5437,13.5657,825600.0
2006-05-09 10:20:00,18.52,18.57,18.51,18.56,696000.0,13.573,13.6097,13.5657,13.6023,696000.0
2006-05-09 10:30:00,18.56,18.57,18.55,18.56,280400.0,13.6023,13.6097,13.595,13.6023,280400.0
2006-05-09 10:40:00,18.57,18.57,18.52,18.54,503700.0,13.6097,13.6097,13.573,13.5877,503700.0
2006-05-09 10:50:00,18.54,18.55,18.53,18.55,248200.0,13.5877,13.595,13.5804,13.595,248200.0
2006-05-09 11:00:00,18.55,18.6,18.55,18.59,569600.0,13.595,13.6317,13.595,13.6243,569600.0
2006-05-09 11:10:00,18.59,18.62,18.56,18.59,536300.0,13.6243,13.6463,13.6023,13.6243,536300.0
2006-05-09 11:20:00,18.59,18.59,18.5,18.51,391400.0,13.6243,13.6243,13.5584,13.5657,391400.0
2006-05-09 11:30:00,18.51,18.55,18.49,18.53,583500.0,13.5657,13.595,13.551,13.5804,583500.0
2006-05-09 11:40:00,18.54,18.56,18.53,18.55,398500.0,13.5877,13.6023,13.5804,13.595,398500.0
2006-05-09 11:50:00,18.55,18.56,18.54,18.54,237000.0,13.595,13.6023,13.5877,13.5877,237000.0
2006-05-09 12:00:00,18.54,18.55,18.54,18.55,158500.0,13.5877,13.595,13.5877,13.595,158500.0
2006-05-09 12:10:00,18.55,18.56,18.48,18.53,882500.0,13.595,13.6023,13.5437,13.5804,882500.0
2006-05-09 12:20:00,18.53,18.54,18.51,18.52,495900.0,13.5804,13.5877,13.5657,13.573,495900.0
2006-05-09 12:30:00,18.52,18.54,18.51,18.53,260900.0,13.573,13.5877,13.5657,13.5804,260900.0
2006-05-09 12:40:00,18.54,18.54,18.51,18.51,127600.0,13.5877,13.5877,13.5657,13.5657,127600.0
2006-05-09 12:50:00,18.52,18.54,18.51,18.53,122300.0,13.573,13.5877,13.5657,13.5804,122300.0
2006-05-09 13:00:00,18.54,18.55,18.51,18.51,621400.0,13.5877,13.595,13.5657,13.5657,621400.0
2006-05-09 13:10:00,18.51,18.54,18.51,18.52,359700.0,13.5657,13.5877,13.5657,13.573,359700.0
2006-05-09 13:20:00,18.52,18.53,18.51,18.53,306000.0,13.573,13.5804,13.5657,13.5804,306000.0
2006-05-09 13:30:00,18.53,18.53,18.49,18.49,528000.0,13.5804,13.5804,13.551,13.551,528000.0
2006-05-09 13:40:00,18.5,18.52,18.48,18.5,671300.0,13.5584,13.573,13.5437,13.5584,671300.0
2006-05-09 13:50:00,18.51,18.52,18.5,18.52,359500.0,13.5657,13.573,13.5584,13.573,359500.0
2006-05-09 14:00:00,18.52,18.57,18.51,18.56,348000.0,13.573,13.6097,13.5657,13.6023,348000.0
2006-05-09 14:10:00,18.55,18.6,18.52,18.59,552300.0,13.595,13.6317,13.573,13.6243,552300.0
2006-05-09 14:20:00,18.59,18.6,18.54,18.55,793400.0,13.6243,13.6317,13.5877,13.595,793400.0
2006-05-09 14:30:00,18.54,18.56,18.52,18.54,286300.0,13.5877,13.6023,13.573,13.5877,286300.0
2006-05-09 14:40:00,18.54,18.54,18.53,18.53,176300.0,13.5877,13.5877,13.5804,13.5804,176300.0
2006-05-09 14:50:00,18.54,18.55,18.52,18.52,341900.0,13.5877,13.595,13.573,13.573,341900.0
2006-05-09 15:00:00,18.53,18.53,18.46,18.49,599200.0,13.5804,13.5804,13.5291,13.551,599200.0
2006-05-09 15:10:00,18.49,18.51,18.48,18.48,545700.0,13.551,13.5657,13.5437,13.5437,545700.0
2006-05-09 15:20:00,18.48,18.49,18.47,18.47,367900.0,13.5437,13.551,13.5364,13.5364,367900.0
2006-05-09 15:30:00,18.47,18.55,18.47,18.55,409500.0,13.5364,13.595,13.5364,13.595,409500.0
2006-05-09 15:40:00,18.54,18.6,18.54,18.58,739300.0,13.5877,13.6317,13.5877,13.617,739300.0
2006-05-09 15:50:00,18.58,18.62,18.58,18.61,792700.0,13.617,13.6463,13.617,13.639,792700.0
2006-05-10 09:30:00,18.52,18.58,18.41,18.45,915600.0,13.573,13.617,13.4924,13.5217,915600.0
2006-05-10 09:40:00,18.44,18.51,18.44,18.48,526800.0,13.5144,13.5657,13.5144,13.5437,526800.0
2006-05-10 09:50:00,18.49,18.49,18.42,18.42,334500.0,13.551,13.551,13.4997,13.4997,334500.0
2006-05-10 10:00:00,18.42,18.44,18.36,18.38,398000.0,13.4997,13.5144,13.4558,13.4704,398000.0
2006-05-10 10:10:00,18.37,18.45,18.35,18.43,708100.0,13.4631,13.5217,13.4484,13.5071,708100.0
2006-05-10 10:20:00,18.42,18.43,18.37,18.38,360200.0,13.4997,13.5071,13.4631,13.4704,360200.0
2006-05-10 10:30:00,18.38,18.44,18.36,18.44,510000.0,13.4704,13.5144,13.4558,13.5144,510000.0
2006-05-10 10:40:00,18.43,18.46,18.42,18.42,268800.0,13.5071,13.5291,13.4997,13.4997,268800.0
2006-05-10 10:50:00,18.43,18.43,18.36,18.38,216200.0,13.5071,13.5071,13.4558,13.4704,216200.0
2006-05-10 11:00:00,18.38,18.4,18.37,18.37,251100.0,13.4704,13.4851,13.4631,13.4631,251100.0
2006-05-10 11:10:00,18.37,18.38,18.35,18.36,337100.0,13.4631,13.4704,13.4484,13.4558,337100.0
2006-05-10 11:20:00,18.35,18.39,18.35,18.37,277200.0,13.4484,13.4778,13.4484,13.4631,277200.0
2006-05-10 11:30:00,18.36,18.39,18.33,18.33,552500.0,13.4558,13.4778,13.4338,13.4338,552500.0
2006-05-10 11:40:00,18.33,18.34,18.28,18.32,551300.0,13.4338,13.4411,13.3971,13.4265,551300.0
2006-05-10 11:50:00,18.33,18.35,18.3,18.34,469500.0,13.4338,13.4484,13.4118,13.4411,469500.0
2006-05-10 12:00:00,18.34,18.35,18.33,18.34,201700.0,13.4411,13.4484,13.4338,13.4411,201700.0
2006-05-10 12:10:00,18.35,18.35,18.31,18.33,196300.0,13.4484,13.4484,13.4191,13.4338,196300.0
2006-05-10 12:20:00,18.33,18.35,18.31,18.32,244700.0,13.4338,13.4484,13.4191,13.4265,244700.0
2006-05-10 12:30:00,18.31,18.32,18.31,18.32,99200.0,13.4191,13.4265,13.4191,13.4265,99200.0
2006-05-10 12:40:00,18.32,18.32,18.3,18.31,160800.0,13.4265,13.4265,13.4118,13.4191,160800.0
2006-05-10 12:50:00,18.3,18.35,18.3,18.34,368600.0,13.4118,13.4484,13.4118,13.4411,368600.0
2006-05-10 13:00:00,18.33,18.42,18.33,18.36,477500.0,13.4338,13.4997,13.4338,13.4558,477500.0
2006-05-10 13:10:00,18.36,18.36,18.31,18.32,179600.0,13.4558,13.4558,13.4191,13.4265,179600.0
2006-05-10 13:20:00,18.32,18.34,18.3,18.3,419000.0,13.4265,13.4411,13.4118,13.4118,419000.0
2006-05-10 13:30:00,18.3,18.35,18.28,18.29,179600.0,13.4118,13.4484,13.3971,13.4045,179600.0
2006-05-10 13:40:00,18.28,18.31,18.25,18.28,402200.0,13.3971,13.4191,13.3752,13.3971,402200.0
2006-05-10 13:50:00,18.28,18.3,18.27,18.28,176100.0,13.3971,13.4118,13.3898,13.3971,176100.0
2006-05-10 14:00:00,18.29,18.29,18.26,18.26,156400.0,13.4045,13.4045,13.3825,13.3825,156400.0
2006-05-10 14:10:00,18.26,18.3,18.21,18.25,609100.0,13.3825,13.4118,13.3458,13.3752,609100.0
2006-05-10 14:20:00,18.25,18.32,18.24,18.26,606200.0,13.3752,13.4265,13.3678,13.3825,606200.0
2006-05-10 14:30:00,18.26,18.28,18.19,18.22,631700.0,13.3825,13.3971,13.3312,13.3532,631700.0
2006-05-10 14:40:00,18.23,18.38,18.21,18.31,833000.0,13.3605,13.4704,13.3458,13.4191,833000.0
2006-05-10 14:50:00,18.3,18.36,18.28,18.35,451700.0,13.4118,13.4558,13.3971,13.4484,451700.0
2006-05-10 15:00:00,18.34,18.38,18.3,18.31,459700.0,13.4411,13.4704,13.4118,13.4191,459700.0
2006-05-10 15:10:00,18.31,18.31,18.25,18.28,295200.0,13.4191,13.4191,13.3752,13.3971,295200.0
2006-05-10 15:20:00,18.29,18.29,18.2,18.21,343300.0,13.4045,13.4045,13.3385,13.3458,343300.0
2006-05-10 15:30:00,18.21,18.26,18.14,18.19,1443900.0,13.3458,13.3825,13.2945,13.3312,1443900.0
2006-05-10 15:40:00,18.19,18.26,18.17,18.19,1033200.0,13.3312,13.3825,13.3165,13.3312,1033200.0
2006-05-10 15:50:00,18.19,18.22,18.15,18.2,1809100.0,13.3312,13.3532,13.3019,13.3385,1809100.0
2006-05-11 09:30:00,18.13,18.23,18.0,18.22,2258800.0,13.2872,13.3605,13.1919,13.3532,2258800.0
2006-05-11 09:40:00,18.22,18.25,18.14,18.14,918100.0,13.3532,13.3752,13.2945,13.2945,918100.0
2006-05-11 09:50:00,18.13,18.18,18.08,18.17,774700.0,13.2872,13.3238,13.2506,13.3165,774700.0
2006-05-11 10:00:00,18.17,18.19,18.07,18.13,1090200.0,13.3165,13.3312,13.2432,13.2872,1090200.0
2006-05-11 10:10:00,18.13,18.34,18.12,18.3,1009700.0,13.2872,13.4411,13.2799,13.4118,1009700.0
2006-05-11 10:20:00,18.3,18.4,18.3,18.3,854200.0,13.4118,13.4851,13.4118,13.4118,854200.0
2006-05-11 10:30:00,18.3,18.32,18.2,18.21,678200.0,13.4118,13.4265,13.3385,13.3458,678200.0
2006-05-11 10:40:00,18.22,18.24,18.1,18.11,854800.0,13.3532,13.3678,13.2652,13.2725,854800.0
2006-05-11 10:50:00,18.11,18.15,18.09,18.09,570100.0,13.2725,13.3019,13.2579,13.2579,570100.0
2006-05-11 11:00:00,18.09,18.11,18.06,18.09,331400.0,13.2579,13.2725,13.2359,13.2579,331400.0
2006-05-11 11:10:00,18.08,18.11,18.02,18.05,863700.0,13.2506,13.2725,13.2066,13.2286,863700.0
2006-05-11 11:20:00,18.06,18.06,18.0,18.02,514400.0,13.2359,13.2359,13.1919,13.2066,514400.0
2006-05-11 11:30:00,18.01,18.08,18.01,18.07,601400.0,13.1993,13.2506,13.1993,13.2432,601400.0
2006-05-11 11:40:00,18.07,18.1,18.05,18.07,496000.0,13.2432,13.2652,13.2286,13.2432,496000.0
2006-05-11 11:50:00,18.07,18.07,18.02,18.03,370200.0,13.2432,13.2432,13.2066,13.2139,370200.0
2006-05-11 12:00:00,18.03,18.08,18.01,18.02,262000.0,13.2139,13.2506,13.1993,13.2066,262000.0
2006-05-11 12:10:00,18.02,18.13,18.01,18.13,433400.0,13.2066,13.2872,13.1993,13.2872,433400.0
2006-05-11 12:20:00,18.13,18.15,18.05,18.06,547400.0,13.2872,13.3019,13.2286,13.2359,547400.0
2006-05-11 12:30:00,18.06,18.13,18.04,18.12,403800.0,13.2359,13.2872,13.2212,13.2799,403800.0
2006-05-11 12:40:00,18.13,18.16,18.11,18.15,351100.0,13.2872,13.3092,13.2725,13.3019,351100.0
2006-05-11 12:50:00,18.14,18.2,18.14,18.19,468900.0,13.2945,13.3385,13.2945,13.3312,468900.0
2006-05-11 13:00:00,18.19,18.23,18.18,18.22,599600.0,13.3312,13.3605,13.3238,13.3532,599600.0
2006-05-11 13:10:00,18.22,18.23,18.1,18.17,925900.0,13.3532,13.3605,13.2652,13.3165,925900.0
2006-05-11 13:20:00,18.18,18.2,18.15,18.19,407800.0,13.3238,13.3385,13.3019,13.3312,407800.0
2006-05-11 13:30:00,18.18,18.18,18.1,18.11,505700.0,13.3238,13.3238,13.2652,13.2725,505700.0
2006-05-11 13:40:00,18.11,18.15,18.11,18.12,236500.0,13.2725,13.3019,13.2725,13.2799,236500.0
2006-05-11 13:50:00,18.12,18.15,18.1,18.14,445300.0,13.2799,13.3019,13.2652,13.2945,445300.0
2006-05-11 14:00:00,18.14,18.16,18.12,18.12,222800.0,13.2945,13.3092,13.2799,13.2799,222800.0
2006-05-11 14:10:00,18.12,18.13,18.08,18.11,480600.0,13.2799,13.2872,13.2506,13.2725,480600.0
2006-05-11 14:20:00,18.12,18.2,18.1,18.16,667800.0,13.2799,13.3385,13.2652,13.3092,667800.0
2006-05-11 14:30:00,18.17,18.25,18.16,18.24,1137700.0,13.3165,13.3752,13.3092,13.3678,1137700.0
2006-05-11 14:40:00,18.25,18.25,18.14,18.15,529800.0,13.3752,13.3752,13.2945,13.3019,529800.0
2006-05-11 14:50:00,18.15,18.19,18.13,18.16,643700.0,13.3019,13.3312,13.2872,13.3092,643700.0
2006-05-11 15:00:00,18.16,18.17,18.08,18.09,625500.0,13.3092,13.3165,13.2506,13.2579,625500.0
2006-05-11 15:10:00,18.09,18.2,18.09,18.13,653600.0,13.2579,13.3385,13.2579,13.2872,653600.0
2006-05-11 15:20:00,18.13,18.13,18.03,18.04,1032400.0,13.2872,13.2872,13.2139,13.2212,1032400.0
2006-05-11 15:30:00,18.04,18.14,18.03,18.13,895200.0,13.2212,13.2945,13.2139,13.2872,895200.0
2006-05-11 15:40:00,18.13,18.2,18.08,18.11,579700.0,13.2872,13.3385,13.2506,13.2725,579700.0
2006-05-11 15:50:00,18.11,18.17,18.1,18.11,1289800.0,13.2725,13.3165,13.2652,13.2725,1289800.0
2006-05-12 09:30:00,18.07,18.11,18.02,18.11,1937900.0,13.2432,13.2725,13.2066,13.2725,1937900.0
2006-05-12 09:40:00,18.11,18.33,18.07,18.29,1991000.0,13.2725,13.4338,13.2432,13.4045,1991000.0
2006-05-12 09:50:00,18.29,18.38,18.23,18.25,1039800.0,13.4045,13.4704,13.3605,13.3752,1039800.0
2006-05-12 10:00:00,18.25,18.26,18.14,18.19,974200.0,13.3752,13.3825,13.2945,13.3312,974200.0
2006-05-12 10:10:00,18.18,18.32,18.17,18.27,693000.0,13.3238,13.4265,13.3165,13.3898,693000.0
2006-05-12 10:20:00,18.28,18.35,18.25,18.3,393000.0,13.3971,13.4484,13.3752,13.4118,393000.0
2006-05-12 10:30:00,18.31,18.33,18.2,18.2,664600.0,13.4191,13.4338,13.3385,13.3385,664600.0
2006-05-12 10:40:00,18.21,18.22,18.06,18.09,1057700.0,13.3458,13.3532,13.2359,13.2579,1057700.0
2006-05-12 10:50:00,18.1,18.18,18.08,18.17,508600.0,13.2652,13.3238,13.2506,13.3165,508600.0
2006-05-12 11:00:00,18.17,18.22,18.15,18.17,465400.0,13.3165,13.3532,13.3019,13.3165,465400.0
2006-05-12 11:10:00,18.17,18.2,18.12,18.19,218600.0,13.3165,13.3385,13.2799,13.3312,218600.0
2006-05-12 11:20:00,18.18,18.26,18.17,18.23,654900.0,13.3238,13.3825,13.3165,13.3605,654900.0
2006-05-12 11:30:00,18.23,18.24,18.19,18.19,415900.0,13.3605,13.3678,13.3312,13.3312,415900.0
2006-05-12 11:40:00,18.19,18.19,18.1,18.15,485800.0,13.3312,13.3312,13.2652,13.3019,485800.0
2006-05-12 11:50:00,18.15,18.23,18.13,18.22,321300.0,13.3019,13.3605,13.2872,13.3532,321300.0
2006-05-12 12:00:00,18.22,18.28,18.22,18.26,401500.0,13.3532,13.3971,13.3532,13.3825,401500.0
2006-05-12 12:10:00,18.26,18.28,18.25,18.26,103500.0,13.3825,13.3971,13.3752,13.3825,103500.0
2006-05-12 12:20:00,18.25,18.26,18.16,18.17,163200.0,13.3752,13.3825,13.3092,13.3165,163200.0
2006-05-12 12:30:00,18.16,18.28,18.05,18.08,952800.0,13.3092,13.3971,13.2286,13.2506,952800.0
2006-05-12 12:40:00,18.07,18.22,18.06,18.18,641900.0,13.2432,13.3532,13.2359,13.3238,641900.0
2006-05-12 12:50:00,18.17,18.24,18.12,18.17,499800.0,13.3165,13.3678,13.2799,13.3165,499800.0
2006-05-12 13:00:00,18.17,18.18,18.15,18.16,203400.0,13.3165,13.3238,13.3019,13.3092,203400.0
2006-05-12 13:10:00,18.16,18.25,18.12,18.16,282200.0,13.3092,13.3752,13.2799,13.3092,282200.0
2006-05-12 13:20:00,18.17,18.26,18.17,18.19,271700.0,13.3165,13.3825,13.3165,13.3312,271700.0
2006-05-12 13:30:00,18.19,18.22,18.15,18.16,112600.0,13.3312,13.3532,13.3019,13.3092,112600.0
2006-05-12 13:40:00,18.15,18.17,18.13,18.16,208900.0,13.3019,13.3165,13.2872,13.3092,208900.0
2006-05-12 13:50:00,18.15,18.16,18.13,18.14,136400.0,13.3019,13.3092,13.2872,13.2945,136400.0
2006-05-12 14:00:00,18.14,18.16,18.14,18.15,115700.0,13.2945,13.3092,13.2945,13.3019,115700.0
2006-05-12 14:10:00,18.14,18.23,18.14,18.19,359100.0,13.2945,13.3605,13.2945,13.3312,359100.0
2006-05-12 14:20:00,18.19,18.21,18.17,18.18,220600.0,13.3312,13.3458,13.3165,13.3238,220600.0
2006-05-12 14:30:00,18.17,18.2,18.16,18.19,192400.0,13.3165,13.3385,13.3092,13.3312,192400.0
2006-05-12 14:40:00,18.19,18.19,18.16,18.17,154700.0,13.3312,13.3312,13.3092,13.3165,154700.0
2006-05-12 14:50:00,18.17,18.17,18.11,18.15,309100.0,13.3165,13.3165,13.2725,13.3019,309100.0
2006-05-12 15:00:00,18.15,18.17,18.12,18.13,532700.0,13.3019,13.3165,13.2799,13.2872,532700.0
2006-05-12 15:10:00,18.12,18.17,18.1,18.16,466000.0,13.2799,13.3165,13.2652,13.3092,466000.0
2006-05-12 15:20:00,18.16,18.19,18.14,18.19,401500.0,13.3092,13.3312,13.2945,13.3312,401500.0
2006-05-12 15:30:00,18.19,18.19,18.14,18.16,696100.0,13.3312,13.3312,13.2945,13.3092,696100.0
2006-05-12 15:40:00,18.16,18.16,18.07,18.09,1005800.0,13.3092,13.3092,13.2432,13.2579,1005800.0
2006-05-12 15:50:00,18.09,18.13,18.04,18.11,997900.0,13.2579,13.2872,13.2212,13.2725,997900.0
2006-05-15 09:30:00,18.0,18.27,17.98,18.12,1748000.0,13.1919,13.3898,13.1773,13.2799,1748000.0
2006-05-15 09:40:00,18.12,18.19,18.08,18.15,1118400.0,13.2799,13.3312,13.2506,13.3019,1118400.0
2006-05-15 09:50:00,18.14,18.15,17.99,17.99,947500.0,13.2945,13.3019,13.1846,13.1846,947500.0
2006-05-15 10:00:00,18.0,18.0,17.89,17.97,705000.0,13.1919,13.1919,13.1113,13.1699,705000.0
2006-05-15 10:10:00,17.97,18.02,17.97,17.98,612200.0,13.1699,13.2066,13.1699,13.1773,612200.0
2006-05-15 10:20:00,17.98,17.99,17.84,17.97,713200.0,13.1773,13.1846,13.0747,13.1699,713200.0
2006-05-15 10:30:00,17.97,18.0,17.93,17.94,530400.0,13.1699,13.1919,13.1406,13.148,530400.0
2006-05-15 10:40:00,17.95,17.95,17.87,17.88,518700.0,13.1553,13.1553,13.0967,13.104,518700.0
2006-05-15 10:50:00,17.88,17.91,17.87,17.88,632300.0,13.104,13.126,13.0967,13.104,632300.0
2006-05-15 11:00:00,17.89,17.94,17.88,17.89,600800.0,13.1113,13.148,13.104,13.1113,600800.0
2006-05-15 11:10:00,17.89,17.93,17.88,17.9,389300.0,13.1113,13.1406,13.104,13.1186,389300.0
2006-05-15 11:20:00,17.9,17.9,17.86,17.88,252700.0,13.1186,13.1186,13.0893,13.104,252700.0
2006-05-15 11:30:00,17.87,17.92,17.87,17.89,326400.0,13.0967,13.1333,13.0967,13.1113,326400.0
2006-05-15 11:40:00,17.9,17.98,17.89,17.94,460400.0,13.1186,13.1773,13.1113,13.148,460400.0
2006-05-15 11:50:00,17.94,18.0,17.93,17.96,244900.0,13.148,13.1919,13.1406,13.1626,244900.0
2006-05-15 12:00:00,17.96,17.98,17.93,17.95,222200.0,13.1626,13.1773,13.1406,13.1553,222200.0
2006-05-15 12:10:00,17.95,17.96,17.94,17.95,467000.0,13.1553,13.1626,13.148,13.1553,467000.0
2006-05-15 12:20:00,17.95,18.0,17.95,18.0,373400.0,13.1553,13.1919,13.1553,13.1919,373400.0
2006-05-15 12:30:00,18.0,18.03,17.96,17.97,510400.0,13.1919,13.2139,13.1626,13.1699,510400.0
2006-05-15 12:40:00,17.97,17.97,17.88,17.9,359500.0,13.1699,13.1699,13.104,13.1186,359500.0
2006-05-15 12:50:00,17.89,17.9,17.87,17.87,181300.0,13.1113,13.1186,13.0967,13.0967,181300.0
2006-05-15 13:00:00,17.88,17.9,17.87,17.87,232100.0,13.104,13.1186,13.0967,13.0967,232100.0
2006-05-15 13:10:00,17.88,17.89,17.86,17.87,184000.0,13.104,13.1113,13.0893,13.0967,184000.0
2006-05-15 13:20:00,17.87,17.87,17.81,17.82,684200.0,13.0967,13.0967,13.0527,13.06,684200.0
2006-05-15 13:30:00,17.81,17.81,17.71,17.72,1061000.0,13.0527,13.0527,12.9794,12.9867,1061000.0
2006-05-15 13:40:00,17.71,17.77,17.67,17.68,708200.0,12.9794,13.0234,12.9501,12.9574,708200.0
2006-05-15 13:50:00,17.68,17.68,17.55,17.61,813400.0,12.9574,12.9574,12.8621,12.9061,813400.0
2006-05-15 14:00:00,17.61,17.68,17.61,17.67,694900.0,12.9061,12.9574,12.9061,12.9501,694900.0
2006-05-15 14:10:00,17.67,17.67,17.55,17.56,491600.0,12.9501,12.9501,12.8621,12.8695,491600.0
2006-05-15 14:20:00,17.56,17.65,17.56,17.63,710300.0,12.8695,12.9354,12.8695,12.9208,710300.0
2006-05-15 14:30:00,17.64,17.69,17.62,17.67,739000.0,12.9281,12.9647,12.9134,12.9501,739000.0
2006-05-15 14:40:00,17.66,17.67,17.57,17.6,770500.0,12.9427,12.9501,12.8768,12.8988,770500.0
2006-05-15 14:50:00,17.6,17.65,17.59,17.63,318800.0,12.8988,12.9354,12.8914,12.9208,318800.0
2006-05-15 15:00:00,17.62,17.71,17.61,17.66,738900.0,12.9134,12.9794,12.9061,12.9427,738900.0
2006-05-15 15:10:00,17.67,17.72,17.66,17.71,733400.0,12.9501,12.9867,12.9427,12.9794,733400.0
2006-05-15 15:20:00,17.71,17.72,17.67,17.68,500000.0,12.9794,12.9867,12.9501,12.9574,500000.0
2006-05-15 15:30:00,17.68,17.68,17.66,17.67,780400.0,12.9574,12.9574,12.9427,12.9501,780400.0
2006-05-15 15:40:00,17.66,17.72,17.66,17.69,1102800.0,12.9427,12.9867,12.9427,12.9647,1102800.0
2006-05-15 15:50:00,17.68,17.81,17.68,17.75,1419000.0,12.9574,13.0527,12.9574,13.0087,1419000.0
2006-05-16 09:30:00,17.8,17.95,17.74,17.94,921900.0,13.0819,13.1921,13.0378,13.1848,921900.0
2006-05-16 09:40:00,17.94,17.95,17.85,17.88,641600.0,13.1848,13.1921,13.1186,13.1407,641600.0
2006-05-16 09:50:00,17.88,17.94,17.87,17.9,795400.0,13.1407,13.1848,13.1333,13.1554,795400.0
2006-05-16 10:00:00,17.89,17.91,17.83,17.88,583500.0,13.148,13.1627,13.1039,13.1407,583500.0
2006-05-16 10:10:00,17.88,17.89,17.79,17.84,507300.0,13.1407,13.148,13.0745,13.1113,507300.0
2006-05-16 10:20:00,17.84,17.88,17.81,17.82,361200.0,13.1113,13.1407,13.0892,13.0966,361200.0
2006-05-16 10:30:00,17.83,17.89,17.81,17.82,460200.0,13.1039,13.148,13.0892,13.0966,460200.0
2006-05-16 10:40:00,17.81,17.85,17.78,17.85,397200.0,13.0892,13.1186,13.0672,13.1186,397200.0
2006-05-16 10:50:00,17.85,17.87,17.81,17.84,369700.0,13.1186,13.1333,13.0892,13.1113,369700.0
2006-05-16 11:00:00,17.83,17.88,17.81,17.85,344700.0,13.1039,13.1407,13.0892,13.1186,344700.0
2006-05-16 11:10:00,17.84,17.84,17.79,17.82,487200.0,13.1113,13.1113,13.0745,13.0966,487200.0
2006-05-16 11:20:00,17.82,17.83,17.77,17.77,285100.0,13.0966,13.1039,13.0598,13.0598,285100.0
2006-05-16 11:30:00,17.77,17.77,17.7,17.73,825800.0,13.0598,13.0598,13.0084,13.0304,825800.0
2006-05-16 11:40:00,17.73,17.73,17.6,17.6,661400.0,13.0304,13.0304,12.9349,12.9349,661400.0
2006-05-16 11:50:00,17.6,17.6,17.43,17.46,1191600.0,12.9349,12.9349,12.81,12.832,1191600.0
2006-05-16 12:00:00,17.46,17.63,17.45,17.57,1095500.0,12.832,12.957,12.8247,12.9129,1095500.0
2006-05-16 12:10:00,17.57,17.59,17.52,17.55,647400.0,12.9129,12.9276,12.8761,12.8982,647400.0
2006-05-16 12:20:00,17.55,17.58,17.54,17.58,487400.0,12.8982,12.9202,12.8908,12.9202,487400.0
2006-05-16 12:30:00,17.58,17.67,17.58,17.66,369100.0,12.9202,12.9864,12.9202,12.979,369100.0
2006-05-16 12:40:00,17.66,17.66,17.57,17.58,292900.0,12.979,12.979,12.9129,12.9202,292900.0
2006-05-16 12:50:00,17.58,17.63,17.57,17.63,464500.0,12.9202,12.957,12.9129,12.957,464500.0
2006-05-16 13:00:00,17.63,17.73,17.63,17.73,610300.0,12.957,13.0304,12.957,13.0304,610300.0
2006-05-16 13:10:00,17.72,17.9,17.72,17.79,1608400.0,13.0231,13.1554,13.0231,13.0745,1608400.0
2006-05-16 13:20:00,17.79,17.84,17.77,17.83,586700.0,13.0745,13.1113,13.0598,13.1039,586700.0
2006-05-16 13:30:00,17.82,17.87,17.79,17.81,646700.0,13.0966,13.1333,13.0745,13.0892,646700.0
2006-05-16 13:40:00,17.81,17.81,17.74,17.75,611900.0,13.0892,13.0892,13.0378,13.0451,611900.0
2006-05-16 13:50:00,17.74,17.8,17.74,17.77,3777700.0,13.0378,13.0819,13.0378,13.0598,3777700.0
2006-05-16 14:00:00,17.77,17.83,17.74,17.79,887300.0,13.0598,13.1039,13.0378,13.0745,887300.0
2006-05-16 14:10:00,17.79,17.81,17.74,17.78,827600.0,13.0745,13.0892,13.0378,13.0672,827600.0
2006-05-16 14:20:00,17.77,17.78,17.74,17.77,369300.0,13.0598,13.0672,13.0378,13.0598,369300.0
2006-05-16 14:30:00,17.77,17.8,17.75,17.79,465900.0,13.0598,13.0819,13.0451,13.0745,465900.0
2006-05-16 14:40:00,17.79,17.8,17.76,17.76,354800.0,13.0745,13.0819,13.0525,13.0525,354800.0
2006-05-16 14:50:00,17.76,17.79,17.75,17.76,541300.0,13.0525,13.0745,13.0451,13.0525,541300.0
2006-05-16 15:00:00,17.77,17.81,17.75,17.78,510300.0,13.0598,13.0892,13.0451,13.0672,510300.0
2006-05-16 15:10:00,17.77,17.77,17.68,17.72,617000.0,13.0598,13.0598,12.9937,13.0231,617000.0
2006-05-16 15:20:00,17.71,17.75,17.69,17.72,511000.0,13.0157,13.0451,13.0011,13.0231,511000.0
2006-05-16 15:30:00,17.72,17.81,17.71,17.79,809400.0,13.0231,13.0892,13.0157,13.0745,809400.0
2006-05-16 15:40:00,17.79,17.86,17.78,17.83,940000.0,13.0745,13.126,13.0672,13.1039,940000.0
2006-05-16 15:50:00,17.84,17.86,17.81,17.86,1418400.0,13.1113,13.126,13.0892,13.126,1418400.0
2006-05-17 09:30:00,17.35,17.71,17.35,17.6,4655100.0,12.7512,13.0157,12.7512,12.9349,4655100.0
2006-05-17 09:40:00,17.59,17.6,17.43,17.6,2595300.0,12.9276,12.9349,12.81,12.9349,2595300.0
2006-05-17 09:50:00,17.6,17.61,17.25,17.5,2169500.0,12.9349,12.9423,12.6777,12.8614,2169500.0
2006-05-17 10:00:00,17.49,17.5,17.25,17.31,2776900.0,12.8541,12.8614,12.6777,12.7218,2776900.0
2006-05-17 10:10:00,17.31,17.32,17.2,17.21,2472300.0,12.7218,12.7291,12.6409,12.6483,2472300.0
2006-05-17 10:20:00,17.22,17.33,17.21,17.22,3118400.0,12.6556,12.7365,12.6483,12.6556,3118400.0
2006-05-17 10:30:00,17.22,17.25,17.16,17.17,2464300.0,12.6556,12.6777,12.6115,12.6189,2464300.0
2006-05-17 10:40:00,17.17,17.21,17.12,17.19,1279600.0,12.6189,12.6483,12.5821,12.6336,1279600.0
2006-05-17 10:50:00,17.2,17.2,17.13,17.13,880100.0,12.6409,12.6409,12.5895,12.5895,880100.0
2006-05-17 11:00:00,17.12,17.14,17.03,17.14,1482200.0,12.5821,12.5968,12.516,12.5968,1482200.0
2006-05-17 11:10:00,17.15,17.15,17.01,17.07,1708700.0,12.6042,12.6042,12.5013,12.5454,1708700.0
2006-05-17 11:20:00,17.07,17.07,16.95,17.02,2091700.0,12.5454,12.5454,12.4572,12.5086,2091700.0
2006-05-17 11:30:00,17.02,17.05,16.88,16.93,2351500.0,12.5086,12.5307,12.4058,12.4425,2351500.0
2006-05-17 11:40:00,16.93,17.03,16.87,16.99,2228100.0,12.4425,12.516,12.3984,12.4866,2228100.0
2006-05-17 11:50:00,16.99,17.03,16.97,17.02,884200.0,12.4866,12.516,12.4719,12.5086,884200.0
2006-05-17 12:00:00,17.02,17.1,17.01,17.04,1211700.0,12.5086,12.5674,12.5013,12.5233,1211700.0
2006-05-17 12:10:00,17.03,17.1,17.02,17.09,1518400.0,12.516,12.5674,12.5086,12.5601,1518400.0
2006-05-17 12:20:00,17.1,17.12,17.02,17.06,789800.0,12.5674,12.5821,12.5086,12.538,789800.0
2006-05-17 12:30:00,17.06,17.09,17.04,17.09,819900.0,12.538,12.5601,12.5233,12.5601,819900.0
2006-05-17 12:40:00,17.09,17.1,16.97,17.02,854400.0,12.5601,12.5674,12.4719,12.5086,854400.0
2006-05-17 12:50:00,17.01,17.02,16.94,16.99,885400.0,12.5013,12.5086,12.4498,12.4866,885400.0
2006-05-17 13:00:00,16.99,17.03,16.96,16.98,411000.0,12.4866,12.516,12.4645,12.4792,411000.0
2006-05-17 13:10:00,16.98,17.01,16.95,16.96,346300.0,12.4792,12.5013,12.4572,12.4645,346300.0
2006-05-17 13:20:00,16.95,16.98,16.9,16.93,557400.0,12.4572,12.4792,12.4204,12.4425,557400.0
2006-05-17 13:30:00,16.93,17.0,16.93,16.96,718100.0,12.4425,12.4939,12.4425,12.4645,718100.0
2006-05-17 13:40:00,16.96,17.0,16.94,16.99,358500.0,12.4645,12.4939,12.4498,12.4866,358500.0
2006-05-17 13:50:00,17.0,17.04,16.95,16.96,825700.0,12.4939,12.5233,12.4572,12.4645,825700.0
2006-05-17 14:00:00,16.96,17.01,16.93,16.99,579800.0,12.4645,12.5013,12.4425,12.4866,579800.0
2006-05-17 14:10:00,16.99,16.99,16.94,16.96,577800.0,12.4866,12.4866,12.4498,12.4645,577800.0
2006-05-17 14:20:00,16.97,17.01,16.96,16.99,1095700.0,12.4719,12.5013,12.4645,12.4866,1095700.0
2006-05-17 14:30:00,16.99,17.0,16.92,16.93,725100.0,12.4866,12.4939,12.4351,12.4425,725100.0
2006-05-17 14:40:00,16.93,16.94,16.87,16.87,798300.0,12.4425,12.4498,12.3984,12.3984,798300.0
2006-05-17 14:50:00,16.87,16.97,16.85,16.93,861000.0,12.3984,12.4719,12.3837,12.4425,861000.0
2006-05-17 15:00:00,16.93,17.0,16.91,16.99,969700.0,12.4425,12.4939,12.4278,12.4866,969700.0
2006-05-17 15:10:00,17.0,17.0,16.95,16.97,982700.0,12.4939,12.4939,12.4572,12.4719,982700.0
2006-05-17 15:20:00,16.97,17.01,16.94,16.99,1226600.0,12.4719,12.5013,12.4498,12.4866,1226600.0
2006-05-17 15:30:00,16.99,17.03,16.98,17.01,1448900.0,12.4866,12.516,12.4792,12.5013,1448900.0
2006-05-17 15:40:00,17.01,17.01,16.95,16.96,1463800.0,12.5013,12.5013,12.4572,12.4645,1463800.0
2006-05-17 15:50:00,16.97,16.99,16.93,16.93,1815200.0,12.4719,12.4866,12.4425,12.4425,1815200.0
2006-05-18 09:30:00,17.07,17.19,17.05,17.18,2110600.0,12.5454,12.6336,12.5307,12.6262,2110600.0
2006-05-18 09:40:00,17.18,17.2,17.12,17.15,1404900.0,12.6262,12.6409,12.5821,12.6042,1404900.0
2006-05-18 09:50:00,17.15,17.17,17.11,17.17,890100.0,12.6042,12.6189,12.5748,12.6189,890100.0
2006-05-18 10:00:00,17.17,17.19,17.13,17.14,821300.0,12.6189,12.6336,12.5895,12.5968,821300.0
2006-05-18 10:10:00,17.14,17.16,17.06,17.1,1291100.0,12.5968,12.6115,12.538,12.5674,1291100.0
2006-05-18 10:20:00,17.09,17.17,17.07,17.13,744000.0,12.5601,12.6189,12.5454,12.5895,744000.0
2006-05-18 10:30:00,17.13,17.15,17.11,17.13,401200.0,12.5895,12.6042,12.5748,12.5895,401200.0
2006-05-18 10:40:00,17.14,17.15,17.11,17.12,313500.0,12.5968,12.6042,12.5748,12.5821,313500.0
2006-05-18 10:50:00,17.13,17.13,17.09,17.11,254800.0,12.5895,12.5895,12.5601,12.5748,254800.0
2006-05-18 11:00:00,17.11,17.12,17.03,17.05,460000.0,12.5748,12.5821,12.516,12.5307,460000.0
2006-05-18 11:10:00,17.06,17.07,17.05,17.06,428900.0,12.538,12.5454,12.5307,12.538,428900.0
2006-05-18 11:20:00,17.06,17.14,17.06,17.13,566600.0,12.538,12.5968,12.538,12.5895,566600.0
2006-05-18 11:30:00,17.14,17.14,17.04,17.1,803900.0,12.5968,12.5968,12.5233,12.5674,803900.0
2006-05-18 11:40:00,17.1,17.11,17.04,17.06,480900.0,12.5674,12.5748,12.5233,12.538,480900.0
2006-05-18 11:50:00,17.07,17.08,16.96,17.07,1019200.0,12.5454,12.5527,12.4645,12.5454,1019200.0
2006-05-18 12:00:00,17.07,17.09,17.03,17.07,459300.0,12.5454,12.5601,12.516,12.5454,459300.0
2006-05-18 12:10:00,17.06,17.07,17.01,17.01,456800.0,12.538,12.5454,12.5013,12.5013,456800.0
2006-05-18 12:20:00,17.01,17.05,16.99,17.05,471700.0,12.5013,12.5307,12.4866,12.5307,471700.0
2006-05-18 12:30:00,17.05,17.06,17.03,17.04,336400.0,12.5307,12.538,12.516,12.5233,336400.0
2006-05-18 12:40:00,17.04,17.05,16.99,17.0,485000.0,12.5233,12.5307,12.4866,12.4939,485000.0
2006-05-18 12:50:00,17.0,17.01,16.99,17.01,299800.0,12.4939,12.5013,12.4866,12.5013,299800.0
2006-05-18 13:00:00,17.01,17.02,16.98,17.01,205900.0,12.5013,12.5086,12.4792,12.5013,205900.0
2006-05-18 13:10:00,17.01,17.02,16.99,17.0,237200.0,12.5013,12.5086,12.4866,12.4939,237200.0
2006-05-18 13:20:00,17.0,17.04,16.98,17.03,484100.0,12.4939,12.5233,12.4792,12.516,484100.0
2006-05-18 13:30:00,17.03,17.03,16.99,17.02,500100.0,12.516,12.516,12.4866,12.5086,500100.0
2006-05-18 13:40:00,17.01,17.05,17.01,17.04,867500.0,12.5013,12.5307,12.5013,12.5233,867500.0
2006-05-18 13:50:00,17.04,17.05,16.98,17.01,380600.0,12.5233,12.5307,12.4792,12.5013,380600.0
2006-05-18 14:00:00,17.01,17.01,17.0,17.01,173900.0,12.5013,12.5013,12.4939,12.5013,173900.0
2006-05-18 14:10:00,17.01,17.01,16.98,16.99,163000.0,12.5013,12.5013,12.4792,12.4866,163000.0
2006-05-18 14:20:00,16.99,16.99,16.93,16.93,306200.0,12.4866,12.4866,12.4425,12.4425,306200.0
2006-05-18 14:30:00,16.94,17.0,16.93,17.0,450400.0,12.4498,12.4939,12.4425,12.4939,450400.0
2006-05-18 14:40:00,16.99,17.02,16.99,17.0,336200.0,12.4866,12.5086,12.4866,12.4939,336200.0
2006-05-18 14:50:00,17.01,17.02,16.99,17.0,277500.0,12.5013,12.5086,12.4866,12.4939,277500.0
2006-05-18 15:00:00,17.0,17.0,16.93,16.94,916700.0,12.4939,12.4939,12.4425,12.4498,916700.0
2006-05-18 15:10:00,16.94,16.97,16.92,16.93,546100.0,12.4498,12.4719,12.4351,12.4425,546100.0
2006-05-18 15:20:00,16.93,16.93,16.85,16.88,872000.0,12.4425,12.4425,12.3837,12.4058,872000.0
2006-05-18 15:30:00,16.88,16.91,16.86,16.86,757800.0,12.4058,12.4278,12.3911,12.3911,757800.0
2006-05-18 15:40:00,16.87,16.87,16.82,16.84,941800.0,12.3984,12.3984,12.3617,12.3764,941800.0
2006-05-18 15:50:00,16.83,16.86,16.78,16.78,1330800.0,12.369,12.3911,12.3323,12.3323,1330800.0
2006-05-19 09:30:00,16.78,16.97,16.74,16.95,5345400.0,12.3323,12.4719,12.3029,12.4572,5345400.0
2006-05-19 09:40:00,16.94,17.05,16.94,17.04,1362400.0,12.4498,12.5307,12.4498,12.5233,1362400.0
2006-05-19 09:50:00,17.05,17.11,16.99,17.08,1199500.0,12.5307,12.5748,12.4866,12.5527,1199500.0
2006-05-19 10:00:00,17.07,17.1,17.03,17.07,693000.0,12.5454,12.5674,12.516,12.5454,693000.0
2006-05-19 10:10:00,17.07,17.1,17.06,17.07,492700.0,12.5454,12.5674,12.538,12.5454,492700.0
2006-05-19 10:20:00,17.07,17.09,17.03,17.07,403700.0,12.5454,12.5601,12.516,12.5454,403700.0
2006-05-19 10:30:00,17.08,17.16,17.07,17.13,636000.0,12.5527,12.6115,12.5454,12.5895,636000.0
2006-05-19 10:40:00,17.12,17.14,17.07,17.1,593100.0,12.5821,12.5968,12.5454,12.5674,593100.0
2006-05-19 10:50:00,17.12,17.13,17.04,17.06,790200.0,12.5821,12.5895,12.5233,12.538,790200.0
2006-05-19 11:00:00,17.06,17.06,16.98,16.98,303900.0,12.538,12.538,12.4792,12.4792,303900.0
2006-05-19 11:10:00,16.98,17.04,16.9,17.02,787700.0,12.4792,12.5233,12.4204,12.5086,787700.0
2006-05-19 11:20:00,17.02,17.1,17.01,17.1,929700.0,12.5086,12.5674,12.5013,12.5674,929700.0
2006-05-19 11:30:00,17.1,17.1,16.97,17.05,536100.0,12.5674,12.5674,12.4719,12.5307,536100.0
2006-05-19 11:40:00,17.05,17.06,17.01,17.03,272200.0,12.5307,12.538,12.5013,12.516,272200.0
2006-05-19 11:50:00,17.04,17.04,16.92,16.97,646300.0,12.5233,12.5233,12.4351,12.4719,646300.0
2006-05-19 12:00:00,16.98,17.02,16.96,17.02,279200.0,12.4792,12.5086,12.4645,12.5086,279200.0
2006-05-19 12:10:00,17.02,17.04,16.98,17.01,408000.0,12.5086,12.5233,12.4792,12.5013,408000.0
2006-05-19 12:20:00,17.0,17.0,16.97,17.0,205500.0,12.4939,12.4939,12.4719,12.4939,205500.0
2006-05-19 12:30:00,17.0,17.08,16.98,17.07,540600.0,12.4939,12.5527,12.4792,12.5454,540600.0
2006-05-19 12:40:00,17.06,17.11,17.05,17.06,603900.0,12.538,12.5748,12.5307,12.538,603900.0
2006-05-19 12:50:00,17.07,17.08,17.06,17.06,189700.0,12.5454,12.5527,12.538,12.538,189700.0
2006-05-19 13:00:00,17.07,17.07,17.02,17.03,397000.0,12.5454,12.5454,12.5086,12.516,397000.0
2006-05-19 13:10:00,17.02,17.09,17.01,17.09,269000.0,12.5086,12.5601,12.5013,12.5601,269000.0
2006-05-19 13:20:00,17.09,17.1,17.07,17.08,356200.0,12.5601,12.5674,12.5454,12.5527,356200.0
2006-05-19 13:30:00,17.08,17.08,17.05,17.06,259300.0,12.5527,12.5527,12.5307,12.538,259300.0
2006-05-19 13:40:00,17.06,17.15,17.05,17.12,657200.0,12.538,12.6042,12.5307,12.5821,657200.0
2006-05-19 13:50:00,17.13,17.15,17.12,17.14,394800.0,12.5895,12.6042,12.5821,12.5968,394800.0
2006-05-19 14:00:00,17.14,17.19,17.13,17.15,544600.0,12.5968,12.6336,12.5895,12.6042,544600.0
2006-05-19 14:10:00,17.15,17.16,17.11,17.12,332900.0,12.6042,12.6115,12.5748,12.5821,332900.0
2006-05-19 14:20:00,17.12,17.17,17.1,17.16,539900.0,12.5821,12.6189,12.5674,12.6115,539900.0
2006-05-19 14:30:00,17.16,17.17,17.05,17.1,495900.0,12.6115,12.6189,12.5307,12.5674,495900.0
2006-05-19 14:40:00,17.1,17.12,17.07,17.07,170400.0,12.5674,12.5821,12.5454,12.5454,170400.0
2006-05-19 14:50:00,17.07,17.08,17.02,17.03,411500.0,12.5454,12.5527,12.5086,12.516,411500.0
2006-05-19 15:00:00,17.04,17.06,17.02,17.04,252600.0,12.5233,12.538,12.5086,12.5233,252600.0
2006-05-19 15:10:00,17.04,17.04,16.96,16.99,453000.0,12.5233,12.5233,12.4645,12.4866,453000.0
2006-05-19 15:20:00,16.99,17.04,16.96,17.02,234800.0,12.4866,12.5233,12.4645,12.5086,234800.0
2006-05-19 15:30:00,17.02,17.03,17.0,17.01,226000.0,12.5086,12.516,12.4939,12.5013,226000.0
2006-05-19 15:40:00,17.01,17.02,16.98,17.0,796700.0,12.5013,12.5086,12.4792,12.4939,796700.0
2006-05-19 15:50:00,17.0,17.05,16.96,17.01,728500.0,12.4939,12.5307,12.4645,12.5013,728500.0
2006-05-22 09:30:00,16.75,16.9,16.75,16.9,1427000.0,12.3102,12.4204,12.3102,12.4204,1427000.0
2006-05-22 09:40:00,16.89,17.03,16.86,17.02,537500.0,12.4131,12.516,12.3911,12.5086,537500.0
2006-05-22 09:50:00,17.03,17.06,16.83,16.84,898500.0,12.516,12.538,12.369,12.3764,898500.0
2006-05-22 10:00:00,16.83,16.93,16.81,16.9,591900.0,12.369,12.4425,12.3543,12.4204,591900.0
2006-05-22 10:10:00,16.9,16.92,16.83,16.84,628400.0,12.4204,12.4351,12.369,12.3764,628400.0
2006-05-22 10:20:00,16.84,16.85,16.8,16.84,627500.0,12.3764,12.3837,12.347,12.3764,627500.0
2006-05-22 10:30:00,16.83,16.88,16.82,16.84,577300.0,12.369,12.4058,12.3617,12.3764,577300.0
2006-05-22 10:40:00,16.84,16.86,16.82,16.86,314500.0,12.3764,12.3911,12.3617,12.3911,314500.0
2006-05-22 10:50:00,16.85,16.89,16.83,16.84,362700.0,12.3837,12.4131,12.369,12.3764,362700.0
2006-05-22 11:00:00,16.83,16.85,16.8,16.82,795700.0,12.369,12.3837,12.347,12.3617,795700.0
2006-05-22 11:10:00,16.83,16.84,16.78,16.81,1151600.0,12.369,12.3764,12.3323,12.3543,1151600.0
2006-05-22 11:20:00,16.81,16.83,16.8,16.82,286400.0,12.3543,12.369,12.347,12.3617,286400.0
2006-05-22 11:30:00,16.82,16.88,16.81,16.85,471400.0,12.3617,12.4058,12.3543,12.3837,471400.0
2006-05-22 11:40:00,16.85,16.86,16.78,16.78,548400.0,12.3837,12.3911,12.3323,12.3323,548400.0
2006-05-22 11:50:00,16.78,16.79,16.72,16.76,911500.0,12.3323,12.3396,12.2882,12.3176,911500.0
2006-05-22 12:00:00,16.76,16.84,16.75,16.83,679000.0,12.3176,12.3764,12.3102,12.369,679000.0
2006-05-22 12:10:00,16.84,16.84,16.79,16.79,378200.0,12.3764,12.3764,12.3396,12.3396,378200.0
2006-05-22 12:20:00,16.78,16.79,16.73,16.75,379600.0,12.3323,12.3396,12.2955,12.3102,379600.0
2006-05-22 12:30:00,16.76,16.79,16.73,16.75,420300.0,12.3176,12.3396,12.2955,12.3102,420300.0
2006-05-22 12:40:00,16.74,16.83,16.73,16.78,660100.0,12.3029,12.369,12.2955,12.3323,660100.0
2006-05-22 12:50:00,16.78,16.8,16.72,16.74,439300.0,12.3323,12.347,12.2882,12.3029,439300.0
2006-05-22 13:00:00,16.74,16.75,16.68,16.69,665100.0,12.3029,12.3102,12.2588,12.2661,665100.0
2006-05-22 13:10:00,16.69,16.71,16.68,16.71,199000.0,12.2661,12.2808,12.2588,12.2808,199000.0
2006-05-22 13:20:00,16.7,16.76,16.7,16.75,388300.0,12.2735,12.3176,12.2735,12.3102,388300.0
2006-05-22 13:30:00,16.75,16.77,16.72,16.74,451600.0,12.3102,12.3249,12.2882,12.3029,451600.0
2006-05-22 13:40:00,16.74,16.76,16.69,16.7,361100.0,12.3029,12.3176,12.2661,12.2735,361100.0
2006-05-22 13:50:00,16.7,16.71,16.68,16.7,183600.0,12.2735,12.2808,12.2588,12.2735,183600.0
2006-05-22 14:00:00,16.7,16.7,16.62,16.66,738800.0,12.2735,12.2735,12.2147,12.2441,738800.0
2006-05-22 14:10:00,16.66,16.75,16.66,16.73,1128800.0,12.2441,12.3102,12.2441,12.2955,1128800.0
2006-05-22 14:20:00,16.73,16.78,16.7,16.77,1014000.0,12.2955,12.3323,12.2735,12.3249,1014000.0
2006-05-22 14:30:00,16.76,16.78,16.71,16.76,624400.0,12.3176,12.3323,12.2808,12.3176,624400.0
2006-05-22 14:40:00,16.76,16.78,16.72,16.76,539800.0,12.3176,12.3323,12.2882,12.3176,539800.0
2006-05-22 14:50:00,16.76,16.78,16.75,16.75,404100.0,12.3176,12.3323,12.3102,12.3102,404100.0
2006-05-22 15:00:00,16.75,16.83,16.75,16.82,450400.0,12.3102,12.369,12.3102,12.3617,450400.0
2006-05-22 15:10:00,16.82,16.88,16.79,16.87,647200.0,12.3617,12.4058,12.3396,12.3984,647200.0
2006-05-22 15:20:00,16.86,16.93,16.86,16.89,662100.0,12.3911,12.4425,12.3911,12.4131,662100.0
2006-05-22 15:30:00,16.88,16.96,16.86,16.94,815900.0,12.4058,12.4645,12.3911,12.4498,815900.0
2006-05-22 15:40:00,16.94,16.94,16.88,16.89,904500.0,12.4498,12.4498,12.4058,12.4131,904500.0
2006-05-22 15:50:00,16.89,16.89,16.84,16.85,744000.0,12.4131,12.4131,12.3764,12.3837,744000.0
2006-05-23 09:30:00,17.0,17.05,16.91,16.99,1259000.0,12.4939,12.5307,12.4278,12.4866,1259000.0
2006-05-23 09:40:00,16.99,17.0,16.9,16.93,823600.0,12.4866,12.4939,12.4204,12.4425,823600.0
2006-05-23 09:50:00,16.93,16.98,16.85,16.98,809200.0,12.4425,12.4792,12.3837,12.4792,809200.0
2006-05-23 10:00:00,16.98,16.98,16.91,16.98,562900.0,12.4792,12.4792,12.4278,12.4792,562900.0
2006-05-23 10:10:00,16.98,17.02,16.93,16.97,745100.0,12.4792,12.5086,12.4425,12.4719,745100.0
2006-05-23 10:20:00,16.98,17.03,16.97,17.01,536100.0,12.4792,12.516,12.4719,12.5013,536100.0
2006-05-23 10:30:00,17.01,17.04,17.0,17.01,759600.0,12.5013,12.5233,12.4939,12.5013,759600.0
2006-05-23 10:40:00,17.01,17.02,16.96,16.96,668400.0,12.5013,12.5086,12.4645,12.4645,668400.0
2006-05-23 10:50:00,16.97,17.01,16.95,16.98,821700.0,12.4719,12.5013,12.4572,12.4792,821700.0
2006-05-23 11:00:00,16.99,17.01,16.95,16.95,762700.0,12.4866,12.5013,12.4572,12.4572,762700.0
2006-05-23 11:10:00,16.94,16.99,16.92,16.98,561400.0,12.4498,12.4866,12.4351,12.4792,561400.0
2006-05-23 11:20:00,16.98,16.99,16.95,16.99,366700.0,12.4792,12.4866,12.4572,12.4866,366700.0
2006-05-23 11:30:00,16.99,17.05,16.98,17.04,684300.0,12.4866,12.5307,12.4792,12.5233,684300.0
2006-05-23 11:40:00,17.04,17.04,16.96,16.96,904000.0,12.5233,12.5233,12.4645,12.4645,904000.0
2006-05-23 11:50:00,16.97,16.97,16.92,16.92,415100.0,12.4719,12.4719,12.4351,12.4351,415100.0
2006-05-23 12:00:00,16.92,16.93,16.89,16.93,527900.0,12.4351,12.4425,12.4131,12.4425,527900.0
2006-05-23 12:10:00,16.93,16.95,16.91,16.93,283300.0,12.4425,12.4572,12.4278,12.4425,283300.0
2006-05-23 12:20:00,16.93,16.94,16.89,16.9,431700.0,12.4425,12.4498,12.4131,12.4204,431700.0
2006-05-23 12:30:00,16.91,16.96,16.87,16.87,250400.0,12.4278,12.4645,12.3984,12.3984,250400.0
2006-05-23 12:40:00,16.87,16.87,16.84,16.84,418100.0,12.3984,12.3984,12.3764,12.3764,418100.0
2006-05-23 12:50:00,16.84,16.85,16.81,16.81,327300.0,12.3764,12.3837,12.3543,12.3543,327300.0
2006-05-23 13:00:00,16.81,16.83,16.75,16.81,935800.0,12.3543,12.369,12.3102,12.3543,935800.0
2006-05-23 13:10:00,16.82,16.87,16.81,16.86,742800.0,12.3617,12.3984,12.3543,12.3911,742800.0
2006-05-23 13:20:00,16.87,16.87,16.79,16.85,552300.0,12.3984,12.3984,12.3396,12.3837,552300.0
2006-05-23 13:30:00,16.85,16.9,16.85,16.87,444700.0,12.3837,12.4204,12.3837,12.3984,444700.0
2006-05-23 13:40:00,16.87,16.87,16.82,16.83,196600.0,12.3984,12.3984,12.3617,12.369,196600.0
2006-05-23 13:50:00,16.83,16.83,16.78,16.79,366700.0,12.369,12.369,12.3323,12.3396,366700.0
2006-05-23 14:00:00,16.79,16.82,16.78,16.79,420400.0,12.3396,12.3617,12.3323,12.3396,420400.0
2006-05-23 14:10:00,16.8,16.85,16.79,16.83,418900.0,12.347,12.3837,12.3396,12.369,418900.0
2006-05-23 14:20:00,16.84,16.84,16.8,16.81,256300.0,12.3764,12.3764,12.347,12.3543,256300.0
2006-05-23 14:30:00,16.81,16.82,16.72,16.72,719300.0,12.3543,12.3617,12.2882,12.2882,719300.0
2006-05-23 14:40:00,16.72,16.74,16.6,16.62,1949800.0,12.2882,12.3029,12.2,12.2147,1949800.0
2006-05-23 14:50:00,16.63,16.63,16.5,16.54,1823200.0,12.222,12.222,12.1265,12.1559,1823200.0
2006-05-23 15:00:00,16.54,16.54,16.43,16.48,1591700.0,12.1559,12.1559,12.075,12.1118,1591700.0
2006-05-23 15:10:00,16.48,16.6,16.47,16.59,825100.0,12.1118,12.2,12.1044,12.1926,825100.0
2006-05-23 15:20:00,16.59,16.6,16.48,16.49,1095100.0,12.1926,12.2,12.1118,12.1191,1095100.0
2006-05-23 15:30:00,16.5,16.52,16.43,16.49,1515500.0,12.1265,12.1412,12.075,12.1191,1515500.0
2006-05-23 15:40:00,16.48,16.49,16.37,16.37,1704200.0,12.1118,12.1191,12.0309,12.0309,1704200.0
2006-05-23 15:50:00,16.38,16.41,16.22,16.23,3235100.0,12.0383,12.0603,11.9207,11.928,3235100.0
2006-05-24 09:30:00,16.33,16.53,16.33,16.49,1797700.0,12.0015,12.1485,12.0015,12.1191,1797700.0
2006-05-24 09:40:00,16.49,16.68,16.44,16.67,1739800.0,12.1191,12.2588,12.0824,12.2514,1739800.0
2006-05-24 09:50:00,16.67,16.72,16.61,16.71,1458000.0,12.2514,12.2882,12.2073,12.2808,1458000.0
2006-05-24 10:00:00,16.71,16.78,16.65,16.72,1605600.0,12.2808,12.3323,12.2367,12.2882,1605600.0
2006-05-24 10:10:00,16.72,16.73,16.62,16.64,723800.0,12.2882,12.2955,12.2147,12.2294,723800.0
2006-05-24 10:20:00,16.65,16.74,16.63,16.72,589500.0,12.2367,12.3029,12.222,12.2882,589500.0
2006-05-24 10:30:00,16.72,16.78,16.69,16.77,944700.0,12.2882,12.3323,12.2661,12.3249,944700.0
2006-05-24 10:40:00,16.76,16.78,16.7,16.72,620000.0,12.3176,12.3323,12.2735,12.2882,620000.0
2006-05-24 10:50:00,16.71,16.75,16.65,16.65,590700.0,12.2808,12.3102,12.2367,12.2367,590700.0
2006-05-24 11:00:00,16.65,16.66,16.55,16.61,1192600.0,12.2367,12.2441,12.1632,12.2073,1192600.0
2006-05-24 11:10:00,16.61,16.63,16.56,16.57,1138400.0,12.2073,12.222,12.1706,12.1779,1138400.0
2006-05-24 11:20:00,16.56,16.62,16.55,16.58,937100.0,12.1706,12.2147,12.1632,12.1853,937100.0
2006-05-24 11:30:00,16.58,16.58,16.49,16.55,880100.0,12.1853,12.1853,12.1191,12.1632,880100.0
2006-05-24 11:40:00,16.55,16.71,16.54,16.7,852900.0,12.1632,12.2808,12.1559,12.2735,852900.0
2006-05-24 11:50:00,16.7,16.81,16.69,16.76,1109500.0,12.2735,12.3543,12.2661,12.3176,1109500.0
2006-05-24 12:00:00,16.76,16.79,16.74,16.75,610700.0,12.3176,12.3396,12.3029,12.3102,610700.0
2006-05-24 12:10:00,16.75,16.78,16.72,16.76,652900.0,12.3102,12.3323,12.2882,12.3176,652900.0
2006-05-24 12:20:00,16.76,16.77,16.68,16.7,759100.0,12.3176,12.3249,12.2588,12.2735,759100.0
2006-05-24 12:30:00,16.71,16.77,16.68,16.71,820900.0,12.2808,12.3249,12.2588,12.2808,820900.0
2006-05-24 12:40:00,16.71,16.71,16.6,16.65,885100.0,12.2808,12.2808,12.2,12.2367,885100.0
2006-05-24 12:50:00,16.65,16.67,16.62,16.63,438100.0,12.2367,12.2514,12.2147,12.222,438100.0
2006-05-24 13:00:00,16.63,16.69,16.57,16.67,793800.0,12.222,12.2661,12.1779,12.2514,793800.0
2006-05-24 13:10:00,16.66,16.67,16.58,16.59,478800.0,12.2441,12.2514,12.1853,12.1926,478800.0
2006-05-24 13:20:00,16.6,16.67,16.59,16.6,422600.0,12.2,12.2514,12.1926,12.2,422600.0
2006-05-24 13:30:00,16.6,16.63,16.54,16.62,508400.0,12.2,12.222,12.1559,12.2147,508400.0
2006-05-24 13:40:00,16.62,16.75,16.58,16.71,990300.0,12.2147,12.3102,12.1853,12.2808,990300.0
2006-05-24 13:50:00,16.72,16.75,16.69,16.7,884100.0,12.2882,12.3102,12.2661,12.2735,884100.0
2006-05-24 14:00:00,16.7,16.74,16.67,16.68,633900.0,12.2735,12.3029,12.2514,12.2588,633900.0
2006-05-24 14:10:00,16.68,16.74,16.68,16.73,545300.0,12.2588,12.3029,12.2588,12.2955,545300.0
2006-05-24 14:20:00,16.73,16.74,16.66,16.7,560000.0,12.2955,12.3029,12.2441,12.2735,560000.0
2006-05-24 14:30:00,16.69,16.75,16.67,16.73,788100.0,12.2661,12.3102,12.2514,12.2955,788100.0
2006-05-24 14:40:00,16.73,16.82,16.72,16.79,1204500.0,12.2955,12.3617,12.2882,12.3396,1204500.0
2006-05-24 14:50:00,16.8,16.83,16.73,16.82,674200.0,12.347,12.369,12.2955,12.3617,674200.0
2006-05-24 15:00:00,16.82,16.87,16.78,16.82,681500.0,12.3617,12.3984,12.3323,12.3617,681500.0
2006-05-24 15:10:00,16.81,16.82,16.74,16.75,772700.0,12.3543,12.3617,12.3029,12.3102,772700.0
2006-05-24 15:20:00,16.75,16.78,16.73,16.76,631600.0,12.3102,12.3323,12.2955,12.3176,631600.0
2006-05-24 15:30:00,16.75,16.83,16.75,16.83,682000.0,12.3102,12.369,12.3102,12.369,682000.0
2006-05-24 15:40:00,16.82,16.86,16.81,16.83,932400.0,12.3617,12.3911,12.3543,12.369,932400.0
2006-05-24 15:50:00,16.83,16.84,16.81,16.81,946500.0,12.369,12.3764,12.3543,12.3543,946500.0
2006-05-25 09:30:00,16.9,16.91,16.76,16.86,1552900.0,12.4204,12.4278,12.3176,12.3911,1552900.0
2006-05-25 09:40:00,16.87,16.95,16.83,16.92,1152800.0,12.3984,12.4572,12.369,12.4351,1152800.0
2006-05-25 09:50:00,16.91,16.94,16.82,16.89,1121500.0,12.4278,12.4498,12.3617,12.4131,1121500.0
2006-05-25 10:00:00,16.89,16.93,16.83,16.84,1429600.0,12.4131,12.4425,12.369,12.3764,1429600.0
2006-05-25 10:10:00,16.84,16.88,16.78,16.86,932900.0,12.3764,12.4058,12.3323,12.3911,932900.0
2006-05-25 10:20:00,16.85,16.86,16.7,16.73,1202900.0,12.3837,12.3911,12.2735,12.2955,1202900.0
2006-05-25 10:30:00,16.73,16.74,16.63,16.65,1176500.0,12.2955,12.3029,12.222,12.2367,1176500.0
2006-05-25 10:40:00,16.65,16.71,16.63,16.68,803600.0,12.2367,12.2808,12.222,12.2588,803600.0
2006-05-25 10:50:00,16.68,16.7,16.66,16.68,573000.0,12.2588,12.2735,12.2441,12.2588,573000.0
2006-05-25 11:00:00,16.68,16.68,16.6,16.62,1279700.0,12.2588,12.2588,12.2,12.2147,1279700.0
2006-05-25 11:10:00,16.62,16.67,16.61,16.66,550500.0,12.2147,12.2514,12.2073,12.2441,550500.0
2006-05-25 11:20:00,16.66,16.66,16.6,16.63,690900.0,12.2441,12.2441,12.2,12.222,690900.0
2006-05-25 11:30:00,16.63,16.7,16.63,16.7,638100.0,12.222,12.2735,12.222,12.2735,638100.0
2006-05-25 11:40:00,16.7,16.74,16.69,16.74,381100.0,12.2735,12.3029,12.2661,12.3029,381100.0
2006-05-25 11:50:00,16.74,16.8,16.69,16.79,836200.0,12.3029,12.347,12.2661,12.3396,836200.0
2006-05-25 12:00:00,16.79,16.8,16.72,16.75,642700.0,12.3396,12.347,12.2882,12.3102,642700.0
2006-05-25 12:10:00,16.75,16.76,16.7,16.7,560900.0,12.3102,12.3176,12.2735,12.2735,560900.0
2006-05-25 12:20:00,16.71,16.74,16.7,16.72,253300.0,12.2808,12.3029,12.2735,12.2882,253300.0
2006-05-25 12:30:00,16.72,16.73,16.66,16.67,261200.0,12.2882,12.2955,12.2441,12.2514,261200.0
2006-05-25 12:40:00,16.66,16.7,16.66,16.68,277200.0,12.2441,12.2735,12.2441,12.2588,277200.0
2006-05-25 12:50:00,16.68,16.73,16.67,16.73,249400.0,12.2588,12.2955,12.2514,12.2955,249400.0
2006-05-25 13:00:00,16.72,16.73,16.66,16.7,769500.0,12.2882,12.2955,12.2441,12.2735,769500.0
2006-05-25 13:10:00,16.7,16.72,16.68,16.72,336300.0,12.2735,12.2882,12.2588,12.2882,336300.0
2006-05-25 13:20:00,16.71,16.73,16.7,16.72,151600.0,12.2808,12.2955,12.2735,12.2882,151600.0
2006-05-25 13:30:00,16.72,16.75,16.71,16.72,540300.0,12.2882,12.3102,12.2808,12.2882,540300.0
2006-05-25 13:40:00,16.72,16.74,16.7,16.74,217200.0,12.2882,12.3029,12.2735,12.3029,217200.0
2006-05-25 13:50:00,16.73,16.75,16.7,16.73,402200.0,12.2955,12.3102,12.2735,12.2955,402200.0
2006-05-25 14:00:00,16.73,16.74,16.71,16.72,182700.0,12.2955,12.3029,12.2808,12.2882,182700.0
2006-05-25 14:10:00,16.72,16.76,16.7,16.74,611800.0,12.2882,12.3176,12.2735,12.3029,611800.0
2006-05-25 14:20:00,16.73,16.78,16.7,16.72,433000.0,12.2955,12.3323,12.2735,12.2882,433000.0
2006-05-25 14:30:00,16.72,16.73,16.69,16.73,219600.0,12.2882,12.2955,12.2661,12.2955,219600.0
2006-05-25 14:40:00,16.73,16.75,16.72,16.73,212700.0,12.2955,12.3102,12.2882,12.2955,212700.0
2006-05-25 14:50:00,16.73,16.74,16.69,16.71,266300.0,12.2955,12.3029,12.2661,12.2808,266300.0
2006-05-25 15:00:00,16.71,16.74,16.7,16.72,582400.0,12.2808,12.3029,12.2735,12.2882,582400.0
2006-05-25 15:10:00,16.72,16.74,16.71,16.73,367200.0,12.2882,12.3029,12.2808,12.2955,367200.0
2006-05-25 15:20:00,16.73,16.78,16.72,16.76,462600.0,12.2955,12.3323,12.2882,12.3176,462600.0
2006-05-25 15:30:00,16.77,16.8,16.73,16.73,549900.0,12.3249,12.347,12.2955,12.2955,549900.0
2006-05-25 15:40:00,16.74,16.78,16.7,16.71,1061900.0,12.3029,12.3323,12.2735,12.2808,1061900.0
2006-05-25 15:50:00,16.71,16.75,16.7,16.75,786500.0,12.2808,12.3102,12.2735,12.3102,786500.0
2006-05-26 09:30:00,16.8,16.89,16.76,16.8,1247100.0,12.347,12.4131,12.3176,12.347,1247100.0
2006-05-26 09:40:00,16.8,16.88,16.78,16.86,666200.0,12.347,12.4058,12.3323,12.3911,666200.0
2006-05-26 09:50:00,16.86,16.92,16.82,16.9,703600.0,12.3911,12.4351,12.3617,12.4204,703600.0
2006-05-26 10:00:00,16.9,17.0,16.89,16.99,665800.0,12.4204,12.4939,12.4131,12.4866,665800.0
2006-05-26 10:10:00,17.0,17.05,16.96,17.02,555900.0,12.4939,12.5307,12.4645,12.5086,555900.0
2006-05-26 10:20:00,17.03,17.04,16.99,17.0,372600.0,12.516,12.5233,12.4866,12.4939,372600.0
2006-05-26 10:30:00,17.0,17.01,16.89,16.92,424300.0,12.4939,12.5013,12.4131,12.4351,424300.0
2006-05-26 10:40:00,16.93,16.95,16.89,16.93,494100.0,12.4425,12.4572,12.4131,12.4425,494100.0
2006-05-26 10:50:00,16.94,17.03,16.94,17.0,467800.0,12.4498,12.516,12.4498,12.4939,467800.0
2006-05-26 11:00:00,17.01,17.02,16.97,17.01,393300.0,12.5013,12.5086,12.4719,12.5013,393300.0
2006-05-26 11:10:00,17.01,17.03,16.99,17.0,360600.0,12.5013,12.516,12.4866,12.4939,360600.0
2006-05-26 11:20:00,17.0,17.03,16.99,16.99,428400.0,12.4939,12.516,12.4866,12.4866,428400.0
2006-05-26 11:30:00,16.99,17.03,16.99,17.0,414200.0,12.4866,12.516,12.4866,12.4939,414200.0
2006-05-26 11:40:00,17.0,17.02,16.99,16.99,229300.0,12.4939,12.5086,12.4866,12.4866,229300.0
2006-05-26 11:50:00,16.99,17.01,16.99,17.0,145400.0,12.4866,12.5013,12.4866,12.4939,145400.0
2006-05-26 12:00:00,17.01,17.01,16.93,16.95,216000.0,12.5013,12.5013,12.4425,12.4572,216000.0
2006-05-26 12:10:00,16.95,16.96,16.94,16.95,183600.0,12.4572,12.4645,12.4498,12.4572,183600.0
2006-05-26 12:20:00,16.94,16.95,16.92,16.93,92800.0,12.4498,12.4572,12.4351,12.4425,92800.0
2006-05-26 12:30:00,16.93,16.99,16.93,16.98,402200.0,12.4425,12.4866,12.4425,12.4792,402200.0
2006-05-26 12:40:00,16.98,16.98,16.96,16.96,71000.0,12.4792,12.4792,12.4645,12.4645,71000.0
2006-05-26 12:50:00,16.96,16.99,16.96,16.98,140400.0,12.4645,12.4866,12.4645,12.4792,140400.0
2006-05-26 13:00:00,16.98,16.99,16.95,16.96,125700.0,12.4792,12.4866,12.4572,12.4645,125700.0
2006-05-26 13:10:00,16.96,16.98,16.93,16.97,412100.0,12.4645,12.4792,12.4425,12.4719,412100.0
2006-05-26 13:20:00,16.96,16.96,16.95,16.95,54600.0,12.4645,12.4645,12.4572,12.4572,54600.0
2006-05-26 13:30:00,16.95,16.96,16.95,16.95,98500.0,12.4572,12.4645,12.4572,12.4572,98500.0
2006-05-26 13:40:00,16.95,16.97,16.94,16.97,153300.0,12.4572,12.4719,12.4498,12.4719,153300.0
2006-05-26 13:50:00,16.96,16.98,16.96,16.97,125100.0,12.4645,12.4792,12.4645,12.4719,125100.0
2006-05-26 14:00:00,16.97,16.98,16.93,16.93,145400.0,12.4719,12.4792,12.4425,12.4425,145400.0
2006-05-26 14:10:00,16.94,16.94,16.93,16.94,99800.0,12.4498,12.4498,12.4425,12.4498,99800.0
2006-05-26 14:20:00,16.93,16.94,16.92,16.93,121800.0,12.4425,12.4498,12.4351,12.4425,121800.0
2006-05-26 14:30:00,16.92,16.94,16.92,16.92,135100.0,12.4351,12.4498,12.4351,12.4351,135100.0
2006-05-26 14:40:00,16.92,16.93,16.87,16.88,347500.0,12.4351,12.4425,12.3984,12.4058,347500.0
2006-05-26 14:50:00,16.88,16.89,16.84,16.85,438300.0,12.4058,12.4131,12.3764,12.3837,438300.0
2006-05-26 15:00:00,16.85,16.87,16.84,16.87,236800.0,12.3837,12.3984,12.3764,12.3984,236800.0
2006-05-26 15:10:00,16.86,16.87,16.84,16.84,262500.0,12.3911,12.3984,12.3764,12.3764,262500.0
2006-05-26 15:20:00,16.85,16.87,16.84,16.86,287500.0,12.3837,12.3984,12.3764,12.3911,287500.0
2006-05-26 15:30:00,16.86,16.89,16.86,16.87,283200.0,12.3911,12.4131,12.3911,12.3984,283200.0
2006-05-26 15:40:00,16.87,16.92,16.85,16.89,437300.0,12.3984,12.4351,12.3837,12.4131,437300.0
2006-05-26 15:50:00,16.9,16.93,16.89,16.91,763800.0,12.4204,12.4425,12.4131,12.4278,763800.0
2006-05-30 09:30:00,17.03,17.09,16.91,17.06,1433300.0,12.516,12.5601,12.4278,12.538,1433300.0
2006-05-30 09:40:00,17.05,17.08,16.94,16.99,749900.0,12.5307,12.5527,12.4498,12.4866,749900.0
2006-05-30 09:50:00,16.99,17.01,16.91,16.92,693900.0,12.4866,12.5013,12.4278,12.4351,693900.0
2006-05-30 10:00:00,16.92,16.97,16.89,16.92,527800.0,12.4351,12.4719,12.4131,12.4351,527800.0
2006-05-30 10:10:00,16.92,17.01,16.91,16.99,698100.0,12.4351,12.5013,12.4278,12.4866,698100.0
2006-05-30 10:20:00,16.99,17.04,16.97,16.98,484100.0,12.4866,12.5233,12.4719,12.4792,484100.0
2006-05-30 10:30:00,16.98,17.08,16.98,17.03,1103000.0,12.4792,12.5527,12.4792,12.516,1103000.0
2006-05-30 10:40:00,17.04,17.04,16.97,16.99,580800.0,12.5233,12.5233,12.4719,12.4866,580800.0
2006-05-30 10:50:00,17.0,17.03,16.99,17.02,315800.0,12.4939,12.516,12.4866,12.5086,315800.0
2006-05-30 11:00:00,17.03,17.08,17.01,17.07,886300.0,12.516,12.5527,12.5013,12.5454,886300.0
2006-05-30 11:10:00,17.06,17.07,17.0,17.03,772900.0,12.538,12.5454,12.4939,12.516,772900.0
2006-05-30 11:20:00,17.03,17.06,17.01,17.01,667800.0,12.516,12.538,12.5013,12.5013,667800.0
2006-05-30 11:30:00,17.01,17.04,17.01,17.03,253200.0,12.5013,12.5233,12.5013,12.516,253200.0
2006-05-30 11:40:00,17.03,17.04,17.02,17.02,299900.0,12.516,12.5233,12.5086,12.5086,299900.0
2006-05-30 11:50:00,17.02,17.05,16.99,17.03,649200.0,12.5086,12.5307,12.4866,12.516,649200.0
2006-05-30 12:00:00,17.03,17.05,17.01,17.03,237900.0,12.516,12.5307,12.5013,12.516,237900.0
2006-05-30 12:10:00,17.03,17.05,17.03,17.05,155300.0,12.516,12.5307,12.516,12.5307,155300.0
2006-05-30 12:20:00,17.04,17.13,17.03,17.09,1059300.0,12.5233,12.5895,12.516,12.5601,1059300.0
2006-05-30 12:30:00,17.09,17.11,17.07,17.07,205700.0,12.5601,12.5748,12.5454,12.5454,205700.0
2006-05-30 12:40:00,17.07,17.08,17.04,17.04,91900.0,12.5454,12.5527,12.5233,12.5233,91900.0
2006-05-30 12:50:00,17.04,17.05,17.01,17.03,422100.0,12.5233,12.5307,12.5013,12.516,422100.0
2006-05-30 13:00:00,17.02,17.04,17.01,17.03,209900.0,12.5086,12.5233,12.5013,12.516,209900.0
2006-05-30 13:10:00,17.02,17.07,17.02,17.04,589800.0,12.5086,12.5454,12.5086,12.5233,589800.0
2006-05-30 13:20:00,17.04,17.05,17.01,17.03,315700.0,12.5233,12.5307,12.5013,12.516,315700.0
2006-05-30 13:30:00,17.02,17.03,17.01,17.02,187200.0,12.5086,12.516,12.5013,12.5086,187200.0
2006-05-30 13:40:00,17.02,17.03,16.99,17.02,620200.0,12.5086,12.516,12.4866,12.5086,620200.0
2006-05-30 13:50:00,17.03,17.04,16.97,17.0,857600.0,12.516,12.5233,12.4719,12.4939,857600.0
2006-05-30 14:00:00,17.0,17.0,16.97,16.98,119400.0,12.4939,12.4939,12.4719,12.4792,119400.0
2006-05-30 14:10:00,16.98,17.01,16.98,17.01,361400.0,12.4792,12.5013,12.4792,12.5013,361400.0
2006-05-30 14:20:00,17.0,17.0,16.96,16.99,298400.0,12.4939,12.4939,12.4645,12.4866,298400.0
2006-05-30 14:30:00,17.0,17.0,16.99,16.99,146700.0,12.4939,12.4939,12.4866,12.4866,146700.0
2006-05-30 14:40:00,16.99,17.01,16.99,16.99,242700.0,12.4866,12.5013,12.4866,12.4866,242700.0
2006-05-30 14:50:00,16.99,17.01,16.95,16.97,852600.0,12.4866,12.5013,12.4572,12.4719,852600.0
2006-05-30 15:00:00,16.96,16.97,16.88,16.9,794800.0,12.4645,12.4719,12.4058,12.4204,794800.0
2006-05-30 15:10:00,16.89,16.92,16.83,16.86,602400.0,12.4131,12.4351,12.369,12.3911,602400.0
2006-05-30 15:20:00,16.86,16.87,16.81,16.81,491700.0,12.3911,12.3984,12.3543,12.3543,491700.0
2006-05-30 15:30:00,16.81,16.82,16.76,16.81,838900.0,12.3543,12.3617,12.3176,12.3543,838900.0
2006-05-30 15:40:00,16.81,16.82,16.75,16.75,575400.0,12.3543,12.3617,12.3102,12.3102,575400.0
2006-05-30 15:50:00,16.75,16.76,16.71,16.71,1150100.0,12.3102,12.3176,12.2808,12.2808,1150100.0
2006-05-31 09:30:00,16.84,16.96,16.73,16.75,1036800.0,12.3764,12.4645,12.2955,12.3102,1036800.0
2006-05-31 09:40:00,16.75,16.77,16.7,16.77,708600.0,12.3102,12.3249,12.2735,12.3249,708600.0
2006-05-31 09:50:00,16.77,16.83,16.76,16.8,666400.0,12.3249,12.369,12.3176,12.347,666400.0
2006-05-31 10:00:00,16.8,16.82,16.72,16.77,790300.0,12.347,12.3617,12.2882,12.3249,790300.0
2006-05-31 10:10:00,16.78,16.81,16.72,16.77,631800.0,12.3323,12.3543,12.2882,12.3249,631800.0
2006-05-31 10:20:00,16.77,16.89,16.76,16.89,691900.0,12.3249,12.4131,12.3176,12.4131,691900.0
2006-05-31 10:30:00,16.89,16.95,16.84,16.9,1379900.0,12.4131,12.4572,12.3764,12.4204,1379900.0
2006-05-31 10:40:00,16.89,17.02,16.88,16.99,968700.0,12.4131,12.5086,12.4058,12.4866,968700.0
2006-05-31 10:50:00,16.99,17.02,16.93,16.97,573700.0,12.4866,12.5086,12.4425,12.4719,573700.0
2006-05-31 11:00:00,16.97,16.98,16.93,16.93,334200.0,12.4719,12.4792,12.4425,12.4425,334200.0
2006-05-31 11:10:00,16.93,16.97,16.86,16.87,763800.0,12.4425,12.4719,12.3911,12.3984,763800.0
2006-05-31 11:20:00,16.87,16.95,16.86,16.9,965500.0,12.3984,12.4572,12.3911,12.4204,965500.0
2006-05-31 11:30:00,16.9,16.94,16.88,16.9,442600.0,12.4204,12.4498,12.4058,12.4204,442600.0
2006-05-31 11:40:00,16.9,16.9,16.87,16.89,379900.0,12.4204,12.4204,12.3984,12.4131,379900.0
2006-05-31 11:50:00,16.9,16.93,16.89,16.93,350600.0,12.4204,12.4425,12.4131,12.4425,350600.0
2006-05-31 12:00:00,16.93,16.93,16.89,16.9,258800.0,12.4425,12.4425,12.4131,12.4204,258800.0
2006-05-31 12:10:00,16.9,16.91,16.89,16.89,501200.0,12.4204,12.4278,12.4131,12.4131,501200.0
2006-05-31 12:20:00,16.9,16.91,16.88,16.91,479100.0,12.4204,12.4278,12.4058,12.4278,479100.0
2006-05-31 12:30:00,16.91,16.92,16.89,16.89,167800.0,12.4278,12.4351,12.4131,12.4131,167800.0
2006-05-31 12:40:00,16.89,16.94,16.88,16.93,239700.0,12.4131,12.4498,12.4058,12.4425,239700.0
2006-05-31 12:50:00,16.94,16.94,16.91,16.92,244500.0,12.4498,12.4498,12.4278,12.4351,244500.0
2006-05-31 13:00:00,16.92,16.93,16.89,16.91,410100.0,12.4351,12.4425,12.4131,12.4278,410100.0
2006-05-31 13:10:00,16.91,16.94,16.9,16.92,299800.0,12.4278,12.4498,12.4204,12.4351,299800.0
2006-05-31 13:20:00,16.91,16.92,16.89,16.9,481500.0,12.4278,12.4351,12.4131,12.4204,481500.0
2006-05-31 13:30:00,16.89,16.91,16.85,16.88,640500.0,12.4131,12.4278,12.3837,12.4058,640500.0
2006-05-31 13:40:00,16.87,16.92,16.87,16.9,370300.0,12.3984,12.4351,12.3984,12.4204,370300.0
2006-05-31 13:50:00,16.9,16.9,16.83,16.85,631400.0,12.4204,12.4204,12.369,12.3837,631400.0
2006-05-31 14:00:00,16.85,16.89,16.79,16.84,1530700.0,12.3837,12.4131,12.3396,12.3764,1530700.0
2006-05-31 14:10:00,16.85,16.87,16.73,16.78,1090300.0,12.3837,12.3984,12.2955,12.3323,1090300.0
2006-05-31 14:20:00,16.78,16.88,16.76,16.87,987100.0,12.3323,12.4058,12.3176,12.3984,987100.0
2006-05-31 14:30:00,16.87,16.93,16.87,16.89,842100.0,12.3984,12.4425,12.3984,12.4131,842100.0
2006-05-31 14:40:00,16.89,16.9,16.86,16.87,565600.0,12.4131,12.4204,12.3911,12.3984,565600.0
2006-05-31 14:50:00,16.87,16.88,16.81,16.84,437100.0,12.3984,12.4058,12.3543,12.3764,437100.0
2006-05-31 15:00:00,16.84,16.87,16.79,16.82,329900.0,12.3764,12.3984,12.3396,12.3617,329900.0
2006-05-31 15:10:00,16.81,16.84,16.78,16.79,381900.0,12.3543,12.3764,12.3323,12.3396,381900.0
2006-05-31 15:20:00,16.79,16.85,16.71,16.82,421200.0,12.3396,12.3837,12.2808,12.3617,421200.0
2006-05-31 15:30:00,16.82,16.83,16.79,16.8,330400.0,12.3617,12.369,12.3396,12.347,330400.0
2006-05-31 15:40:00,16.8,16.89,16.8,16.84,1251700.0,12.347,12.4131,12.347,12.3764,1251700.0
2006-05-31 15:50:00,16.84,16.88,16.82,16.86,946500.0,12.3764,12.4058,12.3617,12.3911,946500.0
2006-06-01 09:30:00,16.92,16.97,16.85,16.95,758000.0,12.4351,12.4719,12.3837,12.4572,758000.0
2006-06-01 09:40:00,16.96,17.03,16.92,17.01,644300.0,12.4645,12.516,12.4351,12.5013,644300.0
2006-06-01 09:50:00,17.01,17.03,16.98,17.0,502400.0,12.5013,12.516,12.4792,12.4939,502400.0
2006-06-01 10:00:00,17.0,17.02,16.96,16.98,1161400.0,12.4939,12.5086,12.4645,12.4792,1161400.0
2006-06-01 10:10:00,16.98,17.05,16.98,17.04,703600.0,12.4792,12.5307,12.4792,12.5233,703600.0
2006-06-01 10:20:00,17.05,17.07,17.03,17.05,410900.0,12.5307,12.5454,12.516,12.5307,410900.0
2006-06-01 10:30:00,17.05,17.09,17.03,17.09,412700.0,12.5307,12.5601,12.516,12.5601,412700.0
2006-06-01 10:40:00,17.08,17.2,17.08,17.19,1153100.0,12.5527,12.6409,12.5527,12.6336,1153100.0
2006-06-01 10:50:00,17.19,17.19,17.12,17.15,530100.0,12.6336,12.6336,12.5821,12.6042,530100.0
2006-06-01 11:00:00,17.15,17.19,17.14,17.15,666900.0,12.6042,12.6336,12.5968,12.6042,666900.0
2006-06-01 11:10:00,17.15,17.2,17.11,17.11,951800.0,12.6042,12.6409,12.5748,12.5748,951800.0
2006-06-01 11:20:00,17.11,17.12,17.1,17.11,323600.0,12.5748,12.5821,12.5674,12.5748,323600.0
2006-06-01 11:30:00,17.11,17.14,17.1,17.11,273700.0,12.5748,12.5968,12.5674,12.5748,273700.0
2006-06-01 11:40:00,17.1,17.2,17.1,17.19,769100.0,12.5674,12.6409,12.5674,12.6336,769100.0
2006-06-01 11:50:00,17.2,17.21,17.14,17.15,417200.0,12.6409,12.6483,12.5968,12.6042,417200.0
2006-06-01 12:00:00,17.15,17.21,17.15,17.15,457500.0,12.6042,12.6483,12.6042,12.6042,457500.0
2006-06-01 12:10:00,17.15,17.18,17.12,17.14,423400.0,12.6042,12.6262,12.5821,12.5968,423400.0
2006-06-01 12:20:00,17.14,17.14,17.11,17.11,104800.0,12.5968,12.5968,12.5748,12.5748,104800.0
2006-06-01 12:30:00,17.12,17.16,17.11,17.12,258700.0,12.5821,12.6115,12.5748,12.5821,258700.0
2006-06-01 12:40:00,17.12,17.15,17.1,17.13,361500.0,12.5821,12.6042,12.5674,12.5895,361500.0
2006-06-01 12:50:00,17.14,17.14,17.1,17.11,337000.0,12.5968,12.5968,12.5674,12.5748,337000.0
2006-06-01 13:00:00,17.1,17.13,17.1,17.12,261700.0,12.5674,12.5895,12.5674,12.5821,261700.0
2006-06-01 13:10:00,17.13,17.15,17.12,17.14,310100.0,12.5895,12.6042,12.5821,12.5968,310100.0
2006-06-01 13:20:00,17.14,17.14,17.11,17.14,151600.0,12.5968,12.5968,12.5748,12.5968,151600.0
2006-06-01 13:30:00,17.14,17.14,17.11,17.12,99100.0,12.5968,12.5968,12.5748,12.5821,99100.0
2006-06-01 13:40:00,17.11,17.12,17.11,17.12,272800.0,12.5748,12.5821,12.5748,12.5821,272800.0
2006-06-01 13:50:00,17.12,17.16,17.09,17.15,471300.0,12.5821,12.6115,12.5601,12.6042,471300.0
2006-06-01 14:00:00,17.15,17.16,17.11,17.12,349800.0,12.6042,12.6115,12.5748,12.5821,349800.0
2006-06-01 14:10:00,17.12,17.14,17.11,17.14,690300.0,12.5821,12.5968,12.5748,12.5968,690300.0
2006-06-01 14:20:00,17.13,17.14,17.13,17.14,291600.0,12.5895,12.5968,12.5895,12.5968,291600.0
2006-06-01 14:30:00,17.13,17.14,17.13,17.13,342400.0,12.5895,12.5968,12.5895,12.5895,342400.0
2006-06-01 14:40:00,17.13,17.15,17.13,17.14,1050100.0,12.5895,12.6042,12.5895,12.5968,1050100.0
2006-06-01 14:50:00,17.14,17.14,17.12,17.13,135900.0,12.5968,12.5968,12.5821,12.5895,135900.0
2006-06-01 15:00:00,17.13,17.13,17.12,17.12,328900.0,12.5895,12.5895,12.5821,12.5821,328900.0
2006-06-01 15:10:00,17.12,17.14,17.12,17.13,342200.0,12.5821,12.5968,12.5821,12.5895,342200.0
2006-06-01 15:20:00,17.14,17.14,17.12,17.13,602000.0,12.5968,12.5968,12.5821,12.5895,602000.0
2006-06-01 15:30:00,17.13,17.14,17.12,17.14,400900.0,12.5895,12.5968,12.5821,12.5968,400900.0
2006-06-01 15:40:00,17.14,17.19,17.12,17.16,815700.0,12.5968,12.6336,12.5821,12.6115,815700.0
2006-06-01 15:50:00,17.17,17.18,17.13,17.15,1107700.0,12.6189,12.6262,12.5895,12.6042,1107700.0
2006-06-02 09:30:00,17.28,17.29,17.16,17.21,1044100.0,12.6997,12.7071,12.6115,12.6483,1044100.0
2006-06-02 09:40:00,17.21,17.22,17.08,17.15,641600.0,12.6483,12.6556,12.5527,12.6042,641600.0
2006-06-02 09:50:00,17.15,17.15,17.0,17.06,719500.0,12.6042,12.6042,12.4939,12.538,719500.0
2006-06-02 10:00:00,17.06,17.11,17.03,17.1,654000.0,12.538,12.5748,12.516,12.5674,654000.0
2006-06-02 10:10:00,17.1,17.11,17.03,17.06,732600.0,12.5674,12.5748,12.516,12.538,732600.0
2006-06-02 10:20:00,17.07,17.1,17.03,17.1,439400.0,12.5454,12.5674,12.516,12.5674,439400.0
2006-06-02 10:30:00,17.1,17.14,17.05,17.07,494000.0,12.5674,12.5968,12.5307,12.5454,494000.0
2006-06-02 10:40:00,17.07,17.13,17.04,17.11,686200.0,12.5454,12.5895,12.5233,12.5748,686200.0
2006-06-02 10:50:00,17.11,17.14,17.08,17.09,366700.0,12.5748,12.5968,12.5527,12.5601,366700.0
2006-06-02 11:00:00,17.08,17.1,17.05,17.06,298800.0,12.5527,12.5674,12.5307,12.538,298800.0
2006-06-02 11:10:00,17.06,17.11,17.06,17.06,543500.0,12.538,12.5748,12.538,12.538,543500.0
2006-06-02 11:20:00,17.06,17.07,16.99,17.0,402400.0,12.538,12.5454,12.4866,12.4939,402400.0
2006-06-02 11:30:00,17.01,17.02,16.92,16.94,529600.0,12.5013,12.5086,12.4351,12.4498,529600.0
2006-06-02 11:40:00,16.94,16.94,16.85,16.89,680000.0,12.4498,12.4498,12.3837,12.4131,680000.0
2006-06-02 11:50:00,16.89,16.93,16.88,16.89,430500.0,12.4131,12.4425,12.4058,12.4131,430500.0
2006-06-02 12:00:00,16.89,16.94,16.87,16.93,541700.0,12.4131,12.4498,12.3984,12.4425,541700.0
2006-06-02 12:10:00,16.94,16.94,16.86,16.88,280400.0,12.4498,12.4498,12.3911,12.4058,280400.0
2006-06-02 12:20:00,16.88,16.94,16.87,16.91,649600.0,12.4058,12.4498,12.3984,12.4278,649600.0
2006-06-02 12:30:00,16.92,16.93,16.91,16.92,123600.0,12.4351,12.4425,12.4278,12.4351,123600.0
2006-06-02 12:40:00,16.93,16.93,16.91,16.92,109800.0,12.4425,12.4425,12.4278,12.4351,109800.0
2006-06-02 12:50:00,16.92,16.93,16.87,16.88,386400.0,12.4351,12.4425,12.3984,12.4058,386400.0
2006-06-02 13:00:00,16.88,16.92,16.87,16.91,307000.0,12.4058,12.4351,12.3984,12.4278,307000.0
2006-06-02 13:10:00,16.92,16.95,16.9,16.95,327500.0,12.4351,12.4572,12.4204,12.4572,327500.0
2006-06-02 13:20:00,16.94,16.97,16.91,16.96,469100.0,12.4498,12.4719,12.4278,12.4645,469100.0
2006-06-02 13:30:00,16.95,16.95,16.91,16.91,286200.0,12.4572,12.4572,12.4278,12.4278,286200.0
2006-06-02 13:40:00,16.91,16.92,16.88,16.88,298900.0,12.4278,12.4351,12.4058,12.4058,298900.0
2006-06-02 13:50:00,16.88,16.9,16.88,16.89,318900.0,12.4058,12.4204,12.4058,12.4131,318900.0
2006-06-02 14:00:00,16.89,16.92,16.88,16.9,424700.0,12.4131,12.4351,12.4058,12.4204,424700.0
2006-06-02 14:10:00,16.9,16.91,16.89,16.9,146200.0,12.4204,12.4278,12.4131,12.4204,146200.0
2006-06-02 14:20:00,16.91,16.91,16.9,16.9,141000.0,12.4278,12.4278,12.4204,12.4204,141000.0
2006-06-02 14:30:00,16.91,16.97,16.9,16.95,483700.0,12.4278,12.4719,12.4204,12.4572,483700.0
2006-06-02 14:40:00,16.96,16.96,16.93,16.96,346000.0,12.4645,12.4645,12.4425,12.4645,346000.0
2006-06-02 14:50:00,16.96,16.97,16.95,16.96,177600.0,12.4645,12.4719,12.4572,12.4645,177600.0
2006-06-02 15:00:00,16.96,16.96,16.94,16.95,207600.0,12.4645,12.4645,12.4498,12.4572,207600.0
2006-06-02 15:10:00,16.94,16.96,16.93,16.95,191500.0,12.4498,12.4645,12.4425,12.4572,191500.0
2006-06-02 15:20:00,16.95,16.99,16.95,16.98,250000.0,12.4572,12.4866,12.4572,12.4792,250000.0
2006-06-02 15:30:00,16.99,17.01,16.98,16.98,491700.0,12.4866,12.5013,12.4792,12.4792,491700.0
2006-06-02 15:40:00,16.99,17.0,16.98,16.99,445400.0,12.4866,12.4939,12.4792,12.4866,445400.0
2006-06-02 15:50:00,16.99,17.04,16.98,17.02,904200.0,12.4866,12.5233,12.4792,12.5086,904200.0
2006-06-05 09:30:00,16.98,17.0,16.91,16.93,1060200.0,12.4792,12.4939,12.4278,12.4425,1060200.0
2006-06-05 09:40:00,16.94,16.96,16.93,16.93,327400.0,12.4498,12.4645,12.4425,12.4425,327400.0
2006-06-05 09:50:00,16.94,16.95,16.91,16.93,477100.0,12.4498,12.4572,12.4278,12.4425,477100.0
2006-06-05 10:00:00,16.92,16.95,16.85,16.92,738900.0,12.4351,12.4572,12.3837,12.4351,738900.0
2006-06-05 10:10:00,16.92,16.95,16.9,16.95,364300.0,12.4351,12.4572,12.4204,12.4572,364300.0
2006-06-05 10:20:00,16.95,17.0,16.93,16.97,495400.0,12.4572,12.4939,12.4425,12.4719,495400.0
2006-06-05 10:30:00,16.97,17.0,16.96,17.0,436200.0,12.4719,12.4939,12.4645,12.4939,436200.0
2006-06-05 10:40:00,17.0,17.0,16.93,16.94,263900.0,12.4939,12.4939,12.4425,12.4498,263900.0
2006-06-05 10:50:00,16.94,16.96,16.93,16.96,171700.0,12.4498,12.4645,12.4425,12.4645,171700.0
2006-06-05 11:00:00,16.95,16.98,16.95,16.96,263100.0,12.4572,12.4792,12.4572,12.4645,263100.0
2006-06-05 11:10:00,16.96,16.97,16.93,16.93,162500.0,12.4645,12.4719,12.4425,12.4425,162500.0
2006-06-05 11:20:00,16.94,16.97,16.93,16.94,250100.0,12.4498,12.4719,12.4425,12.4498,250100.0
2006-06-05 11:30:00,16.94,16.95,16.92,16.92,136600.0,12.4498,12.4572,12.4351,12.4351,136600.0
2006-06-05 11:40:00,16.93,16.94,16.91,16.91,225900.0,12.4425,12.4498,12.4278,12.4278,225900.0
2006-06-05 11:50:00,16.91,16.92,16.9,16.92,340700.0,12.4278,12.4351,12.4204,12.4351,340700.0
2006-06-05 12:00:00,16.92,16.92,16.85,16.87,365600.0,12.4351,12.4351,12.3837,12.3984,365600.0
2006-06-05 12:10:00,16.87,16.89,16.84,16.88,391500.0,12.3984,12.4131,12.3764,12.4058,391500.0
2006-06-05 12:20:00,16.88,16.9,16.84,16.9,428200.0,12.4058,12.4204,12.3764,12.4204,428200.0
2006-06-05 12:30:00,16.89,16.9,16.88,16.88,116700.0,12.4131,12.4204,12.4058,12.4058,116700.0
2006-06-05 12:40:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 12:50:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 13:00:00,16.88,16.89,16.87,16.89,96200.0,12.4058,12.4131,12.3984,12.4131,96200.0
2006-06-05 13:10:00,16.9,16.9,16.89,16.9,91200.0,12.4204,12.4204,12.4131,12.4204,91200.0
2006-06-05 13:20:00,16.89,16.9,16.86,16.87,177800.0,12.4131,12.4204,12.3911,12.3984,177800.0
2006-06-05 13:30:00,16.87,16.87,16.86,16.86,93600.0,12.3984,12.3984,12.3911,12.3911,93600.0
2006-06-05 13:40:00,16.86,16.88,16.86,16.87,185300.0,12.3911,12.4058,12.3911,12.3984,185300.0
2006-06-05 13:50:00,16.86,16.87,16.85,16.86,145200.0,12.3911,12.3984,12.3837,12.3911,145200.0
2006-06-05 14:00:00,16.85,16.86,16.8,16.8,465600.0,12.3837,12.3911,12.347,12.347,465600.0
2006-06-05 14:10:00,16.81,16.81,16.71,16.71,694000.0,12.3543,12.3543,12.2808,12.2808,694000.0
2006-06-05 14:20:00,16.72,16.76,16.69,16.74,479600.0,12.2882,12.3176,12.2661,12.3029,479600.0
2006-06-05 14:30:00,16.75,16.75,16.66,16.67,494600.0,12.3102,12.3102,12.2441,12.2514,494600.0
2006-06-05 14:40:00,16.66,16.76,16.66,16.75,523900.0,12.2441,12.3176,12.2441,12.3102,523900.0
2006-06-05 14:50:00,16.74,16.8,16.73,16.78,429200.0,12.3029,12.347,12.2955,12.3323,429200.0
2006-06-05 15:00:00,16.78,16.78,16.69,16.72,408800.0,12.3323,12.3323,12.2661,12.2882,408800.0
2006-06-05 15:10:00,16.73,16.73,16.63,16.66,1078500.0,12.2955,12.2955,12.222,12.2441,1078500.0
2006-06-05 15:20:00,16.65,16.69,16.6,16.61,809500.0,12.2367,12.2661,12.2,12.2073,809500.0
2006-06-05 15:30:00,16.61,16.67,16.61,16.66,482300.0,12.2073,12.2514,12.2073,12.2441,482300.0
2006-06-05 15:40:00,16.66,16.66,16.58,16.61,1420300.0,12.2441,12.2441,12.1853,12.2073,1420300.0
2006-06-05 15:50:00,16.61,16.66,16.61,16.61,1074800.0,12.2073,12.2441,12.2073,12.2073,1074800.0
2006-06-06 09:30:00,16.69,16.75,16.58,16.61,1023400.0,12.2661,12.3102,12.1853,12.2073,1023400.0
2006-06-06 09:40:00,16.62,16.66,16.48,16.51,1254200.0,12.2147,12.2441,12.1118,12.1338,1254200.0
2006-06-06 09:50:00,16.51,16.55,16.45,16.48,920600.0,12.1338,12.1632,12.0897,12.1118,920600.0
2006-06-06 10:00:00,16.48,16.6,16.46,16.49,2055700.0,12.1118,12.2,12.0971,12.1191,2055700.0
2006-06-06 10:10:00,16.5,16.56,16.49,16.55,1234100.0,12.1265,12.1706,12.1191,12.1632,1234100.0
2006-06-06 10:20:00,16.55,16.62,16.53,16.55,963500.0,12.1632,12.2147,12.1485,12.1632,963500.0
2006-06-06 10:30:00,16.55,16.58,16.51,16.52,938700.0,12.1632,12.1853,12.1338,12.1412,938700.0
2006-06-06 10:40:00,16.51,16.57,16.5,16.5,943900.0,12.1338,12.1779,12.1265,12.1265,943900.0
2006-06-06 10:50:00,16.5,16.55,16.46,16.48,1050400.0,12.1265,12.1632,12.0971,12.1118,1050400.0
2006-06-06 11:00:00,16.48,16.51,16.43,16.45,774700.0,12.1118,12.1338,12.075,12.0897,774700.0
2006-06-06 11:10:00,16.46,16.46,16.38,16.43,907900.0,12.0971,12.0971,12.0383,12.075,907900.0
2006-06-06 11:20:00,16.43,16.48,16.41,16.43,584500.0,12.075,12.1118,12.0603,12.075,584500.0
2006-06-06 11:30:00,16.42,16.47,16.4,16.42,559200.0,12.0677,12.1044,12.053,12.0677,559200.0
2006-06-06 11:40:00,16.42,16.42,16.37,16.39,494500.0,12.0677,12.0677,12.0309,12.0456,494500.0
2006-06-06 11:50:00,16.4,16.41,16.35,16.39,336600.0,12.053,12.0603,12.0162,12.0456,336600.0
2006-06-06 12:00:00,16.39,16.5,16.37,16.49,485500.0,12.0456,12.1265,12.0309,12.1191,485500.0
2006-06-06 12:10:00,16.48,16.53,16.45,16.49,838200.0,12.1118,12.1485,12.0897,12.1191,838200.0
2006-06-06 12:20:00,16.48,16.48,16.42,16.46,412400.0,12.1118,12.1118,12.0677,12.0971,412400.0
2006-06-06 12:30:00,16.46,16.49,16.43,16.43,583000.0,12.0971,12.1191,12.075,12.075,583000.0
2006-06-06 12:40:00,16.44,16.5,16.43,16.44,543300.0,12.0824,12.1265,12.075,12.0824,543300.0
2006-06-06 12:50:00,16.44,16.57,16.44,16.55,1003100.0,12.0824,12.1779,12.0824,12.1632,1003100.0
2006-06-06 13:00:00,16.55,16.55,16.47,16.51,451900.0,12.1632,12.1632,12.1044,12.1338,451900.0
2006-06-06 13:10:00,16.5,16.51,16.48,16.49,264800.0,12.1265,12.1338,12.1118,12.1191,264800.0
2006-06-06 13:20:00,16.49,16.56,16.49,16.55,374600.0,12.1191,12.1706,12.1191,12.1632,374600.0
2006-06-06 13:30:00,16.54,16.55,16.5,16.51,600600.0,12.1559,12.1632,12.1265,12.1338,600600.0
2006-06-06 13:40:00,16.51,16.52,16.47,16.47,388100.0,12.1338,12.1412,12.1044,12.1044,388100.0
2006-06-06 13:50:00,16.48,16.54,16.46,16.52,937000.0,12.1118,12.1559,12.0971,12.1412,937000.0
2006-06-06 14:00:00,16.51,16.58,16.49,16.55,1018700.0,12.1338,12.1853,12.1191,12.1632,1018700.0
2006-06-06 14:10:00,16.56,16.56,16.5,16.51,851800.0,12.1706,12.1706,12.1265,12.1338,851800.0
2006-06-06 14:20:00,16.52,16.53,16.47,16.47,254500.0,12.1412,12.1485,12.1044,12.1044,254500.0
2006-06-06 14:30:00,16.47,16.52,16.47,16.5,324600.0,12.1044,12.1412,12.1044,12.1265,324600.0
2006-06-06 14:40:00,16.5,16.5,16.43,16.46,304500.0,12.1265,12.1265,12.075,12.0971,304500.0
2006-06-06 14:50:00,16.47,16.47,16.42,16.43,248700.0,12.1044,12.1044,12.0677,12.075,248700.0
2006-06-06 15:00:00,16.42,16.45,16.39,16.42,527900.0,12.0677,12.0897,12.0456,12.0677,527900.0
2006-06-06 15:10:00,16.41,16.43,16.36,16.38,417700.0,12.0603,12.075,12.0236,12.0383,417700.0
2006-06-06 15:20:00,16.38,16.42,16.38,16.39,430800.0,12.0383,12.0677,12.0383,12.0456,430800.0
2006-06-06 15:30:00,16.39,16.49,16.39,16.48,783200.0,12.0456,12.1191,12.0456,12.1118,783200.0
2006-06-06 15:40:00,16.47,16.55,16.46,16.52,956600.0,12.1044,12.1632,12.0971,12.1412,956600.0
2006-06-06 15:50:00,16.53,16.53,16.48,16.49,859800.0,12.1485,12.1485,12.1118,12.1191,859800.0
2006-06-07 09:30:00,16.57,16.58,16.42,16.5,1119500.0,12.1779,12.1853,12.0677,12.1265,1119500.0
2006-06-07 09:40:00,16.5,16.52,16.45,16.49,626100.0,12.1265,12.1412,12.0897,12.1191,626100.0
2006-06-07 09:50:00,16.49,16.57,16.47,16.57,473400.0,12.1191,12.1779,12.1044,12.1779,473400.0
2006-06-07 10:00:00,16.56,16.64,16.56,16.61,725100.0,12.1706,12.2294,12.1706,12.2073,725100.0
2006-06-07 10:10:00,16.6,16.62,16.54,16.57,591300.0,12.2,12.2147,12.1559,12.1779,591300.0
2006-06-07 10:20:00,16.57,16.58,16.53,16.56,318200.0,12.1779,12.1853,12.1485,12.1706,318200.0
2006-06-07 10:30:00,16.56,16.62,16.56,16.57,419000.0,12.1706,12.2147,12.1706,12.1779,419000.0
2006-06-07 10:40:00,16.57,16.59,16.53,16.53,388200.0,12.1779,12.1926,12.1485,12.1485,388200.0
2006-06-07 10:50:00,16.53,16.63,16.53,16.62,462900.0,12.1485,12.222,12.1485,12.2147,462900.0
2006-06-07 11:00:00,16.62,16.73,16.61,16.7,863500.0,12.2147,12.2955,12.2073,12.2735,863500.0
2006-06-07 11:10:00,16.7,16.7,16.66,16.66,322500.0,12.2735,12.2735,12.2441,12.2441,322500.0
2006-06-07 11:20:00,16.67,16.67,16.65,16.65,264000.0,12.2514,12.2514,12.2367,12.2367,264000.0
2006-06-07 11:30:00,16.65,16.71,16.64,16.71,267700.0,12.2367,12.2808,12.2294,12.2808,267700.0
2006-06-07 11:40:00,16.71,16.72,16.68,16.71,303600.0,12.2808,12.2882,12.2588,12.2808,303600.0
2006-06-07 11:50:00,16.7,16.73,16.69,16.7,426900.0,12.2735,12.2955,12.2661,12.2735,426900.0
2006-06-07 12:00:00,16.71,16.73,16.69,16.69,228200.0,12.2808,12.2955,12.2661,12.2661,228200.0
2006-06-07 12:10:00,16.68,16.69,16.65,16.65,321700.0,12.2588,12.2661,12.2367,12.2367,321700.0
2006-06-07 12:20:00,16.65,16.66,16.64,16.64,159900.0,12.2367,12.2441,12.2294,12.2294,159900.0
2006-06-07 12:30:00,16.64,16.65,16.57,16.58,704500.0,12.2294,12.2367,12.1779,12.1853,704500.0
2006-06-07 12:40:00,16.58,16.62,16.58,16.61,379800.0,12.1853,12.2147,12.1853,12.2073,379800.0
2006-06-07 12:50:00,16.61,16.61,16.54,16.56,745000.0,12.2073,12.2073,12.1559,12.1706,745000.0
2006-06-07 13:00:00,16.56,16.59,16.51,16.57,360400.0,12.1706,12.1926,12.1338,12.1779,360400.0
2006-06-07 13:10:00,16.58,16.6,16.56,16.6,166700.0,12.1853,12.2,12.1706,12.2,166700.0
2006-06-07 13:20:00,16.6,16.6,16.54,16.58,436900.0,12.2,12.2,12.1559,12.1853,436900.0
2006-06-07 13:30:00,16.58,16.59,16.53,16.55,175300.0,12.1853,12.1926,12.1485,12.1632,175300.0
2006-06-07 13:40:00,16.55,16.55,16.51,16.52,221000.0,12.1632,12.1632,12.1338,12.1412,221000.0
2006-06-07 13:50:00,16.52,16.55,16.51,16.52,206500.0,12.1412,12.1632,12.1338,12.1412,206500.0
2006-06-07 14:00:00,16.52,16.52,16.36,16.37,487400.0,12.1412,12.1412,12.0236,12.0309,487400.0
2006-06-07 14:10:00,16.38,16.45,16.37,16.43,309900.0,12.0383,12.0897,12.0309,12.075,309900.0
2006-06-07 14:20:00,16.44,16.58,16.43,16.56,486300.0,12.0824,12.1853,12.075,12.1706,486300.0
2006-06-07 14:30:00,16.56,16.58,16.53,16.53,351100.0,12.1706,12.1853,12.1485,12.1485,351100.0
2006-06-07 14:40:00,16.54,16.55,16.46,16.49,247300.0,12.1559,12.1632,12.0971,12.1191,247300.0
2006-06-07 14:50:00,16.49,16.52,16.41,16.43,462700.0,12.1191,12.1412,12.0603,12.075,462700.0
2006-06-07 15:00:00,16.42,16.46,16.4,16.41,267000.0,12.0677,12.0971,12.053,12.0603,267000.0
2006-06-07 15:10:00,16.4,16.41,16.35,16.37,833600.0,12.053,12.0603,12.0162,12.0309,833600.0
2006-06-07 15:20:00,16.38,16.38,16.34,16.35,771300.0,12.0383,12.0383,12.0089,12.0162,771300.0
2006-06-07 15:30:00,16.35,16.39,16.35,16.37,569700.0,12.0162,12.0456,12.0162,12.0309,569700.0
2006-06-07 15:40:00,16.37,16.38,16.35,16.36,725000.0,12.0309,12.0383,12.0162,12.0236,725000.0
2006-06-07 15:50:00,16.37,16.38,16.35,16.35,762600.0,12.0309,12.0383,12.0162,12.0162,762600.0
2006-06-08 09:30:00,16.48,16.52,16.37,16.49,2100800.0,12.1118,12.1412,12.0309,12.1191,2100800.0
2006-06-08 09:40:00,16.48,16.61,16.46,16.58,1498300.0,12.1118,12.2073,12.0971,12.1853,1498300.0
2006-06-08 09:50:00,16.58,16.59,16.38,16.41,1557300.0,12.1853,12.1926,12.0383,12.0603,1557300.0
2006-06-08 10:00:00,16.42,16.58,16.38,16.53,1309800.0,12.0677,12.1853,12.0383,12.1485,1309800.0
2006-06-08 10:10:00,16.54,16.56,16.39,16.44,970000.0,12.1559,12.1706,12.0456,12.0824,970000.0
2006-06-08 10:20:00,16.44,16.46,16.36,16.36,977500.0,12.0824,12.0971,12.0236,12.0236,977500.0
2006-06-08 10:30:00,16.36,16.4,16.35,16.4,1521000.0,12.0236,12.053,12.0162,12.053,1521000.0
2006-06-08 10:40:00,16.39,16.44,16.39,16.42,776800.0,12.0456,12.0824,12.0456,12.0677,776800.0
2006-06-08 10:50:00,16.42,16.45,16.38,16.43,779400.0,12.0677,12.0897,12.0383,12.075,779400.0
2006-06-08 11:00:00,16.44,16.52,16.41,16.44,822300.0,12.0824,12.1412,12.0603,12.0824,822300.0
2006-06-08 11:10:00,16.44,16.46,16.37,16.37,811100.0,12.0824,12.0971,12.0309,12.0309,811100.0
2006-06-08 11:20:00,16.37,16.46,16.34,16.46,1248400.0,12.0309,12.0971,12.0089,12.0971,1248400.0
2006-06-08 11:30:00,16.46,16.46,16.35,16.36,1058400.0,12.0971,12.0971,12.0162,12.0236,1058400.0
2006-06-08 11:40:00,16.36,16.38,16.29,16.32,1339200.0,12.0236,12.0383,11.9721,11.9942,1339200.0
2006-06-08 11:50:00,16.32,16.32,16.25,16.28,881500.0,11.9942,11.9942,11.9427,11.9648,881500.0
2006-06-08 12:00:00,16.29,16.36,16.28,16.33,584600.0,11.9721,12.0236,11.9648,12.0015,584600.0
2006-06-08 12:10:00,16.33,16.42,16.32,16.34,787100.0,12.0015,12.0677,11.9942,12.0089,787100.0
2006-06-08 12:20:00,16.35,16.4,16.32,16.39,553300.0,12.0162,12.053,11.9942,12.0456,553300.0
2006-06-08 12:30:00,16.39,16.48,16.37,16.47,378500.0,12.0456,12.1118,12.0309,12.1044,378500.0
2006-06-08 12:40:00,16.48,16.5,16.4,16.45,756500.0,12.1118,12.1265,12.053,12.0897,756500.0
2006-06-08 12:50:00,16.45,16.49,16.44,16.46,447200.0,12.0897,12.1191,12.0824,12.0971,447200.0
2006-06-08 13:00:00,16.46,16.47,16.33,16.37,543400.0,12.0971,12.1044,12.0015,12.0309,543400.0
2006-06-08 13:10:00,16.38,16.39,16.32,16.35,455700.0,12.0383,12.0456,11.9942,12.0162,455700.0
2006-06-08 13:20:00,16.35,16.35,16.28,16.33,622700.0,12.0162,12.0162,11.9648,12.0015,622700.0
2006-06-08 13:30:00,16.33,16.36,16.31,16.34,659800.0,12.0015,12.0236,11.9868,12.0089,659800.0
2006-06-08 13:40:00,16.34,16.36,16.29,16.32,748900.0,12.0089,12.0236,11.9721,11.9942,748900.0
2006-06-08 13:50:00,16.32,16.38,16.32,16.38,527000.0,11.9942,12.0383,11.9942,12.0383,527000.0
2006-06-08 14:00:00,16.38,16.42,16.25,16.27,1130800.0,12.0383,12.0677,11.9427,11.9574,1130800.0
2006-06-08 14:10:00,16.28,16.32,16.25,16.31,348600.0,11.9648,11.9942,11.9427,11.9868,348600.0
2006-06-08 14:20:00,16.31,16.35,16.28,16.35,631200.0,11.9868,12.0162,11.9648,12.0162,631200.0
2006-06-08 14:30:00,16.35,16.45,16.3,16.42,701800.0,12.0162,12.0897,11.9795,12.0677,701800.0
2006-06-08 14:40:00,16.42,16.44,16.37,16.38,570000.0,12.0677,12.0824,12.0309,12.0383,570000.0
2006-06-08 14:50:00,16.38,16.4,16.33,16.36,524700.0,12.0383,12.053,12.0015,12.0236,524700.0
2006-06-08 15:00:00,16.36,16.43,16.35,16.43,627300.0,12.0236,12.075,12.0162,12.075,627300.0
2006-06-08 15:10:00,16.43,16.53,16.43,16.47,1041700.0,12.075,12.1485,12.075,12.1044,1041700.0
2006-06-08 15:20:00,16.48,16.51,16.45,16.49,681300.0,12.1118,12.1338,12.0897,12.1191,681300.0
2006-06-08 15:30:00,16.49,16.68,16.48,16.68,1388600.0,12.1191,12.2588,12.1118,12.2588,1388600.0
2006-06-08 15:40:00,16.68,16.68,16.55,16.55,1279700.0,12.2588,12.2588,12.1632,12.1632,1279700.0
2006-06-08 15:50:00,16.55,16.64,16.52,16.6,1334100.0,12.1632,12.2294,12.1412,12.2,1334100.0
2006-06-09 09:30:00,16.67,16.75,16.65,16.66,989300.0,12.2514,12.3102,12.2367,12.2441,989300.0
2006-06-09 09:40:00,16.66,16.81,16.66,16.81,808600.0,12.2441,12.3543,12.2441,12.3543,808600.0
2006-06-09 09:50:00,16.81,16.81,16.68,16.68,716000.0,12.3543,12.3543,12.2588,12.2588,716000.0
2006-06-09 10:00:00,16.69,16.77,16.58,16.68,1263900.0,12.2661,12.3249,12.1853,12.2588,1263900.0
2006-06-09 10:10:00,16.68,16.75,16.65,16.75,655800.0,12.2588,12.3102,12.2367,12.3102,655800.0
2006-06-09 10:20:00,16.74,16.81,16.74,16.8,623100.0,12.3029,12.3543,12.3029,12.347,623100.0
2006-06-09 10:30:00,16.8,16.8,16.76,16.77,416400.0,12.347,12.347,12.3176,12.3249,416400.0
2006-06-09 10:40:00,16.78,16.8,16.67,16.7,596200.0,12.3323,12.347,12.2514,12.2735,596200.0
2006-06-09 10:50:00,16.71,16.71,16.63,16.66,489000.0,12.2808,12.2808,12.222,12.2441,489000.0
2006-06-09 11:00:00,16.67,16.71,16.65,16.68,247400.0,12.2514,12.2808,12.2367,12.2588,247400.0
2006-06-09 11:10:00,16.69,16.69,16.64,16.66,231000.0,12.2661,12.2661,12.2294,12.2441,231000.0
2006-06-09 11:20:00,16.67,16.73,16.67,16.71,398300.0,12.2514,12.2955,12.2514,12.2808,398300.0
2006-06-09 11:30:00,16.71,16.74,16.69,16.69,399700.0,12.2808,12.3029,12.2661,12.2661,399700.0
2006-06-09 11:40:00,16.7,16.7,16.62,16.64,546200.0,12.2735,12.2735,12.2147,12.2294,546200.0
2006-06-09 11:50:00,16.63,16.65,16.6,16.61,481800.0,12.222,12.2367,12.2,12.2073,481800.0
2006-06-09 12:00:00,16.61,16.64,16.6,16.61,399300.0,12.2073,12.2294,12.2,12.2073,399300.0
2006-06-09 12:10:00,16.61,16.64,16.6,16.61,176000.0,12.2073,12.2294,12.2,12.2073,176000.0
2006-06-09 12:20:00,16.61,16.62,16.58,16.59,357000.0,12.2073,12.2147,12.1853,12.1926,357000.0
2006-06-09 12:30:00,16.6,16.64,16.59,16.62,391600.0,12.2,12.2294,12.1926,12.2147,391600.0
2006-06-09 12:40:00,16.63,16.64,16.58,16.61,301000.0,12.222,12.2294,12.1853,12.2073,301000.0
2006-06-09 12:50:00,16.6,16.6,16.47,16.49,428800.0,12.2,12.2,12.1044,12.1191,428800.0
2006-06-09 13:00:00,16.49,16.5,16.4,16.42,434900.0,12.1191,12.1265,12.053,12.0677,434900.0
2006-06-09 13:10:00,16.42,16.42,16.34,16.34,545000.0,12.0677,12.0677,12.0089,12.0089,545000.0
2006-06-09 13:20:00,16.34,16.39,16.3,16.38,478600.0,12.0089,12.0456,11.9795,12.0383,478600.0
2006-06-09 13:30:00,16.38,16.45,16.38,16.43,305400.0,12.0383,12.0897,12.0383,12.075,305400.0
2006-06-09 13:40:00,16.43,16.44,16.41,16.43,178700.0,12.075,12.0824,12.0603,12.075,178700.0
2006-06-09 13:50:00,16.43,16.49,16.43,16.45,350500.0,12.075,12.1191,12.075,12.0897,350500.0
2006-06-09 14:00:00,16.45,16.49,16.45,16.46,213800.0,12.0897,12.1191,12.0897,12.0971,213800.0
2006-06-09 14:10:00,16.47,16.51,16.46,16.47,287300.0,12.1044,12.1338,12.0971,12.1044,287300.0
2006-06-09 14:20:00,16.47,16.52,16.46,16.5,315900.0,12.1044,12.1412,12.0971,12.1265,315900.0
2006-06-09 14:30:00,16.5,16.5,16.46,16.46,111400.0,12.1265,12.1265,12.0971,12.0971,111400.0
2006-06-09 14:40:00,16.47,16.5,16.46,16.5,160500.0,12.1044,12.1265,12.0971,12.1265,160500.0
2006-06-09 14:50:00,16.5,16.55,16.49,16.49,361800.0,12.1265,12.1632,12.1191,12.1191,361800.0
2006-06-09 15:00:00,16.49,16.5,16.43,16.47,234300.0,12.1191,12.1265,12.075,12.1044,234300.0
2006-06-09 15:10:00,16.46,16.5,16.45,16.49,326300.0,12.0971,12.1265,12.0897,12.1191,326300.0
2006-06-09 15:20:00,16.49,16.5,16.42,16.47,493500.0,12.1191,12.1265,12.0677,12.1044,493500.0
2006-06-09 15:30:00,16.47,16.52,16.46,16.5,451600.0,12.1044,12.1412,12.0971,12.1265,451600.0
2006-06-09 15:40:00,16.51,16.52,16.47,16.48,451700.0,12.1338,12.1412,12.1044,12.1118,451700.0
2006-06-09 15:50:00,16.49,16.49,16.41,16.45,911000.0,12.1191,12.1191,12.0603,12.0897,911000.0
2006-06-12 09:30:00,16.48,16.73,16.45,16.5,782000.0,12.1118,12.2955,12.0897,12.1265,782000.0
2006-06-12 09:40:00,16.49,16.64,16.49,16.54,502800.0,12.1191,12.2294,12.1191,12.1559,502800.0
2006-06-12 09:50:00,16.54,16.57,16.51,16.56,436800.0,12.1559,12.1779,12.1338,12.1706,436800.0
2006-06-12 10:00:00,16.55,16.56,16.49,16.49,713700.0,12.1632,12.1706,12.1191,12.1191,713700.0
2006-06-12 10:10:00,16.49,16.5,16.42,16.45,367200.0,12.1191,12.1265,12.0677,12.0897,367200.0
2006-06-12 10:20:00,16.45,16.5,16.45,16.47,374500.0,12.0897,12.1265,12.0897,12.1044,374500.0
2006-06-12 10:30:00,16.47,16.54,16.47,16.51,530000.0,12.1044,12.1559,12.1044,12.1338,530000.0
2006-06-12 10:40:00,16.51,16.57,16.48,16.48,461200.0,12.1338,12.1779,12.1118,12.1118,461200.0
2006-06-12 10:50:00,16.48,16.53,16.47,16.47,267200.0,12.1118,12.1485,12.1044,12.1044,267200.0
2006-06-12 11:00:00,16.47,16.48,16.43,16.46,471100.0,12.1044,12.1118,12.075,12.0971,471100.0
2006-06-12 11:10:00,16.47,16.48,16.42,16.45,285100.0,12.1044,12.1118,12.0677,12.0897,285100.0
2006-06-12 11:20:00,16.45,16.48,16.41,16.44,426400.0,12.0897,12.1118,12.0603,12.0824,426400.0
2006-06-12 11:30:00,16.44,16.53,16.43,16.49,614500.0,12.0824,12.1485,12.075,12.1191,614500.0
2006-06-12 11:40:00,16.5,16.55,16.45,16.51,302700.0,12.1265,12.1632,12.0897,12.1338,302700.0
2006-06-12 11:50:00,16.51,16.54,16.47,16.51,571800.0,12.1338,12.1559,12.1044,12.1338,571800.0
2006-06-12 12:00:00,16.51,16.52,16.49,16.5,232100.0,12.1338,12.1412,12.1191,12.1265,232100.0
2006-06-12 12:10:00,16.5,16.51,16.48,16.49,380000.0,12.1265,12.1338,12.1118,12.1191,380000.0
2006-06-12 12:20:00,16.49,16.49,16.43,16.49,400700.0,12.1191,12.1191,12.075,12.1191,400700.0
2006-06-12 12:30:00,16.48,16.5,16.43,16.43,254300.0,12.1118,12.1265,12.075,12.075,254300.0
2006-06-12 12:40:00,16.43,16.48,16.43,16.46,198300.0,12.075,12.1118,12.075,12.0971,198300.0
2006-06-12 12:50:00,16.47,16.49,16.46,16.46,102400.0,12.1044,12.1191,12.0971,12.0971,102400.0
2006-06-12 13:00:00,16.46,16.48,16.44,16.47,243700.0,12.0971,12.1118,12.0824,12.1044,243700.0
2006-06-12 13:10:00,16.46,16.47,16.43,16.44,136200.0,12.0971,12.1044,12.075,12.0824,136200.0
2006-06-12 13:20:00,16.44,16.44,16.42,16.42,189200.0,12.0824,12.0824,12.0677,12.0677,189200.0
2006-06-12 13:30:00,16.43,16.43,16.37,16.39,324600.0,12.075,12.075,12.0309,12.0456,324600.0
2006-06-12 13:40:00,16.39,16.45,16.39,16.42,278200.0,12.0456,12.0897,12.0456,12.0677,278200.0
2006-06-12 13:50:00,16.41,16.44,16.39,16.41,284500.0,12.0603,12.0824,12.0456,12.0603,284500.0
2006-06-12 14:00:00,16.41,16.42,16.32,16.33,388900.0,12.0603,12.0677,11.9942,12.0015,388900.0
2006-06-12 14:10:00,16.33,16.36,16.31,16.32,277600.0,12.0015,12.0236,11.9868,11.9942,277600.0
2006-06-12 14:20:00,16.32,16.36,16.31,16.34,245800.0,11.9942,12.0236,11.9868,12.0089,245800.0
2006-06-12 14:30:00,16.34,16.36,16.33,16.35,204800.0,12.0089,12.0236,12.0015,12.0162,204800.0
2006-06-12 14:40:00,16.35,16.38,16.32,16.36,335600.0,12.0162,12.0383,11.9942,12.0236,335600.0
2006-06-12 14:50:00,16.36,16.38,16.34,16.34,220400.0,12.0236,12.0383,12.0089,12.0089,220400.0
2006-06-12 15:00:00,16.34,16.34,16.3,16.3,340800.0,12.0089,12.0089,11.9795,11.9795,340800.0
2006-06-12 15:10:00,16.3,16.31,16.25,16.25,317200.0,11.9795,11.9868,11.9427,11.9427,317200.0
2006-06-12 15:20:00,16.25,16.29,16.21,16.28,927200.0,11.9427,11.9721,11.9133,11.9648,927200.0
2006-06-12 15:30:00,16.28,16.28,16.24,16.24,385300.0,11.9648,11.9648,11.9354,11.9354,385300.0
2006-06-12 15:40:00,16.24,16.27,16.23,16.27,650900.0,11.9354,11.9574,11.928,11.9574,650900.0
2006-06-12 15:50:00,16.26,16.27,16.2,16.2,989600.0,11.9501,11.9574,11.906,11.906,989600.0
2006-06-13 09:30:00,16.21,16.45,16.16,16.37,1336400.0,11.9133,12.0897,11.8766,12.0309,1336400.0
2006-06-13 09:40:00,16.36,16.44,16.32,16.43,758800.0,12.0236,12.0824,11.9942,12.075,758800.0
2006-06-13 09:50:00,16.43,16.46,16.29,16.32,944700.0,12.075,12.0971,11.9721,11.9942,944700.0
2006-06-13 10:00:00,16.31,16.34,16.21,16.26,1168400.0,11.9868,12.0089,11.9133,11.9501,1168400.0
2006-06-13 10:10:00,16.26,16.28,16.18,16.2,709100.0,11.9501,11.9648,11.8913,11.906,709100.0
2006-06-13 10:20:00,16.19,16.22,16.15,16.21,949100.0,11.8986,11.9207,11.8692,11.9133,949100.0
2006-06-13 10:30:00,16.21,16.25,16.13,16.13,901500.0,11.9133,11.9427,11.8545,11.8545,901500.0
2006-06-13 10:40:00,16.13,16.19,16.12,16.12,684400.0,11.8545,11.8986,11.8472,11.8472,684400.0
2006-06-13 10:50:00,16.13,16.21,16.12,16.15,948500.0,11.8545,11.9133,11.8472,11.8692,948500.0
2006-06-13 11:00:00,16.14,16.2,16.12,16.18,852100.0,11.8619,11.906,11.8472,11.8913,852100.0
2006-06-13 11:10:00,16.18,16.29,16.16,16.27,1149300.0,11.8913,11.9721,11.8766,11.9574,1149300.0
2006-06-13 11:20:00,16.27,16.35,16.21,16.3,846600.0,11.9574,12.0162,11.9133,11.9795,846600.0
2006-06-13 11:30:00,16.31,16.38,16.29,16.3,451200.0,11.9868,12.0383,11.9721,11.9795,451200.0
2006-06-13 11:40:00,16.3,16.41,16.28,16.38,594600.0,11.9795,12.0603,11.9648,12.0383,594600.0
2006-06-13 11:50:00,16.39,16.39,16.32,16.38,349400.0,12.0456,12.0456,11.9942,12.0383,349400.0
2006-06-13 12:00:00,16.37,16.38,16.32,16.32,357000.0,12.0309,12.0383,11.9942,11.9942,357000.0
2006-06-13 12:10:00,16.32,16.34,16.26,16.28,331200.0,11.9942,12.0089,11.9501,11.9648,331200.0
2006-06-13 12:20:00,16.28,16.28,16.23,16.24,328100.0,11.9648,11.9648,11.928,11.9354,328100.0
2006-06-13 12:30:00,16.24,16.27,16.19,16.2,638900.0,11.9354,11.9574,11.8986,11.906,638900.0
2006-06-13 12:40:00,16.21,16.24,16.2,16.24,383100.0,11.9133,11.9354,11.906,11.9354,383100.0
2006-06-13 12:50:00,16.24,16.24,16.22,16.24,258000.0,11.9354,11.9354,11.9207,11.9354,258000.0
2006-06-13 13:00:00,16.23,16.23,16.19,16.2,518100.0,11.928,11.928,11.8986,11.906,518100.0
2006-06-13 13:10:00,16.21,16.23,16.18,16.22,353200.0,11.9133,11.928,11.8913,11.9207,353200.0
2006-06-13 13:20:00,16.21,16.21,16.15,16.16,293100.0,11.9133,11.9133,11.8692,11.8766,293100.0
2006-06-13 13:30:00,16.16,16.2,16.13,16.17,282100.0,11.8766,11.906,11.8545,11.8839,282100.0
2006-06-13 13:40:00,16.17,16.24,16.16,16.21,377300.0,11.8839,11.9354,11.8766,11.9133,377300.0
2006-06-13 13:50:00,16.22,16.24,16.19,16.23,292300.0,11.9207,11.9354,11.8986,11.928,292300.0
2006-06-13 14:00:00,16.23,16.24,16.2,16.22,322500.0,11.928,11.9354,11.906,11.9207,322500.0
2006-06-13 14:10:00,16.22,16.22,16.15,16.18,519300.0,11.9207,11.9207,11.8692,11.8913,519300.0
2006-06-13 14:20:00,16.18,16.21,16.15,16.19,382400.0,11.8913,11.9133,11.8692,11.8986,382400.0
2006-06-13 14:30:00,16.19,16.21,16.15,16.2,398000.0,11.8986,11.9133,11.8692,11.906,398000.0
2006-06-13 14:40:00,16.2,16.24,16.15,16.16,464600.0,11.906,11.9354,11.8692,11.8766,464600.0
2006-06-13 14:50:00,16.16,16.23,16.14,16.17,538600.0,11.8766,11.928,11.8619,11.8839,538600.0
2006-06-13 15:00:00,16.16,16.17,16.09,16.11,577400.0,11.8766,11.8839,11.8251,11.8398,577400.0
2006-06-13 15:10:00,16.11,16.17,16.11,16.14,629200.0,11.8398,11.8839,11.8398,11.8619,629200.0
2006-06-13 15:20:00,16.14,16.2,16.13,16.16,841800.0,11.8619,11.906,11.8545,11.8766,841800.0
2006-06-13 15:30:00,16.17,16.24,16.16,16.2,1250600.0,11.8839,11.9354,11.8766,11.906,1250600.0
2006-06-13 15:40:00,16.21,16.25,16.18,16.18,685500.0,11.9133,11.9427,11.8913,11.8913,685500.0
2006-06-13 15:50:00,16.23,16.24,16.1,16.11,1439000.0,11.928,11.9354,11.8325,11.8398,1439000.0
2006-06-14 09:30:00,16.32,16.47,16.31,16.37,2395000.0,11.9942,12.1044,11.9868,12.0309,2395000.0
2006-06-14 09:40:00,16.37,16.44,16.32,16.35,1105900.0,12.0309,12.0824,11.9942,12.0162,1105900.0
2006-06-14 09:50:00,16.35,16.49,16.35,16.42,1105400.0,12.0162,12.1191,12.0162,12.0677,1105400.0
2006-06-14 10:00:00,16.42,16.46,16.39,16.45,717200.0,12.0677,12.0971,12.0456,12.0897,717200.0
2006-06-14 10:10:00,16.44,16.47,16.4,16.44,595000.0,12.0824,12.1044,12.053,12.0824,595000.0
2006-06-14 10:20:00,16.43,16.5,16.42,16.43,1425500.0,12.075,12.1265,12.0677,12.075,1425500.0
2006-06-14 10:30:00,16.43,16.44,16.38,16.41,682600.0,12.075,12.0824,12.0383,12.0603,682600.0
2006-06-14 10:40:00,16.4,16.41,16.36,16.41,307000.0,12.053,12.0603,12.0236,12.0603,307000.0
2006-06-14 10:50:00,16.4,16.44,16.36,16.36,422900.0,12.053,12.0824,12.0236,12.0236,422900.0
2006-06-14 11:00:00,16.36,16.4,16.26,16.27,756600.0,12.0236,12.053,11.9501,11.9574,756600.0
2006-06-14 11:10:00,16.27,16.38,16.27,16.37,643800.0,11.9574,12.0383,11.9574,12.0309,643800.0
2006-06-14 11:20:00,16.37,16.42,16.37,16.41,423900.0,12.0309,12.0677,12.0309,12.0603,423900.0
2006-06-14 11:30:00,16.41,16.46,16.39,16.42,777200.0,12.0603,12.0971,12.0456,12.0677,777200.0
2006-06-14 11:40:00,16.42,16.45,16.4,16.44,695200.0,12.0677,12.0897,12.053,12.0824,695200.0
2006-06-14 11:50:00,16.44,16.45,16.4,16.42,454100.0,12.0824,12.0897,12.053,12.0677,454100.0
2006-06-14 12:00:00,16.41,16.45,16.4,16.45,425000.0,12.0603,12.0897,12.053,12.0897,425000.0
2006-06-14 12:10:00,16.45,16.46,16.41,16.42,308500.0,12.0897,12.0971,12.0603,12.0677,308500.0
2006-06-14 12:20:00,16.42,16.42,16.39,16.39,167100.0,12.0677,12.0677,12.0456,12.0456,167100.0
2006-06-14 12:30:00,16.38,16.39,16.37,16.38,74600.0,12.0383,12.0456,12.0309,12.0383,74600.0
2006-06-14 12:40:00,16.38,16.39,16.37,16.37,96100.0,12.0383,12.0456,12.0309,12.0309,96100.0
2006-06-14 12:50:00,16.37,16.39,16.37,16.38,101000.0,12.0309,12.0456,12.0309,12.0383,101000.0
2006-06-14 13:00:00,16.38,16.39,16.36,16.38,250400.0,12.0383,12.0456,12.0236,12.0383,250400.0
2006-06-14 13:10:00,16.37,16.38,16.34,16.35,276900.0,12.0309,12.0383,12.0089,12.0162,276900.0
2006-06-14 13:20:00,16.35,16.38,16.34,16.35,386700.0,12.0162,12.0383,12.0089,12.0162,386700.0
2006-06-14 13:30:00,16.35,16.36,16.28,16.29,614600.0,12.0162,12.0236,11.9648,11.9721,614600.0
2006-06-14 13:40:00,16.29,16.3,16.26,16.28,580400.0,11.9721,11.9795,11.9501,11.9648,580400.0
2006-06-14 13:50:00,16.28,16.33,16.27,16.33,310700.0,11.9648,12.0015,11.9574,12.0015,310700.0
2006-06-14 14:00:00,16.32,16.38,16.29,16.37,519100.0,11.9942,12.0383,11.9721,12.0309,519100.0
2006-06-14 14:10:00,16.38,16.38,16.29,16.3,463800.0,12.0383,12.0383,11.9721,11.9795,463800.0
2006-06-14 14:20:00,16.3,16.34,16.3,16.32,299700.0,11.9795,12.0089,11.9795,11.9942,299700.0
2006-06-14 14:30:00,16.33,16.34,16.29,16.3,353200.0,12.0015,12.0089,11.9721,11.9795,353200.0
2006-06-14 14:40:00,16.31,16.31,16.24,16.28,741400.0,11.9868,11.9868,11.9354,11.9648,741400.0
2006-06-14 14:50:00,16.28,16.32,16.25,16.29,488400.0,11.9648,11.9942,11.9427,11.9721,488400.0
2006-06-14 15:00:00,16.28,16.37,16.28,16.35,1019900.0,11.9648,12.0309,11.9648,12.0162,1019900.0
2006-06-14 15:10:00,16.35,16.36,16.33,16.36,277700.0,12.0162,12.0236,12.0015,12.0236,277700.0
2006-06-14 15:20:00,16.36,16.38,16.33,16.33,363300.0,12.0236,12.0383,12.0015,12.0015,363300.0
2006-06-14 15:30:00,16.34,16.41,16.33,16.41,495200.0,12.0089,12.0603,12.0015,12.0603,495200.0
2006-06-14 15:40:00,16.4,16.46,16.38,16.45,970500.0,12.053,12.0971,12.0383,12.0897,970500.0
2006-06-14 15:50:00,16.45,16.46,16.41,16.44,788900.0,12.0897,12.0971,12.0603,12.0824,788900.0
2006-06-15 09:30:00,16.54,16.66,16.5,16.56,1560100.0,12.1559,12.2441,12.1265,12.1706,1560100.0
2006-06-15 09:40:00,16.55,16.62,16.54,16.6,827600.0,12.1632,12.2147,12.1559,12.2,827600.0
2006-06-15 09:50:00,16.6,16.61,16.57,16.6,701600.0,12.2,12.2073,12.1779,12.2,701600.0
2006-06-15 10:00:00,16.6,16.6,16.54,16.54,1312400.0,12.2,12.2,12.1559,12.1559,1312400.0
2006-06-15 10:10:00,16.54,16.6,16.51,16.59,1112000.0,12.1559,12.2,12.1338,12.1926,1112000.0
2006-06-15 10:20:00,16.58,16.6,16.55,16.59,624400.0,12.1853,12.2,12.1632,12.1926,624400.0
2006-06-15 10:30:00,16.59,16.59,16.55,16.59,974400.0,12.1926,12.1926,12.1632,12.1926,974400.0
2006-06-15 10:40:00,16.59,16.65,16.58,16.62,2000700.0,12.1926,12.2367,12.1853,12.2147,2000700.0
2006-06-15 10:50:00,16.63,16.63,16.57,16.6,784500.0,12.222,12.222,12.1779,12.2,784500.0
2006-06-15 11:00:00,16.6,16.63,16.59,16.62,515100.0,12.2,12.222,12.1926,12.2147,515100.0
2006-06-15 11:10:00,16.62,16.66,16.6,16.66,690000.0,12.2147,12.2441,12.2,12.2441,690000.0
2006-06-15 11:20:00,16.66,16.67,16.63,16.66,649200.0,12.2441,12.2514,12.222,12.2441,649200.0
2006-06-15 11:30:00,16.66,16.69,16.63,16.63,1208200.0,12.2441,12.2661,12.222,12.222,1208200.0
2006-06-15 11:40:00,16.64,16.65,16.63,16.64,331300.0,12.2294,12.2367,12.222,12.2294,331300.0
2006-06-15 11:50:00,16.65,16.66,16.64,16.65,217700.0,12.2367,12.2441,12.2294,12.2367,217700.0
2006-06-15 12:00:00,16.65,16.68,16.63,16.68,475700.0,12.2367,12.2588,12.222,12.2588,475700.0
2006-06-15 12:10:00,16.67,16.71,16.66,16.67,266500.0,12.2514,12.2808,12.2441,12.2514,266500.0
2006-06-15 12:20:00,16.67,16.71,16.66,16.71,275200.0,12.2514,12.2808,12.2441,12.2808,275200.0
2006-06-15 12:30:00,16.7,16.74,16.7,16.72,382100.0,12.2735,12.3029,12.2735,12.2882,382100.0
2006-06-15 12:40:00,16.73,16.73,16.71,16.73,190100.0,12.2955,12.2955,12.2808,12.2955,190100.0
2006-06-15 12:50:00,16.72,16.73,16.68,16.68,180700.0,12.2882,12.2955,12.2588,12.2588,180700.0
2006-06-15 13:00:00,16.69,16.69,16.67,16.68,222600.0,12.2661,12.2661,12.2514,12.2588,222600.0
2006-06-15 13:10:00,16.67,16.69,16.67,16.68,175000.0,12.2514,12.2661,12.2514,12.2588,175000.0
2006-06-15 13:20:00,16.67,16.68,16.62,16.64,204600.0,12.2514,12.2588,12.2147,12.2294,204600.0
2006-06-15 13:30:00,16.64,16.64,16.6,16.62,244700.0,12.2294,12.2294,12.2,12.2147,244700.0
2006-06-15 13:40:00,16.62,16.7,16.61,16.69,403700.0,12.2147,12.2735,12.2073,12.2661,403700.0
2006-06-15 13:50:00,16.69,16.69,16.66,16.69,252600.0,12.2661,12.2661,12.2441,12.2661,252600.0
2006-06-15 14:00:00,16.69,16.71,16.67,16.68,198700.0,12.2661,12.2808,12.2514,12.2588,198700.0
2006-06-15 14:10:00,16.67,16.69,16.65,16.69,240800.0,12.2514,12.2661,12.2367,12.2661,240800.0
2006-06-15 14:20:00,16.69,16.73,16.68,16.7,361300.0,12.2661,12.2955,12.2588,12.2735,361300.0
2006-06-15 14:30:00,16.71,16.78,16.7,16.78,529000.0,12.2808,12.3323,12.2735,12.3323,529000.0
2006-06-15 14:40:00,16.77,16.8,16.71,16.73,836700.0,12.3249,12.347,12.2808,12.2955,836700.0
2006-06-15 14:50:00,16.74,16.79,16.73,16.76,472000.0,12.3029,12.3396,12.2955,12.3176,472000.0
2006-06-15 15:00:00,16.76,16.77,16.72,16.74,458400.0,12.3176,12.3249,12.2882,12.3029,458400.0
2006-06-15 15:10:00,16.74,16.8,16.73,16.79,522700.0,12.3029,12.347,12.2955,12.3396,522700.0
2006-06-15 15:20:00,16.79,16.82,16.76,16.81,814200.0,12.3396,12.3617,12.3176,12.3543,814200.0
2006-06-15 15:30:00,16.81,16.83,16.78,16.81,743500.0,12.3543,12.369,12.3323,12.3543,743500.0
2006-06-15 15:40:00,16.8,16.85,16.8,16.84,1116300.0,12.347,12.3837,12.347,12.3764,1116300.0
2006-06-15 15:50:00,16.84,16.85,16.78,16.83,1304000.0,12.3764,12.3837,12.3323,12.369,1304000.0
2006-06-16 09:30:00,16.82,16.84,16.7,16.74,5584000.0,12.3617,12.3764,12.2735,12.3029,5584000.0
2006-06-16 09:40:00,16.74,16.81,16.68,16.7,1077700.0,12.3029,12.3543,12.2588,12.2735,1077700.0
2006-06-16 09:50:00,16.7,16.78,16.67,16.7,1206400.0,12.2735,12.3323,12.2514,12.2735,1206400.0
2006-06-16 10:00:00,16.71,16.72,16.53,16.55,1134800.0,12.2808,12.2882,12.1485,12.1632,1134800.0
2006-06-16 10:10:00,16.55,16.55,16.42,16.42,1596800.0,12.1632,12.1632,12.0677,12.0677,1596800.0
2006-06-16 10:20:00,16.42,16.43,16.37,16.37,2087100.0,12.0677,12.075,12.0309,12.0309,2087100.0
2006-06-16 10:30:00,16.37,16.4,16.34,16.39,1391300.0,12.0309,12.053,12.0089,12.0456,1391300.0
2006-06-16 10:40:00,16.39,16.4,16.32,16.34,508600.0,12.0456,12.053,11.9942,12.0089,508600.0
2006-06-16 10:50:00,16.34,16.38,16.28,16.35,1223000.0,12.0089,12.0383,11.9648,12.0162,1223000.0
2006-06-16 11:00:00,16.34,16.39,16.32,16.36,635200.0,12.0089,12.0456,11.9942,12.0236,635200.0
2006-06-16 11:10:00,16.36,16.39,16.35,16.37,390200.0,12.0236,12.0456,12.0162,12.0309,390200.0
2006-06-16 11:20:00,16.37,16.38,16.34,16.36,350700.0,12.0309,12.0383,12.0089,12.0236,350700.0
2006-06-16 11:30:00,16.37,16.37,16.31,16.35,531400.0,12.0309,12.0309,11.9868,12.0162,531400.0
2006-06-16 11:40:00,16.36,16.38,16.32,16.34,726100.0,12.0236,12.0383,11.9942,12.0089,726100.0
2006-06-16 11:50:00,16.35,16.38,16.33,16.37,379000.0,12.0162,12.0383,12.0015,12.0309,379000.0
2006-06-16 12:00:00,16.37,16.44,16.36,16.44,351400.0,12.0309,12.0824,12.0236,12.0824,351400.0
2006-06-16 12:10:00,16.43,16.45,16.41,16.42,622400.0,12.075,12.0897,12.0603,12.0677,622400.0
2006-06-16 12:20:00,16.41,16.42,16.39,16.4,194000.0,12.0603,12.0677,12.0456,12.053,194000.0
2006-06-16 12:30:00,16.4,16.4,16.35,16.36,258300.0,12.053,12.053,12.0162,12.0236,258300.0
2006-06-16 12:40:00,16.36,16.37,16.33,16.33,275900.0,12.0236,12.0309,12.0015,12.0015,275900.0
2006-06-16 12:50:00,16.33,16.37,16.33,16.36,230300.0,12.0015,12.0309,12.0015,12.0236,230300.0
2006-06-16 13:00:00,16.36,16.38,16.35,16.36,310800.0,12.0236,12.0383,12.0162,12.0236,310800.0
2006-06-16 13:10:00,16.36,16.37,16.35,16.36,195500.0,12.0236,12.0309,12.0162,12.0236,195500.0
2006-06-16 13:20:00,16.35,16.4,16.34,16.38,357400.0,12.0162,12.053,12.0089,12.0383,357400.0
2006-06-16 13:30:00,16.38,16.38,16.36,16.36,112300.0,12.0383,12.0383,12.0236,12.0236,112300.0
2006-06-16 13:40:00,16.37,16.38,16.35,16.37,210200.0,12.0309,12.0383,12.0162,12.0309,210200.0
2006-06-16 13:50:00,16.37,16.39,16.37,16.38,236500.0,12.0309,12.0456,12.0309,12.0383,236500.0
2006-06-16 14:00:00,16.38,16.39,16.37,16.37,462300.0,12.0383,12.0456,12.0309,12.0309,462300.0
2006-06-16 14:10:00,16.38,16.42,16.36,16.39,345400.0,12.0383,12.0677,12.0236,12.0456,345400.0
2006-06-16 14:20:00,16.4,16.41,16.38,16.39,286300.0,12.053,12.0603,12.0383,12.0456,286300.0
2006-06-16 14:30:00,16.39,16.41,16.36,16.36,365700.0,12.0456,12.0603,12.0236,12.0236,365700.0
2006-06-16 14:40:00,16.36,16.37,16.35,16.36,339500.0,12.0236,12.0309,12.0162,12.0236,339500.0
2006-06-16 14:50:00,16.36,16.38,16.36,16.38,256300.0,12.0236,12.0383,12.0236,12.0383,256300.0
2006-06-16 15:00:00,16.37,16.4,16.37,16.38,592700.0,12.0309,12.053,12.0309,12.0383,592700.0
2006-06-16 15:10:00,16.37,16.38,16.37,16.38,437900.0,12.0309,12.0383,12.0309,12.0383,437900.0
2006-06-16 15:20:00,16.38,16.4,16.37,16.4,585000.0,12.0383,12.053,12.0309,12.053,585000.0
2006-06-16 15:30:00,16.4,16.41,16.36,16.36,825100.0,12.053,12.0603,12.0236,12.0236,825100.0
2006-06-16 15:40:00,16.37,16.37,16.3,16.31,1008500.0,12.0309,12.0309,11.9795,11.9868,1008500.0
2006-06-16 15:50:00,16.32,16.34,16.29,16.29,1467800.0,11.9942,12.0089,11.9721,11.9721,1467800.0
2006-06-19 09:30:00,16.4,16.45,16.37,16.4,858300.0,12.053,12.0897,12.0309,12.053,858300.0
2006-06-19 09:40:00,16.4,16.4,16.32,16.34,636900.0,12.053,12.053,11.9942,12.0089,636900.0
2006-06-19 09:50:00,16.33,16.36,16.3,16.32,643200.0,12.0015,12.0236,11.9795,11.9942,643200.0
2006-06-19 10:00:00,16.33,16.35,16.3,16.34,549600.0,12.0015,12.0162,11.9795,12.0089,549600.0
2006-06-19 10:10:00,16.34,16.35,16.3,16.32,555700.0,12.0089,12.0162,11.9795,11.9942,555700.0
2006-06-19 10:20:00,16.33,16.33,16.27,16.28,410700.0,12.0015,12.0015,11.9574,11.9648,410700.0
2006-06-19 10:30:00,16.28,16.3,16.24,16.28,589300.0,11.9648,11.9795,11.9354,11.9648,589300.0
2006-06-19 10:40:00,16.29,16.29,16.28,16.29,143400.0,11.9721,11.9721,11.9648,11.9721,143400.0
2006-06-19 10:50:00,16.29,16.34,16.28,16.32,470900.0,11.9721,12.0089,11.9648,11.9942,470900.0
2006-06-19 11:00:00,16.31,16.34,16.31,16.34,317000.0,11.9868,12.0089,11.9868,12.0089,317000.0
2006-06-19 11:10:00,16.34,16.39,16.34,16.39,568500.0,12.0089,12.0456,12.0089,12.0456,568500.0
2006-06-19 11:20:00,16.38,16.39,16.33,16.35,282100.0,12.0383,12.0456,12.0015,12.0162,282100.0
2006-06-19 11:30:00,16.35,16.38,16.34,16.36,249300.0,12.0162,12.0383,12.0089,12.0236,249300.0
2006-06-19 11:40:00,16.36,16.43,16.35,16.42,491200.0,12.0236,12.075,12.0162,12.0677,491200.0
2006-06-19 11:50:00,16.41,16.42,16.38,16.41,203000.0,12.0603,12.0677,12.0383,12.0603,203000.0
2006-06-19 12:00:00,16.41,16.45,16.4,16.42,397500.0,12.0603,12.0897,12.053,12.0677,397500.0
2006-06-19 12:10:00,16.42,16.45,16.42,16.44,273800.0,12.0677,12.0897,12.0677,12.0824,273800.0
2006-06-19 12:20:00,16.44,16.46,16.42,16.46,530600.0,12.0824,12.0971,12.0677,12.0971,530600.0
2006-06-19 12:30:00,16.46,16.51,16.46,16.47,470600.0,12.0971,12.1338,12.0971,12.1044,470600.0
2006-06-19 12:40:00,16.47,16.49,16.47,16.48,124100.0,12.1044,12.1191,12.1044,12.1118,124100.0
2006-06-19 12:50:00,16.47,16.49,16.41,16.41,845300.0,12.1044,12.1191,12.0603,12.0603,845300.0
2006-06-19 13:00:00,16.41,16.42,16.36,16.38,302300.0,12.0603,12.0677,12.0236,12.0383,302300.0
2006-06-19 13:10:00,16.38,16.38,16.3,16.32,527800.0,12.0383,12.0383,11.9795,11.9942,527800.0
2006-06-19 13:20:00,16.32,16.33,16.28,16.31,490000.0,11.9942,12.0015,11.9648,11.9868,490000.0
2006-06-19 13:30:00,16.31,16.32,16.28,16.29,340600.0,11.9868,11.9942,11.9648,11.9721,340600.0
2006-06-19 13:40:00,16.28,16.33,16.26,16.32,666800.0,11.9648,12.0015,11.9501,11.9942,666800.0
2006-06-19 13:50:00,16.32,16.37,16.32,16.34,755100.0,11.9942,12.0309,11.9942,12.0089,755100.0
2006-06-19 14:00:00,16.35,16.35,16.32,16.33,227700.0,12.0162,12.0162,11.9942,12.0015,227700.0
2006-06-19 14:10:00,16.33,16.37,16.32,16.36,312600.0,12.0015,12.0309,11.9942,12.0236,312600.0
2006-06-19 14:20:00,16.35,16.36,16.32,16.36,298100.0,12.0162,12.0236,11.9942,12.0236,298100.0
2006-06-19 14:30:00,16.36,16.37,16.32,16.33,334200.0,12.0236,12.0309,11.9942,12.0015,334200.0
2006-06-19 14:40:00,16.34,16.36,16.29,16.29,549100.0,12.0089,12.0236,11.9721,11.9721,549100.0
2006-06-19 14:50:00,16.3,16.34,16.26,16.27,516400.0,11.9795,12.0089,11.9501,11.9574,516400.0
2006-06-19 15:00:00,16.26,16.34,16.26,16.32,345200.0,11.9501,12.0089,11.9501,11.9942,345200.0
2006-06-19 15:10:00,16.33,16.38,16.32,16.36,544700.0,12.0015,12.0383,11.9942,12.0236,544700.0
2006-06-19 15:20:00,16.36,16.37,16.33,16.36,361200.0,12.0236,12.0309,12.0015,12.0236,361200.0
2006-06-19 15:30:00,16.35,16.37,16.33,16.33,254600.0,12.0162,12.0309,12.0015,12.0015,254600.0
2006-06-19 15:40:00,16.33,16.34,16.3,16.33,425800.0,12.0015,12.0089,11.9795,12.0015,425800.0
2006-06-19 15:50:00,16.34,16.34,16.29,16.29,447900.0,12.0089,12.0089,11.9721,11.9721,447900.0
2006-06-20 09:30:00,16.41,16.57,16.41,16.47,1886200.0,12.0603,12.1779,12.0603,12.1044,1886200.0
2006-06-20 09:40:00,16.47,16.48,16.37,16.41,634500.0,12.1044,12.1118,12.0309,12.0603,634500.0
2006-06-20 09:50:00,16.41,16.5,16.39,16.44,945800.0,12.0603,12.1265,12.0456,12.0824,945800.0
2006-06-20 10:00:00,16.45,16.48,16.42,16.46,742900.0,12.0897,12.1118,12.0677,12.0971,742900.0
2006-06-20 10:10:00,16.46,16.5,16.44,16.45,947500.0,12.0971,12.1265,12.0824,12.0897,947500.0
2006-06-20 10:20:00,16.45,16.47,16.42,16.45,433300.0,12.0897,12.1044,12.0677,12.0897,433300.0
2006-06-20 10:30:00,16.45,16.54,16.44,16.52,637700.0,12.0897,12.1559,12.0824,12.1412,637700.0
2006-06-20 10:40:00,16.52,16.52,16.46,16.49,538800.0,12.1412,12.1412,12.0971,12.1191,538800.0
2006-06-20 10:50:00,16.49,16.56,16.49,16.54,544300.0,12.1191,12.1706,12.1191,12.1559,544300.0
2006-06-20 11:00:00,16.53,16.6,16.51,16.57,799100.0,12.1485,12.2,12.1338,12.1779,799100.0
2006-06-20 11:10:00,16.57,16.6,16.52,16.53,449700.0,12.1779,12.2,12.1412,12.1485,449700.0
2006-06-20 11:20:00,16.53,16.61,16.53,16.57,582800.0,12.1485,12.2073,12.1485,12.1779,582800.0
2006-06-20 11:30:00,16.57,16.66,16.56,16.63,707800.0,12.1779,12.2441,12.1706,12.222,707800.0
2006-06-20 11:40:00,16.64,16.65,16.56,16.62,874900.0,12.2294,12.2367,12.1706,12.2147,874900.0
2006-06-20 11:50:00,16.63,16.68,16.6,16.67,953100.0,12.222,12.2588,12.2,12.2514,953100.0
2006-06-20 12:00:00,16.67,16.71,16.67,16.69,1185500.0,12.2514,12.2808,12.2514,12.2661,1185500.0
2006-06-20 12:10:00,16.68,16.7,16.65,16.65,407600.0,12.2588,12.2735,12.2367,12.2367,407600.0
2006-06-20 12:20:00,16.66,16.72,16.65,16.68,498700.0,12.2441,12.2882,12.2367,12.2588,498700.0
2006-06-20 12:30:00,16.68,16.69,16.66,16.66,159300.0,12.2588,12.2661,12.2441,12.2441,159300.0
2006-06-20 12:40:00,16.66,16.68,16.66,16.66,254800.0,12.2441,12.2588,12.2441,12.2441,254800.0
2006-06-20 12:50:00,16.66,16.67,16.62,16.64,230100.0,12.2441,12.2514,12.2147,12.2294,230100.0
2006-06-20 13:00:00,16.63,16.64,16.61,16.63,173000.0,12.222,12.2294,12.2073,12.222,173000.0
2006-06-20 13:10:00,16.62,16.62,16.6,16.62,151800.0,12.2147,12.2147,12.2,12.2147,151800.0
2006-06-20 13:20:00,16.61,16.62,16.52,16.53,353400.0,12.2073,12.2147,12.1412,12.1485,353400.0
2006-06-20 13:30:00,16.53,16.56,16.5,16.54,642100.0,12.1485,12.1706,12.1265,12.1559,642100.0
2006-06-20 13:40:00,16.54,16.57,16.52,16.53,641200.0,12.1559,12.1779,12.1412,12.1485,641200.0
2006-06-20 13:50:00,16.53,16.55,16.49,16.53,319800.0,12.1485,12.1632,12.1191,12.1485,319800.0
2006-06-20 14:00:00,16.54,16.54,16.47,16.52,396800.0,12.1559,12.1559,12.1044,12.1412,396800.0
2006-06-20 14:10:00,16.52,16.53,16.48,16.5,406400.0,12.1412,12.1485,12.1118,12.1265,406400.0
2006-06-20 14:20:00,16.5,16.52,16.46,16.49,432900.0,12.1265,12.1412,12.0971,12.1191,432900.0
2006-06-20 14:30:00,16.5,16.54,16.48,16.5,1287000.0,12.1265,12.1559,12.1118,12.1265,1287000.0
2006-06-20 14:40:00,16.49,16.51,16.48,16.49,248500.0,12.1191,12.1338,12.1118,12.1191,248500.0
2006-06-20 14:50:00,16.49,16.52,16.47,16.49,451800.0,12.1191,12.1412,12.1044,12.1191,451800.0
2006-06-20 15:00:00,16.49,16.5,16.45,16.48,343100.0,12.1191,12.1265,12.0897,12.1118,343100.0
2006-06-20 15:10:00,16.48,16.5,16.47,16.5,322100.0,12.1118,12.1265,12.1044,12.1265,322100.0
2006-06-20 15:20:00,16.49,16.5,16.46,16.48,283100.0,12.1191,12.1265,12.0971,12.1118,283100.0
2006-06-20 15:30:00,16.48,16.49,16.44,16.47,406400.0,12.1118,12.1191,12.0824,12.1044,406400.0
2006-06-20 15:40:00,16.47,16.48,16.45,16.45,432400.0,12.1044,12.1118,12.0897,12.0897,432400.0
2006-06-20 15:50:00,16.45,16.47,16.43,16.44,863500.0,12.0897,12.1044,12.075,12.0824,863500.0
2006-06-21 09:30:00,16.5,16.53,16.45,16.53,758700.0,12.1265,12.1485,12.0897,12.1485,758700.0
2006-06-21 09:40:00,16.52,16.6,16.51,16.59,1091200.0,12.1412,12.2,12.1338,12.1926,1091200.0
2006-06-21 09:50:00,16.6,16.61,16.56,16.57,511100.0,12.2,12.2073,12.1706,12.1779,511100.0
2006-06-21 10:00:00,16.57,16.65,16.57,16.63,1337100.0,12.1779,12.2367,12.1779,12.222,1337100.0
2006-06-21 10:10:00,16.63,16.66,16.61,16.66,968400.0,12.222,12.2441,12.2073,12.2441,968400.0
2006-06-21 10:20:00,16.65,16.69,16.63,16.66,407100.0,12.2367,12.2661,12.222,12.2441,407100.0
2006-06-21 10:30:00,16.65,16.74,16.65,16.71,906800.0,12.2367,12.3029,12.2367,12.2808,906800.0
2006-06-21 10:40:00,16.7,16.71,16.66,16.68,699600.0,12.2735,12.2808,12.2441,12.2588,699600.0
2006-06-21 10:50:00,16.67,16.69,16.64,16.66,302900.0,12.2514,12.2661,12.2294,12.2441,302900.0
2006-06-21 11:00:00,16.65,16.74,16.65,16.7,684100.0,12.2367,12.3029,12.2367,12.2735,684100.0
2006-06-21 11:10:00,16.71,16.71,16.67,16.67,252100.0,12.2808,12.2808,12.2514,12.2514,252100.0
2006-06-21 11:20:00,16.68,16.74,16.67,16.73,287900.0,12.2588,12.3029,12.2514,12.2955,287900.0
2006-06-21 11:30:00,16.74,16.77,16.73,16.76,367600.0,12.3029,12.3249,12.2955,12.3176,367600.0
2006-06-21 11:40:00,16.76,16.81,16.76,16.8,532600.0,12.3176,12.3543,12.3176,12.347,532600.0
2006-06-21 11:50:00,16.8,16.8,16.73,16.77,653300.0,12.347,12.347,12.2955,12.3249,653300.0
2006-06-21 12:00:00,16.77,16.82,16.77,16.81,483800.0,12.3249,12.3617,12.3249,12.3543,483800.0
2006-06-21 12:10:00,16.8,16.82,16.79,16.8,375200.0,12.347,12.3617,12.3396,12.347,375200.0
2006-06-21 12:20:00,16.8,16.82,16.75,16.78,555300.0,12.347,12.3617,12.3102,12.3323,555300.0
2006-06-21 12:30:00,16.78,16.81,16.78,16.81,250200.0,12.3323,12.3543,12.3323,12.3543,250200.0
2006-06-21 12:40:00,16.81,16.81,16.78,16.79,190700.0,12.3543,12.3543,12.3323,12.3396,190700.0
2006-06-21 12:50:00,16.79,16.79,16.77,16.78,108400.0,12.3396,12.3396,12.3249,12.3323,108400.0
2006-06-21 13:00:00,16.78,16.79,16.77,16.78,152600.0,12.3323,12.3396,12.3249,12.3323,152600.0
2006-06-21 13:10:00,16.79,16.79,16.78,16.79,87000.0,12.3396,12.3396,12.3323,12.3396,87000.0
2006-06-21 13:20:00,16.79,16.8,16.78,16.8,263000.0,12.3396,12.347,12.3323,12.347,263000.0
2006-06-21 13:30:00,16.8,16.81,16.78,16.81,214300.0,12.347,12.3543,12.3323,12.3543,214300.0
2006-06-21 13:40:00,16.81,16.82,16.8,16.82,126800.0,12.3543,12.3617,12.347,12.3617,126800.0
2006-06-21 13:50:00,16.81,16.85,16.81,16.83,375900.0,12.3543,12.3837,12.3543,12.369,375900.0
2006-06-21 14:00:00,16.83,16.88,16.83,16.86,579600.0,12.369,12.4058,12.369,12.3911,579600.0
2006-06-21 14:10:00,16.86,16.88,16.83,16.85,480200.0,12.3911,12.4058,12.369,12.3837,480200.0
2006-06-21 14:20:00,16.86,16.88,16.84,16.86,271500.0,12.3911,12.4058,12.3764,12.3911,271500.0
2006-06-21 14:30:00,16.86,16.87,16.83,16.87,340200.0,12.3911,12.3984,12.369,12.3984,340200.0
2006-06-21 14:40:00,16.86,16.88,16.82,16.82,402300.0,12.3911,12.4058,12.3617,12.3617,402300.0
2006-06-21 14:50:00,16.82,16.85,16.8,16.83,584900.0,12.3617,12.3837,12.347,12.369,584900.0
2006-06-21 15:00:00,16.83,16.83,16.78,16.8,307000.0,12.369,12.369,12.3323,12.347,307000.0
2006-06-21 15:10:00,16.79,16.81,16.79,16.8,341600.0,12.3396,12.3543,12.3396,12.347,341600.0
2006-06-21 15:20:00,16.8,16.84,16.8,16.83,592900.0,12.347,12.3764,12.347,12.369,592900.0
2006-06-21 15:30:00,16.82,16.82,16.71,16.74,926200.0,12.3617,12.3617,12.2808,12.3029,926200.0
2006-06-21 15:40:00,16.74,16.76,16.69,16.74,745500.0,12.3029,12.3176,12.2661,12.3029,745500.0
2006-06-21 15:50:00,16.74,16.78,16.73,16.75,880500.0,12.3029,12.3323,12.2955,12.3102,880500.0
2006-06-22 09:30:00,16.65,16.69,16.62,16.69,751600.0,12.2367,12.2661,12.2147,12.2661,751600.0
2006-06-22 09:40:00,16.69,16.73,16.65,16.68,522100.0,12.2661,12.2955,12.2367,12.2588,522100.0
2006-06-22 09:50:00,16.68,16.71,16.64,16.67,613200.0,12.2588,12.2808,12.2294,12.2514,613200.0
2006-06-22 10:00:00,16.67,16.68,16.55,16.59,575400.0,12.2514,12.2588,12.1632,12.1926,575400.0
2006-06-22 10:10:00,16.59,16.6,16.53,16.56,620000.0,12.1926,12.2,12.1485,12.1706,620000.0
2006-06-22 10:20:00,16.56,16.56,16.51,16.52,401000.0,12.1706,12.1706,12.1338,12.1412,401000.0
2006-06-22 10:30:00,16.52,16.54,16.47,16.53,541900.0,12.1412,12.1559,12.1044,12.1485,541900.0
2006-06-22 10:40:00,16.53,16.59,16.53,16.58,393900.0,12.1485,12.1926,12.1485,12.1853,393900.0
2006-06-22 10:50:00,16.58,16.59,16.56,16.57,254800.0,12.1853,12.1926,12.1706,12.1779,254800.0
2006-06-22 11:00:00,16.58,16.59,16.54,16.58,288000.0,12.1853,12.1926,12.1559,12.1853,288000.0
2006-06-22 11:10:00,16.59,16.64,16.57,16.63,425800.0,12.1926,12.2294,12.1779,12.222,425800.0
2006-06-22 11:20:00,16.64,16.65,16.6,16.61,226100.0,12.2294,12.2367,12.2,12.2073,226100.0
2006-06-22 11:30:00,16.61,16.65,16.6,16.63,351300.0,12.2073,12.2367,12.2,12.222,351300.0
2006-06-22 11:40:00,16.63,16.65,16.58,16.59,301300.0,12.222,12.2367,12.1853,12.1926,301300.0
2006-06-22 11:50:00,16.59,16.61,16.58,16.59,204600.0,12.1926,12.2073,12.1853,12.1926,204600.0
2006-06-22 12:00:00,16.59,16.59,16.54,16.54,542800.0,12.1926,12.1926,12.1559,12.1559,542800.0
2006-06-22 12:10:00,16.54,16.58,16.54,16.56,261000.0,12.1559,12.1853,12.1559,12.1706,261000.0
2006-06-22 12:20:00,16.56,16.58,16.53,16.53,258300.0,12.1706,12.1853,12.1485,12.1485,258300.0
2006-06-22 12:30:00,16.53,16.53,16.47,16.49,846100.0,12.1485,12.1485,12.1044,12.1191,846100.0
2006-06-22 12:40:00,16.48,16.51,16.44,16.45,1008100.0,12.1118,12.1338,12.0824,12.0897,1008100.0
2006-06-22 12:50:00,16.46,16.5,16.46,16.47,223300.0,12.0971,12.1265,12.0971,12.1044,223300.0
2006-06-22 13:00:00,16.47,16.5,16.46,16.5,128700.0,12.1044,12.1265,12.0971,12.1265,128700.0
2006-06-22 13:10:00,16.5,16.53,16.49,16.5,160500.0,12.1265,12.1485,12.1191,12.1265,160500.0
2006-06-22 13:20:00,16.51,16.54,16.5,16.53,281400.0,12.1338,12.1559,12.1265,12.1485,281400.0
2006-06-22 13:30:00,16.52,16.52,16.47,16.49,284700.0,12.1412,12.1412,12.1044,12.1191,284700.0
2006-06-22 13:40:00,16.49,16.52,16.44,16.47,357400.0,12.1191,12.1412,12.0824,12.1044,357400.0
2006-06-22 13:50:00,16.46,16.52,16.45,16.51,344700.0,12.0971,12.1412,12.0897,12.1338,344700.0
2006-06-22 14:00:00,16.5,16.52,16.46,16.46,348600.0,12.1265,12.1412,12.0971,12.0971,348600.0
2006-06-22 14:10:00,16.47,16.52,16.47,16.49,321600.0,12.1044,12.1412,12.1044,12.1191,321600.0
2006-06-22 14:20:00,16.49,16.53,16.48,16.51,300800.0,12.1191,12.1485,12.1118,12.1338,300800.0
2006-06-22 14:30:00,16.51,16.52,16.49,16.52,257700.0,12.1338,12.1412,12.1191,12.1412,257700.0
2006-06-22 14:40:00,16.51,16.52,16.47,16.49,264600.0,12.1338,12.1412,12.1044,12.1191,264600.0
2006-06-22 14:50:00,16.49,16.54,16.47,16.53,515600.0,12.1191,12.1559,12.1044,12.1485,515600.0
2006-06-22 15:00:00,16.52,16.53,16.51,16.51,334200.0,12.1412,12.1485,12.1338,12.1338,334200.0
2006-06-22 15:10:00,16.51,16.55,16.5,16.51,535100.0,12.1338,12.1632,12.1265,12.1338,535100.0
2006-06-22 15:20:00,16.51,16.54,16.51,16.52,303300.0,12.1338,12.1559,12.1338,12.1412,303300.0
2006-06-22 15:30:00,16.51,16.59,16.51,16.57,552200.0,12.1338,12.1926,12.1338,12.1779,552200.0
2006-06-22 15:40:00,16.57,16.59,16.55,16.57,796900.0,12.1779,12.1926,12.1632,12.1779,796900.0
2006-06-22 15:50:00,16.58,16.59,16.53,16.55,914200.0,12.1853,12.1926,12.1485,12.1632,914200.0
2006-06-23 09:30:00,16.44,16.45,16.05,16.07,2743100.0,12.0824,12.0897,11.7958,11.8105,2743100.0
2006-06-23 09:40:00,16.06,16.25,16.02,16.1,2984300.0,11.8031,11.9427,11.7737,11.8325,2984300.0
2006-06-23 09:50:00,16.1,16.18,16.1,16.14,960100.0,11.8325,11.8913,11.8325,11.8619,960100.0
2006-06-23 10:00:00,16.14,16.19,16.07,16.08,1119900.0,11.8619,11.8986,11.8105,11.8178,1119900.0
2006-06-23 10:10:00,16.07,16.11,16.04,16.1,1418300.0,11.8105,11.8398,11.7884,11.8325,1418300.0
2006-06-23 10:20:00,16.1,16.14,16.08,16.1,1005000.0,11.8325,11.8619,11.8178,11.8325,1005000.0
2006-06-23 10:30:00,16.1,16.15,16.09,16.14,751100.0,11.8325,11.8692,11.8251,11.8619,751100.0
2006-06-23 10:40:00,16.14,16.15,16.09,16.1,833100.0,11.8619,11.8692,11.8251,11.8325,833100.0
2006-06-23 10:50:00,16.09,16.13,16.09,16.13,327700.0,11.8251,11.8545,11.8251,11.8545,327700.0
2006-06-23 11:00:00,16.13,16.14,16.09,16.12,489600.0,11.8545,11.8619,11.8251,11.8472,489600.0
2006-06-23 11:10:00,16.13,16.13,16.09,16.11,531600.0,11.8545,11.8545,11.8251,11.8398,531600.0
2006-06-23 11:20:00,16.11,16.14,16.1,16.1,396300.0,11.8398,11.8619,11.8325,11.8325,396300.0
2006-06-23 11:30:00,16.11,16.11,16.03,16.05,830500.0,11.8398,11.8398,11.7811,11.7958,830500.0
2006-06-23 11:40:00,16.05,16.08,16.03,16.05,805100.0,11.7958,11.8178,11.7811,11.7958,805100.0
2006-06-23 11:50:00,16.05,16.09,16.04,16.06,696800.0,11.7958,11.8251,11.7884,11.8031,696800.0
2006-06-23 12:00:00,16.06,16.12,16.05,16.12,354900.0,11.8031,11.8472,11.7958,11.8472,354900.0
2006-06-23 12:10:00,16.11,16.2,16.1,16.19,832100.0,11.8398,11.906,11.8325,11.8986,832100.0
2006-06-23 12:20:00,16.19,16.29,16.16,16.27,838200.0,11.8986,11.9721,11.8766,11.9574,838200.0
2006-06-23 12:30:00,16.27,16.27,16.21,16.21,589600.0,11.9574,11.9574,11.9133,11.9133,589600.0
2006-06-23 12:40:00,16.22,16.22,16.14,16.17,474300.0,11.9207,11.9207,11.8619,11.8839,474300.0
2006-06-23 12:50:00,16.16,16.21,16.16,16.19,500800.0,11.8766,11.9133,11.8766,11.8986,500800.0
2006-06-23 13:00:00,16.19,16.21,16.19,16.2,409000.0,11.8986,11.9133,11.8986,11.906,409000.0
2006-06-23 13:10:00,16.2,16.22,16.19,16.2,329900.0,11.906,11.9207,11.8986,11.906,329900.0
2006-06-23 13:20:00,16.2,16.21,16.18,16.19,142300.0,11.906,11.9133,11.8913,11.8986,142300.0
2006-06-23 13:30:00,16.2,16.21,16.19,16.2,214800.0,11.906,11.9133,11.8986,11.906,214800.0
2006-06-23 13:40:00,16.2,16.28,16.2,16.23,591200.0,11.906,11.9648,11.906,11.928,591200.0
2006-06-23 13:50:00,16.24,16.24,16.21,16.22,216300.0,11.9354,11.9354,11.9133,11.9207,216300.0
2006-06-23 14:00:00,16.22,16.22,16.16,16.18,440100.0,11.9207,11.9207,11.8766,11.8913,440100.0
2006-06-23 14:10:00,16.18,16.24,16.17,16.23,591400.0,11.8913,11.9354,11.8839,11.928,591400.0
2006-06-23 14:20:00,16.23,16.25,16.21,16.21,376300.0,11.928,11.9427,11.9133,11.9133,376300.0
2006-06-23 14:30:00,16.21,16.24,16.21,16.22,159900.0,11.9133,11.9354,11.9133,11.9207,159900.0
2006-06-23 14:40:00,16.22,16.22,16.18,16.18,457100.0,11.9207,11.9207,11.8913,11.8913,457100.0
2006-06-23 14:50:00,16.18,16.2,16.18,16.19,607800.0,11.8913,11.906,11.8913,11.8986,607800.0
2006-06-23 15:00:00,16.19,16.2,16.18,16.19,739000.0,11.8986,11.906,11.8913,11.8986,739000.0
2006-06-23 15:10:00,16.19,16.2,16.16,16.17,819300.0,11.8986,11.906,11.8766,11.8839,819300.0
2006-06-23 15:20:00,16.17,16.22,16.15,16.2,411900.0,11.8839,11.9207,11.8692,11.906,411900.0
2006-06-23 15:30:00,16.2,16.21,16.17,16.21,308500.0,11.906,11.9133,11.8839,11.9133,308500.0
2006-06-23 15:40:00,16.2,16.2,16.18,16.2,409600.0,11.906,11.906,11.8913,11.906,409600.0
2006-06-23 15:50:00,16.19,16.2,16.14,16.14,1154400.0,11.8986,11.906,11.8619,11.8619,1154400.0
2006-06-26 09:30:00,16.21,16.24,16.13,16.17,1127100.0,11.9133,11.9354,11.8545,11.8839,1127100.0
2006-06-26 09:40:00,16.16,16.24,16.14,16.15,523500.0,11.8766,11.9354,11.8619,11.8692,523500.0
2006-06-26 09:50:00,16.14,16.2,16.09,16.18,787900.0,11.8619,11.906,11.8251,11.8913,787900.0
2006-06-26 10:00:00,16.18,16.23,16.15,16.21,438700.0,11.8913,11.928,11.8692,11.9133,438700.0
2006-06-26 10:10:00,16.2,16.22,16.17,16.19,468900.0,11.906,11.9207,11.8839,11.8986,468900.0
2006-06-26 10:20:00,16.19,16.27,16.18,16.25,737100.0,11.8986,11.9574,11.8913,11.9427,737100.0
2006-06-26 10:30:00,16.25,16.28,16.24,16.25,452500.0,11.9427,11.9648,11.9354,11.9427,452500.0
2006-06-26 10:40:00,16.26,16.28,16.25,16.25,214700.0,11.9501,11.9648,11.9427,11.9427,214700.0
2006-06-26 10:50:00,16.25,16.27,16.23,16.25,337500.0,11.9427,11.9574,11.928,11.9427,337500.0
2006-06-26 11:00:00,16.24,16.26,16.24,16.26,176700.0,11.9354,11.9501,11.9354,11.9501,176700.0
2006-06-26 11:10:00,16.26,16.27,16.22,16.23,269000.0,11.9501,11.9574,11.9207,11.928,269000.0
2006-06-26 11:20:00,16.24,16.25,16.23,16.25,185900.0,11.9354,11.9427,11.928,11.9427,185900.0
2006-06-26 11:30:00,16.24,16.24,16.23,16.23,86600.0,11.9354,11.9354,11.928,11.928,86600.0
2006-06-26 11:40:00,16.23,16.26,16.22,16.22,146200.0,11.928,11.9501,11.9207,11.9207,146200.0
2006-06-26 11:50:00,16.22,16.23,16.17,16.2,372100.0,11.9207,11.928,11.8839,11.906,372100.0
2006-06-26 12:00:00,16.2,16.21,16.17,16.18,189300.0,11.906,11.9133,11.8839,11.8913,189300.0
2006-06-26 12:10:00,16.18,16.18,16.15,16.16,187700.0,11.8913,11.8913,11.8692,11.8766,187700.0
2006-06-26 12:20:00,16.17,16.23,16.15,16.22,438800.0,11.8839,11.928,11.8692,11.9207,438800.0
2006-06-26 12:30:00,16.22,16.27,16.2,16.27,455600.0,11.9207,11.9574,11.906,11.9574,455600.0
2006-06-26 12:40:00,16.26,16.27,16.22,16.23,235400.0,11.9501,11.9574,11.9207,11.928,235400.0
2006-06-26 12:50:00,16.22,16.29,16.22,16.28,357000.0,11.9207,11.9721,11.9207,11.9648,357000.0
2006-06-26 13:00:00,16.29,16.33,16.27,16.27,336700.0,11.9721,12.0015,11.9574,11.9574,336700.0
2006-06-26 13:10:00,16.28,16.3,16.23,16.23,257500.0,11.9648,11.9795,11.928,11.928,257500.0
2006-06-26 13:20:00,16.23,16.26,16.2,16.24,295800.0,11.928,11.9501,11.906,11.9354,295800.0
2006-06-26 13:30:00,16.23,16.26,16.23,16.26,95000.0,11.928,11.9501,11.928,11.9501,95000.0
2006-06-26 13:40:00,16.26,16.27,16.24,16.27,258000.0,11.9501,11.9574,11.9354,11.9574,258000.0
2006-06-26 13:50:00,16.26,16.28,16.24,16.28,232700.0,11.9501,11.9648,11.9354,11.9648,232700.0
2006-06-26 14:00:00,16.28,16.28,16.23,16.23,266300.0,11.9648,11.9648,11.928,11.928,266300.0
2006-06-26 14:10:00,16.23,16.23,16.2,16.2,135300.0,11.928,11.928,11.906,11.906,135300.0
2006-06-26 14:20:00,16.21,16.23,16.19,16.21,266100.0,11.9133,11.928,11.8986,11.9133,266100.0
2006-06-26 14:30:00,16.21,16.25,16.2,16.23,182300.0,11.9133,11.9427,11.906,11.928,182300.0
2006-06-26 14:40:00,16.23,16.27,16.23,16.25,273900.0,11.928,11.9574,11.928,11.9427,273900.0
2006-06-26 14:50:00,16.25,16.25,16.23,16.23,89400.0,11.9427,11.9427,11.928,11.928,89400.0
2006-06-26 15:00:00,16.24,16.24,16.2,16.21,373400.0,11.9354,11.9354,11.906,11.9133,373400.0
2006-06-26 15:10:00,16.21,16.25,16.2,16.24,293500.0,11.9133,11.9427,11.906,11.9354,293500.0
2006-06-26 15:20:00,16.23,16.25,16.23,16.24,176600.0,11.928,11.9427,11.928,11.9354,176600.0
2006-06-26 15:30:00,16.25,16.26,16.23,16.25,243400.0,11.9427,11.9501,11.928,11.9427,243400.0
2006-06-26 15:40:00,16.25,16.27,16.24,16.26,513500.0,11.9427,11.9574,11.9354,11.9501,513500.0
2006-06-26 15:50:00,16.26,16.27,16.2,16.22,619600.0,11.9501,11.9574,11.906,11.9207,619600.0
2006-06-27 09:30:00,16.23,16.31,16.2,16.24,708400.0,11.928,11.9868,11.906,11.9354,708400.0
2006-06-27 09:40:00,16.24,16.31,16.23,16.24,578700.0,11.9354,11.9868,11.928,11.9354,578700.0
2006-06-27 09:50:00,16.25,16.25,16.17,16.17,810700.0,11.9427,11.9427,11.8839,11.8839,810700.0
2006-06-27 10:00:00,16.18,16.18,16.11,16.14,797900.0,11.8913,11.8913,11.8398,11.8619,797900.0
2006-06-27 10:10:00,16.14,16.17,16.1,16.13,746400.0,11.8619,11.8839,11.8325,11.8545,746400.0
2006-06-27 10:20:00,16.13,16.14,16.08,16.12,1053200.0,11.8545,11.8619,11.8178,11.8472,1053200.0
2006-06-27 10:30:00,16.11,16.2,16.11,16.18,808700.0,11.8398,11.906,11.8398,11.8913,808700.0
2006-06-27 10:40:00,16.18,16.19,16.13,16.13,349800.0,11.8913,11.8986,11.8545,11.8545,349800.0
2006-06-27 10:50:00,16.14,16.17,16.11,16.14,431100.0,11.8619,11.8839,11.8398,11.8619,431100.0
2006-06-27 11:00:00,16.13,16.14,16.08,16.09,507900.0,11.8545,11.8619,11.8178,11.8251,507900.0
2006-06-27 11:10:00,16.09,16.12,16.06,16.09,566300.0,11.8251,11.8472,11.8031,11.8251,566300.0
2006-06-27 11:20:00,16.09,16.1,16.07,16.09,389700.0,11.8251,11.8325,11.8105,11.8251,389700.0
2006-06-27 11:30:00,16.09,16.1,16.06,16.09,254400.0,11.8251,11.8325,11.8031,11.8251,254400.0
2006-06-27 11:40:00,16.08,16.09,16.07,16.08,271400.0,11.8178,11.8251,11.8105,11.8178,271400.0
2006-06-27 11:50:00,16.08,16.09,16.06,16.09,220900.0,11.8178,11.8251,11.8031,11.8251,220900.0
2006-06-27 12:00:00,16.09,16.09,16.06,16.06,140500.0,11.8251,11.8251,11.8031,11.8031,140500.0
2006-06-27 12:10:00,16.07,16.11,16.06,16.06,509000.0,11.8105,11.8398,11.8031,11.8031,509000.0
2006-06-27 12:20:00,16.07,16.07,16.05,16.05,168000.0,11.8105,11.8105,11.7958,11.7958,168000.0
2006-06-27 12:30:00,16.05,16.06,16.01,16.02,339300.0,11.7958,11.8031,11.7664,11.7737,339300.0
2006-06-27 12:40:00,16.03,16.04,16.02,16.03,177800.0,11.7811,11.7884,11.7737,11.7811,177800.0
2006-06-27 12:50:00,16.03,16.06,16.03,16.06,162500.0,11.7811,11.8031,11.7811,11.8031,162500.0
2006-06-27 13:00:00,16.06,16.06,16.05,16.05,91200.0,11.8031,11.8031,11.7958,11.7958,91200.0
2006-06-27 13:10:00,16.05,16.06,16.05,16.06,150900.0,11.7958,11.8031,11.7958,11.8031,150900.0
2006-06-27 13:20:00,16.05,16.06,16.03,16.03,224400.0,11.7958,11.8031,11.7811,11.7811,224400.0
2006-06-27 13:30:00,16.03,16.05,16.02,16.03,360800.0,11.7811,11.7958,11.7737,11.7811,360800.0
2006-06-27 13:40:00,16.03,16.03,16.02,16.03,124100.0,11.7811,11.7811,11.7737,11.7811,124100.0
2006-06-27 13:50:00,16.03,16.03,16.01,16.01,220600.0,11.7811,11.7811,11.7664,11.7664,220600.0
2006-06-27 14:00:00,16.01,16.05,16.0,16.03,790700.0,11.7664,11.7958,11.759,11.7811,790700.0
2006-06-27 14:10:00,16.02,16.03,15.96,15.98,851300.0,11.7737,11.7811,11.7296,11.7443,851300.0
2006-06-27 14:20:00,15.98,15.98,15.95,15.95,565000.0,11.7443,11.7443,11.7223,11.7223,565000.0
2006-06-27 14:30:00,15.95,16.03,15.94,16.0,1212000.0,11.7223,11.7811,11.7149,11.759,1212000.0
2006-06-27 14:40:00,16.01,16.02,15.94,15.95,965600.0,11.7664,11.7737,11.7149,11.7223,965600.0
2006-06-27 14:50:00,15.95,15.96,15.91,15.96,583000.0,11.7223,11.7296,11.6929,11.7296,583000.0
2006-06-27 15:00:00,15.95,16.0,15.94,15.99,681000.0,11.7223,11.759,11.7149,11.7517,681000.0
2006-06-27 15:10:00,15.99,16.03,15.98,16.03,453800.0,11.7517,11.7811,11.7443,11.7811,453800.0
2006-06-27 15:20:00,16.03,16.03,15.99,16.0,518300.0,11.7811,11.7811,11.7517,11.759,518300.0
2006-06-27 15:30:00,16.0,16.0,15.98,15.98,384300.0,11.759,11.759,11.7443,11.7443,384300.0
2006-06-27 15:40:00,15.98,15.99,15.95,15.96,518100.0,11.7443,11.7517,11.7223,11.7296,518100.0
2006-06-27 15:50:00,15.96,15.96,15.94,15.94,753400.0,11.7296,11.7296,11.7149,11.7149,753400.0
2006-06-28 09:30:00,16.0,16.07,15.75,15.77,1069600.0,11.759,11.8105,11.5753,11.59,1069600.0
2006-06-28 09:40:00,15.76,15.87,15.75,15.86,709700.0,11.5826,11.6635,11.5753,11.6561,709700.0
2006-06-28 09:50:00,15.86,16.0,15.85,15.93,956900.0,11.6561,11.759,11.6488,11.7076,956900.0
2006-06-28 10:00:00,15.93,16.04,15.92,15.92,1114200.0,11.7076,11.7884,11.7002,11.7002,1114200.0
2006-06-28 10:10:00,15.92,15.96,15.88,15.93,516800.0,11.7002,11.7296,11.6708,11.7076,516800.0
2006-06-28 10:20:00,15.92,15.93,15.87,15.91,577100.0,11.7002,11.7076,11.6635,11.6929,577100.0
2006-06-28 10:30:00,15.91,15.95,15.87,15.9,965400.0,11.6929,11.7223,11.6635,11.6855,965400.0
2006-06-28 10:40:00,15.9,15.91,15.86,15.89,469900.0,11.6855,11.6929,11.6561,11.6782,469900.0
2006-06-28 10:50:00,15.88,15.92,15.85,15.91,582300.0,11.6708,11.7002,11.6488,11.6929,582300.0
2006-06-28 11:00:00,15.91,15.92,15.87,15.89,588600.0,11.6929,11.7002,11.6635,11.6782,588600.0
2006-06-28 11:10:00,15.89,15.9,15.86,15.87,169900.0,11.6782,11.6855,11.6561,11.6635,169900.0
2006-06-28 11:20:00,15.88,15.9,15.84,15.86,308200.0,11.6708,11.6855,11.6414,11.6561,308200.0
2006-06-28 11:30:00,15.85,15.86,15.8,15.85,477400.0,11.6488,11.6561,11.612,11.6488,477400.0
2006-06-28 11:40:00,15.85,15.86,15.82,15.82,350600.0,11.6488,11.6561,11.6267,11.6267,350600.0
2006-06-28 11:50:00,15.83,15.87,15.82,15.85,207800.0,11.6341,11.6635,11.6267,11.6488,207800.0
2006-06-28 12:00:00,15.85,15.87,15.83,15.87,244100.0,11.6488,11.6635,11.6341,11.6635,244100.0
2006-06-28 12:10:00,15.87,15.91,15.87,15.89,730800.0,11.6635,11.6929,11.6635,11.6782,730800.0
2006-06-28 12:20:00,15.89,15.95,15.89,15.94,391100.0,11.6782,11.7223,11.6782,11.7149,391100.0
2006-06-28 12:30:00,15.94,15.95,15.93,15.94,241500.0,11.7149,11.7223,11.7076,11.7149,241500.0
2006-06-28 12:40:00,15.94,15.94,15.91,15.93,157400.0,11.7149,11.7149,11.6929,11.7076,157400.0
2006-06-28 12:50:00,15.94,15.95,15.93,15.94,196200.0,11.7149,11.7223,11.7076,11.7149,196200.0
2006-06-28 13:00:00,15.94,15.94,15.93,15.94,95500.0,11.7149,11.7149,11.7076,11.7149,95500.0
2006-06-28 13:10:00,15.93,15.95,15.93,15.95,178700.0,11.7076,11.7223,11.7076,11.7223,178700.0
2006-06-28 13:20:00,15.95,15.95,15.94,15.94,101000.0,11.7223,11.7223,11.7149,11.7149,101000.0
2006-06-28 13:30:00,15.94,15.95,15.92,15.93,153100.0,11.7149,11.7223,11.7002,11.7076,153100.0
2006-06-28 13:40:00,15.93,15.94,15.93,15.94,100200.0,11.7076,11.7149,11.7076,11.7149,100200.0
2006-06-28 13:50:00,15.93,15.94,15.92,15.93,131100.0,11.7076,11.7149,11.7002,11.7076,131100.0
2006-06-28 14:00:00,15.93,15.94,15.92,15.93,108900.0,11.7076,11.7149,11.7002,11.7076,108900.0
2006-06-28 14:10:00,15.93,15.97,15.93,15.95,206800.0,11.7076,11.737,11.7076,11.7223,206800.0
2006-06-28 14:20:00,15.96,16.0,15.95,15.99,373000.0,11.7296,11.759,11.7223,11.7517,373000.0
2006-06-28 14:30:00,15.99,16.0,15.97,15.98,387500.0,11.7517,11.759,11.737,11.7443,387500.0
2006-06-28 14:40:00,15.98,16.0,15.98,15.99,824900.0,11.7443,11.759,11.7443,11.7517,824900.0
2006-06-28 14:50:00,15.99,15.99,15.96,15.97,416900.0,11.7517,11.7517,11.7296,11.737,416900.0
2006-06-28 15:00:00,15.97,16.0,15.97,15.99,760200.0,11.737,11.759,11.737,11.7517,760200.0
2006-06-28 15:10:00,15.98,16.02,15.98,15.99,1394600.0,11.7443,11.7737,11.7443,11.7517,1394600.0
2006-06-28 15:20:00,15.99,16.05,15.99,16.0,1451400.0,11.7517,11.7958,11.7517,11.759,1451400.0
2006-06-28 15:30:00,16.0,16.04,15.99,16.03,367100.0,11.759,11.7884,11.7517,11.7811,367100.0
2006-06-28 15:40:00,16.02,16.07,16.02,16.05,458800.0,11.7737,11.8105,11.7737,11.7958,458800.0
2006-06-28 15:50:00,16.04,16.07,16.03,16.06,637600.0,11.7884,11.8105,11.7811,11.8031,637600.0
2006-06-29 09:30:00,16.08,16.15,16.05,16.11,1137400.0,11.8178,11.8692,11.7958,11.8398,1137400.0
2006-06-29 09:40:00,16.12,16.12,16.04,16.04,940600.0,11.8472,11.8472,11.7884,11.7884,940600.0
2006-06-29 09:50:00,16.04,16.05,16.01,16.04,858000.0,11.7884,11.7958,11.7664,11.7884,858000.0
2006-06-29 10:00:00,16.04,16.08,16.0,16.08,869300.0,11.7884,11.8178,11.759,11.8178,869300.0
2006-06-29 10:10:00,16.08,16.09,16.0,16.01,627500.0,11.8178,11.8251,11.759,11.7664,627500.0
2006-06-29 10:20:00,16.0,16.08,16.0,16.03,678300.0,11.759,11.8178,11.759,11.7811,678300.0
2006-06-29 10:30:00,16.03,16.07,16.02,16.05,423100.0,11.7811,11.8105,11.7737,11.7958,423100.0
2006-06-29 10:40:00,16.05,16.1,16.04,16.08,487300.0,11.7958,11.8325,11.7884,11.8178,487300.0
2006-06-29 10:50:00,16.08,16.09,16.05,16.08,210400.0,11.8178,11.8251,11.7958,11.8178,210400.0
2006-06-29 11:00:00,16.08,16.11,16.07,16.09,417700.0,11.8178,11.8398,11.8105,11.8251,417700.0
2006-06-29 11:10:00,16.09,16.15,16.08,16.13,1059300.0,11.8251,11.8692,11.8178,11.8545,1059300.0
2006-06-29 11:20:00,16.13,16.15,16.11,16.12,315900.0,11.8545,11.8692,11.8398,11.8472,315900.0
2006-06-29 11:30:00,16.12,16.13,16.1,16.11,222600.0,11.8472,11.8545,11.8325,11.8398,222600.0
2006-06-29 11:40:00,16.11,16.11,16.09,16.11,291000.0,11.8398,11.8398,11.8251,11.8398,291000.0
2006-06-29 11:50:00,16.11,16.11,16.07,16.08,260200.0,11.8398,11.8398,11.8105,11.8178,260200.0
2006-06-29 12:00:00,16.08,16.08,16.04,16.05,203100.0,11.8178,11.8178,11.7884,11.7958,203100.0
2006-06-29 12:10:00,16.04,16.06,16.04,16.04,228800.0,11.7884,11.8031,11.7884,11.7884,228800.0
2006-06-29 12:20:00,16.05,16.05,16.04,16.05,91900.0,11.7958,11.7958,11.7884,11.7958,91900.0
2006-06-29 12:30:00,16.04,16.05,16.04,16.04,95700.0,11.7884,11.7958,11.7884,11.7884,95700.0
2006-06-29 12:40:00,16.04,16.05,16.04,16.04,162200.0,11.7884,11.7958,11.7884,11.7884,162200.0
2006-06-29 12:50:00,16.04,16.05,16.02,16.02,400000.0,11.7884,11.7958,11.7737,11.7737,400000.0
2006-06-29 13:00:00,16.02,16.03,16.02,16.03,105000.0,11.7737,11.7811,11.7737,11.7811,105000.0
2006-06-29 13:10:00,16.03,16.03,16.02,16.03,121400.0,11.7811,11.7811,11.7737,11.7811,121400.0
2006-06-29 13:20:00,16.03,16.03,16.02,16.02,195500.0,11.7811,11.7811,11.7737,11.7737,195500.0
2006-06-29 13:30:00,16.02,16.03,16.02,16.03,102000.0,11.7737,11.7811,11.7737,11.7811,102000.0
2006-06-29 13:40:00,16.03,16.03,16.02,16.03,343400.0,11.7811,11.7811,11.7737,11.7811,343400.0
2006-06-29 13:50:00,16.03,16.05,16.02,16.02,373900.0,11.7811,11.7958,11.7737,11.7737,373900.0
2006-06-29 14:00:00,16.02,16.07,16.02,16.06,350600.0,11.7737,11.8105,11.7737,11.8031,350600.0
2006-06-29 14:10:00,16.06,16.2,16.05,16.2,864500.0,11.8031,11.906,11.7958,11.906,864500.0
2006-06-29 14:20:00,16.19,16.27,16.19,16.19,1394100.0,11.8986,11.9574,11.8986,11.8986,1394100.0
2006-06-29 14:30:00,16.19,16.23,16.12,16.19,1572300.0,11.8986,11.928,11.8472,11.8986,1572300.0
2006-06-29 14:40:00,16.19,16.33,16.16,16.32,1286900.0,11.8986,12.0015,11.8766,11.9942,1286900.0
2006-06-29 14:50:00,16.32,16.39,16.32,16.34,1457700.0,11.9942,12.0456,11.9942,12.0089,1457700.0
2006-06-29 15:00:00,16.33,16.4,16.33,16.39,817800.0,12.0015,12.053,12.0015,12.0456,817800.0
2006-06-29 15:10:00,16.39,16.46,16.39,16.41,1335600.0,12.0456,12.0971,12.0456,12.0603,1335600.0
2006-06-29 15:20:00,16.41,16.51,16.35,16.51,1842200.0,12.0603,12.1338,12.0162,12.1338,1842200.0
2006-06-29 15:30:00,16.51,16.57,16.48,16.51,1699100.0,12.1338,12.1779,12.1118,12.1338,1699100.0
2006-06-29 15:40:00,16.51,16.56,16.43,16.49,2627800.0,12.1338,12.1706,12.075,12.1191,2627800.0
2006-06-29 15:50:00,16.49,16.55,16.47,16.54,2201300.0,12.1191,12.1632,12.1044,12.1559,2201300.0
2006-06-30 09:30:00,16.64,16.68,16.58,16.61,1114100.0,12.2294,12.2588,12.1853,12.2073,1114100.0
2006-06-30 09:40:00,16.61,16.61,16.5,16.5,621600.0,12.2073,12.2073,12.1265,12.1265,621600.0
2006-06-30 09:50:00,16.51,16.53,16.43,16.44,639800.0,12.1338,12.1485,12.075,12.0824,639800.0
2006-06-30 10:00:00,16.45,16.45,16.37,16.4,747900.0,12.0897,12.0897,12.0309,12.053,747900.0
2006-06-30 10:10:00,16.4,16.4,16.3,16.3,742500.0,12.053,12.053,11.9795,11.9795,742500.0
2006-06-30 10:20:00,16.3,16.36,16.29,16.35,624800.0,11.9795,12.0236,11.9721,12.0162,624800.0
2006-06-30 10:30:00,16.36,16.39,16.34,16.37,519600.0,12.0236,12.0456,12.0089,12.0309,519600.0
2006-06-30 10:40:00,16.38,16.38,16.34,16.35,406400.0,12.0383,12.0383,12.0089,12.0162,406400.0
2006-06-30 10:50:00,16.35,16.42,16.34,16.42,370800.0,12.0162,12.0677,12.0089,12.0677,370800.0
2006-06-30 11:00:00,16.42,16.42,16.38,16.39,333800.0,12.0677,12.0677,12.0383,12.0456,333800.0
2006-06-30 11:10:00,16.39,16.4,16.37,16.37,239000.0,12.0456,12.053,12.0309,12.0309,239000.0
2006-06-30 11:20:00,16.36,16.37,16.35,16.35,347600.0,12.0236,12.0309,12.0162,12.0162,347600.0
2006-06-30 11:30:00,16.35,16.36,16.34,16.35,425600.0,12.0162,12.0236,12.0089,12.0162,425600.0
2006-06-30 11:40:00,16.35,16.36,16.34,16.35,136800.0,12.0162,12.0236,12.0089,12.0162,136800.0
2006-06-30 11:50:00,16.36,16.38,16.34,16.37,256000.0,12.0236,12.0383,12.0089,12.0309,256000.0
2006-06-30 12:00:00,16.37,16.38,16.34,16.34,216100.0,12.0309,12.0383,12.0089,12.0089,216100.0
2006-06-30 12:10:00,16.35,16.35,16.33,16.33,93200.0,12.0162,12.0162,12.0015,12.0015,93200.0
2006-06-30 12:20:00,16.33,16.36,16.33,16.35,161300.0,12.0015,12.0236,12.0015,12.0162,161300.0
2006-06-30 12:30:00,16.36,16.36,16.35,16.36,96700.0,12.0236,12.0236,12.0162,12.0236,96700.0
2006-06-30 12:40:00,16.36,16.38,16.35,16.36,326500.0,12.0236,12.0383,12.0162,12.0236,326500.0
2006-06-30 12:50:00,16.35,16.36,16.33,16.34,88000.0,12.0162,12.0236,12.0015,12.0089,88000.0
2006-06-30 13:00:00,16.33,16.35,16.33,16.35,97500.0,12.0015,12.0162,12.0015,12.0162,97500.0
2006-06-30 13:10:00,16.35,16.36,16.34,16.36,127700.0,12.0162,12.0236,12.0089,12.0236,127700.0
2006-06-30 13:20:00,16.35,16.36,16.33,16.35,277600.0,12.0162,12.0236,12.0015,12.0162,277600.0
2006-06-30 13:30:00,16.35,16.35,16.32,16.33,327500.0,12.0162,12.0162,11.9942,12.0015,327500.0
2006-06-30 13:40:00,16.33,16.37,16.32,16.36,341200.0,12.0015,12.0309,11.9942,12.0236,341200.0
2006-06-30 13:50:00,16.35,16.37,16.34,16.37,300200.0,12.0162,12.0309,12.0089,12.0309,300200.0
2006-06-30 14:00:00,16.37,16.4,16.35,16.39,389700.0,12.0309,12.053,12.0162,12.0456,389700.0
2006-06-30 14:10:00,16.4,16.44,16.38,16.41,859200.0,12.053,12.0824,12.0383,12.0603,859200.0
2006-06-30 14:20:00,16.41,16.41,16.39,16.39,213700.0,12.0603,12.0603,12.0456,12.0456,213700.0
2006-06-30 14:30:00,16.39,16.4,16.37,16.39,350700.0,12.0456,12.053,12.0309,12.0456,350700.0
2006-06-30 14:40:00,16.4,16.4,16.39,16.4,116600.0,12.053,12.053,12.0456,12.053,116600.0
2006-06-30 14:50:00,16.4,16.41,16.39,16.4,245100.0,12.053,12.0603,12.0456,12.053,245100.0
2006-06-30 15:00:00,16.4,16.4,16.38,16.39,236700.0,12.053,12.053,12.0383,12.0456,236700.0
2006-06-30 15:10:00,16.4,16.4,16.38,16.39,269000.0,12.053,12.053,12.0383,12.0456,269000.0
2006-06-30 15:20:00,16.39,16.4,16.36,16.36,306900.0,12.0456,12.053,12.0236,12.0236,306900.0
2006-06-30 15:30:00,16.36,16.37,16.35,16.36,279100.0,12.0236,12.0309,12.0162,12.0236,279100.0
2006-06-30 15:40:00,16.35,16.4,16.35,16.37,706500.0,12.0162,12.053,12.0162,12.0309,706500.0
2006-06-30 15:50:00,16.37,16.4,16.34,16.34,973000.0,12.0309,12.053,12.0089,12.0089,973000.0
2006-07-03 09:30:00,16.38,16.42,16.35,16.4,520900.0,12.0383,12.0677,12.0162,12.053,520900.0
2006-07-03 09:40:00,16.41,16.45,16.4,16.42,319700.0,12.0603,12.0897,12.053,12.0677,319700.0
2006-07-03 09:50:00,16.43,16.43,16.38,16.41,445800.0,12.075,12.075,12.0383,12.0603,445800.0
2006-07-03 10:00:00,16.41,16.42,16.38,16.41,163500.0,12.0603,12.0677,12.0383,12.0603,163500.0
2006-07-03 10:10:00,16.41,16.44,16.4,16.44,238500.0,12.0603,12.0824,12.053,12.0824,238500.0
2006-07-03 10:20:00,16.43,16.44,16.4,16.4,189000.0,12.075,12.0824,12.053,12.053,189000.0
2006-07-03 10:30:00,16.4,16.41,16.39,16.4,294600.0,12.053,12.0603,12.0456,12.053,294600.0
2006-07-03 10:40:00,16.39,16.4,16.37,16.37,173600.0,12.0456,12.053,12.0309,12.0309,173600.0
2006-07-03 10:50:00,16.37,16.41,16.37,16.4,298000.0,12.0309,12.0603,12.0309,12.053,298000.0
2006-07-03 11:00:00,16.4,16.42,16.4,16.41,123200.0,12.053,12.0677,12.053,12.0603,123200.0
2006-07-03 11:10:00,16.42,16.43,16.41,16.41,284500.0,12.0677,12.075,12.0603,12.0603,284500.0
2006-07-03 11:20:00,16.41,16.41,16.4,16.41,74600.0,12.0603,12.0603,12.053,12.0603,74600.0
2006-07-03 11:30:00,16.41,16.42,16.4,16.42,137100.0,12.0603,12.0677,12.053,12.0677,137100.0
2006-07-03 11:40:00,16.41,16.43,16.41,16.42,233700.0,12.0603,12.075,12.0603,12.0677,233700.0
2006-07-03 11:50:00,16.42,16.45,16.41,16.44,241400.0,12.0677,12.0897,12.0603,12.0824,241400.0
2006-07-03 12:00:00,16.44,16.45,16.44,16.45,193000.0,12.0824,12.0897,12.0824,12.0897,193000.0
2006-07-03 12:10:00,16.44,16.47,16.44,16.47,250300.0,12.0824,12.1044,12.0824,12.1044,250300.0
2006-07-03 12:20:00,16.47,16.49,16.46,16.49,511700.0,12.1044,12.1191,12.0971,12.1191,511700.0
2006-07-03 12:30:00,16.48,16.5,16.48,16.5,202300.0,12.1118,12.1265,12.1118,12.1265,202300.0
2006-07-03 12:40:00,16.5,16.51,16.49,16.5,474500.0,12.1265,12.1338,12.1191,12.1265,474500.0
2006-07-03 12:50:00,16.49,16.54,16.48,16.54,824600.0,12.1191,12.1559,12.1118,12.1559,824600.0
2006-07-05 09:30:00,16.35,16.51,16.32,16.5,1154800.0,12.0162,12.1338,11.9942,12.1265,1154800.0
2006-07-05 09:40:00,16.5,16.52,16.31,16.33,1136900.0,12.1265,12.1412,11.9868,12.0015,1136900.0
2006-07-05 09:50:00,16.33,16.39,16.29,16.35,689100.0,12.0015,12.0456,11.9721,12.0162,689100.0
2006-07-05 10:00:00,16.35,16.36,16.25,16.28,579300.0,12.0162,12.0236,11.9427,11.9648,579300.0
2006-07-05 10:10:00,16.28,16.29,16.23,16.24,510800.0,11.9648,11.9721,11.928,11.9354,510800.0
2006-07-05 10:20:00,16.24,16.26,16.22,16.26,325200.0,11.9354,11.9501,11.9207,11.9501,325200.0
2006-07-05 10:30:00,16.26,16.27,16.21,16.24,422400.0,11.9501,11.9574,11.9133,11.9354,422400.0
2006-07-05 10:40:00,16.24,16.28,16.23,16.26,413900.0,11.9354,11.9648,11.928,11.9501,413900.0
2006-07-05 10:50:00,16.26,16.26,16.23,16.23,439200.0,11.9501,11.9501,11.928,11.928,439200.0
2006-07-05 11:00:00,16.24,16.24,16.18,16.21,630700.0,11.9354,11.9354,11.8913,11.9133,630700.0
2006-07-05 11:10:00,16.21,16.3,16.18,16.19,277600.0,11.9133,11.9795,11.8913,11.8986,277600.0
2006-07-05 11:20:00,16.19,16.21,16.17,16.18,362600.0,11.8986,11.9133,11.8839,11.8913,362600.0
2006-07-05 11:30:00,16.19,16.23,16.18,16.22,281700.0,11.8986,11.928,11.8913,11.9207,281700.0
2006-07-05 11:40:00,16.21,16.22,16.17,16.19,232200.0,11.9133,11.9207,11.8839,11.8986,232200.0
2006-07-05 11:50:00,16.19,16.2,16.18,16.18,179900.0,11.8986,11.906,11.8913,11.8913,179900.0
2006-07-05 12:00:00,16.18,16.19,16.16,16.18,205900.0,11.8913,11.8986,11.8766,11.8913,205900.0
2006-07-05 12:10:00,16.18,16.2,16.16,16.16,186800.0,11.8913,11.906,11.8766,11.8766,186800.0
2006-07-05 12:20:00,16.16,16.16,16.15,16.16,186700.0,11.8766,11.8766,11.8692,11.8766,186700.0
2006-07-05 12:30:00,16.16,16.19,16.16,16.16,245300.0,11.8766,11.8986,11.8766,11.8766,245300.0
2006-07-05 12:40:00,16.17,16.18,16.16,16.17,163500.0,11.8839,11.8913,11.8766,11.8839,163500.0
2006-07-05 12:50:00,16.17,16.3,16.17,16.17,78700.0,11.8839,11.9795,11.8839,11.8839,78700.0
2006-07-05 13:00:00,16.17,16.18,16.15,16.16,108400.0,11.8839,11.8913,11.8692,11.8766,108400.0
2006-07-05 13:10:00,16.15,16.2,16.15,16.19,220700.0,11.8692,11.906,11.8692,11.8986,220700.0
2006-07-05 13:20:00,16.19,16.2,16.16,16.16,137800.0,11.8986,11.906,11.8766,11.8766,137800.0
2006-07-05 13:30:00,16.16,16.2,16.16,16.19,245100.0,11.8766,11.906,11.8766,11.8986,245100.0
2006-07-05 13:40:00,16.19,16.19,16.15,16.16,179600.0,11.8986,11.8986,11.8692,11.8766,179600.0
2006-07-05 13:50:00,16.16,16.16,16.14,16.15,253200.0,11.8766,11.8766,11.8619,11.8692,253200.0
2006-07-05 14:00:00,16.16,16.16,16.15,16.15,126500.0,11.8766,11.8766,11.8692,11.8692,126500.0
2006-07-05 14:10:00,16.15,16.16,16.14,16.14,155400.0,11.8692,11.8766,11.8619,11.8619,155400.0
2006-07-05 14:20:00,16.15,16.17,16.15,16.17,139400.0,11.8692,11.8839,11.8692,11.8839,139400.0
2006-07-05 14:30:00,16.16,16.23,16.16,16.19,496400.0,11.8766,11.928,11.8766,11.8986,496400.0
2006-07-05 14:40:00,16.18,16.19,16.17,16.18,119500.0,11.8913,11.8986,11.8839,11.8913,119500.0
2006-07-05 14:50:00,16.18,16.21,16.17,16.2,187700.0,11.8913,11.9133,11.8839,11.906,187700.0
2006-07-05 15:00:00,16.21,16.21,16.15,16.15,298000.0,11.9133,11.9133,11.8692,11.8692,298000.0
2006-07-05 15:10:00,16.15,16.17,16.14,16.16,360700.0,11.8692,11.8839,11.8619,11.8766,360700.0
2006-07-05 15:20:00,16.16,16.17,16.13,16.15,262600.0,11.8766,11.8839,11.8545,11.8692,262600.0
2006-07-05 15:30:00,16.14,16.16,16.13,16.13,454400.0,11.8619,11.8766,11.8545,11.8545,454400.0
2006-07-05 15:40:00,16.14,16.21,16.12,16.19,733700.0,11.8619,11.9133,11.8472,11.8986,733700.0
2006-07-05 15:50:00,16.19,16.21,16.16,16.2,1067800.0,11.8986,11.9133,11.8766,11.906,1067800.0
2006-07-06 09:30:00,16.25,16.41,16.24,16.35,1254600.0,11.9427,12.0603,11.9354,12.0162,1254600.0
2006-07-06 09:40:00,16.35,16.39,16.34,16.37,838900.0,12.0162,12.0456,12.0089,12.0309,838900.0
2006-07-06 09:50:00,16.37,16.37,16.34,16.37,419000.0,12.0309,12.0309,12.0089,12.0309,419000.0
2006-07-06 10:00:00,16.36,16.47,16.36,16.47,827800.0,12.0236,12.1044,12.0236,12.1044,827800.0
2006-07-06 10:10:00,16.46,16.47,16.42,16.44,363400.0,12.0971,12.1044,12.0677,12.0824,363400.0
2006-07-06 10:20:00,16.44,16.53,16.44,16.49,910400.0,12.0824,12.1485,12.0824,12.1191,910400.0
2006-07-06 10:30:00,16.48,16.52,16.48,16.51,641500.0,12.1118,12.1412,12.1118,12.1338,641500.0
2006-07-06 10:40:00,16.51,16.52,16.48,16.5,329700.0,12.1338,12.1412,12.1118,12.1265,329700.0
2006-07-06 10:50:00,16.49,16.5,16.44,16.47,389900.0,12.1191,12.1265,12.0824,12.1044,389900.0
2006-07-06 11:00:00,16.46,16.5,16.43,16.49,413900.0,12.0971,12.1265,12.075,12.1191,413900.0
2006-07-06 11:10:00,16.49,16.52,16.49,16.49,422600.0,12.1191,12.1412,12.1191,12.1191,422600.0
2006-07-06 11:20:00,16.49,16.51,16.49,16.49,157200.0,12.1191,12.1338,12.1191,12.1191,157200.0
2006-07-06 11:30:00,16.5,16.5,16.49,16.49,146100.0,12.1265,12.1265,12.1191,12.1191,146100.0
2006-07-06 11:40:00,16.49,16.5,16.46,16.47,230700.0,12.1191,12.1265,12.0971,12.1044,230700.0
2006-07-06 11:50:00,16.47,16.47,16.43,16.44,177000.0,12.1044,12.1044,12.075,12.0824,177000.0
2006-07-06 12:00:00,16.44,16.5,16.43,16.45,298800.0,12.0824,12.1265,12.075,12.0897,298800.0
2006-07-06 12:10:00,16.45,16.47,16.42,16.45,305200.0,12.0897,12.1044,12.0677,12.0897,305200.0
2006-07-06 12:20:00,16.45,16.45,16.42,16.44,164400.0,12.0897,12.0897,12.0677,12.0824,164400.0
2006-07-06 12:30:00,16.44,16.44,16.43,16.44,391300.0,12.0824,12.0824,12.075,12.0824,391300.0
2006-07-06 12:40:00,16.43,16.45,16.39,16.4,270000.0,12.075,12.0897,12.0456,12.053,270000.0
2006-07-06 12:50:00,16.39,16.42,16.35,16.36,284700.0,12.0456,12.0677,12.0162,12.0236,284700.0
2006-07-06 13:00:00,16.36,16.37,16.34,16.36,469900.0,12.0236,12.0309,12.0089,12.0236,469900.0
2006-07-06 13:10:00,16.35,16.37,16.3,16.32,323300.0,12.0162,12.0309,11.9795,11.9942,323300.0
2006-07-06 13:20:00,16.32,16.33,16.32,16.32,134000.0,11.9942,12.0015,11.9942,11.9942,134000.0
2006-07-06 13:30:00,16.32,16.35,16.31,16.32,370900.0,11.9942,12.0162,11.9868,11.9942,370900.0
2006-07-06 13:40:00,16.32,16.37,16.32,16.37,169600.0,11.9942,12.0309,11.9942,12.0309,169600.0
2006-07-06 13:50:00,16.36,16.37,16.34,16.34,123500.0,12.0236,12.0309,12.0089,12.0089,123500.0
2006-07-06 14:00:00,16.34,16.35,16.32,16.33,154400.0,12.0089,12.0162,11.9942,12.0015,154400.0
2006-07-06 14:10:00,16.34,16.34,16.28,16.29,216400.0,12.0089,12.0089,11.9648,11.9721,216400.0
2006-07-06 14:20:00,16.29,16.3,16.28,16.29,144000.0,11.9721,11.9795,11.9648,11.9721,144000.0
2006-07-06 14:30:00,16.29,16.29,16.2,16.23,533500.0,11.9721,11.9721,11.906,11.928,533500.0
2006-07-06 14:40:00,16.23,16.23,16.19,16.21,329900.0,11.928,11.928,11.8986,11.9133,329900.0
2006-07-06 14:50:00,16.21,16.27,16.21,16.24,253400.0,11.9133,11.9574,11.9133,11.9354,253400.0
2006-07-06 15:00:00,16.24,16.27,16.23,16.26,193100.0,11.9354,11.9574,11.928,11.9501,193100.0
2006-07-06 15:10:00,16.27,16.32,16.26,16.29,380800.0,11.9574,11.9942,11.9501,11.9721,380800.0
2006-07-06 15:20:00,16.3,16.34,16.3,16.3,271100.0,11.9795,12.0089,11.9795,11.9795,271100.0
2006-07-06 15:30:00,16.3,16.35,16.28,16.34,578200.0,11.9795,12.0162,11.9648,12.0089,578200.0
2006-07-06 15:40:00,16.34,16.39,16.33,16.38,614500.0,12.0089,12.0456,12.0015,12.0383,614500.0
2006-07-06 15:50:00,16.39,16.43,16.37,16.37,673100.0,12.0456,12.075,12.0309,12.0309,673100.0
2006-07-07 09:30:00,16.25,16.3,16.06,16.11,1280500.0,11.9427,11.9795,11.8031,11.8398,1280500.0
2006-07-07 09:40:00,16.1,16.15,16.05,16.06,857500.0,11.8325,11.8692,11.7958,11.8031,857500.0
2006-07-07 09:50:00,16.06,16.1,16.05,16.08,780100.0,11.8031,11.8325,11.7958,11.8178,780100.0
2006-07-07 10:00:00,16.07,16.13,16.05,16.13,749200.0,11.8105,11.8545,11.7958,11.8545,749200.0
2006-07-07 10:10:00,16.14,16.25,16.13,16.23,1141300.0,11.8619,11.9427,11.8545,11.928,1141300.0
2006-07-07 10:20:00,16.24,16.24,16.14,16.15,832500.0,11.9354,11.9354,11.8619,11.8692,832500.0
2006-07-07 10:30:00,16.16,16.17,16.09,16.11,752200.0,11.8766,11.8839,11.8251,11.8398,752200.0
2006-07-07 10:40:00,16.11,16.14,16.09,16.14,925100.0,11.8398,11.8619,11.8251,11.8619,925100.0
2006-07-07 10:50:00,16.14,16.15,16.12,16.14,407800.0,11.8619,11.8692,11.8472,11.8619,407800.0
2006-07-07 11:00:00,16.13,16.15,16.08,16.1,768700.0,11.8545,11.8692,11.8178,11.8325,768700.0
2006-07-07 11:10:00,16.1,16.1,16.08,16.1,449300.0,11.8325,11.8325,11.8178,11.8325,449300.0
2006-07-07 11:20:00,16.1,16.11,16.09,16.1,224300.0,11.8325,11.8398,11.8251,11.8325,224300.0
2006-07-07 11:30:00,16.11,16.18,16.1,16.17,1387600.0,11.8398,11.8913,11.8325,11.8839,1387600.0
2006-07-07 11:40:00,16.17,16.2,16.13,16.15,589400.0,11.8839,11.906,11.8545,11.8692,589400.0
2006-07-07 11:50:00,16.15,16.15,16.11,16.11,297700.0,11.8692,11.8692,11.8398,11.8398,297700.0
2006-07-07 12:00:00,16.11,16.12,16.08,16.08,428900.0,11.8398,11.8472,11.8178,11.8178,428900.0
2006-07-07 12:10:00,16.08,16.09,16.07,16.09,353000.0,11.8178,11.8251,11.8105,11.8251,353000.0
2006-07-07 12:20:00,16.09,16.12,16.09,16.09,560200.0,11.8251,11.8472,11.8251,11.8251,560200.0
2006-07-07 12:30:00,16.1,16.11,16.08,16.09,708600.0,11.8325,11.8398,11.8178,11.8251,708600.0
2006-07-07 12:40:00,16.1,16.11,16.09,16.11,2272400.0,11.8325,11.8398,11.8251,11.8398,2272400.0
2006-07-07 12:50:00,16.11,16.13,16.07,16.07,1107400.0,11.8398,11.8545,11.8105,11.8105,1107400.0
2006-07-07 13:00:00,16.08,16.08,16.07,16.08,282000.0,11.8178,11.8178,11.8105,11.8178,282000.0
2006-07-07 13:10:00,16.08,16.08,16.01,16.03,703400.0,11.8178,11.8178,11.7664,11.7811,703400.0
2006-07-07 13:20:00,16.03,16.06,16.03,16.06,383600.0,11.7811,11.8031,11.7811,11.8031,383600.0
2006-07-07 13:30:00,16.06,16.06,16.02,16.02,265500.0,11.8031,11.8031,11.7737,11.7737,265500.0
2006-07-07 13:40:00,16.03,16.08,16.02,16.08,401400.0,11.7811,11.8178,11.7737,11.8178,401400.0
2006-07-07 13:50:00,16.08,16.08,16.06,16.07,138100.0,11.8178,11.8178,11.8031,11.8105,138100.0
2006-07-07 14:00:00,16.07,16.12,16.06,16.09,387800.0,11.8105,11.8472,11.8031,11.8251,387800.0
2006-07-07 14:10:00,16.09,16.14,16.08,16.1,441900.0,11.8251,11.8619,11.8178,11.8325,441900.0
2006-07-07 14:20:00,16.09,16.1,16.07,16.08,323400.0,11.8251,11.8325,11.8105,11.8178,323400.0
2006-07-07 14:30:00,16.07,16.08,16.05,16.05,211900.0,11.8105,11.8178,11.7958,11.7958,211900.0
2006-07-07 14:40:00,16.06,16.07,16.01,16.03,388800.0,11.8031,11.8105,11.7664,11.7811,388800.0
2006-07-07 14:50:00,16.03,16.03,15.98,15.99,849600.0,11.7811,11.7811,11.7443,11.7517,849600.0
2006-07-07 15:00:00,16.0,16.03,15.98,16.0,523100.0,11.759,11.7811,11.7443,11.759,523100.0
2006-07-07 15:10:00,16.01,16.03,15.98,16.0,710900.0,11.7664,11.7811,11.7443,11.759,710900.0
2006-07-07 15:20:00,16.0,16.0,15.97,15.98,1282400.0,11.759,11.759,11.737,11.7443,1282400.0
2006-07-07 15:30:00,15.99,16.0,15.98,15.99,521200.0,11.7517,11.759,11.7443,11.7517,521200.0
2006-07-07 15:40:00,16.0,16.02,15.98,16.0,1033800.0,11.759,11.7737,11.7443,11.759,1033800.0
2006-07-07 15:50:00,16.0,16.08,15.99,16.08,2182900.0,11.759,11.8178,11.7517,11.8178,2182900.0
2006-07-10 09:30:00,16.12,16.19,16.11,16.18,699500.0,11.8472,11.8986,11.8398,11.8913,699500.0
2006-07-10 09:40:00,16.18,16.2,16.12,16.12,450400.0,11.8913,11.906,11.8472,11.8472,450400.0
2006-07-10 09:50:00,16.11,16.14,15.98,16.01,817700.0,11.8398,11.8619,11.7443,11.7664,817700.0
2006-07-10 10:00:00,16.01,16.07,15.99,16.07,524500.0,11.7664,11.8105,11.7517,11.8105,524500.0
2006-07-10 10:10:00,16.07,16.07,16.01,16.02,255900.0,11.8105,11.8105,11.7664,11.7737,255900.0
2006-07-10 10:20:00,16.02,16.04,15.99,16.0,427300.0,11.7737,11.7884,11.7517,11.759,427300.0
2006-07-10 10:30:00,16.01,16.01,15.98,15.98,270000.0,11.7664,11.7664,11.7443,11.7443,270000.0
2006-07-10 10:40:00,15.98,15.98,15.95,15.96,706200.0,11.7443,11.7443,11.7223,11.7296,706200.0
2006-07-10 10:50:00,15.96,15.98,15.96,15.98,314800.0,11.7296,11.7443,11.7296,11.7443,314800.0
2006-07-10 11:00:00,15.98,15.98,15.96,15.98,394900.0,11.7443,11.7443,11.7296,11.7443,394900.0
2006-07-10 11:10:00,15.99,16.01,15.95,15.97,764900.0,11.7517,11.7664,11.7223,11.737,764900.0
2006-07-10 11:20:00,15.96,15.98,15.96,15.97,249900.0,11.7296,11.7443,11.7296,11.737,249900.0
2006-07-10 11:30:00,15.98,15.98,15.96,15.96,243300.0,11.7443,11.7443,11.7296,11.7296,243300.0
2006-07-10 11:40:00,15.97,15.97,15.96,15.96,74400.0,11.737,11.737,11.7296,11.7296,74400.0
2006-07-10 11:50:00,15.96,15.98,15.96,15.96,161700.0,11.7296,11.7443,11.7296,11.7296,161700.0
2006-07-10 12:00:00,15.97,15.97,15.95,15.97,192200.0,11.737,11.737,11.7223,11.737,192200.0
2006-07-10 12:10:00,15.96,15.98,15.96,15.97,250800.0,11.7296,11.7443,11.7296,11.737,250800.0
2006-07-10 12:20:00,15.97,15.97,15.95,15.95,257700.0,11.737,11.737,11.7223,11.7223,257700.0
2006-07-10 12:30:00,15.96,15.96,15.92,15.93,1269900.0,11.7296,11.7296,11.7002,11.7076,1269900.0
2006-07-10 12:40:00,15.93,15.95,15.92,15.93,328900.0,11.7076,11.7223,11.7002,11.7076,328900.0
2006-07-10 12:50:00,15.93,15.96,15.9,15.91,404200.0,11.7076,11.7296,11.6855,11.6929,404200.0
2006-07-10 13:00:00,15.91,15.91,15.88,15.89,464100.0,11.6929,11.6929,11.6708,11.6782,464100.0
2006-07-10 13:10:00,15.88,15.89,15.86,15.87,282800.0,11.6708,11.6782,11.6561,11.6635,282800.0
2006-07-10 13:20:00,15.87,15.88,15.85,15.86,213600.0,11.6635,11.6708,11.6488,11.6561,213600.0
2006-07-10 13:30:00,15.86,15.87,15.83,15.83,271300.0,11.6561,11.6635,11.6341,11.6341,271300.0
2006-07-10 13:40:00,15.83,15.85,15.82,15.85,236000.0,11.6341,11.6488,11.6267,11.6488,236000.0
2006-07-10 13:50:00,15.85,15.85,15.79,15.8,282400.0,11.6488,11.6488,11.6047,11.612,282400.0
2006-07-10 14:00:00,15.79,15.81,15.78,15.79,449900.0,11.6047,11.6194,11.5973,11.6047,449900.0
2006-07-10 14:10:00,15.79,15.79,15.76,15.77,521900.0,11.6047,11.6047,11.5826,11.59,521900.0
2006-07-10 14:20:00,15.77,15.77,15.74,15.74,535500.0,11.59,11.59,11.5679,11.5679,535500.0
2006-07-10 14:30:00,15.74,15.74,15.69,15.71,546600.0,11.5679,11.5679,11.5312,11.5459,546600.0
2006-07-10 14:40:00,15.72,15.73,15.7,15.72,278500.0,11.5532,11.5606,11.5385,11.5532,278500.0
2006-07-10 14:50:00,15.72,15.72,15.7,15.72,267400.0,11.5532,11.5532,11.5385,11.5532,267400.0
2006-07-10 15:00:00,15.71,15.72,15.67,15.68,651100.0,11.5459,11.5532,11.5165,11.5238,651100.0
2006-07-10 15:10:00,15.68,15.73,15.67,15.72,733400.0,11.5238,11.5606,11.5165,11.5532,733400.0
2006-07-10 15:20:00,15.73,15.75,15.72,15.75,348500.0,11.5606,11.5753,11.5532,11.5753,348500.0
2006-07-10 15:30:00,15.74,15.76,15.74,15.75,434300.0,11.5679,11.5826,11.5679,11.5753,434300.0
2006-07-10 15:40:00,15.75,15.8,15.74,15.78,833100.0,11.5753,11.612,11.5679,11.5973,833100.0
2006-07-10 15:50:00,15.79,15.82,15.78,15.81,1331900.0,11.6047,11.6267,11.5973,11.6194,1331900.0
2006-07-11 09:30:00,15.58,16.58,15.51,15.74,2676500.0,11.4503,12.1853,11.3989,11.5679,2676500.0
2006-07-11 09:40:00,15.75,15.75,15.59,15.67,1351800.0,11.5753,11.5753,11.4577,11.5165,1351800.0
2006-07-11 09:50:00,15.67,15.75,15.64,15.66,1363500.0,11.5165,11.5753,11.4944,11.5091,1363500.0
2006-07-11 10:00:00,15.66,15.69,15.63,15.66,643900.0,11.5091,11.5312,11.4871,11.5091,643900.0
2006-07-11 10:10:00,15.66,15.75,15.62,15.72,877600.0,11.5091,11.5753,11.4797,11.5532,877600.0
2006-07-11 10:20:00,15.72,15.78,15.71,15.71,604200.0,11.5532,11.5973,11.5459,11.5459,604200.0
2006-07-11 10:30:00,15.71,15.71,15.67,15.67,597000.0,11.5459,11.5459,11.5165,11.5165,597000.0
2006-07-11 10:40:00,15.68,15.75,15.68,15.74,599400.0,11.5238,11.5753,11.5238,11.5679,599400.0
2006-07-11 10:50:00,15.75,15.78,15.71,15.75,612400.0,11.5753,11.5973,11.5459,11.5753,612400.0
2006-07-11 11:00:00,15.75,15.8,15.74,15.8,625100.0,11.5753,11.612,11.5679,11.612,625100.0
2006-07-11 11:10:00,15.8,15.84,15.73,15.74,711400.0,11.612,11.6414,11.5606,11.5679,711400.0
2006-07-11 11:20:00,15.74,15.75,15.66,15.67,1180900.0,11.5679,11.5753,11.5091,11.5165,1180900.0
2006-07-11 11:30:00,15.67,15.73,15.66,15.68,541100.0,11.5165,11.5606,11.5091,11.5238,541100.0
2006-07-11 11:40:00,15.69,15.72,15.68,15.72,365900.0,11.5312,11.5532,11.5238,11.5532,365900.0
2006-07-11 11:50:00,15.71,15.73,15.67,15.67,378200.0,11.5459,11.5606,11.5165,11.5165,378200.0
2006-07-11 12:00:00,15.68,15.68,15.61,15.64,480000.0,11.5238,11.5238,11.4724,11.4944,480000.0
2006-07-11 12:10:00,15.63,15.68,15.63,15.66,526900.0,11.4871,11.5238,11.4871,11.5091,526900.0
2006-07-11 12:20:00,15.66,15.67,15.62,15.64,592400.0,11.5091,11.5165,11.4797,11.4944,592400.0
2006-07-11 12:30:00,15.64,15.66,15.62,15.66,198100.0,11.4944,11.5091,11.4797,11.5091,198100.0
2006-07-11 12:40:00,15.65,15.66,15.59,15.59,511600.0,11.5018,11.5091,11.4577,11.4577,511600.0
2006-07-11 12:50:00,15.59,15.6,15.58,15.59,402100.0,11.4577,11.465,11.4503,11.4577,402100.0
2006-07-11 13:00:00,15.59,15.65,15.57,15.58,321300.0,11.4577,11.5018,11.443,11.4503,321300.0
2006-07-11 13:10:00,15.59,15.6,15.58,15.6,286700.0,11.4577,11.465,11.4503,11.465,286700.0
2006-07-11 13:20:00,15.6,15.67,15.58,15.63,1161400.0,11.465,11.5165,11.4503,11.4871,1161400.0
2006-07-11 13:30:00,15.62,15.67,15.62,15.67,616000.0,11.4797,11.5165,11.4797,11.5165,616000.0
2006-07-11 13:40:00,15.67,15.87,15.66,15.83,2640800.0,11.5165,11.6635,11.5091,11.6341,2640800.0
2006-07-11 13:50:00,15.83,15.94,15.79,15.85,1871800.0,11.6341,11.7149,11.6047,11.6488,1871800.0
2006-07-11 14:00:00,15.85,15.91,15.8,15.91,1034000.0,11.6488,11.6929,11.612,11.6929,1034000.0
2006-07-11 14:10:00,15.91,16.02,15.9,15.93,1771200.0,11.6929,11.7737,11.6855,11.7076,1771200.0
2006-07-11 14:20:00,15.93,16.1,15.93,16.07,1621800.0,11.7076,11.8325,11.7076,11.8105,1621800.0
2006-07-11 14:30:00,16.05,16.07,15.93,15.95,1445900.0,11.7958,11.8105,11.7076,11.7223,1445900.0
2006-07-11 14:40:00,15.95,15.96,15.88,15.95,2229000.0,11.7223,11.7296,11.6708,11.7223,2229000.0
2006-07-11 14:50:00,15.95,16.06,15.95,16.04,1613400.0,11.7223,11.8031,11.7223,11.7884,1613400.0
2006-07-11 15:00:00,16.04,16.09,16.01,16.08,772800.0,11.7884,11.8251,11.7664,11.8178,772800.0
2006-07-11 15:10:00,16.08,16.13,16.07,16.08,879800.0,11.8178,11.8545,11.8105,11.8178,879800.0
2006-07-11 15:20:00,16.08,16.15,16.07,16.07,880400.0,11.8178,11.8692,11.8105,11.8105,880400.0
2006-07-11 15:30:00,16.07,16.14,16.06,16.13,676600.0,11.8105,11.8619,11.8031,11.8545,676600.0
2006-07-11 15:40:00,16.13,16.15,16.1,16.11,671800.0,11.8545,11.8692,11.8325,11.8398,671800.0
2006-07-11 15:50:00,16.1,16.15,16.1,16.15,2552800.0,11.8325,11.8692,11.8325,11.8692,2552800.0
2006-07-12 09:30:00,16.11,16.16,15.94,16.01,1143800.0,11.8398,11.8766,11.7149,11.7664,1143800.0
2006-07-12 09:40:00,16.0,16.06,15.94,15.97,1245700.0,11.759,11.8031,11.7149,11.737,1245700.0
2006-07-12 09:50:00,15.96,15.97,15.85,15.91,1149300.0,11.7296,11.737,11.6488,11.6929,1149300.0
2006-07-12 10:00:00,15.91,15.92,15.85,15.86,791100.0,11.6929,11.7002,11.6488,11.6561,791100.0
2006-07-12 10:10:00,15.86,15.91,15.85,15.88,618000.0,11.6561,11.6929,11.6488,11.6708,618000.0
2006-07-12 10:20:00,15.87,15.88,15.82,15.85,481100.0,11.6635,11.6708,11.6267,11.6488,481100.0
2006-07-12 10:30:00,15.84,15.86,15.81,15.83,1012900.0,11.6414,11.6561,11.6194,11.6341,1012900.0
2006-07-12 10:40:00,15.83,15.86,15.77,15.8,1484000.0,11.6341,11.6561,11.59,11.612,1484000.0
2006-07-12 10:50:00,15.8,15.84,15.78,15.81,742000.0,11.612,11.6414,11.5973,11.6194,742000.0
2006-07-12 11:00:00,15.8,15.82,15.75,15.8,729800.0,11.612,11.6267,11.5753,11.612,729800.0
2006-07-12 11:10:00,15.8,15.85,15.79,15.84,263500.0,11.612,11.6488,11.6047,11.6414,263500.0
2006-07-12 11:20:00,15.84,15.88,15.81,15.85,972900.0,11.6414,11.6708,11.6194,11.6488,972900.0
2006-07-12 11:30:00,15.85,15.89,15.83,15.85,878200.0,11.6488,11.6782,11.6341,11.6488,878200.0
2006-07-12 11:40:00,15.84,15.85,15.83,15.83,276600.0,11.6414,11.6488,11.6341,11.6341,276600.0
2006-07-12 11:50:00,15.83,15.87,15.83,15.86,518600.0,11.6341,11.6635,11.6341,11.6561,518600.0
2006-07-12 12:00:00,15.86,15.87,15.84,15.84,247800.0,11.6561,11.6635,11.6414,11.6414,247800.0
2006-07-12 12:10:00,15.84,15.84,15.78,15.78,261100.0,11.6414,11.6414,11.5973,11.5973,261100.0
2006-07-12 12:20:00,15.78,15.79,15.75,15.77,372300.0,11.5973,11.6047,11.5753,11.59,372300.0
2006-07-12 12:30:00,15.77,15.81,15.76,15.78,207400.0,11.59,11.6194,11.5826,11.5973,207400.0
2006-07-12 12:40:00,15.78,15.8,15.74,15.79,288300.0,11.5973,11.612,11.5679,11.6047,288300.0
2006-07-12 12:50:00,15.79,15.8,15.78,15.79,136800.0,11.6047,11.612,11.5973,11.6047,136800.0
2006-07-12 13:00:00,15.79,15.79,15.7,15.72,838500.0,11.6047,11.6047,11.5385,11.5532,838500.0
2006-07-12 13:10:00,15.72,15.76,15.71,15.74,522400.0,11.5532,11.5826,11.5459,11.5679,522400.0
2006-07-12 13:20:00,15.73,15.74,15.67,15.68,462700.0,11.5606,11.5679,11.5165,11.5238,462700.0
2006-07-12 13:30:00,15.68,15.75,15.66,15.75,430800.0,11.5238,11.5753,11.5091,11.5753,430800.0
2006-07-12 13:40:00,15.74,15.76,15.67,15.68,401200.0,11.5679,11.5826,11.5165,11.5238,401200.0
2006-07-12 13:50:00,15.67,15.71,15.65,15.71,745400.0,11.5165,11.5459,11.5018,11.5459,745400.0
2006-07-12 14:00:00,15.71,15.71,15.65,15.67,271800.0,11.5459,11.5459,11.5018,11.5165,271800.0
2006-07-12 14:10:00,15.68,15.78,15.67,15.76,605700.0,11.5238,11.5973,11.5165,11.5826,605700.0
2006-07-12 14:20:00,15.76,15.77,15.72,15.74,292400.0,11.5826,11.59,11.5532,11.5679,292400.0
2006-07-12 14:30:00,15.75,15.77,15.73,15.77,366600.0,11.5753,11.59,11.5606,11.59,366600.0
2006-07-12 14:40:00,15.76,15.77,15.69,15.7,445900.0,11.5826,11.59,11.5312,11.5385,445900.0
2006-07-12 14:50:00,15.69,15.7,15.65,15.69,489900.0,11.5312,11.5385,11.5018,11.5312,489900.0
2006-07-12 15:00:00,15.69,15.78,15.66,15.76,633100.0,11.5312,11.5973,11.5091,11.5826,633100.0
2006-07-12 15:10:00,15.75,15.81,15.74,15.76,415600.0,11.5753,11.6194,11.5679,11.5826,415600.0
2006-07-12 15:20:00,15.75,15.84,15.75,15.78,623500.0,11.5753,11.6414,11.5753,11.5973,623500.0
2006-07-12 15:30:00,15.78,15.8,15.76,15.79,422700.0,11.5973,11.612,11.5826,11.6047,422700.0
2006-07-12 15:40:00,15.79,15.79,15.68,15.71,888400.0,11.6047,11.6047,11.5238,11.5459,888400.0
2006-07-12 15:50:00,15.7,15.71,15.66,15.68,1755700.0,11.5385,11.5459,11.5091,11.5238,1755700.0
2006-07-13 09:30:00,15.48,15.64,15.44,15.6,1297600.0,11.3768,11.4944,11.3474,11.465,1297600.0
2006-07-13 09:40:00,15.6,15.76,15.56,15.69,1335700.0,11.465,11.5826,11.4356,11.5312,1335700.0
2006-07-13 09:50:00,15.69,15.7,15.48,15.49,992300.0,11.5312,11.5385,11.3768,11.3842,992300.0
2006-07-13 10:00:00,15.49,15.55,15.41,15.51,1164600.0,11.3842,11.4283,11.3254,11.3989,1164600.0
2006-07-13 10:10:00,15.5,15.63,15.5,15.62,1020300.0,11.3915,11.4871,11.3915,11.4797,1020300.0
2006-07-13 10:20:00,15.62,15.72,15.55,15.71,1110800.0,11.4797,11.5532,11.4283,11.5459,1110800.0
2006-07-13 10:30:00,15.71,15.84,15.67,15.79,1486600.0,11.5459,11.6414,11.5165,11.6047,1486600.0
2006-07-13 10:40:00,15.79,15.95,15.64,15.68,1713500.0,11.6047,11.7223,11.4944,11.5238,1713500.0
2006-07-13 10:50:00,15.69,15.73,15.58,15.6,1173200.0,11.5312,11.5606,11.4503,11.465,1173200.0
2006-07-13 11:00:00,15.61,15.72,15.55,15.69,736500.0,11.4724,11.5532,11.4283,11.5312,736500.0
2006-07-13 11:10:00,15.68,15.73,15.59,15.68,775300.0,11.5238,11.5606,11.4577,11.5238,775300.0
2006-07-13 11:20:00,15.67,15.76,15.64,15.75,688400.0,11.5165,11.5826,11.4944,11.5753,688400.0
2006-07-13 11:30:00,15.76,15.85,15.69,15.81,714900.0,11.5826,11.6488,11.5312,11.6194,714900.0
2006-07-13 11:40:00,15.8,15.81,15.71,15.73,429400.0,11.612,11.6194,11.5459,11.5606,429400.0
2006-07-13 11:50:00,15.74,15.8,15.73,15.75,575100.0,11.5679,11.612,11.5606,11.5753,575100.0
2006-07-13 12:00:00,15.76,15.84,15.75,15.83,378700.0,11.5826,11.6414,11.5753,11.6341,378700.0
2006-07-13 12:10:00,15.84,15.85,15.78,15.83,583600.0,11.6414,11.6488,11.5973,11.6341,583600.0
2006-07-13 12:20:00,15.83,15.84,15.72,15.73,531400.0,11.6341,11.6414,11.5532,11.5606,531400.0
2006-07-13 12:30:00,15.73,15.75,15.7,15.75,237500.0,11.5606,11.5753,11.5385,11.5753,237500.0
2006-07-13 12:40:00,15.74,15.82,15.74,15.77,341200.0,11.5679,11.6267,11.5679,11.59,341200.0
2006-07-13 12:50:00,15.77,15.77,15.66,15.69,447600.0,11.59,11.59,11.5091,11.5312,447600.0
2006-07-13 13:00:00,15.69,15.72,15.57,15.59,647900.0,11.5312,11.5532,11.443,11.4577,647900.0
2006-07-13 13:10:00,15.59,15.62,15.55,15.58,531800.0,11.4577,11.4797,11.4283,11.4503,531800.0
2006-07-13 13:20:00,15.57,15.59,15.52,15.56,441600.0,11.443,11.4577,11.4062,11.4356,441600.0
2006-07-13 13:30:00,15.56,15.57,15.52,15.52,499100.0,11.4356,11.443,11.4062,11.4062,499100.0
2006-07-13 13:40:00,15.52,15.52,15.45,15.49,751800.0,11.4062,11.4062,11.3548,11.3842,751800.0
2006-07-13 13:50:00,15.48,15.49,15.42,15.42,731400.0,11.3768,11.3842,11.3327,11.3327,731400.0
2006-07-13 14:00:00,15.42,15.55,15.42,15.5,558100.0,11.3327,11.4283,11.3327,11.3915,558100.0
2006-07-13 14:10:00,15.5,15.56,15.48,15.54,471200.0,11.3915,11.4356,11.3768,11.4209,471200.0
2006-07-13 14:20:00,15.54,15.56,15.49,15.51,458400.0,11.4209,11.4356,11.3842,11.3989,458400.0
2006-07-13 14:30:00,15.51,15.52,15.46,15.48,423500.0,11.3989,11.4062,11.3621,11.3768,423500.0
2006-07-13 14:40:00,15.49,15.5,15.42,15.45,481800.0,11.3842,11.3915,11.3327,11.3548,481800.0
2006-07-13 14:50:00,15.45,15.46,15.41,15.46,615800.0,11.3548,11.3621,11.3254,11.3621,615800.0
2006-07-13 15:00:00,15.46,15.46,15.4,15.45,485600.0,11.3621,11.3621,11.318,11.3548,485600.0
2006-07-13 15:10:00,15.46,15.47,15.43,15.45,423400.0,11.3621,11.3695,11.3401,11.3548,423400.0
2006-07-13 15:20:00,15.45,15.47,15.43,15.47,395600.0,11.3548,11.3695,11.3401,11.3695,395600.0
2006-07-13 15:30:00,15.47,15.5,15.46,15.46,712100.0,11.3695,11.3915,11.3621,11.3621,712100.0
2006-07-13 15:40:00,15.46,15.51,15.46,15.51,692600.0,11.3621,11.3989,11.3621,11.3989,692600.0
2006-07-13 15:50:00,15.51,15.52,15.46,15.46,1478700.0,11.3989,11.4062,11.3621,11.3621,1478700.0
2006-07-14 09:30:00,15.5,15.65,15.47,15.5,1088700.0,11.3915,11.5018,11.3695,11.3915,1088700.0
2006-07-14 09:40:00,15.49,15.63,15.48,15.59,807800.0,11.3842,11.4871,11.3768,11.4577,807800.0
2006-07-14 09:50:00,15.59,15.61,15.52,15.59,568000.0,11.4577,11.4724,11.4062,11.4577,568000.0
2006-07-14 10:00:00,15.6,15.65,15.51,15.53,731500.0,11.465,11.5018,11.3989,11.4136,731500.0
2006-07-14 10:10:00,15.53,15.65,15.52,15.59,680700.0,11.4136,11.5018,11.4062,11.4577,680700.0
2006-07-14 10:20:00,15.59,15.62,15.53,15.57,434600.0,11.4577,11.4797,11.4136,11.443,434600.0
2006-07-14 10:30:00,15.57,15.58,15.53,15.56,275400.0,11.443,11.4503,11.4136,11.4356,275400.0
2006-07-14 10:40:00,15.56,15.63,15.55,15.62,452000.0,11.4356,11.4871,11.4283,11.4797,452000.0
2006-07-14 10:50:00,15.61,15.62,15.53,15.54,489700.0,11.4724,11.4797,11.4136,11.4209,489700.0
2006-07-14 11:00:00,15.54,15.54,15.44,15.52,776200.0,11.4209,11.4209,11.3474,11.4062,776200.0
2006-07-14 11:10:00,15.52,15.53,15.47,15.5,355800.0,11.4062,11.4136,11.3695,11.3915,355800.0
2006-07-14 11:20:00,15.5,15.55,15.44,15.44,486000.0,11.3915,11.4283,11.3474,11.3474,486000.0
2006-07-14 11:30:00,15.45,15.48,15.38,15.46,659500.0,11.3548,11.3768,11.3033,11.3621,659500.0
2006-07-14 11:40:00,15.46,15.47,15.43,15.43,443900.0,11.3621,11.3695,11.3401,11.3401,443900.0
2006-07-14 11:50:00,15.43,15.53,15.37,15.52,651700.0,11.3401,11.4136,11.296,11.4062,651700.0
2006-07-14 12:00:00,15.52,15.6,15.51,15.59,1779800.0,11.4062,11.465,11.3989,11.4577,1779800.0
2006-07-14 12:10:00,15.6,15.6,15.55,15.59,327900.0,11.465,11.465,11.4283,11.4577,327900.0
2006-07-14 12:20:00,15.6,15.6,15.55,15.56,465800.0,11.465,11.465,11.4283,11.4356,465800.0
2006-07-14 12:30:00,15.56,15.57,15.54,15.57,242800.0,11.4356,11.443,11.4209,11.443,242800.0
2006-07-14 12:40:00,15.56,15.65,15.56,15.64,706300.0,11.4356,11.5018,11.4356,11.4944,706300.0
2006-07-14 12:50:00,15.64,15.65,15.59,15.59,293200.0,11.4944,11.5018,11.4577,11.4577,293200.0
2006-07-14 13:00:00,15.59,15.59,15.54,15.54,237200.0,11.4577,11.4577,11.4209,11.4209,237200.0
2006-07-14 13:10:00,15.54,15.59,15.54,15.58,161100.0,11.4209,11.4577,11.4209,11.4503,161100.0
2006-07-14 13:20:00,15.59,15.65,15.55,15.62,458900.0,11.4577,11.5018,11.4283,11.4797,458900.0
2006-07-14 13:30:00,15.62,15.65,15.58,15.65,374600.0,11.4797,11.5018,11.4503,11.5018,374600.0
2006-07-14 13:40:00,15.65,15.65,15.56,15.56,386000.0,11.5018,11.5018,11.4356,11.4356,386000.0
2006-07-14 13:50:00,15.57,15.57,15.52,15.53,406300.0,11.443,11.443,11.4062,11.4136,406300.0
2006-07-14 14:00:00,15.52,15.54,15.51,15.53,364600.0,11.4062,11.4209,11.3989,11.4136,364600.0
2006-07-14 14:10:00,15.52,15.57,15.51,15.55,428900.0,11.4062,11.443,11.3989,11.4283,428900.0
2006-07-14 14:20:00,15.55,15.55,15.46,15.49,490300.0,11.4283,11.4283,11.3621,11.3842,490300.0
2006-07-14 14:30:00,15.5,15.5,15.46,15.46,387500.0,11.3915,11.3915,11.3621,11.3621,387500.0
2006-07-14 14:40:00,15.47,15.47,15.43,15.45,402000.0,11.3695,11.3695,11.3401,11.3548,402000.0
2006-07-14 14:50:00,15.45,15.47,15.4,15.43,404600.0,11.3548,11.3695,11.318,11.3401,404600.0
2006-07-14 15:00:00,15.44,15.51,15.43,15.5,621000.0,11.3474,11.3989,11.3401,11.3915,621000.0
2006-07-14 15:10:00,15.5,15.52,15.47,15.51,455600.0,11.3915,11.4062,11.3695,11.3989,455600.0
2006-07-14 15:20:00,15.51,15.53,15.44,15.46,413200.0,11.3989,11.4136,11.3474,11.3621,413200.0
2006-07-14 15:30:00,15.46,15.46,15.38,15.42,616500.0,11.3621,11.3621,11.3033,11.3327,616500.0
2006-07-14 15:40:00,15.42,15.52,15.4,15.49,958400.0,11.3327,11.4062,11.318,11.3842,958400.0
2006-07-14 15:50:00,15.5,15.5,15.41,15.43,917100.0,11.3915,11.3915,11.3254,11.3401,917100.0
2006-07-17 09:30:00,15.44,15.56,15.41,15.51,1167400.0,11.3474,11.4356,11.3254,11.3989,1167400.0
2006-07-17 09:40:00,15.51,15.57,15.49,15.52,646400.0,11.3989,11.443,11.3842,11.4062,646400.0
2006-07-17 09:50:00,15.52,15.55,15.41,15.42,605600.0,11.4062,11.4283,11.3254,11.3327,605600.0
2006-07-17 10:00:00,15.43,15.45,15.4,15.41,624500.0,11.3401,11.3548,11.318,11.3254,624500.0
2006-07-17 10:10:00,15.41,15.52,15.39,15.49,567000.0,11.3254,11.4062,11.3107,11.3842,567000.0
2006-07-17 10:20:00,15.49,15.5,15.38,15.39,583700.0,11.3842,11.3915,11.3033,11.3107,583700.0
2006-07-17 10:30:00,15.39,15.39,15.35,15.37,461300.0,11.3107,11.3107,11.2813,11.296,461300.0
2006-07-17 10:40:00,15.36,15.45,15.34,15.42,634600.0,11.2886,11.3548,11.2739,11.3327,634600.0
2006-07-17 10:50:00,15.42,15.48,15.4,15.46,704700.0,11.3327,11.3768,11.318,11.3621,704700.0
2006-07-17 11:00:00,15.46,15.47,15.44,15.45,371600.0,11.3621,11.3695,11.3474,11.3548,371600.0
2006-07-17 11:10:00,15.46,15.48,15.44,15.47,679200.0,11.3621,11.3768,11.3474,11.3695,679200.0
2006-07-17 11:20:00,15.47,15.47,15.4,15.43,443400.0,11.3695,11.3695,11.318,11.3401,443400.0
2006-07-17 11:30:00,15.43,15.55,15.43,15.51,1030600.0,11.3401,11.4283,11.3401,11.3989,1030600.0
2006-07-17 11:40:00,15.51,15.55,15.47,15.54,534400.0,11.3989,11.4283,11.3695,11.4209,534400.0
2006-07-17 11:50:00,15.53,15.54,15.47,15.5,328100.0,11.4136,11.4209,11.3695,11.3915,328100.0
2006-07-17 12:00:00,15.5,15.53,15.48,15.49,430300.0,11.3915,11.4136,11.3768,11.3842,430300.0
2006-07-17 12:10:00,15.5,15.5,15.44,15.46,459300.0,11.3915,11.3915,11.3474,11.3621,459300.0
2006-07-17 12:20:00,15.46,15.49,15.44,15.45,436800.0,11.3621,11.3842,11.3474,11.3548,436800.0
2006-07-17 12:30:00,15.45,15.5,15.44,15.48,394100.0,11.3548,11.3915,11.3474,11.3768,394100.0
2006-07-17 12:40:00,15.49,15.5,15.4,15.42,614100.0,11.3842,11.3915,11.318,11.3327,614100.0
2006-07-17 12:50:00,15.43,15.47,15.42,15.44,307900.0,11.3401,11.3695,11.3327,11.3474,307900.0
2006-07-17 13:00:00,15.45,15.45,15.42,15.42,278400.0,11.3548,11.3548,11.3327,11.3327,278400.0
2006-07-17 13:10:00,15.42,15.47,15.42,15.47,280600.0,11.3327,11.3695,11.3327,11.3695,280600.0
2006-07-17 13:20:00,15.48,15.49,15.43,15.48,484800.0,11.3768,11.3842,11.3401,11.3768,484800.0
2006-07-17 13:30:00,15.47,15.48,15.44,15.46,170300.0,11.3695,11.3768,11.3474,11.3621,170300.0
2006-07-17 13:40:00,15.46,15.48,15.44,15.47,158300.0,11.3621,11.3768,11.3474,11.3695,158300.0
2006-07-17 13:50:00,15.47,15.47,15.46,15.46,36700.0,11.3695,11.3695,11.3621,11.3621,36700.0
2006-07-17 14:00:00,15.47,15.48,15.46,15.47,193200.0,11.3695,11.3768,11.3621,11.3695,193200.0
2006-07-17 14:10:00,15.46,15.49,15.46,15.49,274000.0,11.3621,11.3842,11.3621,11.3842,274000.0
2006-07-17 14:20:00,15.49,15.49,15.44,15.46,230300.0,11.3842,11.3842,11.3474,11.3621,230300.0
2006-07-17 14:30:00,15.47,15.47,15.44,15.45,168900.0,11.3695,11.3695,11.3474,11.3548,168900.0
2006-07-17 14:40:00,15.46,15.46,15.43,15.44,151000.0,11.3621,11.3621,11.3401,11.3474,151000.0
2006-07-17 14:50:00,15.44,15.45,15.43,15.43,233900.0,11.3474,11.3548,11.3401,11.3401,233900.0
2006-07-17 15:00:00,15.44,15.44,15.4,15.41,287900.0,11.3474,11.3474,11.318,11.3254,287900.0
2006-07-17 15:10:00,15.4,15.44,15.4,15.42,415200.0,11.318,11.3474,11.318,11.3327,415200.0
2006-07-17 15:20:00,15.42,15.44,15.41,15.42,373100.0,11.3327,11.3474,11.3254,11.3327,373100.0
2006-07-17 15:30:00,15.42,15.43,15.4,15.42,264700.0,11.3327,11.3401,11.318,11.3327,264700.0
2006-07-17 15:40:00,15.42,15.47,15.42,15.46,582900.0,11.3327,11.3695,11.3327,11.3621,582900.0
2006-07-17 15:50:00,15.46,15.46,15.43,15.45,677900.0,11.3621,11.3621,11.3401,11.3548,677900.0
2006-07-18 09:30:00,15.5,15.63,15.45,15.58,1248200.0,11.3915,11.4871,11.3548,11.4503,1248200.0
2006-07-18 09:40:00,15.58,15.62,15.49,15.5,1023900.0,11.4503,11.4797,11.3842,11.3915,1023900.0
2006-07-18 09:50:00,15.5,15.6,15.5,15.59,710200.0,11.3915,11.465,11.3915,11.4577,710200.0
2006-07-18 10:00:00,15.58,15.59,15.44,15.48,1024000.0,11.4503,11.4577,11.3474,11.3768,1024000.0
2006-07-18 10:10:00,15.48,15.49,15.37,15.41,910500.0,11.3768,11.3842,11.296,11.3254,910500.0
2006-07-18 10:20:00,15.41,15.47,15.38,15.42,801800.0,11.3254,11.3695,11.3033,11.3327,801800.0
2006-07-18 10:30:00,15.42,15.43,15.35,15.35,723400.0,11.3327,11.3401,11.2813,11.2813,723400.0
2006-07-18 10:40:00,15.36,15.4,15.35,15.38,450500.0,11.2886,11.318,11.2813,11.3033,450500.0
2006-07-18 10:50:00,15.38,15.38,15.31,15.32,459000.0,11.3033,11.3033,11.2519,11.2592,459000.0
2006-07-18 11:00:00,15.31,15.33,15.3,15.3,559500.0,11.2519,11.2666,11.2445,11.2445,559500.0
2006-07-18 11:10:00,15.31,15.32,15.27,15.29,592500.0,11.2519,11.2592,11.2225,11.2372,592500.0
2006-07-18 11:20:00,15.29,15.31,15.27,15.3,446700.0,11.2372,11.2519,11.2225,11.2445,446700.0
2006-07-18 11:30:00,15.3,15.33,15.29,15.33,323500.0,11.2445,11.2666,11.2372,11.2666,323500.0
2006-07-18 11:40:00,15.33,15.36,15.32,15.34,609100.0,11.2666,11.2886,11.2592,11.2739,609100.0
2006-07-18 11:50:00,15.34,15.39,15.34,15.36,420900.0,11.2739,11.3107,11.2739,11.2886,420900.0
2006-07-18 12:00:00,15.36,15.36,15.31,15.31,217600.0,11.2886,11.2886,11.2519,11.2519,217600.0
2006-07-18 12:10:00,15.31,15.34,15.31,15.34,129900.0,11.2519,11.2739,11.2519,11.2739,129900.0
2006-07-18 12:20:00,15.34,15.37,15.31,15.37,210000.0,11.2739,11.296,11.2519,11.296,210000.0
2006-07-18 12:30:00,15.36,15.36,15.33,15.33,181400.0,11.2886,11.2886,11.2666,11.2666,181400.0
2006-07-18 12:40:00,15.33,15.43,15.33,15.37,530200.0,11.2666,11.3401,11.2666,11.296,530200.0
2006-07-18 12:50:00,15.37,15.38,15.3,15.31,240600.0,11.296,11.3033,11.2445,11.2519,240600.0
2006-07-18 13:00:00,15.31,15.32,15.27,15.28,422400.0,11.2519,11.2592,11.2225,11.2299,422400.0
2006-07-18 13:10:00,15.28,15.29,15.25,15.26,633000.0,11.2299,11.2372,11.2078,11.2152,633000.0
2006-07-18 13:20:00,15.26,15.3,15.25,15.28,539200.0,11.2152,11.2445,11.2078,11.2299,539200.0
2006-07-18 13:30:00,15.29,15.3,15.25,15.29,335400.0,11.2372,11.2445,11.2078,11.2372,335400.0
2006-07-18 13:40:00,15.29,15.29,15.23,15.24,481600.0,11.2372,11.2372,11.1931,11.2005,481600.0
2006-07-18 13:50:00,15.24,15.25,15.21,15.24,352600.0,11.2005,11.2078,11.1784,11.2005,352600.0
2006-07-18 14:00:00,15.25,15.32,15.24,15.3,478900.0,11.2078,11.2592,11.2005,11.2445,478900.0
2006-07-18 14:10:00,15.3,15.36,15.25,15.33,497000.0,11.2445,11.2886,11.2078,11.2666,497000.0
2006-07-18 14:20:00,15.33,15.44,15.32,15.39,796200.0,11.2666,11.3474,11.2592,11.3107,796200.0
2006-07-18 14:30:00,15.39,15.45,15.37,15.44,1002600.0,11.3107,11.3548,11.296,11.3474,1002600.0
2006-07-18 14:40:00,15.44,15.45,15.32,15.39,952800.0,11.3474,11.3548,11.2592,11.3107,952800.0
2006-07-18 14:50:00,15.38,15.39,15.31,15.37,842500.0,11.3033,11.3107,11.2519,11.296,842500.0
2006-07-18 15:00:00,15.37,15.38,15.32,15.34,640000.0,11.296,11.3033,11.2592,11.2739,640000.0
2006-07-18 15:10:00,15.34,15.39,15.33,15.38,730500.0,11.2739,11.3107,11.2666,11.3033,730500.0
2006-07-18 15:20:00,15.38,15.38,15.32,15.36,721100.0,11.3033,11.3033,11.2592,11.2886,721100.0
2006-07-18 15:30:00,15.35,15.4,15.34,15.38,1141200.0,11.2813,11.318,11.2739,11.3033,1141200.0
2006-07-18 15:40:00,15.39,15.48,15.37,15.42,2847000.0,11.3107,11.3768,11.296,11.3327,2847000.0
2006-07-18 15:50:00,15.43,15.5,15.41,15.49,1700900.0,11.3401,11.3915,11.3254,11.3842,1700900.0
2006-07-19 09:30:00,15.51,15.64,15.46,15.59,1317400.0,11.3989,11.4944,11.3621,11.4577,1317400.0
2006-07-19 09:40:00,15.59,15.63,15.53,15.62,1180400.0,11.4577,11.4871,11.4136,11.4797,1180400.0
2006-07-19 09:50:00,15.62,15.66,15.61,15.65,700000.0,11.4797,11.5091,11.4724,11.5018,700000.0
2006-07-19 10:00:00,15.65,15.78,15.65,15.67,1886700.0,11.5018,11.5973,11.5018,11.5165,1886700.0
2006-07-19 10:10:00,15.66,15.72,15.58,15.65,951200.0,11.5091,11.5532,11.4503,11.5018,951200.0
2006-07-19 10:20:00,15.65,15.66,15.52,15.62,879800.0,11.5018,11.5091,11.4062,11.4797,879800.0
2006-07-19 10:30:00,15.62,15.73,15.61,15.72,927100.0,11.4797,11.5606,11.4724,11.5532,927100.0
2006-07-19 10:40:00,15.72,15.8,15.72,15.78,1995300.0,11.5532,11.612,11.5532,11.5973,1995300.0
2006-07-19 10:50:00,15.77,15.85,15.74,15.75,1011000.0,11.59,11.6488,11.5679,11.5753,1011000.0
2006-07-19 11:00:00,15.75,15.8,15.74,15.76,434600.0,11.5753,11.612,11.5679,11.5826,434600.0
2006-07-19 11:10:00,15.75,15.85,15.75,15.85,551200.0,11.5753,11.6488,11.5753,11.6488,551200.0
2006-07-19 11:20:00,15.85,15.87,15.83,15.86,559600.0,11.6488,11.6635,11.6341,11.6561,559600.0
2006-07-19 11:30:00,15.86,15.88,15.83,15.88,704600.0,11.6561,11.6708,11.6341,11.6708,704600.0
2006-07-19 11:40:00,15.89,15.9,15.83,15.84,714000.0,11.6782,11.6855,11.6341,11.6414,714000.0
2006-07-19 11:50:00,15.83,15.87,15.81,15.81,223600.0,11.6341,11.6635,11.6194,11.6194,223600.0
2006-07-19 12:00:00,15.82,15.82,15.73,15.73,676900.0,11.6267,11.6267,11.5606,11.5606,676900.0
2006-07-19 12:10:00,15.74,15.76,15.67,15.69,850100.0,11.5679,11.5826,11.5165,11.5312,850100.0
2006-07-19 12:20:00,15.69,15.73,15.67,15.73,451300.0,11.5312,11.5606,11.5165,11.5606,451300.0
2006-07-19 12:30:00,15.73,15.81,15.73,15.81,532200.0,11.5606,11.6194,11.5606,11.6194,532200.0
2006-07-19 12:40:00,15.81,15.82,15.79,15.8,411500.0,11.6194,11.6267,11.6047,11.612,411500.0
2006-07-19 12:50:00,15.8,15.89,15.8,15.87,752500.0,11.612,11.6782,11.612,11.6635,752500.0
2006-07-19 13:00:00,15.87,15.9,15.84,15.89,457000.0,11.6635,11.6855,11.6414,11.6782,457000.0
2006-07-19 13:10:00,15.89,15.92,15.86,15.89,641700.0,11.6782,11.7002,11.6561,11.6782,641700.0
2006-07-19 13:20:00,15.89,15.95,15.88,15.91,464600.0,11.6782,11.7223,11.6708,11.6929,464600.0
2006-07-19 13:30:00,15.92,15.93,15.89,15.89,322600.0,11.7002,11.7076,11.6782,11.6782,322600.0
2006-07-19 13:40:00,15.89,15.9,15.86,15.88,281600.0,11.6782,11.6855,11.6561,11.6708,281600.0
2006-07-19 13:50:00,15.88,15.88,15.84,15.87,190200.0,11.6708,11.6708,11.6414,11.6635,190200.0
2006-07-19 14:00:00,15.87,15.89,15.85,15.87,249000.0,11.6635,11.6782,11.6488,11.6635,249000.0
2006-07-19 14:10:00,15.87,15.9,15.86,15.89,226600.0,11.6635,11.6855,11.6561,11.6782,226600.0
2006-07-19 14:20:00,15.88,15.95,15.88,15.92,407300.0,11.6708,11.7223,11.6708,11.7002,407300.0
2006-07-19 14:30:00,15.92,15.96,15.89,15.94,803600.0,11.7002,11.7296,11.6782,11.7149,803600.0
2006-07-19 14:40:00,15.94,15.99,15.91,15.93,1093800.0,11.7149,11.7517,11.6929,11.7076,1093800.0
2006-07-19 14:50:00,15.92,15.95,15.9,15.91,406900.0,11.7002,11.7223,11.6855,11.6929,406900.0
2006-07-19 15:00:00,15.9,15.93,15.88,15.89,610800.0,11.6855,11.7076,11.6708,11.6782,610800.0
2006-07-19 15:10:00,15.9,15.9,15.82,15.82,740400.0,11.6855,11.6855,11.6267,11.6267,740400.0
2006-07-19 15:20:00,15.83,15.89,15.8,15.89,564700.0,11.6341,11.6782,11.612,11.6782,564700.0
2006-07-19 15:30:00,15.89,15.9,15.85,15.87,886300.0,11.6782,11.6855,11.6488,11.6635,886300.0
2006-07-19 15:40:00,15.86,15.89,15.83,15.86,944400.0,11.6561,11.6782,11.6341,11.6561,944400.0
2006-07-19 15:50:00,15.86,15.88,15.84,15.84,1016700.0,11.6561,11.6708,11.6414,11.6414,1016700.0
2006-07-20 09:30:00,15.74,15.76,15.51,15.66,1565400.0,11.5679,11.5826,11.3989,11.5091,1565400.0
2006-07-20 09:40:00,15.66,15.66,15.5,15.57,1107200.0,11.5091,11.5091,11.3915,11.443,1107200.0
2006-07-20 09:50:00,15.58,15.75,15.52,15.54,541500.0,11.4503,11.5753,11.4062,11.4209,541500.0
2006-07-20 10:00:00,15.54,15.57,15.45,15.45,1498100.0,11.4209,11.443,11.3548,11.3548,1498100.0
2006-07-20 10:10:00,15.45,15.45,15.38,15.41,1007700.0,11.3548,11.3548,11.3033,11.3254,1007700.0
2006-07-20 10:20:00,15.41,15.44,15.36,15.4,1283000.0,11.3254,11.3474,11.2886,11.318,1283000.0
2006-07-20 10:30:00,15.4,15.45,15.39,15.41,544500.0,11.318,11.3548,11.3107,11.3254,544500.0
2006-07-20 10:40:00,15.41,15.42,15.35,15.39,428100.0,11.3254,11.3327,11.2813,11.3107,428100.0
2006-07-20 10:50:00,15.39,15.42,15.38,15.42,508500.0,11.3107,11.3327,11.3033,11.3327,508500.0
2006-07-20 11:00:00,15.42,15.42,15.33,15.35,1041800.0,11.3327,11.3327,11.2666,11.2813,1041800.0
2006-07-20 11:10:00,15.34,15.39,15.33,15.37,487700.0,11.2739,11.3107,11.2666,11.296,487700.0
2006-07-20 11:20:00,15.36,15.38,15.34,15.37,630800.0,11.2886,11.3033,11.2739,11.296,630800.0
2006-07-20 11:30:00,15.37,15.4,15.35,15.39,350800.0,11.296,11.318,11.2813,11.3107,350800.0
2006-07-20 11:40:00,15.4,15.42,15.37,15.38,542800.0,11.318,11.3327,11.296,11.3033,542800.0
2006-07-20 11:50:00,15.38,15.41,15.37,15.39,315000.0,11.3033,11.3254,11.296,11.3107,315000.0
2006-07-20 12:00:00,15.39,15.4,15.37,15.38,328500.0,11.3107,11.318,11.296,11.3033,328500.0
2006-07-20 12:10:00,15.39,15.4,15.34,15.34,655000.0,11.3107,11.318,11.2739,11.2739,655000.0
2006-07-20 12:20:00,15.34,15.35,15.31,15.34,323500.0,11.2739,11.2813,11.2519,11.2739,323500.0
2006-07-20 12:30:00,15.34,15.34,15.2,15.28,932300.0,11.2739,11.2739,11.1711,11.2299,932300.0
2006-07-20 12:40:00,15.29,15.32,15.28,15.29,384900.0,11.2372,11.2592,11.2299,11.2372,384900.0
2006-07-20 12:50:00,15.28,15.32,15.26,15.32,410500.0,11.2299,11.2592,11.2152,11.2592,410500.0
2006-07-20 13:00:00,15.31,15.34,15.29,15.29,683300.0,11.2519,11.2739,11.2372,11.2372,683300.0
2006-07-20 13:10:00,15.29,15.3,15.25,15.28,665300.0,11.2372,11.2445,11.2078,11.2299,665300.0
2006-07-20 13:20:00,15.28,15.28,15.26,15.26,460500.0,11.2299,11.2299,11.2152,11.2152,460500.0
2006-07-20 13:30:00,15.26,15.28,15.25,15.26,398000.0,11.2152,11.2299,11.2078,11.2152,398000.0
2006-07-20 13:40:00,15.26,15.29,15.21,15.25,2685800.0,11.2152,11.2372,11.1784,11.2078,2685800.0
2006-07-20 13:50:00,15.24,15.25,15.16,15.16,1215000.0,11.2005,11.2078,11.1417,11.1417,1215000.0
2006-07-20 14:00:00,15.16,15.2,15.07,15.07,2670600.0,11.1417,11.1711,11.0755,11.0755,2670600.0
2006-07-20 14:10:00,15.09,15.11,14.98,14.99,2360700.0,11.0902,11.1049,11.0094,11.0167,2360700.0
2006-07-20 14:20:00,14.99,15.02,14.96,14.98,2980000.0,11.0167,11.0388,10.9947,11.0094,2980000.0
2006-07-20 14:30:00,14.99,15.01,14.98,14.99,1504800.0,11.0167,11.0314,11.0094,11.0167,1504800.0
2006-07-20 14:40:00,14.99,15.05,14.9,15.05,1990600.0,11.0167,11.0608,10.9506,11.0608,1990600.0
2006-07-20 14:50:00,15.06,15.06,15.0,15.01,1470900.0,11.0682,11.0682,11.0241,11.0314,1470900.0
2006-07-20 15:00:00,15.0,15.06,15.0,15.04,869300.0,11.0241,11.0682,11.0241,11.0535,869300.0
2006-07-20 15:10:00,15.03,15.06,15.01,15.01,618000.0,11.0461,11.0682,11.0314,11.0314,618000.0
2006-07-20 15:20:00,15.02,15.02,14.97,15.02,707800.0,11.0388,11.0388,11.002,11.0388,707800.0
2006-07-20 15:30:00,15.02,15.05,14.99,15.0,728900.0,11.0388,11.0608,11.0167,11.0241,728900.0
2006-07-20 15:40:00,15.01,15.01,14.97,14.99,1337900.0,11.0314,11.0314,11.002,11.0167,1337900.0
2006-07-20 15:50:00,14.98,14.99,14.9,14.92,2475300.0,11.0094,11.0167,10.9506,10.9653,2475300.0
2006-07-21 09:30:00,14.78,14.81,14.57,14.59,4217700.0,10.8624,10.8844,10.708,10.7227,4217700.0
2006-07-21 09:40:00,14.59,14.68,14.48,14.5,1676900.0,10.7227,10.7889,10.6419,10.6566,1676900.0
2006-07-21 09:50:00,14.5,14.62,14.39,14.61,1412500.0,10.6566,10.7448,10.5758,10.7374,1412500.0
2006-07-21 10:00:00,14.62,14.64,14.5,14.64,1795800.0,10.7448,10.7595,10.6566,10.7595,1795800.0
2006-07-21 10:10:00,14.64,14.64,14.46,14.52,1434600.0,10.7595,10.7595,10.6272,10.6713,1434600.0
2006-07-21 10:20:00,14.52,14.63,14.49,14.6,2497900.0,10.6713,10.7521,10.6492,10.7301,2497900.0
2006-07-21 10:30:00,14.61,14.88,14.6,14.84,2358000.0,10.7374,10.9359,10.7301,10.9065,2358000.0
2006-07-21 10:40:00,14.84,14.86,14.63,14.75,1310200.0,10.9065,10.9212,10.7521,10.8403,1310200.0
2006-07-21 10:50:00,14.76,14.95,14.75,14.93,1824400.0,10.8477,10.9873,10.8403,10.9726,1824400.0
2006-07-21 11:00:00,14.92,14.95,14.78,14.84,1275100.0,10.9653,10.9873,10.8624,10.9065,1275100.0
2006-07-21 11:10:00,14.84,14.88,14.83,14.87,793000.0,10.9065,10.9359,10.8991,10.9285,793000.0
2006-07-21 11:20:00,14.87,14.9,14.81,14.81,1900800.0,10.9285,10.9506,10.8844,10.8844,1900800.0
2006-07-21 11:30:00,14.81,14.89,14.78,14.84,1864000.0,10.8844,10.9432,10.8624,10.9065,1864000.0
2006-07-21 11:40:00,14.84,14.85,14.77,14.8,514300.0,10.9065,10.9138,10.855,10.8771,514300.0
2006-07-21 11:50:00,14.8,14.94,14.79,14.91,812600.0,10.8771,10.98,10.8697,10.9579,812600.0
2006-07-21 12:00:00,14.91,14.91,14.77,14.79,437100.0,10.9579,10.9579,10.855,10.8697,437100.0
2006-07-21 12:10:00,14.8,14.82,14.74,14.81,371800.0,10.8771,10.8918,10.833,10.8844,371800.0
2006-07-21 12:20:00,14.82,14.85,14.79,14.83,320400.0,10.8918,10.9138,10.8697,10.8991,320400.0
2006-07-21 12:30:00,14.83,14.89,14.71,14.73,645500.0,10.8991,10.9432,10.8109,10.8256,645500.0
2006-07-21 12:40:00,14.73,14.8,14.72,14.79,1477200.0,10.8256,10.8771,10.8183,10.8697,1477200.0
2006-07-21 12:50:00,14.79,14.81,14.77,14.79,1045400.0,10.8697,10.8844,10.855,10.8697,1045400.0
2006-07-21 13:00:00,14.79,14.88,14.78,14.85,833100.0,10.8697,10.9359,10.8624,10.9138,833100.0
2006-07-21 13:10:00,14.84,14.86,14.78,14.78,356800.0,10.9065,10.9212,10.8624,10.8624,356800.0
2006-07-21 13:20:00,14.78,14.83,14.76,14.79,340000.0,10.8624,10.8991,10.8477,10.8697,340000.0
2006-07-21 13:30:00,14.79,14.85,14.78,14.8,346600.0,10.8697,10.9138,10.8624,10.8771,346600.0
2006-07-21 13:40:00,14.8,14.93,14.8,14.9,1379000.0,10.8771,10.9726,10.8771,10.9506,1379000.0
2006-07-21 13:50:00,14.9,14.9,14.86,14.86,321500.0,10.9506,10.9506,10.9212,10.9212,321500.0
2006-07-21 14:00:00,14.86,14.88,14.8,14.82,422400.0,10.9212,10.9359,10.8771,10.8918,422400.0
2006-07-21 14:10:00,14.82,14.83,14.77,14.8,472500.0,10.8918,10.8991,10.855,10.8771,472500.0
2006-07-21 14:20:00,14.8,14.83,14.76,14.8,409300.0,10.8771,10.8991,10.8477,10.8771,409300.0
2006-07-21 14:30:00,14.8,14.85,14.77,14.83,305200.0,10.8771,10.9138,10.855,10.8991,305200.0
2006-07-21 14:40:00,14.84,14.84,14.79,14.79,343300.0,10.9065,10.9065,10.8697,10.8697,343300.0
2006-07-21 14:50:00,14.79,14.81,14.74,14.74,423600.0,10.8697,10.8844,10.833,10.833,423600.0
2006-07-21 15:00:00,14.74,14.75,14.71,14.72,515300.0,10.833,10.8403,10.8109,10.8183,515300.0
2006-07-21 15:10:00,14.72,14.77,14.72,14.73,525700.0,10.8183,10.855,10.8183,10.8256,525700.0
2006-07-21 15:20:00,14.73,14.77,14.7,14.76,726600.0,10.8256,10.855,10.8036,10.8477,726600.0
2006-07-21 15:30:00,14.77,14.84,14.76,14.79,1237200.0,10.855,10.9065,10.8477,10.8697,1237200.0
2006-07-21 15:40:00,14.8,14.83,14.76,14.78,1096900.0,10.8771,10.8991,10.8477,10.8624,1096900.0
2006-07-21 15:50:00,14.78,14.8,14.75,14.76,2043600.0,10.8624,10.8771,10.8403,10.8477,2043600.0
2006-07-24 09:30:00,14.88,15.08,14.85,14.94,1164800.0,10.9359,11.0829,10.9138,10.98,1164800.0
2006-07-24 09:40:00,14.95,15.0,14.93,14.94,648500.0,10.9873,11.0241,10.9726,10.98,648500.0
2006-07-24 09:50:00,14.93,15.01,14.93,14.97,764500.0,10.9726,11.0314,10.9726,11.002,764500.0
2006-07-24 10:00:00,14.96,14.97,14.9,14.95,575600.0,10.9947,11.002,10.9506,10.9873,575600.0
2006-07-24 10:10:00,14.95,14.96,14.93,14.95,498300.0,10.9873,10.9947,10.9726,10.9873,498300.0
2006-07-24 10:20:00,14.95,15.04,14.93,15.03,1583900.0,10.9873,11.0535,10.9726,11.0461,1583900.0
2006-07-24 10:30:00,15.04,15.15,15.02,15.1,1198600.0,11.0535,11.1343,11.0388,11.0976,1198600.0
2006-07-24 10:40:00,15.1,15.16,15.09,15.16,640600.0,11.0976,11.1417,11.0902,11.1417,640600.0
2006-07-24 10:50:00,15.16,15.19,15.14,15.16,440300.0,11.1417,11.1637,11.127,11.1417,440300.0
2006-07-24 11:00:00,15.15,15.18,15.12,15.14,347300.0,11.1343,11.1564,11.1123,11.127,347300.0
2006-07-24 11:10:00,15.14,15.2,15.05,15.17,845300.0,11.127,11.1711,11.0608,11.149,845300.0
2006-07-24 11:20:00,15.17,15.25,15.16,15.25,817000.0,11.149,11.2078,11.1417,11.2078,817000.0
2006-07-24 11:30:00,15.24,15.27,15.22,15.22,425300.0,11.2005,11.2225,11.1858,11.1858,425300.0
2006-07-24 11:40:00,15.22,15.24,15.14,15.15,886100.0,11.1858,11.2005,11.127,11.1343,886100.0
2006-07-24 11:50:00,15.16,15.17,15.1,15.16,585500.0,11.1417,11.149,11.0976,11.1417,585500.0
2006-07-24 12:00:00,15.16,15.18,15.14,15.15,542900.0,11.1417,11.1564,11.127,11.1343,542900.0
2006-07-24 12:10:00,15.14,15.18,15.13,15.16,577000.0,11.127,11.1564,11.1196,11.1417,577000.0
2006-07-24 12:20:00,15.16,15.18,15.16,15.16,279100.0,11.1417,11.1564,11.1417,11.1417,279100.0
2006-07-24 12:30:00,15.16,15.16,15.11,15.15,501600.0,11.1417,11.1417,11.1049,11.1343,501600.0
2006-07-24 12:40:00,15.14,15.17,15.13,15.14,322100.0,11.127,11.149,11.1196,11.127,322100.0
2006-07-24 12:50:00,15.14,15.16,15.08,15.08,502000.0,11.127,11.1417,11.0829,11.0829,502000.0
2006-07-24 13:00:00,15.08,15.12,15.07,15.1,385100.0,11.0829,11.1123,11.0755,11.0976,385100.0
2006-07-24 13:10:00,15.1,15.13,15.1,15.12,221000.0,11.0976,11.1196,11.0976,11.1123,221000.0
2006-07-24 13:20:00,15.11,15.12,15.1,15.12,245400.0,11.1049,11.1123,11.0976,11.1123,245400.0
2006-07-24 13:30:00,15.12,15.18,15.1,15.17,506200.0,11.1123,11.1564,11.0976,11.149,506200.0
2006-07-24 13:40:00,15.17,15.2,15.16,15.2,421400.0,11.149,11.1711,11.1417,11.1711,421400.0
2006-07-24 13:50:00,15.2,15.2,15.15,15.15,971400.0,11.1711,11.1711,11.1343,11.1343,971400.0
2006-07-24 14:00:00,15.15,15.16,15.13,15.13,274600.0,11.1343,11.1417,11.1196,11.1196,274600.0
2006-07-24 14:10:00,15.14,15.14,15.09,15.11,431800.0,11.127,11.127,11.0902,11.1049,431800.0
2006-07-24 14:20:00,15.11,15.13,15.1,15.12,325300.0,11.1049,11.1196,11.0976,11.1123,325300.0
2006-07-24 14:30:00,15.13,15.13,15.12,15.13,82200.0,11.1196,11.1196,11.1123,11.1196,82200.0
2006-07-24 14:40:00,15.12,15.13,15.12,15.12,146500.0,11.1123,11.1196,11.1123,11.1123,146500.0
2006-07-24 14:50:00,15.12,15.16,15.12,15.15,496000.0,11.1123,11.1417,11.1123,11.1343,496000.0
2006-07-24 15:00:00,15.16,15.18,15.15,15.15,392600.0,11.1417,11.1564,11.1343,11.1343,392600.0
2006-07-24 15:10:00,15.15,15.17,15.15,15.17,354800.0,11.1343,11.149,11.1343,11.149,354800.0
2006-07-24 15:20:00,15.17,15.2,15.16,15.19,551000.0,11.149,11.1711,11.1417,11.1637,551000.0
2006-07-24 15:30:00,15.19,15.2,15.15,15.16,452700.0,11.1637,11.1711,11.1343,11.1417,452700.0
2006-07-24 15:40:00,15.17,15.17,15.1,15.12,866700.0,11.149,11.149,11.0976,11.1123,866700.0
2006-07-24 15:50:00,15.13,15.15,15.09,15.12,1440100.0,11.1196,11.1343,11.0902,11.1123,1440100.0
2006-07-25 09:30:00,15.03,15.23,15.03,15.1,865800.0,11.0461,11.1931,11.0461,11.0976,865800.0
2006-07-25 09:40:00,15.1,15.15,15.06,15.1,926100.0,11.0976,11.1343,11.0682,11.0976,926100.0
2006-07-25 09:50:00,15.1,15.13,15.08,15.1,672300.0,11.0976,11.1196,11.0829,11.0976,672300.0
2006-07-25 10:00:00,15.1,15.22,15.09,15.21,741400.0,11.0976,11.1858,11.0902,11.1784,741400.0
2006-07-25 10:10:00,15.22,15.22,15.12,15.12,603600.0,11.1858,11.1858,11.1123,11.1123,603600.0
2006-07-25 10:20:00,15.12,15.16,15.1,15.11,552200.0,11.1123,11.1417,11.0976,11.1049,552200.0
2006-07-25 10:30:00,15.1,15.12,14.94,14.97,830500.0,11.0976,11.1123,10.98,11.002,830500.0
2006-07-25 10:40:00,14.98,15.05,14.97,14.98,396600.0,11.0094,11.0608,11.002,11.0094,396600.0
2006-07-25 10:50:00,14.98,15.07,14.97,15.06,448300.0,11.0094,11.0755,11.002,11.0682,448300.0
2006-07-25 11:00:00,15.07,15.16,15.04,15.14,728900.0,11.0755,11.1417,11.0535,11.127,728900.0
2006-07-25 11:10:00,15.13,15.18,15.09,15.12,598700.0,11.1196,11.1564,11.0902,11.1123,598700.0
2006-07-25 11:20:00,15.12,15.15,15.1,15.13,345200.0,11.1123,11.1343,11.0976,11.1196,345200.0
2006-07-25 11:30:00,15.13,15.13,15.05,15.08,321100.0,11.1196,11.1196,11.0608,11.0829,321100.0
2006-07-25 11:40:00,15.08,15.1,15.06,15.08,248500.0,11.0829,11.0976,11.0682,11.0829,248500.0
2006-07-25 11:50:00,15.07,15.09,15.05,15.07,256800.0,11.0755,11.0902,11.0608,11.0755,256800.0
2006-07-25 12:00:00,15.07,15.08,15.02,15.07,306200.0,11.0755,11.0829,11.0388,11.0755,306200.0
2006-07-25 12:10:00,15.07,15.08,15.06,15.07,109800.0,11.0755,11.0829,11.0682,11.0755,109800.0
2006-07-25 12:20:00,15.06,15.09,15.06,15.08,187400.0,11.0682,11.0902,11.0682,11.0829,187400.0
2006-07-25 12:30:00,15.08,15.12,15.07,15.11,343400.0,11.0829,11.1123,11.0755,11.1049,343400.0
2006-07-25 12:40:00,15.12,15.12,15.09,15.1,275500.0,11.1123,11.1123,11.0902,11.0976,275500.0
2006-07-25 12:50:00,15.11,15.11,15.03,15.04,480000.0,11.1049,11.1049,11.0461,11.0535,480000.0
2006-07-25 13:00:00,15.05,15.07,15.04,15.07,369600.0,11.0608,11.0755,11.0535,11.0755,369600.0
2006-07-25 13:10:00,15.07,15.09,15.07,15.09,121900.0,11.0755,11.0902,11.0755,11.0902,121900.0
2006-07-25 13:20:00,15.1,15.11,15.04,15.05,233000.0,11.0976,11.1049,11.0535,11.0608,233000.0
2006-07-25 13:30:00,15.06,15.06,15.03,15.04,224000.0,11.0682,11.0682,11.0461,11.0535,224000.0
2006-07-25 13:40:00,15.04,15.07,15.02,15.07,405200.0,11.0535,11.0755,11.0388,11.0755,405200.0
2006-07-25 13:50:00,15.07,15.1,15.06,15.08,390700.0,11.0755,11.0976,11.0682,11.0829,390700.0
2006-07-25 14:00:00,15.09,15.09,15.04,15.05,203600.0,11.0902,11.0902,11.0535,11.0608,203600.0
2006-07-25 14:10:00,15.05,15.07,15.01,15.03,258400.0,11.0608,11.0755,11.0314,11.0461,258400.0
2006-07-25 14:20:00,15.03,15.03,14.98,15.01,392700.0,11.0461,11.0461,11.0094,11.0314,392700.0
2006-07-25 14:30:00,15.01,15.04,15.01,15.02,383200.0,11.0314,11.0535,11.0314,11.0388,383200.0
2006-07-25 14:40:00,15.02,15.06,14.98,15.04,631600.0,11.0388,11.0682,11.0094,11.0535,631600.0
2006-07-25 14:50:00,15.04,15.07,15.04,15.05,323300.0,11.0535,11.0755,11.0535,11.0608,323300.0
2006-07-25 15:00:00,15.05,15.12,15.05,15.1,528100.0,11.0608,11.1123,11.0608,11.0976,528100.0
2006-07-25 15:10:00,15.1,15.13,15.07,15.12,543400.0,11.0976,11.1196,11.0755,11.1123,543400.0
2006-07-25 15:20:00,15.12,15.15,15.06,15.1,931400.0,11.1123,11.1343,11.0682,11.0976,931400.0
2006-07-25 15:30:00,15.1,15.18,15.1,15.17,772700.0,11.0976,11.1564,11.0976,11.149,772700.0
2006-07-25 15:40:00,15.18,15.18,15.1,15.12,811200.0,11.1564,11.1564,11.0976,11.1123,811200.0
2006-07-25 15:50:00,15.12,15.13,15.07,15.08,984800.0,11.1123,11.1196,11.0755,11.0829,984800.0
2006-07-26 09:30:00,14.88,14.98,14.86,14.93,792900.0,10.9359,11.0094,10.9212,10.9726,792900.0
2006-07-26 09:40:00,14.94,15.07,14.92,15.06,711500.0,10.98,11.0755,10.9653,11.0682,711500.0
2006-07-26 09:50:00,15.05,15.22,15.02,15.18,1123000.0,11.0608,11.1858,11.0388,11.1564,1123000.0
2006-07-26 10:00:00,15.18,15.2,15.02,15.03,769600.0,11.1564,11.1711,11.0388,11.0461,769600.0
2006-07-26 10:10:00,15.03,15.09,14.99,15.0,530200.0,11.0461,11.0902,11.0167,11.0241,530200.0
2006-07-26 10:20:00,15.0,15.14,14.99,15.11,600700.0,11.0241,11.127,11.0167,11.1049,600700.0
2006-07-26 10:30:00,15.11,15.12,15.04,15.1,617700.0,11.1049,11.1123,11.0535,11.0976,617700.0
2006-07-26 10:40:00,15.1,15.11,15.03,15.05,561500.0,11.0976,11.1049,11.0461,11.0608,561500.0
2006-07-26 10:50:00,15.05,15.08,15.04,15.08,325700.0,11.0608,11.0829,11.0535,11.0829,325700.0
2006-07-26 11:00:00,15.08,15.11,15.05,15.08,231100.0,11.0829,11.1049,11.0608,11.0829,231100.0
2006-07-26 11:10:00,15.08,15.16,15.08,15.15,444000.0,11.0829,11.1417,11.0829,11.1343,444000.0
2006-07-26 11:20:00,15.14,15.15,15.09,15.11,272800.0,11.127,11.1343,11.0902,11.1049,272800.0
2006-07-26 11:30:00,15.11,15.19,15.11,15.15,509800.0,11.1049,11.1637,11.1049,11.1343,509800.0
2006-07-26 11:40:00,15.14,15.18,15.13,15.15,231400.0,11.127,11.1564,11.1196,11.1343,231400.0
2006-07-26 11:50:00,15.15,15.22,15.14,15.22,382200.0,11.1343,11.1858,11.127,11.1858,382200.0
2006-07-26 12:00:00,15.22,15.29,15.18,15.28,1160600.0,11.1858,11.2372,11.1564,11.2299,1160600.0
2006-07-26 12:10:00,15.29,15.61,15.27,15.29,936500.0,11.2372,11.4724,11.2225,11.2372,936500.0
2006-07-26 12:20:00,15.3,15.35,15.29,15.3,440000.0,11.2445,11.2813,11.2372,11.2445,440000.0
2006-07-26 12:30:00,15.29,15.3,15.25,15.29,550000.0,11.2372,11.2445,11.2078,11.2372,550000.0
2006-07-26 12:40:00,15.29,15.63,15.27,15.28,400900.0,11.2372,11.4871,11.2225,11.2299,400900.0
2006-07-26 12:50:00,15.28,15.34,15.28,15.3,370100.0,11.2299,11.2739,11.2299,11.2445,370100.0
2006-07-26 13:00:00,15.3,15.31,15.29,15.3,343300.0,11.2445,11.2519,11.2372,11.2445,343300.0
2006-07-26 13:10:00,15.3,15.34,15.29,15.3,260500.0,11.2445,11.2739,11.2372,11.2445,260500.0
2006-07-26 13:20:00,15.3,15.35,15.3,15.32,184600.0,11.2445,11.2813,11.2445,11.2592,184600.0
2006-07-26 13:30:00,15.32,15.33,15.3,15.31,135300.0,11.2592,11.2666,11.2445,11.2519,135300.0
2006-07-26 13:40:00,15.31,15.35,15.28,15.33,348000.0,11.2519,11.2813,11.2299,11.2666,348000.0
2006-07-26 13:50:00,15.33,15.35,15.31,15.31,253000.0,11.2666,11.2813,11.2519,11.2519,253000.0
2006-07-26 14:00:00,15.31,15.34,15.22,15.25,860000.0,11.2519,11.2739,11.1858,11.2078,860000.0
2006-07-26 14:10:00,15.25,15.3,15.25,15.26,422100.0,11.2078,11.2445,11.2078,11.2152,422100.0
2006-07-26 14:20:00,15.27,15.31,15.24,15.25,325700.0,11.2225,11.2519,11.2005,11.2078,325700.0
2006-07-26 14:30:00,15.25,15.35,15.24,15.31,516100.0,11.2078,11.2813,11.2005,11.2519,516100.0
2006-07-26 14:40:00,15.31,15.33,15.27,15.29,702700.0,11.2519,11.2666,11.2225,11.2372,702700.0
2006-07-26 14:50:00,15.28,15.33,15.27,15.27,637200.0,11.2299,11.2666,11.2225,11.2225,637200.0
2006-07-26 15:00:00,15.27,15.28,15.13,15.14,1052500.0,11.2225,11.2299,11.1196,11.127,1052500.0
2006-07-26 15:10:00,15.14,15.18,15.09,15.1,1106800.0,11.127,11.1564,11.0902,11.0976,1106800.0
2006-07-26 15:20:00,15.1,15.17,15.09,15.16,782800.0,11.0976,11.149,11.0902,11.1417,782800.0
2006-07-26 15:30:00,15.16,15.19,15.15,15.17,743300.0,11.1417,11.1637,11.1343,11.149,743300.0
2006-07-26 15:40:00,15.17,15.17,15.12,15.12,383800.0,11.149,11.149,11.1123,11.1123,383800.0
2006-07-26 15:50:00,15.13,15.13,15.05,15.06,1491600.0,11.1196,11.1196,11.0608,11.0682,1491600.0
2006-07-27 09:30:00,15.18,15.45,15.17,15.3,1819100.0,11.1564,11.3548,11.149,11.2445,1819100.0
2006-07-27 09:40:00,15.3,15.47,15.29,15.43,2107500.0,11.2445,11.3695,11.2372,11.3401,2107500.0
2006-07-27 09:50:00,15.44,15.45,15.28,15.34,1230900.0,11.3474,11.3548,11.2299,11.2739,1230900.0
2006-07-27 10:00:00,15.34,15.35,15.22,15.24,1448800.0,11.2739,11.2813,11.1858,11.2005,1448800.0
2006-07-27 10:10:00,15.24,15.32,15.23,15.27,788500.0,11.2005,11.2592,11.1931,11.2225,788500.0
2006-07-27 10:20:00,15.28,15.31,15.23,15.24,838400.0,11.2299,11.2519,11.1931,11.2005,838400.0
2006-07-27 10:30:00,15.25,15.27,15.22,15.23,638100.0,11.2078,11.2225,11.1858,11.1931,638100.0
2006-07-27 10:40:00,15.23,15.24,15.16,15.19,640600.0,11.1931,11.2005,11.1417,11.1637,640600.0
2006-07-27 10:50:00,15.2,15.27,15.19,15.26,717300.0,11.1711,11.2225,11.1637,11.2152,717300.0
2006-07-27 11:00:00,15.25,15.27,15.14,15.23,1022100.0,11.2078,11.2225,11.127,11.1931,1022100.0
2006-07-27 11:10:00,15.23,15.24,15.18,15.19,513000.0,11.1931,11.2005,11.1564,11.1637,513000.0
2006-07-27 11:20:00,15.19,15.24,15.18,15.21,563800.0,11.1637,11.2005,11.1564,11.1784,563800.0
2006-07-27 11:30:00,15.22,15.24,15.19,15.23,625700.0,11.1858,11.2005,11.1637,11.1931,625700.0
2006-07-27 11:40:00,15.23,15.24,15.2,15.21,419600.0,11.1931,11.2005,11.1711,11.1784,419600.0
2006-07-27 11:50:00,15.21,15.21,15.16,15.17,565400.0,11.1784,11.1784,11.1417,11.149,565400.0
2006-07-27 12:00:00,15.17,15.19,15.14,15.19,568700.0,11.149,11.1637,11.127,11.1637,568700.0
2006-07-27 12:10:00,15.19,15.2,15.18,15.19,373000.0,11.1637,11.1711,11.1564,11.1637,373000.0
2006-07-27 12:20:00,15.19,15.2,15.17,15.17,313900.0,11.1637,11.1711,11.149,11.149,313900.0
2006-07-27 12:30:00,15.18,15.2,15.17,15.2,243400.0,11.1564,11.1711,11.149,11.1711,243400.0
2006-07-27 12:40:00,15.2,15.2,15.19,15.2,89400.0,11.1711,11.1711,11.1637,11.1711,89400.0
2006-07-27 12:50:00,15.2,15.2,15.12,15.13,746100.0,11.1711,11.1711,11.1123,11.1196,746100.0
2006-07-27 13:00:00,15.13,15.13,15.04,15.09,950000.0,11.1196,11.1196,11.0535,11.0902,950000.0
2006-07-27 13:10:00,15.08,15.09,15.01,15.06,433700.0,11.0829,11.0902,11.0314,11.0682,433700.0
2006-07-27 13:20:00,15.06,15.11,15.04,15.07,469400.0,11.0682,11.1049,11.0535,11.0755,469400.0
2006-07-27 13:30:00,15.07,15.08,14.99,15.0,743000.0,11.0755,11.0829,11.0167,11.0241,743000.0
2006-07-27 13:40:00,15.0,15.06,14.98,15.05,482400.0,11.0241,11.0682,11.0094,11.0608,482400.0
2006-07-27 13:50:00,15.06,15.09,15.04,15.04,805200.0,11.0682,11.0902,11.0535,11.0535,805200.0
2006-07-27 14:00:00,15.04,15.07,15.02,15.04,750100.0,11.0535,11.0755,11.0388,11.0535,750100.0
2006-07-27 14:10:00,15.05,15.06,14.97,15.02,985800.0,11.0608,11.0682,11.002,11.0388,985800.0
2006-07-27 14:20:00,15.0,15.07,15.0,15.05,527700.0,11.0241,11.0755,11.0241,11.0608,527700.0
2006-07-27 14:30:00,15.05,15.07,15.03,15.06,348500.0,11.0608,11.0755,11.0461,11.0682,348500.0
2006-07-27 14:40:00,15.06,15.07,15.05,15.06,250800.0,11.0682,11.0755,11.0608,11.0682,250800.0
2006-07-27 14:50:00,15.06,15.1,15.06,15.1,317300.0,11.0682,11.0976,11.0682,11.0976,317300.0
2006-07-27 15:00:00,15.1,15.12,15.06,15.07,564800.0,11.0976,11.1123,11.0682,11.0755,564800.0
2006-07-27 15:10:00,15.08,15.1,15.05,15.06,439700.0,11.0829,11.0976,11.0608,11.0682,439700.0
2006-07-27 15:20:00,15.06,15.09,15.06,15.07,408000.0,11.0682,11.0902,11.0682,11.0755,408000.0
2006-07-27 15:30:00,15.08,15.11,15.06,15.1,595800.0,11.0829,11.1049,11.0682,11.0976,595800.0
2006-07-27 15:40:00,15.11,15.13,15.1,15.12,453300.0,11.1049,11.1196,11.0976,11.1123,453300.0
2006-07-27 15:50:00,15.12,15.14,15.1,15.11,1005700.0,11.1123,11.127,11.0976,11.1049,1005700.0
2006-07-28 09:30:00,15.19,15.3,15.19,15.25,811800.0,11.1637,11.2445,11.1637,11.2078,811800.0
2006-07-28 09:40:00,15.24,15.35,15.24,15.29,1006500.0,11.2005,11.2813,11.2005,11.2372,1006500.0
2006-07-28 09:50:00,15.29,15.3,15.23,15.25,858400.0,11.2372,11.2445,11.1931,11.2078,858400.0
2006-07-28 10:00:00,15.26,15.29,15.24,15.27,544600.0,11.2152,11.2372,11.2005,11.2225,544600.0
2006-07-28 10:10:00,15.28,15.34,15.27,15.32,640100.0,11.2299,11.2739,11.2225,11.2592,640100.0
2006-07-28 10:20:00,15.31,15.31,15.23,15.28,848100.0,11.2519,11.2519,11.1931,11.2299,848100.0
2006-07-28 10:30:00,15.27,15.34,15.27,15.32,612300.0,11.2225,11.2739,11.2225,11.2592,612300.0
2006-07-28 10:40:00,15.32,15.42,15.32,15.39,1509100.0,11.2592,11.3327,11.2592,11.3107,1509100.0
2006-07-28 10:50:00,15.39,15.44,15.39,15.43,546500.0,11.3107,11.3474,11.3107,11.3401,546500.0
2006-07-28 11:00:00,15.43,15.52,15.42,15.49,818700.0,11.3401,11.4062,11.3327,11.3842,818700.0
2006-07-28 11:10:00,15.49,15.55,15.33,15.53,926600.0,11.3842,11.4283,11.2666,11.4136,926600.0
2006-07-28 11:20:00,15.53,15.6,15.52,15.59,1149800.0,11.4136,11.465,11.4062,11.4577,1149800.0
2006-07-28 11:30:00,15.59,15.71,15.58,15.65,1354800.0,11.4577,11.5459,11.4503,11.5018,1354800.0
2006-07-28 11:40:00,15.64,15.69,15.62,15.67,532100.0,11.4944,11.5312,11.4797,11.5165,532100.0
2006-07-28 11:50:00,15.66,15.7,15.4,15.69,306300.0,11.5091,11.5385,11.318,11.5312,306300.0
2006-07-28 12:00:00,15.69,15.69,15.6,15.68,409500.0,11.5312,11.5312,11.465,11.5238,409500.0
2006-07-28 12:10:00,15.68,15.69,15.65,15.69,426800.0,11.5238,11.5312,11.5018,11.5312,426800.0
2006-07-28 12:20:00,15.69,15.71,15.66,15.67,508400.0,11.5312,11.5459,11.5091,11.5165,508400.0
2006-07-28 12:30:00,15.67,15.69,15.6,15.69,651200.0,11.5165,11.5312,11.465,11.5312,651200.0
2006-07-28 12:40:00,15.69,15.71,15.64,15.64,480400.0,11.5312,11.5459,11.4944,11.4944,480400.0
2006-07-28 12:50:00,15.65,15.66,15.62,15.64,698300.0,11.5018,11.5091,11.4797,11.4944,698300.0
2006-07-28 13:00:00,15.65,15.73,15.65,15.71,723900.0,11.5018,11.5606,11.5018,11.5459,723900.0
2006-07-28 13:10:00,15.71,15.72,15.67,15.69,584200.0,11.5459,11.5532,11.5165,11.5312,584200.0
2006-07-28 13:20:00,15.69,15.73,15.6,15.69,309700.0,11.5312,11.5606,11.465,11.5312,309700.0
2006-07-28 13:30:00,15.7,15.7,15.62,15.62,153200.0,11.5385,11.5385,11.4797,11.4797,153200.0
2006-07-28 13:40:00,15.62,15.63,15.57,15.61,550000.0,11.4797,11.4871,11.443,11.4724,550000.0
2006-07-28 13:50:00,15.61,15.64,15.59,15.6,317100.0,11.4724,11.4944,11.4577,11.465,317100.0
2006-07-28 14:00:00,15.6,15.63,15.59,15.62,226700.0,11.465,11.4871,11.4577,11.4797,226700.0
2006-07-28 14:10:00,15.62,15.63,15.59,15.6,404900.0,11.4797,11.4871,11.4577,11.465,404900.0
2006-07-28 14:20:00,15.6,15.61,15.57,15.58,419300.0,11.465,11.4724,11.443,11.4503,419300.0
2006-07-28 14:30:00,15.58,15.62,15.52,15.59,689100.0,11.4503,11.4797,11.4062,11.4577,689100.0
2006-07-28 14:40:00,15.58,15.6,15.56,15.6,294000.0,11.4503,11.465,11.4356,11.465,294000.0
2006-07-28 14:50:00,15.6,15.63,15.59,15.59,466300.0,11.465,11.4871,11.4577,11.4577,466300.0
2006-07-28 15:00:00,15.59,15.62,15.57,15.59,590900.0,11.4577,11.4797,11.443,11.4577,590900.0
2006-07-28 15:10:00,15.58,15.59,15.56,15.57,366100.0,11.4503,11.4577,11.4356,11.443,366100.0
2006-07-28 15:20:00,15.57,15.61,15.57,15.6,373600.0,11.443,11.4724,11.443,11.465,373600.0
2006-07-28 15:30:00,15.61,15.63,15.6,15.61,408200.0,11.4724,11.4871,11.465,11.4724,408200.0
2006-07-28 15:40:00,15.62,15.7,15.61,15.61,946800.0,11.4797,11.5385,11.4724,11.4724,946800.0
2006-07-28 15:50:00,15.62,15.63,15.57,15.6,1996300.0,11.4797,11.4871,11.443,11.465,1996300.0
2006-07-31 09:30:00,15.54,15.77,15.52,15.73,962200.0,11.4209,11.59,11.4062,11.5606,962200.0
2006-07-31 09:40:00,15.73,15.74,15.58,15.58,1108200.0,11.5606,11.5679,11.4503,11.4503,1108200.0
2006-07-31 09:50:00,15.59,15.65,15.57,15.65,810800.0,11.4577,11.5018,11.443,11.5018,810800.0
2006-07-31 10:00:00,15.64,15.67,15.59,15.61,714900.0,11.4944,11.5165,11.4577,11.4724,714900.0
2006-07-31 10:10:00,15.61,15.64,15.59,15.62,385100.0,11.4724,11.4944,11.4577,11.4797,385100.0
2006-07-31 10:20:00,15.61,15.86,15.61,15.86,950900.0,11.4724,11.6561,11.4724,11.6561,950900.0
2006-07-31 10:30:00,15.86,15.86,15.74,15.77,528600.0,11.6561,11.6561,11.5679,11.59,528600.0
2006-07-31 10:40:00,15.77,15.8,15.74,15.76,422000.0,11.59,11.612,11.5679,11.5826,422000.0
2006-07-31 10:50:00,15.76,15.78,15.71,15.77,547000.0,11.5826,11.5973,11.5459,11.59,547000.0
2006-07-31 11:00:00,15.78,15.84,15.77,15.84,454800.0,11.5973,11.6414,11.59,11.6414,454800.0
2006-07-31 11:10:00,15.84,15.84,15.78,15.79,380000.0,11.6414,11.6414,11.5973,11.6047,380000.0
2006-07-31 11:20:00,15.79,15.79,15.74,15.75,381500.0,11.6047,11.6047,11.5679,11.5753,381500.0
2006-07-31 11:30:00,15.75,15.78,15.74,15.77,201300.0,11.5753,11.5973,11.5679,11.59,201300.0
2006-07-31 11:40:00,15.77,15.78,15.75,15.77,185400.0,11.59,11.5973,11.5753,11.59,185400.0
2006-07-31 11:50:00,15.78,15.8,15.77,15.77,379600.0,11.5973,11.612,11.59,11.59,379600.0
2006-07-31 12:00:00,15.77,15.8,15.76,15.79,426800.0,11.59,11.612,11.5826,11.6047,426800.0
2006-07-31 12:10:00,15.79,15.8,15.78,15.79,153300.0,11.6047,11.612,11.5973,11.6047,153300.0
2006-07-31 12:20:00,15.8,15.81,15.79,15.79,211100.0,11.612,11.6194,11.6047,11.6047,211100.0
2006-07-31 12:30:00,15.79,15.8,15.74,15.75,269100.0,11.6047,11.612,11.5679,11.5753,269100.0
2006-07-31 12:40:00,15.75,15.79,15.73,15.78,383700.0,11.5753,11.6047,11.5606,11.5973,383700.0
2006-07-31 12:50:00,15.78,15.78,15.76,15.76,165400.0,11.5973,11.5973,11.5826,11.5826,165400.0
2006-07-31 13:00:00,15.76,15.77,15.76,15.76,69500.0,11.5826,11.59,11.5826,11.5826,69500.0
2006-07-31 13:10:00,15.76,15.77,15.75,15.75,250200.0,11.5826,11.59,11.5753,11.5753,250200.0
2006-07-31 13:20:00,15.76,15.77,15.75,15.76,282100.0,11.5826,11.59,11.5753,11.5826,282100.0
2006-07-31 13:30:00,15.76,15.82,15.75,15.82,469800.0,11.5826,11.6267,11.5753,11.6267,469800.0
2006-07-31 13:40:00,15.82,15.88,15.81,15.83,633500.0,11.6267,11.6708,11.6194,11.6341,633500.0
2006-07-31 13:50:00,15.83,15.85,15.82,15.83,234300.0,11.6341,11.6488,11.6267,11.6341,234300.0
2006-07-31 14:00:00,15.84,15.91,15.83,15.86,784200.0,11.6414,11.6929,11.6341,11.6561,784200.0
2006-07-31 14:10:00,15.86,15.86,15.83,15.84,290500.0,11.6561,11.6561,11.6341,11.6414,290500.0
2006-07-31 14:20:00,15.84,15.85,15.8,15.82,303500.0,11.6414,11.6488,11.612,11.6267,303500.0
2006-07-31 14:30:00,15.81,15.82,15.79,15.8,292400.0,11.6194,11.6267,11.6047,11.612,292400.0
2006-07-31 14:40:00,15.81,15.81,15.78,15.79,258600.0,11.6194,11.6194,11.5973,11.6047,258600.0
2006-07-31 14:50:00,15.79,15.8,15.77,15.77,307100.0,11.6047,11.612,11.59,11.59,307100.0
2006-07-31 15:00:00,15.78,15.8,15.76,15.79,265100.0,11.5973,11.612,11.5826,11.6047,265100.0
2006-07-31 15:10:00,15.79,15.82,15.79,15.82,444000.0,11.6047,11.6267,11.6047,11.6267,444000.0
2006-07-31 15:20:00,15.81,15.85,15.78,15.81,405900.0,11.6194,11.6488,11.5973,11.6194,405900.0
2006-07-31 15:30:00,15.81,15.82,15.78,15.8,445900.0,11.6194,11.6267,11.5973,11.612,445900.0
2006-07-31 15:40:00,15.8,15.82,15.77,15.77,512000.0,11.612,11.6267,11.59,11.59,512000.0
2006-07-31 15:50:00,15.78,15.78,15.74,15.75,892800.0,11.5973,11.5973,11.5679,11.5753,892800.0
2006-08-01 09:30:00,15.58,15.61,15.55,15.58,986900.0,11.4503,11.4724,11.4283,11.4503,986900.0
2006-08-01 09:40:00,15.58,15.59,15.55,15.56,637200.0,11.4503,11.4577,11.4283,11.4356,637200.0
2006-08-01 09:50:00,15.56,15.57,15.45,15.47,1096900.0,11.4356,11.443,11.3548,11.3695,1096900.0
2006-08-01 10:00:00,15.48,15.5,15.44,15.45,1012500.0,11.3768,11.3915,11.3474,11.3548,1012500.0
2006-08-01 10:10:00,15.45,15.49,15.43,15.45,615800.0,11.3548,11.3842,11.3401,11.3548,615800.0
2006-08-01 10:20:00,15.45,15.52,15.44,15.51,449700.0,11.3548,11.4062,11.3474,11.3989,449700.0
2006-08-01 10:30:00,15.51,15.54,15.51,15.52,522000.0,11.3989,11.4209,11.3989,11.4062,522000.0
2006-08-01 10:40:00,15.52,15.53,15.49,15.49,278000.0,11.4062,11.4136,11.3842,11.3842,278000.0
2006-08-01 10:50:00,15.49,15.54,15.46,15.46,603400.0,11.3842,11.4209,11.3621,11.3621,603400.0
2006-08-01 11:00:00,15.46,15.53,15.45,15.52,424400.0,11.3621,11.4136,11.3548,11.4062,424400.0
2006-08-01 11:10:00,15.51,15.51,15.48,15.48,212000.0,11.3989,11.3989,11.3768,11.3768,212000.0
2006-08-01 11:20:00,15.48,15.5,15.48,15.49,169900.0,11.3768,11.3915,11.3768,11.3842,169900.0
2006-08-01 11:30:00,15.49,15.52,15.48,15.51,454600.0,11.3842,11.4062,11.3768,11.3989,454600.0
2006-08-01 11:40:00,15.51,15.51,15.46,15.46,226900.0,11.3989,11.3989,11.3621,11.3621,226900.0
2006-08-01 11:50:00,15.46,15.49,15.46,15.49,147800.0,11.3621,11.3842,11.3621,11.3842,147800.0
2006-08-01 12:00:00,15.49,15.5,15.46,15.48,384400.0,11.3842,11.3915,11.3621,11.3768,384400.0
2006-08-01 12:10:00,15.49,15.51,15.47,15.49,234900.0,11.3842,11.3989,11.3695,11.3842,234900.0
2006-08-01 12:20:00,15.49,15.5,15.48,15.48,144900.0,11.3842,11.3915,11.3768,11.3768,144900.0
2006-08-01 12:30:00,15.48,15.5,15.48,15.49,87700.0,11.3768,11.3915,11.3768,11.3842,87700.0
2006-08-01 12:40:00,15.49,15.49,15.45,15.45,129500.0,11.3842,11.3842,11.3548,11.3548,129500.0
2006-08-01 12:50:00,15.45,15.51,15.44,15.49,540900.0,11.3548,11.3989,11.3474,11.3842,540900.0
2006-08-01 13:00:00,15.49,15.51,15.45,15.45,168000.0,11.3842,11.3989,11.3548,11.3548,168000.0
2006-08-01 13:10:00,15.45,15.47,15.45,15.46,191600.0,11.3548,11.3695,11.3548,11.3621,191600.0
2006-08-01 13:20:00,15.45,15.46,15.43,15.44,305800.0,11.3548,11.3621,11.3401,11.3474,305800.0
2006-08-01 13:30:00,15.44,15.47,15.44,15.45,811900.0,11.3474,11.3695,11.3474,11.3548,811900.0
2006-08-01 13:40:00,15.45,15.48,15.45,15.47,660300.0,11.3548,11.3768,11.3548,11.3695,660300.0
2006-08-01 13:50:00,15.48,15.48,15.44,15.45,361800.0,11.3768,11.3768,11.3474,11.3548,361800.0
2006-08-01 14:00:00,15.46,15.48,15.45,15.46,204000.0,11.3621,11.3768,11.3548,11.3621,204000.0
2006-08-01 14:10:00,15.45,15.46,15.44,15.44,500600.0,11.3548,11.3621,11.3474,11.3474,500600.0
2006-08-01 14:20:00,15.45,15.46,15.43,15.45,416200.0,11.3548,11.3621,11.3401,11.3548,416200.0
2006-08-01 14:30:00,15.44,15.46,15.44,15.45,310800.0,11.3474,11.3621,11.3474,11.3548,310800.0
2006-08-01 14:40:00,15.45,15.46,15.42,15.43,536600.0,11.3548,11.3621,11.3327,11.3401,536600.0
2006-08-01 14:50:00,15.42,15.45,15.42,15.43,320200.0,11.3327,11.3548,11.3327,11.3401,320200.0
2006-08-01 15:00:00,15.43,15.44,15.41,15.42,269900.0,11.3401,11.3474,11.3254,11.3327,269900.0
2006-08-01 15:10:00,15.42,15.42,15.41,15.41,144100.0,11.3327,11.3327,11.3254,11.3254,144100.0
2006-08-01 15:20:00,15.41,15.43,15.38,15.42,973300.0,11.3254,11.3401,11.3033,11.3327,973300.0
2006-08-01 15:30:00,15.42,15.49,15.41,15.48,884900.0,11.3327,11.3842,11.3254,11.3768,884900.0
2006-08-01 15:40:00,15.47,15.49,15.45,15.47,919500.0,11.3695,11.3842,11.3548,11.3695,919500.0
2006-08-01 15:50:00,15.47,15.49,15.42,15.47,1991700.0,11.3695,11.3842,11.3327,11.3695,1991700.0
2006-08-02 09:30:00,15.52,15.61,15.51,15.58,633200.0,11.4062,11.4724,11.3989,11.4503,633200.0
2006-08-02 09:40:00,15.58,15.63,15.55,15.6,525500.0,11.4503,11.4871,11.4283,11.465,525500.0
2006-08-02 09:50:00,15.6,15.6,15.5,15.53,527400.0,11.465,11.465,11.3915,11.4136,527400.0
2006-08-02 10:00:00,15.54,15.57,15.47,15.48,339500.0,11.4209,11.443,11.3695,11.3768,339500.0
2006-08-02 10:10:00,15.48,15.48,15.42,15.44,730100.0,11.3768,11.3768,11.3327,11.3474,730100.0
2006-08-02 10:20:00,15.44,15.47,15.38,15.46,888000.0,11.3474,11.3695,11.3033,11.3621,888000.0
2006-08-02 10:30:00,15.46,15.5,15.44,15.46,353700.0,11.3621,11.3915,11.3474,11.3621,353700.0
2006-08-02 10:40:00,15.45,15.48,15.39,15.4,441400.0,11.3548,11.3768,11.3107,11.318,441400.0
2006-08-02 10:50:00,15.4,15.45,15.4,15.42,239200.0,11.318,11.3548,11.318,11.3327,239200.0
2006-08-02 11:00:00,15.43,15.48,15.42,15.42,281800.0,11.3401,11.3768,11.3327,11.3327,281800.0
2006-08-02 11:10:00,15.42,15.54,15.42,15.54,801200.0,11.3327,11.4209,11.3327,11.4209,801200.0
2006-08-02 11:20:00,15.53,15.56,15.5,15.51,188200.0,11.4136,11.4356,11.3915,11.3989,188200.0
2006-08-02 11:30:00,15.51,15.55,15.51,15.52,160400.0,11.3989,11.4283,11.3989,11.4062,160400.0
2006-08-02 11:40:00,15.52,15.55,15.52,15.53,207400.0,11.4062,11.4283,11.4062,11.4136,207400.0
2006-08-02 11:50:00,15.54,15.63,15.52,15.62,412100.0,11.4209,11.4871,11.4062,11.4797,412100.0
2006-08-02 12:00:00,15.62,15.65,15.58,15.65,538300.0,11.4797,11.5018,11.4503,11.5018,538300.0
2006-08-02 12:10:00,15.65,15.65,15.57,15.58,347200.0,11.5018,11.5018,11.443,11.4503,347200.0
2006-08-02 12:20:00,15.58,15.62,15.57,15.59,186200.0,11.4503,11.4797,11.443,11.4577,186200.0
2006-08-02 12:30:00,15.58,15.61,15.55,15.61,246000.0,11.4503,11.4724,11.4283,11.4724,246000.0
2006-08-02 12:40:00,15.6,15.63,15.58,15.61,482800.0,11.465,11.4871,11.4503,11.4724,482800.0
2006-08-02 12:50:00,15.61,15.63,15.61,15.63,190600.0,11.4724,11.4871,11.4724,11.4871,190600.0
2006-08-02 13:00:00,15.63,15.63,15.62,15.63,72600.0,11.4871,11.4871,11.4797,11.4871,72600.0
2006-08-02 13:10:00,15.63,15.73,15.62,15.72,888200.0,11.4871,11.5606,11.4797,11.5532,888200.0
2006-08-02 13:20:00,15.72,15.73,15.69,15.7,266700.0,11.5532,11.5606,11.5312,11.5385,266700.0
2006-08-02 13:30:00,15.7,15.72,15.69,15.71,151500.0,11.5385,11.5532,11.5312,11.5459,151500.0
2006-08-02 13:40:00,15.71,15.72,15.7,15.71,189500.0,11.5459,11.5532,11.5385,11.5459,189500.0
2006-08-02 13:50:00,15.71,15.72,15.7,15.71,126600.0,11.5459,11.5532,11.5385,11.5459,126600.0
2006-08-02 14:00:00,15.71,15.74,15.7,15.72,233000.0,11.5459,11.5679,11.5385,11.5532,233000.0
2006-08-02 14:10:00,15.71,15.75,15.71,15.74,420200.0,11.5459,11.5753,11.5459,11.5679,420200.0
2006-08-02 14:20:00,15.74,15.75,15.68,15.68,315300.0,11.5679,11.5753,11.5238,11.5238,315300.0
2006-08-02 14:30:00,15.69,15.7,15.63,15.65,386100.0,11.5312,11.5385,11.4871,11.5018,386100.0
2006-08-02 14:40:00,15.65,15.69,15.63,15.67,331000.0,11.5018,11.5312,11.4871,11.5165,331000.0
2006-08-02 14:50:00,15.67,15.71,15.66,15.69,346600.0,11.5165,11.5459,11.5091,11.5312,346600.0
2006-08-02 15:00:00,15.7,15.7,15.66,15.66,269700.0,11.5385,11.5385,11.5091,11.5091,269700.0
2006-08-02 15:10:00,15.66,15.67,15.58,15.59,648700.0,11.5091,11.5165,11.4503,11.4577,648700.0
2006-08-02 15:20:00,15.59,15.61,15.58,15.58,273200.0,11.4577,11.4724,11.4503,11.4503,273200.0
2006-08-02 15:30:00,15.58,15.65,15.58,15.61,415600.0,11.4503,11.5018,11.4503,11.4724,415600.0
2006-08-02 15:40:00,15.62,15.68,15.58,15.58,477000.0,11.4797,11.5238,11.4503,11.4503,477000.0
2006-08-02 15:50:00,15.59,15.61,15.57,15.58,652900.0,11.4577,11.4724,11.443,11.4503,652900.0
2006-08-03 09:30:00,15.47,15.52,15.41,15.49,747400.0,11.3695,11.4062,11.3254,11.3842,747400.0
2006-08-03 09:40:00,15.49,15.55,15.48,15.53,408500.0,11.3842,11.4283,11.3768,11.4136,408500.0
2006-08-03 09:50:00,15.54,15.54,15.49,15.51,280800.0,11.4209,11.4209,11.3842,11.3989,280800.0
2006-08-03 10:00:00,15.51,15.51,15.46,15.46,420000.0,11.3989,11.3989,11.3621,11.3621,420000.0
2006-08-03 10:10:00,15.46,15.51,15.42,15.51,446900.0,11.3621,11.3989,11.3327,11.3989,446900.0
2006-08-03 10:20:00,15.51,15.58,15.49,15.5,877300.0,11.3989,11.4503,11.3842,11.3915,877300.0
2006-08-03 10:30:00,15.49,15.5,15.45,15.46,345000.0,11.3842,11.3915,11.3548,11.3621,345000.0
2006-08-03 10:40:00,15.46,15.49,15.44,15.45,277800.0,11.3621,11.3842,11.3474,11.3548,277800.0
2006-08-03 10:50:00,15.45,15.51,15.44,15.5,329200.0,11.3548,11.3989,11.3474,11.3915,329200.0
2006-08-03 11:00:00,15.5,15.56,15.49,15.49,468200.0,11.3915,11.4356,11.3842,11.3842,468200.0
2006-08-03 11:10:00,15.49,15.51,15.44,15.44,444500.0,11.3842,11.3989,11.3474,11.3474,444500.0
2006-08-03 11:20:00,15.44,15.47,15.42,15.47,437800.0,11.3474,11.3695,11.3327,11.3695,437800.0
2006-08-03 11:30:00,15.47,15.5,15.44,15.45,481100.0,11.3695,11.3915,11.3474,11.3548,481100.0
2006-08-03 11:40:00,15.45,15.46,15.41,15.42,242000.0,11.3548,11.3621,11.3254,11.3327,242000.0
2006-08-03 11:50:00,15.42,15.45,15.41,15.42,181100.0,11.3327,11.3548,11.3254,11.3327,181100.0
2006-08-03 12:00:00,15.41,15.44,15.4,15.43,225000.0,11.3254,11.3474,11.318,11.3401,225000.0
2006-08-03 12:10:00,15.44,15.47,15.43,15.44,273600.0,11.3474,11.3695,11.3401,11.3474,273600.0
2006-08-03 12:20:00,15.43,15.47,15.43,15.47,75300.0,11.3401,11.3695,11.3401,11.3695,75300.0
2006-08-03 12:30:00,15.47,15.53,15.46,15.5,440300.0,11.3695,11.4136,11.3621,11.3915,440300.0
2006-08-03 12:40:00,15.49,15.52,15.47,15.52,206400.0,11.3842,11.4062,11.3695,11.4062,206400.0
2006-08-03 12:50:00,15.51,15.52,15.49,15.49,239300.0,11.3989,11.4062,11.3842,11.3842,239300.0
2006-08-03 13:00:00,15.49,15.64,15.49,15.61,638000.0,11.3842,11.4944,11.3842,11.4724,638000.0
2006-08-03 13:10:00,15.62,15.73,15.61,15.71,523900.0,11.4797,11.5606,11.4724,11.5459,523900.0
2006-08-03 13:20:00,15.71,15.75,15.66,15.69,616100.0,11.5459,11.5753,11.5091,11.5312,616100.0
2006-08-03 13:30:00,15.69,15.69,15.62,15.63,371900.0,11.5312,11.5312,11.4797,11.4871,371900.0
2006-08-03 13:40:00,15.63,15.67,15.63,15.66,155100.0,11.4871,11.5165,11.4871,11.5091,155100.0
2006-08-03 13:50:00,15.66,15.75,15.66,15.74,516300.0,11.5091,11.5753,11.5091,11.5679,516300.0
2006-08-03 14:00:00,15.74,15.8,15.73,15.8,747300.0,11.5679,11.612,11.5606,11.612,747300.0
2006-08-03 14:10:00,15.8,15.86,15.79,15.81,745500.0,11.612,11.6561,11.6047,11.6194,745500.0
2006-08-03 14:20:00,15.81,15.81,15.74,15.77,438600.0,11.6194,11.6194,11.5679,11.59,438600.0
2006-08-03 14:30:00,15.78,15.78,15.72,15.73,288800.0,11.5973,11.5973,11.5532,11.5606,288800.0
2006-08-03 14:40:00,15.73,15.76,15.7,15.7,413200.0,11.5606,11.5826,11.5385,11.5385,413200.0
2006-08-03 14:50:00,15.71,15.75,15.69,15.74,527700.0,11.5459,11.5753,11.5312,11.5679,527700.0
2006-08-03 15:00:00,15.75,15.77,15.72,15.75,324300.0,11.5753,11.59,11.5532,11.5753,324300.0
2006-08-03 15:10:00,15.75,15.76,15.69,15.75,304900.0,11.5753,11.5826,11.5312,11.5753,304900.0
2006-08-03 15:20:00,15.75,15.75,15.73,15.75,180100.0,11.5753,11.5753,11.5606,11.5753,180100.0
2006-08-03 15:30:00,15.75,15.76,15.68,15.72,514400.0,11.5753,11.5826,11.5238,11.5532,514400.0
2006-08-03 15:40:00,15.72,15.73,15.68,15.69,339800.0,11.5532,11.5606,11.5238,11.5312,339800.0
2006-08-03 15:50:00,15.7,15.72,15.68,15.69,1256800.0,11.5385,11.5532,11.5238,11.5312,1256800.0
2006-08-04 09:30:00,15.88,15.92,15.75,15.9,1261700.0,11.6708,11.7002,11.5753,11.6855,1261700.0
2006-08-04 09:40:00,15.9,16.04,15.87,15.89,988000.0,11.6855,11.7884,11.6635,11.6782,988000.0
2006-08-04 09:50:00,15.89,15.89,15.76,15.82,869300.0,11.6782,11.6782,11.5826,11.6267,869300.0
2006-08-04 10:00:00,15.82,15.82,15.65,15.71,941300.0,11.6267,11.6267,11.5018,11.5459,941300.0
2006-08-04 10:10:00,15.7,15.71,15.62,15.64,832100.0,11.5385,11.5459,11.4797,11.4944,832100.0
2006-08-04 10:20:00,15.64,15.7,15.6,15.65,827900.0,11.4944,11.5385,11.465,11.5018,827900.0
2006-08-04 10:30:00,15.65,15.79,15.65,15.78,501100.0,11.5018,11.6047,11.5018,11.5973,501100.0
2006-08-04 10:40:00,15.78,15.78,15.72,15.73,345900.0,11.5973,11.5973,11.5532,11.5606,345900.0
2006-08-04 10:50:00,15.73,15.78,15.71,15.77,245900.0,11.5606,11.5973,11.5459,11.59,245900.0
2006-08-04 11:00:00,15.77,15.82,15.76,15.79,458900.0,11.59,11.6267,11.5826,11.6047,458900.0
2006-08-04 11:10:00,15.8,15.8,15.7,15.77,243400.0,11.612,11.612,11.5385,11.59,243400.0
2006-08-04 11:20:00,15.76,15.78,15.73,15.77,269600.0,11.5826,11.5973,11.5606,11.59,269600.0
2006-08-04 11:30:00,15.77,15.77,15.7,15.71,250100.0,11.59,11.59,11.5385,11.5459,250100.0
2006-08-04 11:40:00,15.71,15.72,15.65,15.66,224200.0,11.5459,11.5532,11.5018,11.5091,224200.0
2006-08-04 11:50:00,15.66,15.66,15.62,15.62,306900.0,11.5091,11.5091,11.4797,11.4797,306900.0
2006-08-04 12:00:00,15.62,15.65,15.61,15.65,200700.0,11.4797,11.5018,11.4724,11.5018,200700.0
2006-08-04 12:10:00,15.65,15.66,15.6,15.61,220300.0,11.5018,11.5091,11.465,11.4724,220300.0
2006-08-04 12:20:00,15.61,15.62,15.55,15.57,480100.0,11.4724,11.4797,11.4283,11.443,480100.0
2006-08-04 12:30:00,15.57,15.59,15.48,15.5,609100.0,11.443,11.4577,11.3768,11.3915,609100.0
2006-08-04 12:40:00,15.5,15.55,15.49,15.54,415700.0,11.3915,11.4283,11.3842,11.4209,415700.0
2006-08-04 12:50:00,15.53,15.55,15.49,15.51,121800.0,11.4136,11.4283,11.3842,11.3989,121800.0
2006-08-04 13:00:00,15.5,15.54,15.49,15.54,97800.0,11.3915,11.4209,11.3842,11.4209,97800.0
2006-08-04 13:10:00,15.54,15.55,15.43,15.46,605000.0,11.4209,11.4283,11.3401,11.3621,605000.0
2006-08-04 13:20:00,15.46,15.46,15.39,15.44,544700.0,11.3621,11.3621,11.3107,11.3474,544700.0
2006-08-04 13:30:00,15.44,15.46,15.39,15.41,266200.0,11.3474,11.3621,11.3107,11.3254,266200.0
2006-08-04 13:40:00,15.41,15.53,15.4,15.53,477500.0,11.3254,11.4136,11.318,11.4136,477500.0
2006-08-04 13:50:00,15.53,15.57,15.45,15.5,531100.0,11.4136,11.443,11.3548,11.3915,531100.0
2006-08-04 14:00:00,15.5,15.54,15.46,15.52,269900.0,11.3915,11.4209,11.3621,11.4062,269900.0
2006-08-04 14:10:00,15.52,15.54,15.41,15.44,331300.0,11.4062,11.4209,11.3254,11.3474,331300.0
2006-08-04 14:20:00,15.44,15.46,15.4,15.41,402700.0,11.3474,11.3621,11.318,11.3254,402700.0
2006-08-04 14:30:00,15.41,15.43,15.39,15.41,533400.0,11.3254,11.3401,11.3107,11.3254,533400.0
2006-08-04 14:40:00,15.42,15.43,15.38,15.39,577400.0,11.3327,11.3401,11.3033,11.3107,577400.0
2006-08-04 14:50:00,15.39,15.42,15.37,15.39,558800.0,11.3107,11.3327,11.296,11.3107,558800.0
2006-08-04 15:00:00,15.38,15.42,15.37,15.4,508300.0,11.3033,11.3327,11.296,11.318,508300.0
2006-08-04 15:10:00,15.4,15.47,15.39,15.43,520200.0,11.318,11.3695,11.3107,11.3401,520200.0
2006-08-04 15:20:00,15.43,15.54,15.42,15.52,671800.0,11.3401,11.4209,11.3327,11.4062,671800.0
2006-08-04 15:30:00,15.52,15.53,15.48,15.49,327000.0,11.4062,11.4136,11.3768,11.3842,327000.0
2006-08-04 15:40:00,15.49,15.5,15.45,15.5,321100.0,11.3842,11.3915,11.3548,11.3915,321100.0
2006-08-04 15:50:00,15.5,15.52,15.47,15.49,697100.0,11.3915,11.4062,11.3695,11.3842,697100.0
2006-08-07 09:30:00,15.4,15.56,15.38,15.55,763800.0,11.318,11.4356,11.3033,11.4283,763800.0
2006-08-07 09:40:00,15.55,15.59,15.49,15.55,538100.0,11.4283,11.4577,11.3842,11.4283,538100.0
2006-08-07 09:50:00,15.56,15.62,15.55,15.6,426700.0,11.4356,11.4797,11.4283,11.465,426700.0
2006-08-07 10:00:00,15.59,15.59,15.51,15.53,588100.0,11.4577,11.4577,11.3989,11.4136,588100.0
2006-08-07 10:10:00,15.54,15.6,15.5,15.51,454600.0,11.4209,11.465,11.3915,11.3989,454600.0
2006-08-07 10:20:00,15.5,15.53,15.41,15.41,514500.0,11.3915,11.4136,11.3254,11.3254,514500.0
2006-08-07 10:30:00,15.41,15.43,15.39,15.41,307300.0,11.3254,11.3401,11.3107,11.3254,307300.0
2006-08-07 10:40:00,15.41,15.45,15.38,15.39,341700.0,11.3254,11.3548,11.3033,11.3107,341700.0
2006-08-07 10:50:00,15.39,15.41,15.38,15.38,284100.0,11.3107,11.3254,11.3033,11.3033,284100.0
2006-08-07 11:00:00,15.38,15.39,15.35,15.36,636100.0,11.3033,11.3107,11.2813,11.2886,636100.0
2006-08-07 11:10:00,15.36,15.41,15.35,15.39,444800.0,11.2886,11.3254,11.2813,11.3107,444800.0
2006-08-07 11:20:00,15.39,15.43,15.39,15.39,257000.0,11.3107,11.3401,11.3107,11.3107,257000.0
2006-08-07 11:30:00,15.39,15.42,15.38,15.41,285500.0,11.3107,11.3327,11.3033,11.3254,285500.0
2006-08-07 11:40:00,15.42,15.42,15.39,15.4,288100.0,11.3327,11.3327,11.3107,11.318,288100.0
2006-08-07 11:50:00,15.4,15.41,15.38,15.39,245100.0,11.318,11.3254,11.3033,11.3107,245100.0
2006-08-07 12:00:00,15.39,15.4,15.38,15.38,42300.0,11.3107,11.318,11.3033,11.3033,42300.0
2006-08-07 12:10:00,15.39,15.4,15.37,15.38,131200.0,11.3107,11.318,11.296,11.3033,131200.0
2006-08-07 12:20:00,15.37,15.37,15.35,15.36,326000.0,11.296,11.296,11.2813,11.2886,326000.0
2006-08-07 12:30:00,15.36,15.4,15.36,15.4,107300.0,11.2886,11.318,11.2886,11.318,107300.0
2006-08-07 12:40:00,15.4,15.44,15.4,15.42,318700.0,11.318,11.3474,11.318,11.3327,318700.0
2006-08-07 12:50:00,15.42,15.42,15.37,15.4,192000.0,11.3327,11.3327,11.296,11.318,192000.0
2006-08-07 13:00:00,15.39,15.4,15.36,15.37,217500.0,11.3107,11.318,11.2886,11.296,217500.0
2006-08-07 13:10:00,15.37,15.4,15.36,15.39,64200.0,11.296,11.318,11.2886,11.3107,64200.0
2006-08-07 13:20:00,15.39,15.44,15.39,15.44,192200.0,11.3107,11.3474,11.3107,11.3474,192200.0
2006-08-07 13:30:00,15.44,15.46,15.41,15.41,231600.0,11.3474,11.3621,11.3254,11.3254,231600.0
2006-08-07 13:40:00,15.4,15.41,15.39,15.41,185500.0,11.318,11.3254,11.3107,11.3254,185500.0
2006-08-07 13:50:00,15.41,15.43,15.41,15.43,85600.0,11.3254,11.3401,11.3254,11.3401,85600.0
2006-08-07 14:00:00,15.42,15.43,15.39,15.39,180100.0,11.3327,11.3401,11.3107,11.3107,180100.0
2006-08-07 14:10:00,15.39,15.42,15.39,15.41,139700.0,11.3107,11.3327,11.3107,11.3254,139700.0
2006-08-07 14:20:00,15.4,15.41,15.37,15.37,157200.0,11.318,11.3254,11.296,11.296,157200.0
2006-08-07 14:30:00,15.38,15.39,15.34,15.35,411500.0,11.3033,11.3107,11.2739,11.2813,411500.0
2006-08-07 14:40:00,15.34,15.35,15.3,15.33,400500.0,11.2739,11.2813,11.2445,11.2666,400500.0
2006-08-07 14:50:00,15.33,15.34,15.3,15.31,283200.0,11.2666,11.2739,11.2445,11.2519,283200.0
2006-08-07 15:00:00,15.31,15.31,15.27,15.3,310300.0,11.2519,11.2519,11.2225,11.2445,310300.0
2006-08-07 15:10:00,15.3,15.37,15.29,15.37,380200.0,11.2445,11.296,11.2372,11.296,380200.0
2006-08-07 15:20:00,15.37,15.39,15.35,15.37,368800.0,11.296,11.3107,11.2813,11.296,368800.0
2006-08-07 15:30:00,15.38,15.42,15.33,15.41,779500.0,11.3033,11.3327,11.2666,11.3254,779500.0
2006-08-07 15:40:00,15.41,15.41,15.38,15.4,333500.0,11.3254,11.3254,11.3033,11.318,333500.0
2006-08-07 15:50:00,15.39,15.41,15.39,15.41,558700.0,11.3107,11.3254,11.3107,11.3254,558700.0
2006-08-08 09:30:00,15.55,15.55,15.37,15.38,583700.0,11.4283,11.4283,11.296,11.3033,583700.0
2006-08-08 09:40:00,15.38,15.39,15.29,15.31,587900.0,11.3033,11.3107,11.2372,11.2519,587900.0
2006-08-08 09:50:00,15.31,15.33,15.28,15.33,594200.0,11.2519,11.2666,11.2299,11.2666,594200.0
2006-08-08 10:00:00,15.34,15.4,15.33,15.35,562300.0,11.2739,11.318,11.2666,11.2813,562300.0
2006-08-08 10:10:00,15.35,15.39,15.34,15.35,266600.0,11.2813,11.3107,11.2739,11.2813,266600.0
2006-08-08 10:20:00,15.35,15.36,15.34,15.36,235800.0,11.2813,11.2886,11.2739,11.2886,235800.0
2006-08-08 10:30:00,15.36,15.36,15.34,15.35,174000.0,11.2886,11.2886,11.2739,11.2813,174000.0
2006-08-08 10:40:00,15.35,15.37,15.34,15.35,142600.0,11.2813,11.296,11.2739,11.2813,142600.0
2006-08-08 10:50:00,15.36,15.38,15.33,15.37,386700.0,11.2886,11.3033,11.2666,11.296,386700.0
2006-08-08 11:00:00,15.37,15.38,15.34,15.37,104100.0,11.296,11.3033,11.2739,11.296,104100.0
2006-08-08 11:10:00,15.38,15.39,15.37,15.39,78500.0,11.3033,11.3107,11.296,11.3107,78500.0
2006-08-08 11:20:00,15.38,15.47,15.38,15.46,309600.0,11.3033,11.3695,11.3033,11.3621,309600.0
2006-08-08 11:30:00,15.46,15.53,15.46,15.49,428300.0,11.3621,11.4136,11.3621,11.3842,428300.0
2006-08-08 11:40:00,15.48,15.51,15.47,15.48,141400.0,11.3768,11.3989,11.3695,11.3768,141400.0
2006-08-08 11:50:00,15.47,15.47,15.45,15.46,97100.0,11.3695,11.3695,11.3548,11.3621,97100.0
2006-08-08 12:00:00,15.46,15.48,15.46,15.46,103100.0,11.3621,11.3768,11.3621,11.3621,103100.0
2006-08-08 12:10:00,15.47,15.48,15.46,15.47,62800.0,11.3695,11.3768,11.3621,11.3695,62800.0
2006-08-08 12:20:00,15.47,15.5,15.44,15.45,171300.0,11.3695,11.3915,11.3474,11.3548,171300.0
2006-08-08 12:30:00,15.44,15.45,15.42,15.43,74300.0,11.3474,11.3548,11.3327,11.3401,74300.0
2006-08-08 12:40:00,15.42,15.43,15.41,15.42,87800.0,11.3327,11.3401,11.3254,11.3327,87800.0
2006-08-08 12:50:00,15.43,15.44,15.39,15.4,211100.0,11.3401,11.3474,11.3107,11.318,211100.0
2006-08-08 13:00:00,15.4,15.4,15.38,15.39,97200.0,11.318,11.318,11.3033,11.3107,97200.0
2006-08-08 13:10:00,15.38,15.44,15.37,15.41,300000.0,11.3033,11.3474,11.296,11.3254,300000.0
2006-08-08 13:20:00,15.42,15.42,15.38,15.38,82700.0,11.3327,11.3327,11.3033,11.3033,82700.0
2006-08-08 13:30:00,15.38,15.39,15.33,15.34,254300.0,11.3033,11.3107,11.2666,11.2739,254300.0
2006-08-08 13:40:00,15.34,15.36,15.34,15.35,176300.0,11.2739,11.2886,11.2739,11.2813,176300.0
2006-08-08 13:50:00,15.35,15.35,15.31,15.33,239200.0,11.2813,11.2813,11.2519,11.2666,239200.0
2006-08-08 14:00:00,15.33,15.35,15.28,15.33,368900.0,11.2666,11.2813,11.2299,11.2666,368900.0
2006-08-08 14:10:00,15.33,15.42,15.31,15.37,656300.0,11.2666,11.3327,11.2519,11.296,656300.0
2006-08-08 14:20:00,15.38,15.41,15.09,15.24,1709000.0,11.3033,11.3254,11.0902,11.2005,1709000.0
2006-08-08 14:30:00,15.25,15.37,15.21,15.33,1014100.0,11.2078,11.296,11.1784,11.2666,1014100.0
2006-08-08 14:40:00,15.33,15.43,15.28,15.34,915500.0,11.2666,11.3401,11.2299,11.2739,915500.0
2006-08-08 14:50:00,15.34,15.37,15.25,15.28,424800.0,11.2739,11.296,11.2078,11.2299,424800.0
2006-08-08 15:00:00,15.28,15.32,15.25,15.32,540700.0,11.2299,11.2592,11.2078,11.2592,540700.0
2006-08-08 15:10:00,15.31,15.32,15.2,15.22,595400.0,11.2519,11.2592,11.1711,11.1858,595400.0
2006-08-08 15:20:00,15.21,15.22,15.12,15.18,748200.0,11.1784,11.1858,11.1123,11.1564,748200.0
2006-08-08 15:30:00,15.17,15.22,15.13,15.2,444100.0,11.149,11.1858,11.1196,11.1711,444100.0
2006-08-08 15:40:00,15.2,15.32,15.2,15.29,366400.0,11.1711,11.2592,11.1711,11.2372,366400.0
2006-08-08 15:50:00,15.3,15.3,15.24,15.26,655800.0,11.2445,11.2445,11.2005,11.2152,655800.0
2006-08-09 09:30:00,15.45,15.54,15.44,15.5,859500.0,11.3548,11.4209,11.3474,11.3915,859500.0
2006-08-09 09:40:00,15.5,15.52,15.46,15.5,510700.0,11.3915,11.4062,11.3621,11.3915,510700.0
2006-08-09 09:50:00,15.5,15.5,15.41,15.47,557000.0,11.3915,11.3915,11.3254,11.3695,557000.0
2006-08-09 10:00:00,15.47,15.5,15.44,15.49,332500.0,11.3695,11.3915,11.3474,11.3842,332500.0
2006-08-09 10:10:00,15.5,15.51,15.48,15.5,354700.0,11.3915,11.3989,11.3768,11.3915,354700.0
2006-08-09 10:20:00,15.5,15.55,15.5,15.52,417000.0,11.3915,11.4283,11.3915,11.4062,417000.0
2006-08-09 10:30:00,15.52,15.52,15.44,15.47,562700.0,11.4062,11.4062,11.3474,11.3695,562700.0
2006-08-09 10:40:00,15.47,15.48,15.43,15.44,345700.0,11.3695,11.3768,11.3401,11.3474,345700.0
2006-08-09 10:50:00,15.45,15.46,15.43,15.46,258900.0,11.3548,11.3621,11.3401,11.3621,258900.0
2006-08-09 11:00:00,15.46,15.5,15.46,15.5,280800.0,11.3621,11.3915,11.3621,11.3915,280800.0
2006-08-09 11:10:00,15.5,15.52,15.45,15.5,519800.0,11.3915,11.4062,11.3548,11.3915,519800.0
2006-08-09 11:20:00,15.51,15.51,15.47,15.49,325100.0,11.3989,11.3989,11.3695,11.3842,325100.0
2006-08-09 11:30:00,15.49,15.54,15.49,15.54,365500.0,11.3842,11.4209,11.3842,11.4209,365500.0
2006-08-09 11:40:00,15.54,15.59,15.53,15.55,458000.0,11.4209,11.4577,11.4136,11.4283,458000.0
2006-08-09 11:50:00,15.56,15.56,15.5,15.5,262600.0,11.4356,11.4356,11.3915,11.3915,262600.0
2006-08-09 12:00:00,15.5,15.53,15.5,15.53,186000.0,11.3915,11.4136,11.3915,11.4136,186000.0
2006-08-09 12:10:00,15.53,15.53,15.47,15.48,245200.0,11.4136,11.4136,11.3695,11.3768,245200.0
2006-08-09 12:20:00,15.49,15.5,15.48,15.49,214600.0,11.3842,11.3915,11.3768,11.3842,214600.0
2006-08-09 12:30:00,15.49,15.5,15.45,15.46,195600.0,11.3842,11.3915,11.3548,11.3621,195600.0
2006-08-09 12:40:00,15.45,15.46,15.38,15.39,471500.0,11.3548,11.3621,11.3033,11.3107,471500.0
2006-08-09 12:50:00,15.38,15.4,15.36,15.4,266200.0,11.3033,11.318,11.2886,11.318,266200.0
2006-08-09 13:00:00,15.39,15.4,15.37,15.38,368600.0,11.3107,11.318,11.296,11.3033,368600.0
2006-08-09 13:10:00,15.38,15.38,15.31,15.32,445400.0,11.3033,11.3033,11.2519,11.2592,445400.0
2006-08-09 13:20:00,15.32,15.35,15.31,15.34,233600.0,11.2592,11.2813,11.2519,11.2739,233600.0
2006-08-09 13:30:00,15.35,15.36,15.34,15.34,220300.0,11.2813,11.2886,11.2739,11.2739,220300.0
2006-08-09 13:40:00,15.34,15.36,15.34,15.36,110400.0,11.2739,11.2886,11.2739,11.2886,110400.0
2006-08-09 13:50:00,15.36,15.38,15.35,15.36,370100.0,11.2886,11.3033,11.2813,11.2886,370100.0
2006-08-09 14:00:00,15.37,15.37,15.32,15.35,577000.0,11.296,11.296,11.2592,11.2813,577000.0
2006-08-09 14:10:00,15.35,15.36,15.31,15.32,437500.0,11.2813,11.2886,11.2519,11.2592,437500.0
2006-08-09 14:20:00,15.33,15.35,15.32,15.35,484600.0,11.2666,11.2813,11.2592,11.2813,484600.0
2006-08-09 14:30:00,15.35,15.4,15.35,15.36,506600.0,11.2813,11.318,11.2813,11.2886,506600.0
2006-08-09 14:40:00,15.36,15.38,15.34,15.35,997100.0,11.2886,11.3033,11.2739,11.2813,997100.0
2006-08-09 14:50:00,15.35,15.36,15.33,15.36,834500.0,11.2813,11.2886,11.2666,11.2886,834500.0
2006-08-09 15:00:00,15.35,15.36,15.29,15.29,942600.0,11.2813,11.2886,11.2372,11.2372,942600.0
2006-08-09 15:10:00,15.29,15.29,15.26,15.26,484300.0,11.2372,11.2372,11.2152,11.2152,484300.0
2006-08-09 15:20:00,15.27,15.27,15.16,15.17,628500.0,11.2225,11.2225,11.1417,11.149,628500.0
2006-08-09 15:30:00,15.17,15.2,15.15,15.19,635500.0,11.149,11.1711,11.1343,11.1637,635500.0
2006-08-09 15:40:00,15.2,15.2,15.13,15.13,656400.0,11.1711,11.1711,11.1196,11.1196,656400.0
2006-08-09 15:50:00,15.14,15.15,15.07,15.13,1298500.0,11.127,11.1343,11.0755,11.1196,1298500.0
2006-08-10 09:30:00,15.1,15.24,15.06,15.18,991600.0,11.0976,11.2005,11.0682,11.1564,991600.0
2006-08-10 09:40:00,15.18,15.25,15.17,15.23,662200.0,11.1564,11.2078,11.149,11.1931,662200.0
2006-08-10 09:50:00,15.22,15.29,15.22,15.24,483100.0,11.1858,11.2372,11.1858,11.2005,483100.0
2006-08-10 10:00:00,15.24,15.25,15.17,15.2,536300.0,11.2005,11.2078,11.149,11.1711,536300.0
2006-08-10 10:10:00,15.2,15.29,15.18,15.26,473700.0,11.1711,11.2372,11.1564,11.2152,473700.0
2006-08-10 10:20:00,15.26,15.29,15.22,15.27,438800.0,11.2152,11.2372,11.1858,11.2225,438800.0
2006-08-10 10:30:00,15.27,15.3,15.24,15.28,525100.0,11.2225,11.2445,11.2005,11.2299,525100.0
2006-08-10 10:40:00,15.28,15.3,15.22,15.24,368200.0,11.2299,11.2445,11.1858,11.2005,368200.0
2006-08-10 10:50:00,15.24,15.3,15.23,15.29,342800.0,11.2005,11.2445,11.1931,11.2372,342800.0
2006-08-10 11:00:00,15.29,15.33,15.27,15.31,371500.0,11.2372,11.2666,11.2225,11.2519,371500.0
2006-08-10 11:10:00,15.31,15.34,15.28,15.29,331400.0,11.2519,11.2739,11.2299,11.2372,331400.0
2006-08-10 11:20:00,15.29,15.34,15.26,15.32,370900.0,11.2372,11.2739,11.2152,11.2592,370900.0
2006-08-10 11:30:00,15.32,15.33,15.29,15.29,209200.0,11.2592,11.2666,11.2372,11.2372,209200.0
2006-08-10 11:40:00,15.29,15.35,15.28,15.34,188800.0,11.2372,11.2813,11.2299,11.2739,188800.0
2006-08-10 11:50:00,15.35,15.41,15.34,15.39,501200.0,11.2813,11.3254,11.2739,11.3107,501200.0
2006-08-10 12:00:00,15.38,15.4,15.34,15.36,273900.0,11.3033,11.318,11.2739,11.2886,273900.0
2006-08-10 12:10:00,15.37,15.39,15.35,15.37,113900.0,11.296,11.3107,11.2813,11.296,113900.0
2006-08-10 12:20:00,15.37,15.38,15.35,15.36,200000.0,11.296,11.3033,11.2813,11.2886,200000.0
2006-08-10 12:30:00,15.36,15.38,15.35,15.36,308900.0,11.2886,11.3033,11.2813,11.2886,308900.0
2006-08-10 12:40:00,15.37,15.37,15.33,15.35,423600.0,11.296,11.296,11.2666,11.2813,423600.0
2006-08-10 12:50:00,15.36,15.36,15.34,15.36,239900.0,11.2886,11.2886,11.2739,11.2886,239900.0
2006-08-10 13:00:00,15.36,15.37,15.29,15.3,158100.0,11.2886,11.296,11.2372,11.2445,158100.0
2006-08-10 13:10:00,15.3,15.34,15.29,15.32,199500.0,11.2445,11.2739,11.2372,11.2592,199500.0
2006-08-10 13:20:00,15.32,15.35,15.32,15.33,82600.0,11.2592,11.2813,11.2592,11.2666,82600.0
2006-08-10 13:30:00,15.33,15.38,15.32,15.38,179900.0,11.2666,11.3033,11.2592,11.3033,179900.0
2006-08-10 13:40:00,15.38,15.42,15.35,15.39,406100.0,11.3033,11.3327,11.2813,11.3107,406100.0
2006-08-10 13:50:00,15.39,15.41,15.37,15.41,104100.0,11.3107,11.3254,11.296,11.3254,104100.0
2006-08-10 14:00:00,15.42,15.49,15.41,15.48,513200.0,11.3327,11.3842,11.3254,11.3768,513200.0
2006-08-10 14:10:00,15.48,15.49,15.45,15.45,180400.0,11.3768,11.3842,11.3548,11.3548,180400.0
2006-08-10 14:20:00,15.46,15.46,15.41,15.42,238200.0,11.3621,11.3621,11.3254,11.3327,238200.0
2006-08-10 14:30:00,15.41,15.42,15.37,15.39,250300.0,11.3254,11.3327,11.296,11.3107,250300.0
2006-08-10 14:40:00,15.4,15.42,15.37,15.37,111300.0,11.318,11.3327,11.296,11.296,111300.0
2006-08-10 14:50:00,15.38,15.42,15.38,15.41,148400.0,11.3033,11.3327,11.3033,11.3254,148400.0
2006-08-10 15:00:00,15.42,15.42,15.36,15.36,223000.0,11.3327,11.3327,11.2886,11.2886,223000.0
2006-08-10 15:10:00,15.37,15.41,15.35,15.38,231700.0,11.296,11.3254,11.2813,11.3033,231700.0
2006-08-10 15:20:00,15.38,15.39,15.36,15.38,392400.0,11.3033,11.3107,11.2886,11.3033,392400.0
2006-08-10 15:30:00,15.38,15.4,15.36,15.38,386700.0,11.3033,11.318,11.2886,11.3033,386700.0
2006-08-10 15:40:00,15.38,15.48,15.37,15.45,692200.0,11.3033,11.3768,11.296,11.3548,692200.0
2006-08-10 15:50:00,15.45,15.45,15.41,15.43,569700.0,11.3548,11.3548,11.3254,11.3401,569700.0
2006-08-11 09:30:00,15.38,15.44,15.32,15.35,627300.0,11.3033,11.3474,11.2592,11.2813,627300.0
2006-08-11 09:40:00,15.35,15.47,15.35,15.43,603400.0,11.2813,11.3695,11.2813,11.3401,603400.0
2006-08-11 09:50:00,15.43,15.44,15.35,15.39,484200.0,11.3401,11.3474,11.2813,11.3107,484200.0
2006-08-11 10:00:00,15.38,15.39,15.26,15.3,665100.0,11.3033,11.3107,11.2152,11.2445,665100.0
2006-08-11 10:10:00,15.3,15.34,15.29,15.32,322000.0,11.2445,11.2739,11.2372,11.2592,322000.0
2006-08-11 10:20:00,15.31,15.38,15.31,15.38,359600.0,11.2519,11.3033,11.2519,11.3033,359600.0
2006-08-11 10:30:00,15.38,15.4,15.35,15.37,359200.0,11.3033,11.318,11.2813,11.296,359200.0
2006-08-11 10:40:00,15.36,15.38,15.34,15.37,181600.0,11.2886,11.3033,11.2739,11.296,181600.0
2006-08-11 10:50:00,15.37,15.39,15.36,15.36,233900.0,11.296,11.3107,11.2886,11.2886,233900.0
2006-08-11 11:00:00,15.37,15.39,15.35,15.36,349200.0,11.296,11.3107,11.2813,11.2886,349200.0
2006-08-11 11:10:00,15.37,15.39,15.35,15.36,257100.0,11.296,11.3107,11.2813,11.2886,257100.0
2006-08-11 11:20:00,15.36,15.37,15.34,15.35,162100.0,11.2886,11.296,11.2739,11.2813,162100.0
2006-08-11 11:30:00,15.34,15.35,15.33,15.34,123400.0,11.2739,11.2813,11.2666,11.2739,123400.0
2006-08-11 11:40:00,15.34,15.36,15.3,15.31,194500.0,11.2739,11.2886,11.2445,11.2519,194500.0
2006-08-11 11:50:00,15.3,15.33,15.24,15.26,432200.0,11.2445,11.2666,11.2005,11.2152,432200.0
2006-08-11 12:00:00,15.25,15.26,15.22,15.25,194600.0,11.2078,11.2152,11.1858,11.2078,194600.0
2006-08-11 12:10:00,15.25,15.27,15.24,15.25,191900.0,11.2078,11.2225,11.2005,11.2078,191900.0
2006-08-11 12:20:00,15.26,15.28,15.21,15.22,281600.0,11.2152,11.2299,11.1784,11.1858,281600.0
2006-08-11 12:30:00,15.22,15.24,15.2,15.23,374900.0,11.1858,11.2005,11.1711,11.1931,374900.0
2006-08-11 12:40:00,15.23,15.25,15.22,15.23,181800.0,11.1931,11.2078,11.1858,11.1931,181800.0
2006-08-11 12:50:00,15.23,15.25,15.21,15.24,174000.0,11.1931,11.2078,11.1784,11.2005,174000.0
2006-08-11 13:00:00,15.24,15.27,15.2,15.2,404500.0,11.2005,11.2225,11.1711,11.1711,404500.0
2006-08-11 13:10:00,15.2,15.21,15.13,15.14,553600.0,11.1711,11.1784,11.1196,11.127,553600.0
2006-08-11 13:20:00,15.14,15.18,15.13,15.16,297400.0,11.127,11.1564,11.1196,11.1417,297400.0
2006-08-11 13:30:00,15.17,15.19,15.16,15.18,235600.0,11.149,11.1637,11.1417,11.1564,235600.0
2006-08-11 13:40:00,15.17,15.18,15.15,15.16,173000.0,11.149,11.1564,11.1343,11.1417,173000.0
2006-08-11 13:50:00,15.16,15.2,15.15,15.18,260800.0,11.1417,11.1711,11.1343,11.1564,260800.0
2006-08-11 14:00:00,15.17,15.24,15.17,15.18,634100.0,11.149,11.2005,11.149,11.1564,634100.0
2006-08-11 14:10:00,15.18,15.2,15.15,15.18,210100.0,11.1564,11.1711,11.1343,11.1564,210100.0
2006-08-11 14:20:00,15.18,15.2,15.15,15.17,271900.0,11.1564,11.1711,11.1343,11.149,271900.0
2006-08-11 14:30:00,15.16,15.17,15.13,15.14,359800.0,11.1417,11.149,11.1196,11.127,359800.0
2006-08-11 14:40:00,15.14,15.16,15.13,15.14,351900.0,11.127,11.1417,11.1196,11.127,351900.0
2006-08-11 14:50:00,15.14,15.18,15.13,15.17,385000.0,11.127,11.1564,11.1196,11.149,385000.0
2006-08-11 15:00:00,15.17,15.18,15.14,15.15,315700.0,11.149,11.1564,11.127,11.1343,315700.0
2006-08-11 15:10:00,15.16,15.16,15.13,15.14,286400.0,11.1417,11.1417,11.1196,11.127,286400.0
2006-08-11 15:20:00,15.13,15.14,15.12,15.13,380700.0,11.1196,11.127,11.1123,11.1196,380700.0
2006-08-11 15:30:00,15.13,15.19,15.13,15.19,682800.0,11.1196,11.1637,11.1196,11.1637,682800.0
2006-08-11 15:40:00,15.19,15.19,15.15,15.17,427700.0,11.1637,11.1637,11.1343,11.149,427700.0
2006-08-11 15:50:00,15.17,15.21,15.14,15.19,980800.0,11.149,11.1784,11.127,11.1637,980800.0
2006-08-14 09:30:00,15.33,15.4,15.32,15.34,729800.0,11.2666,11.318,11.2592,11.2739,729800.0
2006-08-14 09:40:00,15.34,15.38,15.32,15.32,382100.0,11.2739,11.3033,11.2592,11.2592,382100.0
2006-08-14 09:50:00,15.32,15.36,15.31,15.33,350300.0,11.2592,11.2886,11.2519,11.2666,350300.0
2006-08-14 10:00:00,15.33,15.42,15.33,15.39,792300.0,11.2666,11.3327,11.2666,11.3107,792300.0
2006-08-14 10:10:00,15.39,15.41,15.38,15.39,347700.0,11.3107,11.3254,11.3033,11.3107,347700.0
2006-08-14 10:20:00,15.39,15.42,15.39,15.41,338500.0,11.3107,11.3327,11.3107,11.3254,338500.0
2006-08-14 10:30:00,15.41,15.45,15.4,15.41,413800.0,11.3254,11.3548,11.318,11.3254,413800.0
2006-08-14 10:40:00,15.42,15.48,15.41,15.46,357400.0,11.3327,11.3768,11.3254,11.3621,357400.0
2006-08-14 10:50:00,15.47,15.53,15.46,15.53,740500.0,11.3695,11.4136,11.3621,11.4136,740500.0
2006-08-14 11:00:00,15.52,15.65,15.52,15.64,836600.0,11.4062,11.5018,11.4062,11.4944,836600.0
2006-08-14 11:10:00,15.64,15.67,15.62,15.63,667300.0,11.4944,11.5165,11.4797,11.4871,667300.0
2006-08-14 11:20:00,15.63,15.63,15.59,15.62,403000.0,11.4871,11.4871,11.4577,11.4797,403000.0
2006-08-14 11:30:00,15.61,15.61,15.6,15.6,81600.0,11.4724,11.4724,11.465,11.465,81600.0
2006-08-14 11:40:00,15.6,15.67,15.6,15.67,227600.0,11.465,11.5165,11.465,11.5165,227600.0
2006-08-14 11:50:00,15.66,15.71,15.66,15.68,355600.0,11.5091,11.5459,11.5091,11.5238,355600.0
2006-08-14 12:00:00,15.68,15.69,15.66,15.66,123200.0,11.5238,11.5312,11.5091,11.5091,123200.0
2006-08-14 12:10:00,15.66,15.68,15.65,15.66,199100.0,11.5091,11.5238,11.5018,11.5091,199100.0
2006-08-14 12:20:00,15.66,15.67,15.64,15.65,217200.0,11.5091,11.5165,11.4944,11.5018,217200.0
2006-08-14 12:30:00,15.64,15.65,15.6,15.61,181600.0,11.4944,11.5018,11.465,11.4724,181600.0
2006-08-14 12:40:00,15.6,15.61,15.59,15.6,285300.0,11.465,11.4724,11.4577,11.465,285300.0
2006-08-14 12:50:00,15.6,15.6,15.56,15.57,206100.0,11.465,11.465,11.4356,11.443,206100.0
2006-08-14 13:00:00,15.57,15.59,15.55,15.59,216100.0,11.443,11.4577,11.4283,11.4577,216100.0
2006-08-14 13:10:00,15.59,15.6,15.58,15.59,175400.0,11.4577,11.465,11.4503,11.4577,175400.0
2006-08-14 13:20:00,15.59,15.6,15.57,15.59,193900.0,11.4577,11.465,11.443,11.4577,193900.0
2006-08-14 13:30:00,15.58,15.61,15.58,15.61,111000.0,11.4503,11.4724,11.4503,11.4724,111000.0
2006-08-14 13:40:00,15.61,15.64,15.6,15.64,107600.0,11.4724,11.4944,11.465,11.4944,107600.0
2006-08-14 13:50:00,15.63,15.63,15.59,15.59,514800.0,11.4871,11.4871,11.4577,11.4577,514800.0
2006-08-14 14:00:00,15.59,15.61,15.52,15.53,393500.0,11.4577,11.4724,11.4062,11.4136,393500.0
2006-08-14 14:10:00,15.54,15.54,15.5,15.52,326300.0,11.4209,11.4209,11.3915,11.4062,326300.0
2006-08-14 14:20:00,15.53,15.54,15.49,15.54,449800.0,11.4136,11.4209,11.3842,11.4209,449800.0
2006-08-14 14:30:00,15.54,15.59,15.5,15.57,785500.0,11.4209,11.4577,11.3915,11.443,785500.0
2006-08-14 14:40:00,15.56,15.57,15.5,15.51,375500.0,11.4356,11.443,11.3915,11.3989,375500.0
2006-08-14 14:50:00,15.52,15.6,15.44,15.45,694600.0,11.4062,11.465,11.3474,11.3548,694600.0
2006-08-14 15:00:00,15.45,15.45,15.37,15.43,891600.0,11.3548,11.3548,11.296,11.3401,891600.0
2006-08-14 15:10:00,15.43,15.43,15.38,15.4,659700.0,11.3401,11.3401,11.3033,11.318,659700.0
2006-08-14 15:20:00,15.4,15.44,15.36,15.36,932400.0,11.318,11.3474,11.2886,11.2886,932400.0
2006-08-14 15:30:00,15.37,15.41,15.36,15.36,746800.0,11.296,11.3254,11.2886,11.2886,746800.0
2006-08-14 15:40:00,15.37,15.43,15.36,15.39,1034000.0,11.296,11.3401,11.2886,11.3107,1034000.0
2006-08-14 15:50:00,15.39,15.42,15.38,15.39,2086600.0,11.3107,11.3327,11.3033,11.3107,2086600.0
2006-08-15 09:30:00,15.74,15.76,15.66,15.7,1653400.0,11.6048,11.6195,11.5458,11.5753,1653400.0
2006-08-15 09:40:00,15.69,15.75,15.69,15.73,1246700.0,11.5679,11.6122,11.5679,11.5974,1246700.0
2006-08-15 09:50:00,15.73,15.82,15.62,15.63,1330200.0,11.5974,11.6638,11.5163,11.5237,1330200.0
2006-08-15 10:00:00,15.64,15.65,15.55,15.61,1043400.0,11.5311,11.5384,11.4647,11.5089,1043400.0
2006-08-15 10:10:00,15.61,15.66,15.58,15.62,696000.0,11.5089,11.5458,11.4868,11.5163,696000.0
2006-08-15 10:20:00,15.61,15.62,15.59,15.6,364400.0,11.5089,11.5163,11.4942,11.5016,364400.0
2006-08-15 10:30:00,15.6,15.65,15.58,15.6,637500.0,11.5016,11.5384,11.4868,11.5016,637500.0
2006-08-15 10:40:00,15.6,15.72,15.6,15.68,1423100.0,11.5016,11.59,11.5016,11.5605,1423100.0
2006-08-15 10:50:00,15.69,15.69,15.65,15.69,650100.0,11.5679,11.5679,11.5384,11.5679,650100.0
2006-08-15 11:00:00,15.68,15.75,15.68,15.74,981500.0,11.5605,11.6122,11.5605,11.6048,981500.0
2006-08-15 11:10:00,15.74,15.76,15.67,15.68,841000.0,11.6048,11.6195,11.5532,11.5605,841000.0
2006-08-15 11:20:00,15.68,15.69,15.65,15.66,666700.0,11.5605,11.5679,11.5384,11.5458,666700.0
2006-08-15 11:30:00,15.65,15.65,15.62,15.64,387900.0,11.5384,11.5384,11.5163,11.5311,387900.0
2006-08-15 11:40:00,15.65,15.73,15.65,15.71,358700.0,11.5384,11.5974,11.5384,11.5827,358700.0
2006-08-15 11:50:00,15.71,15.73,15.65,15.68,370600.0,11.5827,11.5974,11.5384,11.5605,370600.0
2006-08-15 12:00:00,15.68,15.72,15.67,15.69,348900.0,11.5605,11.59,11.5532,11.5679,348900.0
2006-08-15 12:10:00,15.68,15.7,15.64,15.65,450100.0,11.5605,11.5753,11.5311,11.5384,450100.0
2006-08-15 12:20:00,15.66,15.7,15.64,15.64,287100.0,11.5458,11.5753,11.5311,11.5311,287100.0
2006-08-15 12:30:00,15.65,15.7,15.64,15.65,135600.0,11.5384,11.5753,11.5311,11.5384,135600.0
2006-08-15 12:40:00,15.64,15.65,15.64,15.65,101900.0,11.5311,11.5384,11.5311,11.5384,101900.0
2006-08-15 12:50:00,15.65,15.73,15.64,15.7,469700.0,11.5384,11.5974,11.5311,11.5753,469700.0
2006-08-15 13:00:00,15.7,15.7,15.63,15.64,314500.0,11.5753,11.5753,11.5237,11.5311,314500.0
2006-08-15 13:10:00,15.64,15.68,15.61,15.65,544000.0,11.5311,11.5605,11.5089,11.5384,544000.0
2006-08-15 13:20:00,15.65,15.69,15.65,15.66,209700.0,11.5384,11.5679,11.5384,11.5458,209700.0
2006-08-15 13:30:00,15.66,15.72,15.66,15.68,272500.0,11.5458,11.59,11.5458,11.5605,272500.0
2006-08-15 13:40:00,15.68,15.69,15.66,15.66,210200.0,11.5605,11.5679,11.5458,11.5458,210200.0
2006-08-15 13:50:00,15.66,15.67,15.64,15.66,198300.0,11.5458,11.5532,11.5311,11.5458,198300.0
2006-08-15 14:00:00,15.65,15.7,15.64,15.69,289100.0,11.5384,11.5753,11.5311,11.5679,289100.0
2006-08-15 14:10:00,15.69,15.71,15.68,15.68,303600.0,11.5679,11.5827,11.5605,11.5605,303600.0
2006-08-15 14:20:00,15.69,15.71,15.66,15.66,557200.0,11.5679,11.5827,11.5458,11.5458,557200.0
2006-08-15 14:30:00,15.66,15.7,15.65,15.69,423300.0,11.5458,11.5753,11.5384,11.5679,423300.0
2006-08-15 14:40:00,15.69,15.77,15.69,15.77,432300.0,11.5679,11.6269,11.5679,11.6269,432300.0
2006-08-15 14:50:00,15.77,15.79,15.73,15.73,714400.0,11.6269,11.6416,11.5974,11.5974,714400.0
2006-08-15 15:00:00,15.73,15.74,15.66,15.69,1319300.0,11.5974,11.6048,11.5458,11.5679,1319300.0
2006-08-15 15:10:00,15.69,15.7,15.67,15.68,802700.0,11.5679,11.5753,11.5532,11.5605,802700.0
2006-08-15 15:20:00,15.68,15.7,15.68,15.7,985600.0,11.5605,11.5753,11.5605,11.5753,985600.0
2006-08-15 15:30:00,15.7,15.7,15.65,15.66,1058000.0,11.5753,11.5753,11.5384,11.5458,1058000.0
2006-08-15 15:40:00,15.66,15.68,15.64,15.67,1549100.0,11.5458,11.5605,11.5311,11.5532,1549100.0
2006-08-15 15:50:00,15.66,15.68,15.62,15.66,2556500.0,11.5458,11.5605,11.5163,11.5458,2556500.0
2006-08-16 09:30:00,15.57,15.78,15.33,15.43,3498100.0,11.4794,11.6343,11.3025,11.3762,3498100.0
2006-08-16 09:40:00,15.43,15.46,15.35,15.38,2184300.0,11.3762,11.3983,11.3172,11.3394,2184300.0
2006-08-16 09:50:00,15.39,15.45,15.36,15.38,1729200.0,11.3467,11.391,11.3246,11.3394,1729200.0
2006-08-16 10:00:00,15.38,15.45,15.34,15.45,1367700.0,11.3394,11.391,11.3099,11.391,1367700.0
2006-08-16 10:10:00,15.45,15.54,15.44,15.48,1570000.0,11.391,11.4573,11.3836,11.4131,1570000.0
2006-08-16 10:20:00,15.48,15.5,15.42,15.49,759700.0,11.4131,11.4278,11.3689,11.4205,759700.0
2006-08-16 10:30:00,15.48,15.51,15.46,15.49,319500.0,11.4131,11.4352,11.3983,11.4205,319500.0
2006-08-16 10:40:00,15.49,15.66,15.49,15.65,1231100.0,11.4205,11.5458,11.4205,11.5384,1231100.0
2006-08-16 10:50:00,15.65,15.68,15.63,15.64,882500.0,11.5384,11.5605,11.5237,11.5311,882500.0
2006-08-16 11:00:00,15.64,15.64,15.55,15.57,780700.0,11.5311,11.5311,11.4647,11.4794,780700.0
2006-08-16 11:10:00,15.57,15.63,15.55,15.56,649000.0,11.4794,11.5237,11.4647,11.4721,649000.0
2006-08-16 11:20:00,15.56,15.57,15.5,15.55,718300.0,11.4721,11.4794,11.4278,11.4647,718300.0
2006-08-16 11:30:00,15.54,15.55,15.53,15.53,221200.0,11.4573,11.4647,11.45,11.45,221200.0
2006-08-16 11:40:00,15.53,15.59,15.53,15.58,515300.0,11.45,11.4942,11.45,11.4868,515300.0
2006-08-16 11:50:00,15.58,15.58,15.54,15.54,245300.0,11.4868,11.4868,11.4573,11.4573,245300.0
2006-08-16 12:00:00,15.55,15.56,15.52,15.56,515600.0,11.4647,11.4721,11.4426,11.4721,515600.0
2006-08-16 12:10:00,15.55,15.63,15.55,15.62,1034700.0,11.4647,11.5237,11.4647,11.5163,1034700.0
2006-08-16 12:20:00,15.61,15.62,15.59,15.59,716000.0,11.5089,11.5163,11.4942,11.4942,716000.0
2006-08-16 12:30:00,15.6,15.64,15.59,15.63,1134200.0,11.5016,11.5311,11.4942,11.5237,1134200.0
2006-08-16 12:40:00,15.63,15.66,15.62,15.63,861600.0,11.5237,11.5458,11.5163,11.5237,861600.0
2006-08-16 12:50:00,15.64,15.64,15.53,15.55,591000.0,11.5311,11.5311,11.45,11.4647,591000.0
2006-08-16 13:00:00,15.55,15.58,15.54,15.57,659300.0,11.4647,11.4868,11.4573,11.4794,659300.0
2006-08-16 13:10:00,15.57,15.64,15.57,15.61,490600.0,11.4794,11.5311,11.4794,11.5089,490600.0
2006-08-16 13:20:00,15.61,15.61,15.51,15.52,909400.0,11.5089,11.5089,11.4352,11.4426,909400.0
2006-08-16 13:30:00,15.53,15.54,15.5,15.53,493400.0,11.45,11.4573,11.4278,11.45,493400.0
2006-08-16 13:40:00,15.53,15.58,15.52,15.55,619000.0,11.45,11.4868,11.4426,11.4647,619000.0
2006-08-16 13:50:00,15.55,15.57,15.53,15.53,472200.0,11.4647,11.4794,11.45,11.45,472200.0
2006-08-16 14:00:00,15.54,15.56,15.52,15.55,902100.0,11.4573,11.4721,11.4426,11.4647,902100.0
2006-08-16 14:10:00,15.54,15.61,15.54,15.58,849300.0,11.4573,11.5089,11.4573,11.4868,849300.0
2006-08-16 14:20:00,15.58,15.59,15.55,15.55,505600.0,11.4868,11.4942,11.4647,11.4647,505600.0
2006-08-16 14:30:00,15.56,15.6,15.55,15.59,626400.0,11.4721,11.5016,11.4647,11.4942,626400.0
2006-08-16 14:40:00,15.59,15.59,15.58,15.58,546800.0,11.4942,11.4942,11.4868,11.4868,546800.0
2006-08-16 14:50:00,15.58,15.61,15.58,15.6,907500.0,11.4868,11.5089,11.4868,11.5016,907500.0
2006-08-16 15:00:00,15.6,15.7,15.59,15.67,2145700.0,11.5016,11.5753,11.4942,11.5532,2145700.0
2006-08-16 15:10:00,15.67,15.78,15.64,15.72,1489000.0,11.5532,11.6343,11.5311,11.59,1489000.0
2006-08-16 15:20:00,15.73,15.77,15.7,15.76,953100.0,11.5974,11.6269,11.5753,11.6195,953100.0
2006-08-16 15:30:00,15.76,15.84,15.76,15.84,826100.0,11.6195,11.6785,11.6195,11.6785,826100.0
2006-08-16 15:40:00,15.84,15.88,15.78,15.79,1771400.0,11.6785,11.708,11.6343,11.6416,1771400.0
2006-08-16 15:50:00,15.8,15.81,15.71,15.72,1608500.0,11.649,11.6564,11.5827,11.59,1608500.0
2006-08-17 09:30:00,15.76,15.85,15.7,15.83,1795600.0,11.6195,11.6859,11.5753,11.6711,1795600.0
2006-08-17 09:40:00,15.83,15.94,15.78,15.94,1042400.0,11.6711,11.7522,11.6343,11.7522,1042400.0
2006-08-17 09:50:00,15.94,15.99,15.84,15.99,957200.0,11.7522,11.7891,11.6785,11.7891,957200.0
2006-08-17 10:00:00,15.98,16.03,15.92,16.0,1389300.0,11.7817,11.8186,11.7375,11.7965,1389300.0
2006-08-17 10:10:00,16.0,16.0,15.89,15.9,1003100.0,11.7965,11.7965,11.7154,11.7228,1003100.0
2006-08-17 10:20:00,15.9,15.93,15.86,15.87,926800.0,11.7228,11.7449,11.6933,11.7006,926800.0
2006-08-17 10:30:00,15.86,15.89,15.84,15.88,501500.0,11.6933,11.7154,11.6785,11.708,501500.0
2006-08-17 10:40:00,15.88,15.9,15.83,15.87,536300.0,11.708,11.7228,11.6711,11.7006,536300.0
2006-08-17 10:50:00,15.87,15.91,15.86,15.91,579900.0,11.7006,11.7301,11.6933,11.7301,579900.0
2006-08-17 11:00:00,15.91,15.92,15.89,15.91,441300.0,11.7301,11.7375,11.7154,11.7301,441300.0
2006-08-17 11:10:00,15.91,15.95,15.89,15.95,537100.0,11.7301,11.7596,11.7154,11.7596,537100.0
2006-08-17 11:20:00,15.95,15.97,15.89,15.89,731700.0,11.7596,11.7744,11.7154,11.7154,731700.0
2006-08-17 11:30:00,15.9,15.93,15.88,15.9,372200.0,11.7228,11.7449,11.708,11.7228,372200.0
2006-08-17 11:40:00,15.89,15.96,15.89,15.94,450400.0,11.7154,11.767,11.7154,11.7522,450400.0
2006-08-17 11:50:00,15.95,15.98,15.92,15.96,910300.0,11.7596,11.7817,11.7375,11.767,910300.0
2006-08-17 12:00:00,15.96,15.97,15.91,15.95,762200.0,11.767,11.7744,11.7301,11.7596,762200.0
2006-08-17 12:10:00,15.95,16.08,15.94,16.04,1137500.0,11.7596,11.8555,11.7522,11.826,1137500.0
2006-08-17 12:20:00,16.04,16.1,16.04,16.08,883000.0,11.826,11.8702,11.826,11.8555,883000.0
2006-08-17 12:30:00,16.09,16.12,16.05,16.06,494400.0,11.8628,11.885,11.8333,11.8407,494400.0
2006-08-17 12:40:00,16.05,16.12,16.05,16.07,804300.0,11.8333,11.885,11.8333,11.8481,804300.0
2006-08-17 12:50:00,16.07,16.09,16.03,16.09,361400.0,11.8481,11.8628,11.8186,11.8628,361400.0
2006-08-17 13:00:00,16.09,16.09,16.06,16.08,193600.0,11.8628,11.8628,11.8407,11.8555,193600.0
2006-08-17 13:10:00,16.07,16.08,16.0,16.05,544200.0,11.8481,11.8555,11.7965,11.8333,544200.0
2006-08-17 13:20:00,16.05,16.07,15.98,15.98,478300.0,11.8333,11.8481,11.7817,11.7817,478300.0
2006-08-17 13:30:00,15.98,16.02,15.94,15.95,817000.0,11.7817,11.8112,11.7522,11.7596,817000.0
2006-08-17 13:40:00,15.95,15.98,15.91,15.97,628200.0,11.7596,11.7817,11.7301,11.7744,628200.0
2006-08-17 13:50:00,15.97,15.98,15.88,15.9,596000.0,11.7744,11.7817,11.708,11.7228,596000.0
2006-08-17 14:00:00,15.9,15.9,15.84,15.86,576600.0,11.7228,11.7228,11.6785,11.6933,576600.0
2006-08-17 14:10:00,15.86,15.88,15.79,15.8,1054000.0,11.6933,11.708,11.6416,11.649,1054000.0
2006-08-17 14:20:00,15.79,15.83,15.78,15.79,715800.0,11.6416,11.6711,11.6343,11.6416,715800.0
2006-08-17 14:30:00,15.79,15.8,15.74,15.78,790800.0,11.6416,11.649,11.6048,11.6343,790800.0
2006-08-17 14:40:00,15.78,15.81,15.77,15.78,429600.0,11.6343,11.6564,11.6269,11.6343,429600.0
2006-08-17 14:50:00,15.79,15.83,15.77,15.79,407200.0,11.6416,11.6711,11.6269,11.6416,407200.0
2006-08-17 15:00:00,15.8,15.95,15.78,15.85,514300.0,11.649,11.7596,11.6343,11.6859,514300.0
2006-08-17 15:10:00,15.85,15.85,15.8,15.83,381000.0,11.6859,11.6859,11.649,11.6711,381000.0
2006-08-17 15:20:00,15.84,15.89,15.82,15.83,435000.0,11.6785,11.7154,11.6638,11.6711,435000.0
2006-08-17 15:30:00,15.83,15.86,15.81,15.86,408500.0,11.6711,11.6933,11.6564,11.6933,408500.0
2006-08-17 15:40:00,15.86,15.91,15.82,15.82,637200.0,11.6933,11.7301,11.6638,11.6638,637200.0
2006-08-17 15:50:00,15.82,15.86,15.78,15.82,1351000.0,11.6638,11.6933,11.6343,11.6638,1351000.0
2006-08-18 09:30:00,15.81,15.86,15.66,15.69,2877200.0,11.6564,11.6933,11.5458,11.5679,2877200.0
2006-08-18 09:40:00,15.69,15.74,15.65,15.68,846500.0,11.5679,11.6048,11.5384,11.5605,846500.0
2006-08-18 09:50:00,15.68,15.71,15.56,15.61,910800.0,11.5605,11.5827,11.4721,11.5089,910800.0
2006-08-18 10:00:00,15.61,15.68,15.58,15.64,748700.0,11.5089,11.5605,11.4868,11.5311,748700.0
2006-08-18 10:10:00,15.63,15.67,15.57,15.65,646300.0,11.5237,11.5532,11.4794,11.5384,646300.0
2006-08-18 10:20:00,15.65,15.68,15.64,15.64,432700.0,11.5384,11.5605,11.5311,11.5311,432700.0
2006-08-18 10:30:00,15.64,15.67,15.63,15.67,419200.0,11.5311,11.5532,11.5237,11.5532,419200.0
2006-08-18 10:40:00,15.67,15.68,15.61,15.62,301200.0,11.5532,11.5605,11.5089,11.5163,301200.0
2006-08-18 10:50:00,15.61,15.63,15.6,15.62,318700.0,11.5089,11.5237,11.5016,11.5163,318700.0
2006-08-18 11:00:00,15.63,15.68,15.61,15.66,284300.0,11.5237,11.5605,11.5089,11.5458,284300.0
2006-08-18 11:10:00,15.67,15.67,15.61,15.67,338500.0,11.5532,11.5532,11.5089,11.5532,338500.0
2006-08-18 11:20:00,15.67,15.68,15.65,15.67,163600.0,11.5532,11.5605,11.5384,11.5532,163600.0
2006-08-18 11:30:00,15.66,15.67,15.61,15.63,267800.0,11.5458,11.5532,11.5089,11.5237,267800.0
2006-08-18 11:40:00,15.63,15.68,15.62,15.66,314200.0,11.5237,11.5605,11.5163,11.5458,314200.0
2006-08-18 11:50:00,15.67,15.68,15.63,15.64,236000.0,11.5532,11.5605,11.5237,11.5311,236000.0
2006-08-18 12:00:00,15.64,15.65,15.63,15.63,97800.0,11.5311,11.5384,11.5237,11.5237,97800.0
2006-08-18 12:10:00,15.63,15.66,15.63,15.65,110000.0,11.5237,11.5458,11.5237,11.5384,110000.0
2006-08-18 12:20:00,15.65,15.68,15.64,15.67,251800.0,11.5384,11.5605,11.5311,11.5532,251800.0
2006-08-18 12:30:00,15.67,15.68,15.65,15.65,171800.0,11.5532,11.5605,11.5384,11.5384,171800.0
2006-08-18 12:40:00,15.66,15.67,15.65,15.67,247100.0,11.5458,11.5532,11.5384,11.5532,247100.0
2006-08-18 12:50:00,15.67,15.68,15.65,15.66,190200.0,11.5532,11.5605,11.5384,11.5458,190200.0
2006-08-18 13:00:00,15.67,15.67,15.65,15.66,189300.0,11.5532,11.5532,11.5384,11.5458,189300.0
2006-08-18 13:10:00,15.67,15.67,15.65,15.66,150300.0,11.5532,11.5532,11.5384,11.5458,150300.0
2006-08-18 13:20:00,15.67,15.72,15.66,15.72,428500.0,11.5532,11.59,11.5458,11.59,428500.0
2006-08-18 13:30:00,15.71,15.74,15.71,15.74,304800.0,11.5827,11.6048,11.5827,11.6048,304800.0
2006-08-18 13:40:00,15.74,15.8,15.69,15.7,512000.0,11.6048,11.649,11.5679,11.5753,512000.0
2006-08-18 13:50:00,15.7,15.72,15.67,15.67,279100.0,11.5753,11.59,11.5532,11.5532,279100.0
2006-08-18 14:00:00,15.67,15.73,15.67,15.71,277500.0,11.5532,11.5974,11.5532,11.5827,277500.0
2006-08-18 14:10:00,15.71,15.76,15.7,15.73,346700.0,11.5827,11.6195,11.5753,11.5974,346700.0
2006-08-18 14:20:00,15.73,15.75,15.7,15.71,327700.0,11.5974,11.6122,11.5753,11.5827,327700.0
2006-08-18 14:30:00,15.72,15.8,15.71,15.78,351900.0,11.59,11.649,11.5827,11.6343,351900.0
2006-08-18 14:40:00,15.77,15.79,15.75,15.76,229500.0,11.6269,11.6416,11.6122,11.6195,229500.0
2006-08-18 14:50:00,15.76,15.77,15.75,15.77,214300.0,11.6195,11.6269,11.6122,11.6269,214300.0
2006-08-18 15:00:00,15.77,15.77,15.76,15.77,123000.0,11.6269,11.6269,11.6195,11.6269,123000.0
2006-08-18 15:10:00,15.76,15.78,15.76,15.78,331000.0,11.6195,11.6343,11.6195,11.6343,331000.0
2006-08-18 15:20:00,15.78,15.81,15.77,15.8,229100.0,11.6343,11.6564,11.6269,11.649,229100.0
2006-08-18 15:30:00,15.8,15.81,15.79,15.8,188500.0,11.649,11.6564,11.6416,11.649,188500.0
2006-08-18 15:40:00,15.81,15.81,15.79,15.79,321600.0,11.6564,11.6564,11.6416,11.6416,321600.0
2006-08-18 15:50:00,15.8,15.8,15.76,15.77,572600.0,11.649,11.649,11.6195,11.6269,572600.0
2006-08-21 09:30:00,15.69,15.7,15.58,15.62,896400.0,11.5679,11.5753,11.4868,11.5163,896400.0
2006-08-21 09:40:00,15.62,15.64,15.58,15.6,586800.0,11.5163,11.5311,11.4868,11.5016,586800.0
2006-08-21 09:50:00,15.6,15.69,15.56,15.58,452300.0,11.5016,11.5679,11.4721,11.4868,452300.0
2006-08-21 10:00:00,15.57,15.61,15.55,15.58,535100.0,11.4794,11.5089,11.4647,11.4868,535100.0
2006-08-21 10:10:00,15.59,15.61,15.56,15.6,426100.0,11.4942,11.5089,11.4721,11.5016,426100.0
2006-08-21 10:20:00,15.59,15.61,15.55,15.56,405600.0,11.4942,11.5089,11.4647,11.4721,405600.0
2006-08-21 10:30:00,15.56,15.6,15.54,15.57,706200.0,11.4721,11.5016,11.4573,11.4794,706200.0
2006-08-21 10:40:00,15.58,15.61,15.57,15.59,552900.0,11.4868,11.5089,11.4794,11.4942,552900.0
2006-08-21 10:50:00,15.59,15.6,15.56,15.56,369800.0,11.4942,11.5016,11.4721,11.4721,369800.0
2006-08-21 11:00:00,15.56,15.58,15.52,15.55,613500.0,11.4721,11.4868,11.4426,11.4647,613500.0
2006-08-21 11:10:00,15.55,15.55,15.51,15.53,463600.0,11.4647,11.4647,11.4352,11.45,463600.0
2006-08-21 11:20:00,15.53,15.58,15.53,15.58,386500.0,11.45,11.4868,11.45,11.4868,386500.0
2006-08-21 11:30:00,15.58,15.59,15.56,15.56,153500.0,11.4868,11.4942,11.4721,11.4721,153500.0
2006-08-21 11:40:00,15.57,15.59,15.56,15.56,190500.0,11.4794,11.4942,11.4721,11.4721,190500.0
2006-08-21 11:50:00,15.56,15.57,15.51,15.52,415800.0,11.4721,11.4794,11.4352,11.4426,415800.0
2006-08-21 12:00:00,15.52,15.54,15.51,15.54,549000.0,11.4426,11.4573,11.4352,11.4573,549000.0
2006-08-21 12:10:00,15.54,15.55,15.53,15.54,121200.0,11.4573,11.4647,11.45,11.4573,121200.0
2006-08-21 12:20:00,15.54,15.55,15.54,15.54,66900.0,11.4573,11.4647,11.4573,11.4573,66900.0
2006-08-21 12:30:00,15.55,15.59,15.54,15.58,214300.0,11.4647,11.4942,11.4573,11.4868,214300.0
2006-08-21 12:40:00,15.59,15.59,15.58,15.58,97400.0,11.4942,11.4942,11.4868,11.4868,97400.0
2006-08-21 12:50:00,15.58,15.59,15.58,15.58,109600.0,11.4868,11.4942,11.4868,11.4868,109600.0
2006-08-21 13:00:00,15.59,15.6,15.58,15.59,107600.0,11.4942,11.5016,11.4868,11.4942,107600.0
2006-08-21 13:10:00,15.59,15.6,15.55,15.55,156400.0,11.4942,11.5016,11.4647,11.4647,156400.0
2006-08-21 13:20:00,15.55,15.56,15.55,15.55,103500.0,11.4647,11.4721,11.4647,11.4647,103500.0
2006-08-21 13:30:00,15.56,15.58,15.55,15.57,200100.0,11.4721,11.4868,11.4647,11.4794,200100.0
2006-08-21 13:40:00,15.57,15.58,15.56,15.56,146700.0,11.4794,11.4868,11.4721,11.4721,146700.0
2006-08-21 13:50:00,15.56,15.58,15.56,15.58,167700.0,11.4721,11.4868,11.4721,11.4868,167700.0
2006-08-21 14:00:00,15.58,15.64,15.58,15.63,227900.0,11.4868,11.5311,11.4868,11.5237,227900.0
2006-08-21 14:10:00,15.64,15.64,15.6,15.61,186500.0,11.5311,11.5311,11.5016,11.5089,186500.0
2006-08-21 14:20:00,15.62,15.64,15.61,15.62,213300.0,11.5163,11.5311,11.5089,11.5163,213300.0
2006-08-21 14:30:00,15.62,15.64,15.6,15.6,385900.0,11.5163,11.5311,11.5016,11.5016,385900.0
2006-08-21 14:40:00,15.59,15.61,15.57,15.59,265900.0,11.4942,11.5089,11.4794,11.4942,265900.0
2006-08-21 14:50:00,15.59,15.6,15.58,15.59,172600.0,11.4942,11.5016,11.4868,11.4942,172600.0
2006-08-21 15:00:00,15.6,15.6,15.57,15.57,171700.0,11.5016,11.5016,11.4794,11.4794,171700.0
2006-08-21 15:10:00,15.58,15.6,15.57,15.58,211800.0,11.4868,11.5016,11.4794,11.4868,211800.0
2006-08-21 15:20:00,15.57,15.65,15.54,15.62,882400.0,11.4794,11.5384,11.4573,11.5163,882400.0
2006-08-21 15:30:00,15.62,15.67,15.61,15.66,437600.0,11.5163,11.5532,11.5089,11.5458,437600.0
2006-08-21 15:40:00,15.66,15.66,15.63,15.64,287700.0,11.5458,11.5458,11.5237,11.5311,287700.0
2006-08-21 15:50:00,15.63,15.64,15.58,15.62,629200.0,11.5237,11.5311,11.4868,11.5163,629200.0
2006-08-22 09:30:00,15.54,15.73,15.54,15.7,685600.0,11.4573,11.5974,11.4573,11.5753,685600.0
2006-08-22 09:40:00,15.7,15.74,15.65,15.67,620100.0,11.5753,11.6048,11.5384,11.5532,620100.0
2006-08-22 09:50:00,15.67,15.68,15.63,15.66,419600.0,11.5532,11.5605,11.5237,11.5458,419600.0
2006-08-22 10:00:00,15.65,15.68,15.64,15.64,354600.0,11.5384,11.5605,11.5311,11.5311,354600.0
2006-08-22 10:10:00,15.64,15.68,15.64,15.66,306500.0,11.5311,11.5605,11.5311,11.5458,306500.0
2006-08-22 10:20:00,15.66,15.73,15.66,15.71,451200.0,11.5458,11.5974,11.5458,11.5827,451200.0
2006-08-22 10:30:00,15.71,15.73,15.71,15.73,320600.0,11.5827,11.5974,11.5827,11.5974,320600.0
2006-08-22 10:40:00,15.73,15.77,15.73,15.76,371600.0,11.5974,11.6269,11.5974,11.6195,371600.0
2006-08-22 10:50:00,15.75,15.81,15.75,15.78,340500.0,11.6122,11.6564,11.6122,11.6343,340500.0
2006-08-22 11:00:00,15.78,15.79,15.74,15.74,261400.0,11.6343,11.6416,11.6048,11.6048,261400.0
2006-08-22 11:10:00,15.74,15.75,15.74,15.74,248300.0,11.6048,11.6122,11.6048,11.6048,248300.0
2006-08-22 11:20:00,15.74,15.78,15.74,15.77,276500.0,11.6048,11.6343,11.6048,11.6269,276500.0
2006-08-22 11:30:00,15.78,15.78,15.75,15.75,764300.0,11.6343,11.6343,11.6122,11.6122,764300.0
2006-08-22 11:40:00,15.75,15.77,15.73,15.74,260400.0,11.6122,11.6269,11.5974,11.6048,260400.0
2006-08-22 11:50:00,15.73,15.75,15.71,15.75,372300.0,11.5974,11.6122,11.5827,11.6122,372300.0
2006-08-22 12:00:00,15.75,15.75,15.66,15.68,316800.0,11.6122,11.6122,11.5458,11.5605,316800.0
2006-08-22 12:10:00,15.68,15.7,15.67,15.69,200200.0,11.5605,11.5753,11.5532,11.5679,200200.0
2006-08-22 12:20:00,15.69,15.69,15.65,15.65,306000.0,11.5679,11.5679,11.5384,11.5384,306000.0
2006-08-22 12:30:00,15.66,15.66,15.63,15.63,250000.0,11.5458,11.5458,11.5237,11.5237,250000.0
2006-08-22 12:40:00,15.64,15.68,15.63,15.67,271000.0,11.5311,11.5605,11.5237,11.5532,271000.0
2006-08-22 12:50:00,15.67,15.71,15.67,15.7,182000.0,11.5532,11.5827,11.5532,11.5753,182000.0
2006-08-22 13:00:00,15.7,15.7,15.57,15.59,592300.0,11.5753,11.5753,11.4794,11.4942,592300.0
2006-08-22 13:10:00,15.59,15.62,15.58,15.59,269500.0,11.4942,11.5163,11.4868,11.4942,269500.0
2006-08-22 13:20:00,15.59,15.62,15.57,15.59,411200.0,11.4942,11.5163,11.4794,11.4942,411200.0
2006-08-22 13:30:00,15.59,15.6,15.57,15.58,466600.0,11.4942,11.5016,11.4794,11.4868,466600.0
2006-08-22 13:40:00,15.58,15.59,15.53,15.56,424600.0,11.4868,11.4942,11.45,11.4721,424600.0
2006-08-22 13:50:00,15.55,15.61,15.55,15.6,308900.0,11.4647,11.5089,11.4647,11.5016,308900.0
2006-08-22 14:00:00,15.6,15.6,15.52,15.53,511700.0,11.5016,11.5016,11.4426,11.45,511700.0
2006-08-22 14:10:00,15.53,15.57,15.52,15.57,448400.0,11.45,11.4794,11.4426,11.4794,448400.0
2006-08-22 14:20:00,15.57,15.63,15.52,15.59,523200.0,11.4794,11.5237,11.4426,11.4942,523200.0
2006-08-22 14:30:00,15.58,15.62,15.58,15.6,294700.0,11.4868,11.5163,11.4868,11.5016,294700.0
2006-08-22 14:40:00,15.6,15.7,15.6,15.66,988600.0,11.5016,11.5753,11.5016,11.5458,988600.0
2006-08-22 14:50:00,15.66,15.67,15.57,15.59,1472500.0,11.5458,11.5532,11.4794,11.4942,1472500.0
2006-08-22 15:00:00,15.59,15.6,15.58,15.58,708900.0,11.4942,11.5016,11.4868,11.4868,708900.0
2006-08-22 15:10:00,15.59,15.62,15.58,15.6,372300.0,11.4942,11.5163,11.4868,11.5016,372300.0
2006-08-22 15:20:00,15.6,15.63,15.58,15.58,277400.0,11.5016,11.5237,11.4868,11.4868,277400.0
2006-08-22 15:30:00,15.58,15.59,15.58,15.58,194400.0,11.4868,11.4942,11.4868,11.4868,194400.0
2006-08-22 15:40:00,15.59,15.59,15.58,15.59,986400.0,11.4942,11.4942,11.4868,11.4942,986400.0
2006-08-22 15:50:00,15.58,15.65,15.58,15.58,565900.0,11.4868,11.5384,11.4868,11.4868,565900.0
2006-08-23 09:30:00,15.68,15.86,15.65,15.82,1596200.0,11.5605,11.6933,11.5384,11.6638,1596200.0
2006-08-23 09:40:00,15.82,15.85,15.78,15.78,759000.0,11.6638,11.6859,11.6343,11.6343,759000.0
2006-08-23 09:50:00,15.78,15.79,15.74,15.75,916000.0,11.6343,11.6416,11.6048,11.6122,916000.0
2006-08-23 10:00:00,15.74,15.77,15.68,15.7,1391600.0,11.6048,11.6269,11.5605,11.5753,1391600.0
2006-08-23 10:10:00,15.71,15.76,15.68,15.75,749800.0,11.5827,11.6195,11.5605,11.6122,749800.0
2006-08-23 10:20:00,15.74,15.78,15.71,15.75,792000.0,11.6048,11.6343,11.5827,11.6122,792000.0
2006-08-23 10:30:00,15.75,15.8,15.73,15.77,600900.0,11.6122,11.649,11.5974,11.6269,600900.0
2006-08-23 10:40:00,15.77,15.78,15.69,15.69,586400.0,11.6269,11.6343,11.5679,11.5679,586400.0
2006-08-23 10:50:00,15.7,15.78,15.7,15.78,985700.0,11.5753,11.6343,11.5753,11.6343,985700.0
2006-08-23 11:00:00,15.78,15.79,15.71,15.76,1319700.0,11.6343,11.6416,11.5827,11.6195,1319700.0
2006-08-23 11:10:00,15.76,15.77,15.72,15.73,974900.0,11.6195,11.6269,11.59,11.5974,974900.0
2006-08-23 11:20:00,15.74,15.77,15.72,15.75,841200.0,11.6048,11.6269,11.59,11.6122,841200.0
2006-08-23 11:30:00,15.75,15.76,15.72,15.74,403900.0,11.6122,11.6195,11.59,11.6048,403900.0
2006-08-23 11:40:00,15.74,15.75,15.71,15.73,482300.0,11.6048,11.6122,11.5827,11.5974,482300.0
2006-08-23 11:50:00,15.72,15.74,15.72,15.72,400600.0,11.59,11.6048,11.59,11.59,400600.0
2006-08-23 12:00:00,15.73,15.74,15.71,15.72,393400.0,11.5974,11.6048,11.5827,11.59,393400.0
2006-08-23 12:10:00,15.71,15.73,15.69,15.71,675900.0,11.5827,11.5974,11.5679,11.5827,675900.0
2006-08-23 12:20:00,15.71,15.74,15.71,15.72,389000.0,11.5827,11.6048,11.5827,11.59,389000.0
2006-08-23 12:30:00,15.72,15.78,15.71,15.76,1706600.0,11.59,11.6343,11.5827,11.6195,1706600.0
2006-08-23 12:40:00,15.76,15.83,15.75,15.82,1954700.0,11.6195,11.6711,11.6122,11.6638,1954700.0
2006-08-23 12:50:00,15.82,15.85,15.79,15.79,983500.0,11.6638,11.6859,11.6416,11.6416,983500.0
2006-08-23 13:00:00,15.8,15.82,15.78,15.79,960700.0,11.649,11.6638,11.6343,11.6416,960700.0
2006-08-23 13:10:00,15.8,15.83,15.79,15.81,675600.0,11.649,11.6711,11.6416,11.6564,675600.0
2006-08-23 13:20:00,15.82,15.83,15.8,15.82,532500.0,11.6638,11.6711,11.649,11.6638,532500.0
2006-08-23 13:30:00,15.82,15.83,15.8,15.81,582400.0,11.6638,11.6711,11.649,11.6564,582400.0
2006-08-23 13:40:00,15.81,15.82,15.77,15.78,827700.0,11.6564,11.6638,11.6269,11.6343,827700.0
2006-08-23 13:50:00,15.78,15.84,15.77,15.81,1029800.0,11.6343,11.6785,11.6269,11.6564,1029800.0
2006-08-23 14:00:00,15.82,15.82,15.8,15.82,199600.0,11.6638,11.6638,11.649,11.6638,199600.0
2006-08-23 14:10:00,15.81,15.82,15.79,15.8,422900.0,11.6564,11.6638,11.6416,11.649,422900.0
2006-08-23 14:20:00,15.8,15.84,15.8,15.83,663800.0,11.649,11.6785,11.649,11.6711,663800.0
2006-08-23 14:30:00,15.83,15.89,15.83,15.86,655900.0,11.6711,11.7154,11.6711,11.6933,655900.0
2006-08-23 14:40:00,15.87,15.87,15.82,15.83,656100.0,11.7006,11.7006,11.6638,11.6711,656100.0
2006-08-23 14:50:00,15.82,15.87,15.82,15.85,871700.0,11.6638,11.7006,11.6638,11.6859,871700.0
2006-08-23 15:00:00,15.85,15.92,15.84,15.9,710500.0,11.6859,11.7375,11.6785,11.7228,710500.0
2006-08-23 15:10:00,15.9,15.91,15.83,15.85,708900.0,11.7228,11.7301,11.6711,11.6859,708900.0
2006-08-23 15:20:00,15.85,15.91,15.83,15.91,1110800.0,11.6859,11.7301,11.6711,11.7301,1110800.0
2006-08-23 15:30:00,15.91,15.92,15.86,15.87,485200.0,11.7301,11.7375,11.6933,11.7006,485200.0
2006-08-23 15:40:00,15.86,15.92,15.84,15.91,1320400.0,11.6933,11.7375,11.6785,11.7301,1320400.0
2006-08-23 15:50:00,15.91,15.94,15.86,15.93,1706700.0,11.7301,11.7522,11.6933,11.7449,1706700.0
2006-08-24 09:30:00,15.85,15.99,15.75,15.76,1633100.0,11.6859,11.7891,11.6122,11.6195,1633100.0
2006-08-24 09:40:00,15.76,15.84,15.75,15.83,1391400.0,11.6195,11.6785,11.6122,11.6711,1391400.0
2006-08-24 09:50:00,15.83,15.9,15.79,15.9,829500.0,11.6711,11.7228,11.6416,11.7228,829500.0
2006-08-24 10:00:00,15.89,15.95,15.84,15.93,1396800.0,11.7154,11.7596,11.6785,11.7449,1396800.0
2006-08-24 10:10:00,15.92,16.14,15.91,16.11,4145800.0,11.7375,11.8997,11.7301,11.8776,4145800.0
2006-08-24 10:20:00,16.11,16.12,15.93,16.01,1175000.0,11.8776,11.885,11.7449,11.8039,1175000.0
2006-08-24 10:30:00,16.01,16.03,15.99,15.99,1204300.0,11.8039,11.8186,11.7891,11.7891,1204300.0
2006-08-24 10:40:00,15.99,16.04,15.98,16.01,1823300.0,11.7891,11.826,11.7817,11.8039,1823300.0
2006-08-24 10:50:00,16.01,16.07,16.01,16.02,471600.0,11.8039,11.8481,11.8039,11.8112,471600.0
2006-08-24 11:00:00,16.02,16.07,16.01,16.04,671600.0,11.8112,11.8481,11.8039,11.826,671600.0
2006-08-24 11:10:00,16.04,16.07,16.03,16.07,758200.0,11.826,11.8481,11.8186,11.8481,758200.0
2006-08-24 11:20:00,16.07,16.09,16.05,16.05,477300.0,11.8481,11.8628,11.8333,11.8333,477300.0
2006-08-24 11:30:00,16.05,16.07,16.03,16.05,1766700.0,11.8333,11.8481,11.8186,11.8333,1766700.0
2006-08-24 11:40:00,16.06,16.06,16.02,16.04,687400.0,11.8407,11.8407,11.8112,11.826,687400.0
2006-08-24 11:50:00,16.03,16.05,16.02,16.03,613100.0,11.8186,11.8333,11.8112,11.8186,613100.0
2006-08-24 12:00:00,16.03,16.03,15.95,15.97,1022700.0,11.8186,11.8186,11.7596,11.7744,1022700.0
2006-08-24 12:10:00,15.97,16.06,15.96,16.04,1424400.0,11.7744,11.8407,11.767,11.826,1424400.0
2006-08-24 12:20:00,16.04,16.05,16.0,16.01,603400.0,11.826,11.8333,11.7965,11.8039,603400.0
2006-08-24 12:30:00,16.01,16.04,16.0,16.03,332800.0,11.8039,11.826,11.7965,11.8186,332800.0
2006-08-24 12:40:00,16.03,16.05,16.0,16.0,472600.0,11.8186,11.8333,11.7965,11.7965,472600.0
2006-08-24 12:50:00,16.01,16.02,16.0,16.0,98900.0,11.8039,11.8112,11.7965,11.7965,98900.0
2006-08-24 13:00:00,16.0,16.01,15.81,16.0,398300.0,11.7965,11.8039,11.6564,11.7965,398300.0
2006-08-24 13:10:00,16.0,16.05,16.0,16.0,1275400.0,11.7965,11.8333,11.7965,11.7965,1275400.0
2006-08-24 13:20:00,16.04,16.1,16.03,16.08,1207900.0,11.826,11.8702,11.8186,11.8555,1207900.0
2006-08-24 13:30:00,16.07,16.1,16.02,16.03,791400.0,11.8481,11.8702,11.8112,11.8186,791400.0
2006-08-24 13:40:00,16.03,16.06,16.02,16.03,333000.0,11.8186,11.8407,11.8112,11.8186,333000.0
2006-08-24 13:50:00,16.03,16.11,16.03,16.11,490900.0,11.8186,11.8776,11.8186,11.8776,490900.0
2006-08-24 14:00:00,16.11,16.12,16.07,16.09,505200.0,11.8776,11.885,11.8481,11.8628,505200.0
2006-08-24 14:10:00,16.08,16.14,16.08,16.12,604600.0,11.8555,11.8997,11.8555,11.885,604600.0
2006-08-24 14:20:00,16.11,16.12,16.09,16.1,651700.0,11.8776,11.885,11.8628,11.8702,651700.0
2006-08-24 14:30:00,16.1,16.11,16.08,16.11,256800.0,11.8702,11.8776,11.8555,11.8776,256800.0
2006-08-24 14:40:00,16.1,16.12,16.08,16.08,553100.0,11.8702,11.885,11.8555,11.8555,553100.0
2006-08-24 14:50:00,16.08,16.13,16.07,16.11,476800.0,11.8555,11.8923,11.8481,11.8776,476800.0
2006-08-24 15:00:00,16.11,16.13,16.09,16.1,1331900.0,11.8776,11.8923,11.8628,11.8702,1331900.0
2006-08-24 15:10:00,16.1,16.11,16.05,16.06,595600.0,11.8702,11.8776,11.8333,11.8407,595600.0
2006-08-24 15:20:00,16.06,16.07,16.04,16.05,1176300.0,11.8407,11.8481,11.826,11.8333,1176300.0
2006-08-24 15:30:00,16.06,16.07,16.03,16.07,886100.0,11.8407,11.8481,11.8186,11.8481,886100.0
2006-08-24 15:40:00,16.07,16.08,16.04,16.05,1757500.0,11.8481,11.8555,11.826,11.8333,1757500.0
2006-08-24 15:50:00,16.05,16.12,16.05,16.1,3428300.0,11.8333,11.885,11.8333,11.8702,3428300.0
2006-08-25 09:30:00,16.15,16.25,16.09,16.23,1521200.0,11.9071,11.9808,11.8628,11.9661,1521200.0
2006-08-25 09:40:00,16.23,16.28,16.16,16.23,947000.0,11.9661,12.0029,11.9144,11.9661,947000.0
2006-08-25 09:50:00,16.23,16.28,16.18,16.28,715700.0,11.9661,12.0029,11.9292,12.0029,715700.0
2006-08-25 10:00:00,16.27,16.44,16.26,16.35,1892400.0,11.9955,12.1209,11.9882,12.0545,1892400.0
2006-08-25 10:10:00,16.35,16.41,16.32,16.39,1123100.0,12.0545,12.0988,12.0324,12.084,1123100.0
2006-08-25 10:20:00,16.39,16.4,16.28,16.29,880900.0,12.084,12.0914,12.0029,12.0103,880900.0
2006-08-25 10:30:00,16.29,16.32,16.27,16.28,694000.0,12.0103,12.0324,11.9955,12.0029,694000.0
2006-08-25 10:40:00,16.29,16.32,16.28,16.29,586600.0,12.0103,12.0324,12.0029,12.0103,586600.0
2006-08-25 10:50:00,16.29,16.32,16.23,16.25,642100.0,12.0103,12.0324,11.9661,11.9808,642100.0
2006-08-25 11:00:00,16.25,16.29,16.22,16.28,985200.0,11.9808,12.0103,11.9587,12.0029,985200.0
2006-08-25 11:10:00,16.28,16.3,16.26,16.27,386200.0,12.0029,12.0177,11.9882,11.9955,386200.0
2006-08-25 11:20:00,16.27,16.3,16.26,16.26,296900.0,11.9955,12.0177,11.9882,11.9882,296900.0
2006-08-25 11:30:00,16.26,16.27,16.24,16.26,457000.0,11.9882,11.9955,11.9734,11.9882,457000.0
2006-08-25 11:40:00,16.26,16.27,16.22,16.25,480800.0,11.9882,11.9955,11.9587,11.9808,480800.0
2006-08-25 11:50:00,16.25,16.33,16.24,16.29,550700.0,11.9808,12.0398,11.9734,12.0103,550700.0
2006-08-25 12:00:00,16.29,16.31,16.28,16.3,370800.0,12.0103,12.025,12.0029,12.0177,370800.0
2006-08-25 12:10:00,16.31,16.31,16.28,16.29,225900.0,12.025,12.025,12.0029,12.0103,225900.0
2006-08-25 12:20:00,16.28,16.34,16.28,16.34,480100.0,12.0029,12.0472,12.0029,12.0472,480100.0
2006-08-25 12:30:00,16.33,16.36,16.26,16.27,492300.0,12.0398,12.0619,11.9882,11.9955,492300.0
2006-08-25 12:40:00,16.27,16.28,16.24,16.26,282900.0,11.9955,12.0029,11.9734,11.9882,282900.0
2006-08-25 12:50:00,16.25,16.29,16.25,16.28,209700.0,11.9808,12.0103,11.9808,12.0029,209700.0
2006-08-25 13:00:00,16.28,16.29,16.26,16.28,114200.0,12.0029,12.0103,11.9882,12.0029,114200.0
2006-08-25 13:10:00,16.28,16.29,16.27,16.27,251700.0,12.0029,12.0103,11.9955,11.9955,251700.0
2006-08-25 13:20:00,16.27,16.28,16.26,16.26,125400.0,11.9955,12.0029,11.9882,11.9882,125400.0
2006-08-25 13:30:00,16.26,16.28,16.26,16.27,191000.0,11.9882,12.0029,11.9882,11.9955,191000.0
2006-08-25 13:40:00,16.27,16.27,16.25,16.26,111200.0,11.9955,11.9955,11.9808,11.9882,111200.0
2006-08-25 13:50:00,16.25,16.28,16.25,16.28,504400.0,11.9808,12.0029,11.9808,12.0029,504400.0
2006-08-25 14:00:00,16.28,16.28,16.23,16.23,617500.0,12.0029,12.0029,11.9661,11.9661,617500.0
2006-08-25 14:10:00,16.23,16.27,16.19,16.2,1134000.0,11.9661,11.9955,11.9366,11.9439,1134000.0
2006-08-25 14:20:00,16.2,16.23,16.17,16.22,479000.0,11.9439,11.9661,11.9218,11.9587,479000.0
2006-08-25 14:30:00,16.21,16.24,16.2,16.21,323300.0,11.9513,11.9734,11.9439,11.9513,323300.0
2006-08-25 14:40:00,16.2,16.21,16.18,16.19,229200.0,11.9439,11.9513,11.9292,11.9366,229200.0
2006-08-25 14:50:00,16.18,16.19,16.16,16.19,299600.0,11.9292,11.9366,11.9144,11.9366,299600.0
2006-08-25 15:00:00,16.18,16.2,16.18,16.2,285900.0,11.9292,11.9439,11.9292,11.9439,285900.0
2006-08-25 15:10:00,16.2,16.25,16.19,16.23,447100.0,11.9439,11.9808,11.9366,11.9661,447100.0
2006-08-25 15:20:00,16.23,16.24,16.22,16.22,302300.0,11.9661,11.9734,11.9587,11.9587,302300.0
2006-08-25 15:30:00,16.22,16.23,16.19,16.21,488400.0,11.9587,11.9661,11.9366,11.9513,488400.0
2006-08-25 15:40:00,16.2,16.21,16.18,16.19,437100.0,11.9439,11.9513,11.9292,11.9366,437100.0
2006-08-25 15:50:00,16.18,16.19,16.12,16.14,997800.0,11.9292,11.9366,11.885,11.8997,997800.0
2006-08-28 09:30:00,16.16,16.23,16.1,16.21,813500.0,11.9144,11.9661,11.8702,11.9513,813500.0
2006-08-28 09:40:00,16.22,16.25,16.18,16.23,459600.0,11.9587,11.9808,11.9292,11.9661,459600.0
2006-08-28 09:50:00,16.23,16.27,16.22,16.23,413600.0,11.9661,11.9955,11.9587,11.9661,413600.0
2006-08-28 10:00:00,16.24,16.27,16.23,16.25,492200.0,11.9734,11.9955,11.9661,11.9808,492200.0
2006-08-28 10:10:00,16.24,16.28,16.22,16.28,439100.0,11.9734,12.0029,11.9587,12.0029,439100.0
2006-08-28 10:20:00,16.28,16.34,16.27,16.34,519000.0,12.0029,12.0472,11.9955,12.0472,519000.0
2006-08-28 10:30:00,16.33,16.36,16.3,16.32,462500.0,12.0398,12.0619,12.0177,12.0324,462500.0
2006-08-28 10:40:00,16.32,16.33,16.26,16.27,410200.0,12.0324,12.0398,11.9882,11.9955,410200.0
2006-08-28 10:50:00,16.27,16.27,16.23,16.26,378000.0,11.9955,11.9955,11.9661,11.9882,378000.0
2006-08-28 11:00:00,16.25,16.26,16.22,16.26,471900.0,11.9808,11.9882,11.9587,11.9882,471900.0
2006-08-28 11:10:00,16.26,16.35,16.26,16.34,1196700.0,11.9882,12.0545,11.9882,12.0472,1196700.0
2006-08-28 11:20:00,16.34,16.39,16.32,16.37,626700.0,12.0472,12.084,12.0324,12.0693,626700.0
2006-08-28 11:30:00,16.37,16.38,16.34,16.37,271600.0,12.0693,12.0766,12.0472,12.0693,271600.0
2006-08-28 11:40:00,16.36,16.41,16.33,16.41,750100.0,12.0619,12.0988,12.0398,12.0988,750100.0
2006-08-28 11:50:00,16.42,16.44,16.39,16.39,752300.0,12.1061,12.1209,12.084,12.084,752300.0
2006-08-28 12:00:00,16.39,16.39,16.36,16.38,352700.0,12.084,12.084,12.0619,12.0766,352700.0
2006-08-28 12:10:00,16.38,16.44,16.37,16.4,572000.0,12.0766,12.1209,12.0693,12.0914,572000.0
2006-08-28 12:20:00,16.4,16.42,16.34,16.36,325000.0,12.0914,12.1061,12.0472,12.0619,325000.0
2006-08-28 12:30:00,16.35,16.37,16.33,16.35,241400.0,12.0545,12.0693,12.0398,12.0545,241400.0
2006-08-28 12:40:00,16.36,16.39,16.35,16.36,196800.0,12.0619,12.084,12.0545,12.0619,196800.0
2006-08-28 12:50:00,16.36,16.37,16.33,16.34,212200.0,12.0619,12.0693,12.0398,12.0472,212200.0
2006-08-28 13:00:00,16.35,16.35,16.32,16.35,116800.0,12.0545,12.0545,12.0324,12.0545,116800.0
2006-08-28 13:10:00,16.35,16.38,16.35,16.35,284500.0,12.0545,12.0766,12.0545,12.0545,284500.0
2006-08-28 13:20:00,16.35,16.38,16.34,16.35,132900.0,12.0545,12.0766,12.0472,12.0545,132900.0
2006-08-28 13:30:00,16.35,16.36,16.34,16.35,150800.0,12.0545,12.0619,12.0472,12.0545,150800.0
2006-08-28 13:40:00,16.35,16.37,16.33,16.36,283800.0,12.0545,12.0693,12.0398,12.0619,283800.0
2006-08-28 13:50:00,16.35,16.4,16.34,16.4,294200.0,12.0545,12.0914,12.0472,12.0914,294200.0
2006-08-28 14:00:00,16.4,16.4,16.34,16.36,300600.0,12.0914,12.0914,12.0472,12.0619,300600.0
2006-08-28 14:10:00,16.37,16.37,16.34,16.35,201000.0,12.0693,12.0693,12.0472,12.0545,201000.0
2006-08-28 14:20:00,16.34,16.39,16.34,16.37,297900.0,12.0472,12.084,12.0472,12.0693,297900.0
2006-08-28 14:30:00,16.38,16.38,16.34,16.36,227400.0,12.0766,12.0766,12.0472,12.0619,227400.0
2006-08-28 14:40:00,16.36,16.36,16.34,16.34,207600.0,12.0619,12.0619,12.0472,12.0472,207600.0
2006-08-28 14:50:00,16.33,16.37,16.33,16.37,237400.0,12.0398,12.0693,12.0398,12.0693,237400.0
2006-08-28 15:00:00,16.37,16.37,16.33,16.35,302000.0,12.0693,12.0693,12.0398,12.0545,302000.0
2006-08-28 15:10:00,16.34,16.34,16.31,16.34,242200.0,12.0472,12.0472,12.025,12.0472,242200.0
2006-08-28 15:20:00,16.34,16.35,16.34,16.35,216100.0,12.0472,12.0545,12.0472,12.0545,216100.0
2006-08-28 15:30:00,16.35,16.35,16.3,16.33,686300.0,12.0545,12.0545,12.0177,12.0398,686300.0
2006-08-28 15:40:00,16.33,16.35,16.32,16.32,446600.0,12.0398,12.0545,12.0324,12.0324,446600.0
2006-08-28 15:50:00,16.32,16.35,16.32,16.35,805300.0,12.0324,12.0545,12.0324,12.0545,805300.0
2006-08-29 09:30:00,16.39,16.46,16.36,16.43,1001600.0,12.084,12.1356,12.0619,12.1135,1001600.0
2006-08-29 09:40:00,16.43,16.44,16.36,16.41,591000.0,12.1135,12.1209,12.0619,12.0988,591000.0
2006-08-29 09:50:00,16.41,16.48,16.39,16.47,718400.0,12.0988,12.1504,12.084,12.143,718400.0
2006-08-29 10:00:00,16.47,16.49,16.41,16.45,664000.0,12.143,12.1577,12.0988,12.1283,664000.0
2006-08-29 10:10:00,16.46,16.5,16.42,16.44,1290300.0,12.1356,12.1651,12.1061,12.1209,1290300.0
2006-08-29 10:20:00,16.44,16.47,16.42,16.43,1224400.0,12.1209,12.143,12.1061,12.1135,1224400.0
2006-08-29 10:30:00,16.43,16.46,16.39,16.43,954700.0,12.1135,12.1356,12.084,12.1135,954700.0
2006-08-29 10:40:00,16.43,16.46,16.42,16.45,387500.0,12.1135,12.1356,12.1061,12.1283,387500.0
2006-08-29 10:50:00,16.44,16.53,16.44,16.52,1208600.0,12.1209,12.1872,12.1209,12.1799,1208600.0
2006-08-29 11:00:00,16.53,16.53,16.47,16.48,524500.0,12.1872,12.1872,12.143,12.1504,524500.0
2006-08-29 11:10:00,16.48,16.5,16.46,16.49,535600.0,12.1504,12.1651,12.1356,12.1577,535600.0
2006-08-29 11:20:00,16.49,16.5,16.46,16.49,501800.0,12.1577,12.1651,12.1356,12.1577,501800.0
2006-08-29 11:30:00,16.48,16.48,16.41,16.42,598200.0,12.1504,12.1504,12.0988,12.1061,598200.0
2006-08-29 11:40:00,16.42,16.46,16.39,16.45,611900.0,12.1061,12.1356,12.084,12.1283,611900.0
2006-08-29 11:50:00,16.46,16.47,16.45,16.45,242500.0,12.1356,12.143,12.1283,12.1283,242500.0
2006-08-29 12:00:00,16.46,16.48,16.45,16.48,248700.0,12.1356,12.1504,12.1283,12.1504,248700.0
2006-08-29 12:10:00,16.48,16.48,16.46,16.48,314800.0,12.1504,12.1504,12.1356,12.1504,314800.0
2006-08-29 12:20:00,16.48,16.48,16.47,16.47,110600.0,12.1504,12.1504,12.143,12.143,110600.0
2006-08-29 12:30:00,16.47,16.48,16.45,16.46,432100.0,12.143,12.1504,12.1283,12.1356,432100.0
2006-08-29 12:40:00,16.45,16.46,16.42,16.43,278800.0,12.1283,12.1356,12.1061,12.1135,278800.0
2006-08-29 12:50:00,16.43,16.46,16.42,16.46,196100.0,12.1135,12.1356,12.1061,12.1356,196100.0
2006-08-29 13:00:00,16.46,16.46,16.43,16.44,281300.0,12.1356,12.1356,12.1135,12.1209,281300.0
2006-08-29 13:10:00,16.44,16.44,16.41,16.41,266900.0,12.1209,12.1209,12.0988,12.0988,266900.0
2006-08-29 13:20:00,16.41,16.42,16.38,16.39,418600.0,12.0988,12.1061,12.0766,12.084,418600.0
2006-08-29 13:30:00,16.39,16.41,16.37,16.4,635100.0,12.084,12.0988,12.0693,12.0914,635100.0
2006-08-29 13:40:00,16.4,16.44,16.4,16.43,313900.0,12.0914,12.1209,12.0914,12.1135,313900.0
2006-08-29 13:50:00,16.43,16.46,16.42,16.45,147200.0,12.1135,12.1356,12.1061,12.1283,147200.0
2006-08-29 14:00:00,16.45,16.51,16.4,16.46,761900.0,12.1283,12.1725,12.0914,12.1356,761900.0
2006-08-29 14:10:00,16.46,16.51,16.45,16.5,591100.0,12.1356,12.1725,12.1283,12.1651,591100.0
2006-08-29 14:20:00,16.49,16.51,16.46,16.5,504600.0,12.1577,12.1725,12.1356,12.1651,504600.0
2006-08-29 14:30:00,16.5,16.56,16.47,16.53,863300.0,12.1651,12.2094,12.143,12.1872,863300.0
2006-08-29 14:40:00,16.53,16.56,16.52,16.55,549100.0,12.1872,12.2094,12.1799,12.202,549100.0
2006-08-29 14:50:00,16.55,16.57,16.52,16.55,941800.0,12.202,12.2167,12.1799,12.202,941800.0
2006-08-29 15:00:00,16.55,16.58,16.54,16.54,517600.0,12.202,12.2241,12.1946,12.1946,517600.0
2006-08-29 15:10:00,16.54,16.61,16.54,16.59,755800.0,12.1946,12.2462,12.1946,12.2315,755800.0
2006-08-29 15:20:00,16.59,16.66,16.59,16.65,885700.0,12.2315,12.2831,12.2315,12.2757,885700.0
2006-08-29 15:30:00,16.64,16.67,16.62,16.67,1073400.0,12.2683,12.2905,12.2536,12.2905,1073400.0
2006-08-29 15:40:00,16.67,16.67,16.63,16.64,919300.0,12.2905,12.2905,12.261,12.2683,919300.0
2006-08-29 15:50:00,16.64,16.71,16.64,16.68,1929600.0,12.2683,12.3199,12.2683,12.2978,1929600.0
2006-08-30 09:30:00,16.78,16.84,16.6,16.69,1357100.0,12.3716,12.4158,12.2388,12.3052,1357100.0
2006-08-30 09:40:00,16.7,16.77,16.66,16.72,807000.0,12.3126,12.3642,12.2831,12.3273,807000.0
2006-08-30 09:50:00,16.73,16.76,16.7,16.72,804200.0,12.3347,12.3568,12.3126,12.3273,804200.0
2006-08-30 10:00:00,16.72,16.8,16.72,16.78,399400.0,12.3273,12.3863,12.3273,12.3716,399400.0
2006-08-30 10:10:00,16.77,16.83,16.77,16.8,453800.0,12.3642,12.4084,12.3642,12.3863,453800.0
2006-08-30 10:20:00,16.8,16.85,16.8,16.81,488900.0,12.3863,12.4232,12.3863,12.3937,488900.0
2006-08-30 10:30:00,16.8,16.83,16.76,16.79,660700.0,12.3863,12.4084,12.3568,12.3789,660700.0
2006-08-30 10:40:00,16.8,16.83,16.8,16.8,547400.0,12.3863,12.4084,12.3863,12.3863,547400.0
2006-08-30 10:50:00,16.8,16.85,16.78,16.84,353000.0,12.3863,12.4232,12.3716,12.4158,353000.0
2006-08-30 11:00:00,16.85,16.86,16.83,16.86,417500.0,12.4232,12.4305,12.4084,12.4305,417500.0
2006-08-30 11:10:00,16.86,16.88,16.84,16.86,552400.0,12.4305,12.4453,12.4158,12.4305,552400.0
2006-08-30 11:20:00,16.86,16.87,16.84,16.84,427000.0,12.4305,12.4379,12.4158,12.4158,427000.0
2006-08-30 11:30:00,16.84,16.86,16.83,16.86,479800.0,12.4158,12.4305,12.4084,12.4305,479800.0
2006-08-30 11:40:00,16.85,16.86,16.85,16.86,162700.0,12.4232,12.4305,12.4232,12.4305,162700.0
2006-08-30 11:50:00,16.85,16.85,16.8,16.81,397900.0,12.4232,12.4232,12.3863,12.3937,397900.0
2006-08-30 12:00:00,16.81,16.83,16.81,16.82,78000.0,12.3937,12.4084,12.3937,12.401,78000.0
2006-08-30 12:10:00,16.82,16.83,16.79,16.8,201400.0,12.401,12.4084,12.3789,12.3863,201400.0
2006-08-30 12:20:00,16.8,16.85,16.8,16.83,330100.0,12.3863,12.4232,12.3863,12.4084,330100.0
2006-08-30 12:30:00,16.84,16.91,16.83,16.91,424400.0,12.4158,12.4674,12.4084,12.4674,424400.0
2006-08-30 12:40:00,16.9,16.91,16.88,16.88,347200.0,12.46,12.4674,12.4453,12.4453,347200.0
2006-08-30 12:50:00,16.88,16.92,16.88,16.9,368100.0,12.4453,12.4748,12.4453,12.46,368100.0
2006-08-30 13:00:00,16.9,16.93,16.88,16.93,341200.0,12.46,12.4821,12.4453,12.4821,341200.0
2006-08-30 13:10:00,16.93,16.94,16.89,16.92,579500.0,12.4821,12.4895,12.4527,12.4748,579500.0
2006-08-30 13:20:00,16.92,16.94,16.91,16.92,367800.0,12.4748,12.4895,12.4674,12.4748,367800.0
2006-08-30 13:30:00,16.92,16.99,16.92,16.96,787800.0,12.4748,12.5264,12.4748,12.5043,787800.0
2006-08-30 13:40:00,16.96,16.96,16.91,16.92,326400.0,12.5043,12.5043,12.4674,12.4748,326400.0
2006-08-30 13:50:00,16.92,16.95,16.9,16.91,808100.0,12.4748,12.4969,12.46,12.4674,808100.0
2006-08-30 14:00:00,16.91,16.93,16.89,16.92,389700.0,12.4674,12.4821,12.4527,12.4748,389700.0
2006-08-30 14:10:00,16.91,16.96,16.91,16.96,314400.0,12.4674,12.5043,12.4674,12.5043,314400.0
2006-08-30 14:20:00,16.96,16.97,16.95,16.95,122300.0,12.5043,12.5116,12.4969,12.4969,122300.0
2006-08-30 14:30:00,16.95,16.96,16.88,16.89,461900.0,12.4969,12.5043,12.4453,12.4527,461900.0
2006-08-30 14:40:00,16.9,16.91,16.86,16.9,310600.0,12.46,12.4674,12.4305,12.46,310600.0
2006-08-30 14:50:00,16.9,16.95,16.9,16.95,482000.0,12.46,12.4969,12.46,12.4969,482000.0
2006-08-30 15:00:00,16.94,16.99,16.94,16.97,397100.0,12.4895,12.5264,12.4895,12.5116,397100.0
2006-08-30 15:10:00,16.97,16.99,16.96,16.97,373700.0,12.5116,12.5264,12.5043,12.5116,373700.0
2006-08-30 15:20:00,16.97,16.99,16.96,16.97,403600.0,12.5116,12.5264,12.5043,12.5116,403600.0
2006-08-30 15:30:00,16.97,17.0,16.94,16.97,774800.0,12.5116,12.5338,12.4895,12.5116,774800.0
2006-08-30 15:40:00,16.96,16.97,16.94,16.95,558900.0,12.5043,12.5116,12.4895,12.4969,558900.0
2006-08-30 15:50:00,16.95,16.97,16.94,16.95,1145700.0,12.4969,12.5116,12.4895,12.4969,1145700.0
2006-08-31 09:30:00,16.98,16.99,16.84,16.95,1158800.0,12.519,12.5264,12.4158,12.4969,1158800.0
2006-08-31 09:40:00,16.94,16.94,16.87,16.87,691500.0,12.4895,12.4895,12.4379,12.4379,691500.0
2006-08-31 09:50:00,16.88,16.88,16.82,16.86,756400.0,12.4453,12.4453,12.401,12.4305,756400.0
2006-08-31 10:00:00,16.85,16.92,16.82,16.89,1085800.0,12.4232,12.4748,12.401,12.4527,1085800.0
2006-08-31 10:10:00,16.89,16.92,16.85,16.88,989100.0,12.4527,12.4748,12.4232,12.4453,989100.0
2006-08-31 10:20:00,16.88,16.89,16.85,16.85,312500.0,12.4453,12.4527,12.4232,12.4232,312500.0
2006-08-31 10:30:00,16.85,16.9,16.8,16.82,619000.0,12.4232,12.46,12.3863,12.401,619000.0
2006-08-31 10:40:00,16.83,16.84,16.75,16.81,870100.0,12.4084,12.4158,12.3494,12.3937,870100.0
2006-08-31 10:50:00,16.8,16.88,16.8,16.87,878300.0,12.3863,12.4453,12.3863,12.4379,878300.0
2006-08-31 11:00:00,16.87,16.88,16.82,16.87,584500.0,12.4379,12.4453,12.401,12.4379,584500.0
2006-08-31 11:10:00,16.87,16.89,16.83,16.85,701900.0,12.4379,12.4527,12.4084,12.4232,701900.0
2006-08-31 11:20:00,16.85,16.87,16.83,16.83,294800.0,12.4232,12.4379,12.4084,12.4084,294800.0
2006-08-31 11:30:00,16.83,16.84,16.8,16.8,298500.0,12.4084,12.4158,12.3863,12.3863,298500.0
2006-08-31 11:40:00,16.8,16.83,16.8,16.82,260400.0,12.3863,12.4084,12.3863,12.401,260400.0
2006-08-31 11:50:00,16.82,16.89,16.82,16.85,540300.0,12.401,12.4527,12.401,12.4232,540300.0
2006-08-31 12:00:00,16.85,16.89,16.84,16.85,310100.0,12.4232,12.4527,12.4158,12.4232,310100.0
2006-08-31 12:10:00,16.85,16.85,16.82,16.84,161500.0,12.4232,12.4232,12.401,12.4158,161500.0
2006-08-31 12:20:00,16.83,16.85,16.82,16.84,183900.0,12.4084,12.4232,12.401,12.4158,183900.0
2006-08-31 12:30:00,16.84,16.86,16.84,16.85,133300.0,12.4158,12.4305,12.4158,12.4232,133300.0
2006-08-31 12:40:00,16.85,16.9,16.85,16.87,386600.0,12.4232,12.46,12.4232,12.4379,386600.0
2006-08-31 12:50:00,16.88,16.89,16.86,16.86,257600.0,12.4453,12.4527,12.4305,12.4305,257600.0
2006-08-31 13:00:00,16.86,16.87,16.83,16.83,107200.0,12.4305,12.4379,12.4084,12.4084,107200.0
2006-08-31 13:10:00,16.83,16.83,16.8,16.83,333100.0,12.4084,12.4084,12.3863,12.4084,333100.0
2006-08-31 13:20:00,16.84,16.88,16.83,16.84,617200.0,12.4158,12.4453,12.4084,12.4158,617200.0
2006-08-31 13:30:00,16.84,16.87,16.83,16.86,316100.0,12.4158,12.4379,12.4084,12.4305,316100.0
2006-08-31 13:40:00,16.86,16.86,16.83,16.83,202300.0,12.4305,12.4305,12.4084,12.4084,202300.0
2006-08-31 13:50:00,16.83,16.85,16.83,16.84,136400.0,12.4084,12.4232,12.4084,12.4158,136400.0
2006-08-31 14:00:00,16.85,16.85,16.84,16.85,127700.0,12.4232,12.4232,12.4158,12.4232,127700.0
2006-08-31 14:10:00,16.85,16.87,16.84,16.87,380200.0,12.4232,12.4379,12.4158,12.4379,380200.0
2006-08-31 14:20:00,16.87,16.89,16.87,16.89,93700.0,12.4379,12.4527,12.4379,12.4527,93700.0
2006-08-31 14:30:00,16.88,16.9,16.88,16.88,223900.0,12.4453,12.46,12.4453,12.4453,223900.0
2006-08-31 14:40:00,16.89,16.92,16.88,16.92,241100.0,12.4527,12.4748,12.4453,12.4748,241100.0
2006-08-31 14:50:00,16.92,16.94,16.91,16.93,255900.0,12.4748,12.4895,12.4674,12.4821,255900.0
2006-08-31 15:00:00,16.94,16.95,16.91,16.92,260000.0,12.4895,12.4969,12.4674,12.4748,260000.0
2006-08-31 15:10:00,16.91,16.95,16.9,16.94,453000.0,12.4674,12.4969,12.46,12.4895,453000.0
2006-08-31 15:20:00,16.94,16.94,16.92,16.92,157100.0,12.4895,12.4895,12.4748,12.4748,157100.0
2006-08-31 15:30:00,16.93,16.93,16.88,16.92,420400.0,12.4821,12.4821,12.4453,12.4748,420400.0
2006-08-31 15:40:00,16.92,16.93,16.91,16.91,256200.0,12.4748,12.4821,12.4674,12.4674,256200.0
2006-08-31 15:50:00,16.91,16.93,16.87,16.87,805800.0,12.4674,12.4821,12.4379,12.4379,805800.0
2006-09-01 09:30:00,16.97,17.03,16.95,16.95,902600.0,12.5116,12.5559,12.4969,12.4969,902600.0
2006-09-01 09:40:00,16.95,16.96,16.82,16.83,935900.0,12.4969,12.5043,12.401,12.4084,935900.0
2006-09-01 09:50:00,16.83,16.83,16.72,16.8,824200.0,12.4084,12.4084,12.3273,12.3863,824200.0
2006-09-01 10:00:00,16.8,16.8,16.66,16.74,1161500.0,12.3863,12.3863,12.2831,12.3421,1161500.0
2006-09-01 10:10:00,16.74,16.76,16.69,16.76,705500.0,12.3421,12.3568,12.3052,12.3568,705500.0
2006-09-01 10:20:00,16.75,16.76,16.7,16.73,633800.0,12.3494,12.3568,12.3126,12.3347,633800.0
2006-09-01 10:30:00,16.73,16.73,16.68,16.69,466800.0,12.3347,12.3347,12.2978,12.3052,466800.0
2006-09-01 10:40:00,16.68,16.74,16.68,16.73,421700.0,12.2978,12.3421,12.2978,12.3347,421700.0
2006-09-01 10:50:00,16.73,16.76,16.71,16.73,639200.0,12.3347,12.3568,12.3199,12.3347,639200.0
2006-09-01 11:00:00,16.73,16.77,16.7,16.73,914400.0,12.3347,12.3642,12.3126,12.3347,914400.0
2006-09-01 11:10:00,16.74,16.76,16.73,16.73,361400.0,12.3421,12.3568,12.3347,12.3347,361400.0
2006-09-01 11:20:00,16.73,16.8,16.73,16.78,585100.0,12.3347,12.3863,12.3347,12.3716,585100.0
2006-09-01 11:30:00,16.77,16.8,16.77,16.79,264300.0,12.3642,12.3863,12.3642,12.3789,264300.0
2006-09-01 11:40:00,16.79,16.81,16.78,16.81,308000.0,12.3789,12.3937,12.3716,12.3937,308000.0
2006-09-01 11:50:00,16.81,16.87,16.8,16.87,306000.0,12.3937,12.4379,12.3863,12.4379,306000.0
2006-09-01 12:00:00,16.87,16.87,16.82,16.87,603300.0,12.4379,12.4379,12.401,12.4379,603300.0
2006-09-01 12:10:00,16.87,16.87,16.86,16.87,50000.0,12.4379,12.4379,12.4305,12.4379,50000.0
2006-09-01 12:20:00,16.87,16.89,16.86,16.86,220900.0,12.4379,12.4527,12.4305,12.4305,220900.0
2006-09-01 12:30:00,16.86,16.9,16.85,16.88,376400.0,12.4305,12.46,12.4232,12.4453,376400.0
2006-09-01 12:40:00,16.88,16.91,16.86,16.89,249100.0,12.4453,12.4674,12.4305,12.4527,249100.0
2006-09-01 12:50:00,16.9,16.92,16.89,16.91,391400.0,12.46,12.4748,12.4527,12.4674,391400.0
2006-09-01 13:00:00,16.91,16.93,16.9,16.93,334500.0,12.4674,12.4821,12.46,12.4821,334500.0
2006-09-01 13:10:00,16.92,16.93,16.87,16.87,389700.0,12.4748,12.4821,12.4379,12.4379,389700.0
2006-09-01 13:20:00,16.87,16.9,16.87,16.9,283500.0,12.4379,12.46,12.4379,12.46,283500.0
2006-09-01 13:30:00,16.89,16.9,16.89,16.9,138300.0,12.4527,12.46,12.4527,12.46,138300.0
2006-09-01 13:40:00,16.9,16.9,16.84,16.85,137400.0,12.46,12.46,12.4158,12.4232,137400.0
2006-09-01 13:50:00,16.84,16.87,16.84,16.85,208000.0,12.4158,12.4379,12.4158,12.4232,208000.0
2006-09-01 14:00:00,16.86,16.87,16.85,16.85,132100.0,12.4305,12.4379,12.4232,12.4232,132100.0
2006-09-01 14:10:00,16.85,16.87,16.85,16.86,119600.0,12.4232,12.4379,12.4232,12.4305,119600.0
2006-09-01 14:20:00,16.87,16.87,16.83,16.84,189500.0,12.4379,12.4379,12.4084,12.4158,189500.0
2006-09-01 14:30:00,16.84,16.86,16.81,16.83,431000.0,12.4158,12.4305,12.3937,12.4084,431000.0
2006-09-01 14:40:00,16.84,16.86,16.83,16.85,357200.0,12.4158,12.4305,12.4084,12.4232,357200.0
2006-09-01 14:50:00,16.86,16.86,16.84,16.84,142900.0,12.4305,12.4305,12.4158,12.4158,142900.0
2006-09-01 15:00:00,16.84,16.85,16.84,16.84,199100.0,12.4158,12.4232,12.4158,12.4158,199100.0
2006-09-01 15:10:00,16.84,16.89,16.83,16.88,721300.0,12.4158,12.4527,12.4084,12.4453,721300.0
2006-09-01 15:20:00,16.89,16.89,16.85,16.85,442500.0,12.4527,12.4527,12.4232,12.4232,442500.0
2006-09-01 15:30:00,16.85,16.87,16.85,16.87,195100.0,12.4232,12.4379,12.4232,12.4379,195100.0
2006-09-01 15:40:00,16.86,16.87,16.85,16.86,552500.0,12.4305,12.4379,12.4232,12.4305,552500.0
2006-09-01 15:50:00,16.86,16.87,16.82,16.84,717900.0,12.4305,12.4379,12.401,12.4158,717900.0
2006-09-05 09:30:00,16.85,16.92,16.66,16.72,1118500.0,12.4232,12.4748,12.2831,12.3273,1118500.0
2006-09-05 09:40:00,16.72,16.76,16.68,16.71,898500.0,12.3273,12.3568,12.2978,12.3199,898500.0
2006-09-05 09:50:00,16.71,16.75,16.69,16.7,580400.0,12.3199,12.3494,12.3052,12.3126,580400.0
2006-09-05 10:00:00,16.7,16.78,16.69,16.77,503100.0,12.3126,12.3716,12.3052,12.3642,503100.0
2006-09-05 10:10:00,16.77,16.79,16.71,16.76,511200.0,12.3642,12.3789,12.3199,12.3568,511200.0
2006-09-05 10:20:00,16.76,16.79,16.73,16.75,314700.0,12.3568,12.3789,12.3347,12.3494,314700.0
2006-09-05 10:30:00,16.74,16.75,16.71,16.71,330800.0,12.3421,12.3494,12.3199,12.3199,330800.0
2006-09-05 10:40:00,16.7,16.72,16.68,16.7,445300.0,12.3126,12.3273,12.2978,12.3126,445300.0
2006-09-05 10:50:00,16.7,16.73,16.69,16.72,454000.0,12.3126,12.3347,12.3052,12.3273,454000.0
2006-09-05 11:00:00,16.72,16.73,16.67,16.72,714900.0,12.3273,12.3347,12.2905,12.3273,714900.0
2006-09-05 11:10:00,16.73,16.76,16.71,16.72,468300.0,12.3347,12.3568,12.3199,12.3273,468300.0
2006-09-05 11:20:00,16.72,16.76,16.71,16.75,345200.0,12.3273,12.3568,12.3199,12.3494,345200.0
2006-09-05 11:30:00,16.76,16.79,16.73,16.77,285400.0,12.3568,12.3789,12.3347,12.3642,285400.0
2006-09-05 11:40:00,16.77,16.9,16.76,16.87,799400.0,12.3642,12.46,12.3568,12.4379,799400.0
2006-09-05 11:50:00,16.87,16.91,16.85,16.91,431800.0,12.4379,12.4674,12.4232,12.4674,431800.0
2006-09-05 12:00:00,16.9,16.94,16.88,16.91,329800.0,12.46,12.4895,12.4453,12.4674,329800.0
2006-09-05 12:10:00,16.91,16.91,16.84,16.87,394400.0,12.4674,12.4674,12.4158,12.4379,394400.0
2006-09-05 12:20:00,16.87,16.9,16.86,16.89,301900.0,12.4379,12.46,12.4305,12.4527,301900.0
2006-09-05 12:30:00,16.89,16.91,16.84,16.84,320700.0,12.4527,12.4674,12.4158,12.4158,320700.0
2006-09-05 12:40:00,16.83,16.86,16.82,16.85,236800.0,12.4084,12.4305,12.401,12.4232,236800.0
2006-09-05 12:50:00,16.85,16.87,16.83,16.85,299600.0,12.4232,12.4379,12.4084,12.4232,299600.0
2006-09-05 13:00:00,16.84,16.86,16.8,16.82,278900.0,12.4158,12.4305,12.3863,12.401,278900.0
2006-09-05 13:10:00,16.82,16.84,16.78,16.78,378100.0,12.401,12.4158,12.3716,12.3716,378100.0
2006-09-05 13:20:00,16.78,16.82,16.78,16.82,327100.0,12.3716,12.401,12.3716,12.401,327100.0
2006-09-05 13:30:00,16.82,16.84,16.78,16.78,421500.0,12.401,12.4158,12.3716,12.3716,421500.0
2006-09-05 13:40:00,16.78,16.81,16.75,16.76,436500.0,12.3716,12.3937,12.3494,12.3568,436500.0
2006-09-05 13:50:00,16.76,16.79,16.74,16.76,475700.0,12.3568,12.3789,12.3421,12.3568,475700.0
2006-09-05 14:00:00,16.76,16.82,16.73,16.79,2067900.0,12.3568,12.401,12.3347,12.3789,2067900.0
2006-09-05 14:10:00,16.79,16.87,16.79,16.81,2161900.0,12.3789,12.4379,12.3789,12.3937,2161900.0
2006-09-05 14:20:00,16.81,16.86,16.8,16.86,2376100.0,12.3937,12.4305,12.3863,12.4305,2376100.0
2006-09-05 14:30:00,16.86,16.88,16.84,16.87,1400800.0,12.4305,12.4453,12.4158,12.4379,1400800.0
2006-09-05 14:40:00,16.87,16.89,16.86,16.88,1178900.0,12.4379,12.4527,12.4305,12.4453,1178900.0
2006-09-05 14:50:00,16.88,16.9,16.84,16.89,2725300.0,12.4453,12.46,12.4158,12.4527,2725300.0
2006-09-05 15:00:00,16.89,16.9,16.79,16.79,2698400.0,12.4527,12.46,12.3789,12.3789,2698400.0
2006-09-05 15:10:00,16.8,16.84,16.79,16.81,599400.0,12.3863,12.4158,12.3789,12.3937,599400.0
2006-09-05 15:20:00,16.81,16.83,16.69,16.77,1066200.0,12.3937,12.4084,12.3052,12.3642,1066200.0
2006-09-05 15:30:00,16.77,16.84,16.77,16.84,1103700.0,12.3642,12.4158,12.3642,12.4158,1103700.0
2006-09-05 15:40:00,16.84,16.84,16.81,16.82,649400.0,12.4158,12.4158,12.3937,12.401,649400.0
2006-09-05 15:50:00,16.82,16.83,16.8,16.8,884600.0,12.401,12.4084,12.3863,12.3863,884600.0
2006-09-06 09:30:00,16.6,16.65,16.58,16.6,844100.0,12.2388,12.2757,12.2241,12.2388,844100.0
2006-09-06 09:40:00,16.6,16.63,16.53,16.6,1081600.0,12.2388,12.261,12.1872,12.2388,1081600.0
2006-09-06 09:50:00,16.6,16.63,16.55,16.57,477500.0,12.2388,12.261,12.202,12.2167,477500.0
2006-09-06 10:00:00,16.58,16.63,16.56,16.61,528000.0,12.2241,12.261,12.2094,12.2462,528000.0
2006-09-06 10:10:00,16.6,16.64,16.55,16.6,694000.0,12.2388,12.2683,12.202,12.2388,694000.0
2006-09-06 10:20:00,16.6,16.63,16.57,16.59,1052700.0,12.2388,12.261,12.2167,12.2315,1052700.0
2006-09-06 10:30:00,16.6,16.6,16.52,16.55,627000.0,12.2388,12.2388,12.1799,12.202,627000.0
2006-09-06 10:40:00,16.55,16.56,16.48,16.51,566400.0,12.202,12.2094,12.1504,12.1725,566400.0
2006-09-06 10:50:00,16.5,16.57,16.5,16.54,371200.0,12.1651,12.2167,12.1651,12.1946,371200.0
2006-09-06 11:00:00,16.54,16.61,16.53,16.58,544300.0,12.1946,12.2462,12.1872,12.2241,544300.0
2006-09-06 11:10:00,16.58,16.6,16.51,16.54,403200.0,12.2241,12.2388,12.1725,12.1946,403200.0
2006-09-06 11:20:00,16.55,16.57,16.52,16.53,411800.0,12.202,12.2167,12.1799,12.1872,411800.0
2006-09-06 11:30:00,16.53,16.55,16.49,16.5,338200.0,12.1872,12.202,12.1577,12.1651,338200.0
2006-09-06 11:40:00,16.51,16.53,16.45,16.46,416300.0,12.1725,12.1872,12.1283,12.1356,416300.0
2006-09-06 11:50:00,16.46,16.48,16.42,16.47,860900.0,12.1356,12.1504,12.1061,12.143,860900.0
2006-09-06 12:00:00,16.47,16.47,16.43,16.45,258500.0,12.143,12.143,12.1135,12.1283,258500.0
2006-09-06 12:10:00,16.45,16.47,16.42,16.42,453500.0,12.1283,12.143,12.1061,12.1061,453500.0
2006-09-06 12:20:00,16.43,16.45,16.41,16.44,209200.0,12.1135,12.1283,12.0988,12.1209,209200.0
2006-09-06 12:30:00,16.45,16.45,16.42,16.43,325000.0,12.1283,12.1283,12.1061,12.1135,325000.0
2006-09-06 12:40:00,16.43,16.47,16.42,16.46,531300.0,12.1135,12.143,12.1061,12.1356,531300.0
2006-09-06 12:50:00,16.46,16.48,16.46,16.46,377800.0,12.1356,12.1504,12.1356,12.1356,377800.0
2006-09-06 13:00:00,16.46,16.48,16.45,16.47,201400.0,12.1356,12.1504,12.1283,12.143,201400.0
2006-09-06 13:10:00,16.47,16.51,16.47,16.48,241100.0,12.143,12.1725,12.143,12.1504,241100.0
2006-09-06 13:20:00,16.47,16.52,16.47,16.47,253900.0,12.143,12.1799,12.143,12.143,253900.0
2006-09-06 13:30:00,16.47,16.49,16.46,16.46,201300.0,12.143,12.1577,12.1356,12.1356,201300.0
2006-09-06 13:40:00,16.46,16.53,16.46,16.51,224300.0,12.1356,12.1872,12.1356,12.1725,224300.0
2006-09-06 13:50:00,16.5,16.51,16.48,16.49,177500.0,12.1651,12.1725,12.1504,12.1577,177500.0
2006-09-06 14:00:00,16.5,16.56,16.47,16.53,554500.0,12.1651,12.2094,12.143,12.1872,554500.0
2006-09-06 14:10:00,16.52,16.53,16.47,16.49,263100.0,12.1799,12.1872,12.143,12.1577,263100.0
2006-09-06 14:20:00,16.49,16.52,16.49,16.5,180900.0,12.1577,12.1799,12.1577,12.1651,180900.0
2006-09-06 14:30:00,16.49,16.5,16.46,16.47,220800.0,12.1577,12.1651,12.1356,12.143,220800.0
2006-09-06 14:40:00,16.47,16.51,16.46,16.47,486600.0,12.143,12.1725,12.1356,12.143,486600.0
2006-09-06 14:50:00,16.47,16.51,16.39,16.42,1231300.0,12.143,12.1725,12.084,12.1061,1231300.0
2006-09-06 15:00:00,16.42,16.43,16.36,16.42,539300.0,12.1061,12.1135,12.0619,12.1061,539300.0
2006-09-06 15:10:00,16.43,16.45,16.4,16.41,330600.0,12.1135,12.1283,12.0914,12.0988,330600.0
2006-09-06 15:20:00,16.41,16.43,16.38,16.39,430000.0,12.0988,12.1135,12.0766,12.084,430000.0
2006-09-06 15:30:00,16.39,16.44,16.38,16.43,677300.0,12.084,12.1209,12.0766,12.1135,677300.0
2006-09-06 15:40:00,16.43,16.5,16.43,16.49,792000.0,12.1135,12.1651,12.1135,12.1577,792000.0
2006-09-06 15:50:00,16.48,16.49,16.42,16.42,846000.0,12.1504,12.1577,12.1061,12.1061,846000.0
2006-09-07 09:30:00,16.37,16.48,16.34,16.45,982900.0,12.0693,12.1504,12.0472,12.1283,982900.0
2006-09-07 09:40:00,16.45,16.46,16.31,16.37,773000.0,12.1283,12.1356,12.025,12.0693,773000.0
2006-09-07 09:50:00,16.36,16.36,16.31,16.33,587500.0,12.0619,12.0619,12.025,12.0398,587500.0
2006-09-07 10:00:00,16.33,16.37,16.26,16.37,1147100.0,12.0398,12.0693,11.9882,12.0693,1147100.0
2006-09-07 10:10:00,16.37,16.41,16.3,16.31,936700.0,12.0693,12.0988,12.0177,12.025,936700.0
2006-09-07 10:20:00,16.3,16.4,16.3,16.35,961000.0,12.0177,12.0914,12.0177,12.0545,961000.0
2006-09-07 10:30:00,16.35,16.47,16.33,16.46,867500.0,12.0545,12.143,12.0398,12.1356,867500.0
2006-09-07 10:40:00,16.46,16.48,16.4,16.41,1092500.0,12.1356,12.1504,12.0914,12.0988,1092500.0
2006-09-07 10:50:00,16.4,16.5,16.4,16.45,572100.0,12.0914,12.1651,12.0914,12.1283,572100.0
2006-09-07 11:00:00,16.44,16.57,16.43,16.51,992800.0,12.1209,12.2167,12.1135,12.1725,992800.0
2006-09-07 11:10:00,16.52,16.57,16.48,16.49,643700.0,12.1799,12.2167,12.1504,12.1577,643700.0
2006-09-07 11:20:00,16.49,16.51,16.43,16.5,429700.0,12.1577,12.1725,12.1135,12.1651,429700.0
2006-09-07 11:30:00,16.49,16.6,16.49,16.59,678000.0,12.1577,12.2388,12.1577,12.2315,678000.0
2006-09-07 11:40:00,16.59,16.61,16.53,16.53,817700.0,12.2315,12.2462,12.1872,12.1872,817700.0
2006-09-07 11:50:00,16.54,16.68,16.53,16.66,1048600.0,12.1946,12.2978,12.1872,12.2831,1048600.0
2006-09-07 12:00:00,16.65,16.66,16.61,16.63,492900.0,12.2757,12.2831,12.2462,12.261,492900.0
2006-09-07 12:10:00,16.63,16.65,16.61,16.63,265800.0,12.261,12.2757,12.2462,12.261,265800.0
2006-09-07 12:20:00,16.63,16.65,16.61,16.64,216300.0,12.261,12.2757,12.2462,12.2683,216300.0
2006-09-07 12:30:00,16.64,16.64,16.59,16.6,485200.0,12.2683,12.2683,12.2315,12.2388,485200.0
2006-09-07 12:40:00,16.59,16.6,16.53,16.55,463700.0,12.2315,12.2388,12.1872,12.202,463700.0
2006-09-07 12:50:00,16.55,16.58,16.55,16.55,282600.0,12.202,12.2241,12.202,12.202,282600.0
2006-09-07 13:00:00,16.55,16.62,16.55,16.62,371600.0,12.202,12.2536,12.202,12.2536,371600.0
2006-09-07 13:10:00,16.62,16.64,16.61,16.62,321100.0,12.2536,12.2683,12.2462,12.2536,321100.0
2006-09-07 13:20:00,16.62,16.63,16.59,16.6,178700.0,12.2536,12.261,12.2315,12.2388,178700.0
2006-09-07 13:30:00,16.6,16.67,16.59,16.63,355300.0,12.2388,12.2905,12.2315,12.261,355300.0
2006-09-07 13:40:00,16.63,16.73,16.62,16.71,777000.0,12.261,12.3347,12.2536,12.3199,777000.0
2006-09-07 13:50:00,16.71,16.73,16.63,16.64,851000.0,12.3199,12.3347,12.261,12.2683,851000.0
2006-09-07 14:00:00,16.63,16.66,16.62,16.65,396100.0,12.261,12.2831,12.2536,12.2757,396100.0
2006-09-07 14:10:00,16.65,16.65,16.6,16.6,290700.0,12.2757,12.2757,12.2388,12.2388,290700.0
2006-09-07 14:20:00,16.6,16.64,16.58,16.59,489000.0,12.2388,12.2683,12.2241,12.2315,489000.0
2006-09-07 14:30:00,16.59,16.62,16.58,16.59,258900.0,12.2315,12.2536,12.2241,12.2315,258900.0
2006-09-07 14:40:00,16.59,16.59,16.55,16.57,571300.0,12.2315,12.2315,12.202,12.2167,571300.0
2006-09-07 14:50:00,16.57,16.59,16.56,16.58,228200.0,12.2167,12.2315,12.2094,12.2241,228200.0
2006-09-07 15:00:00,16.58,16.59,16.52,16.54,464400.0,12.2241,12.2315,12.1799,12.1946,464400.0
2006-09-07 15:10:00,16.54,16.56,16.53,16.54,344400.0,12.1946,12.2094,12.1872,12.1946,344400.0
2006-09-07 15:20:00,16.54,16.55,16.49,16.53,717600.0,12.1946,12.202,12.1577,12.1872,717600.0
2006-09-07 15:30:00,16.53,16.53,16.45,16.46,822700.0,12.1872,12.1872,12.1283,12.1356,822700.0
2006-09-07 15:40:00,16.46,16.47,16.42,16.42,389400.0,12.1356,12.143,12.1061,12.1061,389400.0
2006-09-07 15:50:00,16.43,16.52,16.41,16.42,889900.0,12.1135,12.1799,12.0988,12.1061,889900.0
2006-09-08 09:30:00,16.46,16.52,16.39,16.43,913500.0,12.1356,12.1799,12.084,12.1135,913500.0
2006-09-08 09:40:00,16.44,16.53,16.42,16.49,624500.0,12.1209,12.1872,12.1061,12.1577,624500.0
2006-09-08 09:50:00,16.49,16.59,16.46,16.52,601500.0,12.1577,12.2315,12.1356,12.1799,601500.0
2006-09-08 10:00:00,16.52,16.57,16.47,16.47,1035600.0,12.1799,12.2167,12.143,12.143,1035600.0
2006-09-08 10:10:00,16.47,16.51,16.45,16.49,411500.0,12.143,12.1725,12.1283,12.1577,411500.0
2006-09-08 10:20:00,16.48,16.54,16.45,16.54,221400.0,12.1504,12.1946,12.1283,12.1946,221400.0
2006-09-08 10:30:00,16.55,16.55,16.43,16.47,272700.0,12.202,12.202,12.1135,12.143,272700.0
2006-09-08 10:40:00,16.47,16.49,16.44,16.49,238800.0,12.143,12.1577,12.1209,12.1577,238800.0
2006-09-08 10:50:00,16.48,16.53,16.47,16.52,259800.0,12.1504,12.1872,12.143,12.1799,259800.0
2006-09-08 11:00:00,16.53,16.55,16.46,16.47,323500.0,12.1872,12.202,12.1356,12.143,323500.0
2006-09-08 11:10:00,16.47,16.49,16.45,16.45,231500.0,12.143,12.1577,12.1283,12.1283,231500.0
2006-09-08 11:20:00,16.45,16.5,16.45,16.49,214600.0,12.1283,12.1651,12.1283,12.1577,214600.0
2006-09-08 11:30:00,16.49,16.5,16.45,16.46,354200.0,12.1577,12.1651,12.1283,12.1356,354200.0
2006-09-08 11:40:00,16.46,16.48,16.45,16.47,115400.0,12.1356,12.1504,12.1283,12.143,115400.0
2006-09-08 11:50:00,16.46,16.48,16.46,16.48,290100.0,12.1356,12.1504,12.1356,12.1504,290100.0
2006-09-08 12:00:00,16.48,16.52,16.48,16.51,306700.0,12.1504,12.1799,12.1504,12.1725,306700.0
2006-09-08 12:10:00,16.5,16.51,16.48,16.48,130400.0,12.1651,12.1725,12.1504,12.1504,130400.0
2006-09-08 12:20:00,16.48,16.49,16.46,16.47,138600.0,12.1504,12.1577,12.1356,12.143,138600.0
2006-09-08 12:30:00,16.47,16.48,16.47,16.47,67200.0,12.143,12.1504,12.143,12.143,67200.0
2006-09-08 12:40:00,16.47,16.49,16.46,16.49,70600.0,12.143,12.1577,12.1356,12.1577,70600.0
2006-09-08 12:50:00,16.48,16.5,16.47,16.47,154200.0,12.1504,12.1651,12.143,12.143,154200.0
2006-09-08 13:00:00,16.47,16.52,16.47,16.48,698100.0,12.143,12.1799,12.143,12.1504,698100.0
2006-09-08 13:10:00,16.47,16.5,16.47,16.5,211500.0,12.143,12.1651,12.143,12.1651,211500.0
2006-09-08 13:20:00,16.5,16.54,16.5,16.52,311600.0,12.1651,12.1946,12.1651,12.1799,311600.0
2006-09-08 13:30:00,16.51,16.54,16.49,16.51,602300.0,12.1725,12.1946,12.1577,12.1725,602300.0
2006-09-08 13:40:00,16.5,16.53,16.5,16.5,226100.0,12.1651,12.1872,12.1651,12.1651,226100.0
2006-09-08 13:50:00,16.5,16.54,16.5,16.53,134100.0,12.1651,12.1946,12.1651,12.1872,134100.0
2006-09-08 14:00:00,16.53,16.55,16.5,16.5,347700.0,12.1872,12.202,12.1651,12.1651,347700.0
2006-09-08 14:10:00,16.5,16.54,16.5,16.53,204300.0,12.1651,12.1946,12.1651,12.1872,204300.0
2006-09-08 14:20:00,16.54,16.54,16.51,16.53,134100.0,12.1946,12.1946,12.1725,12.1872,134100.0
2006-09-08 14:30:00,16.52,16.54,16.51,16.53,213400.0,12.1799,12.1946,12.1725,12.1872,213400.0
2006-09-08 14:40:00,16.53,16.54,16.52,16.53,227200.0,12.1872,12.1946,12.1799,12.1872,227200.0
2006-09-08 14:50:00,16.54,16.55,16.52,16.54,254100.0,12.1946,12.202,12.1799,12.1946,254100.0
2006-09-08 15:00:00,16.53,16.54,16.48,16.51,367700.0,12.1872,12.1946,12.1504,12.1725,367700.0
2006-09-08 15:10:00,16.51,16.55,16.5,16.54,180200.0,12.1725,12.202,12.1651,12.1946,180200.0
2006-09-08 15:20:00,16.54,16.54,16.5,16.53,266500.0,12.1946,12.1946,12.1651,12.1872,266500.0
2006-09-08 15:30:00,16.53,16.55,16.52,16.53,436500.0,12.1872,12.202,12.1799,12.1872,436500.0
2006-09-08 15:40:00,16.53,16.54,16.52,16.52,396000.0,12.1872,12.1946,12.1799,12.1799,396000.0
2006-09-08 15:50:00,16.52,16.53,16.5,16.52,494200.0,12.1799,12.1872,12.1651,12.1799,494200.0
2006-09-11 09:30:00,16.41,16.63,16.4,16.6,1257900.0,12.0988,12.261,12.0914,12.2388,1257900.0
2006-09-11 09:40:00,16.6,16.79,16.58,16.66,916100.0,12.2388,12.3789,12.2241,12.2831,916100.0
2006-09-11 09:50:00,16.65,16.76,16.6,16.64,588000.0,12.2757,12.3568,12.2388,12.2683,588000.0
2006-09-11 10:00:00,16.64,16.65,16.6,16.61,533200.0,12.2683,12.2757,12.2388,12.2462,533200.0
2006-09-11 10:10:00,16.61,16.61,16.45,16.49,744000.0,12.2462,12.2462,12.1283,12.1577,744000.0
2006-09-11 10:20:00,16.49,16.61,16.45,16.46,786300.0,12.1577,12.2462,12.1283,12.1356,786300.0
2006-09-11 10:30:00,16.45,16.51,16.43,16.49,323700.0,12.1283,12.1725,12.1135,12.1577,323700.0
2006-09-11 10:40:00,16.48,16.48,16.41,16.45,307200.0,12.1504,12.1504,12.0988,12.1283,307200.0
2006-09-11 10:50:00,16.44,16.48,16.43,16.47,188300.0,12.1209,12.1504,12.1135,12.143,188300.0
2006-09-11 11:00:00,16.46,16.48,16.45,16.48,210900.0,12.1356,12.1504,12.1283,12.1504,210900.0
2006-09-11 11:10:00,16.47,16.54,16.45,16.5,395300.0,12.143,12.1946,12.1283,12.1651,395300.0
2006-09-11 11:20:00,16.49,16.61,16.49,16.59,399900.0,12.1577,12.2462,12.1577,12.2315,399900.0
2006-09-11 11:30:00,16.59,16.59,16.54,16.57,240700.0,12.2315,12.2315,12.1946,12.2167,240700.0
2006-09-11 11:40:00,16.57,16.57,16.52,16.52,196500.0,12.2167,12.2167,12.1799,12.1799,196500.0
2006-09-11 11:50:00,16.53,16.55,16.51,16.55,138300.0,12.1872,12.202,12.1725,12.202,138300.0
2006-09-11 12:00:00,16.55,16.57,16.55,16.56,252100.0,12.202,12.2167,12.202,12.2094,252100.0
2006-09-11 12:10:00,16.56,16.59,16.56,16.59,253700.0,12.2094,12.2315,12.2094,12.2315,253700.0
2006-09-11 12:20:00,16.58,16.61,16.57,16.59,350900.0,12.2241,12.2462,12.2167,12.2315,350900.0
2006-09-11 12:30:00,16.6,16.61,16.54,16.57,311400.0,12.2388,12.2462,12.1946,12.2167,311400.0
2006-09-11 12:40:00,16.57,16.57,16.51,16.52,214300.0,12.2167,12.2167,12.1725,12.1799,214300.0
2006-09-11 12:50:00,16.52,16.54,16.5,16.53,280400.0,12.1799,12.1946,12.1651,12.1872,280400.0
2006-09-11 13:00:00,16.53,16.61,16.53,16.59,672100.0,12.1872,12.2462,12.1872,12.2315,672100.0
2006-09-11 13:10:00,16.59,16.59,16.55,16.57,257000.0,12.2315,12.2315,12.202,12.2167,257000.0
2006-09-11 13:20:00,16.58,16.63,16.57,16.61,560900.0,12.2241,12.261,12.2167,12.2462,560900.0
2006-09-11 13:30:00,16.61,16.65,16.58,16.64,441200.0,12.2462,12.2757,12.2241,12.2683,441200.0
2006-09-11 13:40:00,16.64,16.65,16.59,16.6,306800.0,12.2683,12.2757,12.2315,12.2388,306800.0
2006-09-11 13:50:00,16.6,16.6,16.56,16.6,375800.0,12.2388,12.2388,12.2094,12.2388,375800.0
2006-09-11 14:00:00,16.6,16.6,16.55,16.57,282600.0,12.2388,12.2388,12.202,12.2167,282600.0
2006-09-11 14:10:00,16.57,16.58,16.54,16.55,265700.0,12.2167,12.2241,12.1946,12.202,265700.0
2006-09-11 14:20:00,16.56,16.56,16.47,16.47,413100.0,12.2094,12.2094,12.143,12.143,413100.0
2006-09-11 14:30:00,16.48,16.52,16.47,16.5,701100.0,12.1504,12.1799,12.143,12.1651,701100.0
2006-09-11 14:40:00,16.5,16.52,16.47,16.52,347500.0,12.1651,12.1799,12.143,12.1799,347500.0
2006-09-11 14:50:00,16.52,16.53,16.5,16.51,447500.0,12.1799,12.1872,12.1651,12.1725,447500.0
2006-09-11 15:00:00,16.52,16.52,16.46,16.47,354700.0,12.1799,12.1799,12.1356,12.143,354700.0
2006-09-11 15:10:00,16.47,16.47,16.43,16.46,364500.0,12.143,12.143,12.1135,12.1356,364500.0
2006-09-11 15:20:00,16.45,16.47,16.43,16.45,367200.0,12.1283,12.143,12.1135,12.1283,367200.0
2006-09-11 15:30:00,16.46,16.51,16.45,16.47,522000.0,12.1356,12.1725,12.1283,12.143,522000.0
2006-09-11 15:40:00,16.46,16.47,16.43,16.43,518100.0,12.1356,12.143,12.1135,12.1135,518100.0
2006-09-11 15:50:00,16.44,16.45,16.43,16.45,862900.0,12.1209,12.1283,12.1135,12.1283,862900.0
2006-09-12 09:30:00,16.67,16.88,16.64,16.86,1646400.0,12.2905,12.4453,12.2683,12.4305,1646400.0
2006-09-12 09:40:00,16.86,16.98,16.86,16.91,1271800.0,12.4305,12.519,12.4305,12.4674,1271800.0
2006-09-12 09:50:00,16.91,17.05,16.91,17.02,1759400.0,12.4674,12.5706,12.4674,12.5485,1759400.0
2006-09-12 10:00:00,17.02,17.06,16.95,16.98,1588600.0,12.5485,12.578,12.4969,12.519,1588600.0
2006-09-12 10:10:00,16.98,17.05,16.94,17.03,1189800.0,12.519,12.5706,12.4895,12.5559,1189800.0
2006-09-12 10:20:00,17.03,17.1,17.01,17.09,784000.0,12.5559,12.6075,12.5411,12.6001,784000.0
2006-09-12 10:30:00,17.1,17.12,17.06,17.08,842800.0,12.6075,12.6222,12.578,12.5927,842800.0
2006-09-12 10:40:00,17.09,17.15,17.06,17.14,1200800.0,12.6001,12.6444,12.578,12.637,1200800.0
2006-09-12 10:50:00,17.14,17.16,17.08,17.1,742900.0,12.637,12.6517,12.5927,12.6075,742900.0
2006-09-12 11:00:00,17.09,17.2,17.08,17.18,1173200.0,12.6001,12.6812,12.5927,12.6665,1173200.0
2006-09-12 11:10:00,17.18,17.22,17.17,17.2,487200.0,12.6665,12.696,12.6591,12.6812,487200.0
2006-09-12 11:20:00,17.21,17.21,17.13,17.14,666000.0,12.6886,12.6886,12.6296,12.637,666000.0
2006-09-12 11:30:00,17.14,17.2,17.13,17.2,661700.0,12.637,12.6812,12.6296,12.6812,661700.0
2006-09-12 11:40:00,17.19,17.2,17.14,17.14,384600.0,12.6738,12.6812,12.637,12.637,384600.0
2006-09-12 11:50:00,17.15,17.17,17.14,17.17,282400.0,12.6444,12.6591,12.637,12.6591,282400.0
2006-09-12 12:00:00,17.16,17.17,17.09,17.15,1105200.0,12.6517,12.6591,12.6001,12.6444,1105200.0
2006-09-12 12:10:00,17.15,17.18,17.14,17.14,412800.0,12.6444,12.6665,12.637,12.637,412800.0
2006-09-12 12:20:00,17.14,17.15,17.09,17.09,492300.0,12.637,12.6444,12.6001,12.6001,492300.0
2006-09-12 12:30:00,17.09,17.09,17.04,17.08,619400.0,12.6001,12.6001,12.5632,12.5927,619400.0
2006-09-12 12:40:00,17.08,17.2,17.07,17.2,659500.0,12.5927,12.6812,12.5854,12.6812,659500.0
2006-09-12 12:50:00,17.2,17.25,17.17,17.19,631500.0,12.6812,12.7181,12.6591,12.6738,631500.0
2006-09-12 13:00:00,17.19,17.2,17.1,17.13,744100.0,12.6738,12.6812,12.6075,12.6296,744100.0
2006-09-12 13:10:00,17.13,17.16,17.11,17.12,414700.0,12.6296,12.6517,12.6149,12.6222,414700.0
2006-09-12 13:20:00,17.13,17.21,17.12,17.16,428500.0,12.6296,12.6886,12.6222,12.6517,428500.0
2006-09-12 13:30:00,17.16,17.19,17.15,17.17,120000.0,12.6517,12.6738,12.6444,12.6591,120000.0
2006-09-12 13:40:00,17.17,17.25,17.16,17.23,327300.0,12.6591,12.7181,12.6517,12.7033,327300.0
2006-09-12 13:50:00,17.23,17.25,17.2,17.24,404700.0,12.7033,12.7181,12.6812,12.7107,404700.0
2006-09-12 14:00:00,17.24,17.3,17.23,17.29,618200.0,12.7107,12.7549,12.7033,12.7476,618200.0
2006-09-12 14:10:00,17.3,17.35,17.27,17.35,581800.0,12.7549,12.7918,12.7328,12.7918,581800.0
2006-09-12 14:20:00,17.35,17.48,17.33,17.44,1135800.0,12.7918,12.8877,12.7771,12.8582,1135800.0
2006-09-12 14:30:00,17.43,17.48,17.41,17.48,994200.0,12.8508,12.8877,12.836,12.8877,994200.0
2006-09-12 14:40:00,17.48,17.53,17.45,17.52,1676300.0,12.8877,12.9245,12.8655,12.9171,1676300.0
2006-09-12 14:50:00,17.52,17.54,17.48,17.52,779500.0,12.9171,12.9319,12.8877,12.9171,779500.0
2006-09-12 15:00:00,17.53,17.55,17.49,17.5,1224200.0,12.9245,12.9393,12.895,12.9024,1224200.0
2006-09-12 15:10:00,17.49,17.51,17.43,17.44,1708700.0,12.895,12.9098,12.8508,12.8582,1708700.0
2006-09-12 15:20:00,17.45,17.46,17.41,17.44,1140600.0,12.8655,12.8729,12.836,12.8582,1140600.0
2006-09-12 15:30:00,17.44,17.45,17.41,17.41,1138400.0,12.8582,12.8655,12.836,12.836,1138400.0
2006-09-12 15:40:00,17.4,17.45,17.4,17.41,1169800.0,12.8287,12.8655,12.8287,12.836,1169800.0
2006-09-12 15:50:00,17.41,17.47,17.38,17.47,2027400.0,12.836,12.8803,12.8139,12.8803,2027400.0
2006-09-13 09:30:00,17.41,17.62,17.41,17.61,1532100.0,12.836,12.9909,12.836,12.9835,1532100.0
2006-09-13 09:40:00,17.62,17.75,17.57,17.74,1747600.0,12.9909,13.0867,12.954,13.0793,1747600.0
2006-09-13 09:50:00,17.75,17.76,17.61,17.63,1295800.0,13.0867,13.0941,12.9835,12.9982,1295800.0
2006-09-13 10:00:00,17.63,17.63,17.52,17.57,1361100.0,12.9982,12.9982,12.9171,12.954,1361100.0
2006-09-13 10:10:00,17.57,17.58,17.32,17.35,1510500.0,12.954,12.9614,12.7697,12.7918,1510500.0
2006-09-13 10:20:00,17.36,17.45,17.35,17.45,1237700.0,12.7992,12.8655,12.7918,12.8655,1237700.0
2006-09-13 10:30:00,17.45,17.52,17.39,17.4,1008600.0,12.8655,12.9171,12.8213,12.8287,1008600.0
2006-09-13 10:40:00,17.39,17.4,17.3,17.39,843500.0,12.8213,12.8287,12.7549,12.8213,843500.0
2006-09-13 10:50:00,17.38,17.5,17.33,17.33,580400.0,12.8139,12.9024,12.7771,12.7771,580400.0
2006-09-13 11:00:00,17.33,17.44,17.3,17.41,744500.0,12.7771,12.8582,12.7549,12.836,744500.0
2006-09-13 11:10:00,17.4,17.41,17.37,17.4,398900.0,12.8287,12.836,12.8066,12.8287,398900.0
2006-09-13 11:20:00,17.4,17.41,17.35,17.4,396500.0,12.8287,12.836,12.7918,12.8287,396500.0
2006-09-13 11:30:00,17.4,17.41,17.37,17.39,203200.0,12.8287,12.836,12.8066,12.8213,203200.0
2006-09-13 11:40:00,17.4,17.4,17.3,17.32,410900.0,12.8287,12.8287,12.7549,12.7697,410900.0
2006-09-13 11:50:00,17.31,17.44,17.31,17.42,380900.0,12.7623,12.8582,12.7623,12.8434,380900.0
2006-09-13 12:00:00,17.43,17.43,17.39,17.43,363600.0,12.8508,12.8508,12.8213,12.8508,363600.0
2006-09-13 12:10:00,17.43,17.52,17.38,17.47,464700.0,12.8508,12.9171,12.8139,12.8803,464700.0
2006-09-13 12:20:00,17.47,17.51,17.4,17.4,559300.0,12.8803,12.9098,12.8287,12.8287,559300.0
2006-09-13 12:30:00,17.4,17.41,17.37,17.38,499600.0,12.8287,12.836,12.8066,12.8139,499600.0
2006-09-13 12:40:00,17.38,17.4,17.35,17.36,168200.0,12.8139,12.8287,12.7918,12.7992,168200.0
2006-09-13 12:50:00,17.35,17.36,17.33,17.34,273400.0,12.7918,12.7992,12.7771,12.7844,273400.0
2006-09-13 13:00:00,17.34,17.35,17.31,17.32,252300.0,12.7844,12.7918,12.7623,12.7697,252300.0
2006-09-13 13:10:00,17.31,17.33,17.31,17.31,166200.0,12.7623,12.7771,12.7623,12.7623,166200.0
2006-09-13 13:20:00,17.31,17.32,17.25,17.27,503300.0,12.7623,12.7697,12.7181,12.7328,503300.0
2006-09-13 13:30:00,17.28,17.4,17.28,17.37,688200.0,12.7402,12.8287,12.7402,12.8066,688200.0
2006-09-13 13:40:00,17.37,17.37,17.28,17.29,357500.0,12.8066,12.8066,12.7402,12.7476,357500.0
2006-09-13 13:50:00,17.3,17.33,17.3,17.31,305300.0,12.7549,12.7771,12.7549,12.7623,305300.0
2006-09-13 14:00:00,17.3,17.34,17.3,17.32,174900.0,12.7549,12.7844,12.7549,12.7697,174900.0
2006-09-13 14:10:00,17.33,17.37,17.32,17.35,347700.0,12.7771,12.8066,12.7697,12.7918,347700.0
2006-09-13 14:20:00,17.35,17.38,17.35,17.37,165100.0,12.7918,12.8139,12.7918,12.8066,165100.0
2006-09-13 14:30:00,17.37,17.4,17.37,17.38,227800.0,12.8066,12.8287,12.8066,12.8139,227800.0
2006-09-13 14:40:00,17.38,17.4,17.36,17.39,228200.0,12.8139,12.8287,12.7992,12.8213,228200.0
2006-09-13 14:50:00,17.39,17.4,17.34,17.37,301300.0,12.8213,12.8287,12.7844,12.8066,301300.0
2006-09-13 15:00:00,17.37,17.38,17.31,17.31,289100.0,12.8066,12.8139,12.7623,12.7623,289100.0
2006-09-13 15:10:00,17.32,17.33,17.27,17.32,403900.0,12.7697,12.7771,12.7328,12.7697,403900.0
2006-09-13 15:20:00,17.33,17.36,17.3,17.33,596100.0,12.7771,12.7992,12.7549,12.7771,596100.0
2006-09-13 15:30:00,17.32,17.4,17.3,17.38,714100.0,12.7697,12.8287,12.7549,12.8139,714100.0
2006-09-13 15:40:00,17.38,17.4,17.32,17.36,494600.0,12.8139,12.8287,12.7697,12.7992,494600.0
2006-09-13 15:50:00,17.36,17.38,17.32,17.34,965100.0,12.7992,12.8139,12.7697,12.7844,965100.0
2006-09-14 09:30:00,17.2,17.42,17.19,17.25,1310000.0,12.6812,12.8434,12.6738,12.7181,1310000.0
2006-09-14 09:40:00,17.25,17.31,17.22,17.29,531200.0,12.7181,12.7623,12.696,12.7476,531200.0
2006-09-14 09:50:00,17.29,17.38,17.29,17.32,650700.0,12.7476,12.8139,12.7476,12.7697,650700.0
2006-09-14 10:00:00,17.32,17.35,17.19,17.23,994300.0,12.7697,12.7918,12.6738,12.7033,994300.0
2006-09-14 10:10:00,17.24,17.38,17.23,17.37,612300.0,12.7107,12.8139,12.7033,12.8066,612300.0
2006-09-14 10:20:00,17.37,17.44,17.26,17.27,801100.0,12.8066,12.8582,12.7255,12.7328,801100.0
2006-09-14 10:30:00,17.27,17.32,17.23,17.25,905500.0,12.7328,12.7697,12.7033,12.7181,905500.0
2006-09-14 10:40:00,17.25,17.25,17.17,17.19,806300.0,12.7181,12.7181,12.6591,12.6738,806300.0
2006-09-14 10:50:00,17.18,17.25,17.13,17.23,715000.0,12.6665,12.7181,12.6296,12.7033,715000.0
2006-09-14 11:00:00,17.24,17.25,17.18,17.19,264000.0,12.7107,12.7181,12.6665,12.6738,264000.0
2006-09-14 11:10:00,17.2,17.3,17.19,17.28,324600.0,12.6812,12.7549,12.6738,12.7402,324600.0
2006-09-14 11:20:00,17.28,17.34,17.27,17.3,863400.0,12.7402,12.7844,12.7328,12.7549,863400.0
2006-09-14 11:30:00,17.29,17.3,17.24,17.28,241600.0,12.7476,12.7549,12.7107,12.7402,241600.0
2006-09-14 11:40:00,17.28,17.28,17.23,17.25,179100.0,12.7402,12.7402,12.7033,12.7181,179100.0
2006-09-14 11:50:00,17.25,17.3,17.25,17.3,238700.0,12.7181,12.7549,12.7181,12.7549,238700.0
2006-09-14 12:00:00,17.3,17.3,17.25,17.29,281500.0,12.7549,12.7549,12.7181,12.7476,281500.0
2006-09-14 12:10:00,17.29,17.3,17.25,17.26,180400.0,12.7476,12.7549,12.7181,12.7255,180400.0
2006-09-14 12:20:00,17.26,17.3,17.25,17.3,186400.0,12.7255,12.7549,12.7181,12.7549,186400.0
2006-09-14 12:30:00,17.29,17.3,17.26,17.29,128100.0,12.7476,12.7549,12.7255,12.7476,128100.0
2006-09-14 12:40:00,17.28,17.3,17.28,17.3,243000.0,12.7402,12.7549,12.7402,12.7549,243000.0
2006-09-14 12:50:00,17.3,17.3,17.29,17.29,57700.0,12.7549,12.7549,12.7476,12.7476,57700.0
2006-09-14 13:00:00,17.3,17.3,17.24,17.25,229000.0,12.7549,12.7549,12.7107,12.7181,229000.0
2006-09-14 13:10:00,17.24,17.3,17.24,17.28,236400.0,12.7107,12.7549,12.7107,12.7402,236400.0
2006-09-14 13:20:00,17.28,17.29,17.27,17.28,80200.0,12.7402,12.7476,12.7328,12.7402,80200.0
2006-09-14 13:30:00,17.28,17.33,17.28,17.3,462800.0,12.7402,12.7771,12.7402,12.7549,462800.0
2006-09-14 13:40:00,17.3,17.3,17.29,17.29,73500.0,12.7549,12.7549,12.7476,12.7476,73500.0
2006-09-14 13:50:00,17.3,17.3,17.29,17.29,64300.0,12.7549,12.7549,12.7476,12.7476,64300.0
2006-09-14 14:00:00,17.3,17.31,17.28,17.31,254500.0,12.7549,12.7623,12.7402,12.7623,254500.0
2006-09-14 14:10:00,17.3,17.32,17.28,17.31,499700.0,12.7549,12.7697,12.7402,12.7623,499700.0
2006-09-14 14:20:00,17.31,17.32,17.29,17.31,485700.0,12.7623,12.7697,12.7476,12.7623,485700.0
2006-09-14 14:30:00,17.31,17.35,17.31,17.32,569900.0,12.7623,12.7918,12.7623,12.7697,569900.0
2006-09-14 14:40:00,17.33,17.33,17.26,17.28,369900.0,12.7771,12.7771,12.7255,12.7402,369900.0
2006-09-14 14:50:00,17.28,17.32,17.28,17.28,442000.0,12.7402,12.7697,12.7402,12.7402,442000.0
2006-09-14 15:00:00,17.29,17.29,17.24,17.29,272900.0,12.7476,12.7476,12.7107,12.7476,272900.0
2006-09-14 15:10:00,17.28,17.3,17.28,17.3,405500.0,12.7402,12.7549,12.7402,12.7549,405500.0
2006-09-14 15:20:00,17.3,17.31,17.28,17.31,379300.0,12.7549,12.7623,12.7402,12.7623,379300.0
2006-09-14 15:30:00,17.3,17.32,17.29,17.32,559400.0,12.7549,12.7697,12.7476,12.7697,559400.0
2006-09-14 15:40:00,17.32,17.33,17.3,17.32,367200.0,12.7697,12.7771,12.7549,12.7697,367200.0
2006-09-14 15:50:00,17.31,17.32,17.27,17.27,863600.0,12.7623,12.7697,12.7328,12.7328,863600.0
2006-09-15 09:30:00,17.42,17.52,17.4,17.5,8660100.0,12.8434,12.9171,12.8287,12.9024,8660100.0
2006-09-15 09:40:00,17.5,17.59,17.46,17.53,880700.0,12.9024,12.9688,12.8729,12.9245,880700.0
2006-09-15 09:50:00,17.53,17.54,17.45,17.51,325200.0,12.9245,12.9319,12.8655,12.9098,325200.0
2006-09-15 10:00:00,17.52,17.67,17.47,17.67,786500.0,12.9171,13.0277,12.8803,13.0277,786500.0
2006-09-15 10:10:00,17.67,17.75,17.62,17.72,986800.0,13.0277,13.0867,12.9909,13.0646,986800.0
2006-09-15 10:20:00,17.72,17.73,17.67,17.67,468200.0,13.0646,13.072,13.0277,13.0277,468200.0
2006-09-15 10:30:00,17.68,17.69,17.59,17.61,419300.0,13.0351,13.0425,12.9688,12.9835,419300.0
2006-09-15 10:40:00,17.61,17.63,17.6,17.6,230600.0,12.9835,12.9982,12.9761,12.9761,230600.0
2006-09-15 10:50:00,17.6,17.6,17.51,17.53,763300.0,12.9761,12.9761,12.9098,12.9245,763300.0
2006-09-15 11:00:00,17.53,17.55,17.43,17.44,769400.0,12.9245,12.9393,12.8508,12.8582,769400.0
2006-09-15 11:10:00,17.44,17.49,17.39,17.41,578800.0,12.8582,12.895,12.8213,12.836,578800.0
2006-09-15 11:20:00,17.41,17.48,17.38,17.44,535900.0,12.836,12.8877,12.8139,12.8582,535900.0
2006-09-15 11:30:00,17.44,17.47,17.42,17.46,216900.0,12.8582,12.8803,12.8434,12.8729,216900.0
2006-09-15 11:40:00,17.45,17.46,17.41,17.42,220300.0,12.8655,12.8729,12.836,12.8434,220300.0
2006-09-15 11:50:00,17.41,17.42,17.35,17.36,323300.0,12.836,12.8434,12.7918,12.7992,323300.0
2006-09-15 12:00:00,17.36,17.37,17.28,17.32,474600.0,12.7992,12.8066,12.7402,12.7697,474600.0
2006-09-15 12:10:00,17.31,17.37,17.27,17.36,637100.0,12.7623,12.8066,12.7328,12.7992,637100.0
2006-09-15 12:20:00,17.35,17.36,17.32,17.35,181700.0,12.7918,12.7992,12.7697,12.7918,181700.0
2006-09-15 12:30:00,17.35,17.36,17.29,17.33,238800.0,12.7918,12.7992,12.7476,12.7771,238800.0
2006-09-15 12:40:00,17.33,17.33,17.23,17.24,445000.0,12.7771,12.7771,12.7033,12.7107,445000.0
2006-09-15 12:50:00,17.24,17.24,17.2,17.21,435500.0,12.7107,12.7107,12.6812,12.6886,435500.0
2006-09-15 13:00:00,17.22,17.29,17.22,17.29,269300.0,12.696,12.7476,12.696,12.7476,269300.0
2006-09-15 13:10:00,17.29,17.29,17.25,17.25,236400.0,12.7476,12.7476,12.7181,12.7181,236400.0
2006-09-15 13:20:00,17.25,17.3,17.23,17.24,271900.0,12.7181,12.7549,12.7033,12.7107,271900.0
2006-09-15 13:30:00,17.24,17.3,17.22,17.3,232500.0,12.7107,12.7549,12.696,12.7549,232500.0
2006-09-15 13:40:00,17.31,17.33,17.29,17.3,345500.0,12.7623,12.7771,12.7476,12.7549,345500.0
2006-09-15 13:50:00,17.29,17.32,17.26,17.28,272300.0,12.7476,12.7697,12.7255,12.7402,272300.0
2006-09-15 14:00:00,17.28,17.29,17.25,17.27,177900.0,12.7402,12.7476,12.7181,12.7328,177900.0
2006-09-15 14:10:00,17.27,17.33,17.26,17.33,149500.0,12.7328,12.7771,12.7255,12.7771,149500.0
2006-09-15 14:20:00,17.33,17.33,17.3,17.3,97200.0,12.7771,12.7771,12.7549,12.7549,97200.0
2006-09-15 14:30:00,17.3,17.38,17.3,17.35,331600.0,12.7549,12.8139,12.7549,12.7918,331600.0
2006-09-15 14:40:00,17.34,17.36,17.32,17.32,210400.0,12.7844,12.7992,12.7697,12.7697,210400.0
2006-09-15 14:50:00,17.32,17.33,17.26,17.28,315700.0,12.7697,12.7771,12.7255,12.7402,315700.0
2006-09-15 15:00:00,17.29,17.31,17.28,17.28,293600.0,12.7476,12.7623,12.7402,12.7402,293600.0
2006-09-15 15:10:00,17.28,17.3,17.26,17.27,283200.0,12.7402,12.7549,12.7255,12.7328,283200.0
2006-09-15 15:20:00,17.28,17.31,17.25,17.26,407800.0,12.7402,12.7623,12.7181,12.7255,407800.0
2006-09-15 15:30:00,17.26,17.27,17.21,17.23,517700.0,12.7255,12.7328,12.6886,12.7033,517700.0
2006-09-15 15:40:00,17.22,17.24,17.2,17.21,385200.0,12.696,12.7107,12.6812,12.6886,385200.0
2006-09-15 15:50:00,17.2,17.27,17.2,17.22,1244800.0,12.6812,12.7328,12.6812,12.696,1244800.0
2006-09-18 09:30:00,17.44,17.75,17.42,17.61,2604400.0,12.8582,13.0867,12.8434,12.9835,2604400.0
2006-09-18 09:40:00,17.62,17.75,17.6,17.63,1145300.0,12.9909,13.0867,12.9761,12.9982,1145300.0
2006-09-18 09:50:00,17.63,17.68,17.53,17.54,691000.0,12.9982,13.0351,12.9245,12.9319,691000.0
2006-09-18 10:00:00,17.55,17.73,17.52,17.72,1125700.0,12.9393,13.072,12.9171,13.0646,1125700.0
2006-09-18 10:10:00,17.73,17.75,17.68,17.71,794100.0,13.072,13.0867,13.0351,13.0572,794100.0
2006-09-18 10:20:00,17.71,17.74,17.67,17.69,482200.0,13.0572,13.0793,13.0277,13.0425,482200.0
2006-09-18 10:30:00,17.69,17.7,17.63,17.69,412300.0,13.0425,13.0499,12.9982,13.0425,412300.0
2006-09-18 10:40:00,17.69,17.73,17.6,17.6,650400.0,13.0425,13.072,12.9761,12.9761,650400.0
2006-09-18 10:50:00,17.61,17.64,17.6,17.62,292600.0,12.9835,13.0056,12.9761,12.9909,292600.0
2006-09-18 11:00:00,17.63,17.65,17.59,17.62,274100.0,12.9982,13.013,12.9688,12.9909,274100.0
2006-09-18 11:10:00,17.61,17.65,17.61,17.64,335000.0,12.9835,13.013,12.9835,13.0056,335000.0
2006-09-18 11:20:00,17.65,17.7,17.64,17.68,424200.0,13.013,13.0499,13.0056,13.0351,424200.0
2006-09-18 11:30:00,17.69,17.72,17.68,17.69,354800.0,13.0425,13.0646,13.0351,13.0425,354800.0
2006-09-18 11:40:00,17.69,17.78,17.69,17.77,577100.0,13.0425,13.1088,13.0425,13.1015,577100.0
2006-09-18 11:50:00,17.78,17.81,17.73,17.77,634800.0,13.1088,13.131,13.072,13.1015,634800.0
2006-09-18 12:00:00,17.78,17.79,17.73,17.76,486800.0,13.1088,13.1162,13.072,13.0941,486800.0
2006-09-18 12:10:00,17.77,17.77,17.7,17.73,752600.0,13.1015,13.1015,13.0499,13.072,752600.0
2006-09-18 12:20:00,17.73,17.73,17.69,17.69,209500.0,13.072,13.072,13.0425,13.0425,209500.0
2006-09-18 12:30:00,17.7,17.7,17.67,17.69,235000.0,13.0499,13.0499,13.0277,13.0425,235000.0
2006-09-18 12:40:00,17.7,17.73,17.68,17.68,219300.0,13.0499,13.072,13.0351,13.0351,219300.0
2006-09-18 12:50:00,17.68,17.75,17.68,17.75,232400.0,13.0351,13.0867,13.0351,13.0867,232400.0
2006-09-18 13:00:00,17.75,17.76,17.7,17.71,282200.0,13.0867,13.0941,13.0499,13.0572,282200.0
2006-09-18 13:10:00,17.71,17.76,17.7,17.73,357100.0,13.0572,13.0941,13.0499,13.072,357100.0
2006-09-18 13:20:00,17.74,17.76,17.72,17.73,417000.0,13.0793,13.0941,13.0646,13.072,417000.0
2006-09-18 13:30:00,17.72,17.73,17.67,17.69,273800.0,13.0646,13.072,13.0277,13.0425,273800.0
2006-09-18 13:40:00,17.68,17.69,17.59,17.6,463900.0,13.0351,13.0425,12.9688,12.9761,463900.0
2006-09-18 13:50:00,17.6,17.61,17.52,17.55,620300.0,12.9761,12.9835,12.9171,12.9393,620300.0
2006-09-18 14:00:00,17.54,17.55,17.53,17.54,269400.0,12.9319,12.9393,12.9245,12.9319,269400.0
2006-09-18 14:10:00,17.53,17.6,17.52,17.6,423700.0,12.9245,12.9761,12.9171,12.9761,423700.0
2006-09-18 14:20:00,17.6,17.64,17.59,17.62,883900.0,12.9761,13.0056,12.9688,12.9909,883900.0
2006-09-18 14:30:00,17.62,17.65,17.6,17.61,841300.0,12.9909,13.013,12.9761,12.9835,841300.0
2006-09-18 14:40:00,17.61,17.69,17.59,17.64,1018400.0,12.9835,13.0425,12.9688,13.0056,1018400.0
2006-09-18 14:50:00,17.64,17.76,17.64,17.72,1418300.0,13.0056,13.0941,13.0056,13.0646,1418300.0
2006-09-18 15:00:00,17.72,17.78,17.71,17.74,648300.0,13.0646,13.1088,13.0572,13.0793,648300.0
2006-09-18 15:10:00,17.75,17.76,17.7,17.71,417600.0,13.0867,13.0941,13.0499,13.0572,417600.0
2006-09-18 15:20:00,17.71,17.79,17.7,17.79,604900.0,13.0572,13.1162,13.0499,13.1162,604900.0
2006-09-18 15:30:00,17.79,17.81,17.73,17.76,1146300.0,13.1162,13.131,13.072,13.0941,1146300.0
2006-09-18 15:40:00,17.75,17.77,17.71,17.72,667400.0,13.0867,13.1015,13.0572,13.0646,667400.0
2006-09-18 15:50:00,17.72,17.8,17.71,17.79,1240600.0,13.0646,13.1236,13.0572,13.1162,1240600.0
2006-09-19 09:30:00,17.77,17.78,17.64,17.68,1075600.0,13.1015,13.1088,13.0056,13.0351,1075600.0
2006-09-19 09:40:00,17.67,17.75,17.66,17.73,776800.0,13.0277,13.0867,13.0204,13.072,776800.0
2006-09-19 09:50:00,17.73,17.74,17.67,17.69,578800.0,13.072,13.0793,13.0277,13.0425,578800.0
2006-09-19 10:00:00,17.69,17.73,17.65,17.66,792900.0,13.0425,13.072,13.013,13.0204,792900.0
2006-09-19 10:10:00,17.67,17.69,17.63,17.64,505200.0,13.0277,13.0425,12.9982,13.0056,505200.0
2006-09-19 10:20:00,17.64,17.64,17.57,17.57,662800.0,13.0056,13.0056,12.954,12.954,662800.0
2006-09-19 10:30:00,17.58,17.62,17.56,17.6,834300.0,12.9614,12.9909,12.9466,12.9761,834300.0
2006-09-19 10:40:00,17.6,17.62,17.55,17.59,354000.0,12.9761,12.9909,12.9393,12.9688,354000.0
2006-09-19 10:50:00,17.59,17.62,17.58,17.58,379900.0,12.9688,12.9909,12.9614,12.9614,379900.0
2006-09-19 11:00:00,17.59,17.65,17.57,17.58,454700.0,12.9688,13.013,12.954,12.9614,454700.0
2006-09-19 11:10:00,17.57,17.63,17.56,17.63,413000.0,12.954,12.9982,12.9466,12.9982,413000.0
2006-09-19 11:20:00,17.65,17.65,17.5,17.51,587200.0,13.013,13.013,12.9024,12.9098,587200.0
2006-09-19 11:30:00,17.51,17.54,17.42,17.44,815000.0,12.9098,12.9319,12.8434,12.8582,815000.0
2006-09-19 11:40:00,17.45,17.45,17.31,17.4,969200.0,12.8655,12.8655,12.7623,12.8287,969200.0
2006-09-19 11:50:00,17.4,17.4,17.34,17.37,598800.0,12.8287,12.8287,12.7844,12.8066,598800.0
2006-09-19 12:00:00,17.36,17.38,17.27,17.3,1002200.0,12.7992,12.8139,12.7328,12.7549,1002200.0
2006-09-19 12:10:00,17.31,17.33,17.21,17.27,647800.0,12.7623,12.7771,12.6886,12.7328,647800.0
2006-09-19 12:20:00,17.27,17.27,17.19,17.19,580900.0,12.7328,12.7328,12.6738,12.6738,580900.0
2006-09-19 12:30:00,17.2,17.28,17.19,17.26,801400.0,12.6812,12.7402,12.6738,12.7255,801400.0
2006-09-19 12:40:00,17.26,17.3,17.24,17.29,377600.0,12.7255,12.7549,12.7107,12.7476,377600.0
2006-09-19 12:50:00,17.28,17.28,17.24,17.26,335800.0,12.7402,12.7402,12.7107,12.7255,335800.0
2006-09-19 13:00:00,17.26,17.28,17.22,17.26,276900.0,12.7255,12.7402,12.696,12.7255,276900.0
2006-09-19 13:10:00,17.26,17.26,17.22,17.23,260700.0,12.7255,12.7255,12.696,12.7033,260700.0
2006-09-19 13:20:00,17.23,17.28,17.23,17.27,263300.0,12.7033,12.7402,12.7033,12.7328,263300.0
2006-09-19 13:30:00,17.27,17.29,17.26,17.29,320400.0,12.7328,12.7476,12.7255,12.7476,320400.0
2006-09-19 13:40:00,17.29,17.36,17.27,17.35,512300.0,12.7476,12.7992,12.7328,12.7918,512300.0
2006-09-19 13:50:00,17.34,17.36,17.3,17.32,465600.0,12.7844,12.7992,12.7549,12.7697,465600.0
2006-09-19 14:00:00,17.32,17.36,17.32,17.32,277000.0,12.7697,12.7992,12.7697,12.7697,277000.0
2006-09-19 14:10:00,17.32,17.39,17.31,17.38,342200.0,12.7697,12.8213,12.7623,12.8139,342200.0
2006-09-19 14:20:00,17.39,17.42,17.36,17.38,417200.0,12.8213,12.8434,12.7992,12.8139,417200.0
2006-09-19 14:30:00,17.38,17.4,17.36,17.37,243600.0,12.8139,12.8287,12.7992,12.8066,243600.0
2006-09-19 14:40:00,17.36,17.37,17.31,17.36,335700.0,12.7992,12.8066,12.7623,12.7992,335700.0
2006-09-19 14:50:00,17.36,17.37,17.32,17.34,416000.0,12.7992,12.8066,12.7697,12.7844,416000.0
2006-09-19 15:00:00,17.33,17.41,17.31,17.41,485300.0,12.7771,12.836,12.7623,12.836,485300.0
2006-09-19 15:10:00,17.41,17.45,17.38,17.39,653200.0,12.836,12.8655,12.8139,12.8213,653200.0
2006-09-19 15:20:00,17.41,17.41,17.37,17.39,655000.0,12.836,12.836,12.8066,12.8213,655000.0
2006-09-19 15:30:00,17.39,17.4,17.38,17.39,985300.0,12.8213,12.8287,12.8139,12.8213,985300.0
2006-09-19 15:40:00,17.39,17.43,17.38,17.4,834000.0,12.8213,12.8508,12.8139,12.8287,834000.0
2006-09-19 15:50:00,17.4,17.45,17.39,17.45,754900.0,12.8287,12.8655,12.8213,12.8655,754900.0
2006-09-20 09:30:00,17.6,17.64,17.43,17.47,1615600.0,12.9761,13.0056,12.8508,12.8803,1615600.0
2006-09-20 09:40:00,17.47,17.52,17.35,17.49,1569400.0,12.8803,12.9171,12.7918,12.895,1569400.0
2006-09-20 09:50:00,17.48,17.59,17.48,17.51,678000.0,12.8877,12.9688,12.8877,12.9098,678000.0
2006-09-20 10:00:00,17.51,17.53,17.46,17.49,841200.0,12.9098,12.9245,12.8729,12.895,841200.0
2006-09-20 10:10:00,17.49,17.49,17.45,17.46,896600.0,12.895,12.895,12.8655,12.8729,896600.0
2006-09-20 10:20:00,17.46,17.51,17.45,17.51,812400.0,12.8729,12.9098,12.8655,12.9098,812400.0
2006-09-20 10:30:00,17.51,17.57,17.5,17.55,966300.0,12.9098,12.954,12.9024,12.9393,966300.0
2006-09-20 10:40:00,17.55,17.64,17.55,17.62,1084500.0,12.9393,13.0056,12.9393,12.9909,1084500.0
2006-09-20 10:50:00,17.61,17.64,17.56,17.6,888800.0,12.9835,13.0056,12.9466,12.9761,888800.0
2006-09-20 11:00:00,17.6,17.63,17.53,17.61,833400.0,12.9761,12.9982,12.9245,12.9835,833400.0
2006-09-20 11:10:00,17.6,17.6,17.47,17.47,715300.0,12.9761,12.9761,12.8803,12.8803,715300.0
2006-09-20 11:20:00,17.47,17.54,17.47,17.51,898800.0,12.8803,12.9319,12.8803,12.9098,898800.0
2006-09-20 11:30:00,17.52,17.57,17.51,17.56,448500.0,12.9171,12.954,12.9098,12.9466,448500.0
2006-09-20 11:40:00,17.56,17.57,17.51,17.51,261100.0,12.9466,12.954,12.9098,12.9098,261100.0
2006-09-20 11:50:00,17.52,17.52,17.47,17.48,374900.0,12.9171,12.9171,12.8803,12.8877,374900.0
2006-09-20 12:00:00,17.49,17.5,17.48,17.49,266700.0,12.895,12.9024,12.8877,12.895,266700.0
2006-09-20 12:10:00,17.49,17.5,17.48,17.49,308700.0,12.895,12.9024,12.8877,12.895,308700.0
2006-09-20 12:20:00,17.49,17.49,17.46,17.47,537900.0,12.895,12.895,12.8729,12.8803,537900.0
2006-09-20 12:30:00,17.47,17.49,17.46,17.47,346400.0,12.8803,12.895,12.8729,12.8803,346400.0
2006-09-20 12:40:00,17.48,17.49,17.47,17.48,272400.0,12.8877,12.895,12.8803,12.8877,272400.0
2006-09-20 12:50:00,17.49,17.49,17.46,17.46,250700.0,12.895,12.895,12.8729,12.8729,250700.0
2006-09-20 13:00:00,17.47,17.47,17.39,17.4,698300.0,12.8803,12.8803,12.8213,12.8287,698300.0
2006-09-20 13:10:00,17.4,17.4,17.36,17.36,584000.0,12.8287,12.8287,12.7992,12.7992,584000.0
2006-09-20 13:20:00,17.36,17.38,17.35,17.38,487100.0,12.7992,12.8139,12.7918,12.8139,487100.0
2006-09-20 13:30:00,17.38,17.43,17.37,17.43,548700.0,12.8139,12.8508,12.8066,12.8508,548700.0
2006-09-20 13:40:00,17.43,17.44,17.43,17.43,340900.0,12.8508,12.8582,12.8508,12.8508,340900.0
2006-09-20 13:50:00,17.43,17.45,17.43,17.44,192700.0,12.8508,12.8655,12.8508,12.8582,192700.0
2006-09-20 14:00:00,17.44,17.45,17.41,17.43,538700.0,12.8582,12.8655,12.836,12.8508,538700.0
2006-09-20 14:10:00,17.42,17.45,17.34,17.35,938900.0,12.8434,12.8655,12.7844,12.7918,938900.0
2006-09-20 14:20:00,17.35,17.4,17.3,17.31,1584900.0,12.7918,12.8287,12.7549,12.7623,1584900.0
2006-09-20 14:30:00,17.32,17.35,17.3,17.31,850500.0,12.7697,12.7918,12.7549,12.7623,850500.0
2006-09-20 14:40:00,17.3,17.35,17.3,17.3,719600.0,12.7549,12.7918,12.7549,12.7549,719600.0
2006-09-20 14:50:00,17.3,17.4,17.3,17.39,671300.0,12.7549,12.8287,12.7549,12.8213,671300.0
2006-09-20 15:00:00,17.38,17.46,17.37,17.41,757500.0,12.8139,12.8729,12.8066,12.836,757500.0
2006-09-20 15:10:00,17.42,17.43,17.38,17.42,454000.0,12.8434,12.8508,12.8139,12.8434,454000.0
2006-09-20 15:20:00,17.42,17.43,17.4,17.41,714700.0,12.8434,12.8508,12.8287,12.836,714700.0
2006-09-20 15:30:00,17.41,17.42,17.36,17.36,1030300.0,12.836,12.8434,12.7992,12.7992,1030300.0
2006-09-20 15:40:00,17.36,17.43,17.35,17.43,991400.0,12.7992,12.8508,12.7918,12.8508,991400.0
2006-09-20 15:50:00,17.41,17.44,17.12,17.12,7527500.0,12.836,12.8582,12.6222,12.6222,7527500.0
2006-09-21 09:30:00,17.3,17.39,17.29,17.36,2125900.0,12.7549,12.8213,12.7476,12.7992,2125900.0
2006-09-21 09:40:00,17.37,17.37,17.28,17.3,1418200.0,12.8066,12.8066,12.7402,12.7549,1418200.0
2006-09-21 09:50:00,17.3,17.36,17.27,17.34,1186000.0,12.7549,12.7992,12.7328,12.7844,1186000.0
2006-09-21 10:00:00,17.35,17.35,17.21,17.26,995700.0,12.7918,12.7918,12.6886,12.7255,995700.0
2006-09-21 10:10:00,17.26,17.28,17.22,17.26,908500.0,12.7255,12.7402,12.696,12.7255,908500.0
2006-09-21 10:20:00,17.25,17.35,17.24,17.3,978400.0,12.7181,12.7918,12.7107,12.7549,978400.0
2006-09-21 10:30:00,17.3,17.33,17.26,17.32,587100.0,12.7549,12.7771,12.7255,12.7697,587100.0
2006-09-21 10:40:00,17.31,17.35,17.3,17.31,572500.0,12.7623,12.7918,12.7549,12.7623,572500.0
2006-09-21 10:50:00,17.31,17.33,17.29,17.3,427100.0,12.7623,12.7771,12.7476,12.7549,427100.0
2006-09-21 11:00:00,17.29,17.36,17.28,17.34,469100.0,12.7476,12.7992,12.7402,12.7844,469100.0
2006-09-21 11:10:00,17.34,17.4,17.33,17.4,599400.0,12.7844,12.8287,12.7771,12.8287,599400.0
2006-09-21 11:20:00,17.41,17.41,17.34,17.34,358000.0,12.836,12.836,12.7844,12.7844,358000.0
2006-09-21 11:30:00,17.34,17.34,17.28,17.29,383100.0,12.7844,12.7844,12.7402,12.7476,383100.0
2006-09-21 11:40:00,17.3,17.3,17.26,17.27,315800.0,12.7549,12.7549,12.7255,12.7328,315800.0
2006-09-21 11:50:00,17.27,17.3,17.24,17.26,254200.0,12.7328,12.7549,12.7107,12.7255,254200.0
2006-09-21 12:00:00,17.25,17.26,17.16,17.22,905200.0,12.7181,12.7255,12.6517,12.696,905200.0
2006-09-21 12:10:00,17.22,17.24,17.19,17.2,676100.0,12.696,12.7107,12.6738,12.6812,676100.0
2006-09-21 12:20:00,17.2,17.25,17.19,17.22,465400.0,12.6812,12.7181,12.6738,12.696,465400.0
2006-09-21 12:30:00,17.22,17.27,17.22,17.23,422700.0,12.696,12.7328,12.696,12.7033,422700.0
2006-09-21 12:40:00,17.22,17.23,17.17,17.17,521500.0,12.696,12.7033,12.6591,12.6591,521500.0
2006-09-21 12:50:00,17.17,17.17,17.08,17.13,678000.0,12.6591,12.6591,12.5927,12.6296,678000.0
2006-09-21 13:00:00,17.13,17.13,17.06,17.09,441400.0,12.6296,12.6296,12.578,12.6001,441400.0
2006-09-21 13:10:00,17.09,17.12,17.08,17.12,324300.0,12.6001,12.6222,12.5927,12.6222,324300.0
2006-09-21 13:20:00,17.11,17.14,17.09,17.09,464100.0,12.6149,12.637,12.6001,12.6001,464100.0
2006-09-21 13:30:00,17.1,17.17,17.09,17.16,280600.0,12.6075,12.6591,12.6001,12.6517,280600.0
2006-09-21 13:40:00,17.15,17.19,17.13,17.14,683500.0,12.6444,12.6738,12.6296,12.637,683500.0
2006-09-21 13:50:00,17.14,17.17,17.05,17.06,545900.0,12.637,12.6591,12.5706,12.578,545900.0
2006-09-21 14:00:00,17.07,17.08,17.01,17.02,773100.0,12.5854,12.5927,12.5411,12.5485,773100.0
2006-09-21 14:10:00,17.01,17.05,16.97,16.98,1117500.0,12.5411,12.5706,12.5116,12.519,1117500.0
2006-09-21 14:20:00,16.99,17.02,16.96,17.0,1362900.0,12.5264,12.5485,12.5043,12.5338,1362900.0
2006-09-21 14:30:00,17.0,17.02,16.98,17.0,578300.0,12.5338,12.5485,12.519,12.5338,578300.0
2006-09-21 14:40:00,17.0,17.05,16.99,17.03,1200700.0,12.5338,12.5706,12.5264,12.5559,1200700.0
2006-09-21 14:50:00,17.03,17.05,16.99,16.99,922800.0,12.5559,12.5706,12.5264,12.5264,922800.0
2006-09-21 15:00:00,16.99,17.02,16.98,16.99,927000.0,12.5264,12.5485,12.519,12.5264,927000.0
2006-09-21 15:10:00,16.99,17.0,16.95,16.96,822000.0,12.5264,12.5338,12.4969,12.5043,822000.0
2006-09-21 15:20:00,16.96,17.0,16.95,17.0,524600.0,12.5043,12.5338,12.4969,12.5338,524600.0
2006-09-21 15:30:00,17.0,17.01,16.98,17.0,788500.0,12.5338,12.5411,12.519,12.5338,788500.0
2006-09-21 15:40:00,17.01,17.03,16.96,16.98,1744600.0,12.5411,12.5559,12.5043,12.519,1744600.0
2006-09-21 15:50:00,16.97,17.01,16.93,16.97,1230300.0,12.5116,12.5411,12.4821,12.5116,1230300.0
2006-09-22 09:30:00,16.94,17.01,16.91,16.99,701800.0,12.4895,12.5411,12.4674,12.5264,701800.0
2006-09-22 09:40:00,17.0,17.04,16.97,17.0,871700.0,12.5338,12.5632,12.5116,12.5338,871700.0
2006-09-22 09:50:00,16.99,17.0,16.96,16.99,1291400.0,12.5264,12.5338,12.5043,12.5264,1291400.0
2006-09-22 10:00:00,16.98,17.04,16.94,17.02,1858100.0,12.519,12.5632,12.4895,12.5485,1858100.0
2006-09-22 10:10:00,17.02,17.11,17.02,17.08,1226300.0,12.5485,12.6149,12.5485,12.5927,1226300.0
2006-09-22 10:20:00,17.08,17.1,17.0,17.01,1648900.0,12.5927,12.6075,12.5338,12.5411,1648900.0
2006-09-22 10:30:00,17.01,17.05,16.93,16.94,1170400.0,12.5411,12.5706,12.4821,12.4895,1170400.0
2006-09-22 10:40:00,16.93,16.96,16.8,16.84,1192900.0,12.4821,12.5043,12.3863,12.4158,1192900.0
2006-09-22 10:50:00,16.84,16.84,16.78,16.8,791200.0,12.4158,12.4158,12.3716,12.3863,791200.0
2006-09-22 11:00:00,16.79,16.81,16.75,16.78,942600.0,12.3789,12.3937,12.3494,12.3716,942600.0
2006-09-22 11:10:00,16.77,16.87,16.77,16.84,541100.0,12.3642,12.4379,12.3642,12.4158,541100.0
2006-09-22 11:20:00,16.83,16.88,16.82,16.88,382400.0,12.4084,12.4453,12.401,12.4453,382400.0
2006-09-22 11:30:00,16.88,16.95,16.86,16.94,670000.0,12.4453,12.4969,12.4305,12.4895,670000.0
2006-09-22 11:40:00,16.94,16.95,16.88,16.89,477700.0,12.4895,12.4969,12.4453,12.4527,477700.0
2006-09-22 11:50:00,16.89,16.96,16.89,16.95,421500.0,12.4527,12.5043,12.4527,12.4969,421500.0
2006-09-22 12:00:00,16.95,16.96,16.92,16.92,298800.0,12.4969,12.5043,12.4748,12.4748,298800.0
2006-09-22 12:10:00,16.92,16.92,16.88,16.91,336900.0,12.4748,12.4748,12.4453,12.4674,336900.0
2006-09-22 12:20:00,16.91,16.92,16.88,16.89,157900.0,12.4674,12.4748,12.4453,12.4527,157900.0
2006-09-22 12:30:00,16.89,16.89,16.85,16.88,340900.0,12.4527,12.4527,12.4232,12.4453,340900.0
2006-09-22 12:40:00,16.89,16.97,16.88,16.97,321800.0,12.4527,12.5116,12.4453,12.5116,321800.0
2006-09-22 12:50:00,16.96,16.98,16.93,16.95,278400.0,12.5043,12.519,12.4821,12.4969,278400.0
2006-09-22 13:00:00,16.95,17.0,16.95,16.99,543400.0,12.4969,12.5338,12.4969,12.5264,543400.0
2006-09-22 13:10:00,16.98,16.99,16.94,16.96,447700.0,12.519,12.5264,12.4895,12.5043,447700.0
2006-09-22 13:20:00,16.95,16.96,16.92,16.92,246200.0,12.4969,12.5043,12.4748,12.4748,246200.0
2006-09-22 13:30:00,16.92,16.94,16.92,16.93,185100.0,12.4748,12.4895,12.4748,12.4821,185100.0
2006-09-22 13:40:00,16.92,16.94,16.9,16.93,286400.0,12.4748,12.4895,12.46,12.4821,286400.0
2006-09-22 13:50:00,16.93,16.95,16.93,16.94,137000.0,12.4821,12.4969,12.4821,12.4895,137000.0
2006-09-22 14:00:00,16.94,16.96,16.94,16.95,256900.0,12.4895,12.5043,12.4895,12.4969,256900.0
2006-09-22 14:10:00,16.95,16.95,16.92,16.94,227900.0,12.4969,12.4969,12.4748,12.4895,227900.0
2006-09-22 14:20:00,16.94,16.96,16.91,16.91,267100.0,12.4895,12.5043,12.4674,12.4674,267100.0
2006-09-22 14:30:00,16.92,16.92,16.87,16.87,672800.0,12.4748,12.4748,12.4379,12.4379,672800.0
2006-09-22 14:40:00,16.87,16.89,16.86,16.88,301100.0,12.4379,12.4527,12.4305,12.4453,301100.0
2006-09-22 14:50:00,16.88,16.91,16.86,16.89,584000.0,12.4453,12.4674,12.4305,12.4527,584000.0
2006-09-22 15:00:00,16.89,16.93,16.86,16.92,402200.0,12.4527,12.4821,12.4305,12.4748,402200.0
2006-09-22 15:10:00,16.92,17.0,16.88,16.92,1596000.0,12.4748,12.5338,12.4453,12.4748,1596000.0
2006-09-22 15:20:00,16.91,16.93,16.86,16.87,731800.0,12.4674,12.4821,12.4305,12.4379,731800.0
2006-09-22 15:30:00,16.87,16.88,16.85,16.88,672600.0,12.4379,12.4453,12.4232,12.4453,672600.0
2006-09-22 15:40:00,16.88,16.93,16.87,16.91,819300.0,12.4453,12.4821,12.4379,12.4674,819300.0
2006-09-22 15:50:00,16.9,16.91,16.82,16.83,1727500.0,12.46,12.4674,12.401,12.4084,1727500.0
2006-09-25 09:30:00,16.95,17.01,16.92,16.94,807200.0,12.4969,12.5411,12.4748,12.4895,807200.0
2006-09-25 09:40:00,16.93,17.01,16.93,16.95,1694100.0,12.4821,12.5411,12.4821,12.4969,1694100.0
2006-09-25 09:50:00,16.95,17.04,16.94,16.94,1439000.0,12.4969,12.5632,12.4895,12.4895,1439000.0
2006-09-25 10:00:00,16.95,17.01,16.92,16.96,848300.0,12.4969,12.5411,12.4748,12.5043,848300.0
2006-09-25 10:10:00,16.95,16.95,16.87,16.93,935400.0,12.4969,12.4969,12.4379,12.4821,935400.0
2006-09-25 10:20:00,16.92,16.99,16.91,16.96,1197700.0,12.4748,12.5264,12.4674,12.5043,1197700.0
2006-09-25 10:30:00,16.96,17.0,16.94,16.96,996400.0,12.5043,12.5338,12.4895,12.5043,996400.0
2006-09-25 10:40:00,16.95,17.0,16.93,16.98,782200.0,12.4969,12.5338,12.4821,12.519,782200.0
2006-09-25 10:50:00,16.98,17.09,16.97,17.07,1683600.0,12.519,12.6001,12.5116,12.5854,1683600.0
2006-09-25 11:00:00,17.06,17.17,17.06,17.14,1607300.0,12.578,12.6591,12.578,12.637,1607300.0
2006-09-25 11:10:00,17.15,17.18,17.08,17.08,1210800.0,12.6444,12.6665,12.5927,12.5927,1210800.0
2006-09-25 11:20:00,17.09,17.2,17.07,17.19,1544800.0,12.6001,12.6812,12.5854,12.6738,1544800.0
2006-09-25 11:30:00,17.19,17.21,17.15,17.18,1094900.0,12.6738,12.6886,12.6444,12.6665,1094900.0
2006-09-25 11:40:00,17.17,17.2,17.14,17.15,763000.0,12.6591,12.6812,12.637,12.6444,763000.0
2006-09-25 11:50:00,17.15,17.24,17.15,17.2,823100.0,12.6444,12.7107,12.6444,12.6812,823100.0
2006-09-25 12:00:00,17.19,17.21,17.18,17.2,654200.0,12.6738,12.6886,12.6665,12.6812,654200.0
2006-09-25 12:10:00,17.19,17.24,17.19,17.23,522200.0,12.6738,12.7107,12.6738,12.7033,522200.0
2006-09-25 12:20:00,17.23,17.32,17.18,17.32,1654200.0,12.7033,12.7697,12.6665,12.7697,1654200.0
2006-09-25 12:30:00,17.32,17.34,17.3,17.31,516800.0,12.7697,12.7844,12.7549,12.7623,516800.0
2006-09-25 12:40:00,17.32,17.38,17.32,17.38,546400.0,12.7697,12.8139,12.7697,12.8139,546400.0
2006-09-25 12:50:00,17.38,17.49,17.38,17.48,860900.0,12.8139,12.895,12.8139,12.8877,860900.0
2006-09-25 13:00:00,17.48,17.51,17.41,17.45,996400.0,12.8877,12.9098,12.836,12.8655,996400.0
2006-09-25 13:10:00,17.45,17.46,17.38,17.38,360700.0,12.8655,12.8729,12.8139,12.8139,360700.0
2006-09-25 13:20:00,17.38,17.38,17.31,17.32,704600.0,12.8139,12.8139,12.7623,12.7697,704600.0
2006-09-25 13:30:00,17.32,17.33,17.29,17.29,395800.0,12.7697,12.7771,12.7476,12.7476,395800.0
2006-09-25 13:40:00,17.3,17.35,17.29,17.34,550900.0,12.7549,12.7918,12.7476,12.7844,550900.0
2006-09-25 13:50:00,17.34,17.39,17.31,17.31,333300.0,12.7844,12.8213,12.7623,12.7623,333300.0
2006-09-25 14:00:00,17.31,17.4,17.31,17.37,382300.0,12.7623,12.8287,12.7623,12.8066,382300.0
2006-09-25 14:10:00,17.36,17.36,17.23,17.27,665200.0,12.7992,12.7992,12.7033,12.7328,665200.0
2006-09-25 14:20:00,17.27,17.29,17.24,17.26,445100.0,12.7328,12.7476,12.7107,12.7255,445100.0
2006-09-25 14:30:00,17.27,17.39,17.26,17.35,711400.0,12.7328,12.8213,12.7255,12.7918,711400.0
2006-09-25 14:40:00,17.35,17.37,17.33,17.36,551500.0,12.7918,12.8066,12.7771,12.7992,551500.0
2006-09-25 14:50:00,17.36,17.42,17.33,17.38,590800.0,12.7992,12.8434,12.7771,12.8139,590800.0
2006-09-25 15:00:00,17.38,17.42,17.33,17.42,651700.0,12.8139,12.8434,12.7771,12.8434,651700.0
2006-09-25 15:10:00,17.42,17.51,17.42,17.47,768500.0,12.8434,12.9098,12.8434,12.8803,768500.0
2006-09-25 15:20:00,17.48,17.5,17.46,17.47,398000.0,12.8877,12.9024,12.8729,12.8803,398000.0
2006-09-25 15:30:00,17.47,17.48,17.36,17.36,748100.0,12.8803,12.8877,12.7992,12.7992,748100.0
2006-09-25 15:40:00,17.36,17.39,17.35,17.37,710000.0,12.7992,12.8213,12.7918,12.8066,710000.0
2006-09-25 15:50:00,17.38,17.38,17.35,17.36,1012000.0,12.8139,12.8139,12.7918,12.7992,1012000.0
2006-09-26 09:30:00,17.38,17.48,17.24,17.47,1267400.0,12.8139,12.8877,12.7107,12.8803,1267400.0
2006-09-26 09:40:00,17.47,17.52,17.43,17.44,700600.0,12.8803,12.9171,12.8508,12.8582,700600.0
2006-09-26 09:50:00,17.44,17.48,17.37,17.48,987200.0,12.8582,12.8877,12.8066,12.8877,987200.0
2006-09-26 10:00:00,17.48,17.57,17.47,17.57,694100.0,12.8877,12.954,12.8803,12.954,694100.0
2006-09-26 10:10:00,17.57,17.59,17.46,17.48,696700.0,12.954,12.9688,12.8729,12.8877,696700.0
2006-09-26 10:20:00,17.49,17.6,17.4,17.56,619800.0,12.895,12.9761,12.8287,12.9466,619800.0
2006-09-26 10:30:00,17.56,17.58,17.46,17.47,600400.0,12.9466,12.9614,12.8729,12.8803,600400.0
2006-09-26 10:40:00,17.47,17.52,17.42,17.43,434200.0,12.8803,12.9171,12.8434,12.8508,434200.0
2006-09-26 10:50:00,17.42,17.48,17.3,17.48,620600.0,12.8434,12.8877,12.7549,12.8877,620600.0
2006-09-26 11:00:00,17.49,17.53,17.47,17.51,425100.0,12.895,12.9245,12.8803,12.9098,425100.0
2006-09-26 11:10:00,17.51,17.53,17.45,17.46,414000.0,12.9098,12.9245,12.8655,12.8729,414000.0
2006-09-26 11:20:00,17.46,17.47,17.4,17.41,411200.0,12.8729,12.8803,12.8287,12.836,411200.0
2006-09-26 11:30:00,17.41,17.47,17.41,17.45,539000.0,12.836,12.8803,12.836,12.8655,539000.0
2006-09-26 11:40:00,17.44,17.45,17.32,17.34,575000.0,12.8582,12.8655,12.7697,12.7844,575000.0
2006-09-26 11:50:00,17.35,17.37,17.3,17.31,578600.0,12.7918,12.8066,12.7549,12.7623,578600.0
2006-09-26 12:00:00,17.31,17.35,17.27,17.31,584500.0,12.7623,12.7918,12.7328,12.7623,584500.0
2006-09-26 12:10:00,17.31,17.36,17.29,17.34,449300.0,12.7623,12.7992,12.7476,12.7844,449300.0
2006-09-26 12:20:00,17.33,17.4,17.32,17.35,400200.0,12.7771,12.8287,12.7697,12.7918,400200.0
2006-09-26 12:30:00,17.35,17.35,17.31,17.34,401100.0,12.7918,12.7918,12.7623,12.7844,401100.0
2006-09-26 12:40:00,17.35,17.35,17.3,17.32,367500.0,12.7918,12.7918,12.7549,12.7697,367500.0
2006-09-26 12:50:00,17.32,17.38,17.3,17.36,263600.0,12.7697,12.8139,12.7549,12.7992,263600.0
2006-09-26 13:00:00,17.36,17.37,17.32,17.32,164600.0,12.7992,12.8066,12.7697,12.7697,164600.0
2006-09-26 13:10:00,17.32,17.39,17.32,17.39,421600.0,12.7697,12.8213,12.7697,12.8213,421600.0
2006-09-26 13:20:00,17.39,17.43,17.37,17.41,343500.0,12.8213,12.8508,12.8066,12.836,343500.0
2006-09-26 13:30:00,17.42,17.46,17.4,17.46,479900.0,12.8434,12.8729,12.8287,12.8729,479900.0
2006-09-26 13:40:00,17.45,17.53,17.45,17.52,634700.0,12.8655,12.9245,12.8655,12.9171,634700.0
2006-09-26 13:50:00,17.53,17.59,17.52,17.53,669100.0,12.9245,12.9688,12.9171,12.9245,669100.0
2006-09-26 14:00:00,17.53,17.57,17.45,17.45,499100.0,12.9245,12.954,12.8655,12.8655,499100.0
2006-09-26 14:10:00,17.45,17.56,17.45,17.5,806800.0,12.8655,12.9466,12.8655,12.9024,806800.0
2006-09-26 14:20:00,17.5,17.58,17.49,17.55,650800.0,12.9024,12.9614,12.895,12.9393,650800.0
2006-09-26 14:30:00,17.55,17.63,17.55,17.6,789700.0,12.9393,12.9982,12.9393,12.9761,789700.0
2006-09-26 14:40:00,17.61,17.65,17.59,17.62,804500.0,12.9835,13.013,12.9688,12.9909,804500.0
2006-09-26 14:50:00,17.62,17.65,17.61,17.63,511400.0,12.9909,13.013,12.9835,12.9982,511400.0
2006-09-26 15:00:00,17.64,17.65,17.58,17.62,789500.0,13.0056,13.013,12.9614,12.9909,789500.0
2006-09-26 15:10:00,17.62,17.64,17.6,17.61,614800.0,12.9909,13.0056,12.9761,12.9835,614800.0
2006-09-26 15:20:00,17.62,17.64,17.59,17.62,854600.0,12.9909,13.0056,12.9688,12.9909,854600.0
2006-09-26 15:30:00,17.61,17.65,17.6,17.63,698400.0,12.9835,13.013,12.9761,12.9982,698400.0
2006-09-26 15:40:00,17.63,17.63,17.59,17.59,729700.0,12.9982,12.9982,12.9688,12.9688,729700.0
2006-09-26 15:50:00,17.6,17.6,17.53,17.57,1876600.0,12.9761,12.9761,12.9245,12.954,1876600.0
2006-09-27 09:30:00,17.53,17.75,17.5,17.71,1422800.0,12.9245,13.0867,12.9024,13.0572,1422800.0
2006-09-27 09:40:00,17.72,17.8,17.71,17.78,996800.0,13.0646,13.1236,13.0572,13.1088,996800.0
2006-09-27 09:50:00,17.78,17.84,17.76,17.82,985800.0,13.1088,13.1531,13.0941,13.1383,985800.0
2006-09-27 10:00:00,17.81,17.87,17.78,17.78,1514500.0,13.131,13.1752,13.1088,13.1088,1514500.0
2006-09-27 10:10:00,17.79,17.79,17.69,17.71,889700.0,13.1162,13.1162,13.0425,13.0572,889700.0
2006-09-27 10:20:00,17.71,17.8,17.67,17.78,1010500.0,13.0572,13.1236,13.0277,13.1088,1010500.0
2006-09-27 10:30:00,17.78,17.9,17.78,17.89,1210900.0,13.1088,13.1973,13.1088,13.1899,1210900.0
2006-09-27 10:40:00,17.88,17.93,17.84,17.88,1810600.0,13.1826,13.2194,13.1531,13.1826,1810600.0
2006-09-27 10:50:00,17.88,17.98,17.85,17.97,1003000.0,13.1826,13.2563,13.1604,13.2489,1003000.0
2006-09-27 11:00:00,17.97,17.99,17.93,17.98,947300.0,13.2489,13.2637,13.2194,13.2563,947300.0
2006-09-27 11:10:00,17.98,17.99,17.93,17.93,773100.0,13.2563,13.2637,13.2194,13.2194,773100.0
2006-09-27 11:20:00,17.94,17.97,17.9,17.92,631700.0,13.2268,13.2489,13.1973,13.2121,631700.0
2006-09-27 11:30:00,17.92,17.98,17.92,17.96,969300.0,13.2121,13.2563,13.2121,13.2415,969300.0
2006-09-27 11:40:00,17.97,17.97,17.95,17.95,545600.0,13.2489,13.2489,13.2342,13.2342,545600.0
2006-09-27 11:50:00,17.95,17.96,17.9,17.94,422700.0,13.2342,13.2415,13.1973,13.2268,422700.0
2006-09-27 12:00:00,17.94,17.96,17.92,17.93,411500.0,13.2268,13.2415,13.2121,13.2194,411500.0
2006-09-27 12:10:00,17.93,17.95,17.92,17.93,431100.0,13.2194,13.2342,13.2121,13.2194,431100.0
2006-09-27 12:20:00,17.93,17.95,17.85,17.87,758800.0,13.2194,13.2342,13.1604,13.1752,758800.0
2006-09-27 12:30:00,17.88,17.91,17.85,17.87,960100.0,13.1826,13.2047,13.1604,13.1752,960100.0
2006-09-27 12:40:00,17.87,17.9,17.86,17.88,566700.0,13.1752,13.1973,13.1678,13.1826,566700.0
2006-09-27 12:50:00,17.88,17.9,17.88,17.88,142800.0,13.1826,13.1973,13.1826,13.1826,142800.0
2006-09-27 13:00:00,17.89,17.92,17.88,17.88,265100.0,13.1899,13.2121,13.1826,13.1826,265100.0
2006-09-27 13:10:00,17.89,17.92,17.87,17.9,676700.0,13.1899,13.2121,13.1752,13.1973,676700.0
2006-09-27 13:20:00,17.9,17.9,17.85,17.86,210400.0,13.1973,13.1973,13.1604,13.1678,210400.0
2006-09-27 13:30:00,17.85,17.86,17.79,17.81,701400.0,13.1604,13.1678,13.1162,13.131,701400.0
2006-09-27 13:40:00,17.8,17.83,17.77,17.81,726100.0,13.1236,13.1457,13.1015,13.131,726100.0
2006-09-27 13:50:00,17.82,17.86,17.8,17.86,400600.0,13.1383,13.1678,13.1236,13.1678,400600.0
2006-09-27 14:00:00,17.86,17.9,17.83,17.89,769400.0,13.1678,13.1973,13.1457,13.1899,769400.0
2006-09-27 14:10:00,17.89,17.9,17.74,17.75,1014500.0,13.1899,13.1973,13.0793,13.0867,1014500.0
2006-09-27 14:20:00,17.75,17.79,17.66,17.7,1104100.0,13.0867,13.1162,13.0204,13.0499,1104100.0
2006-09-27 14:30:00,17.7,17.7,17.63,17.67,550000.0,13.0499,13.0499,12.9982,13.0277,550000.0
2006-09-27 14:40:00,17.68,17.69,17.57,17.59,777500.0,13.0351,13.0425,12.954,12.9688,777500.0
2006-09-27 14:50:00,17.59,17.61,17.56,17.61,626800.0,12.9688,12.9835,12.9466,12.9835,626800.0
2006-09-27 15:00:00,17.61,17.62,17.56,17.56,395800.0,12.9835,12.9909,12.9466,12.9466,395800.0
2006-09-27 15:10:00,17.56,17.6,17.55,17.57,510000.0,12.9466,12.9761,12.9393,12.954,510000.0
2006-09-27 15:20:00,17.58,17.6,17.55,17.57,429300.0,12.9614,12.9761,12.9393,12.954,429300.0
2006-09-27 15:30:00,17.58,17.66,17.57,17.62,1928200.0,12.9614,13.0204,12.954,12.9909,1928200.0
2006-09-27 15:40:00,17.62,17.63,17.58,17.59,870800.0,12.9909,12.9982,12.9614,12.9688,870800.0
2006-09-27 15:50:00,17.59,17.6,17.54,17.54,1464500.0,12.9688,12.9761,12.9319,12.9319,1464500.0
2006-09-28 09:30:00,17.58,17.68,17.55,17.64,1408500.0,12.9614,13.0351,12.9393,13.0056,1408500.0
2006-09-28 09:40:00,17.64,17.66,17.61,17.64,993200.0,13.0056,13.0204,12.9835,13.0056,993200.0
2006-09-28 09:50:00,17.64,17.8,17.62,17.78,1025600.0,13.0056,13.1236,12.9909,13.1088,1025600.0
2006-09-28 10:00:00,17.79,17.86,17.76,17.83,978400.0,13.1162,13.1678,13.0941,13.1457,978400.0
2006-09-28 10:10:00,17.83,17.88,17.79,17.8,829300.0,13.1457,13.1826,13.1162,13.1236,829300.0
2006-09-28 10:20:00,17.8,17.8,17.76,17.76,695200.0,13.1236,13.1236,13.0941,13.0941,695200.0
2006-09-28 10:30:00,17.76,17.79,17.73,17.73,512700.0,13.0941,13.1162,13.072,13.072,512700.0
2006-09-28 10:40:00,17.74,17.74,17.66,17.66,903800.0,13.0793,13.0793,13.0204,13.0204,903800.0
2006-09-28 10:50:00,17.66,17.74,17.64,17.73,554900.0,13.0204,13.0793,13.0056,13.072,554900.0
2006-09-28 11:00:00,17.73,17.77,17.72,17.76,430500.0,13.072,13.1015,13.0646,13.0941,430500.0
2006-09-28 11:10:00,17.76,17.77,17.71,17.72,458500.0,13.0941,13.1015,13.0572,13.0646,458500.0
2006-09-28 11:20:00,17.72,17.77,17.72,17.76,344500.0,13.0646,13.1015,13.0646,13.0941,344500.0
2006-09-28 11:30:00,17.75,17.77,17.75,17.77,182100.0,13.0867,13.1015,13.0867,13.1015,182100.0
2006-09-28 11:40:00,17.76,17.77,17.71,17.71,276600.0,13.0941,13.1015,13.0572,13.0572,276600.0
2006-09-28 11:50:00,17.71,17.75,17.69,17.72,542300.0,13.0572,13.0867,13.0425,13.0646,542300.0
2006-09-28 12:00:00,17.72,17.73,17.67,17.69,634800.0,13.0646,13.072,13.0277,13.0425,634800.0
2006-09-28 12:10:00,17.69,17.74,17.69,17.74,408100.0,13.0425,13.0793,13.0425,13.0793,408100.0
2006-09-28 12:20:00,17.74,17.78,17.72,17.72,452400.0,13.0793,13.1088,13.0646,13.0646,452400.0
2006-09-28 12:30:00,17.71,17.77,17.71,17.75,430400.0,13.0572,13.1015,13.0572,13.0867,430400.0
2006-09-28 12:40:00,17.75,17.76,17.72,17.73,375900.0,13.0867,13.0941,13.0646,13.072,375900.0
2006-09-28 12:50:00,17.72,17.77,17.72,17.77,175000.0,13.0646,13.1015,13.0646,13.1015,175000.0
2006-09-28 13:00:00,17.77,17.77,17.75,17.76,282400.0,13.1015,13.1015,13.0867,13.0941,282400.0
2006-09-28 13:10:00,17.76,17.77,17.75,17.76,223100.0,13.0941,13.1015,13.0867,13.0941,223100.0
2006-09-28 13:20:00,17.77,17.85,17.75,17.81,831300.0,13.1015,13.1604,13.0867,13.131,831300.0
2006-09-28 13:30:00,17.81,17.83,17.77,17.77,259400.0,13.131,13.1457,13.1015,13.1015,259400.0
2006-09-28 13:40:00,17.77,17.8,17.76,17.79,293500.0,13.1015,13.1236,13.0941,13.1162,293500.0
2006-09-28 13:50:00,17.79,17.84,17.75,17.78,421400.0,13.1162,13.1531,13.0867,13.1088,421400.0
2006-09-28 14:00:00,17.78,17.79,17.73,17.74,533900.0,13.1088,13.1162,13.072,13.0793,533900.0
2006-09-28 14:10:00,17.75,17.77,17.74,17.75,443900.0,13.0867,13.1015,13.0793,13.0867,443900.0
2006-09-28 14:20:00,17.75,17.76,17.72,17.76,196500.0,13.0867,13.0941,13.0646,13.0941,196500.0
2006-09-28 14:30:00,17.76,17.76,17.72,17.75,307900.0,13.0941,13.0941,13.0646,13.0867,307900.0
2006-09-28 14:40:00,17.76,17.79,17.75,17.77,441400.0,13.0941,13.1162,13.0867,13.1015,441400.0
2006-09-28 14:50:00,17.77,17.78,17.76,17.78,354400.0,13.1015,13.1088,13.0941,13.1088,354400.0
2006-09-28 15:00:00,17.77,17.78,17.72,17.72,304900.0,13.1015,13.1088,13.0646,13.0646,304900.0
2006-09-28 15:10:00,17.73,17.73,17.71,17.71,237500.0,13.072,13.072,13.0572,13.0572,237500.0
2006-09-28 15:20:00,17.71,17.74,17.71,17.72,295800.0,13.0572,13.0793,13.0572,13.0646,295800.0
2006-09-28 15:30:00,17.73,17.79,17.72,17.79,397400.0,13.072,13.1162,13.0646,13.1162,397400.0
2006-09-28 15:40:00,17.78,17.83,17.78,17.79,533500.0,13.1088,13.1457,13.1088,13.1162,533500.0
2006-09-28 15:50:00,17.78,17.78,17.71,17.75,1020300.0,13.1088,13.1088,13.0572,13.0867,1020300.0
2006-09-29 09:30:00,17.7,17.76,17.63,17.71,1116000.0,13.0499,13.0941,12.9982,13.0572,1116000.0
2006-09-29 09:40:00,17.71,17.73,17.64,17.64,696800.0,13.0572,13.072,13.0056,13.0056,696800.0
2006-09-29 09:50:00,17.64,17.69,17.6,17.65,549200.0,13.0056,13.0425,12.9761,13.013,549200.0
2006-09-29 10:00:00,17.65,17.8,17.65,17.76,821500.0,13.013,13.1236,13.013,13.0941,821500.0
2006-09-29 10:10:00,17.76,17.85,17.71,17.83,615100.0,13.0941,13.1604,13.0572,13.1457,615100.0
2006-09-29 10:20:00,17.83,17.84,17.78,17.8,665100.0,13.1457,13.1531,13.1088,13.1236,665100.0
2006-09-29 10:30:00,17.8,17.83,17.78,17.78,349800.0,13.1236,13.1457,13.1088,13.1088,349800.0
2006-09-29 10:40:00,17.78,17.85,17.78,17.82,470000.0,13.1088,13.1604,13.1088,13.1383,470000.0
2006-09-29 10:50:00,17.81,17.84,17.79,17.84,262000.0,13.131,13.1531,13.1162,13.1531,262000.0
2006-09-29 11:00:00,17.83,17.85,17.8,17.84,287400.0,13.1457,13.1604,13.1236,13.1531,287400.0
2006-09-29 11:10:00,17.84,17.86,17.81,17.84,288400.0,13.1531,13.1678,13.131,13.1531,288400.0
2006-09-29 11:20:00,17.83,17.83,17.75,17.76,588100.0,13.1457,13.1457,13.0867,13.0941,588100.0
2006-09-29 11:30:00,17.76,17.79,17.75,17.78,407700.0,13.0941,13.1162,13.0867,13.1088,407700.0
2006-09-29 11:40:00,17.78,17.82,17.77,17.82,275800.0,13.1088,13.1383,13.1015,13.1383,275800.0
2006-09-29 11:50:00,17.82,17.86,17.81,17.85,460100.0,13.1383,13.1678,13.131,13.1604,460100.0
2006-09-29 12:00:00,17.86,17.91,17.85,17.89,1054200.0,13.1678,13.2047,13.1604,13.1899,1054200.0
2006-09-29 12:10:00,17.89,17.92,17.87,17.87,366100.0,13.1899,13.2121,13.1752,13.1752,366100.0
2006-09-29 12:20:00,17.87,17.89,17.86,17.88,239700.0,13.1752,13.1899,13.1678,13.1826,239700.0
2006-09-29 12:30:00,17.89,17.89,17.84,17.85,170300.0,13.1899,13.1899,13.1531,13.1604,170300.0
2006-09-29 12:40:00,17.85,17.89,17.84,17.88,316800.0,13.1604,13.1899,13.1531,13.1826,316800.0
2006-09-29 12:50:00,17.88,17.88,17.85,17.85,142500.0,13.1826,13.1826,13.1604,13.1604,142500.0
2006-09-29 13:00:00,17.86,17.88,17.85,17.88,215100.0,13.1678,13.1826,13.1604,13.1826,215100.0
2006-09-29 13:10:00,17.88,17.89,17.87,17.89,160400.0,13.1826,13.1899,13.1752,13.1899,160400.0
2006-09-29 13:20:00,17.89,17.9,17.84,17.84,509100.0,13.1899,13.1973,13.1531,13.1531,509100.0
2006-09-29 13:30:00,17.84,17.85,17.83,17.83,400200.0,13.1531,13.1604,13.1457,13.1457,400200.0
2006-09-29 13:40:00,17.83,17.86,17.81,17.86,318400.0,13.1457,13.1678,13.131,13.1678,318400.0
2006-09-29 13:50:00,17.85,17.9,17.85,17.86,773100.0,13.1604,13.1973,13.1604,13.1678,773100.0
2006-09-29 14:00:00,17.86,17.88,17.84,17.87,392800.0,13.1678,13.1826,13.1531,13.1752,392800.0
2006-09-29 14:10:00,17.87,17.9,17.86,17.9,316100.0,13.1752,13.1973,13.1678,13.1973,316100.0
2006-09-29 14:20:00,17.9,17.91,17.87,17.88,253300.0,13.1973,13.2047,13.1752,13.1826,253300.0
2006-09-29 14:30:00,17.89,17.91,17.87,17.9,1587400.0,13.1899,13.2047,13.1752,13.1973,1587400.0
2006-09-29 14:40:00,17.9,17.92,17.9,17.9,202600.0,13.1973,13.2121,13.1973,13.1973,202600.0
2006-09-29 14:50:00,17.91,17.92,17.88,17.89,605200.0,13.2047,13.2121,13.1826,13.1899,605200.0
2006-09-29 15:00:00,17.9,17.9,17.86,17.86,402600.0,13.1973,13.1973,13.1678,13.1678,402600.0
2006-09-29 15:10:00,17.86,17.87,17.82,17.85,849600.0,13.1678,13.1752,13.1383,13.1604,849600.0
2006-09-29 15:20:00,17.84,17.86,17.84,17.84,349400.0,13.1531,13.1678,13.1531,13.1531,349400.0
2006-09-29 15:30:00,17.84,17.85,17.79,17.8,493000.0,13.1531,13.1604,13.1162,13.1236,493000.0
2006-09-29 15:40:00,17.8,17.8,17.77,17.8,603600.0,13.1236,13.1236,13.1015,13.1236,603600.0
2006-09-29 15:50:00,17.8,17.8,17.7,17.72,1040000.0,13.1236,13.1236,13.0499,13.0646,1040000.0
2006-10-02 09:30:00,17.69,17.87,17.66,17.72,747100.0,13.0425,13.1752,13.0204,13.0646,747100.0
2006-10-02 09:40:00,17.72,17.73,17.66,17.69,348000.0,13.0646,13.072,13.0204,13.0425,348000.0
2006-10-02 09:50:00,17.69,17.71,17.67,17.69,361700.0,13.0425,13.0572,13.0277,13.0425,361700.0
2006-10-02 10:00:00,17.69,17.77,17.66,17.74,475900.0,13.0425,13.1015,13.0204,13.0793,475900.0
2006-10-02 10:10:00,17.73,17.74,17.67,17.72,348400.0,13.072,13.0793,13.0277,13.0646,348400.0
2006-10-02 10:20:00,17.72,17.73,17.66,17.67,468200.0,13.0646,13.072,13.0204,13.0277,468200.0
2006-10-02 10:30:00,17.68,17.68,17.61,17.64,575200.0,13.0351,13.0351,12.9835,13.0056,575200.0
2006-10-02 10:40:00,17.64,17.67,17.61,17.65,367100.0,13.0056,13.0277,12.9835,13.013,367100.0
2006-10-02 10:50:00,17.64,17.71,17.62,17.68,346300.0,13.0056,13.0572,12.9909,13.0351,346300.0
2006-10-02 11:00:00,17.67,17.67,17.63,17.65,306300.0,13.0277,13.0277,12.9982,13.013,306300.0
2006-10-02 11:10:00,17.66,17.67,17.64,17.67,284600.0,13.0204,13.0277,13.0056,13.0277,284600.0
2006-10-02 11:20:00,17.66,17.67,17.63,17.63,364300.0,13.0204,13.0277,12.9982,12.9982,364300.0
2006-10-02 11:30:00,17.63,17.68,17.63,17.66,408000.0,12.9982,13.0351,12.9982,13.0204,408000.0
2006-10-02 11:40:00,17.66,17.67,17.65,17.65,400700.0,13.0204,13.0277,13.013,13.013,400700.0
2006-10-02 11:50:00,17.66,17.69,17.65,17.67,330800.0,13.0204,13.0425,13.013,13.0277,330800.0
2006-10-02 12:00:00,17.68,17.73,17.67,17.73,170200.0,13.0351,13.072,13.0277,13.072,170200.0
2006-10-02 12:10:00,17.72,17.78,17.72,17.78,220300.0,13.0646,13.1088,13.0646,13.1088,220300.0
2006-10-02 12:20:00,17.77,17.82,17.77,17.79,292700.0,13.1015,13.1383,13.1015,13.1162,292700.0
2006-10-02 12:30:00,17.79,17.79,17.73,17.74,295900.0,13.1162,13.1162,13.072,13.0793,295900.0
2006-10-02 12:40:00,17.74,17.8,17.73,17.75,415800.0,13.0793,13.1236,13.072,13.0867,415800.0
2006-10-02 12:50:00,17.75,17.76,17.72,17.72,184700.0,13.0867,13.0941,13.0646,13.0646,184700.0
2006-10-02 13:00:00,17.72,17.73,17.69,17.69,236500.0,13.0646,13.072,13.0425,13.0425,236500.0
2006-10-02 13:10:00,17.69,17.74,17.68,17.71,287000.0,13.0425,13.0793,13.0351,13.0572,287000.0
2006-10-02 13:20:00,17.71,17.72,17.7,17.71,103700.0,13.0572,13.0646,13.0499,13.0572,103700.0
2006-10-02 13:30:00,17.72,17.74,17.7,17.7,125200.0,13.0646,13.0793,13.0499,13.0499,125200.0
2006-10-02 13:40:00,17.7,17.71,17.56,17.57,693700.0,13.0499,13.0572,12.9466,12.954,693700.0
2006-10-02 13:50:00,17.56,17.6,17.52,17.58,649700.0,12.9466,12.9761,12.9171,12.9614,649700.0
2006-10-02 14:00:00,17.58,17.6,17.52,17.57,585400.0,12.9614,12.9761,12.9171,12.954,585400.0
2006-10-02 14:10:00,17.56,17.62,17.55,17.61,471400.0,12.9466,12.9909,12.9393,12.9835,471400.0
2006-10-02 14:20:00,17.62,17.63,17.59,17.61,320400.0,12.9909,12.9982,12.9688,12.9835,320400.0
2006-10-02 14:30:00,17.6,17.66,17.6,17.66,286600.0,12.9761,13.0204,12.9761,13.0204,286600.0
2006-10-02 14:40:00,17.66,17.66,17.63,17.65,276200.0,13.0204,13.0204,12.9982,13.013,276200.0
2006-10-02 14:50:00,17.65,17.66,17.55,17.56,511200.0,13.013,13.0204,12.9393,12.9466,511200.0
2006-10-02 15:00:00,17.56,17.59,17.54,17.57,464400.0,12.9466,12.9688,12.9319,12.954,464400.0
2006-10-02 15:10:00,17.57,17.64,17.55,17.61,726500.0,12.954,13.0056,12.9393,12.9835,726500.0
2006-10-02 15:20:00,17.61,17.64,17.56,17.64,359200.0,12.9835,13.0056,12.9466,13.0056,359200.0
2006-10-02 15:30:00,17.64,17.65,17.62,17.64,365800.0,13.0056,13.013,12.9909,13.0056,365800.0
2006-10-02 15:40:00,17.64,17.65,17.61,17.64,305900.0,13.0056,13.013,12.9835,13.0056,305900.0
2006-10-02 15:50:00,17.64,17.64,17.58,17.59,843200.0,13.0056,13.0056,12.9614,12.9688,843200.0
2006-10-03 09:30:00,17.53,17.57,17.32,17.36,993200.0,12.9245,12.954,12.7697,12.7992,993200.0
2006-10-03 09:40:00,17.36,17.42,17.33,17.38,684200.0,12.7992,12.8434,12.7771,12.8139,684200.0
2006-10-03 09:50:00,17.37,17.46,17.35,17.46,624400.0,12.8066,12.8729,12.7918,12.8729,624400.0
2006-10-03 10:00:00,17.45,17.51,17.43,17.5,560900.0,12.8655,12.9098,12.8508,12.9024,560900.0
2006-10-03 10:10:00,17.5,17.5,17.44,17.47,431100.0,12.9024,12.9024,12.8582,12.8803,431100.0
2006-10-03 10:20:00,17.46,17.57,17.4,17.56,768200.0,12.8729,12.954,12.8287,12.9466,768200.0
2006-10-03 10:30:00,17.56,17.58,17.52,17.53,506900.0,12.9466,12.9614,12.9171,12.9245,506900.0
2006-10-03 10:40:00,17.52,17.57,17.47,17.5,736100.0,12.9171,12.954,12.8803,12.9024,736100.0
2006-10-03 10:50:00,17.5,17.51,17.48,17.49,495500.0,12.9024,12.9098,12.8877,12.895,495500.0
2006-10-03 11:00:00,17.49,17.49,17.43,17.48,399500.0,12.895,12.895,12.8508,12.8877,399500.0
2006-10-03 11:10:00,17.48,17.52,17.47,17.51,249500.0,12.8877,12.9171,12.8803,12.9098,249500.0
2006-10-03 11:20:00,17.52,17.56,17.5,17.55,434700.0,12.9171,12.9466,12.9024,12.9393,434700.0
2006-10-03 11:30:00,17.55,17.6,17.54,17.54,337000.0,12.9393,12.9761,12.9319,12.9319,337000.0
2006-10-03 11:40:00,17.54,17.58,17.53,17.55,465400.0,12.9319,12.9614,12.9245,12.9393,465400.0
2006-10-03 11:50:00,17.55,17.63,17.55,17.62,432900.0,12.9393,12.9982,12.9393,12.9909,432900.0
2006-10-03 12:00:00,17.62,17.73,17.61,17.68,632900.0,12.9909,13.072,12.9835,13.0351,632900.0
2006-10-03 12:10:00,17.68,17.76,17.65,17.74,654300.0,13.0351,13.0941,13.013,13.0793,654300.0
2006-10-03 12:20:00,17.75,17.76,17.68,17.7,471300.0,13.0867,13.0941,13.0351,13.0499,471300.0
2006-10-03 12:30:00,17.7,17.71,17.66,17.67,517800.0,13.0499,13.0572,13.0204,13.0277,517800.0
2006-10-03 12:40:00,17.67,17.7,17.66,17.68,215200.0,13.0277,13.0499,13.0204,13.0351,215200.0
2006-10-03 12:50:00,17.68,17.72,17.68,17.72,468000.0,13.0351,13.0646,13.0351,13.0646,468000.0
2006-10-03 13:00:00,17.72,17.74,17.7,17.7,348900.0,13.0646,13.0793,13.0499,13.0499,348900.0
2006-10-03 13:10:00,17.7,17.74,17.7,17.7,564100.0,13.0499,13.0793,13.0499,13.0499,564100.0
2006-10-03 13:20:00,17.7,17.73,17.68,17.72,644700.0,13.0499,13.072,13.0351,13.0646,644700.0
2006-10-03 13:30:00,17.71,17.72,17.68,17.68,139200.0,13.0572,13.0646,13.0351,13.0351,139200.0
2006-10-03 13:40:00,17.68,17.72,17.66,17.7,1911700.0,13.0351,13.0646,13.0204,13.0499,1911700.0
2006-10-03 13:50:00,17.71,17.72,17.7,17.72,387800.0,13.0572,13.0646,13.0499,13.0646,387800.0
2006-10-03 14:00:00,17.72,17.79,17.72,17.78,1178400.0,13.0646,13.1162,13.0646,13.1088,1178400.0
2006-10-03 14:10:00,17.79,17.8,17.73,17.74,395300.0,13.1162,13.1236,13.072,13.0793,395300.0
2006-10-03 14:20:00,17.74,17.75,17.72,17.72,616700.0,13.0793,13.0867,13.0646,13.0646,616700.0
2006-10-03 14:30:00,17.72,17.75,17.71,17.74,321500.0,13.0646,13.0867,13.0572,13.0793,321500.0
2006-10-03 14:40:00,17.75,17.76,17.72,17.75,513300.0,13.0867,13.0941,13.0646,13.0867,513300.0
2006-10-03 14:50:00,17.75,17.75,17.67,17.73,1105200.0,13.0867,13.0867,13.0277,13.072,1105200.0
2006-10-03 15:00:00,17.73,17.76,17.71,17.73,424200.0,13.072,13.0941,13.0572,13.072,424200.0
2006-10-03 15:10:00,17.73,17.83,17.72,17.8,930200.0,13.072,13.1457,13.0646,13.1236,930200.0
2006-10-03 15:20:00,17.8,17.81,17.74,17.75,1098000.0,13.1236,13.131,13.0793,13.0867,1098000.0
2006-10-03 15:30:00,17.75,17.78,17.7,17.72,748700.0,13.0867,13.1088,13.0499,13.0646,748700.0
2006-10-03 15:40:00,17.71,17.73,17.68,17.68,865600.0,13.0572,13.072,13.0351,13.0351,865600.0
2006-10-03 15:50:00,17.68,17.79,17.65,17.65,1444100.0,13.0351,13.1162,13.013,13.013,1444100.0
2006-10-04 09:30:00,17.65,17.69,17.62,17.66,840300.0,13.013,13.0425,12.9909,13.0204,840300.0
2006-10-04 09:40:00,17.66,17.69,17.62,17.67,807000.0,13.0204,13.0425,12.9909,13.0277,807000.0
2006-10-04 09:50:00,17.67,17.73,17.66,17.72,571300.0,13.0277,13.072,13.0204,13.0646,571300.0
2006-10-04 10:00:00,17.72,17.76,17.66,17.76,866700.0,13.0646,13.0941,13.0204,13.0941,866700.0
2006-10-04 10:10:00,17.76,17.86,17.75,17.84,836500.0,13.0941,13.1678,13.0867,13.1531,836500.0
2006-10-04 10:20:00,17.83,17.94,17.83,17.89,1070200.0,13.1457,13.2268,13.1457,13.1899,1070200.0
2006-10-04 10:30:00,17.88,17.95,17.88,17.89,541800.0,13.1826,13.2342,13.1826,13.1899,541800.0
2006-10-04 10:40:00,17.9,17.91,17.88,17.89,605400.0,13.1973,13.2047,13.1826,13.1899,605400.0
2006-10-04 10:50:00,17.9,17.94,17.89,17.91,290500.0,13.1973,13.2268,13.1899,13.2047,290500.0
2006-10-04 11:00:00,17.91,17.93,17.86,17.89,530900.0,13.2047,13.2194,13.1678,13.1899,530900.0
2006-10-04 11:10:00,17.88,17.95,17.88,17.94,520500.0,13.1826,13.2342,13.1826,13.2268,520500.0
2006-10-04 11:20:00,17.93,17.99,17.92,17.98,635000.0,13.2194,13.2637,13.2121,13.2563,635000.0
2006-10-04 11:30:00,17.99,18.0,17.96,17.96,628200.0,13.2637,13.271,13.2415,13.2415,628200.0
2006-10-04 11:40:00,17.96,17.99,17.93,17.98,468500.0,13.2415,13.2637,13.2194,13.2563,468500.0
2006-10-04 11:50:00,17.98,17.99,17.94,17.96,653500.0,13.2563,13.2637,13.2268,13.2415,653500.0
2006-10-04 12:00:00,17.96,17.96,17.9,17.92,757800.0,13.2415,13.2415,13.1973,13.2121,757800.0
2006-10-04 12:10:00,17.92,17.94,17.9,17.93,540500.0,13.2121,13.2268,13.1973,13.2194,540500.0
2006-10-04 12:20:00,17.94,17.96,17.91,17.91,510100.0,13.2268,13.2415,13.2047,13.2047,510100.0
2006-10-04 12:30:00,17.91,17.93,17.9,17.93,229800.0,13.2047,13.2194,13.1973,13.2194,229800.0
2006-10-04 12:40:00,17.92,17.94,17.92,17.93,233300.0,13.2121,13.2268,13.2121,13.2194,233300.0
2006-10-04 12:50:00,17.92,17.95,17.89,17.94,387600.0,13.2121,13.2342,13.1899,13.2268,387600.0
2006-10-04 13:00:00,17.94,17.95,17.87,17.87,425500.0,13.2268,13.2342,13.1752,13.1752,425500.0
2006-10-04 13:10:00,17.87,17.89,17.83,17.85,524800.0,13.1752,13.1899,13.1457,13.1604,524800.0
2006-10-04 13:20:00,17.84,17.93,17.83,17.92,798000.0,13.1531,13.2194,13.1457,13.2121,798000.0
2006-10-04 13:30:00,17.91,17.96,17.89,17.89,549500.0,13.2047,13.2415,13.1899,13.1899,549500.0
2006-10-04 13:40:00,17.9,17.92,17.87,17.9,258700.0,13.1973,13.2121,13.1752,13.1973,258700.0
2006-10-04 13:50:00,17.9,17.92,17.88,17.9,242900.0,13.1973,13.2121,13.1826,13.1973,242900.0
2006-10-04 14:00:00,17.91,17.97,17.9,17.96,343300.0,13.2047,13.2489,13.1973,13.2415,343300.0
2006-10-04 14:10:00,17.97,18.0,17.96,17.97,787500.0,13.2489,13.271,13.2415,13.2489,787500.0
2006-10-04 14:20:00,17.97,17.99,17.94,17.98,562000.0,13.2489,13.2637,13.2268,13.2563,562000.0
2006-10-04 14:30:00,17.98,18.12,17.98,18.05,2951100.0,13.2563,13.3595,13.2563,13.3079,2951100.0
2006-10-04 14:40:00,18.05,18.14,18.05,18.13,864900.0,13.3079,13.3743,13.3079,13.3669,864900.0
2006-10-04 14:50:00,18.13,18.2,18.1,18.19,1048200.0,13.3669,13.4185,13.3448,13.4111,1048200.0
2006-10-04 15:00:00,18.19,18.2,18.12,18.14,799300.0,13.4111,13.4185,13.3595,13.3743,799300.0
2006-10-04 15:10:00,18.14,18.18,18.06,18.09,1477000.0,13.3743,13.4037,13.3153,13.3374,1477000.0
2006-10-04 15:20:00,18.09,18.11,18.03,18.03,1290000.0,13.3374,13.3521,13.2932,13.2932,1290000.0
2006-10-04 15:30:00,18.04,18.06,18.0,18.03,1130200.0,13.3005,13.3153,13.271,13.2932,1130200.0
2006-10-04 15:40:00,18.04,18.12,18.03,18.12,1272500.0,13.3005,13.3595,13.2932,13.3595,1272500.0
2006-10-04 15:50:00,18.11,18.14,18.08,18.12,2774800.0,13.3521,13.3743,13.33,13.3595,2774800.0
2006-10-05 09:30:00,18.05,18.12,17.97,18.05,1335800.0,13.3079,13.3595,13.2489,13.3079,1335800.0
2006-10-05 09:40:00,18.05,18.11,18.03,18.05,1404000.0,13.3079,13.3521,13.2932,13.3079,1404000.0
2006-10-05 09:50:00,18.05,18.11,18.02,18.1,1259300.0,13.3079,13.3521,13.2858,13.3448,1259300.0
2006-10-05 10:00:00,18.09,18.11,18.03,18.07,1314800.0,13.3374,13.3521,13.2932,13.3226,1314800.0
2006-10-05 10:10:00,18.06,18.09,18.03,18.06,707100.0,13.3153,13.3374,13.2932,13.3153,707100.0
2006-10-05 10:20:00,18.06,18.12,18.05,18.1,680300.0,13.3153,13.3595,13.3079,13.3448,680300.0
2006-10-05 10:30:00,18.1,18.15,18.07,18.14,922200.0,13.3448,13.3816,13.3226,13.3743,922200.0
2006-10-05 10:40:00,18.15,18.17,18.13,18.14,526300.0,13.3816,13.3964,13.3669,13.3743,526300.0
2006-10-05 10:50:00,18.15,18.2,18.13,18.19,321600.0,13.3816,13.4185,13.3669,13.4111,321600.0
2006-10-05 11:00:00,18.18,18.19,18.1,18.11,417400.0,13.4037,13.4111,13.3448,13.3521,417400.0
2006-10-05 11:10:00,18.11,18.12,18.08,18.09,530700.0,13.3521,13.3595,13.33,13.3374,530700.0
2006-10-05 11:20:00,18.1,18.12,18.07,18.1,451600.0,13.3448,13.3595,13.3226,13.3448,451600.0
2006-10-05 11:30:00,18.1,18.15,18.09,18.14,400600.0,13.3448,13.3816,13.3374,13.3743,400600.0
2006-10-05 11:40:00,18.14,18.17,18.11,18.13,277300.0,13.3743,13.3964,13.3521,13.3669,277300.0
2006-10-05 11:50:00,18.13,18.13,18.1,18.11,186600.0,13.3669,13.3669,13.3448,13.3521,186600.0
2006-10-05 12:00:00,18.1,18.11,18.08,18.1,250100.0,13.3448,13.3521,13.33,13.3448,250100.0
2006-10-05 12:10:00,18.1,18.12,18.1,18.12,106000.0,13.3448,13.3595,13.3448,13.3595,106000.0
2006-10-05 12:20:00,18.12,18.13,18.1,18.1,191300.0,13.3595,13.3669,13.3448,13.3448,191300.0
2006-10-05 12:30:00,18.1,18.11,18.07,18.09,306600.0,13.3448,13.3521,13.3226,13.3374,306600.0
2006-10-05 12:40:00,18.09,18.11,18.08,18.1,275200.0,13.3374,13.3521,13.33,13.3448,275200.0
2006-10-05 12:50:00,18.1,18.11,18.1,18.11,94400.0,13.3448,13.3521,13.3448,13.3521,94400.0
2006-10-05 13:00:00,18.11,18.14,18.09,18.13,297800.0,13.3521,13.3743,13.3374,13.3669,297800.0
2006-10-05 13:10:00,18.13,18.14,18.12,18.14,168100.0,13.3669,13.3743,13.3595,13.3743,168100.0
2006-10-05 13:20:00,18.14,18.17,18.14,18.16,663600.0,13.3743,13.3964,13.3743,13.389,663600.0
2006-10-05 13:30:00,18.16,18.17,18.15,18.16,180400.0,13.389,13.3964,13.3816,13.389,180400.0
2006-10-05 13:40:00,18.17,18.23,18.15,18.19,794500.0,13.3964,13.4406,13.3816,13.4111,794500.0
2006-10-05 13:50:00,18.2,18.2,18.15,18.16,291500.0,13.4185,13.4185,13.3816,13.389,291500.0
2006-10-05 14:00:00,18.16,18.18,18.15,18.18,409500.0,13.389,13.4037,13.3816,13.4037,409500.0
2006-10-05 14:10:00,18.18,18.21,18.15,18.18,440400.0,13.4037,13.4259,13.3816,13.4037,440400.0
2006-10-05 14:20:00,18.18,18.18,18.14,18.16,460400.0,13.4037,13.4037,13.3743,13.389,460400.0
2006-10-05 14:30:00,18.16,18.17,18.14,18.14,872000.0,13.389,13.3964,13.3743,13.3743,872000.0
2006-10-05 14:40:00,18.15,18.16,18.11,18.12,492000.0,13.3816,13.389,13.3521,13.3595,492000.0
2006-10-05 14:50:00,18.13,18.15,18.09,18.09,740000.0,13.3669,13.3816,13.3374,13.3374,740000.0
2006-10-05 15:00:00,18.1,18.12,18.08,18.1,589700.0,13.3448,13.3595,13.33,13.3448,589700.0
2006-10-05 15:10:00,18.09,18.13,18.09,18.09,798900.0,13.3374,13.3669,13.3374,13.3374,798900.0
2006-10-05 15:20:00,18.09,18.11,18.08,18.1,473900.0,13.3374,13.3521,13.33,13.3448,473900.0
2006-10-05 15:30:00,18.1,18.11,18.09,18.09,534700.0,13.3448,13.3521,13.3374,13.3374,534700.0
2006-10-05 15:40:00,18.1,18.11,18.09,18.1,1766500.0,13.3448,13.3521,13.3374,13.3448,1766500.0
2006-10-05 15:50:00,18.1,18.13,18.06,18.06,1802300.0,13.3448,13.3669,13.3153,13.3153,1802300.0
2006-10-06 09:30:00,17.97,18.17,17.9,18.16,1771800.0,13.2489,13.3964,13.1973,13.389,1771800.0
2006-10-06 09:40:00,18.15,18.22,18.1,18.17,2108100.0,13.3816,13.4332,13.3448,13.3964,2108100.0
2006-10-06 09:50:00,18.16,18.2,18.15,18.2,957700.0,13.389,13.4185,13.3816,13.4185,957700.0
2006-10-06 10:00:00,18.2,18.24,18.19,18.24,1105400.0,13.4185,13.448,13.4111,13.448,1105400.0
2006-10-06 10:10:00,18.23,18.31,18.23,18.25,1669300.0,13.4406,13.4996,13.4406,13.4554,1669300.0
2006-10-06 10:20:00,18.24,18.28,18.23,18.23,614400.0,13.448,13.4775,13.4406,13.4406,614400.0
2006-10-06 10:30:00,18.23,18.27,18.23,18.27,787500.0,13.4406,13.4701,13.4406,13.4701,787500.0
2006-10-06 10:40:00,18.26,18.38,18.26,18.32,1226800.0,13.4627,13.5512,13.4627,13.507,1226800.0
2006-10-06 10:50:00,18.31,18.37,18.31,18.37,856300.0,13.4996,13.5438,13.4996,13.5438,856300.0
2006-10-06 11:00:00,18.37,18.41,18.32,18.33,1072000.0,13.5438,13.5733,13.507,13.5143,1072000.0
2006-10-06 11:10:00,18.34,18.37,18.33,18.35,704000.0,13.5217,13.5438,13.5143,13.5291,704000.0
2006-10-06 11:20:00,18.34,18.36,18.33,18.36,384700.0,13.5217,13.5365,13.5143,13.5365,384700.0
2006-10-06 11:30:00,18.35,18.38,18.34,18.37,611100.0,13.5291,13.5512,13.5217,13.5438,611100.0
2006-10-06 11:40:00,18.37,18.38,18.32,18.33,914800.0,13.5438,13.5512,13.507,13.5143,914800.0
2006-10-06 11:50:00,18.33,18.34,18.3,18.31,1826700.0,13.5143,13.5217,13.4922,13.4996,1826700.0
2006-10-06 12:00:00,18.3,18.35,18.3,18.34,1899500.0,13.4922,13.5291,13.4922,13.5217,1899500.0
2006-10-06 12:10:00,18.34,18.34,18.29,18.32,2214800.0,13.5217,13.5217,13.4848,13.507,2214800.0
2006-10-06 12:20:00,18.32,18.34,18.26,18.3,1453700.0,13.507,13.5217,13.4627,13.4922,1453700.0
2006-10-06 12:30:00,18.31,18.31,18.22,18.23,597500.0,13.4996,13.4996,13.4332,13.4406,597500.0
2006-10-06 12:40:00,18.24,18.3,18.21,18.27,1064100.0,13.448,13.4922,13.4259,13.4701,1064100.0
2006-10-06 12:50:00,18.27,18.31,18.26,18.26,1451600.0,13.4701,13.4996,13.4627,13.4627,1451600.0
2006-10-06 13:00:00,18.26,18.29,18.23,18.25,793200.0,13.4627,13.4848,13.4406,13.4554,793200.0
2006-10-06 13:10:00,18.26,18.29,18.24,18.27,534400.0,13.4627,13.4848,13.448,13.4701,534400.0
2006-10-06 13:20:00,18.28,18.29,18.26,18.29,183300.0,13.4775,13.4848,13.4627,13.4848,183300.0
2006-10-06 13:30:00,18.29,18.32,18.29,18.31,219700.0,13.4848,13.507,13.4848,13.4996,219700.0
2006-10-06 13:40:00,18.32,18.33,18.28,18.32,300300.0,13.507,13.5143,13.4775,13.507,300300.0
2006-10-06 13:50:00,18.32,18.37,18.31,18.35,1170900.0,13.507,13.5438,13.4996,13.5291,1170900.0
2006-10-06 14:00:00,18.35,18.37,18.32,18.35,265500.0,13.5291,13.5438,13.507,13.5291,265500.0
2006-10-06 14:10:00,18.36,18.4,18.35,18.4,529700.0,13.5365,13.566,13.5291,13.566,529700.0
2006-10-06 14:20:00,18.4,18.43,18.37,18.4,1470700.0,13.566,13.5881,13.5438,13.566,1470700.0
2006-10-06 14:30:00,18.41,18.5,18.4,18.49,923200.0,13.5733,13.6397,13.566,13.6323,923200.0
2006-10-06 14:40:00,18.49,18.5,18.45,18.47,1337300.0,13.6323,13.6397,13.6028,13.6176,1337300.0
2006-10-06 14:50:00,18.46,18.48,18.43,18.43,1299900.0,13.6102,13.6249,13.5881,13.5881,1299900.0
2006-10-06 15:00:00,18.43,18.44,18.36,18.41,896100.0,13.5881,13.5954,13.5365,13.5733,896100.0
2006-10-06 15:10:00,18.42,18.42,18.33,18.38,1088000.0,13.5807,13.5807,13.5143,13.5512,1088000.0
2006-10-06 15:20:00,18.38,18.39,18.3,18.37,2127700.0,13.5512,13.5586,13.4922,13.5438,2127700.0
2006-10-06 15:30:00,18.37,18.38,18.33,18.35,771300.0,13.5438,13.5512,13.5143,13.5291,771300.0
2006-10-06 15:40:00,18.35,18.35,18.28,18.31,1315500.0,13.5291,13.5291,13.4775,13.4996,1315500.0
2006-10-06 15:50:00,18.31,18.34,18.25,18.33,1393600.0,13.4996,13.5217,13.4554,13.5143,1393600.0
2006-10-09 09:30:00,18.25,18.37,18.22,18.32,928100.0,13.4554,13.5438,13.4332,13.507,928100.0
2006-10-09 09:40:00,18.32,18.33,18.25,18.29,926700.0,13.507,13.5143,13.4554,13.4848,926700.0
2006-10-09 09:50:00,18.28,18.33,18.25,18.27,738700.0,13.4775,13.5143,13.4554,13.4701,738700.0
2006-10-09 10:00:00,18.27,18.28,18.23,18.25,773300.0,13.4701,13.4775,13.4406,13.4554,773300.0
2006-10-09 10:10:00,18.25,18.29,18.22,18.24,340900.0,13.4554,13.4848,13.4332,13.448,340900.0
2006-10-09 10:20:00,18.24,18.34,18.23,18.34,691500.0,13.448,13.5217,13.4406,13.5217,691500.0
2006-10-09 10:30:00,18.33,18.33,18.26,18.31,661300.0,13.5143,13.5143,13.4627,13.4996,661300.0
2006-10-09 10:40:00,18.31,18.33,18.27,18.31,1054100.0,13.4996,13.5143,13.4701,13.4996,1054100.0
2006-10-09 10:50:00,18.31,18.41,18.31,18.37,1239000.0,13.4996,13.5733,13.4996,13.5438,1239000.0
2006-10-09 11:00:00,18.37,18.39,18.33,18.38,391200.0,13.5438,13.5586,13.5143,13.5512,391200.0
2006-10-09 11:10:00,18.38,18.41,18.35,18.4,398000.0,13.5512,13.5733,13.5291,13.566,398000.0
2006-10-09 11:20:00,18.41,18.52,18.4,18.5,1499500.0,13.5733,13.6544,13.566,13.6397,1499500.0
2006-10-09 11:30:00,18.5,18.54,18.46,18.53,910500.0,13.6397,13.6692,13.6102,13.6618,910500.0
2006-10-09 11:40:00,18.52,18.59,18.51,18.58,948500.0,13.6544,13.706,13.6471,13.6987,948500.0
2006-10-09 11:50:00,18.58,18.6,18.53,18.53,783100.0,13.6987,13.7134,13.6618,13.6618,783100.0
2006-10-09 12:00:00,18.53,18.54,18.48,18.52,572000.0,13.6618,13.6692,13.6249,13.6544,572000.0
2006-10-09 12:10:00,18.51,18.54,18.48,18.49,402800.0,13.6471,13.6692,13.6249,13.6323,402800.0
2006-10-09 12:20:00,18.48,18.48,18.45,18.45,306000.0,13.6249,13.6249,13.6028,13.6028,306000.0
2006-10-09 12:30:00,18.45,18.49,18.45,18.48,190200.0,13.6028,13.6323,13.6028,13.6249,190200.0
2006-10-09 12:40:00,18.48,18.58,18.48,18.56,774600.0,13.6249,13.6987,13.6249,13.6839,774600.0
2006-10-09 12:50:00,18.56,18.56,18.45,18.46,786100.0,13.6839,13.6839,13.6028,13.6102,786100.0
2006-10-09 13:00:00,18.45,18.48,18.45,18.48,416800.0,13.6028,13.6249,13.6028,13.6249,416800.0
2006-10-09 13:10:00,18.47,18.56,18.47,18.56,377800.0,13.6176,13.6839,13.6176,13.6839,377800.0
2006-10-09 13:20:00,18.55,18.62,18.53,18.56,819200.0,13.6765,13.7282,13.6618,13.6839,819200.0
2006-10-09 13:30:00,18.56,18.56,18.5,18.52,497300.0,13.6839,13.6839,13.6397,13.6544,497300.0
2006-10-09 13:40:00,18.51,18.53,18.45,18.47,667000.0,13.6471,13.6618,13.6028,13.6176,667000.0
2006-10-09 13:50:00,18.46,18.51,18.42,18.44,759400.0,13.6102,13.6471,13.5807,13.5954,759400.0
2006-10-09 14:00:00,18.44,18.49,18.43,18.47,521300.0,13.5954,13.6323,13.5881,13.6176,521300.0
2006-10-09 14:10:00,18.47,18.49,18.45,18.47,198000.0,13.6176,13.6323,13.6028,13.6176,198000.0
2006-10-09 14:20:00,18.47,18.55,18.46,18.52,345100.0,13.6176,13.6765,13.6102,13.6544,345100.0
2006-10-09 14:30:00,18.54,18.55,18.49,18.53,484200.0,13.6692,13.6765,13.6323,13.6618,484200.0
2006-10-09 14:40:00,18.53,18.53,18.48,18.53,904000.0,13.6618,13.6618,13.6249,13.6618,904000.0
2006-10-09 14:50:00,18.53,18.53,18.47,18.47,835100.0,13.6618,13.6618,13.6176,13.6176,835100.0
2006-10-09 15:00:00,18.46,18.49,18.37,18.38,1140900.0,13.6102,13.6323,13.5438,13.5512,1140900.0
2006-10-09 15:10:00,18.38,18.42,18.34,18.36,948800.0,13.5512,13.5807,13.5217,13.5365,948800.0
2006-10-09 15:20:00,18.36,18.41,18.33,18.34,1010300.0,13.5365,13.5733,13.5143,13.5217,1010300.0
2006-10-09 15:30:00,18.34,18.43,18.33,18.42,947900.0,13.5217,13.5881,13.5143,13.5807,947900.0
2006-10-09 15:40:00,18.43,18.45,18.42,18.45,608700.0,13.5881,13.6028,13.5807,13.6028,608700.0
2006-10-09 15:50:00,18.45,18.49,18.43,18.46,1668200.0,13.6028,13.6323,13.5881,13.6102,1668200.0
2006-10-10 09:30:00,18.37,18.53,18.37,18.48,1392700.0,13.5438,13.6618,13.5438,13.6249,1392700.0
2006-10-10 09:40:00,18.47,18.53,18.42,18.5,1012200.0,13.6176,13.6618,13.5807,13.6397,1012200.0
2006-10-10 09:50:00,18.5,18.54,18.48,18.5,1012300.0,13.6397,13.6692,13.6249,13.6397,1012300.0
2006-10-10 10:00:00,18.5,18.53,18.45,18.47,963900.0,13.6397,13.6618,13.6028,13.6176,963900.0
2006-10-10 10:10:00,18.47,18.5,18.45,18.48,625200.0,13.6176,13.6397,13.6028,13.6249,625200.0
2006-10-10 10:20:00,18.49,18.49,18.4,18.4,1014600.0,13.6323,13.6323,13.566,13.566,1014600.0
2006-10-10 10:30:00,18.4,18.46,18.4,18.45,770000.0,13.566,13.6102,13.566,13.6028,770000.0
2006-10-10 10:40:00,18.44,18.5,18.43,18.49,430600.0,13.5954,13.6397,13.5881,13.6323,430600.0
2006-10-10 10:50:00,18.5,18.53,18.47,18.52,473900.0,13.6397,13.6618,13.6176,13.6544,473900.0
2006-10-10 11:00:00,18.51,18.52,18.46,18.5,327400.0,13.6471,13.6544,13.6102,13.6397,327400.0
2006-10-10 11:10:00,18.5,18.53,18.49,18.52,340000.0,13.6397,13.6618,13.6323,13.6544,340000.0
2006-10-10 11:20:00,18.52,18.61,18.52,18.59,941900.0,13.6544,13.7208,13.6544,13.706,941900.0
2006-10-10 11:30:00,18.59,18.61,18.54,18.57,452000.0,13.706,13.7208,13.6692,13.6913,452000.0
2006-10-10 11:40:00,18.57,18.61,18.54,18.6,531100.0,13.6913,13.7208,13.6692,13.7134,531100.0
2006-10-10 11:50:00,18.6,18.69,18.58,18.65,648500.0,13.7134,13.7798,13.6987,13.7503,648500.0
2006-10-10 12:00:00,18.65,18.69,18.63,18.64,424800.0,13.7503,13.7798,13.7355,13.7429,424800.0
2006-10-10 12:10:00,18.65,18.66,18.61,18.62,512200.0,13.7503,13.7576,13.7208,13.7282,512200.0
2006-10-10 12:20:00,18.62,18.64,18.6,18.6,438700.0,13.7282,13.7429,13.7134,13.7134,438700.0
2006-10-10 12:30:00,18.6,18.61,18.57,18.59,488900.0,13.7134,13.7208,13.6913,13.706,488900.0
2006-10-10 12:40:00,18.59,18.61,18.57,18.6,295200.0,13.706,13.7208,13.6913,13.7134,295200.0
2006-10-10 12:50:00,18.6,18.6,18.58,18.6,256400.0,13.7134,13.7134,13.6987,13.7134,256400.0
2006-10-10 13:00:00,18.6,18.62,18.59,18.6,206400.0,13.7134,13.7282,13.706,13.7134,206400.0
2006-10-10 13:10:00,18.6,18.61,18.59,18.59,241500.0,13.7134,13.7208,13.706,13.706,241500.0
2006-10-10 13:20:00,18.59,18.61,18.59,18.6,222000.0,13.706,13.7208,13.706,13.7134,222000.0
2006-10-10 13:30:00,18.61,18.61,18.59,18.6,407700.0,13.7208,13.7208,13.706,13.7134,407700.0
2006-10-10 13:40:00,18.6,18.6,18.57,18.59,435300.0,13.7134,13.7134,13.6913,13.706,435300.0
2006-10-10 13:50:00,18.58,18.61,18.58,18.61,219000.0,13.6987,13.7208,13.6987,13.7208,219000.0
2006-10-10 14:00:00,18.6,18.61,18.56,18.56,754900.0,13.7134,13.7208,13.6839,13.6839,754900.0
2006-10-10 14:10:00,18.56,18.6,18.56,18.6,305900.0,13.6839,13.7134,13.6839,13.7134,305900.0
2006-10-10 14:20:00,18.59,18.6,18.58,18.59,251900.0,13.706,13.7134,13.6987,13.706,251900.0
2006-10-10 14:30:00,18.6,18.63,18.59,18.6,525700.0,13.7134,13.7355,13.706,13.7134,525700.0
2006-10-10 14:40:00,18.6,18.64,18.6,18.63,295100.0,13.7134,13.7429,13.7134,13.7355,295100.0
2006-10-10 14:50:00,18.63,18.64,18.6,18.61,367300.0,13.7355,13.7429,13.7134,13.7208,367300.0
2006-10-10 15:00:00,18.61,18.65,18.61,18.63,266600.0,13.7208,13.7503,13.7208,13.7355,266600.0
2006-10-10 15:10:00,18.63,18.64,18.59,18.62,865100.0,13.7355,13.7429,13.706,13.7282,865100.0
2006-10-10 15:20:00,18.62,18.63,18.59,18.6,896600.0,13.7282,13.7355,13.706,13.7134,896600.0
2006-10-10 15:30:00,18.61,18.65,18.6,18.65,696000.0,13.7208,13.7503,13.7134,13.7503,696000.0
2006-10-10 15:40:00,18.64,18.68,18.62,18.64,987700.0,13.7429,13.7724,13.7282,13.7429,987700.0
2006-10-10 15:50:00,18.63,18.63,18.57,18.59,1361600.0,13.7355,13.7355,13.6913,13.706,1361600.0
2006-10-11 09:30:00,18.53,18.66,18.5,18.58,1016800.0,13.6618,13.7576,13.6397,13.6987,1016800.0
2006-10-11 09:40:00,18.58,18.68,18.58,18.67,826200.0,13.6987,13.7724,13.6987,13.765,826200.0
2006-10-11 09:50:00,18.67,18.7,18.65,18.67,467600.0,13.765,13.7871,13.7503,13.765,467600.0
2006-10-11 10:00:00,18.67,18.7,18.66,18.69,438600.0,13.765,13.7871,13.7576,13.7798,438600.0
2006-10-11 10:10:00,18.69,18.78,18.69,18.77,667300.0,13.7798,13.8461,13.7798,13.8387,667300.0
2006-10-11 10:20:00,18.77,18.8,18.72,18.77,435300.0,13.8387,13.8609,13.8019,13.8387,435300.0
2006-10-11 10:30:00,18.76,18.8,18.74,18.75,509400.0,13.8314,13.8609,13.8166,13.824,509400.0
2006-10-11 10:40:00,18.76,18.77,18.7,18.73,1196700.0,13.8314,13.8387,13.7871,13.8093,1196700.0
2006-10-11 10:50:00,18.74,18.77,18.73,18.74,649600.0,13.8166,13.8387,13.8093,13.8166,649600.0
2006-10-11 11:00:00,18.74,18.79,18.74,18.78,489500.0,13.8166,13.8535,13.8166,13.8461,489500.0
2006-10-11 11:10:00,18.78,18.8,18.76,18.78,627100.0,13.8461,13.8609,13.8314,13.8461,627100.0
2006-10-11 11:20:00,18.79,18.83,18.77,18.79,1210100.0,13.8535,13.883,13.8387,13.8535,1210100.0
2006-10-11 11:30:00,18.79,18.82,18.76,18.81,601500.0,13.8535,13.8756,13.8314,13.8682,601500.0
2006-10-11 11:40:00,18.81,18.84,18.8,18.82,560200.0,13.8682,13.8904,13.8609,13.8756,560200.0
2006-10-11 11:50:00,18.82,18.85,18.81,18.82,426800.0,13.8756,13.8977,13.8682,13.8756,426800.0
2006-10-11 12:00:00,18.82,18.85,18.81,18.85,240600.0,13.8756,13.8977,13.8682,13.8977,240600.0
2006-10-11 12:10:00,18.85,18.9,18.85,18.89,854800.0,13.8977,13.9346,13.8977,13.9272,854800.0
2006-10-11 12:20:00,18.88,18.89,18.87,18.88,652500.0,13.9198,13.9272,13.9125,13.9198,652500.0
2006-10-11 12:30:00,18.88,18.9,18.87,18.89,443700.0,13.9198,13.9346,13.9125,13.9272,443700.0
2006-10-11 12:40:00,18.89,18.94,18.89,18.94,938200.0,13.9272,13.9641,13.9272,13.9641,938200.0
2006-10-11 12:50:00,18.94,18.96,18.93,18.94,470900.0,13.9641,13.9788,13.9567,13.9641,470900.0
2006-10-11 13:00:00,18.94,18.98,18.94,18.96,281900.0,13.9641,13.9936,13.9641,13.9788,281900.0
2006-10-11 13:10:00,18.96,18.97,18.89,18.94,470500.0,13.9788,13.9862,13.9272,13.9641,470500.0
2006-10-11 13:20:00,18.94,18.94,18.9,18.91,359800.0,13.9641,13.9641,13.9346,13.942,359800.0
2006-10-11 13:30:00,18.91,18.92,18.86,18.86,508500.0,13.942,13.9493,13.9051,13.9051,508500.0
2006-10-11 13:40:00,18.86,18.86,18.83,18.83,548600.0,13.9051,13.9051,13.883,13.883,548600.0
2006-10-11 13:50:00,18.83,18.83,18.76,18.82,1061200.0,13.883,13.883,13.8314,13.8756,1061200.0
2006-10-11 14:00:00,18.83,18.85,18.76,18.84,1071200.0,13.883,13.8977,13.8314,13.8904,1071200.0
2006-10-11 14:10:00,18.84,18.88,18.78,18.79,657900.0,13.8904,13.9198,13.8461,13.8535,657900.0
2006-10-11 14:20:00,18.78,18.82,18.72,18.77,867600.0,13.8461,13.8756,13.8019,13.8387,867600.0
2006-10-11 14:30:00,18.77,18.79,18.6,18.65,1462300.0,13.8387,13.8535,13.7134,13.7503,1462300.0
2006-10-11 14:40:00,18.65,18.67,18.59,18.64,1398300.0,13.7503,13.765,13.706,13.7429,1398300.0
2006-10-11 14:50:00,18.63,18.63,18.51,18.6,1350600.0,13.7355,13.7355,13.6471,13.7134,1350600.0
2006-10-11 15:00:00,18.59,18.63,18.57,18.6,1402000.0,13.706,13.7355,13.6913,13.7134,1402000.0
2006-10-11 15:10:00,18.6,18.65,18.59,18.65,1074800.0,13.7134,13.7503,13.706,13.7503,1074800.0
2006-10-11 15:20:00,18.65,18.67,18.62,18.63,757600.0,13.7503,13.765,13.7282,13.7355,757600.0
2006-10-11 15:30:00,18.63,18.69,18.62,18.69,473400.0,13.7355,13.7798,13.7282,13.7798,473400.0
2006-10-11 15:40:00,18.68,18.68,18.64,18.66,583600.0,13.7724,13.7724,13.7429,13.7576,583600.0
2006-10-11 15:50:00,18.66,18.67,18.6,18.62,730700.0,13.7576,13.765,13.7134,13.7282,730700.0
2006-10-12 09:30:00,18.53,18.59,18.36,18.39,2152800.0,13.6618,13.706,13.5365,13.5586,2152800.0
2006-10-12 09:40:00,18.39,18.49,18.33,18.34,1243300.0,13.5586,13.6323,13.5143,13.5217,1243300.0
2006-10-12 09:50:00,18.33,18.34,18.21,18.24,1939500.0,13.5143,13.5217,13.4259,13.448,1939500.0
2006-10-12 10:00:00,18.24,18.37,18.2,18.3,2184900.0,13.448,13.5438,13.4185,13.4922,2184900.0
2006-10-12 10:10:00,18.3,18.45,18.3,18.37,1311400.0,13.4922,13.6028,13.4922,13.5438,1311400.0
2006-10-12 10:20:00,18.37,18.38,18.31,18.37,1287200.0,13.5438,13.5512,13.4996,13.5438,1287200.0
2006-10-12 10:30:00,18.37,18.42,18.32,18.41,855100.0,13.5438,13.5807,13.507,13.5733,855100.0
2006-10-12 10:40:00,18.41,18.45,18.34,18.35,1158000.0,13.5733,13.6028,13.5217,13.5291,1158000.0
2006-10-12 10:50:00,18.35,18.41,18.34,18.36,709000.0,13.5291,13.5733,13.5217,13.5365,709000.0
2006-10-12 11:00:00,18.36,18.38,18.32,18.36,566500.0,13.5365,13.5512,13.507,13.5365,566500.0
2006-10-12 11:10:00,18.36,18.37,18.32,18.37,524900.0,13.5365,13.5438,13.507,13.5438,524900.0
2006-10-12 11:20:00,18.37,18.38,18.31,18.31,500800.0,13.5438,13.5512,13.4996,13.4996,500800.0
2006-10-12 11:30:00,18.31,18.34,18.27,18.29,681500.0,13.4996,13.5217,13.4701,13.4848,681500.0
2006-10-12 11:40:00,18.29,18.29,18.24,18.28,528700.0,13.4848,13.4848,13.448,13.4775,528700.0
2006-10-12 11:50:00,18.28,18.33,18.25,18.3,681500.0,13.4775,13.5143,13.4554,13.4922,681500.0
2006-10-12 12:00:00,18.3,18.31,18.26,18.26,613700.0,13.4922,13.4996,13.4627,13.4627,613700.0
2006-10-12 12:10:00,18.27,18.28,18.25,18.27,277700.0,13.4701,13.4775,13.4554,13.4701,277700.0
2006-10-12 12:20:00,18.26,18.28,18.25,18.27,286800.0,13.4627,13.4775,13.4554,13.4701,286800.0
2006-10-12 12:30:00,18.27,18.32,18.27,18.31,293900.0,13.4701,13.507,13.4701,13.4996,293900.0
2006-10-12 12:40:00,18.32,18.35,18.3,18.31,589000.0,13.507,13.5291,13.4922,13.4996,589000.0
2006-10-12 12:50:00,18.31,18.32,18.28,18.31,358900.0,13.4996,13.507,13.4775,13.4996,358900.0
2006-10-12 13:00:00,18.3,18.38,18.3,18.37,755800.0,13.4922,13.5512,13.4922,13.5438,755800.0
2006-10-12 13:10:00,18.36,18.39,18.36,18.38,338200.0,13.5365,13.5586,13.5365,13.5512,338200.0
2006-10-12 13:20:00,18.38,18.38,18.27,18.31,621400.0,13.5512,13.5512,13.4701,13.4996,621400.0
2006-10-12 13:30:00,18.31,18.36,18.31,18.35,519400.0,13.4996,13.5365,13.4996,13.5291,519400.0
2006-10-12 13:40:00,18.35,18.38,18.34,18.36,313700.0,13.5291,13.5512,13.5217,13.5365,313700.0
2006-10-12 13:50:00,18.35,18.42,18.35,18.42,323400.0,13.5291,13.5807,13.5291,13.5807,323400.0
2006-10-12 14:00:00,18.42,18.45,18.4,18.43,494400.0,13.5807,13.6028,13.566,13.5881,494400.0
2006-10-12 14:10:00,18.44,18.47,18.41,18.42,506500.0,13.5954,13.6176,13.5733,13.5807,506500.0
2006-10-12 14:20:00,18.42,18.48,18.39,18.45,383300.0,13.5807,13.6249,13.5586,13.6028,383300.0
2006-10-12 14:30:00,18.45,18.56,18.44,18.55,1158400.0,13.6028,13.6839,13.5954,13.6765,1158400.0
2006-10-12 14:40:00,18.55,18.57,18.51,18.56,689600.0,13.6765,13.6913,13.6471,13.6839,689600.0
2006-10-12 14:50:00,18.56,18.62,18.53,18.59,1182800.0,13.6839,13.7282,13.6618,13.706,1182800.0
2006-10-12 15:00:00,18.6,18.65,18.59,18.63,930900.0,13.7134,13.7503,13.706,13.7355,930900.0
2006-10-12 15:10:00,18.63,18.72,18.6,18.65,1397500.0,13.7355,13.8019,13.7134,13.7503,1397500.0
2006-10-12 15:20:00,18.66,18.76,18.64,18.73,1051600.0,13.7576,13.8314,13.7429,13.8093,1051600.0
2006-10-12 15:30:00,18.74,18.75,18.7,18.73,656500.0,13.8166,13.824,13.7871,13.8093,656500.0
2006-10-12 15:40:00,18.73,18.75,18.71,18.71,864700.0,13.8093,13.824,13.7945,13.7945,864700.0
2006-10-12 15:50:00,18.7,18.72,18.66,18.69,1378000.0,13.7871,13.8019,13.7576,13.7798,1378000.0
2006-10-13 09:30:00,18.65,18.82,18.6,18.81,1293500.0,13.7503,13.8756,13.7134,13.8682,1293500.0
2006-10-13 09:40:00,18.81,18.87,18.78,18.86,712200.0,13.8682,13.9125,13.8461,13.9051,712200.0
2006-10-13 09:50:00,18.86,18.91,18.79,18.88,974900.0,13.9051,13.942,13.8535,13.9198,974900.0
2006-10-13 10:00:00,18.88,18.91,18.82,18.86,859800.0,13.9198,13.942,13.8756,13.9051,859800.0
2006-10-13 10:10:00,18.86,18.92,18.84,18.9,831800.0,13.9051,13.9493,13.8904,13.9346,831800.0
2006-10-13 10:20:00,18.9,18.92,18.84,18.92,890600.0,13.9346,13.9493,13.8904,13.9493,890600.0
2006-10-13 10:30:00,18.92,18.96,18.9,18.91,705700.0,13.9493,13.9788,13.9346,13.942,705700.0
2006-10-13 10:40:00,18.91,18.95,18.89,18.92,433500.0,13.942,13.9715,13.9272,13.9493,433500.0
2006-10-13 10:50:00,18.91,18.95,18.91,18.94,324400.0,13.942,13.9715,13.942,13.9641,324400.0
2006-10-13 11:00:00,18.93,18.95,18.89,18.91,525600.0,13.9567,13.9715,13.9272,13.942,525600.0
2006-10-13 11:10:00,18.91,18.94,18.9,18.94,554700.0,13.942,13.9641,13.9346,13.9641,554700.0
2006-10-13 11:20:00,18.93,18.98,18.93,18.97,1108600.0,13.9567,13.9936,13.9567,13.9862,1108600.0
2006-10-13 11:30:00,18.97,18.98,18.95,18.98,312600.0,13.9862,13.9936,13.9715,13.9936,312600.0
2006-10-13 11:40:00,18.97,18.98,18.96,18.97,343100.0,13.9862,13.9936,13.9788,13.9862,343100.0
2006-10-13 11:50:00,18.98,18.99,18.96,18.97,440400.0,13.9936,14.0009,13.9788,13.9862,440400.0
2006-10-13 12:00:00,18.98,18.98,18.95,18.95,237500.0,13.9936,13.9936,13.9715,13.9715,237500.0
2006-10-13 12:10:00,18.95,18.99,18.94,18.98,278000.0,13.9715,14.0009,13.9641,13.9936,278000.0
2006-10-13 12:20:00,18.98,18.99,18.97,18.97,215800.0,13.9936,14.0009,13.9862,13.9862,215800.0
2006-10-13 12:30:00,18.98,18.99,18.97,18.98,206400.0,13.9936,14.0009,13.9862,13.9936,206400.0
2006-10-13 12:40:00,18.98,18.99,18.98,18.99,203400.0,13.9936,14.0009,13.9936,14.0009,203400.0
2006-10-13 12:50:00,18.98,19.0,18.98,18.99,655200.0,13.9936,14.0083,13.9936,14.0009,655200.0
2006-10-13 13:00:00,18.99,19.0,18.94,18.95,481900.0,14.0009,14.0083,13.9641,13.9715,481900.0
2006-10-13 13:10:00,18.94,18.98,18.94,18.98,266400.0,13.9641,13.9936,13.9641,13.9936,266400.0
2006-10-13 13:20:00,18.98,18.99,18.97,18.98,300800.0,13.9936,14.0009,13.9862,13.9936,300800.0
2006-10-13 13:30:00,18.98,19.0,18.98,19.0,821300.0,13.9936,14.0083,13.9936,14.0083,821300.0
2006-10-13 13:40:00,18.99,19.0,18.96,18.98,314200.0,14.0009,14.0083,13.9788,13.9936,314200.0
2006-10-13 13:50:00,18.99,18.99,18.96,18.99,302000.0,14.0009,14.0009,13.9788,14.0009,302000.0
2006-10-13 14:00:00,18.98,18.99,18.96,18.97,300500.0,13.9936,14.0009,13.9788,13.9862,300500.0
2006-10-13 14:10:00,18.98,18.98,18.97,18.97,198700.0,13.9936,13.9936,13.9862,13.9862,198700.0
2006-10-13 14:20:00,18.97,18.98,18.96,18.97,290900.0,13.9862,13.9936,13.9788,13.9862,290900.0
2006-10-13 14:30:00,18.96,18.96,18.89,18.95,1013000.0,13.9788,13.9788,13.9272,13.9715,1013000.0
2006-10-13 14:40:00,18.95,18.97,18.95,18.97,414300.0,13.9715,13.9862,13.9715,13.9862,414300.0
2006-10-13 14:50:00,18.97,18.99,18.95,18.98,510600.0,13.9862,14.0009,13.9715,13.9936,510600.0
2006-10-13 15:00:00,18.98,18.99,18.96,18.98,607100.0,13.9936,14.0009,13.9788,13.9936,607100.0
2006-10-13 15:10:00,18.98,18.99,18.97,18.98,927600.0,13.9936,14.0009,13.9862,13.9936,927600.0
2006-10-13 15:20:00,18.98,18.99,18.96,18.96,1005900.0,13.9936,14.0009,13.9788,13.9788,1005900.0
2006-10-13 15:30:00,18.97,18.98,18.92,18.97,1413200.0,13.9862,13.9936,13.9493,13.9862,1413200.0
2006-10-13 15:40:00,18.97,19.0,18.95,19.0,2110000.0,13.9862,14.0083,13.9715,14.0083,2110000.0
2006-10-13 15:50:00,19.0,19.06,18.99,19.05,5413100.0,14.0083,14.0526,14.0009,14.0452,5413100.0
2006-10-16 09:30:00,19.0,19.07,18.97,18.97,1546500.0,14.0083,14.0599,13.9862,13.9862,1546500.0
2006-10-16 09:40:00,18.97,19.01,18.97,19.0,594300.0,13.9862,14.0157,13.9862,14.0083,594300.0
2006-10-16 09:50:00,19.0,19.01,18.91,18.91,692400.0,14.0083,14.0157,13.942,13.942,692400.0
2006-10-16 10:00:00,18.91,18.95,18.89,18.95,945700.0,13.942,13.9715,13.9272,13.9715,945700.0
2006-10-16 10:10:00,18.95,19.01,18.93,18.97,581300.0,13.9715,14.0157,13.9567,13.9862,581300.0
2006-10-16 10:20:00,18.97,18.97,18.91,18.96,426700.0,13.9862,13.9862,13.942,13.9788,426700.0
2006-10-16 10:30:00,18.96,18.97,18.89,18.91,563700.0,13.9788,13.9862,13.9272,13.942,563700.0
2006-10-16 10:40:00,18.92,18.92,18.86,18.87,651200.0,13.9493,13.9493,13.9051,13.9125,651200.0
2006-10-16 10:50:00,18.87,18.9,18.85,18.9,244600.0,13.9125,13.9346,13.8977,13.9346,244600.0
2006-10-16 11:00:00,18.9,18.93,18.88,18.92,317900.0,13.9346,13.9567,13.9198,13.9493,317900.0
2006-10-16 11:10:00,18.93,18.93,18.89,18.9,437900.0,13.9567,13.9567,13.9272,13.9346,437900.0
2006-10-16 11:20:00,18.9,18.94,18.89,18.94,348100.0,13.9346,13.9641,13.9272,13.9641,348100.0
2006-10-16 11:30:00,18.93,19.02,18.93,18.99,520100.0,13.9567,14.0231,13.9567,14.0009,520100.0
2006-10-16 11:40:00,19.0,19.04,18.97,19.01,499500.0,14.0083,14.0378,13.9862,14.0157,499500.0
2006-10-16 11:50:00,19.02,19.03,18.99,19.02,217200.0,14.0231,14.0304,14.0009,14.0231,217200.0
2006-10-16 12:00:00,19.02,19.04,18.99,19.03,459700.0,14.0231,14.0378,14.0009,14.0304,459700.0
2006-10-16 12:10:00,19.03,19.09,19.03,19.07,364900.0,14.0304,14.0747,14.0304,14.0599,364900.0
2006-10-16 12:20:00,19.07,19.08,19.04,19.08,278000.0,14.0599,14.0673,14.0378,14.0673,278000.0
2006-10-16 12:30:00,19.08,19.09,19.07,19.08,258600.0,14.0673,14.0747,14.0599,14.0673,258600.0
2006-10-16 12:40:00,19.08,19.1,19.05,19.05,350300.0,14.0673,14.082,14.0452,14.0452,350300.0
2006-10-16 12:50:00,19.05,19.06,19.01,19.02,257000.0,14.0452,14.0526,14.0157,14.0231,257000.0
2006-10-16 13:00:00,19.02,19.05,19.01,19.03,271400.0,14.0231,14.0452,14.0157,14.0304,271400.0
2006-10-16 13:10:00,19.04,19.06,19.01,19.05,347300.0,14.0378,14.0526,14.0157,14.0452,347300.0
2006-10-16 13:20:00,19.04,19.04,19.02,19.02,153000.0,14.0378,14.0378,14.0231,14.0231,153000.0
2006-10-16 13:30:00,19.03,19.05,19.02,19.04,167800.0,14.0304,14.0452,14.0231,14.0378,167800.0
2006-10-16 13:40:00,19.05,19.06,19.03,19.04,248900.0,14.0452,14.0526,14.0304,14.0378,248900.0
2006-10-16 13:50:00,19.04,19.05,19.03,19.04,213300.0,14.0378,14.0452,14.0304,14.0378,213300.0
2006-10-16 14:00:00,19.03,19.04,18.96,18.98,486000.0,14.0304,14.0378,13.9788,13.9936,486000.0
2006-10-16 14:10:00,18.99,18.99,18.97,18.98,180700.0,14.0009,14.0009,13.9862,13.9936,180700.0
2006-10-16 14:20:00,18.99,18.99,18.98,18.98,401700.0,14.0009,14.0009,13.9936,13.9936,401700.0
2006-10-16 14:30:00,18.97,18.99,18.96,18.98,297200.0,13.9862,14.0009,13.9788,13.9936,297200.0
2006-10-16 14:40:00,18.98,19.01,18.97,18.98,246800.0,13.9936,14.0157,13.9862,13.9936,246800.0
2006-10-16 14:50:00,18.98,18.99,18.97,18.97,213400.0,13.9936,14.0009,13.9862,13.9862,213400.0
2006-10-16 15:00:00,18.97,18.99,18.97,18.99,152800.0,13.9862,14.0009,13.9862,14.0009,152800.0
2006-10-16 15:10:00,18.98,19.05,18.98,19.0,507900.0,13.9936,14.0452,13.9936,14.0083,507900.0
2006-10-16 15:20:00,19.0,19.03,19.0,19.01,296300.0,14.0083,14.0304,14.0083,14.0157,296300.0
2006-10-16 15:30:00,19.01,19.05,19.01,19.02,439100.0,14.0157,14.0452,14.0157,14.0231,439100.0
2006-10-16 15:40:00,19.01,19.04,19.0,19.02,522200.0,14.0157,14.0378,14.0083,14.0231,522200.0
2006-10-16 15:50:00,19.01,19.02,18.97,19.0,713200.0,14.0157,14.0231,13.9862,14.0083,713200.0
2006-10-17 09:30:00,18.72,18.85,18.64,18.65,1178300.0,13.8019,13.8977,13.7429,13.7503,1178300.0
2006-10-17 09:40:00,18.66,18.66,18.54,18.55,1333200.0,13.7576,13.7576,13.6692,13.6765,1333200.0
2006-10-17 09:50:00,18.54,18.62,18.48,18.61,1006700.0,13.6692,13.7282,13.6249,13.7208,1006700.0
2006-10-17 10:00:00,18.62,18.67,18.57,18.65,515700.0,13.7282,13.765,13.6913,13.7503,515700.0
2006-10-17 10:10:00,18.65,18.66,18.5,18.51,814600.0,13.7503,13.7576,13.6397,13.6471,814600.0
2006-10-17 10:20:00,18.51,18.56,18.49,18.56,581500.0,13.6471,13.6839,13.6323,13.6839,581500.0
2006-10-17 10:30:00,18.56,18.59,18.5,18.51,563100.0,13.6839,13.706,13.6397,13.6471,563100.0
2006-10-17 10:40:00,18.51,18.56,18.5,18.55,427700.0,13.6471,13.6839,13.6397,13.6765,427700.0
2006-10-17 10:50:00,18.56,18.57,18.54,18.57,461800.0,13.6839,13.6913,13.6692,13.6913,461800.0
2006-10-17 11:00:00,18.56,18.56,18.5,18.51,529000.0,13.6839,13.6839,13.6397,13.6471,529000.0
2006-10-17 11:10:00,18.51,18.52,18.48,18.49,539300.0,13.6471,13.6544,13.6249,13.6323,539300.0
2006-10-17 11:20:00,18.49,18.52,18.49,18.51,221000.0,13.6323,13.6544,13.6323,13.6471,221000.0
2006-10-17 11:30:00,18.5,18.54,18.5,18.51,317900.0,13.6397,13.6692,13.6397,13.6471,317900.0
2006-10-17 11:40:00,18.52,18.55,18.51,18.54,133400.0,13.6544,13.6765,13.6471,13.6692,133400.0
2006-10-17 11:50:00,18.54,18.55,18.51,18.53,334900.0,13.6692,13.6765,13.6471,13.6618,334900.0
2006-10-17 12:00:00,18.52,18.55,18.5,18.55,180600.0,13.6544,13.6765,13.6397,13.6765,180600.0
2006-10-17 12:10:00,18.55,18.61,18.54,18.61,468700.0,13.6765,13.7208,13.6692,13.7208,468700.0
2006-10-17 12:20:00,18.61,18.67,18.6,18.66,555500.0,13.7208,13.765,13.7134,13.7576,555500.0
2006-10-17 12:30:00,18.66,18.68,18.65,18.66,233300.0,13.7576,13.7724,13.7503,13.7576,233300.0
2006-10-17 12:40:00,18.67,18.67,18.6,18.62,293200.0,13.765,13.765,13.7134,13.7282,293200.0
2006-10-17 12:50:00,18.62,18.71,18.62,18.69,418900.0,13.7282,13.7945,13.7282,13.7798,418900.0
2006-10-17 13:00:00,18.69,18.76,18.67,18.74,484400.0,13.7798,13.8314,13.765,13.8166,484400.0
2006-10-17 13:10:00,18.74,18.76,18.74,18.75,268400.0,13.8166,13.8314,13.8166,13.824,268400.0
2006-10-17 13:20:00,18.75,18.75,18.69,18.7,482200.0,13.824,13.824,13.7798,13.7871,482200.0
2006-10-17 13:30:00,18.7,18.75,18.69,18.71,530100.0,13.7871,13.824,13.7798,13.7945,530100.0
2006-10-17 13:40:00,18.71,18.74,18.67,18.74,366000.0,13.7945,13.8166,13.765,13.8166,366000.0
2006-10-17 13:50:00,18.74,18.78,18.73,18.74,475000.0,13.8166,13.8461,13.8093,13.8166,475000.0
2006-10-17 14:00:00,18.73,18.75,18.69,18.7,326800.0,13.8093,13.824,13.7798,13.7871,326800.0
2006-10-17 14:10:00,18.7,18.71,18.66,18.67,402900.0,13.7871,13.7945,13.7576,13.765,402900.0
2006-10-17 14:20:00,18.67,18.68,18.61,18.63,380100.0,13.765,13.7724,13.7208,13.7355,380100.0
2006-10-17 14:30:00,18.62,18.68,18.62,18.64,273300.0,13.7282,13.7724,13.7282,13.7429,273300.0
2006-10-17 14:40:00,18.64,18.68,18.64,18.64,323300.0,13.7429,13.7724,13.7429,13.7429,323300.0
2006-10-17 14:50:00,18.64,18.73,18.62,18.73,388300.0,13.7429,13.8093,13.7282,13.8093,388300.0
2006-10-17 15:00:00,18.72,18.77,18.71,18.75,570000.0,13.8019,13.8387,13.7945,13.824,570000.0
2006-10-17 15:10:00,18.74,18.77,18.73,18.75,439600.0,13.8166,13.8387,13.8093,13.824,439600.0
2006-10-17 15:20:00,18.75,18.78,18.74,18.77,417200.0,13.824,13.8461,13.8166,13.8387,417200.0
2006-10-17 15:30:00,18.77,18.78,18.73,18.73,602400.0,13.8387,13.8461,13.8093,13.8093,602400.0
2006-10-17 15:40:00,18.73,18.74,18.66,18.68,773800.0,13.8093,13.8166,13.7576,13.7724,773800.0
2006-10-17 15:50:00,18.67,18.85,18.61,18.66,1664400.0,13.765,13.8977,13.7208,13.7576,1664400.0
2006-10-18 09:30:00,18.4,18.45,18.29,18.34,2430000.0,13.566,13.6028,13.4848,13.5217,2430000.0
2006-10-18 09:40:00,18.33,18.4,18.32,18.35,917300.0,13.5143,13.566,13.507,13.5291,917300.0
2006-10-18 09:50:00,18.35,18.36,18.07,18.07,1744900.0,13.5291,13.5365,13.3226,13.3226,1744900.0
2006-10-18 10:00:00,18.07,18.08,17.88,17.95,3037600.0,13.3226,13.33,13.1826,13.2342,3037600.0
2006-10-18 10:10:00,17.94,18.02,17.93,17.95,1729800.0,13.2268,13.2858,13.2194,13.2342,1729800.0
2006-10-18 10:20:00,17.94,17.96,17.86,17.89,1948700.0,13.2268,13.2415,13.1678,13.1899,1948700.0
2006-10-18 10:30:00,17.88,17.89,17.81,17.83,2117200.0,13.1826,13.1899,13.131,13.1457,2117200.0
2006-10-18 10:40:00,17.84,17.87,17.76,17.86,1237100.0,13.1531,13.1752,13.0941,13.1678,1237100.0
2006-10-18 10:50:00,17.85,17.91,17.84,17.91,1192200.0,13.1604,13.2047,13.1531,13.2047,1192200.0
2006-10-18 11:00:00,17.91,17.93,17.82,17.82,953400.0,13.2047,13.2194,13.1383,13.1383,953400.0
2006-10-18 11:10:00,17.82,17.85,17.8,17.83,708500.0,13.1383,13.1604,13.1236,13.1457,708500.0
2006-10-18 11:20:00,17.83,17.85,17.78,17.78,848300.0,13.1457,13.1604,13.1088,13.1088,848300.0
2006-10-18 11:30:00,17.78,17.81,17.76,17.81,791300.0,13.1088,13.131,13.0941,13.131,791300.0
2006-10-18 11:40:00,17.81,17.9,17.8,17.89,1122900.0,13.131,13.1973,13.1236,13.1899,1122900.0
2006-10-18 11:50:00,17.9,17.9,17.83,17.83,501500.0,13.1973,13.1973,13.1457,13.1457,501500.0
2006-10-18 12:00:00,17.84,17.87,17.82,17.82,611200.0,13.1531,13.1752,13.1383,13.1383,611200.0
2006-10-18 12:10:00,17.82,17.83,17.8,17.82,376100.0,13.1383,13.1457,13.1236,13.1383,376100.0
2006-10-18 12:20:00,17.82,17.84,17.79,17.8,423200.0,13.1383,13.1531,13.1162,13.1236,423200.0
2006-10-18 12:30:00,17.8,17.82,17.79,17.8,255700.0,13.1236,13.1383,13.1162,13.1236,255700.0
2006-10-18 12:40:00,17.8,17.84,17.8,17.82,483100.0,13.1236,13.1531,13.1236,13.1383,483100.0
2006-10-18 12:50:00,17.82,17.83,17.8,17.82,350400.0,13.1383,13.1457,13.1236,13.1383,350400.0
2006-10-18 13:00:00,17.82,17.88,17.81,17.87,616500.0,13.1383,13.1826,13.131,13.1752,616500.0
2006-10-18 13:10:00,17.86,17.9,17.85,17.85,695400.0,13.1678,13.1973,13.1604,13.1604,695400.0
2006-10-18 13:20:00,17.85,17.86,17.77,17.78,898200.0,13.1604,13.1678,13.1015,13.1088,898200.0
2006-10-18 13:30:00,17.77,17.85,17.77,17.82,1036800.0,13.1015,13.1604,13.1015,13.1383,1036800.0
2006-10-18 13:40:00,17.83,17.83,17.8,17.82,461100.0,13.1457,13.1457,13.1236,13.1383,461100.0
2006-10-18 13:50:00,17.82,17.84,17.81,17.82,482400.0,13.1383,13.1531,13.131,13.1383,482400.0
2006-10-18 14:00:00,17.82,17.82,17.76,17.79,780100.0,13.1383,13.1383,13.0941,13.1162,780100.0
2006-10-18 14:10:00,17.79,17.81,17.77,17.8,506700.0,13.1162,13.131,13.1015,13.1236,506700.0
2006-10-18 14:20:00,17.8,17.85,17.79,17.79,1491400.0,13.1236,13.1604,13.1162,13.1162,1491400.0
2006-10-18 14:30:00,17.8,17.81,17.77,17.8,534700.0,13.1236,13.131,13.1015,13.1236,534700.0
2006-10-18 14:40:00,17.79,17.81,17.77,17.8,718400.0,13.1162,13.131,13.1015,13.1236,718400.0
2006-10-18 14:50:00,17.8,17.8,17.78,17.79,599300.0,13.1236,13.1236,13.1088,13.1162,599300.0
2006-10-18 15:00:00,17.79,17.8,17.75,17.75,859000.0,13.1162,13.1236,13.0867,13.0867,859000.0
2006-10-18 15:10:00,17.76,17.8,17.74,17.77,1491800.0,13.0941,13.1236,13.0793,13.1015,1491800.0
2006-10-18 15:20:00,17.77,17.8,17.75,17.75,786500.0,13.1015,13.1236,13.0867,13.0867,786500.0
2006-10-18 15:30:00,17.75,17.79,17.74,17.78,1081900.0,13.0867,13.1162,13.0793,13.1088,1081900.0
2006-10-18 15:40:00,17.79,17.84,17.79,17.84,1624200.0,13.1162,13.1531,13.1162,13.1531,1624200.0
2006-10-18 15:50:00,17.83,17.95,17.78,17.79,1981200.0,13.1457,13.2342,13.1088,13.1162,1981200.0
2006-10-19 09:30:00,17.68,17.7,17.51,17.58,2008400.0,13.0351,13.0499,12.9098,12.9614,2008400.0
2006-10-19 09:40:00,17.58,17.7,17.58,17.66,1664800.0,12.9614,13.0499,12.9614,13.0204,1664800.0
2006-10-19 09:50:00,17.65,17.74,17.61,17.7,1535400.0,13.013,13.0793,12.9835,13.0499,1535400.0
2006-10-19 10:00:00,17.7,17.84,17.66,17.74,1730900.0,13.0499,13.1531,13.0204,13.0793,1730900.0
2006-10-19 10:10:00,17.74,17.79,17.63,17.72,1256200.0,13.0793,13.1162,12.9982,13.0646,1256200.0
2006-10-19 10:20:00,17.72,17.74,17.63,17.64,1587200.0,13.0646,13.0793,12.9982,13.0056,1587200.0
2006-10-19 10:30:00,17.64,17.67,17.57,17.6,937600.0,13.0056,13.0277,12.954,12.9761,937600.0
2006-10-19 10:40:00,17.59,17.63,17.56,17.63,760200.0,12.9688,12.9982,12.9466,12.9982,760200.0
2006-10-19 10:50:00,17.62,17.69,17.6,17.67,546600.0,12.9909,13.0425,12.9761,13.0277,546600.0
2006-10-19 11:00:00,17.67,17.67,17.53,17.55,984900.0,13.0277,13.0277,12.9245,12.9393,984900.0
2006-10-19 11:10:00,17.56,17.56,17.53,17.54,694500.0,12.9466,12.9466,12.9245,12.9319,694500.0
2006-10-19 11:20:00,17.54,17.6,17.53,17.56,659500.0,12.9319,12.9761,12.9245,12.9466,659500.0
2006-10-19 11:30:00,17.56,17.59,17.54,17.59,691700.0,12.9466,12.9688,12.9319,12.9688,691700.0
2006-10-19 11:40:00,17.59,17.6,17.53,17.54,588700.0,12.9688,12.9761,12.9245,12.9319,588700.0
2006-10-19 11:50:00,17.53,17.58,17.48,17.5,1084500.0,12.9245,12.9614,12.8877,12.9024,1084500.0
2006-10-19 12:00:00,17.5,17.5,17.38,17.39,1490500.0,12.9024,12.9024,12.8139,12.8213,1490500.0
2006-10-19 12:10:00,17.39,17.48,17.39,17.46,2131000.0,12.8213,12.8877,12.8213,12.8729,2131000.0
2006-10-19 12:20:00,17.46,17.48,17.38,17.48,845500.0,12.8729,12.8877,12.8139,12.8877,845500.0
2006-10-19 12:30:00,17.48,17.48,17.41,17.42,524700.0,12.8877,12.8877,12.836,12.8434,524700.0
2006-10-19 12:40:00,17.42,17.44,17.38,17.4,607400.0,12.8434,12.8582,12.8139,12.8287,607400.0
2006-10-19 12:50:00,17.4,17.42,17.33,17.42,833600.0,12.8287,12.8434,12.7771,12.8434,833600.0
2006-10-19 13:00:00,17.42,17.43,17.38,17.4,738800.0,12.8434,12.8508,12.8139,12.8287,738800.0
2006-10-19 13:10:00,17.4,17.43,17.39,17.4,1308400.0,12.8287,12.8508,12.8213,12.8287,1308400.0
2006-10-19 13:20:00,17.4,17.41,17.39,17.4,310600.0,12.8287,12.836,12.8213,12.8287,310600.0
2006-10-19 13:30:00,17.4,17.44,17.38,17.43,802300.0,12.8287,12.8582,12.8139,12.8508,802300.0
2006-10-19 13:40:00,17.42,17.42,17.36,17.39,481200.0,12.8434,12.8434,12.7992,12.8213,481200.0
2006-10-19 13:50:00,17.39,17.42,17.38,17.42,410200.0,12.8213,12.8434,12.8139,12.8434,410200.0
2006-10-19 14:00:00,17.42,17.42,17.38,17.39,372700.0,12.8434,12.8434,12.8139,12.8213,372700.0
2006-10-19 14:10:00,17.4,17.42,17.39,17.41,606800.0,12.8287,12.8434,12.8213,12.836,606800.0
2006-10-19 14:20:00,17.41,17.43,17.4,17.41,690400.0,12.836,12.8508,12.8287,12.836,690400.0
2006-10-19 14:30:00,17.41,17.42,17.39,17.41,934200.0,12.836,12.8434,12.8213,12.836,934200.0
2006-10-19 14:40:00,17.41,17.41,17.39,17.4,1633500.0,12.836,12.836,12.8213,12.8287,1633500.0
2006-10-19 14:50:00,17.39,17.42,17.38,17.4,792900.0,12.8213,12.8434,12.8139,12.8287,792900.0
2006-10-19 15:00:00,17.4,17.41,17.39,17.4,388700.0,12.8287,12.836,12.8213,12.8287,388700.0
2006-10-19 15:10:00,17.4,17.4,17.32,17.33,1776900.0,12.8287,12.8287,12.7697,12.7771,1776900.0
2006-10-19 15:20:00,17.33,17.4,17.33,17.37,696900.0,12.7771,12.8287,12.7771,12.8066,696900.0
2006-10-19 15:30:00,17.37,17.38,17.32,17.34,2535100.0,12.8066,12.8139,12.7697,12.7844,2535100.0
2006-10-19 15:40:00,17.33,17.4,17.32,17.33,1488700.0,12.7771,12.8287,12.7697,12.7771,1488700.0
2006-10-19 15:50:00,17.33,17.39,17.31,17.37,2074800.0,12.7771,12.8213,12.7623,12.8066,2074800.0
2006-10-20 09:30:00,17.42,17.45,17.25,17.25,3124700.0,12.8434,12.8655,12.7181,12.7181,3124700.0
2006-10-20 09:40:00,17.25,17.32,17.17,17.26,942400.0,12.7181,12.7697,12.6591,12.7255,942400.0
2006-10-20 09:50:00,17.27,17.31,16.99,17.31,749900.0,12.7328,12.7623,12.5264,12.7623,749900.0
2006-10-20 10:00:00,17.31,17.45,17.31,17.43,1442600.0,12.7623,12.8655,12.7623,12.8508,1442600.0
2006-10-20 10:10:00,17.43,17.44,17.3,17.31,875800.0,12.8508,12.8582,12.7549,12.7623,875800.0
2006-10-20 10:20:00,17.31,17.35,17.24,17.24,986100.0,12.7623,12.7918,12.7107,12.7107,986100.0
2006-10-20 10:30:00,17.24,17.32,17.21,17.32,463300.0,12.7107,12.7697,12.6886,12.7697,463300.0
2006-10-20 10:40:00,17.32,17.39,17.31,17.37,779100.0,12.7697,12.8213,12.7623,12.8066,779100.0
2006-10-20 10:50:00,17.37,17.38,17.27,17.32,642800.0,12.8066,12.8139,12.7328,12.7697,642800.0
2006-10-20 11:00:00,17.32,17.35,17.23,17.24,453300.0,12.7697,12.7918,12.7033,12.7107,453300.0
2006-10-20 11:10:00,17.23,17.3,17.23,17.28,261500.0,12.7033,12.7549,12.7033,12.7402,261500.0
2006-10-20 11:20:00,17.29,17.3,17.28,17.3,246300.0,12.7476,12.7549,12.7402,12.7549,246300.0
2006-10-20 11:30:00,17.3,17.31,17.28,17.29,334700.0,12.7549,12.7623,12.7402,12.7476,334700.0
2006-10-20 11:40:00,17.29,17.3,17.28,17.28,415600.0,12.7476,12.7549,12.7402,12.7402,415600.0
2006-10-20 11:50:00,17.29,17.3,17.26,17.27,419000.0,12.7476,12.7549,12.7255,12.7328,419000.0
2006-10-20 12:00:00,17.27,17.28,17.26,17.27,326400.0,12.7328,12.7402,12.7255,12.7328,326400.0
2006-10-20 12:10:00,17.28,17.28,17.22,17.24,565100.0,12.7402,12.7402,12.696,12.7107,565100.0
2006-10-20 12:20:00,17.24,17.3,17.24,17.3,1041900.0,12.7107,12.7549,12.7107,12.7549,1041900.0
2006-10-20 12:30:00,17.3,17.3,17.25,17.28,843000.0,12.7549,12.7549,12.7181,12.7402,843000.0
2006-10-20 12:40:00,17.28,17.31,17.27,17.3,669600.0,12.7402,12.7623,12.7328,12.7549,669600.0
2006-10-20 12:50:00,17.3,17.31,17.28,17.31,344700.0,12.7549,12.7623,12.7402,12.7623,344700.0
2006-10-20 13:00:00,17.31,17.35,17.3,17.35,394200.0,12.7623,12.7918,12.7549,12.7918,394200.0
2006-10-20 13:10:00,17.35,17.36,17.28,17.3,1591500.0,12.7918,12.7992,12.7402,12.7549,1591500.0
2006-10-20 13:20:00,17.3,17.32,17.27,17.31,766600.0,12.7549,12.7697,12.7328,12.7623,766600.0
2006-10-20 13:30:00,17.31,17.33,17.3,17.31,274500.0,12.7623,12.7771,12.7549,12.7623,274500.0
2006-10-20 13:40:00,17.31,17.33,17.26,17.3,594500.0,12.7623,12.7771,12.7255,12.7549,594500.0
2006-10-20 13:50:00,17.29,17.3,17.27,17.28,216200.0,12.7476,12.7549,12.7328,12.7402,216200.0
2006-10-20 14:00:00,17.28,17.29,17.27,17.27,246500.0,12.7402,12.7476,12.7328,12.7328,246500.0
2006-10-20 14:10:00,17.27,17.29,17.27,17.28,243000.0,12.7328,12.7476,12.7328,12.7402,243000.0
2006-10-20 14:20:00,17.28,17.29,17.27,17.29,207000.0,12.7402,12.7476,12.7328,12.7476,207000.0
2006-10-20 14:30:00,17.29,17.29,17.27,17.27,342700.0,12.7476,12.7476,12.7328,12.7328,342700.0
2006-10-20 14:40:00,17.28,17.28,17.27,17.28,199400.0,12.7402,12.7402,12.7328,12.7402,199400.0
2006-10-20 14:50:00,17.28,17.28,17.27,17.28,292600.0,12.7402,12.7402,12.7328,12.7402,292600.0
2006-10-20 15:00:00,17.27,17.28,17.26,17.27,431900.0,12.7328,12.7402,12.7255,12.7328,431900.0
2006-10-20 15:10:00,17.27,17.29,17.26,17.28,742000.0,12.7328,12.7476,12.7255,12.7402,742000.0
2006-10-20 15:20:00,17.28,17.28,17.24,17.24,752800.0,12.7402,12.7402,12.7107,12.7107,752800.0
2006-10-20 15:30:00,17.25,17.27,17.22,17.26,1008900.0,12.7181,12.7328,12.696,12.7255,1008900.0
2006-10-20 15:40:00,17.25,17.26,17.23,17.24,495600.0,12.7181,12.7255,12.7033,12.7107,495600.0
2006-10-20 15:50:00,17.23,17.25,17.23,17.24,851500.0,12.7033,12.7181,12.7033,12.7107,851500.0
2006-10-23 09:30:00,17.19,17.28,17.15,17.25,845700.0,12.6738,12.7402,12.6444,12.7181,845700.0
2006-10-23 09:40:00,17.25,17.31,17.21,17.3,922800.0,12.7181,12.7623,12.6886,12.7549,922800.0
2006-10-23 09:50:00,17.29,17.3,17.25,17.29,692000.0,12.7476,12.7549,12.7181,12.7476,692000.0
2006-10-23 10:00:00,17.28,17.37,17.26,17.36,1356800.0,12.7402,12.8066,12.7255,12.7992,1356800.0
2006-10-23 10:10:00,17.36,17.39,17.33,17.34,1789100.0,12.7992,12.8213,12.7771,12.7844,1789100.0
2006-10-23 10:20:00,17.34,17.49,17.3,17.48,1037400.0,12.7844,12.895,12.7549,12.8877,1037400.0
2006-10-23 10:30:00,17.48,17.48,17.31,17.34,1001900.0,12.8877,12.8877,12.7623,12.7844,1001900.0
2006-10-23 10:40:00,17.35,17.41,17.31,17.37,949800.0,12.7918,12.836,12.7623,12.8066,949800.0
2006-10-23 10:50:00,17.38,17.43,17.36,17.37,431200.0,12.8139,12.8508,12.7992,12.8066,431200.0
2006-10-23 11:00:00,17.37,17.46,17.36,17.46,505400.0,12.8066,12.8729,12.7992,12.8729,505400.0
2006-10-23 11:10:00,17.45,17.57,17.45,17.56,959700.0,12.8655,12.954,12.8655,12.9466,959700.0
2006-10-23 11:20:00,17.56,17.57,17.49,17.49,478100.0,12.9466,12.954,12.895,12.895,478100.0
2006-10-23 11:30:00,17.5,17.56,17.49,17.55,366200.0,12.9024,12.9466,12.895,12.9393,366200.0
2006-10-23 11:40:00,17.54,17.55,17.53,17.54,268800.0,12.9319,12.9393,12.9245,12.9319,268800.0
2006-10-23 11:50:00,17.54,17.55,17.53,17.53,290400.0,12.9319,12.9393,12.9245,12.9245,290400.0
2006-10-23 12:00:00,17.53,17.56,17.52,17.55,311700.0,12.9245,12.9466,12.9171,12.9393,311700.0
2006-10-23 12:10:00,17.55,17.56,17.5,17.51,327700.0,12.9393,12.9466,12.9024,12.9098,327700.0
2006-10-23 12:20:00,17.52,17.55,17.51,17.53,189400.0,12.9171,12.9393,12.9098,12.9245,189400.0
2006-10-23 12:30:00,17.53,17.55,17.51,17.54,265900.0,12.9245,12.9393,12.9098,12.9319,265900.0
2006-10-23 12:40:00,17.53,17.55,17.51,17.51,332600.0,12.9245,12.9393,12.9098,12.9098,332600.0
2006-10-23 12:50:00,17.52,17.52,17.48,17.5,467400.0,12.9171,12.9171,12.8877,12.9024,467400.0
2006-10-23 13:00:00,17.5,17.53,17.5,17.51,203700.0,12.9024,12.9245,12.9024,12.9098,203700.0
2006-10-23 13:10:00,17.52,17.52,17.48,17.51,421300.0,12.9171,12.9171,12.8877,12.9098,421300.0
2006-10-23 13:20:00,17.51,17.54,17.49,17.54,451600.0,12.9098,12.9319,12.895,12.9319,451600.0
2006-10-23 13:30:00,17.54,17.54,17.48,17.48,482800.0,12.9319,12.9319,12.8877,12.8877,482800.0
2006-10-23 13:40:00,17.48,17.51,17.44,17.47,534900.0,12.8877,12.9098,12.8582,12.8803,534900.0
2006-10-23 13:50:00,17.47,17.48,17.41,17.46,518100.0,12.8803,12.8877,12.836,12.8729,518100.0
2006-10-23 14:00:00,17.47,17.47,17.36,17.36,1062400.0,12.8803,12.8803,12.7992,12.7992,1062400.0
2006-10-23 14:10:00,17.36,17.43,17.35,17.38,601500.0,12.7992,12.8508,12.7918,12.8139,601500.0
2006-10-23 14:20:00,17.38,17.39,17.33,17.35,508200.0,12.8139,12.8213,12.7771,12.7918,508200.0
2006-10-23 14:30:00,17.34,17.39,17.33,17.37,475600.0,12.7844,12.8213,12.7771,12.8066,475600.0
2006-10-23 14:40:00,17.37,17.42,17.36,17.42,413400.0,12.8066,12.8434,12.7992,12.8434,413400.0
2006-10-23 14:50:00,17.42,17.42,17.4,17.42,290100.0,12.8434,12.8434,12.8287,12.8434,290100.0
2006-10-23 15:00:00,17.42,17.43,17.4,17.4,426700.0,12.8434,12.8508,12.8287,12.8287,426700.0
2006-10-23 15:10:00,17.41,17.41,17.39,17.4,283700.0,12.836,12.836,12.8213,12.8287,283700.0
2006-10-23 15:20:00,17.39,17.42,17.39,17.4,362900.0,12.8213,12.8434,12.8213,12.8287,362900.0
2006-10-23 15:30:00,17.41,17.41,17.38,17.39,501000.0,12.836,12.836,12.8139,12.8213,501000.0
2006-10-23 15:40:00,17.4,17.42,17.37,17.4,919000.0,12.8287,12.8434,12.8066,12.8287,919000.0
2006-10-23 15:50:00,17.4,17.41,17.36,17.4,844100.0,12.8287,12.836,12.7992,12.8287,844100.0
2006-10-24 09:30:00,17.52,17.52,17.41,17.51,963200.0,12.9171,12.9171,12.836,12.9098,963200.0
2006-10-24 09:40:00,17.5,17.55,17.42,17.51,757700.0,12.9024,12.9393,12.8434,12.9098,757700.0
2006-10-24 09:50:00,17.5,17.57,17.47,17.5,856100.0,12.9024,12.954,12.8803,12.9024,856100.0
2006-10-24 10:00:00,17.5,17.53,17.47,17.5,640600.0,12.9024,12.9245,12.8803,12.9024,640600.0
2006-10-24 10:10:00,17.5,17.51,17.4,17.42,577200.0,12.9024,12.9098,12.8287,12.8434,577200.0
2006-10-24 10:20:00,17.43,17.45,17.34,17.4,752000.0,12.8508,12.8655,12.7844,12.8287,752000.0
2006-10-24 10:30:00,17.39,17.39,17.25,17.29,775700.0,12.8213,12.8213,12.7181,12.7476,775700.0
2006-10-24 10:40:00,17.3,17.3,17.19,17.21,1172000.0,12.7549,12.7549,12.6738,12.6886,1172000.0
2006-10-24 10:50:00,17.21,17.29,17.2,17.29,473800.0,12.6886,12.7476,12.6812,12.7476,473800.0
2006-10-24 11:00:00,17.28,17.29,17.22,17.22,840000.0,12.7402,12.7476,12.696,12.696,840000.0
2006-10-24 11:10:00,17.23,17.28,17.22,17.25,613600.0,12.7033,12.7402,12.696,12.7181,613600.0
2006-10-24 11:20:00,17.26,17.29,17.24,17.25,474500.0,12.7255,12.7476,12.7107,12.7181,474500.0
2006-10-24 11:30:00,17.24,17.27,17.22,17.23,401300.0,12.7107,12.7328,12.696,12.7033,401300.0
2006-10-24 11:40:00,17.22,17.27,17.22,17.24,437900.0,12.696,12.7328,12.696,12.7107,437900.0
2006-10-24 11:50:00,17.24,17.25,17.24,17.25,132300.0,12.7107,12.7181,12.7107,12.7181,132300.0
2006-10-24 12:00:00,17.24,17.25,17.23,17.24,312700.0,12.7107,12.7181,12.7033,12.7107,312700.0
2006-10-24 12:10:00,17.24,17.3,17.19,17.19,670300.0,12.7107,12.7549,12.6738,12.6738,670300.0
2006-10-24 12:20:00,17.19,17.28,17.17,17.17,549400.0,12.6738,12.7402,12.6591,12.6591,549400.0
2006-10-24 12:30:00,17.17,17.19,17.16,17.16,473300.0,12.6591,12.6738,12.6517,12.6517,473300.0
2006-10-24 12:40:00,17.16,17.18,17.15,17.16,536500.0,12.6517,12.6665,12.6444,12.6517,536500.0
2006-10-24 12:50:00,17.16,17.17,17.11,17.13,1026500.0,12.6517,12.6591,12.6149,12.6296,1026500.0
2006-10-24 13:00:00,17.12,17.15,17.11,17.12,501000.0,12.6222,12.6444,12.6149,12.6222,501000.0
2006-10-24 13:10:00,17.14,17.15,17.13,17.14,393100.0,12.637,12.6444,12.6296,12.637,393100.0
2006-10-24 13:20:00,17.13,17.14,17.08,17.1,532300.0,12.6296,12.637,12.5927,12.6075,532300.0
2006-10-24 13:30:00,17.1,17.16,17.09,17.15,555800.0,12.6075,12.6517,12.6001,12.6444,555800.0
2006-10-24 13:40:00,17.16,17.16,17.09,17.11,659200.0,12.6517,12.6517,12.6001,12.6149,659200.0
2006-10-24 13:50:00,17.11,17.12,17.09,17.11,505000.0,12.6149,12.6222,12.6001,12.6149,505000.0
2006-10-24 14:00:00,17.11,17.16,17.1,17.14,533400.0,12.6149,12.6517,12.6075,12.637,533400.0
2006-10-24 14:10:00,17.14,17.15,17.12,17.14,195000.0,12.637,12.6444,12.6222,12.637,195000.0
2006-10-24 14:20:00,17.15,17.17,17.09,17.15,914300.0,12.6444,12.6591,12.6001,12.6444,914300.0
2006-10-24 14:30:00,17.14,17.14,17.09,17.12,521500.0,12.637,12.637,12.6001,12.6222,521500.0
2006-10-24 14:40:00,17.12,17.13,17.09,17.11,371000.0,12.6222,12.6296,12.6001,12.6149,371000.0
2006-10-24 14:50:00,17.11,17.12,17.09,17.11,350000.0,12.6149,12.6222,12.6001,12.6149,350000.0
2006-10-24 15:00:00,17.12,17.12,17.09,17.1,519900.0,12.6222,12.6222,12.6001,12.6075,519900.0
2006-10-24 15:10:00,17.1,17.1,17.05,17.07,928000.0,12.6075,12.6075,12.5706,12.5854,928000.0
2006-10-24 15:20:00,17.07,17.09,17.06,17.06,519600.0,12.5854,12.6001,12.578,12.578,519600.0
2006-10-24 15:30:00,17.06,17.1,17.05,17.06,1054900.0,12.578,12.6075,12.5706,12.578,1054900.0
2006-10-24 15:40:00,17.07,17.1,17.03,17.1,1182500.0,12.5854,12.6075,12.5559,12.6075,1182500.0
2006-10-24 15:50:00,17.1,17.12,17.01,17.01,2168700.0,12.6075,12.6222,12.5411,12.5411,2168700.0
2006-10-25 09:30:00,17.09,17.12,16.84,17.05,2409000.0,12.6001,12.6222,12.4158,12.5706,2409000.0
2006-10-25 09:40:00,17.05,17.22,17.03,17.19,1910700.0,12.5706,12.696,12.5559,12.6738,1910700.0
2006-10-25 09:50:00,17.18,17.21,17.11,17.16,1140900.0,12.6665,12.6886,12.6149,12.6517,1140900.0
2006-10-25 10:00:00,17.16,17.28,17.16,17.28,1693200.0,12.6517,12.7402,12.6517,12.7402,1693200.0
2006-10-25 10:10:00,17.28,17.3,17.23,17.28,1723700.0,12.7402,12.7549,12.7033,12.7402,1723700.0
2006-10-25 10:20:00,17.28,17.31,17.23,17.27,821300.0,12.7402,12.7623,12.7033,12.7328,821300.0
2006-10-25 10:30:00,17.27,17.29,17.24,17.26,1026700.0,12.7328,12.7476,12.7107,12.7255,1026700.0
2006-10-25 10:40:00,17.27,17.27,17.19,17.22,732300.0,12.7328,12.7328,12.6738,12.696,732300.0
2006-10-25 10:50:00,17.23,17.29,17.22,17.26,441100.0,12.7033,12.7476,12.696,12.7255,441100.0
2006-10-25 11:00:00,17.27,17.29,17.23,17.28,409900.0,12.7328,12.7476,12.7033,12.7402,409900.0
2006-10-25 11:10:00,17.28,17.3,17.22,17.26,671100.0,12.7402,12.7549,12.696,12.7255,671100.0
2006-10-25 11:20:00,17.25,17.28,17.24,17.27,460200.0,12.7181,12.7402,12.7107,12.7328,460200.0
2006-10-25 11:30:00,17.26,17.29,17.26,17.27,552000.0,12.7255,12.7476,12.7255,12.7328,552000.0
2006-10-25 11:40:00,17.27,17.3,17.24,17.24,593600.0,12.7328,12.7549,12.7107,12.7107,593600.0
2006-10-25 11:50:00,17.25,17.32,17.24,17.3,711700.0,12.7181,12.7697,12.7107,12.7549,711700.0
2006-10-25 12:00:00,17.3,17.33,17.29,17.3,375900.0,12.7549,12.7771,12.7476,12.7549,375900.0
2006-10-25 12:10:00,17.31,17.33,17.29,17.29,434500.0,12.7623,12.7771,12.7476,12.7476,434500.0
2006-10-25 12:20:00,17.3,17.3,17.22,17.23,587500.0,12.7549,12.7549,12.696,12.7033,587500.0
2006-10-25 12:30:00,17.22,17.22,17.18,17.21,621800.0,12.696,12.696,12.6665,12.6886,621800.0
2006-10-25 12:40:00,17.2,17.23,17.19,17.2,282000.0,12.6812,12.7033,12.6738,12.6812,282000.0
2006-10-25 12:50:00,17.2,17.26,17.19,17.23,329000.0,12.6812,12.7255,12.6738,12.7033,329000.0
2006-10-25 13:00:00,17.23,17.27,17.22,17.25,259500.0,12.7033,12.7328,12.696,12.7181,259500.0
2006-10-25 13:10:00,17.24,17.28,17.24,17.25,347400.0,12.7107,12.7402,12.7107,12.7181,347400.0
2006-10-25 13:20:00,17.26,17.27,17.25,17.27,306000.0,12.7255,12.7328,12.7181,12.7328,306000.0
2006-10-25 13:30:00,17.27,17.28,17.22,17.27,698800.0,12.7328,12.7402,12.696,12.7328,698800.0
2006-10-25 13:40:00,17.27,17.28,17.24,17.24,383900.0,12.7328,12.7402,12.7107,12.7107,383900.0
2006-10-25 13:50:00,17.24,17.27,17.23,17.26,388200.0,12.7107,12.7328,12.7033,12.7255,388200.0
2006-10-25 14:00:00,17.25,17.27,17.23,17.25,331000.0,12.7181,12.7328,12.7033,12.7181,331000.0
2006-10-25 14:10:00,17.25,17.35,17.23,17.35,945300.0,12.7181,12.7918,12.7033,12.7918,945300.0
2006-10-25 14:20:00,17.35,17.35,17.24,17.27,922300.0,12.7918,12.7918,12.7107,12.7328,922300.0
2006-10-25 14:30:00,17.26,17.28,17.2,17.25,817500.0,12.7255,12.7402,12.6812,12.7181,817500.0
2006-10-25 14:40:00,17.24,17.36,17.23,17.34,900800.0,12.7107,12.7992,12.7033,12.7844,900800.0
2006-10-25 14:50:00,17.34,17.38,17.29,17.36,743700.0,12.7844,12.8139,12.7476,12.7992,743700.0
2006-10-25 15:00:00,17.37,17.4,17.28,17.32,1206300.0,12.8066,12.8287,12.7402,12.7697,1206300.0
2006-10-25 15:10:00,17.33,17.39,17.3,17.38,945600.0,12.7771,12.8213,12.7549,12.8139,945600.0
2006-10-25 15:20:00,17.38,17.38,17.28,17.28,1159000.0,12.8139,12.8139,12.7402,12.7402,1159000.0
2006-10-25 15:30:00,17.29,17.34,17.24,17.31,1276600.0,12.7476,12.7844,12.7107,12.7623,1276600.0
2006-10-25 15:40:00,17.32,17.34,17.25,17.28,1410200.0,12.7697,12.7844,12.7181,12.7402,1410200.0
2006-10-25 15:50:00,17.28,17.32,17.18,17.26,1707100.0,12.7402,12.7697,12.6665,12.7255,1707100.0
2006-10-26 09:30:00,17.26,17.43,17.26,17.36,978200.0,12.7255,12.8508,12.7255,12.7992,978200.0
2006-10-26 09:40:00,17.37,17.37,17.24,17.29,860500.0,12.8066,12.8066,12.7107,12.7476,860500.0
2006-10-26 09:50:00,17.29,17.43,17.25,17.42,970600.0,12.7476,12.8508,12.7181,12.8434,970600.0
2006-10-26 10:00:00,17.42,17.47,17.32,17.37,953400.0,12.8434,12.8803,12.7697,12.8066,953400.0
2006-10-26 10:10:00,17.37,17.49,17.35,17.41,720900.0,12.8066,12.895,12.7918,12.836,720900.0
2006-10-26 10:20:00,17.41,17.41,17.25,17.32,757100.0,12.836,12.836,12.7181,12.7697,757100.0
2006-10-26 10:30:00,17.31,17.43,17.29,17.36,868600.0,12.7623,12.8508,12.7476,12.7992,868600.0
2006-10-26 10:40:00,17.36,17.39,17.32,17.37,388200.0,12.7992,12.8213,12.7697,12.8066,388200.0
2006-10-26 10:50:00,17.37,17.42,17.36,17.41,512700.0,12.8066,12.8434,12.7992,12.836,512700.0
2006-10-26 11:00:00,17.41,17.42,17.38,17.42,337900.0,12.836,12.8434,12.8139,12.8434,337900.0
2006-10-26 11:10:00,17.42,17.47,17.41,17.45,377100.0,12.8434,12.8803,12.836,12.8655,377100.0
2006-10-26 11:20:00,17.46,17.46,17.42,17.46,303900.0,12.8729,12.8729,12.8434,12.8729,303900.0
2006-10-26 11:30:00,17.45,17.51,17.45,17.5,614000.0,12.8655,12.9098,12.8655,12.9024,614000.0
2006-10-26 11:40:00,17.51,17.51,17.3,17.47,543200.0,12.9098,12.9098,12.7549,12.8803,543200.0
2006-10-26 11:50:00,17.47,17.49,17.45,17.46,437600.0,12.8803,12.895,12.8655,12.8729,437600.0
2006-10-26 12:00:00,17.46,17.49,17.42,17.49,222500.0,12.8729,12.895,12.8434,12.895,222500.0
2006-10-26 12:10:00,17.48,17.54,17.48,17.52,495500.0,12.8877,12.9319,12.8877,12.9171,495500.0
2006-10-26 12:20:00,17.52,17.56,17.51,17.53,312200.0,12.9171,12.9466,12.9098,12.9245,312200.0
2006-10-26 12:30:00,17.53,17.54,17.45,17.46,329600.0,12.9245,12.9319,12.8655,12.8729,329600.0
2006-10-26 12:40:00,17.46,17.48,17.46,17.46,179600.0,12.8729,12.8877,12.8729,12.8729,179600.0
2006-10-26 12:50:00,17.46,17.5,17.46,17.48,231000.0,12.8729,12.9024,12.8729,12.8877,231000.0
2006-10-26 13:00:00,17.48,17.51,17.48,17.49,244500.0,12.8877,12.9098,12.8877,12.895,244500.0
2006-10-26 13:10:00,17.49,17.51,17.47,17.47,450900.0,12.895,12.9098,12.8803,12.8803,450900.0
2006-10-26 13:20:00,17.47,17.5,17.46,17.48,234300.0,12.8803,12.9024,12.8729,12.8877,234300.0
2006-10-26 13:30:00,17.48,17.56,17.48,17.55,473300.0,12.8877,12.9466,12.8877,12.9393,473300.0
2006-10-26 13:40:00,17.55,17.59,17.54,17.58,437800.0,12.9393,12.9688,12.9319,12.9614,437800.0
2006-10-26 13:50:00,17.59,17.59,17.52,17.54,560100.0,12.9688,12.9688,12.9171,12.9319,560100.0
2006-10-26 14:00:00,17.54,17.6,17.53,17.57,362900.0,12.9319,12.9761,12.9245,12.954,362900.0
2006-10-26 14:10:00,17.57,17.6,17.56,17.59,381800.0,12.954,12.9761,12.9466,12.9688,381800.0
2006-10-26 14:20:00,17.59,17.65,17.58,17.64,647200.0,12.9688,13.013,12.9614,13.0056,647200.0
2006-10-26 14:30:00,17.65,17.68,17.62,17.64,609600.0,13.013,13.0351,12.9909,13.0056,609600.0
2006-10-26 14:40:00,17.65,17.66,17.62,17.64,470900.0,13.013,13.0204,12.9909,13.0056,470900.0
2006-10-26 14:50:00,17.64,17.67,17.64,17.67,481100.0,13.0056,13.0277,13.0056,13.0277,481100.0
2006-10-26 15:00:00,17.67,17.68,17.63,17.63,568800.0,13.0277,13.0351,12.9982,12.9982,568800.0
2006-10-26 15:10:00,17.63,17.64,17.57,17.58,512200.0,12.9982,13.0056,12.954,12.9614,512200.0
2006-10-26 15:20:00,17.59,17.63,17.58,17.62,410800.0,12.9688,12.9982,12.9614,12.9909,410800.0
2006-10-26 15:30:00,17.62,17.69,17.5,17.69,989600.0,12.9909,13.0425,12.9024,13.0425,989600.0
2006-10-26 15:40:00,17.68,17.7,17.66,17.66,781700.0,13.0351,13.0499,13.0204,13.0204,781700.0
2006-10-26 15:50:00,17.67,17.71,17.65,17.67,1385600.0,13.0277,13.0572,13.013,13.0277,1385600.0
2006-10-27 09:30:00,17.55,17.64,17.49,17.5,781300.0,12.9393,13.0056,12.895,12.9024,781300.0
2006-10-27 09:40:00,17.5,17.6,17.48,17.57,836100.0,12.9024,12.9761,12.8877,12.954,836100.0
2006-10-27 09:50:00,17.57,17.62,17.53,17.59,703400.0,12.954,12.9909,12.9245,12.9688,703400.0
2006-10-27 10:00:00,17.59,17.65,17.53,17.56,722200.0,12.9688,13.013,12.9245,12.9466,722200.0
2006-10-27 10:10:00,17.56,17.6,17.51,17.52,529800.0,12.9466,12.9761,12.9098,12.9171,529800.0
2006-10-27 10:20:00,17.52,17.52,17.46,17.48,541200.0,12.9171,12.9171,12.8729,12.8877,541200.0
2006-10-27 10:30:00,17.48,17.53,17.46,17.52,565100.0,12.8877,12.9245,12.8729,12.9171,565100.0
2006-10-27 10:40:00,17.51,17.53,17.49,17.51,274200.0,12.9098,12.9245,12.895,12.9098,274200.0
2006-10-27 10:50:00,17.51,17.57,17.49,17.56,556600.0,12.9098,12.954,12.895,12.9466,556600.0
2006-10-27 11:00:00,17.56,17.57,17.53,17.56,463100.0,12.9466,12.954,12.9245,12.9466,463100.0
2006-10-27 11:10:00,17.56,17.6,17.55,17.59,459100.0,12.9466,12.9761,12.9393,12.9688,459100.0
2006-10-27 11:20:00,17.59,17.59,17.57,17.57,181700.0,12.9688,12.9688,12.954,12.954,181700.0
2006-10-27 11:30:00,17.57,17.59,17.56,17.57,264800.0,12.954,12.9688,12.9466,12.954,264800.0
2006-10-27 11:40:00,17.58,17.61,17.55,17.55,362300.0,12.9614,12.9835,12.9393,12.9393,362300.0
2006-10-27 11:50:00,17.56,17.58,17.55,17.57,265100.0,12.9466,12.9614,12.9393,12.954,265100.0
2006-10-27 12:00:00,17.57,17.58,17.55,17.57,179900.0,12.954,12.9614,12.9393,12.954,179900.0
2006-10-27 12:10:00,17.56,17.57,17.55,17.57,209500.0,12.9466,12.954,12.9393,12.954,209500.0
2006-10-27 12:20:00,17.57,17.57,17.54,17.55,230200.0,12.954,12.954,12.9319,12.9393,230200.0
2006-10-27 12:30:00,17.54,17.6,17.53,17.6,442700.0,12.9319,12.9761,12.9245,12.9761,442700.0
2006-10-27 12:40:00,17.59,17.6,17.58,17.59,170700.0,12.9688,12.9761,12.9614,12.9688,170700.0
2006-10-27 12:50:00,17.58,17.59,17.55,17.57,271200.0,12.9614,12.9688,12.9393,12.954,271200.0
2006-10-27 13:00:00,17.57,17.57,17.52,17.54,334300.0,12.954,12.954,12.9171,12.9319,334300.0
2006-10-27 13:10:00,17.54,17.55,17.5,17.51,216600.0,12.9319,12.9393,12.9024,12.9098,216600.0
2006-10-27 13:20:00,17.51,17.54,17.45,17.45,587100.0,12.9098,12.9319,12.8655,12.8655,587100.0
2006-10-27 13:30:00,17.45,17.45,17.31,17.35,881700.0,12.8655,12.8655,12.7623,12.7918,881700.0
2006-10-27 13:40:00,17.36,17.4,17.25,17.27,870600.0,12.7992,12.8287,12.7181,12.7328,870600.0
2006-10-27 13:50:00,17.28,17.34,17.24,17.33,874000.0,12.7402,12.7844,12.7107,12.7771,874000.0
2006-10-27 14:00:00,17.32,17.37,17.3,17.3,597600.0,12.7697,12.8066,12.7549,12.7549,597600.0
2006-10-27 14:10:00,17.3,17.33,17.26,17.29,593600.0,12.7549,12.7771,12.7255,12.7476,593600.0
2006-10-27 14:20:00,17.28,17.29,17.24,17.25,1177300.0,12.7402,12.7476,12.7107,12.7181,1177300.0
2006-10-27 14:30:00,17.25,17.26,17.13,17.14,1702900.0,12.7181,12.7255,12.6296,12.637,1702900.0
2006-10-27 14:40:00,17.14,17.15,17.07,17.14,1079100.0,12.637,12.6444,12.5854,12.637,1079100.0
2006-10-27 14:50:00,17.13,17.17,17.06,17.17,1058000.0,12.6296,12.6591,12.578,12.6591,1058000.0
2006-10-27 15:00:00,17.17,17.26,17.14,17.25,1091800.0,12.6591,12.7255,12.637,12.7181,1091800.0
2006-10-27 15:10:00,17.25,17.32,17.17,17.17,1450400.0,12.7181,12.7697,12.6591,12.6591,1450400.0
2006-10-27 15:20:00,17.17,17.23,17.17,17.18,693700.0,12.6591,12.7033,12.6591,12.6665,693700.0
2006-10-27 15:30:00,17.18,17.27,17.13,17.26,1020300.0,12.6665,12.7328,12.6296,12.7255,1020300.0
2006-10-27 15:40:00,17.25,17.26,17.16,17.25,1063700.0,12.7181,12.7255,12.6517,12.7181,1063700.0
2006-10-27 15:50:00,17.25,17.28,17.22,17.26,1031800.0,12.7181,12.7402,12.696,12.7255,1031800.0
2006-10-30 09:30:00,17.25,17.25,17.13,17.19,1104600.0,12.7181,12.7181,12.6296,12.6738,1104600.0
2006-10-30 09:40:00,17.18,17.38,17.18,17.34,773300.0,12.6665,12.8139,12.6665,12.7844,773300.0
2006-10-30 09:50:00,17.33,17.34,17.24,17.28,729700.0,12.7771,12.7844,12.7107,12.7402,729700.0
2006-10-30 10:00:00,17.28,17.35,17.28,17.35,627800.0,12.7402,12.7918,12.7402,12.7918,627800.0
2006-10-30 10:10:00,17.35,17.38,17.34,17.37,464300.0,12.7918,12.8139,12.7844,12.8066,464300.0
2006-10-30 10:20:00,17.37,17.44,17.36,17.37,811600.0,12.8066,12.8582,12.7992,12.8066,811600.0
2006-10-30 10:30:00,17.37,17.41,17.33,17.38,528400.0,12.8066,12.836,12.7771,12.8139,528400.0
2006-10-30 10:40:00,17.38,17.41,17.34,17.38,487600.0,12.8139,12.836,12.7844,12.8139,487600.0
2006-10-30 10:50:00,17.38,17.43,17.38,17.41,396200.0,12.8139,12.8508,12.8139,12.836,396200.0
2006-10-30 11:00:00,17.41,17.46,17.41,17.44,349500.0,12.836,12.8729,12.836,12.8582,349500.0
2006-10-30 11:10:00,17.44,17.45,17.43,17.45,389500.0,12.8582,12.8655,12.8508,12.8655,389500.0
2006-10-30 11:20:00,17.45,17.48,17.44,17.46,493800.0,12.8655,12.8877,12.8582,12.8729,493800.0
2006-10-30 11:30:00,17.45,17.47,17.38,17.4,619300.0,12.8655,12.8803,12.8139,12.8287,619300.0
2006-10-30 11:40:00,17.41,17.42,17.36,17.37,368500.0,12.836,12.8434,12.7992,12.8066,368500.0
2006-10-30 11:50:00,17.36,17.38,17.33,17.35,441200.0,12.7992,12.8139,12.7771,12.7918,441200.0
2006-10-30 12:00:00,17.35,17.35,17.28,17.28,676100.0,12.7918,12.7918,12.7402,12.7402,676100.0
2006-10-30 12:10:00,17.29,17.3,17.21,17.21,567000.0,12.7476,12.7549,12.6886,12.6886,567000.0
2006-10-30 12:20:00,17.21,17.25,17.19,17.25,451700.0,12.6886,12.7181,12.6738,12.7181,451700.0
2006-10-30 12:30:00,17.25,17.29,17.23,17.29,557600.0,12.7181,12.7476,12.7033,12.7476,557600.0
2006-10-30 12:40:00,17.29,17.31,17.28,17.31,446900.0,12.7476,12.7623,12.7402,12.7623,446900.0
2006-10-30 12:50:00,17.31,17.37,17.3,17.37,437300.0,12.7623,12.8066,12.7549,12.8066,437300.0
2006-10-30 13:00:00,17.37,17.38,17.32,17.32,481200.0,12.8066,12.8139,12.7697,12.7697,481200.0
2006-10-30 13:10:00,17.32,17.45,17.32,17.44,855400.0,12.7697,12.8655,12.7697,12.8582,855400.0
2006-10-30 13:20:00,17.45,17.47,17.4,17.44,741500.0,12.8655,12.8803,12.8287,12.8582,741500.0
2006-10-30 13:30:00,17.43,17.49,17.42,17.48,420900.0,12.8508,12.895,12.8434,12.8877,420900.0
2006-10-30 13:40:00,17.49,17.54,17.48,17.52,480300.0,12.895,12.9319,12.8877,12.9171,480300.0
2006-10-30 13:50:00,17.52,17.53,17.47,17.52,638600.0,12.9171,12.9245,12.8803,12.9171,638600.0
2006-10-30 14:00:00,17.52,17.53,17.46,17.46,325100.0,12.9171,12.9245,12.8729,12.8729,325100.0
2006-10-30 14:10:00,17.46,17.51,17.42,17.51,676100.0,12.8729,12.9098,12.8434,12.9098,676100.0
2006-10-30 14:20:00,17.51,17.52,17.43,17.45,510600.0,12.9098,12.9171,12.8508,12.8655,510600.0
2006-10-30 14:30:00,17.45,17.46,17.41,17.42,665600.0,12.8655,12.8729,12.836,12.8434,665600.0
2006-10-30 14:40:00,17.42,17.45,17.4,17.44,374000.0,12.8434,12.8655,12.8287,12.8582,374000.0
2006-10-30 14:50:00,17.44,17.45,17.4,17.41,370300.0,12.8582,12.8655,12.8287,12.836,370300.0
2006-10-30 15:00:00,17.4,17.45,17.39,17.4,489000.0,12.8287,12.8655,12.8213,12.8287,489000.0
2006-10-30 15:10:00,17.4,17.41,17.32,17.32,393100.0,12.8287,12.836,12.7697,12.7697,393100.0
2006-10-30 15:20:00,17.32,17.38,17.29,17.37,653800.0,12.7697,12.8139,12.7476,12.8066,653800.0
2006-10-30 15:30:00,17.36,17.38,17.33,17.36,446800.0,12.7992,12.8139,12.7771,12.7992,446800.0
2006-10-30 15:40:00,17.37,17.39,17.35,17.35,615100.0,12.8066,12.8213,12.7918,12.7918,615100.0
2006-10-30 15:50:00,17.36,17.38,17.31,17.35,1003900.0,12.7992,12.8139,12.7623,12.7918,1003900.0
2006-10-31 09:30:00,17.45,17.63,17.4,17.53,1194400.0,12.8655,12.9982,12.8287,12.9245,1194400.0
2006-10-31 09:40:00,17.52,17.52,17.38,17.38,708100.0,12.9171,12.9171,12.8139,12.8139,708100.0
2006-10-31 09:50:00,17.38,17.47,17.33,17.46,939100.0,12.8139,12.8803,12.7771,12.8729,939100.0
2006-10-31 10:00:00,17.46,17.46,17.36,17.36,639000.0,12.8729,12.8729,12.7992,12.7992,639000.0
2006-10-31 10:10:00,17.37,17.43,17.36,17.39,579600.0,12.8066,12.8508,12.7992,12.8213,579600.0
2006-10-31 10:20:00,17.39,17.4,17.36,17.4,451300.0,12.8213,12.8287,12.7992,12.8287,451300.0
2006-10-31 10:30:00,17.4,17.42,17.38,17.4,464000.0,12.8287,12.8434,12.8139,12.8287,464000.0
2006-10-31 10:40:00,17.39,17.43,17.39,17.4,401100.0,12.8213,12.8508,12.8213,12.8287,401100.0
2006-10-31 10:50:00,17.4,17.5,17.4,17.49,557300.0,12.8287,12.9024,12.8287,12.895,557300.0
2006-10-31 11:00:00,17.48,17.5,17.44,17.48,369700.0,12.8877,12.9024,12.8582,12.8877,369700.0
2006-10-31 11:10:00,17.47,17.48,17.45,17.46,243600.0,12.8803,12.8877,12.8655,12.8729,243600.0
2006-10-31 11:20:00,17.45,17.5,17.45,17.49,349600.0,12.8655,12.9024,12.8655,12.895,349600.0
2006-10-31 11:30:00,17.48,17.5,17.47,17.49,206100.0,12.8877,12.9024,12.8803,12.895,206100.0
2006-10-31 11:40:00,17.49,17.51,17.43,17.43,456500.0,12.895,12.9098,12.8508,12.8508,456500.0
2006-10-31 11:50:00,17.44,17.47,17.41,17.44,347400.0,12.8582,12.8803,12.836,12.8582,347400.0
2006-10-31 12:00:00,17.44,17.46,17.35,17.36,562300.0,12.8582,12.8729,12.7918,12.7992,562300.0
2006-10-31 12:10:00,17.36,17.39,17.29,17.34,769000.0,12.7992,12.8213,12.7476,12.7844,769000.0
2006-10-31 12:20:00,17.34,17.4,17.34,17.38,456500.0,12.7844,12.8287,12.7844,12.8139,456500.0
2006-10-31 12:30:00,17.38,17.39,17.29,17.31,535000.0,12.8139,12.8213,12.7476,12.7623,535000.0
2006-10-31 12:40:00,17.31,17.33,17.26,17.31,579400.0,12.7623,12.7771,12.7255,12.7623,579400.0
2006-10-31 12:50:00,17.3,17.33,17.27,17.28,363600.0,12.7549,12.7771,12.7328,12.7402,363600.0
2006-10-31 13:00:00,17.27,17.32,17.25,17.28,501300.0,12.7328,12.7697,12.7181,12.7402,501300.0
2006-10-31 13:10:00,17.28,17.29,17.22,17.23,622100.0,12.7402,12.7476,12.696,12.7033,622100.0
2006-10-31 13:20:00,17.23,17.27,17.21,17.26,407200.0,12.7033,12.7328,12.6886,12.7255,407200.0
2006-10-31 13:30:00,17.27,17.31,17.26,17.29,382600.0,12.7328,12.7623,12.7255,12.7476,382600.0
2006-10-31 13:40:00,17.3,17.35,17.28,17.31,404800.0,12.7549,12.7918,12.7402,12.7623,404800.0
2006-10-31 13:50:00,17.32,17.39,17.32,17.35,387700.0,12.7697,12.8213,12.7697,12.7918,387700.0
2006-10-31 14:00:00,17.35,17.36,17.31,17.33,292000.0,12.7918,12.7992,12.7623,12.7771,292000.0
2006-10-31 14:10:00,17.33,17.37,17.31,17.37,382600.0,12.7771,12.8066,12.7623,12.8066,382600.0
2006-10-31 14:20:00,17.36,17.37,17.31,17.32,331300.0,12.7992,12.8066,12.7623,12.7697,331300.0
2006-10-31 14:30:00,17.33,17.36,17.32,17.34,216900.0,12.7771,12.7992,12.7697,12.7844,216900.0
2006-10-31 14:40:00,17.35,17.37,17.32,17.37,261600.0,12.7918,12.8066,12.7697,12.8066,261600.0
2006-10-31 14:50:00,17.37,17.38,17.32,17.33,285700.0,12.8066,12.8139,12.7697,12.7771,285700.0
2006-10-31 15:00:00,17.32,17.36,17.32,17.32,308500.0,12.7697,12.7992,12.7697,12.7697,308500.0
2006-10-31 15:10:00,17.32,17.38,17.31,17.37,272400.0,12.7697,12.8139,12.7623,12.8066,272400.0
2006-10-31 15:20:00,17.38,17.46,17.37,17.43,710800.0,12.8139,12.8729,12.8066,12.8508,710800.0
2006-10-31 15:30:00,17.42,17.43,17.38,17.41,444000.0,12.8434,12.8508,12.8139,12.836,444000.0
2006-10-31 15:40:00,17.4,17.43,17.37,17.38,581400.0,12.8287,12.8508,12.8066,12.8139,581400.0
2006-10-31 15:50:00,17.37,17.4,17.34,17.37,1395800.0,12.8066,12.8287,12.7844,12.8066,1395800.0
2006-11-01 09:30:00,17.51,17.54,17.39,17.43,959000.0,12.9098,12.9319,12.8213,12.8508,959000.0
2006-11-01 09:40:00,17.43,17.48,17.43,17.47,459200.0,12.8508,12.8877,12.8508,12.8803,459200.0
2006-11-01 09:50:00,17.48,17.48,17.42,17.46,515300.0,12.8877,12.8877,12.8434,12.8729,515300.0
2006-11-01 10:00:00,17.47,17.55,17.4,17.54,760500.0,12.8803,12.9393,12.8287,12.9319,760500.0
2006-11-01 10:10:00,17.54,17.54,17.39,17.46,672100.0,12.9319,12.9319,12.8213,12.8729,672100.0
2006-11-01 10:20:00,17.47,17.51,17.38,17.44,753400.0,12.8803,12.9098,12.8139,12.8582,753400.0
2006-11-01 10:30:00,17.43,17.46,17.4,17.42,643000.0,12.8508,12.8729,12.8287,12.8434,643000.0
2006-11-01 10:40:00,17.42,17.45,17.41,17.44,541300.0,12.8434,12.8655,12.836,12.8582,541300.0
2006-11-01 10:50:00,17.43,17.5,17.43,17.48,483300.0,12.8508,12.9024,12.8508,12.8877,483300.0
2006-11-01 11:00:00,17.49,17.52,17.46,17.47,557300.0,12.895,12.9171,12.8729,12.8803,557300.0
2006-11-01 11:10:00,17.46,17.48,17.43,17.44,560800.0,12.8729,12.8877,12.8508,12.8582,560800.0
2006-11-01 11:20:00,17.43,17.44,17.39,17.42,510100.0,12.8508,12.8582,12.8213,12.8434,510100.0
2006-11-01 11:30:00,17.43,17.43,17.39,17.41,275500.0,12.8508,12.8508,12.8213,12.836,275500.0
2006-11-01 11:40:00,17.41,17.45,17.4,17.42,387600.0,12.836,12.8655,12.8287,12.8434,387600.0
2006-11-01 11:50:00,17.43,17.43,17.35,17.36,417800.0,12.8508,12.8508,12.7918,12.7992,417800.0
2006-11-01 12:00:00,17.36,17.43,17.36,17.4,615400.0,12.7992,12.8508,12.7992,12.8287,615400.0
2006-11-01 12:10:00,17.41,17.46,17.4,17.44,305200.0,12.836,12.8729,12.8287,12.8582,305200.0
2006-11-01 12:20:00,17.44,17.45,17.4,17.41,385200.0,12.8582,12.8655,12.8287,12.836,385200.0
2006-11-01 12:30:00,17.41,17.45,17.39,17.41,622500.0,12.836,12.8655,12.8213,12.836,622500.0
2006-11-01 12:40:00,17.41,17.43,17.38,17.4,582400.0,12.836,12.8508,12.8139,12.8287,582400.0
2006-11-01 12:50:00,17.4,17.43,17.4,17.42,309000.0,12.8287,12.8508,12.8287,12.8434,309000.0
2006-11-01 13:00:00,17.42,17.47,17.42,17.45,559000.0,12.8434,12.8803,12.8434,12.8655,559000.0
2006-11-01 13:10:00,17.45,17.46,17.39,17.39,456700.0,12.8655,12.8729,12.8213,12.8213,456700.0
2006-11-01 13:20:00,17.4,17.44,17.38,17.44,401300.0,12.8287,12.8582,12.8139,12.8582,401300.0
2006-11-01 13:30:00,17.43,17.44,17.39,17.39,286100.0,12.8508,12.8582,12.8213,12.8213,286100.0
2006-11-01 13:40:00,17.39,17.4,17.35,17.37,349400.0,12.8213,12.8287,12.7918,12.8066,349400.0
2006-11-01 13:50:00,17.37,17.42,17.37,17.39,368500.0,12.8066,12.8434,12.8066,12.8213,368500.0
2006-11-01 14:00:00,17.38,17.39,17.35,17.37,291100.0,12.8139,12.8213,12.7918,12.8066,291100.0
2006-11-01 14:10:00,17.37,17.38,17.24,17.25,1080500.0,12.8066,12.8139,12.7107,12.7181,1080500.0
2006-11-01 14:20:00,17.24,17.35,17.24,17.27,616200.0,12.7107,12.7918,12.7107,12.7328,616200.0
2006-11-01 14:30:00,17.27,17.3,17.23,17.26,658300.0,12.7328,12.7549,12.7033,12.7255,658300.0
2006-11-01 14:40:00,17.26,17.29,17.24,17.28,321800.0,12.7255,12.7476,12.7107,12.7402,321800.0
2006-11-01 14:50:00,17.28,17.32,17.24,17.31,617200.0,12.7402,12.7697,12.7107,12.7623,617200.0
2006-11-01 15:00:00,17.31,17.35,17.18,17.21,807800.0,12.7623,12.7918,12.6665,12.6886,807800.0
2006-11-01 15:10:00,17.21,17.24,17.16,17.16,764800.0,12.6886,12.7107,12.6517,12.6517,764800.0
2006-11-01 15:20:00,17.16,17.19,17.15,17.18,458000.0,12.6517,12.6738,12.6444,12.6665,458000.0
2006-11-01 15:30:00,17.17,17.23,17.15,17.16,823400.0,12.6591,12.7033,12.6444,12.6517,823400.0
2006-11-01 15:40:00,17.15,17.2,17.14,17.19,989700.0,12.6444,12.6812,12.637,12.6738,989700.0
2006-11-01 15:50:00,17.19,17.25,17.19,17.22,1066700.0,12.6738,12.7181,12.6738,12.696,1066700.0
2006-11-02 09:30:00,17.22,17.29,17.15,17.25,1486100.0,12.696,12.7476,12.6444,12.7181,1486100.0
2006-11-02 09:40:00,17.25,17.28,17.16,17.2,1766300.0,12.7181,12.7402,12.6517,12.6812,1766300.0
2006-11-02 09:50:00,17.2,17.22,17.12,17.18,1580500.0,12.6812,12.696,12.6222,12.6665,1580500.0
2006-11-02 10:00:00,17.18,17.24,17.11,17.13,2108000.0,12.6665,12.7107,12.6149,12.6296,2108000.0
2006-11-02 10:10:00,17.13,17.16,17.06,17.06,812600.0,12.6296,12.6517,12.578,12.578,812600.0
2006-11-02 10:20:00,17.06,17.1,17.05,17.09,1031000.0,12.578,12.6075,12.5706,12.6001,1031000.0
2006-11-02 10:30:00,17.09,17.09,17.01,17.03,848200.0,12.6001,12.6001,12.5411,12.5559,848200.0
2006-11-02 10:40:00,17.02,17.03,16.96,17.03,1374200.0,12.5485,12.5559,12.5043,12.5559,1374200.0
2006-11-02 10:50:00,17.03,17.06,17.0,17.01,1077400.0,12.5559,12.578,12.5338,12.5411,1077400.0
2006-11-02 11:00:00,17.01,17.07,17.0,17.02,606100.0,12.5411,12.5854,12.5338,12.5485,606100.0
2006-11-02 11:10:00,17.03,17.08,17.02,17.08,586800.0,12.5559,12.5927,12.5485,12.5927,586800.0
2006-11-02 11:20:00,17.08,17.11,17.04,17.06,971700.0,12.5927,12.6149,12.5632,12.578,971700.0
2006-11-02 11:30:00,17.06,17.09,17.03,17.08,540800.0,12.578,12.6001,12.5559,12.5927,540800.0
2006-11-02 11:40:00,17.08,17.08,17.0,17.06,404300.0,12.5927,12.5927,12.5338,12.578,404300.0
2006-11-02 11:50:00,17.05,17.06,17.0,17.03,584100.0,12.5706,12.578,12.5338,12.5559,584100.0
2006-11-02 12:00:00,17.03,17.08,17.02,17.08,301800.0,12.5559,12.5927,12.5485,12.5927,301800.0
2006-11-02 12:10:00,17.08,17.14,17.07,17.11,581400.0,12.5927,12.637,12.5854,12.6149,581400.0
2006-11-02 12:20:00,17.12,17.12,17.08,17.09,283100.0,12.6222,12.6222,12.5927,12.6001,283100.0
2006-11-02 12:30:00,17.08,17.1,17.06,17.07,449900.0,12.5927,12.6075,12.578,12.5854,449900.0
2006-11-02 12:40:00,17.07,17.07,17.01,17.03,404500.0,12.5854,12.5854,12.5411,12.5559,404500.0
2006-11-02 12:50:00,17.04,17.08,17.03,17.05,323500.0,12.5632,12.5927,12.5559,12.5706,323500.0
2006-11-02 13:00:00,17.05,17.06,17.04,17.06,470200.0,12.5706,12.578,12.5632,12.578,470200.0
2006-11-02 13:10:00,17.06,17.08,17.04,17.06,218100.0,12.578,12.5927,12.5632,12.578,218100.0
2006-11-02 13:20:00,17.06,17.1,17.06,17.1,302400.0,12.578,12.6075,12.578,12.6075,302400.0
2006-11-02 13:30:00,17.09,17.1,17.05,17.06,485300.0,12.6001,12.6075,12.5706,12.578,485300.0
2006-11-02 13:40:00,17.06,17.11,17.05,17.1,395600.0,12.578,12.6149,12.5706,12.6075,395600.0
2006-11-02 13:50:00,17.11,17.11,17.07,17.08,220400.0,12.6149,12.6149,12.5854,12.5927,220400.0
2006-11-02 14:00:00,17.09,17.11,17.07,17.09,262700.0,12.6001,12.6149,12.5854,12.6001,262700.0
2006-11-02 14:10:00,17.1,17.12,17.07,17.08,637500.0,12.6075,12.6222,12.5854,12.5927,637500.0
2006-11-02 14:20:00,17.08,17.11,17.06,17.1,503700.0,12.5927,12.6149,12.578,12.6075,503700.0
2006-11-02 14:30:00,17.1,17.13,17.09,17.09,320900.0,12.6075,12.6296,12.6001,12.6001,320900.0
2006-11-02 14:40:00,17.1,17.11,17.08,17.1,469300.0,12.6075,12.6149,12.5927,12.6075,469300.0
2006-11-02 14:50:00,17.09,17.11,17.07,17.07,463400.0,12.6001,12.6149,12.5854,12.5854,463400.0
2006-11-02 15:00:00,17.07,17.09,17.06,17.06,329900.0,12.5854,12.6001,12.578,12.578,329900.0
2006-11-02 15:10:00,17.07,17.09,17.06,17.07,356000.0,12.5854,12.6001,12.578,12.5854,356000.0
2006-11-02 15:20:00,17.07,17.08,17.06,17.07,196500.0,12.5854,12.5927,12.578,12.5854,196500.0
2006-11-02 15:30:00,17.07,17.1,17.03,17.09,533200.0,12.5854,12.6075,12.5559,12.6001,533200.0
2006-11-02 15:40:00,17.09,17.11,17.09,17.09,491400.0,12.6001,12.6149,12.6001,12.6001,491400.0
2006-11-02 15:50:00,17.09,17.12,17.08,17.09,896300.0,12.6001,12.6222,12.5927,12.6001,896300.0
2006-11-03 09:30:00,17.1,17.17,17.06,17.13,1193300.0,12.6075,12.6591,12.578,12.6296,1193300.0
2006-11-03 09:40:00,17.13,17.14,17.07,17.09,430200.0,12.6296,12.637,12.5854,12.6001,430200.0
2006-11-03 09:50:00,17.09,17.11,17.07,17.08,1114500.0,12.6001,12.6149,12.5854,12.5927,1114500.0
2006-11-03 10:00:00,17.09,17.1,16.95,17.0,1805700.0,12.6001,12.6075,12.4969,12.5338,1805700.0
2006-11-03 10:10:00,16.99,17.05,16.99,17.01,477000.0,12.5264,12.5706,12.5264,12.5411,477000.0
2006-11-03 10:20:00,17.01,17.03,16.97,16.98,508900.0,12.5411,12.5559,12.5116,12.519,508900.0
2006-11-03 10:30:00,16.98,16.99,16.88,16.91,1050300.0,12.519,12.5264,12.4453,12.4674,1050300.0
2006-11-03 10:40:00,16.91,16.96,16.9,16.9,557000.0,12.4674,12.5043,12.46,12.46,557000.0
2006-11-03 10:50:00,16.9,16.95,16.9,16.93,419100.0,12.46,12.4969,12.46,12.4821,419100.0
2006-11-03 11:00:00,16.92,16.99,16.92,16.96,538200.0,12.4748,12.5264,12.4748,12.5043,538200.0
2006-11-03 11:10:00,16.97,16.99,16.95,16.96,438900.0,12.5116,12.5264,12.4969,12.5043,438900.0
2006-11-03 11:20:00,16.97,16.97,16.9,16.92,564400.0,12.5116,12.5116,12.46,12.4748,564400.0
2006-11-03 11:30:00,16.92,16.95,16.92,16.94,450800.0,12.4748,12.4969,12.4748,12.4895,450800.0
2006-11-03 11:40:00,16.94,16.96,16.94,16.96,442500.0,12.4895,12.5043,12.4895,12.5043,442500.0
2006-11-03 11:50:00,16.95,16.97,16.94,16.94,825100.0,12.4969,12.5116,12.4895,12.4895,825100.0
2006-11-03 12:00:00,16.95,16.97,16.94,16.97,109700.0,12.4969,12.5116,12.4895,12.5116,109700.0
2006-11-03 12:10:00,16.96,16.97,16.94,16.95,532000.0,12.5043,12.5116,12.4895,12.4969,532000.0
2006-11-03 12:20:00,16.96,16.97,16.95,16.95,398300.0,12.5043,12.5116,12.4969,12.4969,398300.0
2006-11-03 12:30:00,16.96,16.96,16.95,16.96,166300.0,12.5043,12.5043,12.4969,12.5043,166300.0
2006-11-03 12:40:00,16.96,16.97,16.94,16.97,726100.0,12.5043,12.5116,12.4895,12.5116,726100.0
2006-11-03 12:50:00,16.96,16.97,16.95,16.96,313000.0,12.5043,12.5116,12.4969,12.5043,313000.0
2006-11-03 13:00:00,16.96,16.97,16.95,16.96,381000.0,12.5043,12.5116,12.4969,12.5043,381000.0
2006-11-03 13:10:00,16.96,16.97,16.95,16.97,192300.0,12.5043,12.5116,12.4969,12.5116,192300.0
2006-11-03 13:20:00,16.97,17.01,16.97,16.99,1095500.0,12.5116,12.5411,12.5116,12.5264,1095500.0
2006-11-03 13:30:00,16.99,17.01,16.99,17.0,238600.0,12.5264,12.5411,12.5264,12.5338,238600.0
2006-11-03 13:40:00,17.0,17.04,16.99,17.04,498700.0,12.5338,12.5632,12.5264,12.5632,498700.0
2006-11-03 13:50:00,17.04,17.05,17.02,17.02,427800.0,12.5632,12.5706,12.5485,12.5485,427800.0
2006-11-03 14:00:00,17.03,17.04,17.0,17.01,871100.0,12.5559,12.5632,12.5338,12.5411,871100.0
2006-11-03 14:10:00,17.0,17.03,17.0,17.03,165200.0,12.5338,12.5559,12.5338,12.5559,165200.0
2006-11-03 14:20:00,17.03,17.05,17.01,17.03,701100.0,12.5559,12.5706,12.5411,12.5559,701100.0
2006-11-03 14:30:00,17.03,17.04,17.02,17.02,478500.0,12.5559,12.5632,12.5485,12.5485,478500.0
2006-11-03 14:40:00,17.03,17.04,17.02,17.03,95800.0,12.5559,12.5632,12.5485,12.5559,95800.0
2006-11-03 14:50:00,17.02,17.04,17.02,17.02,577700.0,12.5485,12.5632,12.5485,12.5485,577700.0
2006-11-03 15:00:00,17.02,17.05,17.01,17.03,487500.0,12.5485,12.5706,12.5411,12.5559,487500.0
2006-11-03 15:10:00,17.03,17.05,17.02,17.02,399700.0,12.5559,12.5706,12.5485,12.5485,399700.0
2006-11-03 15:20:00,17.02,17.04,17.02,17.02,336000.0,12.5485,12.5632,12.5485,12.5485,336000.0
2006-11-03 15:30:00,17.02,17.05,17.02,17.05,542500.0,12.5485,12.5706,12.5485,12.5706,542500.0
2006-11-03 15:40:00,17.04,17.15,17.01,17.15,1161700.0,12.5632,12.6444,12.5411,12.6444,1161700.0
2006-11-03 15:50:00,17.14,17.15,17.08,17.09,1240200.0,12.637,12.6444,12.5927,12.6001,1240200.0
2006-11-06 09:30:00,17.11,17.22,17.07,17.1,844800.0,12.6149,12.696,12.5854,12.6075,844800.0
2006-11-06 09:40:00,17.1,17.16,17.04,17.16,643600.0,12.6075,12.6517,12.5632,12.6517,643600.0
2006-11-06 09:50:00,17.16,17.28,17.15,17.25,820000.0,12.6517,12.7402,12.6444,12.7181,820000.0
2006-11-06 10:00:00,17.26,17.34,17.25,17.33,909800.0,12.7255,12.7844,12.7181,12.7771,909800.0
2006-11-06 10:10:00,17.32,17.35,17.28,17.33,401100.0,12.7697,12.7918,12.7402,12.7771,401100.0
2006-11-06 10:20:00,17.33,17.35,17.29,17.33,549800.0,12.7771,12.7918,12.7476,12.7771,549800.0
2006-11-06 10:30:00,17.34,17.38,17.32,17.35,607200.0,12.7844,12.8139,12.7697,12.7918,607200.0
2006-11-06 10:40:00,17.35,17.36,17.31,17.33,513500.0,12.7918,12.7992,12.7623,12.7771,513500.0
2006-11-06 10:50:00,17.33,17.35,17.29,17.33,730000.0,12.7771,12.7918,12.7476,12.7771,730000.0
2006-11-06 11:00:00,17.33,17.34,17.29,17.3,548700.0,12.7771,12.7844,12.7476,12.7549,548700.0
2006-11-06 11:10:00,17.31,17.34,17.3,17.31,303500.0,12.7623,12.7844,12.7549,12.7623,303500.0
2006-11-06 11:20:00,17.31,17.35,17.3,17.35,229700.0,12.7623,12.7918,12.7549,12.7918,229700.0
2006-11-06 11:30:00,17.34,17.35,17.33,17.34,317300.0,12.7844,12.7918,12.7771,12.7844,317300.0
2006-11-06 11:40:00,17.33,17.38,17.32,17.38,366600.0,12.7771,12.8139,12.7697,12.8139,366600.0
2006-11-06 11:50:00,17.38,17.4,17.36,17.38,373200.0,12.8139,12.8287,12.7992,12.8139,373200.0
2006-11-06 12:00:00,17.39,17.4,17.36,17.37,491000.0,12.8213,12.8287,12.7992,12.8066,491000.0
2006-11-06 12:10:00,17.36,17.37,17.33,17.36,267300.0,12.7992,12.8066,12.7771,12.7992,267300.0
2006-11-06 12:20:00,17.36,17.37,17.27,17.28,654400.0,12.7992,12.8066,12.7328,12.7402,654400.0
2006-11-06 12:30:00,17.28,17.28,17.25,17.26,300500.0,12.7402,12.7402,12.7181,12.7255,300500.0
2006-11-06 12:40:00,17.25,17.28,17.25,17.26,150300.0,12.7181,12.7402,12.7181,12.7255,150300.0
2006-11-06 12:50:00,17.27,17.29,17.26,17.28,104000.0,12.7328,12.7476,12.7255,12.7402,104000.0
2006-11-06 13:00:00,17.29,17.33,17.28,17.32,273200.0,12.7476,12.7771,12.7402,12.7697,273200.0
2006-11-06 13:10:00,17.32,17.37,17.32,17.37,163000.0,12.7697,12.8066,12.7697,12.8066,163000.0
2006-11-06 13:20:00,17.36,17.37,17.31,17.31,430000.0,12.7992,12.8066,12.7623,12.7623,430000.0
2006-11-06 13:30:00,17.32,17.33,17.31,17.31,128500.0,12.7697,12.7771,12.7623,12.7623,128500.0
2006-11-06 13:40:00,17.31,17.32,17.26,17.29,357000.0,12.7623,12.7697,12.7255,12.7476,357000.0
2006-11-06 13:50:00,17.29,17.29,17.26,17.27,309900.0,12.7476,12.7476,12.7255,12.7328,309900.0
2006-11-06 14:00:00,17.27,17.29,17.27,17.27,192000.0,12.7328,12.7476,12.7328,12.7328,192000.0
2006-11-06 14:10:00,17.28,17.3,17.25,17.3,345500.0,12.7402,12.7549,12.7181,12.7549,345500.0
2006-11-06 14:20:00,17.3,17.31,17.28,17.31,256700.0,12.7549,12.7623,12.7402,12.7623,256700.0
2006-11-06 14:30:00,17.31,17.34,17.31,17.31,196800.0,12.7623,12.7844,12.7623,12.7623,196800.0
2006-11-06 14:40:00,17.31,17.31,17.28,17.3,325500.0,12.7623,12.7623,12.7402,12.7549,325500.0
2006-11-06 14:50:00,17.29,17.31,17.29,17.31,215400.0,12.7476,12.7623,12.7476,12.7623,215400.0
2006-11-06 15:00:00,17.31,17.33,17.29,17.31,338800.0,12.7623,12.7771,12.7476,12.7623,338800.0
2006-11-06 15:10:00,17.32,17.32,17.28,17.29,342000.0,12.7697,12.7697,12.7402,12.7476,342000.0
2006-11-06 15:20:00,17.29,17.32,17.29,17.32,324400.0,12.7476,12.7697,12.7476,12.7697,324400.0
2006-11-06 15:30:00,17.32,17.35,17.31,17.31,442000.0,12.7697,12.7918,12.7623,12.7623,442000.0
2006-11-06 15:40:00,17.32,17.36,17.29,17.3,664200.0,12.7697,12.7992,12.7476,12.7549,664200.0
2006-11-06 15:50:00,17.3,17.32,17.24,17.3,1056000.0,12.7549,12.7697,12.7107,12.7549,1056000.0
2006-11-07 09:30:00,17.41,17.59,17.37,17.59,1307000.0,12.836,12.9688,12.8066,12.9688,1307000.0
2006-11-07 09:40:00,17.59,17.62,17.58,17.6,1429900.0,12.9688,12.9909,12.9614,12.9761,1429900.0
2006-11-07 09:50:00,17.6,17.69,17.55,17.67,1008300.0,12.9761,13.0425,12.9393,13.0277,1008300.0
2006-11-07 10:00:00,17.68,17.74,17.66,17.73,1111400.0,13.0351,13.0793,13.0204,13.072,1111400.0
2006-11-07 10:10:00,17.72,17.92,17.72,17.91,1354800.0,13.0646,13.2121,13.0646,13.2047,1354800.0
2006-11-07 10:20:00,17.91,17.91,17.83,17.88,1393400.0,13.2047,13.2047,13.1457,13.1826,1393400.0
2006-11-07 10:30:00,17.88,17.91,17.83,17.84,712200.0,13.1826,13.2047,13.1457,13.1531,712200.0
2006-11-07 10:40:00,17.83,17.92,17.82,17.92,717400.0,13.1457,13.2121,13.1383,13.2121,717400.0
2006-11-07 10:50:00,17.91,17.93,17.82,17.86,748400.0,13.2047,13.2194,13.1383,13.1678,748400.0
2006-11-07 11:00:00,17.86,17.89,17.85,17.86,442000.0,13.1678,13.1899,13.1604,13.1678,442000.0
2006-11-07 11:10:00,17.86,17.9,17.86,17.89,260200.0,13.1678,13.1973,13.1678,13.1899,260200.0
2006-11-07 11:20:00,17.89,17.93,17.89,17.92,782200.0,13.1899,13.2194,13.1899,13.2121,782200.0
2006-11-07 11:30:00,17.92,17.92,17.85,17.86,480700.0,13.2121,13.2121,13.1604,13.1678,480700.0
2006-11-07 11:40:00,17.86,17.87,17.78,17.86,682100.0,13.1678,13.1752,13.1088,13.1678,682100.0
2006-11-07 11:50:00,17.86,17.87,17.78,17.81,447500.0,13.1678,13.1752,13.1088,13.131,447500.0
2006-11-07 12:00:00,17.81,17.82,17.78,17.8,346500.0,13.131,13.1383,13.1088,13.1236,346500.0
2006-11-07 12:10:00,17.81,17.87,17.79,17.85,535400.0,13.131,13.1752,13.1162,13.1604,535400.0
2006-11-07 12:20:00,17.85,17.87,17.82,17.84,614500.0,13.1604,13.1752,13.1383,13.1531,614500.0
2006-11-07 12:30:00,17.84,17.87,17.84,17.85,342900.0,13.1531,13.1752,13.1531,13.1604,342900.0
2006-11-07 12:40:00,17.85,17.89,17.85,17.89,298000.0,13.1604,13.1899,13.1604,13.1899,298000.0
2006-11-07 12:50:00,17.89,17.94,17.88,17.91,631700.0,13.1899,13.2268,13.1826,13.2047,631700.0
2006-11-07 13:00:00,17.91,17.91,17.88,17.89,360500.0,13.2047,13.2047,13.1826,13.1899,360500.0
2006-11-07 13:10:00,17.89,17.93,17.89,17.9,435200.0,13.1899,13.2194,13.1899,13.1973,435200.0
2006-11-07 13:20:00,17.89,17.89,17.81,17.85,882100.0,13.1899,13.1899,13.131,13.1604,882100.0
2006-11-07 13:30:00,17.86,17.87,17.84,17.85,177600.0,13.1678,13.1752,13.1531,13.1604,177600.0
2006-11-07 13:40:00,17.85,17.87,17.84,17.85,239300.0,13.1604,13.1752,13.1531,13.1604,239300.0
2006-11-07 13:50:00,17.85,17.89,17.85,17.87,321600.0,13.1604,13.1899,13.1604,13.1752,321600.0
2006-11-07 14:00:00,17.87,17.88,17.79,17.81,911100.0,13.1752,13.1826,13.1162,13.131,911100.0
2006-11-07 14:10:00,17.81,17.82,17.75,17.76,755000.0,13.131,13.1383,13.0867,13.0941,755000.0
2006-11-07 14:20:00,17.76,17.78,17.74,17.75,600900.0,13.0941,13.1088,13.0793,13.0867,600900.0
2006-11-07 14:30:00,17.75,17.79,17.72,17.77,585400.0,13.0867,13.1162,13.0646,13.1015,585400.0
2006-11-07 14:40:00,17.77,17.81,17.76,17.79,618500.0,13.1015,13.131,13.0941,13.1162,618500.0
2006-11-07 14:50:00,17.8,17.83,17.79,17.83,410100.0,13.1236,13.1457,13.1162,13.1457,410100.0
2006-11-07 15:00:00,17.82,17.83,17.76,17.79,725000.0,13.1383,13.1457,13.0941,13.1162,725000.0
2006-11-07 15:10:00,17.79,17.8,17.77,17.77,641700.0,13.1162,13.1236,13.1015,13.1015,641700.0
2006-11-07 15:20:00,17.77,17.81,17.77,17.81,712800.0,13.1015,13.131,13.1015,13.131,712800.0
2006-11-07 15:30:00,17.8,17.84,17.79,17.84,806900.0,13.1236,13.1531,13.1162,13.1531,806900.0
2006-11-07 15:40:00,17.84,17.84,17.76,17.78,962100.0,13.1531,13.1531,13.0941,13.1088,962100.0
2006-11-07 15:50:00,17.77,17.82,17.73,17.81,1694800.0,13.1015,13.1383,13.072,13.131,1694800.0
2006-11-08 09:30:00,17.69,17.82,17.5,17.74,1947300.0,13.0425,13.1383,12.9024,13.0793,1947300.0
2006-11-08 09:40:00,17.75,17.83,17.66,17.71,1046900.0,13.0867,13.1457,13.0204,13.0572,1046900.0
2006-11-08 09:50:00,17.7,17.74,17.67,17.74,761800.0,13.0499,13.0793,13.0277,13.0793,761800.0
2006-11-08 10:00:00,17.73,17.86,17.72,17.78,1251200.0,13.072,13.1678,13.0646,13.1088,1251200.0
2006-11-08 10:10:00,17.78,17.78,17.66,17.71,782400.0,13.1088,13.1088,13.0204,13.0572,782400.0
2006-11-08 10:20:00,17.71,17.73,17.68,17.68,420500.0,13.0572,13.072,13.0351,13.0351,420500.0
2006-11-08 10:30:00,17.68,17.7,17.64,17.7,627000.0,13.0351,13.0499,13.0056,13.0499,627000.0
2006-11-08 10:40:00,17.7,17.73,17.66,17.71,659600.0,13.0499,13.072,13.0204,13.0572,659600.0
2006-11-08 10:50:00,17.71,17.73,17.66,17.66,465300.0,13.0572,13.072,13.0204,13.0204,465300.0
2006-11-08 11:00:00,17.66,17.68,17.65,17.68,518500.0,13.0204,13.0351,13.013,13.0351,518500.0
2006-11-08 11:10:00,17.68,17.68,17.65,17.67,228600.0,13.0351,13.0351,13.013,13.0277,228600.0
2006-11-08 11:20:00,17.67,17.67,17.64,17.64,384800.0,13.0277,13.0277,13.0056,13.0056,384800.0
2006-11-08 11:30:00,17.65,17.67,17.64,17.67,304000.0,13.013,13.0277,13.0056,13.0277,304000.0
2006-11-08 11:40:00,17.66,17.67,17.65,17.66,178000.0,13.0204,13.0277,13.013,13.0204,178000.0
2006-11-08 11:50:00,17.66,17.67,17.65,17.66,258200.0,13.0204,13.0277,13.013,13.0204,258200.0
2006-11-08 12:00:00,17.67,17.7,17.66,17.7,283400.0,13.0277,13.0499,13.0204,13.0499,283400.0
2006-11-08 12:10:00,17.69,17.7,17.63,17.65,505200.0,13.0425,13.0499,12.9982,13.013,505200.0
2006-11-08 12:20:00,17.65,17.66,17.64,17.64,222500.0,13.013,13.0204,13.0056,13.0056,222500.0
2006-11-08 12:30:00,17.65,17.65,17.63,17.64,205600.0,13.013,13.013,12.9982,13.0056,205600.0
2006-11-08 12:40:00,17.63,17.65,17.61,17.65,523500.0,12.9982,13.013,12.9835,13.013,523500.0
2006-11-08 12:50:00,17.65,17.71,17.64,17.68,1110500.0,13.013,13.0572,13.0056,13.0351,1110500.0
2006-11-08 13:00:00,17.68,17.72,17.68,17.71,587000.0,13.0351,13.0646,13.0351,13.0572,587000.0
2006-11-08 13:10:00,17.71,17.72,17.66,17.7,593300.0,13.0572,13.0646,13.0204,13.0499,593300.0
2006-11-08 13:20:00,17.71,17.71,17.67,17.71,177700.0,13.0572,13.0572,13.0277,13.0572,177700.0
2006-11-08 13:30:00,17.7,17.71,17.69,17.7,325100.0,13.0499,13.0572,13.0425,13.0499,325100.0
2006-11-08 13:40:00,17.7,17.75,17.67,17.74,458400.0,13.0499,13.0867,13.0277,13.0793,458400.0
2006-11-08 13:50:00,17.75,17.83,17.72,17.78,796500.0,13.0867,13.1457,13.0646,13.1088,796500.0
2006-11-08 14:00:00,17.78,17.83,17.76,17.82,878000.0,13.1088,13.1457,13.0941,13.1383,878000.0
2006-11-08 14:10:00,17.82,17.93,17.82,17.93,957100.0,13.1383,13.2194,13.1383,13.2194,957100.0
2006-11-08 14:20:00,17.91,17.93,17.83,17.87,621400.0,13.2047,13.2194,13.1457,13.1752,621400.0
2006-11-08 14:30:00,17.86,17.9,17.84,17.9,513400.0,13.1678,13.1973,13.1531,13.1973,513400.0
2006-11-08 14:40:00,17.88,17.9,17.87,17.89,383100.0,13.1826,13.1973,13.1752,13.1899,383100.0
2006-11-08 14:50:00,17.9,17.92,17.87,17.9,481900.0,13.1973,13.2121,13.1752,13.1973,481900.0
2006-11-08 15:00:00,17.91,17.92,17.87,17.9,663900.0,13.2047,13.2121,13.1752,13.1973,663900.0
2006-11-08 15:10:00,17.9,17.9,17.82,17.83,661300.0,13.1973,13.1973,13.1383,13.1457,661300.0
2006-11-08 15:20:00,17.84,17.87,17.83,17.85,576200.0,13.1531,13.1752,13.1457,13.1604,576200.0
2006-11-08 15:30:00,17.85,17.88,17.8,17.82,597600.0,13.1604,13.1826,13.1236,13.1383,597600.0
2006-11-08 15:40:00,17.83,17.84,17.78,17.81,858800.0,13.1457,13.1531,13.1088,13.131,858800.0
2006-11-08 15:50:00,17.81,17.86,17.79,17.86,1105400.0,13.131,13.1678,13.1162,13.1678,1105400.0
2006-11-09 09:30:00,17.92,17.99,17.78,17.82,1164300.0,13.2121,13.2637,13.1088,13.1383,1164300.0
2006-11-09 09:40:00,17.82,17.85,17.76,17.83,627400.0,13.1383,13.1604,13.0941,13.1457,627400.0
2006-11-09 09:50:00,17.83,17.84,17.69,17.71,911300.0,13.1457,13.1531,13.0425,13.0572,911300.0
2006-11-09 10:00:00,17.7,17.74,17.61,17.62,773200.0,13.0499,13.0793,12.9835,12.9909,773200.0
2006-11-09 10:10:00,17.62,17.69,17.57,17.66,952000.0,12.9909,13.0425,12.954,13.0204,952000.0
2006-11-09 10:20:00,17.65,17.71,17.63,17.68,515900.0,13.013,13.0572,12.9982,13.0351,515900.0
2006-11-09 10:30:00,17.68,17.75,17.68,17.71,580100.0,13.0351,13.0867,13.0351,13.0572,580100.0
2006-11-09 10:40:00,17.71,17.77,17.67,17.7,657200.0,13.0572,13.1015,13.0277,13.0499,657200.0
2006-11-09 10:50:00,17.71,17.73,17.67,17.73,447800.0,13.0572,13.072,13.0277,13.072,447800.0
2006-11-09 11:00:00,17.73,17.77,17.72,17.75,422700.0,13.072,13.1015,13.0646,13.0867,422700.0
2006-11-09 11:10:00,17.76,17.76,17.67,17.68,341000.0,13.0941,13.0941,13.0277,13.0351,341000.0
2006-11-09 11:20:00,17.68,17.7,17.64,17.69,451500.0,13.0351,13.0499,13.0056,13.0425,451500.0
2006-11-09 11:30:00,17.7,17.7,17.66,17.7,444300.0,13.0499,13.0499,13.0204,13.0499,444300.0
2006-11-09 11:40:00,17.7,17.7,17.64,17.65,352000.0,13.0499,13.0499,13.0056,13.013,352000.0
2006-11-09 11:50:00,17.65,17.7,17.64,17.7,553300.0,13.013,13.0499,13.0056,13.0499,553300.0
2006-11-09 12:00:00,17.7,17.73,17.67,17.68,526800.0,13.0499,13.072,13.0277,13.0351,526800.0
2006-11-09 12:10:00,17.68,17.72,17.66,17.69,509500.0,13.0351,13.0646,13.0204,13.0425,509500.0
2006-11-09 12:20:00,17.69,17.74,17.68,17.73,366000.0,13.0425,13.0793,13.0351,13.072,366000.0
2006-11-09 12:30:00,17.73,17.75,17.7,17.73,833800.0,13.072,13.0867,13.0499,13.072,833800.0
2006-11-09 12:40:00,17.72,17.75,17.72,17.72,612600.0,13.0646,13.0867,13.0646,13.0646,612600.0
2006-11-09 12:50:00,17.73,17.75,17.72,17.73,654800.0,13.072,13.0867,13.0646,13.072,654800.0
2006-11-09 13:00:00,17.73,17.73,17.68,17.68,333800.0,13.072,13.072,13.0351,13.0351,333800.0
2006-11-09 13:10:00,17.67,17.72,17.66,17.71,407300.0,13.0277,13.0646,13.0204,13.0572,407300.0
2006-11-09 13:20:00,17.71,17.72,17.63,17.63,525000.0,13.0572,13.0646,12.9982,12.9982,525000.0
2006-11-09 13:30:00,17.64,17.66,17.62,17.65,427000.0,13.0056,13.0204,12.9909,13.013,427000.0
2006-11-09 13:40:00,17.66,17.67,17.65,17.66,317200.0,13.0204,13.0277,13.013,13.0204,317200.0
2006-11-09 13:50:00,17.66,17.69,17.64,17.66,459500.0,13.0204,13.0425,13.0056,13.0204,459500.0
2006-11-09 14:00:00,17.66,17.69,17.63,17.66,420800.0,13.0204,13.0425,12.9982,13.0204,420800.0
2006-11-09 14:10:00,17.66,17.67,17.62,17.64,499900.0,13.0204,13.0277,12.9909,13.0056,499900.0
2006-11-09 14:20:00,17.64,17.64,17.58,17.6,530600.0,13.0056,13.0056,12.9614,12.9761,530600.0
2006-11-09 14:30:00,17.6,17.61,17.54,17.58,587500.0,12.9761,12.9835,12.9319,12.9614,587500.0
2006-11-09 14:40:00,17.57,17.57,17.51,17.53,885200.0,12.954,12.954,12.9098,12.9245,885200.0
2006-11-09 14:50:00,17.52,17.55,17.5,17.51,1097700.0,12.9171,12.9393,12.9024,12.9098,1097700.0
2006-11-09 15:00:00,17.51,17.51,17.47,17.48,696600.0,12.9098,12.9098,12.8803,12.8877,696600.0
2006-11-09 15:10:00,17.49,17.51,17.44,17.49,705200.0,12.895,12.9098,12.8582,12.895,705200.0
2006-11-09 15:20:00,17.49,17.5,17.45,17.46,533200.0,12.895,12.9024,12.8655,12.8729,533200.0
2006-11-09 15:30:00,17.47,17.5,17.45,17.46,704700.0,12.8803,12.9024,12.8655,12.8729,704700.0
2006-11-09 15:40:00,17.46,17.46,17.41,17.43,741900.0,12.8729,12.8729,12.836,12.8508,741900.0
2006-11-09 15:50:00,17.42,17.48,17.41,17.41,1672100.0,12.8434,12.8877,12.836,12.836,1672100.0
2006-11-10 09:30:00,17.55,17.55,17.41,17.44,735700.0,12.9393,12.9393,12.836,12.8582,735700.0
2006-11-10 09:40:00,17.44,17.44,17.34,17.39,513000.0,12.8582,12.8582,12.7844,12.8213,513000.0
2006-11-10 09:50:00,17.4,17.41,17.33,17.41,1312600.0,12.8287,12.836,12.7771,12.836,1312600.0
2006-11-10 10:00:00,17.41,17.46,17.37,17.38,1096500.0,12.836,12.8729,12.8066,12.8139,1096500.0
2006-11-10 10:10:00,17.38,17.44,17.33,17.43,715000.0,12.8139,12.8582,12.7771,12.8508,715000.0
2006-11-10 10:20:00,17.43,17.44,17.39,17.41,716700.0,12.8508,12.8582,12.8213,12.836,716700.0
2006-11-10 10:30:00,17.42,17.44,17.35,17.36,431600.0,12.8434,12.8582,12.7918,12.7992,431600.0
2006-11-10 10:40:00,17.36,17.49,17.36,17.47,527000.0,12.7992,12.895,12.7992,12.8803,527000.0
2006-11-10 10:50:00,17.47,17.48,17.42,17.45,822800.0,12.8803,12.8877,12.8434,12.8655,822800.0
2006-11-10 11:00:00,17.44,17.45,17.36,17.38,397100.0,12.8582,12.8655,12.7992,12.8139,397100.0
2006-11-10 11:10:00,17.38,17.42,17.37,17.42,261800.0,12.8139,12.8434,12.8066,12.8434,261800.0
2006-11-10 11:20:00,17.42,17.43,17.38,17.4,445800.0,12.8434,12.8508,12.8139,12.8287,445800.0
2006-11-10 11:30:00,17.4,17.45,17.39,17.44,415700.0,12.8287,12.8655,12.8213,12.8582,415700.0
2006-11-10 11:40:00,17.44,17.45,17.41,17.43,621000.0,12.8582,12.8655,12.836,12.8508,621000.0
2006-11-10 11:50:00,17.43,17.43,17.38,17.39,503100.0,12.8508,12.8508,12.8139,12.8213,503100.0
2006-11-10 12:00:00,17.4,17.42,17.39,17.42,299000.0,12.8287,12.8434,12.8213,12.8434,299000.0
2006-11-10 12:10:00,17.42,17.44,17.4,17.43,339500.0,12.8434,12.8582,12.8287,12.8508,339500.0
2006-11-10 12:20:00,17.43,17.43,17.4,17.43,260700.0,12.8508,12.8508,12.8287,12.8508,260700.0
2006-11-10 12:30:00,17.42,17.44,17.41,17.43,292100.0,12.8434,12.8582,12.836,12.8508,292100.0
2006-11-10 12:40:00,17.43,17.45,17.43,17.44,369900.0,12.8508,12.8655,12.8508,12.8582,369900.0
2006-11-10 12:50:00,17.44,17.49,17.44,17.48,363800.0,12.8582,12.895,12.8582,12.8877,363800.0
2006-11-10 13:00:00,17.49,17.49,17.48,17.49,127400.0,12.895,12.895,12.8877,12.895,127400.0
2006-11-10 13:10:00,17.48,17.51,17.48,17.5,231300.0,12.8877,12.9098,12.8877,12.9024,231300.0
2006-11-10 13:20:00,17.5,17.5,17.45,17.46,303800.0,12.9024,12.9024,12.8655,12.8729,303800.0
2006-11-10 13:30:00,17.45,17.49,17.43,17.48,312500.0,12.8655,12.895,12.8508,12.8877,312500.0
2006-11-10 13:40:00,17.48,17.53,17.47,17.52,190300.0,12.8877,12.9245,12.8803,12.9171,190300.0
2006-11-10 13:50:00,17.52,17.54,17.49,17.5,385900.0,12.9171,12.9319,12.895,12.9024,385900.0
2006-11-10 14:00:00,17.5,17.55,17.48,17.53,265200.0,12.9024,12.9393,12.8877,12.9245,265200.0
2006-11-10 14:10:00,17.52,17.6,17.52,17.59,305100.0,12.9171,12.9761,12.9171,12.9688,305100.0
2006-11-10 14:20:00,17.59,17.59,17.56,17.59,182500.0,12.9688,12.9688,12.9466,12.9688,182500.0
2006-11-10 14:30:00,17.59,17.61,17.57,17.61,210800.0,12.9688,12.9835,12.954,12.9835,210800.0
2006-11-10 14:40:00,17.61,17.64,17.6,17.62,238800.0,12.9835,13.0056,12.9761,12.9909,238800.0
2006-11-10 14:50:00,17.62,17.67,17.61,17.62,287300.0,12.9909,13.0277,12.9835,12.9909,287300.0
2006-11-10 15:00:00,17.61,17.62,17.58,17.59,322500.0,12.9835,12.9909,12.9614,12.9688,322500.0
2006-11-10 15:10:00,17.59,17.6,17.55,17.56,278000.0,12.9688,12.9761,12.9393,12.9466,278000.0
2006-11-10 15:20:00,17.56,17.6,17.56,17.58,290200.0,12.9466,12.9761,12.9466,12.9614,290200.0
2006-11-10 15:30:00,17.59,17.62,17.58,17.61,397500.0,12.9688,12.9909,12.9614,12.9835,397500.0
2006-11-10 15:40:00,17.61,17.64,17.6,17.63,624700.0,12.9835,13.0056,12.9761,12.9982,624700.0
2006-11-10 15:50:00,17.63,17.66,17.58,17.64,1219100.0,12.9982,13.0204,12.9614,13.0056,1219100.0
2006-11-13 09:30:00,17.61,17.78,17.58,17.76,935900.0,12.9835,13.1088,12.9614,13.0941,935900.0
2006-11-13 09:40:00,17.75,17.99,17.75,17.98,1267600.0,13.0867,13.2637,13.0867,13.2563,1267600.0
2006-11-13 09:50:00,17.97,18.05,17.96,18.04,1075700.0,13.2489,13.3079,13.2415,13.3005,1075700.0
2006-11-13 10:00:00,18.03,18.07,17.93,17.99,1013900.0,13.2932,13.3226,13.2194,13.2637,1013900.0
2006-11-13 10:10:00,17.98,18.0,17.95,17.95,1193600.0,13.2563,13.271,13.2342,13.2342,1193600.0
2006-11-13 10:20:00,17.96,17.98,17.89,17.97,800300.0,13.2415,13.2563,13.1899,13.2489,800300.0
2006-11-13 10:30:00,17.97,17.97,17.93,17.96,549000.0,13.2489,13.2489,13.2194,13.2415,549000.0
2006-11-13 10:40:00,17.96,17.99,17.93,17.95,771900.0,13.2415,13.2637,13.2194,13.2342,771900.0
2006-11-13 10:50:00,17.95,18.0,17.94,18.0,495000.0,13.2342,13.271,13.2268,13.271,495000.0
2006-11-13 11:00:00,18.0,18.0,17.96,17.97,1078300.0,13.271,13.271,13.2415,13.2489,1078300.0
2006-11-13 11:10:00,17.97,17.99,17.96,17.97,303100.0,13.2489,13.2637,13.2415,13.2489,303100.0
2006-11-13 11:20:00,17.97,17.98,17.94,17.95,415000.0,13.2489,13.2563,13.2268,13.2342,415000.0
2006-11-13 11:30:00,17.95,17.97,17.93,17.93,424400.0,13.2342,13.2489,13.2194,13.2194,424400.0
2006-11-13 11:40:00,17.93,17.94,17.87,17.9,587400.0,13.2194,13.2268,13.1752,13.1973,587400.0
2006-11-13 11:50:00,17.89,17.95,17.89,17.94,225100.0,13.1899,13.2342,13.1899,13.2268,225100.0
2006-11-13 12:00:00,17.94,17.95,17.91,17.94,418400.0,13.2268,13.2342,13.2047,13.2268,418400.0
2006-11-13 12:10:00,17.94,17.99,17.94,17.98,335700.0,13.2268,13.2637,13.2268,13.2563,335700.0
2006-11-13 12:20:00,17.99,18.03,17.98,18.0,886300.0,13.2637,13.2932,13.2563,13.271,886300.0
2006-11-13 12:30:00,18.0,18.06,17.99,18.06,740900.0,13.271,13.3153,13.2637,13.3153,740900.0
2006-11-13 12:40:00,18.05,18.07,18.04,18.04,527600.0,13.3079,13.3226,13.3005,13.3005,527600.0
2006-11-13 12:50:00,18.04,18.06,18.02,18.02,548000.0,13.3005,13.3153,13.2858,13.2858,548000.0
2006-11-13 13:00:00,18.03,18.07,18.01,18.01,457000.0,13.2932,13.3226,13.2784,13.2784,457000.0
2006-11-13 13:10:00,18.02,18.07,18.02,18.04,582100.0,13.2858,13.3226,13.2858,13.3005,582100.0
2006-11-13 13:20:00,18.05,18.05,18.02,18.05,302300.0,13.3079,13.3079,13.2858,13.3079,302300.0
2006-11-13 13:30:00,18.04,18.05,18.02,18.03,229100.0,13.3005,13.3079,13.2858,13.2932,229100.0
2006-11-13 13:40:00,18.04,18.04,18.02,18.03,290800.0,13.3005,13.3005,13.2858,13.2932,290800.0
2006-11-13 13:50:00,18.02,18.05,18.02,18.04,319300.0,13.2858,13.3079,13.2858,13.3005,319300.0
2006-11-13 14:00:00,18.05,18.06,18.03,18.05,319000.0,13.3079,13.3153,13.2932,13.3079,319000.0
2006-11-13 14:10:00,18.05,18.07,18.03,18.06,297400.0,13.3079,13.3226,13.2932,13.3153,297400.0
2006-11-13 14:20:00,18.06,18.14,18.06,18.13,667600.0,13.3153,13.3743,13.3153,13.3669,667600.0
2006-11-13 14:30:00,18.14,18.18,18.13,18.15,521400.0,13.3743,13.4037,13.3669,13.3816,521400.0
2006-11-13 14:40:00,18.15,18.19,18.14,18.18,564400.0,13.3816,13.4111,13.3743,13.4037,564400.0
2006-11-13 14:50:00,18.18,18.19,18.13,18.13,527600.0,13.4037,13.4111,13.3669,13.3669,527600.0
2006-11-13 15:00:00,18.13,18.14,18.09,18.1,538000.0,13.3669,13.3743,13.3374,13.3448,538000.0
2006-11-13 15:10:00,18.09,18.14,18.09,18.12,472500.0,13.3374,13.3743,13.3374,13.3595,472500.0
2006-11-13 15:20:00,18.12,18.13,18.11,18.11,392400.0,13.3595,13.3669,13.3521,13.3521,392400.0
2006-11-13 15:30:00,18.11,18.13,18.11,18.11,526000.0,13.3521,13.3669,13.3521,13.3521,526000.0
2006-11-13 15:40:00,18.12,18.14,18.11,18.14,432200.0,13.3595,13.3743,13.3521,13.3743,432200.0
2006-11-13 15:50:00,18.13,18.16,18.08,18.12,810500.0,13.3669,13.389,13.33,13.3595,810500.0
2006-11-14 09:30:00,18.1,18.19,18.04,18.1,1516300.0,13.3808,13.4474,13.3365,13.3808,1516300.0
2006-11-14 09:40:00,18.1,18.19,18.07,18.17,887700.0,13.3808,13.4474,13.3587,13.4326,887700.0
2006-11-14 09:50:00,18.17,18.18,18.1,18.16,546900.0,13.4326,13.44,13.3808,13.4252,546900.0
2006-11-14 10:00:00,18.16,18.23,18.15,18.19,593700.0,13.4252,13.4769,13.4178,13.4474,593700.0
2006-11-14 10:10:00,18.18,18.2,18.02,18.05,875400.0,13.44,13.4548,13.3217,13.3439,875400.0
2006-11-14 10:20:00,18.04,18.05,17.93,17.96,772100.0,13.3365,13.3439,13.2552,13.2773,772100.0
2006-11-14 10:30:00,17.96,18.02,17.92,18.01,544700.0,13.2773,13.3217,13.2478,13.3143,544700.0
2006-11-14 10:40:00,18.01,18.06,18.01,18.04,418800.0,13.3143,13.3513,13.3143,13.3365,418800.0
2006-11-14 10:50:00,18.03,18.09,18.03,18.08,452900.0,13.3291,13.3734,13.3291,13.366,452900.0
2006-11-14 11:00:00,18.08,18.12,18.05,18.11,756700.0,13.366,13.3956,13.3439,13.3882,756700.0
2006-11-14 11:10:00,18.11,18.15,18.07,18.15,553200.0,13.3882,13.4178,13.3587,13.4178,553200.0
2006-11-14 11:20:00,18.14,18.19,18.13,18.19,242800.0,13.4104,13.4474,13.403,13.4474,242800.0
2006-11-14 11:30:00,18.19,18.25,18.19,18.25,847500.0,13.4474,13.4917,13.4474,13.4917,847500.0
2006-11-14 11:40:00,18.25,18.3,18.24,18.27,898500.0,13.4917,13.5287,13.4843,13.5065,898500.0
2006-11-14 11:50:00,18.27,18.3,18.25,18.29,749000.0,13.5065,13.5287,13.4917,13.5213,749000.0
2006-11-14 12:00:00,18.3,18.33,18.29,18.32,608100.0,13.5287,13.5509,13.5213,13.5435,608100.0
2006-11-14 12:10:00,18.32,18.35,18.3,18.32,373100.0,13.5435,13.5657,13.5287,13.5435,373100.0
2006-11-14 12:20:00,18.33,18.34,18.31,18.32,329400.0,13.5509,13.5583,13.5361,13.5435,329400.0
2006-11-14 12:30:00,18.32,18.33,18.3,18.31,300800.0,13.5435,13.5509,13.5287,13.5361,300800.0
2006-11-14 12:40:00,18.31,18.37,18.31,18.36,818700.0,13.5361,13.5804,13.5361,13.573,818700.0
2006-11-14 12:50:00,18.35,18.43,18.34,18.41,1015500.0,13.5657,13.6248,13.5583,13.61,1015500.0
2006-11-14 13:00:00,18.41,18.46,18.39,18.45,640200.0,13.61,13.647,13.5952,13.6396,640200.0
2006-11-14 13:10:00,18.45,18.47,18.42,18.45,538200.0,13.6396,13.6544,13.6174,13.6396,538200.0
2006-11-14 13:20:00,18.44,18.49,18.32,18.33,1172600.0,13.6322,13.6691,13.5435,13.5509,1172600.0
2006-11-14 13:30:00,18.33,18.37,18.3,18.35,404300.0,13.5509,13.5804,13.5287,13.5657,404300.0
2006-11-14 13:40:00,18.35,18.36,18.34,18.35,268100.0,13.5657,13.573,13.5583,13.5657,268100.0
2006-11-14 13:50:00,18.35,18.37,18.33,18.34,339000.0,13.5657,13.5804,13.5509,13.5583,339000.0
2006-11-14 14:00:00,18.34,18.34,18.3,18.33,610400.0,13.5583,13.5583,13.5287,13.5509,610400.0
2006-11-14 14:10:00,18.32,18.33,18.27,18.28,1398900.0,13.5435,13.5509,13.5065,13.5139,1398900.0
2006-11-14 14:20:00,18.28,18.31,18.25,18.31,562700.0,13.5139,13.5361,13.4917,13.5361,562700.0
2006-11-14 14:30:00,18.31,18.35,18.29,18.35,705200.0,13.5361,13.5657,13.5213,13.5657,705200.0
2006-11-14 14:40:00,18.35,18.44,18.34,18.41,916400.0,13.5657,13.6322,13.5583,13.61,916400.0
2006-11-14 14:50:00,18.39,18.41,18.32,18.34,703600.0,13.5952,13.61,13.5435,13.5583,703600.0
2006-11-14 15:00:00,18.34,18.36,18.31,18.34,1343400.0,13.5583,13.573,13.5361,13.5583,1343400.0
2006-11-14 15:10:00,18.34,18.36,18.32,18.34,1147800.0,13.5583,13.573,13.5435,13.5583,1147800.0
2006-11-14 15:20:00,18.35,18.36,18.32,18.35,1892500.0,13.5657,13.573,13.5435,13.5657,1892500.0
2006-11-14 15:30:00,18.35,18.5,18.34,18.5,1472500.0,13.5657,13.6765,13.5583,13.6765,1472500.0
2006-11-14 15:40:00,18.5,18.6,18.48,18.53,1668400.0,13.6765,13.7505,13.6618,13.6987,1668400.0
2006-11-14 15:50:00,18.54,18.58,18.5,18.5,1448500.0,13.7061,13.7357,13.6765,13.6765,1448500.0
2006-11-15 09:30:00,18.66,18.66,18.61,18.64,256800.0,13.7948,13.7948,13.7579,13.78,256800.0
2006-11-15 09:40:00,18.76,18.82,18.56,18.62,1256500.0,13.8688,13.9131,13.7209,13.7653,1256500.0
2006-11-15 09:50:00,18.62,18.77,18.59,18.76,813200.0,13.7653,13.8761,13.7431,13.8688,813200.0
2006-11-15 10:00:00,18.76,18.87,18.75,18.8,1742200.0,13.8688,13.9501,13.8614,13.8983,1742200.0
2006-11-15 10:10:00,18.8,18.81,18.7,18.72,1073500.0,13.8983,13.9057,13.8244,13.8392,1073500.0
2006-11-15 10:20:00,18.71,18.75,18.65,18.75,596700.0,13.8318,13.8614,13.7874,13.8614,596700.0
2006-11-15 10:30:00,18.75,18.75,18.66,18.68,736300.0,13.8614,13.8614,13.7948,13.8096,736300.0
2006-11-15 10:40:00,18.69,18.73,18.65,18.66,887800.0,13.817,13.8466,13.7874,13.7948,887800.0
2006-11-15 10:50:00,18.67,18.69,18.59,18.6,1634100.0,13.8022,13.817,13.7431,13.7505,1634100.0
2006-11-15 11:00:00,18.6,18.61,18.51,18.57,829600.0,13.7505,13.7579,13.6839,13.7283,829600.0
2006-11-15 11:10:00,18.57,18.65,18.56,18.62,980500.0,13.7283,13.7874,13.7209,13.7653,980500.0
2006-11-15 11:20:00,18.62,18.62,18.55,18.57,571200.0,13.7653,13.7653,13.7135,13.7283,571200.0
2006-11-15 11:30:00,18.57,18.6,18.54,18.55,504600.0,13.7283,13.7505,13.7061,13.7135,504600.0
2006-11-15 11:40:00,18.55,18.59,18.53,18.59,487600.0,13.7135,13.7431,13.6987,13.7431,487600.0
2006-11-15 11:50:00,18.59,18.6,18.55,18.57,506900.0,13.7431,13.7505,13.7135,13.7283,506900.0
2006-11-15 12:00:00,18.56,18.63,18.56,18.61,639500.0,13.7209,13.7726,13.7209,13.7579,639500.0
2006-11-15 12:10:00,18.61,18.69,18.58,18.58,1065700.0,13.7579,13.817,13.7357,13.7357,1065700.0
2006-11-15 12:20:00,18.58,18.63,18.57,18.63,286300.0,13.7357,13.7726,13.7283,13.7726,286300.0
2006-11-15 12:30:00,18.62,18.63,18.58,18.59,259800.0,13.7653,13.7726,13.7357,13.7431,259800.0
2006-11-15 12:40:00,18.59,18.63,18.59,18.62,350500.0,13.7431,13.7726,13.7431,13.7653,350500.0
2006-11-15 12:50:00,18.61,18.65,18.6,18.63,620300.0,13.7579,13.7874,13.7505,13.7726,620300.0
2006-11-15 13:00:00,18.64,18.64,18.6,18.62,417100.0,13.78,13.78,13.7505,13.7653,417100.0
2006-11-15 13:10:00,18.62,18.66,18.61,18.65,351600.0,13.7653,13.7948,13.7579,13.7874,351600.0
2006-11-15 13:20:00,18.66,18.74,18.65,18.69,645600.0,13.7948,13.854,13.7874,13.817,645600.0
2006-11-15 13:30:00,18.68,18.75,18.67,18.71,594700.0,13.8096,13.8614,13.8022,13.8318,594700.0
2006-11-15 13:40:00,18.7,18.71,18.63,18.7,669600.0,13.8244,13.8318,13.7726,13.8244,669600.0
2006-11-15 13:50:00,18.7,18.7,18.63,18.67,781700.0,13.8244,13.8244,13.7726,13.8022,781700.0
2006-11-15 14:00:00,18.66,18.67,18.58,18.65,1007500.0,13.7948,13.8022,13.7357,13.7874,1007500.0
2006-11-15 14:10:00,18.66,18.68,18.6,18.61,503700.0,13.7948,13.8096,13.7505,13.7579,503700.0
2006-11-15 14:20:00,18.61,18.65,18.58,18.6,655900.0,13.7579,13.7874,13.7357,13.7505,655900.0
2006-11-15 14:30:00,18.59,18.64,18.56,18.58,713100.0,13.7431,13.78,13.7209,13.7357,713100.0
2006-11-15 14:40:00,18.58,18.58,18.45,18.51,1450000.0,13.7357,13.7357,13.6396,13.6839,1450000.0
2006-11-15 14:50:00,18.51,18.52,18.46,18.49,857200.0,13.6839,13.6913,13.647,13.6691,857200.0
2006-11-15 15:00:00,18.49,18.62,18.49,18.58,1037200.0,13.6691,13.7653,13.6691,13.7357,1037200.0
2006-11-15 15:10:00,18.57,18.63,18.57,18.62,664000.0,13.7283,13.7726,13.7283,13.7653,664000.0
2006-11-15 15:20:00,18.63,18.64,18.61,18.64,755300.0,13.7726,13.78,13.7579,13.78,755300.0
2006-11-15 15:30:00,18.63,18.67,18.63,18.65,718200.0,13.7726,13.8022,13.7726,13.7874,718200.0
2006-11-15 15:40:00,18.66,18.68,18.61,18.62,1430200.0,13.7948,13.8096,13.7579,13.7653,1430200.0
2006-11-15 15:50:00,18.62,18.62,18.49,18.56,2566400.0,13.7653,13.7653,13.6691,13.7209,2566400.0
2006-11-16 09:30:00,18.26,18.39,17.8,18.12,6193400.0,13.4991,13.5952,13.1591,13.3956,6193400.0
2006-11-16 09:40:00,18.12,18.2,17.88,17.9,3400000.0,13.3956,13.4548,13.2182,13.233,3400000.0
2006-11-16 09:50:00,17.89,17.97,17.88,17.91,2035300.0,13.2256,13.2847,13.2182,13.2404,2035300.0
2006-11-16 10:00:00,17.9,17.92,17.56,17.75,2917900.0,13.233,13.2478,12.9816,13.1221,2917900.0
2006-11-16 10:10:00,17.75,17.93,17.75,17.9,1525700.0,13.1221,13.2552,13.1221,13.233,1525700.0
2006-11-16 10:20:00,17.9,17.93,17.69,17.73,2488100.0,13.233,13.2552,13.0777,13.1073,2488100.0
2006-11-16 10:30:00,17.72,17.83,17.72,17.79,1334900.0,13.0999,13.1812,13.0999,13.1517,1334900.0
2006-11-16 10:40:00,17.79,17.84,17.76,17.78,1709800.0,13.1517,13.1886,13.1295,13.1443,1709800.0
2006-11-16 10:50:00,17.78,17.79,17.7,17.71,1732200.0,13.1443,13.1517,13.0851,13.0925,1732200.0
2006-11-16 11:00:00,17.71,17.75,17.68,17.71,966800.0,13.0925,13.1221,13.0703,13.0925,966800.0
2006-11-16 11:10:00,17.71,17.85,17.71,17.76,1146900.0,13.0925,13.196,13.0925,13.1295,1146900.0
2006-11-16 11:20:00,17.75,17.87,17.75,17.86,903300.0,13.1221,13.2108,13.1221,13.2034,903300.0
2006-11-16 11:30:00,17.87,17.88,17.81,17.83,820200.0,13.2108,13.2182,13.1664,13.1812,820200.0
2006-11-16 11:40:00,17.82,17.85,17.76,17.82,975400.0,13.1738,13.196,13.1295,13.1738,975400.0
2006-11-16 11:50:00,17.83,17.85,17.78,17.81,829300.0,13.1812,13.196,13.1443,13.1664,829300.0
2006-11-16 12:00:00,17.82,17.86,17.81,17.86,881300.0,13.1738,13.2034,13.1664,13.2034,881300.0
2006-11-16 12:10:00,17.87,17.88,17.83,17.87,716800.0,13.2108,13.2182,13.1812,13.2108,716800.0
2006-11-16 12:20:00,17.87,17.91,17.85,17.89,1448600.0,13.2108,13.2404,13.196,13.2256,1448600.0
2006-11-16 12:30:00,17.89,17.9,17.83,17.84,388700.0,13.2256,13.233,13.1812,13.1886,388700.0
2006-11-16 12:40:00,17.83,17.89,17.82,17.88,566400.0,13.1812,13.2256,13.1738,13.2182,566400.0
2006-11-16 12:50:00,17.88,17.89,17.87,17.89,448500.0,13.2182,13.2256,13.2108,13.2256,448500.0
2006-11-16 13:00:00,17.89,17.91,17.88,17.88,621000.0,13.2256,13.2404,13.2182,13.2182,621000.0
2006-11-16 13:10:00,17.89,17.89,17.85,17.85,366200.0,13.2256,13.2256,13.196,13.196,366200.0
2006-11-16 13:20:00,17.85,17.88,17.85,17.87,501700.0,13.196,13.2182,13.196,13.2108,501700.0
2006-11-16 13:30:00,17.86,17.93,17.86,17.92,782800.0,13.2034,13.2552,13.2034,13.2478,782800.0
2006-11-16 13:40:00,17.93,17.95,17.89,17.93,778700.0,13.2552,13.2699,13.2256,13.2552,778700.0
2006-11-16 13:50:00,17.93,17.96,17.84,17.9,1320000.0,13.2552,13.2773,13.1886,13.233,1320000.0
2006-11-16 14:00:00,17.89,17.93,17.85,17.89,805100.0,13.2256,13.2552,13.196,13.2256,805100.0
2006-11-16 14:10:00,17.88,17.91,17.85,17.87,845700.0,13.2182,13.2404,13.196,13.2108,845700.0
2006-11-16 14:20:00,17.87,17.92,17.86,17.92,758900.0,13.2108,13.2478,13.2034,13.2478,758900.0
2006-11-16 14:30:00,17.91,17.94,17.89,17.94,1041700.0,13.2404,13.2625,13.2256,13.2625,1041700.0
2006-11-16 14:40:00,17.94,17.95,17.92,17.93,747100.0,13.2625,13.2699,13.2478,13.2552,747100.0
2006-11-16 14:50:00,17.93,17.95,17.89,17.93,946400.0,13.2552,13.2699,13.2256,13.2552,946400.0
2006-11-16 15:00:00,17.92,17.97,17.9,17.97,895900.0,13.2478,13.2847,13.233,13.2847,895900.0
2006-11-16 15:10:00,17.97,18.05,17.9,18.04,2397700.0,13.2847,13.3439,13.233,13.3365,2397700.0
2006-11-16 15:20:00,18.04,18.08,18.0,18.06,2664000.0,13.3365,13.366,13.3069,13.3513,2664000.0
2006-11-16 15:30:00,18.05,18.11,18.05,18.08,1664200.0,13.3439,13.3882,13.3439,13.366,1664200.0
2006-11-16 15:40:00,18.08,18.1,17.97,17.99,1537200.0,13.366,13.3808,13.2847,13.2995,1537200.0
2006-11-16 15:50:00,17.99,18.06,17.94,17.99,1856000.0,13.2995,13.3513,13.2625,13.2995,1856000.0
2006-11-17 09:30:00,17.95,17.96,17.81,17.9,3569000.0,13.2699,13.2773,13.1664,13.233,3569000.0
2006-11-17 09:40:00,17.9,18.05,17.89,17.98,1300800.0,13.233,13.3439,13.2256,13.2921,1300800.0
2006-11-17 09:50:00,17.98,18.08,17.98,18.02,772100.0,13.2921,13.366,13.2921,13.3217,772100.0
2006-11-17 10:00:00,18.03,18.04,17.95,17.97,911300.0,13.3291,13.3365,13.2699,13.2847,911300.0
2006-11-17 10:10:00,17.98,18.04,17.97,18.04,729000.0,13.2921,13.3365,13.2847,13.3365,729000.0
2006-11-17 10:20:00,18.03,18.06,18.02,18.04,446100.0,13.3291,13.3513,13.3217,13.3365,446100.0
2006-11-17 10:30:00,18.04,18.04,17.97,18.02,521800.0,13.3365,13.3365,13.2847,13.3217,521800.0
2006-11-17 10:40:00,18.03,18.08,18.02,18.07,649900.0,13.3291,13.366,13.3217,13.3587,649900.0
2006-11-17 10:50:00,18.07,18.12,18.04,18.04,1184600.0,13.3587,13.3956,13.3365,13.3365,1184600.0
2006-11-17 11:00:00,18.04,18.05,18.01,18.01,744600.0,13.3365,13.3439,13.3143,13.3143,744600.0
2006-11-17 11:10:00,18.02,18.09,18.0,18.08,642900.0,13.3217,13.3734,13.3069,13.366,642900.0
2006-11-17 11:20:00,18.07,18.1,18.06,18.07,389600.0,13.3587,13.3808,13.3513,13.3587,389600.0
2006-11-17 11:30:00,18.07,18.08,18.04,18.06,270100.0,13.3587,13.366,13.3365,13.3513,270100.0
2006-11-17 11:40:00,18.05,18.07,18.05,18.06,281300.0,13.3439,13.3587,13.3439,13.3513,281300.0
2006-11-17 11:50:00,18.05,18.1,18.05,18.07,366700.0,13.3439,13.3808,13.3439,13.3587,366700.0
2006-11-17 12:00:00,18.08,18.15,18.08,18.14,478600.0,13.366,13.4178,13.366,13.4104,478600.0
2006-11-17 12:10:00,18.15,18.15,18.08,18.12,420900.0,13.4178,13.4178,13.366,13.3956,420900.0
2006-11-17 12:20:00,18.12,18.14,18.1,18.12,290900.0,13.3956,13.4104,13.3808,13.3956,290900.0
2006-11-17 12:30:00,18.12,18.15,18.11,18.13,434100.0,13.3956,13.4178,13.3882,13.403,434100.0
2006-11-17 12:40:00,18.12,18.15,18.12,18.14,331400.0,13.3956,13.4178,13.3956,13.4104,331400.0
2006-11-17 12:50:00,18.14,18.15,18.11,18.13,420800.0,13.4104,13.4178,13.3882,13.403,420800.0
2006-11-17 13:00:00,18.13,18.14,18.12,18.13,205900.0,13.403,13.4104,13.3956,13.403,205900.0
2006-11-17 13:10:00,18.14,18.14,18.12,18.13,147800.0,13.4104,13.4104,13.3956,13.403,147800.0
2006-11-17 13:20:00,18.13,18.15,18.13,18.14,95300.0,13.403,13.4178,13.403,13.4104,95300.0
2006-11-17 13:30:00,18.15,18.2,18.14,18.15,587200.0,13.4178,13.4548,13.4104,13.4178,587200.0
2006-11-17 13:40:00,18.16,18.18,18.13,18.14,383400.0,13.4252,13.44,13.403,13.4104,383400.0
2006-11-17 13:50:00,18.14,18.14,18.1,18.12,213200.0,13.4104,13.4104,13.3808,13.3956,213200.0
2006-11-17 14:00:00,18.12,18.13,18.05,18.07,465700.0,13.3956,13.403,13.3439,13.3587,465700.0
2006-11-17 14:10:00,18.06,18.11,18.06,18.1,258500.0,13.3513,13.3882,13.3513,13.3808,258500.0
2006-11-17 14:20:00,18.1,18.1,18.08,18.1,330000.0,13.3808,13.3808,13.366,13.3808,330000.0
2006-11-17 14:30:00,18.09,18.15,18.09,18.13,469300.0,13.3734,13.4178,13.3734,13.403,469300.0
2006-11-17 14:40:00,18.14,18.2,18.12,18.12,423800.0,13.4104,13.4548,13.3956,13.3956,423800.0
2006-11-17 14:50:00,18.12,18.17,18.1,18.16,376200.0,13.3956,13.4326,13.3808,13.4252,376200.0
2006-11-17 15:00:00,18.16,18.17,18.14,18.16,285200.0,13.4252,13.4326,13.4104,13.4252,285200.0
2006-11-17 15:10:00,18.16,18.17,18.13,18.14,425100.0,13.4252,13.4326,13.403,13.4104,425100.0
2006-11-17 15:20:00,18.14,18.15,18.11,18.12,609200.0,13.4104,13.4178,13.3882,13.3956,609200.0
2006-11-17 15:30:00,18.13,18.15,18.13,18.14,344300.0,13.403,13.4178,13.403,13.4104,344300.0
2006-11-17 15:40:00,18.14,18.16,18.12,18.13,590500.0,13.4104,13.4252,13.3956,13.403,590500.0
2006-11-17 15:50:00,18.13,18.15,18.12,18.14,854300.0,13.403,13.4178,13.3956,13.4104,854300.0
2006-11-20 09:30:00,17.99,18.02,17.9,17.9,1317200.0,13.2995,13.3217,13.233,13.233,1317200.0
2006-11-20 09:40:00,17.91,17.94,17.79,17.82,1463500.0,13.2404,13.2625,13.1517,13.1738,1463500.0
2006-11-20 09:50:00,17.83,17.95,17.81,17.93,882000.0,13.1812,13.2699,13.1664,13.2552,882000.0
2006-11-20 10:00:00,17.94,17.99,17.87,17.89,839200.0,13.2625,13.2995,13.2108,13.2256,839200.0
2006-11-20 10:10:00,17.89,18.07,17.86,18.04,625200.0,13.2256,13.3587,13.2034,13.3365,625200.0
2006-11-20 10:20:00,18.04,18.05,17.97,17.98,446800.0,13.3365,13.3439,13.2847,13.2921,446800.0
2006-11-20 10:30:00,17.98,18.04,17.96,18.03,646000.0,13.2921,13.3365,13.2773,13.3291,646000.0
2006-11-20 10:40:00,18.03,18.04,17.96,18.03,480500.0,13.3291,13.3365,13.2773,13.3291,480500.0
2006-11-20 10:50:00,18.03,18.09,18.03,18.04,573800.0,13.3291,13.3734,13.3291,13.3365,573800.0
2006-11-20 11:00:00,18.04,18.07,18.02,18.06,322700.0,13.3365,13.3587,13.3217,13.3513,322700.0
2006-11-20 11:10:00,18.07,18.12,18.05,18.12,423500.0,13.3587,13.3956,13.3439,13.3956,423500.0
2006-11-20 11:20:00,18.12,18.23,18.12,18.2,665900.0,13.3956,13.4769,13.3956,13.4548,665900.0
2006-11-20 11:30:00,18.2,18.21,18.16,18.17,442100.0,13.4548,13.4622,13.4252,13.4326,442100.0
2006-11-20 11:40:00,18.17,18.18,18.13,18.15,463400.0,13.4326,13.44,13.403,13.4178,463400.0
2006-11-20 11:50:00,18.15,18.17,18.14,18.16,315000.0,13.4178,13.4326,13.4104,13.4252,315000.0
2006-11-20 12:00:00,18.16,18.17,18.15,18.17,228500.0,13.4252,13.4326,13.4178,13.4326,228500.0
2006-11-20 12:10:00,18.16,18.17,18.16,18.16,300800.0,13.4252,13.4326,13.4252,13.4252,300800.0
2006-11-20 12:20:00,18.16,18.22,18.16,18.17,646700.0,13.4252,13.4695,13.4252,13.4326,646700.0
2006-11-20 12:30:00,18.17,18.18,18.16,18.17,153600.0,13.4326,13.44,13.4252,13.4326,153600.0
2006-11-20 12:40:00,18.16,18.2,18.16,18.19,277800.0,13.4252,13.4548,13.4252,13.4474,277800.0
2006-11-20 12:50:00,18.18,18.19,18.13,18.16,456600.0,13.44,13.4474,13.403,13.4252,456600.0
2006-11-20 13:00:00,18.16,18.18,18.16,18.17,182800.0,13.4252,13.44,13.4252,13.4326,182800.0
2006-11-20 13:10:00,18.17,18.19,18.16,18.18,457300.0,13.4326,13.4474,13.4252,13.44,457300.0
2006-11-20 13:20:00,18.18,18.2,18.18,18.2,304900.0,13.44,13.4548,13.44,13.4548,304900.0
2006-11-20 13:30:00,18.2,18.22,18.19,18.21,397800.0,13.4548,13.4695,13.4474,13.4622,397800.0
2006-11-20 13:40:00,18.21,18.22,18.18,18.18,312400.0,13.4622,13.4695,13.44,13.44,312400.0
2006-11-20 13:50:00,18.18,18.24,18.18,18.22,573400.0,13.44,13.4843,13.44,13.4695,573400.0
2006-11-20 14:00:00,18.22,18.29,18.21,18.21,857200.0,13.4695,13.5213,13.4622,13.4622,857200.0
2006-11-20 14:10:00,18.21,18.22,18.11,18.15,1083600.0,13.4622,13.4695,13.3882,13.4178,1083600.0
2006-11-20 14:20:00,18.15,18.15,18.04,18.06,1092400.0,13.4178,13.4178,13.3365,13.3513,1092400.0
2006-11-20 14:30:00,18.05,18.11,18.02,18.09,824700.0,13.3439,13.3882,13.3217,13.3734,824700.0
2006-11-20 14:40:00,18.09,18.09,18.03,18.07,768600.0,13.3734,13.3734,13.3291,13.3587,768600.0
2006-11-20 14:50:00,18.07,18.1,18.05,18.08,415700.0,13.3587,13.3808,13.3439,13.366,415700.0
2006-11-20 15:00:00,18.07,18.09,18.07,18.09,332600.0,13.3587,13.3734,13.3587,13.3734,332600.0
2006-11-20 15:10:00,18.08,18.14,18.08,18.13,494300.0,13.366,13.4104,13.366,13.403,494300.0
2006-11-20 15:20:00,18.13,18.19,18.13,18.18,735300.0,13.403,13.4474,13.403,13.44,735300.0
2006-11-20 15:30:00,18.18,18.26,18.08,18.24,1051400.0,13.44,13.4991,13.366,13.4843,1051400.0
2006-11-20 15:40:00,18.23,18.25,18.22,18.24,936300.0,13.4769,13.4917,13.4695,13.4843,936300.0
2006-11-20 15:50:00,18.24,18.26,18.23,18.25,830000.0,13.4843,13.4991,13.4769,13.4917,830000.0
2006-11-21 09:30:00,18.26,18.27,18.12,18.18,740600.0,13.4991,13.5065,13.3956,13.44,740600.0
2006-11-21 09:40:00,18.18,18.31,18.17,18.24,835400.0,13.44,13.5361,13.4326,13.4843,835400.0
2006-11-21 09:50:00,18.24,18.31,18.23,18.25,548200.0,13.4843,13.5361,13.4769,13.4917,548200.0
2006-11-21 10:00:00,18.24,18.33,18.24,18.32,424000.0,13.4843,13.5509,13.4843,13.5435,424000.0
2006-11-21 10:10:00,18.33,18.37,18.29,18.35,736100.0,13.5509,13.5804,13.5213,13.5657,736100.0
2006-11-21 10:20:00,18.35,18.37,18.18,18.19,966400.0,13.5657,13.5804,13.44,13.4474,966400.0
2006-11-21 10:30:00,18.2,18.27,18.2,18.23,875000.0,13.4548,13.5065,13.4548,13.4769,875000.0
2006-11-21 10:40:00,18.24,18.29,18.18,18.25,794500.0,13.4843,13.5213,13.44,13.4917,794500.0
2006-11-21 10:50:00,18.26,18.28,18.22,18.26,403600.0,13.4991,13.5139,13.4695,13.4991,403600.0
2006-11-21 11:00:00,18.26,18.28,18.24,18.25,396700.0,13.4991,13.5139,13.4843,13.4917,396700.0
2006-11-21 11:10:00,18.24,18.25,18.1,18.13,1039700.0,13.4843,13.4917,13.3808,13.403,1039700.0
2006-11-21 11:20:00,18.12,18.15,18.1,18.12,1086300.0,13.3956,13.4178,13.3808,13.3956,1086300.0
2006-11-21 11:30:00,18.12,18.17,18.11,18.15,497800.0,13.3956,13.4326,13.3882,13.4178,497800.0
2006-11-21 11:40:00,18.15,18.18,18.15,18.17,270900.0,13.4178,13.44,13.4178,13.4326,270900.0
2006-11-21 11:50:00,18.17,18.21,18.17,18.19,335300.0,13.4326,13.4622,13.4326,13.4474,335300.0
2006-11-21 12:00:00,18.2,18.27,18.2,18.24,512100.0,13.4548,13.5065,13.4548,13.4843,512100.0
2006-11-21 12:10:00,18.24,18.24,18.18,18.19,442900.0,13.4843,13.4843,13.44,13.4474,442900.0
2006-11-21 12:20:00,18.19,18.24,18.19,18.23,344600.0,13.4474,13.4843,13.4474,13.4769,344600.0
2006-11-21 12:30:00,18.24,18.24,18.19,18.22,300500.0,13.4843,13.4843,13.4474,13.4695,300500.0
2006-11-21 12:40:00,18.22,18.23,18.19,18.22,233900.0,13.4695,13.4769,13.4474,13.4695,233900.0
2006-11-21 12:50:00,18.22,18.24,18.19,18.19,562900.0,13.4695,13.4843,13.4474,13.4474,562900.0
2006-11-21 13:00:00,18.19,18.21,18.19,18.2,167700.0,13.4474,13.4622,13.4474,13.4548,167700.0
2006-11-21 13:10:00,18.19,18.23,18.19,18.2,227100.0,13.4474,13.4769,13.4474,13.4548,227100.0
2006-11-21 13:20:00,18.2,18.21,18.15,18.17,369600.0,13.4548,13.4622,13.4178,13.4326,369600.0
2006-11-21 13:30:00,18.17,18.21,18.17,18.21,586300.0,13.4326,13.4622,13.4326,13.4622,586300.0
2006-11-21 13:40:00,18.21,18.23,18.17,18.22,390800.0,13.4622,13.4769,13.4326,13.4695,390800.0
2006-11-21 13:50:00,18.21,18.24,18.19,18.21,452400.0,13.4622,13.4843,13.4474,13.4622,452400.0
2006-11-21 14:00:00,18.21,18.24,18.19,18.22,287300.0,13.4622,13.4843,13.4474,13.4695,287300.0
2006-11-21 14:10:00,18.22,18.22,18.16,18.18,394200.0,13.4695,13.4695,13.4252,13.44,394200.0
2006-11-21 14:20:00,18.17,18.21,18.16,18.19,317400.0,13.4326,13.4622,13.4252,13.4474,317400.0
2006-11-21 14:30:00,18.2,18.22,18.18,18.21,377100.0,13.4548,13.4695,13.44,13.4622,377100.0
2006-11-21 14:40:00,18.2,18.23,18.2,18.22,217900.0,13.4548,13.4769,13.4548,13.4695,217900.0
2006-11-21 14:50:00,18.22,18.23,18.19,18.21,369300.0,13.4695,13.4769,13.4474,13.4622,369300.0
2006-11-21 15:00:00,18.21,18.24,18.2,18.22,529600.0,13.4622,13.4843,13.4548,13.4695,529600.0
2006-11-21 15:10:00,18.22,18.23,18.19,18.21,553200.0,13.4695,13.4769,13.4474,13.4622,553200.0
2006-11-21 15:20:00,18.2,18.22,18.19,18.2,420000.0,13.4548,13.4695,13.4474,13.4548,420000.0
2006-11-21 15:30:00,18.21,18.21,18.17,18.17,408500.0,13.4622,13.4622,13.4326,13.4326,408500.0
2006-11-21 15:40:00,18.17,18.2,18.17,18.18,482700.0,13.4326,13.4548,13.4326,13.44,482700.0
2006-11-21 15:50:00,18.18,18.2,18.16,18.2,779100.0,13.44,13.4548,13.4252,13.4548,779100.0
2006-11-22 09:30:00,18.19,18.3,18.16,18.3,677800.0,13.4474,13.5287,13.4252,13.5287,677800.0
2006-11-22 09:40:00,18.29,18.35,18.2,18.24,1165700.0,13.5213,13.5657,13.4548,13.4843,1165700.0
2006-11-22 09:50:00,18.24,18.28,18.18,18.25,676900.0,13.4843,13.5139,13.44,13.4917,676900.0
2006-11-22 10:00:00,18.25,18.32,18.24,18.26,1019200.0,13.4917,13.5435,13.4843,13.4991,1019200.0
2006-11-22 10:10:00,18.26,18.26,18.2,18.23,623800.0,13.4991,13.4991,13.4548,13.4769,623800.0
2006-11-22 10:20:00,18.21,18.26,18.17,18.25,680000.0,13.4622,13.4991,13.4326,13.4917,680000.0
2006-11-22 10:30:00,18.25,18.3,18.2,18.28,522200.0,13.4917,13.5287,13.4548,13.5139,522200.0
2006-11-22 10:40:00,18.28,18.29,18.23,18.24,308500.0,13.5139,13.5213,13.4769,13.4843,308500.0
2006-11-22 10:50:00,18.23,18.27,18.22,18.27,233000.0,13.4769,13.5065,13.4695,13.5065,233000.0
2006-11-22 11:00:00,18.26,18.32,18.26,18.31,251600.0,13.4991,13.5435,13.4991,13.5361,251600.0
2006-11-22 11:10:00,18.32,18.33,18.29,18.33,291200.0,13.5435,13.5509,13.5213,13.5509,291200.0
2006-11-22 11:20:00,18.33,18.34,18.31,18.33,348500.0,13.5509,13.5583,13.5361,13.5509,348500.0
2006-11-22 11:30:00,18.33,18.34,18.32,18.34,194400.0,13.5509,13.5583,13.5435,13.5583,194400.0
2006-11-22 11:40:00,18.33,18.37,18.33,18.36,287000.0,13.5509,13.5804,13.5509,13.573,287000.0
2006-11-22 11:50:00,18.36,18.37,18.33,18.34,316700.0,13.573,13.5804,13.5509,13.5583,316700.0
2006-11-22 12:00:00,18.34,18.35,18.31,18.33,267300.0,13.5583,13.5657,13.5361,13.5509,267300.0
2006-11-22 12:10:00,18.33,18.34,18.33,18.33,71100.0,13.5509,13.5583,13.5509,13.5509,71100.0
2006-11-22 12:20:00,18.33,18.34,18.32,18.33,176300.0,13.5509,13.5583,13.5435,13.5509,176300.0
2006-11-22 12:30:00,18.34,18.34,18.33,18.34,56800.0,13.5583,13.5583,13.5509,13.5583,56800.0
2006-11-22 12:40:00,18.33,18.36,18.33,18.35,80000.0,13.5509,13.573,13.5509,13.5657,80000.0
2006-11-22 12:50:00,18.35,18.36,18.33,18.34,142900.0,13.5657,13.573,13.5509,13.5583,142900.0
2006-11-22 13:00:00,18.34,18.35,18.33,18.33,195100.0,13.5583,13.5657,13.5509,13.5509,195100.0
2006-11-22 13:10:00,18.34,18.36,18.34,18.35,307200.0,13.5583,13.573,13.5583,13.5657,307200.0
2006-11-22 13:20:00,18.34,18.35,18.33,18.33,320700.0,13.5583,13.5657,13.5509,13.5509,320700.0
2006-11-22 13:30:00,18.33,18.35,18.33,18.34,155500.0,13.5509,13.5657,13.5509,13.5583,155500.0
2006-11-22 13:40:00,18.34,18.34,18.33,18.33,145600.0,13.5583,13.5583,13.5509,13.5509,145600.0
2006-11-22 13:50:00,18.33,18.34,18.33,18.33,431600.0,13.5509,13.5583,13.5509,13.5509,431600.0
2006-11-22 14:00:00,18.33,18.36,18.33,18.35,532000.0,13.5509,13.573,13.5509,13.5657,532000.0
2006-11-22 14:10:00,18.34,18.36,18.34,18.35,132100.0,13.5583,13.573,13.5583,13.5657,132100.0
2006-11-22 14:20:00,18.36,18.36,18.35,18.36,60700.0,13.573,13.573,13.5657,13.573,60700.0
2006-11-22 14:30:00,18.35,18.36,18.34,18.34,161200.0,13.5657,13.573,13.5583,13.5583,161200.0
2006-11-22 14:40:00,18.34,18.39,18.34,18.38,666400.0,13.5583,13.5952,13.5583,13.5878,666400.0
2006-11-22 14:50:00,18.38,18.39,18.37,18.37,231800.0,13.5878,13.5952,13.5804,13.5804,231800.0
2006-11-22 15:00:00,18.37,18.39,18.37,18.39,112500.0,13.5804,13.5952,13.5804,13.5952,112500.0
2006-11-22 15:10:00,18.38,18.4,18.36,18.37,322200.0,13.5878,13.6026,13.573,13.5804,322200.0
2006-11-22 15:20:00,18.37,18.39,18.37,18.38,362800.0,13.5804,13.5952,13.5804,13.5878,362800.0
2006-11-22 15:30:00,18.37,18.39,18.36,18.38,578300.0,13.5804,13.5952,13.573,13.5878,578300.0
2006-11-22 15:40:00,18.38,18.44,18.36,18.43,708600.0,13.5878,13.6322,13.573,13.6248,708600.0
2006-11-22 15:50:00,18.43,18.43,18.36,18.37,624400.0,13.6248,13.6248,13.573,13.5804,624400.0
2006-11-24 09:30:00,18.31,18.37,18.27,18.35,726000.0,13.5361,13.5804,13.5065,13.5657,726000.0
2006-11-24 09:40:00,18.36,18.37,18.34,18.36,200900.0,13.573,13.5804,13.5583,13.573,200900.0
2006-11-24 09:50:00,18.36,18.41,18.36,18.4,191900.0,13.573,13.61,13.573,13.6026,191900.0
2006-11-24 10:00:00,18.4,18.46,18.38,18.45,233600.0,13.6026,13.647,13.5878,13.6396,233600.0
2006-11-24 10:10:00,18.45,18.48,18.43,18.47,293000.0,13.6396,13.6618,13.6248,13.6544,293000.0
2006-11-24 10:20:00,18.47,18.49,18.44,18.44,519200.0,13.6544,13.6691,13.6322,13.6322,519200.0
2006-11-24 10:30:00,18.44,18.45,18.38,18.41,395700.0,13.6322,13.6396,13.5878,13.61,395700.0
2006-11-24 10:40:00,18.41,18.45,18.4,18.43,167800.0,13.61,13.6396,13.6026,13.6248,167800.0
2006-11-24 10:50:00,18.44,18.48,18.44,18.46,252400.0,13.6322,13.6618,13.6322,13.647,252400.0
2006-11-24 11:00:00,18.46,18.5,18.46,18.49,448900.0,13.647,13.6765,13.647,13.6691,448900.0
2006-11-24 11:10:00,18.5,18.5,18.49,18.49,255100.0,13.6765,13.6765,13.6691,13.6691,255100.0
2006-11-24 11:20:00,18.49,18.5,18.48,18.5,206300.0,13.6691,13.6765,13.6618,13.6765,206300.0
2006-11-24 11:30:00,18.5,18.52,18.45,18.46,608400.0,13.6765,13.6913,13.6396,13.647,608400.0
2006-11-24 11:40:00,18.47,18.48,18.39,18.42,349300.0,13.6544,13.6618,13.5952,13.6174,349300.0
2006-11-24 11:50:00,18.42,18.45,18.42,18.44,228200.0,13.6174,13.6396,13.6174,13.6322,228200.0
2006-11-24 12:00:00,18.45,18.47,18.43,18.47,327700.0,13.6396,13.6544,13.6248,13.6544,327700.0
2006-11-24 12:10:00,18.47,18.53,18.47,18.52,460800.0,13.6544,13.6987,13.6544,13.6913,460800.0
2006-11-24 12:20:00,18.52,18.55,18.52,18.53,254100.0,13.6913,13.7135,13.6913,13.6987,254100.0
2006-11-24 12:30:00,18.53,18.55,18.52,18.52,540100.0,13.6987,13.7135,13.6913,13.6913,540100.0
2006-11-24 12:40:00,18.52,18.53,18.45,18.46,373100.0,13.6913,13.6987,13.6396,13.647,373100.0
2006-11-24 12:50:00,18.46,18.52,18.45,18.5,581600.0,13.647,13.6913,13.6396,13.6765,581600.0
2006-11-27 09:30:00,18.48,18.49,18.3,18.43,829600.0,13.6618,13.6691,13.5287,13.6248,829600.0
2006-11-27 09:40:00,18.43,18.61,18.43,18.45,1040100.0,13.6248,13.7579,13.6248,13.6396,1040100.0
2006-11-27 09:50:00,18.45,18.47,18.39,18.39,1323300.0,13.6396,13.6544,13.5952,13.5952,1323300.0
2006-11-27 10:00:00,18.39,18.4,18.3,18.31,831400.0,13.5952,13.6026,13.5287,13.5361,831400.0
2006-11-27 10:10:00,18.31,18.33,18.26,18.27,1028200.0,13.5361,13.5509,13.4991,13.5065,1028200.0
2006-11-27 10:20:00,18.26,18.29,18.25,18.29,520800.0,13.4991,13.5213,13.4917,13.5213,520800.0
2006-11-27 10:30:00,18.29,18.32,18.25,18.26,467800.0,13.5213,13.5435,13.4917,13.4991,467800.0
2006-11-27 10:40:00,18.25,18.27,18.23,18.23,491600.0,13.4917,13.5065,13.4769,13.4769,491600.0
2006-11-27 10:50:00,18.23,18.29,18.22,18.29,542900.0,13.4769,13.5213,13.4695,13.5213,542900.0
2006-11-27 11:00:00,18.29,18.35,18.28,18.34,762800.0,13.5213,13.5657,13.5139,13.5583,762800.0
2006-11-27 11:10:00,18.33,18.33,18.23,18.24,755900.0,13.5509,13.5509,13.4769,13.4843,755900.0
2006-11-27 11:20:00,18.24,18.25,18.22,18.23,418600.0,13.4843,13.4917,13.4695,13.4769,418600.0
2006-11-27 11:30:00,18.24,18.24,18.21,18.24,629900.0,13.4843,13.4843,13.4622,13.4843,629900.0
2006-11-27 11:40:00,18.23,18.24,18.15,18.16,550900.0,13.4769,13.4843,13.4178,13.4252,550900.0
2006-11-27 11:50:00,18.17,18.17,18.13,18.17,321100.0,13.4326,13.4326,13.403,13.4326,321100.0
2006-11-27 12:00:00,18.16,18.17,18.1,18.1,258900.0,13.4252,13.4326,13.3808,13.3808,258900.0
2006-11-27 12:10:00,18.11,18.15,18.1,18.15,328800.0,13.3882,13.4178,13.3808,13.4178,328800.0
2006-11-27 12:20:00,18.15,18.17,18.11,18.16,433200.0,13.4178,13.4326,13.3882,13.4252,433200.0
2006-11-27 12:30:00,18.15,18.19,18.14,18.18,367700.0,13.4178,13.4474,13.4104,13.44,367700.0
2006-11-27 12:40:00,18.18,18.2,18.16,18.18,287900.0,13.44,13.4548,13.4252,13.44,287900.0
2006-11-27 12:50:00,18.18,18.19,18.16,18.16,211300.0,13.44,13.4474,13.4252,13.4252,211300.0
2006-11-27 13:00:00,18.16,18.19,18.15,18.17,295200.0,13.4252,13.4474,13.4178,13.4326,295200.0
2006-11-27 13:10:00,18.18,18.18,18.1,18.1,402100.0,13.44,13.44,13.3808,13.3808,402100.0
2006-11-27 13:20:00,18.1,18.12,18.05,18.12,593800.0,13.3808,13.3956,13.3439,13.3956,593800.0
2006-11-27 13:30:00,18.12,18.13,18.02,18.05,525600.0,13.3956,13.403,13.3217,13.3439,525600.0
2006-11-27 13:40:00,18.05,18.06,18.02,18.05,370800.0,13.3439,13.3513,13.3217,13.3439,370800.0
2006-11-27 13:50:00,18.04,18.08,18.04,18.05,530700.0,13.3365,13.366,13.3365,13.3439,530700.0
2006-11-27 14:00:00,18.05,18.06,17.99,18.0,766600.0,13.3439,13.3513,13.2995,13.3069,766600.0
2006-11-27 14:10:00,17.99,18.03,17.99,18.0,438100.0,13.2995,13.3291,13.2995,13.3069,438100.0
2006-11-27 14:20:00,17.99,18.01,17.98,18.0,568800.0,13.2995,13.3143,13.2921,13.3069,568800.0
2006-11-27 14:30:00,18.0,18.03,17.99,18.01,386900.0,13.3069,13.3291,13.2995,13.3143,386900.0
2006-11-27 14:40:00,18.01,18.04,18.01,18.02,344700.0,13.3143,13.3365,13.3143,13.3217,344700.0
2006-11-27 14:50:00,18.02,18.03,17.96,17.97,469700.0,13.3217,13.3291,13.2773,13.2847,469700.0
2006-11-27 15:00:00,17.96,17.97,17.95,17.96,321900.0,13.2773,13.2847,13.2699,13.2773,321900.0
2006-11-27 15:10:00,17.96,17.97,17.95,17.97,373800.0,13.2773,13.2847,13.2699,13.2847,373800.0
2006-11-27 15:20:00,17.97,17.98,17.95,17.96,380900.0,13.2847,13.2921,13.2699,13.2773,380900.0
2006-11-27 15:30:00,17.96,18.0,17.95,17.98,577300.0,13.2773,13.3069,13.2699,13.2921,577300.0
2006-11-27 15:40:00,17.98,17.99,17.96,17.98,515200.0,13.2921,13.2995,13.2773,13.2921,515200.0
2006-11-27 15:50:00,17.98,18.0,17.97,17.97,903800.0,13.2921,13.3069,13.2847,13.2847,903800.0
2006-11-28 09:30:00,17.88,18.05,17.84,17.94,1406800.0,13.2182,13.3439,13.1886,13.2625,1406800.0
2006-11-28 09:40:00,17.95,18.0,17.87,17.97,1044200.0,13.2699,13.3069,13.2108,13.2847,1044200.0
2006-11-28 09:50:00,17.97,18.05,17.96,18.03,741800.0,13.2847,13.3439,13.2773,13.3291,741800.0
2006-11-28 10:00:00,18.03,18.12,17.97,17.99,1138800.0,13.3291,13.3956,13.2847,13.2995,1138800.0
2006-11-28 10:10:00,18.0,18.02,17.9,17.96,1215000.0,13.3069,13.3217,13.233,13.2773,1215000.0
2006-11-28 10:20:00,17.97,17.98,17.9,17.96,1098800.0,13.2847,13.2921,13.233,13.2773,1098800.0
2006-11-28 10:30:00,17.96,18.06,17.96,17.99,880500.0,13.2773,13.3513,13.2773,13.2995,880500.0
2006-11-28 10:40:00,18.0,18.05,17.98,18.01,496700.0,13.3069,13.3439,13.2921,13.3143,496700.0
2006-11-28 10:50:00,18.02,18.02,17.98,18.0,227700.0,13.3217,13.3217,13.2921,13.3069,227700.0
2006-11-28 11:00:00,18.01,18.05,17.98,17.99,536400.0,13.3143,13.3439,13.2921,13.2995,536400.0
2006-11-28 11:10:00,18.0,18.06,17.98,18.05,743600.0,13.3069,13.3513,13.2921,13.3439,743600.0
2006-11-28 11:20:00,18.05,18.11,18.03,18.06,610900.0,13.3439,13.3882,13.3291,13.3513,610900.0
2006-11-28 11:30:00,18.07,18.1,18.04,18.06,344300.0,13.3587,13.3808,13.3365,13.3513,344300.0
2006-11-28 11:40:00,18.07,18.09,18.0,18.02,454800.0,13.3587,13.3734,13.3069,13.3217,454800.0
2006-11-28 11:50:00,18.02,18.05,17.95,17.97,356300.0,13.3217,13.3439,13.2699,13.2847,356300.0
2006-11-28 12:00:00,17.96,18.02,17.96,18.01,322000.0,13.2773,13.3217,13.2773,13.3143,322000.0
2006-11-28 12:10:00,18.02,18.05,18.01,18.02,258900.0,13.3217,13.3439,13.3143,13.3217,258900.0
2006-11-28 12:20:00,18.02,18.06,18.02,18.03,250200.0,13.3217,13.3513,13.3217,13.3291,250200.0
2006-11-28 12:30:00,18.04,18.04,17.97,18.02,364700.0,13.3365,13.3365,13.2847,13.3217,364700.0
2006-11-28 12:40:00,18.03,18.05,17.99,18.04,311200.0,13.3291,13.3439,13.2995,13.3365,311200.0
2006-11-28 12:50:00,18.05,18.05,18.02,18.03,271500.0,13.3439,13.3439,13.3217,13.3291,271500.0
2006-11-28 13:00:00,18.04,18.08,18.03,18.06,352300.0,13.3365,13.366,13.3291,13.3513,352300.0
2006-11-28 13:10:00,18.07,18.08,18.04,18.05,241900.0,13.3587,13.366,13.3365,13.3439,241900.0
2006-11-28 13:20:00,18.05,18.07,18.01,18.03,294400.0,13.3439,13.3587,13.3143,13.3291,294400.0
2006-11-28 13:30:00,18.03,18.06,18.01,18.06,258800.0,13.3291,13.3513,13.3143,13.3513,258800.0
2006-11-28 13:40:00,18.06,18.08,18.04,18.05,361500.0,13.3513,13.366,13.3365,13.3439,361500.0
2006-11-28 13:50:00,18.06,18.08,18.06,18.07,218200.0,13.3513,13.366,13.3513,13.3587,218200.0
2006-11-28 14:00:00,18.07,18.09,18.06,18.08,269100.0,13.3587,13.3734,13.3513,13.366,269100.0
2006-11-28 14:10:00,18.09,18.12,18.07,18.08,465200.0,13.3734,13.3956,13.3587,13.366,465200.0
2006-11-28 14:20:00,18.09,18.13,18.08,18.12,488900.0,13.3734,13.403,13.366,13.3956,488900.0
2006-11-28 14:30:00,18.12,18.16,18.11,18.12,401500.0,13.3956,13.4252,13.3882,13.3956,401500.0
2006-11-28 14:40:00,18.13,18.14,18.09,18.11,695500.0,13.403,13.4104,13.3734,13.3882,695500.0
2006-11-28 14:50:00,18.11,18.17,18.11,18.12,422300.0,13.3882,13.4326,13.3882,13.3956,422300.0
2006-11-28 15:00:00,18.13,18.14,18.09,18.11,520800.0,13.403,13.4104,13.3734,13.3882,520800.0
2006-11-28 15:10:00,18.11,18.18,18.1,18.18,448700.0,13.3882,13.44,13.3808,13.44,448700.0
2006-11-28 15:20:00,18.18,18.19,18.14,18.15,667500.0,13.44,13.4474,13.4104,13.4178,667500.0
2006-11-28 15:30:00,18.15,18.19,18.14,18.18,421200.0,13.4178,13.4474,13.4104,13.44,421200.0
2006-11-28 15:40:00,18.19,18.19,18.16,18.16,515100.0,13.4474,13.4474,13.4252,13.4252,515100.0
2006-11-28 15:50:00,18.16,18.17,18.12,18.14,1165900.0,13.4252,13.4326,13.3956,13.4104,1165900.0
2006-11-29 09:30:00,18.2,18.39,18.15,18.2,1235100.0,13.4548,13.5952,13.4178,13.4548,1235100.0
2006-11-29 09:40:00,18.2,18.25,18.18,18.18,543800.0,13.4548,13.4917,13.44,13.44,543800.0
2006-11-29 09:50:00,18.18,18.2,18.09,18.17,901200.0,13.44,13.4548,13.3734,13.4326,901200.0
2006-11-29 10:00:00,18.16,18.25,18.12,18.24,875000.0,13.4252,13.4917,13.3956,13.4843,875000.0
2006-11-29 10:10:00,18.25,18.25,18.17,18.21,626200.0,13.4917,13.4917,13.4326,13.4622,626200.0
2006-11-29 10:20:00,18.21,18.22,18.18,18.2,386500.0,13.4622,13.4695,13.44,13.4548,386500.0
2006-11-29 10:30:00,18.2,18.21,18.11,18.12,530500.0,13.4548,13.4622,13.3882,13.3956,530500.0
2006-11-29 10:40:00,18.13,18.16,18.11,18.14,527500.0,13.403,13.4252,13.3882,13.4104,527500.0
2006-11-29 10:50:00,18.14,18.15,18.07,18.11,515600.0,13.4104,13.4178,13.3587,13.3882,515600.0
2006-11-29 11:00:00,18.11,18.18,18.11,18.16,612900.0,13.3882,13.44,13.3882,13.4252,612900.0
2006-11-29 11:10:00,18.15,18.19,18.14,18.17,545000.0,13.4178,13.4474,13.4104,13.4326,545000.0
2006-11-29 11:20:00,18.17,18.21,18.17,18.18,299500.0,13.4326,13.4622,13.4326,13.44,299500.0
2006-11-29 11:30:00,18.19,18.2,18.16,18.18,447700.0,13.4474,13.4548,13.4252,13.44,447700.0
2006-11-29 11:40:00,18.18,18.19,18.15,18.16,351200.0,13.44,13.4474,13.4178,13.4252,351200.0
2006-11-29 11:50:00,18.16,18.16,18.14,18.15,88700.0,13.4252,13.4252,13.4104,13.4178,88700.0
2006-11-29 12:00:00,18.16,18.19,18.15,18.16,185300.0,13.4252,13.4474,13.4178,13.4252,185300.0
2006-11-29 12:10:00,18.17,18.18,18.15,18.15,265900.0,13.4326,13.44,13.4178,13.4178,265900.0
2006-11-29 12:20:00,18.15,18.16,18.12,18.13,286900.0,13.4178,13.4252,13.3956,13.403,286900.0
2006-11-29 12:30:00,18.13,18.14,18.1,18.1,332900.0,13.403,13.4104,13.3808,13.3808,332900.0
2006-11-29 12:40:00,18.11,18.14,18.09,18.13,400800.0,13.3882,13.4104,13.3734,13.403,400800.0
2006-11-29 12:50:00,18.14,18.14,18.11,18.12,409000.0,13.4104,13.4104,13.3882,13.3956,409000.0
2006-11-29 13:00:00,18.12,18.12,18.08,18.08,354700.0,13.3956,13.3956,13.366,13.366,354700.0
2006-11-29 13:10:00,18.08,18.09,18.04,18.09,521000.0,13.366,13.3734,13.3365,13.3734,521000.0
2006-11-29 13:20:00,18.08,18.12,18.05,18.06,884500.0,13.366,13.3956,13.3439,13.3513,884500.0
2006-11-29 13:30:00,18.06,18.06,17.95,18.02,723100.0,13.3513,13.3513,13.2699,13.3217,723100.0
2006-11-29 13:40:00,18.03,18.08,18.02,18.06,421600.0,13.3291,13.366,13.3217,13.3513,421600.0
2006-11-29 13:50:00,18.07,18.07,18.01,18.02,403300.0,13.3587,13.3587,13.3143,13.3217,403300.0
2006-11-29 14:00:00,18.03,18.06,17.97,17.98,711600.0,13.3291,13.3513,13.2847,13.2921,711600.0
2006-11-29 14:10:00,17.98,17.99,17.97,17.99,217300.0,13.2921,13.2995,13.2847,13.2995,217300.0
2006-11-29 14:20:00,17.99,18.02,17.99,18.01,220600.0,13.2995,13.3217,13.2995,13.3143,220600.0
2006-11-29 14:30:00,18.01,18.09,18.01,18.08,320100.0,13.3143,13.3734,13.3143,13.366,320100.0
2006-11-29 14:40:00,18.07,18.08,18.05,18.06,127700.0,13.3587,13.366,13.3439,13.3513,127700.0
2006-11-29 14:50:00,18.07,18.13,18.06,18.11,417100.0,13.3587,13.403,13.3513,13.3882,417100.0
2006-11-29 15:00:00,18.12,18.13,18.1,18.13,280700.0,13.3956,13.403,13.3808,13.403,280700.0
2006-11-29 15:10:00,18.13,18.15,18.13,18.15,266800.0,13.403,13.4178,13.403,13.4178,266800.0
2006-11-29 15:20:00,18.14,18.17,18.14,18.15,474800.0,13.4104,13.4326,13.4104,13.4178,474800.0
2006-11-29 15:30:00,18.16,18.19,18.13,18.19,800500.0,13.4252,13.4474,13.403,13.4474,800500.0
2006-11-29 15:40:00,18.19,18.19,18.14,18.18,650900.0,13.4474,13.4474,13.4104,13.44,650900.0
2006-11-29 15:50:00,18.18,18.19,18.13,18.16,627700.0,13.44,13.4474,13.403,13.4252,627700.0
2006-11-30 09:30:00,18.08,18.23,18.06,18.2,733200.0,13.366,13.4769,13.3513,13.4548,733200.0
2006-11-30 09:40:00,18.2,18.2,18.03,18.12,899500.0,13.4548,13.4548,13.3291,13.3956,899500.0
2006-11-30 09:50:00,18.12,18.15,18.1,18.14,610500.0,13.3956,13.4178,13.3808,13.4104,610500.0
2006-11-30 10:00:00,18.14,18.14,17.99,18.06,731900.0,13.4104,13.4104,13.2995,13.3513,731900.0
2006-11-30 10:10:00,18.06,18.12,17.97,17.98,772000.0,13.3513,13.3956,13.2847,13.2921,772000.0
2006-11-30 10:20:00,17.98,18.02,17.95,18.0,1167200.0,13.2921,13.3217,13.2699,13.3069,1167200.0
2006-11-30 10:30:00,18.01,18.02,17.96,18.0,539500.0,13.3143,13.3217,13.2773,13.3069,539500.0
2006-11-30 10:40:00,17.99,18.0,17.97,17.98,902100.0,13.2995,13.3069,13.2847,13.2921,902100.0
2006-11-30 10:50:00,17.98,18.01,17.98,18.0,921100.0,13.2921,13.3143,13.2921,13.3069,921100.0
2006-11-30 11:00:00,17.99,18.0,17.99,18.0,659100.0,13.2995,13.3069,13.2995,13.3069,659100.0
2006-11-30 11:10:00,18.0,18.0,17.96,17.96,711100.0,13.3069,13.3069,13.2773,13.2773,711100.0
2006-11-30 11:20:00,17.96,18.0,17.95,17.99,469300.0,13.2773,13.3069,13.2699,13.2995,469300.0
2006-11-30 11:30:00,18.0,18.01,17.96,17.98,758600.0,13.3069,13.3143,13.2773,13.2921,758600.0
2006-11-30 11:40:00,17.97,17.99,17.97,17.98,229400.0,13.2847,13.2995,13.2847,13.2921,229400.0
2006-11-30 11:50:00,17.99,18.01,17.98,18.0,852600.0,13.2995,13.3143,13.2921,13.3069,852600.0
2006-11-30 12:00:00,18.0,18.03,17.97,18.0,1001100.0,13.3069,13.3291,13.2847,13.3069,1001100.0
2006-11-30 12:10:00,18.0,18.0,17.99,17.99,495100.0,13.3069,13.3069,13.2995,13.2995,495100.0
2006-11-30 12:20:00,17.99,18.0,17.99,18.0,182700.0,13.2995,13.3069,13.2995,13.3069,182700.0
2006-11-30 12:30:00,18.0,18.02,17.99,18.02,944900.0,13.3069,13.3217,13.2995,13.3217,944900.0
2006-11-30 12:40:00,18.02,18.02,18.0,18.01,109900.0,13.3217,13.3217,13.3069,13.3143,109900.0
2006-11-30 12:50:00,18.02,18.06,18.01,18.05,517900.0,13.3217,13.3513,13.3143,13.3439,517900.0
2006-11-30 13:00:00,18.05,18.08,18.04,18.07,452000.0,13.3439,13.366,13.3365,13.3587,452000.0
2006-11-30 13:10:00,18.06,18.11,18.06,18.08,586700.0,13.3513,13.3882,13.3513,13.366,586700.0
2006-11-30 13:20:00,18.09,18.12,18.08,18.12,480000.0,13.3734,13.3956,13.366,13.3956,480000.0
2006-11-30 13:30:00,18.13,18.16,18.08,18.13,989200.0,13.403,13.4252,13.366,13.403,989200.0
2006-11-30 13:40:00,18.12,18.13,18.1,18.1,662900.0,13.3956,13.403,13.3808,13.3808,662900.0
2006-11-30 13:50:00,18.1,18.11,18.0,18.01,832800.0,13.3808,13.3882,13.3069,13.3143,832800.0
2006-11-30 14:00:00,18.01,18.08,17.99,18.02,769500.0,13.3143,13.366,13.2995,13.3217,769500.0
2006-11-30 14:10:00,18.02,18.05,18.0,18.02,364800.0,13.3217,13.3439,13.3069,13.3217,364800.0
2006-11-30 14:20:00,18.02,18.06,18.01,18.05,270800.0,13.3217,13.3513,13.3143,13.3439,270800.0
2006-11-30 14:30:00,18.05,18.14,18.04,18.11,642600.0,13.3439,13.4104,13.3365,13.3882,642600.0
2006-11-30 14:40:00,18.11,18.14,18.08,18.09,279800.0,13.3882,13.4104,13.366,13.3734,279800.0
2006-11-30 14:50:00,18.1,18.13,18.08,18.12,355500.0,13.3808,13.403,13.366,13.3956,355500.0
2006-11-30 15:00:00,18.12,18.13,18.08,18.09,337800.0,13.3956,13.403,13.366,13.3734,337800.0
2006-11-30 15:10:00,18.09,18.11,18.05,18.08,534900.0,13.3734,13.3882,13.3439,13.366,534900.0
2006-11-30 15:20:00,18.08,18.13,18.08,18.13,295600.0,13.366,13.403,13.366,13.403,295600.0
2006-11-30 15:30:00,18.13,18.14,18.08,18.11,526100.0,13.403,13.4104,13.366,13.3882,526100.0
2006-11-30 15:40:00,18.11,18.12,18.04,18.06,615500.0,13.3882,13.3956,13.3365,13.3513,615500.0
2006-11-30 15:50:00,18.07,18.07,17.99,18.0,1094200.0,13.3587,13.3587,13.2995,13.3069,1094200.0
2006-12-01 09:30:00,17.92,18.08,17.92,17.98,918600.0,13.2478,13.366,13.2478,13.2921,918600.0
2006-12-01 09:40:00,17.98,18.04,17.97,18.04,725900.0,13.2921,13.3365,13.2847,13.3365,725900.0
2006-12-01 09:50:00,18.03,18.04,17.99,18.01,352200.0,13.3291,13.3365,13.2995,13.3143,352200.0
2006-12-01 10:00:00,18.01,18.01,17.93,17.96,1163400.0,13.3143,13.3143,13.2552,13.2773,1163400.0
2006-12-01 10:10:00,17.96,17.99,17.91,17.95,623000.0,13.2773,13.2995,13.2404,13.2699,623000.0
2006-12-01 10:20:00,17.96,17.97,17.91,17.93,502900.0,13.2773,13.2847,13.2404,13.2552,502900.0
2006-12-01 10:30:00,17.92,17.93,17.89,17.9,426900.0,13.2478,13.2552,13.2256,13.233,426900.0
2006-12-01 10:40:00,17.9,17.91,17.89,17.9,351400.0,13.233,13.2404,13.2256,13.233,351400.0
2006-12-01 10:50:00,17.9,17.91,17.88,17.89,275300.0,13.233,13.2404,13.2182,13.2256,275300.0
2006-12-01 11:00:00,17.89,17.91,17.89,17.89,249200.0,13.2256,13.2404,13.2256,13.2256,249200.0
2006-12-01 11:10:00,17.89,17.9,17.85,17.85,411900.0,13.2256,13.233,13.196,13.196,411900.0
2006-12-01 11:20:00,17.86,17.87,17.81,17.84,674900.0,13.2034,13.2108,13.1664,13.1886,674900.0
2006-12-01 11:30:00,17.84,17.89,17.8,17.89,460000.0,13.1886,13.2256,13.1591,13.2256,460000.0
2006-12-01 11:40:00,17.89,17.91,17.87,17.9,415100.0,13.2256,13.2404,13.2108,13.233,415100.0
2006-12-01 11:50:00,17.9,17.91,17.89,17.9,263800.0,13.233,13.2404,13.2256,13.233,263800.0
2006-12-01 12:00:00,17.9,17.9,17.81,17.89,613000.0,13.233,13.233,13.1664,13.2256,613000.0
2006-12-01 12:10:00,17.89,17.9,17.86,17.88,250200.0,13.2256,13.233,13.2034,13.2182,250200.0
2006-12-01 12:20:00,17.89,17.9,17.87,17.9,235900.0,13.2256,13.233,13.2108,13.233,235900.0
2006-12-01 12:30:00,17.89,17.9,17.88,17.89,120300.0,13.2256,13.233,13.2182,13.2256,120300.0
2006-12-01 12:40:00,17.88,17.9,17.88,17.89,81800.0,13.2182,13.233,13.2182,13.2256,81800.0
2006-12-01 12:50:00,17.89,17.9,17.87,17.89,78500.0,13.2256,13.233,13.2108,13.2256,78500.0
2006-12-01 13:00:00,17.89,17.9,17.81,17.81,695400.0,13.2256,13.233,13.1664,13.1664,695400.0
2006-12-01 13:10:00,17.81,17.86,17.78,17.79,564500.0,13.1664,13.2034,13.1443,13.1517,564500.0
2006-12-01 13:20:00,17.79,17.84,17.79,17.79,244300.0,13.1517,13.1886,13.1517,13.1517,244300.0
2006-12-01 13:30:00,17.8,17.8,17.7,17.72,607700.0,13.1591,13.1591,13.0851,13.0999,607700.0
2006-12-01 13:40:00,17.72,17.74,17.7,17.74,283700.0,13.0999,13.1147,13.0851,13.1147,283700.0
2006-12-01 13:50:00,17.73,17.74,17.7,17.71,456300.0,13.1073,13.1147,13.0851,13.0925,456300.0
2006-12-01 14:00:00,17.71,17.73,17.63,17.65,1260300.0,13.0925,13.1073,13.0334,13.0482,1260300.0
2006-12-01 14:10:00,17.65,17.67,17.59,17.61,1318400.0,13.0482,13.0629,13.0038,13.0186,1318400.0
2006-12-01 14:20:00,17.61,17.63,17.59,17.6,1318400.0,13.0186,13.0334,13.0038,13.0112,1318400.0
2006-12-01 14:30:00,17.6,17.61,17.46,17.51,1970600.0,13.0112,13.0186,12.9077,12.9447,1970600.0
2006-12-01 14:40:00,17.51,17.53,17.42,17.47,1544100.0,12.9447,12.9594,12.8781,12.9151,1544100.0
2006-12-01 14:50:00,17.47,17.52,17.45,17.51,716100.0,12.9151,12.9521,12.9003,12.9447,716100.0
2006-12-01 15:00:00,17.51,17.59,17.49,17.56,773600.0,12.9447,13.0038,12.9299,12.9816,773600.0
2006-12-01 15:10:00,17.56,17.62,17.54,17.61,1001900.0,12.9816,13.026,12.9668,13.0186,1001900.0
2006-12-01 15:20:00,17.62,17.65,17.59,17.65,1251300.0,13.026,13.0482,13.0038,13.0482,1251300.0
2006-12-01 15:30:00,17.65,17.65,17.59,17.62,1248600.0,13.0482,13.0482,13.0038,13.026,1248600.0
2006-12-01 15:40:00,17.62,17.7,17.62,17.69,836300.0,13.026,13.0851,13.026,13.0777,836300.0
2006-12-01 15:50:00,17.69,17.77,17.69,17.73,1387000.0,13.0777,13.1369,13.0777,13.1073,1387000.0
2006-12-04 09:30:00,17.9,17.99,17.77,17.98,1409500.0,13.233,13.2995,13.1369,13.2921,1409500.0
2006-12-04 09:40:00,17.98,18.0,17.85,17.85,990700.0,13.2921,13.3069,13.196,13.196,990700.0
2006-12-04 09:50:00,17.85,17.94,17.78,17.9,956600.0,13.196,13.2625,13.1443,13.233,956600.0
2006-12-04 10:00:00,17.9,17.99,17.88,17.97,988800.0,13.233,13.2995,13.2182,13.2847,988800.0
2006-12-04 10:10:00,17.96,18.0,17.96,17.99,444100.0,13.2773,13.3069,13.2773,13.2995,444100.0
2006-12-04 10:20:00,17.99,18.13,17.99,18.08,994000.0,13.2995,13.403,13.2995,13.366,994000.0
2006-12-04 10:30:00,18.09,18.12,18.05,18.12,917400.0,13.3734,13.3956,13.3439,13.3956,917400.0
2006-12-04 10:40:00,18.11,18.22,18.1,18.18,1119300.0,13.3882,13.4695,13.3808,13.44,1119300.0
2006-12-04 10:50:00,18.18,18.27,18.14,18.26,1082000.0,13.44,13.5065,13.4104,13.4991,1082000.0
2006-12-04 11:00:00,18.27,18.32,18.25,18.31,886000.0,13.5065,13.5435,13.4917,13.5361,886000.0
2006-12-04 11:10:00,18.31,18.42,18.3,18.41,1646600.0,13.5361,13.6174,13.5287,13.61,1646600.0
2006-12-04 11:20:00,18.4,18.43,18.36,18.38,824100.0,13.6026,13.6248,13.573,13.5878,824100.0
2006-12-04 11:30:00,18.38,18.39,18.27,18.28,643400.0,13.5878,13.5952,13.5065,13.5139,643400.0
2006-12-04 11:40:00,18.28,19.33,18.25,18.36,1536400.0,13.5139,14.2901,13.4917,13.573,1536400.0
2006-12-04 11:50:00,18.36,18.41,18.34,18.39,477600.0,13.573,13.61,13.5583,13.5952,477600.0
2006-12-04 12:00:00,18.38,18.41,18.33,18.38,777900.0,13.5878,13.61,13.5509,13.5878,777900.0
2006-12-04 12:10:00,18.38,18.45,18.38,18.42,461900.0,13.5878,13.6396,13.5878,13.6174,461900.0
2006-12-04 12:20:00,18.42,18.44,18.38,18.38,397800.0,13.6174,13.6322,13.5878,13.5878,397800.0
2006-12-04 12:30:00,18.38,18.45,18.37,18.45,493600.0,13.5878,13.6396,13.5804,13.6396,493600.0
2006-12-04 12:40:00,18.44,18.47,18.42,18.43,403700.0,13.6322,13.6544,13.6174,13.6248,403700.0
2006-12-04 12:50:00,18.42,18.47,18.42,18.46,259400.0,13.6174,13.6544,13.6174,13.647,259400.0
2006-12-04 13:00:00,18.45,18.49,18.45,18.47,350100.0,13.6396,13.6691,13.6396,13.6544,350100.0
2006-12-04 13:10:00,18.47,18.47,18.41,18.43,327800.0,13.6544,13.6544,13.61,13.6248,327800.0
2006-12-04 13:20:00,18.43,18.45,18.4,18.44,547600.0,13.6248,13.6396,13.6026,13.6322,547600.0
2006-12-04 13:30:00,18.44,18.49,18.43,18.47,694300.0,13.6322,13.6691,13.6248,13.6544,694300.0
2006-12-04 13:40:00,18.46,18.5,18.46,18.47,496100.0,13.647,13.6765,13.647,13.6544,496100.0
2006-12-04 13:50:00,18.47,18.49,18.43,18.49,576900.0,13.6544,13.6691,13.6248,13.6691,576900.0
2006-12-04 14:00:00,18.49,18.5,18.47,18.48,383100.0,13.6691,13.6765,13.6544,13.6618,383100.0
2006-12-04 14:10:00,18.48,18.49,18.45,18.46,336000.0,13.6618,13.6691,13.6396,13.647,336000.0
2006-12-04 14:20:00,18.45,18.48,18.44,18.48,421100.0,13.6396,13.6618,13.6322,13.6618,421100.0
2006-12-04 14:30:00,18.47,18.49,18.47,18.48,262700.0,13.6544,13.6691,13.6544,13.6618,262700.0
2006-12-04 14:40:00,18.47,18.5,18.47,18.49,474900.0,13.6544,13.6765,13.6544,13.6691,474900.0
2006-12-04 14:50:00,18.48,18.51,18.48,18.51,619600.0,13.6618,13.6839,13.6618,13.6839,619600.0
2006-12-04 15:00:00,18.51,18.52,18.43,18.43,502900.0,13.6839,13.6913,13.6248,13.6248,502900.0
2006-12-04 15:10:00,18.43,18.45,18.43,18.43,441700.0,13.6248,13.6396,13.6248,13.6248,441700.0
2006-12-04 15:20:00,18.43,18.43,18.36,18.36,1088400.0,13.6248,13.6248,13.573,13.573,1088400.0
2006-12-04 15:30:00,18.37,18.39,18.33,18.38,849400.0,13.5804,13.5952,13.5509,13.5878,849400.0
2006-12-04 15:40:00,18.38,18.42,18.33,18.34,856900.0,13.5878,13.6174,13.5509,13.5583,856900.0
2006-12-04 15:50:00,18.33,18.37,18.3,18.34,1344500.0,13.5509,13.5804,13.5287,13.5583,1344500.0
2006-12-05 09:30:00,18.45,18.52,18.38,18.47,929600.0,13.6396,13.6913,13.5878,13.6544,929600.0
2006-12-05 09:40:00,18.46,18.48,18.41,18.44,643500.0,13.647,13.6618,13.61,13.6322,643500.0
2006-12-05 09:50:00,18.44,18.48,18.42,18.47,481400.0,13.6322,13.6618,13.6174,13.6544,481400.0
2006-12-05 10:00:00,18.47,18.58,18.47,18.55,1084900.0,13.6544,13.7357,13.6544,13.7135,1084900.0
2006-12-05 10:10:00,18.54,18.67,18.52,18.66,1056200.0,13.7061,13.8022,13.6913,13.7948,1056200.0
2006-12-05 10:20:00,18.66,18.67,18.6,18.62,567800.0,13.7948,13.8022,13.7505,13.7653,567800.0
2006-12-05 10:30:00,18.61,18.64,18.57,18.61,637000.0,13.7579,13.78,13.7283,13.7579,637000.0
2006-12-05 10:40:00,18.61,18.64,18.59,18.62,307500.0,13.7579,13.78,13.7431,13.7653,307500.0
2006-12-05 10:50:00,18.61,18.64,18.6,18.63,267500.0,13.7579,13.78,13.7505,13.7726,267500.0
2006-12-05 11:00:00,18.62,18.64,18.6,18.61,338900.0,13.7653,13.78,13.7505,13.7579,338900.0
2006-12-05 11:10:00,18.62,18.65,18.61,18.64,221300.0,13.7653,13.7874,13.7579,13.78,221300.0
2006-12-05 11:20:00,18.65,18.69,18.63,18.67,293300.0,13.7874,13.817,13.7726,13.8022,293300.0
2006-12-05 11:30:00,18.67,18.7,18.63,18.69,461700.0,13.8022,13.8244,13.7726,13.817,461700.0
2006-12-05 11:40:00,18.69,18.69,18.65,18.65,184500.0,13.817,13.817,13.7874,13.7874,184500.0
2006-12-05 11:50:00,18.65,18.71,18.65,18.68,554200.0,13.7874,13.8318,13.7874,13.8096,554200.0
2006-12-05 12:00:00,18.67,18.68,18.61,18.62,501500.0,13.8022,13.8096,13.7579,13.7653,501500.0
2006-12-05 12:10:00,18.63,18.65,18.6,18.62,290500.0,13.7726,13.7874,13.7505,13.7653,290500.0
2006-12-05 12:20:00,18.63,18.64,18.59,18.63,359800.0,13.7726,13.78,13.7431,13.7726,359800.0
2006-12-05 12:30:00,18.62,18.62,18.6,18.61,328400.0,13.7653,13.7653,13.7505,13.7579,328400.0
2006-12-05 12:40:00,18.62,18.62,18.6,18.6,185700.0,13.7653,13.7653,13.7505,13.7505,185700.0
2006-12-05 12:50:00,18.6,18.62,18.59,18.61,337400.0,13.7505,13.7653,13.7431,13.7579,337400.0
2006-12-05 13:00:00,18.61,18.62,18.6,18.62,191200.0,13.7579,13.7653,13.7505,13.7653,191200.0
2006-12-05 13:10:00,18.62,18.63,18.61,18.62,151200.0,13.7653,13.7726,13.7579,13.7653,151200.0
2006-12-05 13:20:00,18.62,18.63,18.58,18.61,259800.0,13.7653,13.7726,13.7357,13.7579,259800.0
2006-12-05 13:30:00,18.6,18.63,18.59,18.6,236600.0,13.7505,13.7726,13.7431,13.7505,236600.0
2006-12-05 13:40:00,18.6,18.64,18.59,18.62,297200.0,13.7505,13.78,13.7431,13.7653,297200.0
2006-12-05 13:50:00,18.63,18.63,18.59,18.61,244300.0,13.7726,13.7726,13.7431,13.7579,244300.0
2006-12-05 14:00:00,18.61,18.61,18.56,18.59,313200.0,13.7579,13.7579,13.7209,13.7431,313200.0
2006-12-05 14:10:00,18.59,18.64,18.58,18.61,442700.0,13.7431,13.78,13.7357,13.7579,442700.0
2006-12-05 14:20:00,18.61,18.65,18.6,18.65,440900.0,13.7579,13.7874,13.7505,13.7874,440900.0
2006-12-05 14:30:00,18.64,18.69,18.63,18.63,780300.0,13.78,13.817,13.7726,13.7726,780300.0
2006-12-05 14:40:00,18.62,18.7,18.62,18.65,582000.0,13.7653,13.8244,13.7653,13.7874,582000.0
2006-12-05 14:50:00,18.65,18.67,18.62,18.65,241100.0,13.7874,13.8022,13.7653,13.7874,241100.0
2006-12-05 15:00:00,18.65,18.67,18.63,18.65,351700.0,13.7874,13.8022,13.7726,13.7874,351700.0
2006-12-05 15:10:00,18.65,18.65,18.6,18.61,385300.0,13.7874,13.7874,13.7505,13.7579,385300.0
2006-12-05 15:20:00,18.6,18.62,18.58,18.59,302300.0,13.7505,13.7653,13.7357,13.7431,302300.0
2006-12-05 15:30:00,18.59,18.59,18.55,18.55,474600.0,13.7431,13.7431,13.7135,13.7135,474600.0
2006-12-05 15:40:00,18.56,18.6,18.55,18.59,527000.0,13.7209,13.7505,13.7135,13.7431,527000.0
2006-12-05 15:50:00,18.58,18.59,18.53,18.55,797500.0,13.7357,13.7431,13.6987,13.7135,797500.0
2006-12-06 09:30:00,18.48,18.5,18.31,18.38,926500.0,13.6618,13.6765,13.5361,13.5878,926500.0
2006-12-06 09:40:00,18.38,18.44,18.34,18.44,505100.0,13.5878,13.6322,13.5583,13.6322,505100.0
2006-12-06 09:50:00,18.43,18.46,18.35,18.38,634000.0,13.6248,13.647,13.5657,13.5878,634000.0
2006-12-06 10:00:00,18.38,18.46,18.37,18.43,471300.0,13.5878,13.647,13.5804,13.6248,471300.0
2006-12-06 10:10:00,18.44,18.48,18.4,18.48,529200.0,13.6322,13.6618,13.6026,13.6618,529200.0
2006-12-06 10:20:00,18.48,18.53,18.47,18.5,554300.0,13.6618,13.6987,13.6544,13.6765,554300.0
2006-12-06 10:30:00,18.51,18.59,18.48,18.54,718700.0,13.6839,13.7431,13.6618,13.7061,718700.0
2006-12-06 10:40:00,18.54,18.57,18.53,18.56,213600.0,13.7061,13.7283,13.6987,13.7209,213600.0
2006-12-06 10:50:00,18.56,18.59,18.54,18.54,342600.0,13.7209,13.7431,13.7061,13.7061,342600.0
2006-12-06 11:00:00,18.54,18.57,18.53,18.57,267900.0,13.7061,13.7283,13.6987,13.7283,267900.0
2006-12-06 11:10:00,18.57,18.62,18.55,18.61,382700.0,13.7283,13.7653,13.7135,13.7579,382700.0
2006-12-06 11:20:00,18.61,18.65,18.6,18.62,547500.0,13.7579,13.7874,13.7505,13.7653,547500.0
2006-12-06 11:30:00,18.62,18.63,18.6,18.61,259000.0,13.7653,13.7726,13.7505,13.7579,259000.0
2006-12-06 11:40:00,18.62,18.62,18.58,18.61,283600.0,13.7653,13.7653,13.7357,13.7579,283600.0
2006-12-06 11:50:00,18.61,18.63,18.61,18.63,168400.0,13.7579,13.7726,13.7579,13.7726,168400.0
2006-12-06 12:00:00,18.62,18.63,18.59,18.61,240800.0,13.7653,13.7726,13.7431,13.7579,240800.0
2006-12-06 12:10:00,18.62,18.63,18.59,18.6,365700.0,13.7653,13.7726,13.7431,13.7505,365700.0
2006-12-06 12:20:00,18.6,18.62,18.59,18.61,224600.0,13.7505,13.7653,13.7431,13.7579,224600.0
2006-12-06 12:30:00,18.62,18.64,18.61,18.63,237100.0,13.7653,13.78,13.7579,13.7726,237100.0
2006-12-06 12:40:00,18.63,18.64,18.61,18.61,263800.0,13.7726,13.78,13.7579,13.7579,263800.0
2006-12-06 12:50:00,18.61,18.63,18.61,18.62,240200.0,13.7579,13.7726,13.7579,13.7653,240200.0
2006-12-06 13:00:00,18.61,18.65,18.6,18.63,474700.0,13.7579,13.7874,13.7505,13.7726,474700.0
2006-12-06 13:10:00,18.63,18.63,18.61,18.61,108200.0,13.7726,13.7726,13.7579,13.7579,108200.0
2006-12-06 13:20:00,18.61,18.62,18.58,18.6,533500.0,13.7579,13.7653,13.7357,13.7505,533500.0
2006-12-06 13:30:00,18.6,18.63,18.59,18.62,351200.0,13.7505,13.7726,13.7431,13.7653,351200.0
2006-12-06 13:40:00,18.61,18.62,18.57,18.6,610600.0,13.7579,13.7653,13.7283,13.7505,610600.0
2006-12-06 13:50:00,18.6,18.62,18.6,18.62,112100.0,13.7505,13.7653,13.7505,13.7653,112100.0
2006-12-06 14:00:00,18.61,18.63,18.6,18.62,205300.0,13.7579,13.7726,13.7505,13.7653,205300.0
2006-12-06 14:10:00,18.61,18.64,18.61,18.64,139900.0,13.7579,13.78,13.7579,13.78,139900.0
2006-12-06 14:20:00,18.63,18.66,18.61,18.66,295500.0,13.7726,13.7948,13.7579,13.7948,295500.0
2006-12-06 14:30:00,18.66,18.73,18.61,18.68,844300.0,13.7948,13.8466,13.7579,13.8096,844300.0
2006-12-06 14:40:00,18.68,18.71,18.67,18.7,282700.0,13.8096,13.8318,13.8022,13.8244,282700.0
2006-12-06 14:50:00,18.7,18.71,18.63,18.64,380300.0,13.8244,13.8318,13.7726,13.78,380300.0
2006-12-06 15:00:00,18.64,18.65,18.57,18.61,561600.0,13.78,13.7874,13.7283,13.7579,561600.0
2006-12-06 15:10:00,18.61,18.62,18.59,18.59,315200.0,13.7579,13.7653,13.7431,13.7431,315200.0
2006-12-06 15:20:00,18.59,18.6,18.51,18.54,1058900.0,13.7431,13.7505,13.6839,13.7061,1058900.0
2006-12-06 15:30:00,18.54,18.54,18.47,18.52,575300.0,13.7061,13.7061,13.6544,13.6913,575300.0
2006-12-06 15:40:00,18.53,18.56,18.51,18.52,643200.0,13.6987,13.7209,13.6839,13.6913,643200.0
2006-12-06 15:50:00,18.53,18.6,18.52,18.6,858400.0,13.6987,13.7505,13.6913,13.7505,858400.0
2006-12-07 09:30:00,18.59,18.77,18.59,18.75,754100.0,13.7431,13.8761,13.7431,13.8614,754100.0
2006-12-07 09:40:00,18.75,18.79,18.64,18.66,723100.0,13.8614,13.8909,13.78,13.7948,723100.0
2006-12-07 09:50:00,18.66,18.69,18.62,18.67,498500.0,13.7948,13.817,13.7653,13.8022,498500.0
2006-12-07 10:00:00,18.66,18.67,18.45,18.48,821100.0,13.7948,13.8022,13.6396,13.6618,821100.0
2006-12-07 10:10:00,18.48,18.51,18.34,18.4,928800.0,13.6618,13.6839,13.5583,13.6026,928800.0
2006-12-07 10:20:00,18.4,18.45,18.39,18.43,257800.0,13.6026,13.6396,13.5952,13.6248,257800.0
2006-12-07 10:30:00,18.43,18.51,18.42,18.48,545400.0,13.6248,13.6839,13.6174,13.6618,545400.0
2006-12-07 10:40:00,18.49,18.51,18.38,18.4,668100.0,13.6691,13.6839,13.5878,13.6026,668100.0
2006-12-07 10:50:00,18.4,18.46,18.38,18.4,493200.0,13.6026,13.647,13.5878,13.6026,493200.0
2006-12-07 11:00:00,18.41,18.48,18.38,18.45,556800.0,13.61,13.6618,13.5878,13.6396,556800.0
2006-12-07 11:10:00,18.45,18.49,18.44,18.45,286100.0,13.6396,13.6691,13.6322,13.6396,286100.0
2006-12-07 11:20:00,18.45,18.46,18.4,18.42,256100.0,13.6396,13.647,13.6026,13.6174,256100.0
2006-12-07 11:30:00,18.43,18.46,18.42,18.45,208800.0,13.6248,13.647,13.6174,13.6396,208800.0
2006-12-07 11:40:00,18.46,18.48,18.43,18.45,300100.0,13.647,13.6618,13.6248,13.6396,300100.0
2006-12-07 11:50:00,18.45,18.55,18.43,18.52,500000.0,13.6396,13.7135,13.6248,13.6913,500000.0
2006-12-07 12:00:00,18.53,18.53,18.49,18.52,121700.0,13.6987,13.6987,13.6691,13.6913,121700.0
2006-12-07 12:10:00,18.52,18.6,18.51,18.59,347600.0,13.6913,13.7505,13.6839,13.7431,347600.0
2006-12-07 12:20:00,18.59,18.59,18.56,18.57,186200.0,13.7431,13.7431,13.7209,13.7283,186200.0
2006-12-07 12:30:00,18.57,18.58,18.52,18.55,305300.0,13.7283,13.7357,13.6913,13.7135,305300.0
2006-12-07 12:40:00,18.55,18.57,18.53,18.55,164700.0,13.7135,13.7283,13.6987,13.7135,164700.0
2006-12-07 12:50:00,18.56,18.58,18.55,18.57,188600.0,13.7209,13.7357,13.7135,13.7283,188600.0
2006-12-07 13:00:00,18.58,18.59,18.56,18.58,231400.0,13.7357,13.7431,13.7209,13.7357,231400.0
2006-12-07 13:10:00,18.58,18.61,18.58,18.6,181400.0,13.7357,13.7579,13.7357,13.7505,181400.0
2006-12-07 13:20:00,18.6,18.63,18.58,18.63,196400.0,13.7505,13.7726,13.7357,13.7726,196400.0
2006-12-07 13:30:00,18.62,18.64,18.57,18.58,241900.0,13.7653,13.78,13.7283,13.7357,241900.0
2006-12-07 13:40:00,18.58,18.62,18.57,18.62,236200.0,13.7357,13.7653,13.7283,13.7653,236200.0
2006-12-07 13:50:00,18.61,18.63,18.61,18.62,347500.0,13.7579,13.7726,13.7579,13.7653,347500.0
2006-12-07 14:00:00,18.62,18.63,18.55,18.55,549600.0,13.7653,13.7726,13.7135,13.7135,549600.0
2006-12-07 14:10:00,18.56,18.56,18.48,18.51,456600.0,13.7209,13.7209,13.6618,13.6839,456600.0
2006-12-07 14:20:00,18.51,18.52,18.43,18.44,476800.0,13.6839,13.6913,13.6248,13.6322,476800.0
2006-12-07 14:30:00,18.45,18.47,18.42,18.46,335900.0,13.6396,13.6544,13.6174,13.647,335900.0
2006-12-07 14:40:00,18.47,18.49,18.44,18.48,291600.0,13.6544,13.6691,13.6322,13.6618,291600.0
2006-12-07 14:50:00,18.48,18.49,18.46,18.46,269100.0,13.6618,13.6691,13.647,13.647,269100.0
2006-12-07 15:00:00,18.46,18.46,18.38,18.41,621200.0,13.647,13.647,13.5878,13.61,621200.0
2006-12-07 15:10:00,18.4,18.43,18.36,18.41,506800.0,13.6026,13.6248,13.573,13.61,506800.0
2006-12-07 15:20:00,18.41,18.48,18.41,18.47,528600.0,13.61,13.6618,13.61,13.6544,528600.0
2006-12-07 15:30:00,18.46,18.47,18.45,18.46,439500.0,13.647,13.6544,13.6396,13.647,439500.0
2006-12-07 15:40:00,18.46,18.53,18.46,18.48,765000.0,13.647,13.6987,13.647,13.6618,765000.0
2006-12-07 15:50:00,18.48,18.49,18.42,18.44,984000.0,13.6618,13.6691,13.6174,13.6322,984000.0
2006-12-08 09:30:00,18.33,18.45,18.32,18.44,870400.0,13.5509,13.6396,13.5435,13.6322,870400.0
2006-12-08 09:40:00,18.44,18.51,18.36,18.39,844200.0,13.6322,13.6839,13.573,13.5952,844200.0
2006-12-08 09:50:00,18.39,18.39,18.2,18.23,980100.0,13.5952,13.5952,13.4548,13.4769,980100.0
2006-12-08 10:00:00,18.24,18.26,18.18,18.24,1083900.0,13.4843,13.4991,13.44,13.4843,1083900.0
2006-12-08 10:10:00,18.24,18.33,18.24,18.33,730700.0,13.4843,13.5509,13.4843,13.5509,730700.0
2006-12-08 10:20:00,18.33,18.37,18.29,18.35,726600.0,13.5509,13.5804,13.5213,13.5657,726600.0
2006-12-08 10:30:00,18.34,18.37,18.29,18.32,476100.0,13.5583,13.5804,13.5213,13.5435,476100.0
2006-12-08 10:40:00,18.32,18.36,18.31,18.36,445800.0,13.5435,13.573,13.5361,13.573,445800.0
2006-12-08 10:50:00,18.37,18.41,18.36,18.39,511300.0,13.5804,13.61,13.573,13.5952,511300.0
2006-12-08 11:00:00,18.4,18.47,18.4,18.47,481700.0,13.6026,13.6544,13.6026,13.6544,481700.0
2006-12-08 11:10:00,18.47,18.53,18.46,18.52,622600.0,13.6544,13.6987,13.647,13.6913,622600.0
2006-12-08 11:20:00,18.53,18.56,18.49,18.53,677100.0,13.6987,13.7209,13.6691,13.6987,677100.0
2006-12-08 11:30:00,18.53,18.56,18.53,18.55,625700.0,13.6987,13.7209,13.6987,13.7135,625700.0
2006-12-08 11:40:00,18.56,18.59,18.54,18.55,448100.0,13.7209,13.7431,13.7061,13.7135,448100.0
2006-12-08 11:50:00,18.55,18.55,18.43,18.43,600300.0,13.7135,13.7135,13.6248,13.6248,600300.0
2006-12-08 12:00:00,18.44,18.54,18.44,18.51,354900.0,13.6322,13.7061,13.6322,13.6839,354900.0
2006-12-08 12:10:00,18.51,18.52,18.44,18.47,231500.0,13.6839,13.6913,13.6322,13.6544,231500.0
2006-12-08 12:20:00,18.47,18.51,18.47,18.49,206300.0,13.6544,13.6839,13.6544,13.6691,206300.0
2006-12-08 12:30:00,18.49,18.49,18.46,18.47,276500.0,13.6691,13.6691,13.647,13.6544,276500.0
2006-12-08 12:40:00,18.47,18.48,18.42,18.44,304900.0,13.6544,13.6618,13.6174,13.6322,304900.0
2006-12-08 12:50:00,18.45,18.49,18.43,18.49,389900.0,13.6396,13.6691,13.6248,13.6691,389900.0
2006-12-08 13:00:00,18.49,18.49,18.45,18.47,155700.0,13.6691,13.6691,13.6396,13.6544,155700.0
2006-12-08 13:10:00,18.48,18.49,18.45,18.49,211200.0,13.6618,13.6691,13.6396,13.6691,211200.0
2006-12-08 13:20:00,18.49,18.49,18.47,18.47,134600.0,13.6691,13.6691,13.6544,13.6544,134600.0
2006-12-08 13:30:00,18.48,18.49,18.44,18.45,308400.0,13.6618,13.6691,13.6322,13.6396,308400.0
2006-12-08 13:40:00,18.44,18.47,18.44,18.46,370500.0,13.6322,13.6544,13.6322,13.647,370500.0
2006-12-08 13:50:00,18.46,18.47,18.44,18.47,158500.0,13.647,13.6544,13.6322,13.6544,158500.0
2006-12-08 14:00:00,18.47,18.5,18.46,18.48,228700.0,13.6544,13.6765,13.647,13.6618,228700.0
2006-12-08 14:10:00,18.49,18.5,18.46,18.49,413500.0,13.6691,13.6765,13.647,13.6691,413500.0
2006-12-08 14:20:00,18.49,18.52,18.46,18.48,400000.0,13.6691,13.6913,13.647,13.6618,400000.0
2006-12-08 14:30:00,18.49,18.5,18.47,18.47,177400.0,13.6691,13.6765,13.6544,13.6544,177400.0
2006-12-08 14:40:00,18.48,18.52,18.47,18.52,301000.0,13.6618,13.6913,13.6544,13.6913,301000.0
2006-12-08 14:50:00,18.52,18.6,18.51,18.59,684400.0,13.6913,13.7505,13.6839,13.7431,684400.0
2006-12-08 15:00:00,18.6,18.63,18.53,18.56,634500.0,13.7505,13.7726,13.6987,13.7209,634500.0
2006-12-08 15:10:00,18.55,18.57,18.53,18.54,343500.0,13.7135,13.7283,13.6987,13.7061,343500.0
2006-12-08 15:20:00,18.55,18.55,18.52,18.53,228800.0,13.7135,13.7135,13.6913,13.6987,228800.0
2006-12-08 15:30:00,18.53,18.53,18.48,18.48,496900.0,13.6987,13.6987,13.6618,13.6618,496900.0
2006-12-08 15:40:00,18.49,18.51,18.47,18.47,523300.0,13.6691,13.6839,13.6544,13.6544,523300.0
2006-12-08 15:50:00,18.47,18.5,18.45,18.47,554800.0,13.6544,13.6765,13.6396,13.6544,554800.0
2006-12-11 09:30:00,18.49,18.5,18.36,18.38,497100.0,13.6691,13.6765,13.573,13.5878,497100.0
2006-12-11 09:40:00,18.37,18.38,18.25,18.27,770100.0,13.5804,13.5878,13.4917,13.5065,770100.0
2006-12-11 09:50:00,18.27,18.38,18.27,18.38,535100.0,13.5065,13.5878,13.5065,13.5878,535100.0
2006-12-11 10:00:00,18.38,18.4,18.35,18.4,383200.0,13.5878,13.6026,13.5657,13.6026,383200.0
2006-12-11 10:10:00,18.39,18.54,18.38,18.47,643200.0,13.5952,13.7061,13.5878,13.6544,643200.0
2006-12-11 10:20:00,18.48,18.49,18.39,18.44,460700.0,13.6618,13.6691,13.5952,13.6322,460700.0
2006-12-11 10:30:00,18.44,18.51,18.44,18.47,479900.0,13.6322,13.6839,13.6322,13.6544,479900.0
2006-12-11 10:40:00,18.47,18.47,18.42,18.44,375000.0,13.6544,13.6544,13.6174,13.6322,375000.0
2006-12-11 10:50:00,18.44,18.47,18.43,18.47,194400.0,13.6322,13.6544,13.6248,13.6544,194400.0
2006-12-11 11:00:00,18.47,18.52,18.46,18.49,367700.0,13.6544,13.6913,13.647,13.6691,367700.0
2006-12-11 11:10:00,18.5,18.55,18.5,18.53,276200.0,13.6765,13.7135,13.6765,13.6987,276200.0
2006-12-11 11:20:00,18.53,18.55,18.51,18.52,292600.0,13.6987,13.7135,13.6839,13.6913,292600.0
2006-12-11 11:30:00,18.52,18.54,18.51,18.52,265800.0,13.6913,13.7061,13.6839,13.6913,265800.0
2006-12-11 11:40:00,18.52,18.54,18.51,18.52,225500.0,13.6913,13.7061,13.6839,13.6913,225500.0
2006-12-11 11:50:00,18.51,18.53,18.51,18.51,169500.0,13.6839,13.6987,13.6839,13.6839,169500.0
2006-12-11 12:00:00,18.51,18.55,18.5,18.5,223900.0,13.6839,13.7135,13.6765,13.6765,223900.0
2006-12-11 12:10:00,18.5,18.51,18.46,18.46,242000.0,13.6765,13.6839,13.647,13.647,242000.0
2006-12-11 12:20:00,18.45,18.48,18.44,18.45,340700.0,13.6396,13.6618,13.6322,13.6396,340700.0
2006-12-11 12:30:00,18.44,18.45,18.42,18.43,247300.0,13.6322,13.6396,13.6174,13.6248,247300.0
2006-12-11 12:40:00,18.43,18.44,18.41,18.43,216900.0,13.6248,13.6322,13.61,13.6248,216900.0
2006-12-11 12:50:00,18.42,18.47,18.42,18.43,281100.0,13.6174,13.6544,13.6174,13.6248,281100.0
2006-12-11 13:00:00,18.43,18.44,18.37,18.44,508500.0,13.6248,13.6322,13.5804,13.6322,508500.0
2006-12-11 13:10:00,18.44,18.48,18.43,18.46,484300.0,13.6322,13.6618,13.6248,13.647,484300.0
2006-12-11 13:20:00,18.47,18.5,18.46,18.48,265200.0,13.6544,13.6765,13.647,13.6618,265200.0
2006-12-11 13:30:00,18.48,18.49,18.46,18.48,160900.0,13.6618,13.6691,13.647,13.6618,160900.0
2006-12-11 13:40:00,18.48,18.54,18.48,18.52,571500.0,13.6618,13.7061,13.6618,13.6913,571500.0
2006-12-11 13:50:00,18.52,18.53,18.51,18.52,175900.0,13.6913,13.6987,13.6839,13.6913,175900.0
2006-12-11 14:00:00,18.52,18.52,18.48,18.52,301200.0,13.6913,13.6913,13.6618,13.6913,301200.0
2006-12-11 14:10:00,18.51,18.52,18.49,18.49,272500.0,13.6839,13.6913,13.6691,13.6691,272500.0
2006-12-11 14:20:00,18.49,18.51,18.48,18.5,194600.0,13.6691,13.6839,13.6618,13.6765,194600.0
2006-12-11 14:30:00,18.5,18.52,18.5,18.51,184300.0,13.6765,13.6913,13.6765,13.6839,184300.0
2006-12-11 14:40:00,18.51,18.51,18.49,18.49,128700.0,13.6839,13.6839,13.6691,13.6691,128700.0
2006-12-11 14:50:00,18.5,18.52,18.48,18.52,395300.0,13.6765,13.6913,13.6618,13.6913,395300.0
2006-12-11 15:00:00,18.52,18.54,18.5,18.52,419000.0,13.6913,13.7061,13.6765,13.6913,419000.0
2006-12-11 15:10:00,18.52,18.53,18.52,18.52,210600.0,13.6913,13.6987,13.6913,13.6913,210600.0
2006-12-11 15:20:00,18.52,18.53,18.45,18.52,537900.0,13.6913,13.6987,13.6396,13.6913,537900.0
2006-12-11 15:30:00,18.52,18.52,18.39,18.42,618000.0,13.6913,13.6913,13.5952,13.6174,618000.0
2006-12-11 15:40:00,18.41,18.49,18.41,18.44,643100.0,13.61,13.6691,13.61,13.6322,643100.0
2006-12-11 15:50:00,18.44,18.45,18.39,18.41,537200.0,13.6322,13.6396,13.5952,13.61,537200.0
2006-12-12 09:30:00,18.39,18.44,18.21,18.42,799000.0,13.5952,13.6322,13.4622,13.6174,799000.0
2006-12-12 09:40:00,18.42,18.46,18.42,18.45,444300.0,13.6174,13.647,13.6174,13.6396,444300.0
2006-12-12 09:50:00,18.45,18.45,18.33,18.33,651000.0,13.6396,13.6396,13.5509,13.5509,651000.0
2006-12-12 10:00:00,18.33,18.33,18.13,18.16,1323600.0,13.5509,13.5509,13.403,13.4252,1323600.0
2006-12-12 10:10:00,18.16,18.22,18.13,18.21,562400.0,13.4252,13.4695,13.403,13.4622,562400.0
2006-12-12 10:20:00,18.2,18.22,18.12,18.15,561000.0,13.4548,13.4695,13.3956,13.4178,561000.0
2006-12-12 10:30:00,18.15,18.28,18.14,18.23,846700.0,13.4178,13.5139,13.4104,13.4769,846700.0
2006-12-12 10:40:00,18.23,18.25,18.19,18.2,389900.0,13.4769,13.4917,13.4474,13.4548,389900.0
2006-12-12 10:50:00,18.2,18.21,18.17,18.18,287900.0,13.4548,13.4622,13.4326,13.44,287900.0
2006-12-12 11:00:00,18.18,18.19,18.16,18.18,338200.0,13.44,13.4474,13.4252,13.44,338200.0
2006-12-12 11:10:00,18.18,18.21,18.17,18.2,237400.0,13.44,13.4622,13.4326,13.4548,237400.0
2006-12-12 11:20:00,18.2,18.25,18.19,18.23,260300.0,13.4548,13.4917,13.4474,13.4769,260300.0
2006-12-12 11:30:00,18.24,18.25,18.21,18.22,202700.0,13.4843,13.4917,13.4622,13.4695,202700.0
2006-12-12 11:40:00,18.21,18.22,18.16,18.17,355700.0,13.4622,13.4695,13.4252,13.4326,355700.0
2006-12-12 11:50:00,18.17,18.17,18.15,18.15,330200.0,13.4326,13.4326,13.4178,13.4178,330200.0
2006-12-12 12:00:00,18.15,18.17,18.07,18.07,558800.0,13.4178,13.4326,13.3587,13.3587,558800.0
2006-12-12 12:10:00,18.07,18.1,18.03,18.07,484800.0,13.3587,13.3808,13.3291,13.3587,484800.0
2006-12-12 12:20:00,18.07,18.08,18.03,18.05,534600.0,13.3587,13.366,13.3291,13.3439,534600.0
2006-12-12 12:30:00,18.04,18.11,18.04,18.09,517100.0,13.3365,13.3882,13.3365,13.3734,517100.0
2006-12-12 12:40:00,18.09,18.09,18.01,18.01,849400.0,13.3734,13.3734,13.3143,13.3143,849400.0
2006-12-12 12:50:00,18.01,18.05,18.0,18.04,301900.0,13.3143,13.3439,13.3069,13.3365,301900.0
2006-12-12 13:00:00,18.04,18.07,18.03,18.06,197900.0,13.3365,13.3587,13.3291,13.3513,197900.0
2006-12-12 13:10:00,18.07,18.09,18.06,18.08,219700.0,13.3587,13.3734,13.3513,13.366,219700.0
2006-12-12 13:20:00,18.08,18.08,18.01,18.07,313200.0,13.366,13.366,13.3143,13.3587,313200.0
2006-12-12 13:30:00,18.08,18.08,18.03,18.03,292300.0,13.366,13.366,13.3291,13.3291,292300.0
2006-12-12 13:40:00,18.04,18.08,18.04,18.08,268800.0,13.3365,13.366,13.3365,13.366,268800.0
2006-12-12 13:50:00,18.08,18.09,18.07,18.08,243700.0,13.366,13.3734,13.3587,13.366,243700.0
2006-12-12 14:00:00,18.07,18.08,18.05,18.07,463300.0,13.3587,13.366,13.3439,13.3587,463300.0
2006-12-12 14:10:00,18.07,18.15,18.06,18.12,1052900.0,13.3587,13.4178,13.3513,13.3956,1052900.0
2006-12-12 14:20:00,18.13,18.19,18.11,18.11,964700.0,13.403,13.4474,13.3882,13.3882,964700.0
2006-12-12 14:30:00,18.12,18.16,18.04,18.08,856900.0,13.3956,13.4252,13.3365,13.366,856900.0
2006-12-12 14:40:00,18.08,18.12,18.05,18.08,536500.0,13.366,13.3956,13.3439,13.366,536500.0
2006-12-12 14:50:00,18.08,18.16,18.07,18.14,665800.0,13.366,13.4252,13.3587,13.4104,665800.0
2006-12-12 15:00:00,18.14,18.18,18.11,18.15,680200.0,13.4104,13.44,13.3882,13.4178,680200.0
2006-12-12 15:10:00,18.16,18.17,18.13,18.14,418700.0,13.4252,13.4326,13.403,13.4104,418700.0
2006-12-12 15:20:00,18.14,18.16,18.11,18.14,569200.0,13.4104,13.4252,13.3882,13.4104,569200.0
2006-12-12 15:30:00,18.13,18.21,18.13,18.2,887200.0,13.403,13.4622,13.403,13.4548,887200.0
2006-12-12 15:40:00,18.19,18.23,18.16,18.22,973300.0,13.4474,13.4769,13.4252,13.4695,973300.0
2006-12-12 15:50:00,18.22,18.23,18.18,18.23,980800.0,13.4695,13.4769,13.44,13.4769,980800.0
2006-12-13 09:30:00,18.34,18.34,18.13,18.16,984000.0,13.5583,13.5583,13.403,13.4252,984000.0
2006-12-13 09:40:00,18.16,18.18,18.0,18.04,1360400.0,13.4252,13.44,13.3069,13.3365,1360400.0
2006-12-13 09:50:00,18.04,18.06,17.99,18.04,982100.0,13.3365,13.3513,13.2995,13.3365,982100.0
2006-12-13 10:00:00,18.04,18.07,17.95,17.96,1174800.0,13.3365,13.3587,13.2699,13.2773,1174800.0
2006-12-13 10:10:00,17.96,18.0,17.92,17.96,796800.0,13.2773,13.3069,13.2478,13.2773,796800.0
2006-12-13 10:20:00,17.95,17.98,17.93,17.94,605600.0,13.2699,13.2921,13.2552,13.2625,605600.0
2006-12-13 10:30:00,17.93,17.95,17.89,17.95,710300.0,13.2552,13.2699,13.2256,13.2699,710300.0
2006-12-13 10:40:00,17.94,17.97,17.86,17.94,918300.0,13.2625,13.2847,13.2034,13.2625,918300.0
2006-12-13 10:50:00,17.94,18.02,17.93,17.99,655700.0,13.2625,13.3217,13.2552,13.2995,655700.0
2006-12-13 11:00:00,17.99,17.99,17.88,17.89,661900.0,13.2995,13.2995,13.2182,13.2256,661900.0
2006-12-13 11:10:00,17.88,17.94,17.88,17.94,365500.0,13.2182,13.2625,13.2182,13.2625,365500.0
2006-12-13 11:20:00,17.94,17.98,17.91,17.93,393200.0,13.2625,13.2921,13.2404,13.2552,393200.0
2006-12-13 11:30:00,17.94,17.94,17.89,17.92,471600.0,13.2625,13.2625,13.2256,13.2478,471600.0
2006-12-13 11:40:00,17.91,17.93,17.9,17.92,178800.0,13.2404,13.2552,13.233,13.2478,178800.0
2006-12-13 11:50:00,17.92,17.94,17.91,17.94,175300.0,13.2478,13.2625,13.2404,13.2625,175300.0
2006-12-13 12:00:00,17.93,17.95,17.9,17.93,246200.0,13.2552,13.2699,13.233,13.2552,246200.0
2006-12-13 12:10:00,17.92,17.93,17.88,17.89,393300.0,13.2478,13.2552,13.2182,13.2256,393300.0
2006-12-13 12:20:00,17.89,17.9,17.88,17.88,205800.0,13.2256,13.233,13.2182,13.2182,205800.0
2006-12-13 12:30:00,17.88,17.89,17.85,17.85,345900.0,13.2182,13.2256,13.196,13.196,345900.0
2006-12-13 12:40:00,17.85,17.86,17.83,17.85,348100.0,13.196,13.2034,13.1812,13.196,348100.0
2006-12-13 12:50:00,17.85,17.9,17.85,17.87,307300.0,13.196,13.233,13.196,13.2108,307300.0
2006-12-13 13:00:00,17.87,17.91,17.87,17.9,242700.0,13.2108,13.2404,13.2108,13.233,242700.0
2006-12-13 13:10:00,17.9,17.91,17.89,17.89,145700.0,13.233,13.2404,13.2256,13.2256,145700.0
2006-12-13 13:20:00,17.89,17.92,17.89,17.9,257900.0,13.2256,13.2478,13.2256,13.233,257900.0
2006-12-13 13:30:00,17.9,17.91,17.83,17.83,334700.0,13.233,13.2404,13.1812,13.1812,334700.0
2006-12-13 13:40:00,17.83,17.87,17.81,17.86,369800.0,13.1812,13.2108,13.1664,13.2034,369800.0
2006-12-13 13:50:00,17.86,17.92,17.85,17.9,529300.0,13.2034,13.2478,13.196,13.233,529300.0
2006-12-13 14:00:00,17.9,17.93,17.9,17.92,407700.0,13.233,13.2552,13.233,13.2478,407700.0
2006-12-13 14:10:00,17.91,17.93,17.9,17.91,264100.0,13.2404,13.2552,13.233,13.2404,264100.0
2006-12-13 14:20:00,17.9,17.91,17.87,17.88,237800.0,13.233,13.2404,13.2108,13.2182,237800.0
2006-12-13 14:30:00,17.88,17.89,17.86,17.87,290900.0,13.2182,13.2256,13.2034,13.2108,290900.0
2006-12-13 14:40:00,17.88,17.89,17.86,17.89,330600.0,13.2182,13.2256,13.2034,13.2256,330600.0
2006-12-13 14:50:00,17.88,17.91,17.87,17.89,407700.0,13.2182,13.2404,13.2108,13.2256,407700.0
2006-12-13 15:00:00,17.89,17.91,17.85,17.87,581200.0,13.2256,13.2404,13.196,13.2108,581200.0
2006-12-13 15:10:00,17.87,17.88,17.85,17.87,374300.0,13.2108,13.2182,13.196,13.2108,374300.0
2006-12-13 15:20:00,17.87,17.88,17.85,17.85,339600.0,13.2108,13.2182,13.196,13.196,339600.0
2006-12-13 15:30:00,17.85,17.95,17.84,17.93,1071900.0,13.196,13.2699,13.1886,13.2552,1071900.0
2006-12-13 15:40:00,17.93,17.95,17.87,17.89,1081400.0,13.2552,13.2699,13.2108,13.2256,1081400.0
2006-12-13 15:50:00,17.9,17.94,17.87,17.93,1400100.0,13.233,13.2625,13.2108,13.2552,1400100.0
2006-12-14 09:30:00,17.87,17.98,17.82,17.96,1067600.0,13.2108,13.2921,13.1738,13.2773,1067600.0
2006-12-14 09:40:00,17.96,17.99,17.89,17.99,783200.0,13.2773,13.2995,13.2256,13.2995,783200.0
2006-12-14 09:50:00,17.98,18.15,17.96,18.15,1628100.0,13.2921,13.4178,13.2773,13.4178,1628100.0
2006-12-14 10:00:00,18.15,18.24,18.14,18.22,1783200.0,13.4178,13.4843,13.4104,13.4695,1783200.0
2006-12-14 10:10:00,18.21,18.28,18.18,18.28,935300.0,13.4622,13.5139,13.44,13.5139,935300.0
2006-12-14 10:20:00,18.27,18.29,18.19,18.27,980600.0,13.5065,13.5213,13.4474,13.5065,980600.0
2006-12-14 10:30:00,18.28,18.42,18.18,18.39,1531700.0,13.5139,13.6174,13.44,13.5952,1531700.0
2006-12-14 10:40:00,18.38,18.39,18.33,18.33,465600.0,13.5878,13.5952,13.5509,13.5509,465600.0
2006-12-14 10:50:00,18.34,18.35,18.25,18.29,527400.0,13.5583,13.5657,13.4917,13.5213,527400.0
2006-12-14 11:00:00,18.29,18.29,18.24,18.24,576900.0,13.5213,13.5213,13.4843,13.4843,576900.0
2006-12-14 11:10:00,18.24,18.25,18.22,18.22,370400.0,13.4843,13.4917,13.4695,13.4695,370400.0
2006-12-14 11:20:00,18.22,18.24,18.21,18.24,309700.0,13.4695,13.4843,13.4622,13.4843,309700.0
2006-12-14 11:30:00,18.23,18.26,18.22,18.24,489400.0,13.4769,13.4991,13.4695,13.4843,489400.0
2006-12-14 11:40:00,18.24,18.26,18.22,18.24,355700.0,13.4843,13.4991,13.4695,13.4843,355700.0
2006-12-14 11:50:00,18.24,18.34,18.19,18.2,360400.0,13.4843,13.5583,13.4474,13.4548,360400.0
2006-12-14 12:00:00,18.2,18.22,18.15,18.17,446800.0,13.4548,13.4695,13.4178,13.4326,446800.0
2006-12-14 12:10:00,18.17,18.19,18.16,18.17,222200.0,13.4326,13.4474,13.4252,13.4326,222200.0
2006-12-14 12:20:00,18.16,18.18,18.16,18.18,174500.0,13.4252,13.44,13.4252,13.44,174500.0
2006-12-14 12:30:00,18.17,18.22,18.17,18.21,270600.0,13.4326,13.4695,13.4326,13.4622,270600.0
2006-12-14 12:40:00,18.21,18.23,18.21,18.22,258700.0,13.4622,13.4769,13.4622,13.4695,258700.0
2006-12-14 12:50:00,18.22,18.25,18.22,18.25,235400.0,13.4695,13.4917,13.4695,13.4917,235400.0
2006-12-14 13:00:00,18.25,18.28,18.24,18.28,215700.0,13.4917,13.5139,13.4843,13.5139,215700.0
2006-12-14 13:10:00,18.27,18.3,18.25,18.27,239300.0,13.5065,13.5287,13.4917,13.5065,239300.0
2006-12-14 13:20:00,18.27,18.3,18.27,18.29,85900.0,13.5065,13.5287,13.5065,13.5213,85900.0
2006-12-14 13:30:00,18.29,18.34,18.29,18.32,349500.0,13.5213,13.5583,13.5213,13.5435,349500.0
2006-12-14 13:40:00,18.32,18.33,18.25,18.26,494400.0,13.5435,13.5509,13.4917,13.4991,494400.0
2006-12-14 13:50:00,18.26,18.28,18.25,18.27,218800.0,13.4991,13.5139,13.4917,13.5065,218800.0
2006-12-14 14:00:00,18.27,18.31,18.25,18.25,536000.0,13.5065,13.5361,13.4917,13.4917,536000.0
2006-12-14 14:10:00,18.25,18.28,18.24,18.28,265200.0,13.4917,13.5139,13.4843,13.5139,265200.0
2006-12-14 14:20:00,18.27,18.29,18.27,18.27,218800.0,13.5065,13.5213,13.5065,13.5065,218800.0
2006-12-14 14:30:00,18.27,18.32,18.27,18.3,350300.0,13.5065,13.5435,13.5065,13.5287,350300.0
2006-12-14 14:40:00,18.29,18.33,18.29,18.33,337800.0,13.5213,13.5509,13.5213,13.5509,337800.0
2006-12-14 14:50:00,18.33,18.34,18.32,18.33,259800.0,13.5509,13.5583,13.5435,13.5509,259800.0
2006-12-14 15:00:00,18.33,18.34,18.31,18.32,257600.0,13.5509,13.5583,13.5361,13.5435,257600.0
2006-12-14 15:10:00,18.33,18.36,18.32,18.33,508800.0,13.5509,13.573,13.5435,13.5509,508800.0
2006-12-14 15:20:00,18.32,18.35,18.3,18.3,307700.0,13.5435,13.5657,13.5287,13.5287,307700.0
2006-12-14 15:30:00,18.29,18.3,18.26,18.27,499200.0,13.5213,13.5287,13.4991,13.5065,499200.0
2006-12-14 15:40:00,18.26,18.35,18.26,18.27,921600.0,13.4991,13.5657,13.4991,13.5065,921600.0
2006-12-14 15:50:00,18.27,18.28,18.2,18.21,1142500.0,13.5065,13.5139,13.4548,13.4622,1142500.0
2006-12-15 09:30:00,18.44,18.48,18.27,18.32,7525700.0,13.6322,13.6618,13.5065,13.5435,7525700.0
2006-12-15 09:40:00,18.32,18.34,18.25,18.29,740400.0,13.5435,13.5583,13.4917,13.5213,740400.0
2006-12-15 09:50:00,18.28,18.33,18.26,18.26,755700.0,13.5139,13.5509,13.4991,13.4991,755700.0
2006-12-15 10:00:00,18.26,18.29,18.23,18.27,735100.0,13.4991,13.5213,13.4769,13.5065,735100.0
2006-12-15 10:10:00,18.27,18.3,18.27,18.28,440500.0,13.5065,13.5287,13.5065,13.5139,440500.0
2006-12-15 10:20:00,18.27,18.29,18.26,18.28,560900.0,13.5065,13.5213,13.4991,13.5139,560900.0
2006-12-15 10:30:00,18.28,18.3,18.27,18.27,840700.0,13.5139,13.5287,13.5065,13.5065,840700.0
2006-12-15 10:40:00,18.27,18.28,18.21,18.22,618300.0,13.5065,13.5139,13.4622,13.4695,618300.0
2006-12-15 10:50:00,18.23,18.23,18.2,18.2,463400.0,13.4769,13.4769,13.4548,13.4548,463400.0
2006-12-15 11:00:00,18.2,18.23,18.19,18.23,446300.0,13.4548,13.4769,13.4474,13.4769,446300.0
2006-12-15 11:10:00,18.23,18.23,18.18,18.19,321600.0,13.4769,13.4769,13.44,13.4474,321600.0
2006-12-15 11:20:00,18.18,18.21,18.18,18.19,265900.0,13.44,13.4622,13.44,13.4474,265900.0
2006-12-15 11:30:00,18.19,18.23,18.19,18.23,437600.0,13.4474,13.4769,13.4474,13.4769,437600.0
2006-12-15 11:40:00,18.22,18.23,18.21,18.23,455500.0,13.4695,13.4769,13.4622,13.4769,455500.0
2006-12-15 11:50:00,18.22,18.26,18.22,18.25,447200.0,13.4695,13.4991,13.4695,13.4917,447200.0
2006-12-15 12:00:00,18.25,18.25,18.23,18.25,186200.0,13.4917,13.4917,13.4769,13.4917,186200.0
2006-12-15 12:10:00,18.24,18.24,18.19,18.19,278400.0,13.4843,13.4843,13.4474,13.4474,278400.0
2006-12-15 12:20:00,18.19,18.21,18.14,18.17,426100.0,13.4474,13.4622,13.4104,13.4326,426100.0
2006-12-15 12:30:00,18.17,18.21,18.17,18.21,313700.0,13.4326,13.4622,13.4326,13.4622,313700.0
2006-12-15 12:40:00,18.2,18.22,18.2,18.2,227100.0,13.4548,13.4695,13.4548,13.4548,227100.0
2006-12-15 12:50:00,18.2,18.21,18.18,18.19,277000.0,13.4548,13.4622,13.44,13.4474,277000.0
2006-12-15 13:00:00,18.18,18.2,18.18,18.19,180500.0,13.44,13.4548,13.44,13.4474,180500.0
2006-12-15 13:10:00,18.19,18.2,18.18,18.18,286100.0,13.4474,13.4548,13.44,13.44,286100.0
2006-12-15 13:20:00,18.18,18.18,18.1,18.11,671000.0,13.44,13.44,13.3808,13.3882,671000.0
2006-12-15 13:30:00,18.12,18.13,18.07,18.09,464000.0,13.3956,13.403,13.3587,13.3734,464000.0
2006-12-15 13:40:00,18.08,18.09,18.05,18.05,433800.0,13.366,13.3734,13.3439,13.3439,433800.0
2006-12-15 13:50:00,18.05,18.11,18.05,18.1,398800.0,13.3439,13.3882,13.3439,13.3808,398800.0
2006-12-15 14:00:00,18.09,18.12,18.07,18.07,392400.0,13.3734,13.3956,13.3587,13.3587,392400.0
2006-12-15 14:10:00,18.07,18.11,18.06,18.11,411800.0,13.3587,13.3882,13.3513,13.3882,411800.0
2006-12-15 14:20:00,18.1,18.12,18.1,18.11,435800.0,13.3808,13.3956,13.3808,13.3882,435800.0
2006-12-15 14:30:00,18.11,18.12,18.07,18.07,311200.0,13.3882,13.3956,13.3587,13.3587,311200.0
2006-12-15 14:40:00,18.07,18.09,18.05,18.07,510100.0,13.3587,13.3734,13.3439,13.3587,510100.0
2006-12-15 14:50:00,18.06,18.12,18.06,18.11,546900.0,13.3513,13.3956,13.3513,13.3882,546900.0
2006-12-15 15:00:00,18.1,18.14,18.1,18.13,194400.0,13.3808,13.4104,13.3808,13.403,194400.0
2006-12-15 15:10:00,18.12,18.2,18.12,18.19,378600.0,13.3956,13.4548,13.3956,13.4474,378600.0
2006-12-15 15:20:00,18.19,18.22,18.17,18.18,372000.0,13.4474,13.4695,13.4326,13.44,372000.0
2006-12-15 15:30:00,18.19,18.22,18.17,18.19,659900.0,13.4474,13.4695,13.4326,13.4474,659900.0
2006-12-15 15:40:00,18.19,18.2,18.15,18.16,529900.0,13.4474,13.4548,13.4178,13.4252,529900.0
2006-12-15 15:50:00,18.16,18.18,18.14,18.15,955500.0,13.4252,13.44,13.4104,13.4178,955500.0
2006-12-18 09:30:00,18.18,18.31,18.18,18.21,1237000.0,13.44,13.5361,13.44,13.4622,1237000.0
2006-12-18 09:40:00,18.21,18.28,18.2,18.25,837100.0,13.4622,13.5139,13.4548,13.4917,837100.0
2006-12-18 09:50:00,18.24,18.35,18.24,18.34,936800.0,13.4843,13.5657,13.4843,13.5583,936800.0
2006-12-18 10:00:00,18.35,18.43,18.34,18.4,778400.0,13.5657,13.6248,13.5583,13.6026,778400.0
2006-12-18 10:10:00,18.41,18.45,18.4,18.45,469200.0,13.61,13.6396,13.6026,13.6396,469200.0
2006-12-18 10:20:00,18.44,18.49,18.43,18.48,759800.0,13.6322,13.6691,13.6248,13.6618,759800.0
2006-12-18 10:30:00,18.48,18.49,18.45,18.46,547400.0,13.6618,13.6691,13.6396,13.647,547400.0
2006-12-18 10:40:00,18.45,18.48,18.36,18.44,807300.0,13.6396,13.6618,13.573,13.6322,807300.0
2006-12-18 10:50:00,18.43,18.44,18.4,18.43,517900.0,13.6248,13.6322,13.6026,13.6248,517900.0
2006-12-18 11:00:00,18.43,18.44,18.39,18.4,474700.0,13.6248,13.6322,13.5952,13.6026,474700.0
2006-12-18 11:10:00,18.4,18.45,18.4,18.44,426300.0,13.6026,13.6396,13.6026,13.6322,426300.0
2006-12-18 11:20:00,18.44,18.48,18.43,18.46,354300.0,13.6322,13.6618,13.6248,13.647,354300.0
2006-12-18 11:30:00,18.45,18.47,18.42,18.42,377400.0,13.6396,13.6544,13.6174,13.6174,377400.0
2006-12-18 11:40:00,18.43,18.44,18.36,18.39,592100.0,13.6248,13.6322,13.573,13.5952,592100.0
2006-12-18 11:50:00,18.4,18.45,18.38,18.42,481400.0,13.6026,13.6396,13.5878,13.6174,481400.0
2006-12-18 12:00:00,18.42,18.43,18.33,18.35,784400.0,13.6174,13.6248,13.5509,13.5657,784400.0
2006-12-18 12:10:00,18.35,18.35,18.31,18.33,1105900.0,13.5657,13.5657,13.5361,13.5509,1105900.0
2006-12-18 12:20:00,18.32,18.34,18.28,18.34,405600.0,13.5435,13.5583,13.5139,13.5583,405600.0
2006-12-18 12:30:00,18.34,18.37,18.34,18.36,322100.0,13.5583,13.5804,13.5583,13.573,322100.0
2006-12-18 12:40:00,18.36,18.37,18.35,18.36,250900.0,13.573,13.5804,13.5657,13.573,250900.0
2006-12-18 12:50:00,18.36,18.36,18.3,18.3,360800.0,13.573,13.573,13.5287,13.5287,360800.0
2006-12-18 13:00:00,18.29,18.31,18.24,18.25,689800.0,13.5213,13.5361,13.4843,13.4917,689800.0
2006-12-18 13:10:00,18.26,18.32,18.23,18.32,283400.0,13.4991,13.5435,13.4769,13.5435,283400.0
2006-12-18 13:20:00,18.32,18.33,18.28,18.29,299800.0,13.5435,13.5509,13.5139,13.5213,299800.0
2006-12-18 13:30:00,18.3,18.35,18.3,18.34,256500.0,13.5287,13.5657,13.5287,13.5583,256500.0
2006-12-18 13:40:00,18.34,18.38,18.34,18.38,385600.0,13.5583,13.5878,13.5583,13.5878,385600.0
2006-12-18 13:50:00,18.38,18.39,18.34,18.34,325800.0,13.5878,13.5952,13.5583,13.5583,325800.0
2006-12-18 14:00:00,18.35,18.38,18.33,18.37,526000.0,13.5657,13.5878,13.5509,13.5804,526000.0
2006-12-18 14:10:00,18.37,18.39,18.36,18.37,317200.0,13.5804,13.5952,13.573,13.5804,317200.0
2006-12-18 14:20:00,18.38,18.38,18.33,18.37,675000.0,13.5878,13.5878,13.5509,13.5804,675000.0
2006-12-18 14:30:00,18.37,18.4,18.36,18.39,636000.0,13.5804,13.6026,13.573,13.5952,636000.0
2006-12-18 14:40:00,18.39,18.41,18.32,18.32,1205600.0,13.5952,13.61,13.5435,13.5435,1205600.0
2006-12-18 14:50:00,18.32,18.32,18.28,18.32,796100.0,13.5435,13.5435,13.5139,13.5435,796100.0
2006-12-18 15:00:00,18.32,18.33,18.25,18.31,1232600.0,13.5435,13.5509,13.4917,13.5361,1232600.0
2006-12-18 15:10:00,18.31,18.33,18.28,18.29,637600.0,13.5361,13.5509,13.5139,13.5213,637600.0
2006-12-18 15:20:00,18.29,18.31,18.27,18.27,806200.0,13.5213,13.5361,13.5065,13.5065,806200.0
2006-12-18 15:30:00,18.28,18.35,18.28,18.34,638100.0,13.5139,13.5657,13.5139,13.5583,638100.0
2006-12-18 15:40:00,18.34,18.36,18.33,18.33,655900.0,13.5583,13.573,13.5509,13.5509,655900.0
2006-12-18 15:50:00,18.33,18.33,18.3,18.3,723100.0,13.5509,13.5509,13.5287,13.5287,723100.0
2006-12-19 09:30:00,18.2,18.2,18.05,18.14,1126700.0,13.4548,13.4548,13.3439,13.4104,1126700.0
2006-12-19 09:40:00,18.14,18.23,18.13,18.23,932700.0,13.4104,13.4769,13.403,13.4769,932700.0
2006-12-19 09:50:00,18.22,18.32,18.22,18.25,941900.0,13.4695,13.5435,13.4695,13.4917,941900.0
2006-12-19 10:00:00,18.24,18.33,18.24,18.32,481800.0,13.4843,13.5509,13.4843,13.5435,481800.0
2006-12-19 10:10:00,18.32,18.4,18.32,18.33,820700.0,13.5435,13.6026,13.5435,13.5509,820700.0
2006-12-19 10:20:00,18.33,18.34,18.26,18.28,544800.0,13.5509,13.5583,13.4991,13.5139,544800.0
2006-12-19 10:30:00,18.28,18.34,18.27,18.31,474600.0,13.5139,13.5583,13.5065,13.5361,474600.0
2006-12-19 10:40:00,18.31,18.32,18.26,18.27,474600.0,13.5361,13.5435,13.4991,13.5065,474600.0
2006-12-19 10:50:00,18.26,18.28,18.23,18.24,769100.0,13.4991,13.5139,13.4769,13.4843,769100.0
2006-12-19 11:00:00,18.23,18.27,18.23,18.25,353600.0,13.4769,13.5065,13.4769,13.4917,353600.0
2006-12-19 11:10:00,18.25,18.27,18.23,18.23,450300.0,13.4917,13.5065,13.4769,13.4769,450300.0
2006-12-19 11:20:00,18.22,18.23,18.21,18.21,204800.0,13.4695,13.4769,13.4622,13.4622,204800.0
2006-12-19 11:30:00,18.21,18.22,18.1,18.12,1125300.0,13.4622,13.4695,13.3808,13.3956,1125300.0
2006-12-19 11:40:00,18.12,18.13,18.11,18.13,387200.0,13.3956,13.403,13.3882,13.403,387200.0
2006-12-19 11:50:00,18.13,18.17,18.12,18.16,499800.0,13.403,13.4326,13.3956,13.4252,499800.0
2006-12-19 12:00:00,18.16,18.21,18.15,18.15,559000.0,13.4252,13.4622,13.4178,13.4178,559000.0
2006-12-19 12:10:00,18.15,18.17,18.05,18.08,637600.0,13.4178,13.4326,13.3439,13.366,637600.0
2006-12-19 12:20:00,18.08,18.15,18.07,18.11,623300.0,13.366,13.4178,13.3587,13.3882,623300.0
2006-12-19 12:30:00,18.1,18.19,18.1,18.15,767300.0,13.3808,13.4474,13.3808,13.4178,767300.0
2006-12-19 12:40:00,18.15,18.16,18.09,18.1,455900.0,13.4178,13.4252,13.3734,13.3808,455900.0
2006-12-19 12:50:00,18.1,18.16,18.09,18.15,376000.0,13.3808,13.4252,13.3734,13.4178,376000.0
2006-12-19 13:00:00,18.15,18.17,18.12,18.12,344600.0,13.4178,13.4326,13.3956,13.3956,344600.0
2006-12-19 13:10:00,18.12,18.12,18.1,18.11,368900.0,13.3956,13.3956,13.3808,13.3882,368900.0
2006-12-19 13:20:00,18.12,18.15,18.11,18.12,263200.0,13.3956,13.4178,13.3882,13.3956,263200.0
2006-12-19 13:30:00,18.12,18.16,18.09,18.1,598500.0,13.3956,13.4252,13.3734,13.3808,598500.0
2006-12-19 13:40:00,18.1,18.15,18.09,18.12,652100.0,13.3808,13.4178,13.3734,13.3956,652100.0
2006-12-19 13:50:00,18.12,18.12,18.09,18.12,254000.0,13.3956,13.3956,13.3734,13.3956,254000.0
2006-12-19 14:00:00,18.12,18.17,18.11,18.12,990700.0,13.3956,13.4326,13.3882,13.3956,990700.0
2006-12-19 14:10:00,18.13,18.14,18.1,18.1,377500.0,13.403,13.4104,13.3808,13.3808,377500.0
2006-12-19 14:20:00,18.1,18.12,18.1,18.11,262200.0,13.3808,13.3956,13.3808,13.3882,262200.0
2006-12-19 14:30:00,18.11,18.15,18.11,18.15,677300.0,13.3882,13.4178,13.3882,13.4178,677300.0
2006-12-19 14:40:00,18.15,18.15,18.11,18.11,502000.0,13.4178,13.4178,13.3882,13.3882,502000.0
2006-12-19 14:50:00,18.12,18.16,18.11,18.15,598800.0,13.3956,13.4252,13.3882,13.4178,598800.0
2006-12-19 15:00:00,18.15,18.18,18.14,18.15,709900.0,13.4178,13.44,13.4104,13.4178,709900.0
2006-12-19 15:10:00,18.15,18.18,18.15,18.18,947800.0,13.4178,13.44,13.4178,13.44,947800.0
2006-12-19 15:20:00,18.18,18.18,18.14,18.14,715900.0,13.44,13.44,13.4104,13.4104,715900.0
2006-12-19 15:30:00,18.14,18.16,18.12,18.14,487600.0,13.4104,13.4252,13.3956,13.4104,487600.0
2006-12-19 15:40:00,18.13,18.15,18.13,18.14,475500.0,13.403,13.4178,13.403,13.4104,475500.0
2006-12-19 15:50:00,18.14,18.15,18.12,18.12,901100.0,13.4104,13.4178,13.3956,13.3956,901100.0
2006-12-20 09:30:00,18.21,18.32,18.14,18.32,1327800.0,13.4622,13.5435,13.4104,13.5435,1327800.0
2006-12-20 09:40:00,18.32,18.37,18.29,18.34,910800.0,13.5435,13.5804,13.5213,13.5583,910800.0
2006-12-20 09:50:00,18.33,18.45,18.33,18.45,814600.0,13.5509,13.6396,13.5509,13.6396,814600.0
2006-12-20 10:00:00,18.45,18.48,18.37,18.38,941300.0,13.6396,13.6618,13.5804,13.5878,941300.0
2006-12-20 10:10:00,18.39,18.45,18.38,18.43,562600.0,13.5952,13.6396,13.5878,13.6248,562600.0
2006-12-20 10:20:00,18.44,18.45,18.16,18.4,614100.0,13.6322,13.6396,13.4252,13.6026,614100.0
2006-12-20 10:30:00,18.39,18.41,18.36,18.41,449100.0,13.5952,13.61,13.573,13.61,449100.0
2006-12-20 10:40:00,18.41,18.45,18.41,18.45,494100.0,13.61,13.6396,13.61,13.6396,494100.0
2006-12-20 10:50:00,18.45,18.45,18.4,18.43,307100.0,13.6396,13.6396,13.6026,13.6248,307100.0
2006-12-20 11:00:00,18.43,18.47,18.43,18.45,542500.0,13.6248,13.6544,13.6248,13.6396,542500.0
2006-12-20 11:10:00,18.46,18.48,18.45,18.48,440800.0,13.647,13.6618,13.6396,13.6618,440800.0
2006-12-20 11:20:00,18.48,18.52,18.46,18.5,1439400.0,13.6618,13.6913,13.647,13.6765,1439400.0
2006-12-20 11:30:00,18.5,18.51,18.47,18.5,646100.0,13.6765,13.6839,13.6544,13.6765,646100.0
2006-12-20 11:40:00,18.49,18.52,18.48,18.51,439700.0,13.6691,13.6913,13.6618,13.6839,439700.0
2006-12-20 11:50:00,18.51,18.52,18.48,18.49,473900.0,13.6839,13.6913,13.6618,13.6691,473900.0
2006-12-20 12:00:00,18.5,18.5,18.47,18.47,266900.0,13.6765,13.6765,13.6544,13.6544,266900.0
2006-12-20 12:10:00,18.48,18.48,18.46,18.47,311200.0,13.6618,13.6618,13.647,13.6544,311200.0
2006-12-20 12:20:00,18.46,18.47,18.46,18.47,186600.0,13.647,13.6544,13.647,13.6544,186600.0
2006-12-20 12:30:00,18.46,18.47,18.42,18.42,329100.0,13.647,13.6544,13.6174,13.6174,329100.0
2006-12-20 12:40:00,18.42,18.44,18.41,18.43,253900.0,13.6174,13.6322,13.61,13.6248,253900.0
2006-12-20 12:50:00,18.43,18.45,18.43,18.45,117400.0,13.6248,13.6396,13.6248,13.6396,117400.0
2006-12-20 13:00:00,18.44,18.46,18.43,18.46,237600.0,13.6322,13.647,13.6248,13.647,237600.0
2006-12-20 13:10:00,18.45,18.46,18.4,18.41,473200.0,13.6396,13.647,13.6026,13.61,473200.0
2006-12-20 13:20:00,18.42,18.42,18.34,18.37,453900.0,13.6174,13.6174,13.5583,13.5804,453900.0
2006-12-20 13:30:00,18.36,18.36,18.29,18.33,507000.0,13.573,13.573,13.5213,13.5509,507000.0
2006-12-20 13:40:00,18.33,18.35,18.31,18.35,391100.0,13.5509,13.5657,13.5361,13.5657,391100.0
2006-12-20 13:50:00,18.35,18.38,18.35,18.36,273900.0,13.5657,13.5878,13.5657,13.573,273900.0
2006-12-20 14:00:00,18.36,18.39,18.36,18.38,305300.0,13.573,13.5952,13.573,13.5878,305300.0
2006-12-20 14:10:00,18.38,18.39,18.38,18.38,219100.0,13.5878,13.5952,13.5878,13.5878,219100.0
2006-12-20 14:20:00,18.38,18.42,18.38,18.39,590900.0,13.5878,13.6174,13.5878,13.5952,590900.0
2006-12-20 14:30:00,18.39,18.41,18.35,18.37,796100.0,13.5952,13.61,13.5657,13.5804,796100.0
2006-12-20 14:40:00,18.37,18.38,18.36,18.37,371300.0,13.5804,13.5878,13.573,13.5804,371300.0
2006-12-20 14:50:00,18.36,18.37,18.34,18.34,413700.0,13.573,13.5804,13.5583,13.5583,413700.0
2006-12-20 15:00:00,18.35,18.36,18.34,18.36,262100.0,13.5657,13.573,13.5583,13.573,262100.0
2006-12-20 15:10:00,18.36,18.37,18.35,18.36,347500.0,13.573,13.5804,13.5657,13.573,347500.0
2006-12-20 15:20:00,18.35,18.36,18.35,18.36,256200.0,13.5657,13.573,13.5657,13.573,256200.0
2006-12-20 15:30:00,18.35,18.37,18.33,18.35,904900.0,13.5657,13.5804,13.5509,13.5657,904900.0
2006-12-20 15:40:00,18.35,18.35,18.31,18.32,705100.0,13.5657,13.5657,13.5361,13.5435,705100.0
2006-12-20 15:50:00,18.32,18.35,18.27,18.29,1546900.0,13.5435,13.5657,13.5065,13.5213,1546900.0
2006-12-21 09:30:00,18.33,18.35,18.23,18.31,638200.0,13.5509,13.5657,13.4769,13.5361,638200.0
2006-12-21 09:40:00,18.31,18.34,18.28,18.32,854200.0,13.5361,13.5583,13.5139,13.5435,854200.0
2006-12-21 09:50:00,18.32,18.32,18.23,18.25,539500.0,13.5435,13.5435,13.4769,13.4917,539500.0
2006-12-21 10:00:00,18.26,18.34,18.24,18.33,519100.0,13.4991,13.5583,13.4843,13.5509,519100.0
2006-12-21 10:10:00,18.33,18.34,18.3,18.31,551900.0,13.5509,13.5583,13.5287,13.5361,551900.0
2006-12-21 10:20:00,18.31,18.34,18.28,18.33,555300.0,13.5361,13.5583,13.5139,13.5509,555300.0
2006-12-21 10:30:00,18.34,18.37,18.31,18.36,380100.0,13.5583,13.5804,13.5361,13.573,380100.0
2006-12-21 10:40:00,18.37,18.37,18.33,18.33,464200.0,13.5804,13.5804,13.5509,13.5509,464200.0
2006-12-21 10:50:00,18.34,18.34,18.25,18.25,616900.0,13.5583,13.5583,13.4917,13.4917,616900.0
2006-12-21 11:00:00,18.25,18.27,18.21,18.24,512600.0,13.4917,13.5065,13.4622,13.4843,512600.0
2006-12-21 11:10:00,18.24,18.25,18.22,18.24,272200.0,13.4843,13.4917,13.4695,13.4843,272200.0
2006-12-21 11:20:00,18.25,18.3,18.24,18.28,553500.0,13.4917,13.5287,13.4843,13.5139,553500.0
2006-12-21 11:30:00,18.29,18.32,18.28,18.31,326500.0,13.5213,13.5435,13.5139,13.5361,326500.0
2006-12-21 11:40:00,18.31,18.34,18.31,18.33,330000.0,13.5361,13.5583,13.5361,13.5509,330000.0
2006-12-21 11:50:00,18.34,18.34,18.31,18.32,283700.0,13.5583,13.5583,13.5361,13.5435,283700.0
2006-12-21 12:00:00,18.31,18.32,18.25,18.26,729400.0,13.5361,13.5435,13.4917,13.4991,729400.0
2006-12-21 12:10:00,18.26,18.27,18.16,18.16,915300.0,13.4991,13.5065,13.4252,13.4252,915300.0
2006-12-21 12:20:00,18.16,18.18,18.12,18.14,862600.0,13.4252,13.44,13.3956,13.4104,862600.0
2006-12-21 12:30:00,18.14,18.15,18.03,18.04,928000.0,13.4104,13.4178,13.3291,13.3365,928000.0
2006-12-21 12:40:00,18.04,18.18,18.04,18.18,847800.0,13.3365,13.44,13.3365,13.44,847800.0
2006-12-21 12:50:00,18.18,18.2,18.12,18.12,376500.0,13.44,13.4548,13.3956,13.3956,376500.0
2006-12-21 13:00:00,18.13,18.13,18.07,18.08,562600.0,13.403,13.403,13.3587,13.366,562600.0
2006-12-21 13:10:00,18.09,18.12,18.01,18.01,1048000.0,13.3734,13.3956,13.3143,13.3143,1048000.0
2006-12-21 13:20:00,18.01,18.02,17.97,18.01,1157000.0,13.3143,13.3217,13.2847,13.3143,1157000.0
2006-12-21 13:30:00,18.01,18.02,17.98,18.01,918900.0,13.3143,13.3217,13.2921,13.3143,918900.0
2006-12-21 13:40:00,18.02,18.02,17.97,17.99,443700.0,13.3217,13.3217,13.2847,13.2995,443700.0
2006-12-21 13:50:00,17.99,18.0,17.95,17.95,439000.0,13.2995,13.3069,13.2699,13.2699,439000.0
2006-12-21 14:00:00,17.95,17.96,17.92,17.94,766700.0,13.2699,13.2773,13.2478,13.2625,766700.0
2006-12-21 14:10:00,17.95,18.01,17.94,17.97,700200.0,13.2699,13.3143,13.2625,13.2847,700200.0
2006-12-21 14:20:00,17.97,17.99,17.94,17.99,705800.0,13.2847,13.2995,13.2625,13.2995,705800.0
2006-12-21 14:30:00,17.99,18.05,17.98,18.01,592200.0,13.2995,13.3439,13.2921,13.3143,592200.0
2006-12-21 14:40:00,18.01,18.01,17.97,18.0,479800.0,13.3143,13.3143,13.2847,13.3069,479800.0
2006-12-21 14:50:00,18.0,18.01,17.98,18.0,474000.0,13.3069,13.3143,13.2921,13.3069,474000.0
2006-12-21 15:00:00,18.0,18.0,17.98,17.99,475900.0,13.3069,13.3069,13.2921,13.2995,475900.0
2006-12-21 15:10:00,17.99,18.02,17.99,18.02,424500.0,13.2995,13.3217,13.2995,13.3217,424500.0
2006-12-21 15:20:00,18.02,18.05,18.01,18.03,661500.0,13.3217,13.3439,13.3143,13.3291,661500.0
2006-12-21 15:30:00,18.02,18.05,17.99,18.02,1021200.0,13.3217,13.3439,13.2995,13.3217,1021200.0
2006-12-21 15:40:00,18.02,18.03,17.99,18.0,649100.0,13.3217,13.3291,13.2995,13.3069,649100.0
2006-12-21 15:50:00,18.0,18.01,17.98,17.99,933400.0,13.3069,13.3143,13.2921,13.2995,933400.0
2006-12-22 09:30:00,18.05,18.15,18.0,18.02,851300.0,13.3439,13.4178,13.3069,13.3217,851300.0
2006-12-22 09:40:00,18.01,18.07,17.97,18.0,900600.0,13.3143,13.3587,13.2847,13.3069,900600.0
2006-12-22 09:50:00,17.99,18.06,17.99,18.05,699900.0,13.2995,13.3513,13.2995,13.3439,699900.0
2006-12-22 10:00:00,18.05,18.15,18.05,18.14,735000.0,13.3439,13.4178,13.3439,13.4104,735000.0
2006-12-22 10:10:00,18.14,18.15,18.13,18.14,497700.0,13.4104,13.4178,13.403,13.4104,497700.0
2006-12-22 10:20:00,18.13,18.2,18.13,18.19,746900.0,13.403,13.4548,13.403,13.4474,746900.0
2006-12-22 10:30:00,18.19,18.21,18.14,18.15,594200.0,13.4474,13.4622,13.4104,13.4178,594200.0
2006-12-22 10:40:00,18.15,18.2,18.14,18.19,446900.0,13.4178,13.4548,13.4104,13.4474,446900.0
2006-12-22 10:50:00,18.19,18.22,18.18,18.18,483700.0,13.4474,13.4695,13.44,13.44,483700.0
2006-12-22 11:00:00,18.18,18.2,18.17,18.19,287000.0,13.44,13.4548,13.4326,13.4474,287000.0
2006-12-22 11:10:00,18.19,18.21,18.17,18.21,390000.0,13.4474,13.4622,13.4326,13.4622,390000.0
2006-12-22 11:20:00,18.21,18.21,18.15,18.15,293000.0,13.4622,13.4622,13.4178,13.4178,293000.0
2006-12-22 11:30:00,18.16,18.18,18.15,18.17,296500.0,13.4252,13.44,13.4178,13.4326,296500.0
2006-12-22 11:40:00,18.18,18.18,18.16,18.16,422300.0,13.44,13.44,13.4252,13.4252,422300.0
2006-12-22 11:50:00,18.17,18.18,18.16,18.16,294100.0,13.4326,13.44,13.4252,13.4252,294100.0
2006-12-22 12:00:00,18.16,18.17,18.12,18.15,454300.0,13.4252,13.4326,13.3956,13.4178,454300.0
2006-12-22 12:10:00,18.15,18.15,18.1,18.11,331300.0,13.4178,13.4178,13.3808,13.3882,331300.0
2006-12-22 12:20:00,18.11,18.13,18.1,18.11,302000.0,13.3882,13.403,13.3808,13.3882,302000.0
2006-12-22 12:30:00,18.12,18.17,18.11,18.16,187700.0,13.3956,13.4326,13.3882,13.4252,187700.0
2006-12-22 12:40:00,18.16,18.18,18.16,18.16,181400.0,13.4252,13.44,13.4252,13.4252,181400.0
2006-12-22 12:50:00,18.17,18.18,18.15,18.18,189500.0,13.4326,13.44,13.4178,13.44,189500.0
2006-12-22 13:00:00,18.18,18.18,18.17,18.18,118000.0,13.44,13.44,13.4326,13.44,118000.0
2006-12-22 13:10:00,18.17,18.21,18.17,18.2,306900.0,13.4326,13.4622,13.4326,13.4548,306900.0
2006-12-22 13:20:00,18.2,18.21,18.2,18.2,171600.0,13.4548,13.4622,13.4548,13.4548,171600.0
2006-12-22 13:30:00,18.2,18.21,18.2,18.21,414500.0,13.4548,13.4622,13.4548,13.4622,414500.0
2006-12-22 13:40:00,18.21,18.21,18.2,18.21,117600.0,13.4622,13.4622,13.4548,13.4622,117600.0
2006-12-22 13:50:00,18.21,18.24,18.2,18.24,297700.0,13.4622,13.4843,13.4548,13.4843,297700.0
2006-12-22 14:00:00,18.24,18.25,18.23,18.23,333600.0,13.4843,13.4917,13.4769,13.4769,333600.0
2006-12-22 14:10:00,18.23,18.24,18.23,18.23,156200.0,13.4769,13.4843,13.4769,13.4769,156200.0
2006-12-22 14:20:00,18.24,18.25,18.23,18.24,186100.0,13.4843,13.4917,13.4769,13.4843,186100.0
2006-12-22 14:30:00,18.24,18.25,18.24,18.24,107500.0,13.4843,13.4917,13.4843,13.4843,107500.0
2006-12-22 14:40:00,18.25,18.25,18.24,18.24,245500.0,13.4917,13.4917,13.4843,13.4843,245500.0
2006-12-22 14:50:00,18.24,18.25,18.24,18.24,232100.0,13.4843,13.4917,13.4843,13.4843,232100.0
2006-12-22 15:00:00,18.24,18.26,18.24,18.26,228100.0,13.4843,13.4991,13.4843,13.4991,228100.0
2006-12-22 15:10:00,18.26,18.26,18.25,18.25,204100.0,13.4991,13.4991,13.4917,13.4917,204100.0
2006-12-22 15:20:00,18.25,18.26,18.24,18.25,371200.0,13.4917,13.4991,13.4843,13.4917,371200.0
2006-12-22 15:30:00,18.24,18.25,18.24,18.24,400500.0,13.4843,13.4917,13.4843,13.4843,400500.0
2006-12-22 15:40:00,18.24,18.25,18.2,18.2,709300.0,13.4843,13.4917,13.4548,13.4548,709300.0
2006-12-22 15:50:00,18.2,18.21,18.16,18.16,942400.0,13.4548,13.4622,13.4252,13.4252,942400.0
2006-12-26 09:30:00,18.11,18.37,18.08,18.36,589000.0,13.3882,13.5804,13.366,13.573,589000.0
2006-12-26 09:40:00,18.37,18.4,18.33,18.38,468900.0,13.5804,13.6026,13.5509,13.5878,468900.0
2006-12-26 09:50:00,18.38,18.41,18.37,18.39,402400.0,13.5878,13.61,13.5804,13.5952,402400.0
2006-12-26 10:00:00,18.39,18.48,18.39,18.47,669300.0,13.5952,13.6618,13.5952,13.6544,669300.0
2006-12-26 10:10:00,18.47,18.55,18.47,18.55,698400.0,13.6544,13.7135,13.6544,13.7135,698400.0
2006-12-26 10:20:00,18.55,18.59,18.3,18.57,771800.0,13.7135,13.7431,13.5287,13.7283,771800.0
2006-12-26 10:30:00,18.57,18.6,18.55,18.59,468100.0,13.7283,13.7505,13.7135,13.7431,468100.0
2006-12-26 10:40:00,18.59,18.6,18.13,18.59,525400.0,13.7431,13.7505,13.403,13.7431,525400.0
2006-12-26 10:50:00,18.58,18.59,18.54,18.54,414800.0,13.7357,13.7431,13.7061,13.7061,414800.0
2006-12-26 11:00:00,18.55,18.62,18.54,18.62,600600.0,13.7135,13.7653,13.7061,13.7653,600600.0
2006-12-26 11:10:00,18.61,18.64,18.61,18.62,549100.0,13.7579,13.78,13.7579,13.7653,549100.0
2006-12-26 11:20:00,18.62,18.63,18.62,18.63,198400.0,13.7653,13.7726,13.7653,13.7726,198400.0
2006-12-26 11:30:00,18.62,18.67,18.62,18.66,558100.0,13.7653,13.8022,13.7653,13.7948,558100.0
2006-12-26 11:40:00,18.66,18.67,18.65,18.65,273200.0,13.7948,13.8022,13.7874,13.7874,273200.0
2006-12-26 11:50:00,18.65,18.66,18.64,18.64,188000.0,13.7874,13.7948,13.78,13.78,188000.0
2006-12-26 12:00:00,18.64,18.65,18.64,18.65,369800.0,13.78,13.7874,13.78,13.7874,369800.0
2006-12-26 12:10:00,18.64,18.65,18.58,18.58,368800.0,13.78,13.7874,13.7357,13.7357,368800.0
2006-12-26 12:20:00,18.58,18.59,18.55,18.55,697000.0,13.7357,13.7431,13.7135,13.7135,697000.0
2006-12-26 12:30:00,18.55,18.56,18.47,18.47,650800.0,13.7135,13.7209,13.6544,13.6544,650800.0
2006-12-26 12:40:00,18.47,18.52,18.47,18.51,256000.0,13.6544,13.6913,13.6544,13.6839,256000.0
2006-12-26 12:50:00,18.51,18.55,18.51,18.55,220800.0,13.6839,13.7135,13.6839,13.7135,220800.0
2006-12-26 13:00:00,18.54,18.58,18.54,18.57,343600.0,13.7061,13.7357,13.7061,13.7283,343600.0
2006-12-26 13:10:00,18.57,18.59,18.55,18.59,327100.0,13.7283,13.7431,13.7135,13.7431,327100.0
2006-12-26 13:20:00,18.59,18.6,18.58,18.59,630100.0,13.7431,13.7505,13.7357,13.7431,630100.0
2006-12-26 13:30:00,18.59,18.6,18.59,18.59,161200.0,13.7431,13.7505,13.7431,13.7431,161200.0
2006-12-26 13:40:00,18.59,18.64,18.59,18.64,397100.0,13.7431,13.78,13.7431,13.78,397100.0
2006-12-26 13:50:00,18.63,18.65,18.63,18.65,221000.0,13.7726,13.7874,13.7726,13.7874,221000.0
2006-12-26 14:00:00,18.64,18.66,18.64,18.65,551400.0,13.78,13.7948,13.78,13.7874,551400.0
2006-12-26 14:10:00,18.65,18.66,18.65,18.65,161300.0,13.7874,13.7948,13.7874,13.7874,161300.0
2006-12-26 14:20:00,18.65,18.66,18.6,18.61,556800.0,13.7874,13.7948,13.7505,13.7579,556800.0
2006-12-26 14:30:00,18.62,18.63,18.61,18.63,357800.0,13.7653,13.7726,13.7579,13.7726,357800.0
2006-12-26 14:40:00,18.62,18.63,18.62,18.62,220100.0,13.7653,13.7726,13.7653,13.7653,220100.0
2006-12-26 14:50:00,18.62,18.64,18.62,18.63,373600.0,13.7653,13.78,13.7653,13.7726,373600.0
2006-12-26 15:00:00,18.64,18.64,18.63,18.64,316100.0,13.78,13.78,13.7726,13.78,316100.0
2006-12-26 15:10:00,18.63,18.64,18.63,18.64,382700.0,13.7726,13.78,13.7726,13.78,382700.0
2006-12-26 15:20:00,18.64,18.64,18.63,18.63,345900.0,13.78,13.78,13.7726,13.7726,345900.0
2006-12-26 15:30:00,18.63,18.65,18.6,18.6,1022200.0,13.7726,13.7874,13.7505,13.7505,1022200.0
2006-12-26 15:40:00,18.6,18.62,18.59,18.62,716300.0,13.7505,13.7653,13.7431,13.7653,716300.0
2006-12-26 15:50:00,18.61,18.68,18.61,18.65,1591300.0,13.7579,13.8096,13.7579,13.7874,1591300.0
2006-12-27 09:30:00,18.67,18.79,18.64,18.72,1033400.0,13.8022,13.8909,13.78,13.8392,1033400.0
2006-12-27 09:40:00,18.72,18.73,18.69,18.72,471500.0,13.8392,13.8466,13.817,13.8392,471500.0
2006-12-27 09:50:00,18.72,18.76,18.67,18.71,530500.0,13.8392,13.8688,13.8022,13.8318,530500.0
2006-12-27 10:00:00,18.71,18.73,18.64,18.64,545300.0,13.8318,13.8466,13.78,13.78,545300.0
2006-12-27 10:10:00,18.64,18.65,18.56,18.6,444500.0,13.78,13.7874,13.7209,13.7505,444500.0
2006-12-27 10:20:00,18.6,18.62,18.58,18.61,320200.0,13.7505,13.7653,13.7357,13.7579,320200.0
2006-12-27 10:30:00,18.61,18.61,18.58,18.6,264800.0,13.7579,13.7579,13.7357,13.7505,264800.0
2006-12-27 10:40:00,18.59,18.62,18.59,18.59,237300.0,13.7431,13.7653,13.7431,13.7431,237300.0
2006-12-27 10:50:00,18.6,18.62,18.59,18.61,328600.0,13.7505,13.7653,13.7431,13.7579,328600.0
2006-12-27 11:00:00,18.61,18.62,18.6,18.62,96300.0,13.7579,13.7653,13.7505,13.7653,96300.0
2006-12-27 11:10:00,18.61,18.63,18.6,18.61,191100.0,13.7579,13.7726,13.7505,13.7579,191100.0
2006-12-27 11:20:00,18.61,18.63,18.61,18.62,141900.0,13.7579,13.7726,13.7579,13.7653,141900.0
2006-12-27 11:30:00,18.62,18.63,18.61,18.62,167200.0,13.7653,13.7726,13.7579,13.7653,167200.0
2006-12-27 11:40:00,18.63,18.65,18.62,18.62,210600.0,13.7726,13.7874,13.7653,13.7653,210600.0
2006-12-27 11:50:00,18.62,18.63,18.59,18.6,188800.0,13.7653,13.7726,13.7431,13.7505,188800.0
2006-12-27 12:00:00,18.6,18.61,18.6,18.6,105500.0,13.7505,13.7579,13.7505,13.7505,105500.0
2006-12-27 12:10:00,18.6,18.61,18.6,18.6,64100.0,13.7505,13.7579,13.7505,13.7505,64100.0
2006-12-27 12:20:00,18.6,18.61,18.58,18.58,386800.0,13.7505,13.7579,13.7357,13.7357,386800.0
2006-12-27 12:30:00,18.58,18.61,18.58,18.6,157700.0,13.7357,13.7579,13.7357,13.7505,157700.0
2006-12-27 12:40:00,18.6,18.61,18.59,18.59,65600.0,13.7505,13.7579,13.7431,13.7431,65600.0
2006-12-27 12:50:00,18.59,18.59,18.58,18.59,67800.0,13.7431,13.7431,13.7357,13.7431,67800.0
2006-12-27 13:00:00,18.58,18.59,18.58,18.58,94600.0,13.7357,13.7431,13.7357,13.7357,94600.0
2006-12-27 13:10:00,18.58,18.59,18.58,18.58,132000.0,13.7357,13.7431,13.7357,13.7357,132000.0
2006-12-27 13:20:00,18.58,18.59,18.58,18.59,64900.0,13.7357,13.7431,13.7357,13.7431,64900.0
2006-12-27 13:30:00,18.58,18.59,18.58,18.58,106900.0,13.7357,13.7431,13.7357,13.7357,106900.0
2006-12-27 13:40:00,18.58,18.59,18.57,18.58,117700.0,13.7357,13.7431,13.7283,13.7357,117700.0
2006-12-27 13:50:00,18.58,18.61,18.58,18.59,180600.0,13.7357,13.7579,13.7357,13.7431,180600.0
2006-12-27 14:00:00,18.59,18.65,18.58,18.59,233300.0,13.7431,13.7874,13.7357,13.7431,233300.0
2006-12-27 14:10:00,18.59,18.61,18.58,18.59,140200.0,13.7431,13.7579,13.7357,13.7431,140200.0
2006-12-27 14:20:00,18.59,18.6,18.59,18.6,82300.0,13.7431,13.7505,13.7431,13.7505,82300.0
2006-12-27 14:30:00,18.59,18.6,18.59,18.59,89100.0,13.7431,13.7505,13.7431,13.7431,89100.0
2006-12-27 14:40:00,18.59,18.64,18.59,18.63,326000.0,13.7431,13.78,13.7431,13.7726,326000.0
2006-12-27 14:50:00,18.63,18.63,18.61,18.62,129400.0,13.7726,13.7726,13.7579,13.7653,129400.0
2006-12-27 15:00:00,18.61,18.63,18.61,18.62,150500.0,13.7579,13.7726,13.7579,13.7653,150500.0
2006-12-27 15:10:00,18.63,18.63,18.61,18.61,137400.0,13.7726,13.7726,13.7579,13.7579,137400.0
2006-12-27 15:20:00,18.61,18.65,18.61,18.62,352500.0,13.7579,13.7874,13.7579,13.7653,352500.0
2006-12-27 15:30:00,18.62,18.64,18.61,18.63,296200.0,13.7653,13.78,13.7579,13.7726,296200.0
2006-12-27 15:40:00,18.63,18.69,18.61,18.63,647200.0,13.7726,13.817,13.7579,13.7726,647200.0
2006-12-27 15:50:00,18.63,18.63,18.59,18.59,501900.0,13.7726,13.7726,13.7431,13.7431,501900.0
2006-12-28 09:30:00,18.59,18.68,18.45,18.64,607600.0,13.7431,13.8096,13.6396,13.78,607600.0
2006-12-28 09:40:00,18.63,18.68,18.57,18.59,461100.0,13.7726,13.8096,13.7283,13.7431,461100.0
2006-12-28 09:50:00,18.59,18.71,18.58,18.68,540200.0,13.7431,13.8318,13.7357,13.8096,540200.0
2006-12-28 10:00:00,18.68,18.74,18.65,18.74,712100.0,13.8096,13.854,13.7874,13.854,712100.0
2006-12-28 10:10:00,18.74,18.75,18.68,18.68,511200.0,13.854,13.8614,13.8096,13.8096,511200.0
2006-12-28 10:20:00,18.69,18.73,18.68,18.69,420800.0,13.817,13.8466,13.8096,13.817,420800.0
2006-12-28 10:30:00,18.7,18.7,18.63,18.65,480100.0,13.8244,13.8244,13.7726,13.7874,480100.0
2006-12-28 10:40:00,18.66,18.71,18.65,18.68,342600.0,13.7948,13.8318,13.7874,13.8096,342600.0
2006-12-28 10:50:00,18.69,18.69,18.65,18.65,148300.0,13.817,13.817,13.7874,13.7874,148300.0
2006-12-28 11:00:00,18.65,18.66,18.59,18.59,335100.0,13.7874,13.7948,13.7431,13.7431,335100.0
2006-12-28 11:10:00,18.59,18.63,18.58,18.61,101000.0,13.7431,13.7726,13.7357,13.7579,101000.0
2006-12-28 11:20:00,18.61,18.65,18.59,18.59,403000.0,13.7579,13.7874,13.7431,13.7431,403000.0
2006-12-28 11:30:00,18.6,18.61,18.59,18.59,194000.0,13.7505,13.7579,13.7431,13.7431,194000.0
2006-12-28 11:40:00,18.6,18.6,18.56,18.58,263600.0,13.7505,13.7505,13.7209,13.7357,263600.0
2006-12-28 11:50:00,18.59,18.61,18.56,18.58,224800.0,13.7431,13.7579,13.7209,13.7357,224800.0
2006-12-28 12:00:00,18.58,18.59,18.57,18.57,169000.0,13.7357,13.7431,13.7283,13.7283,169000.0
2006-12-28 12:10:00,18.57,18.59,18.54,18.55,355500.0,13.7283,13.7431,13.7061,13.7135,355500.0
2006-12-28 12:20:00,18.55,18.58,18.54,18.57,177300.0,13.7135,13.7357,13.7061,13.7283,177300.0
2006-12-28 12:30:00,18.58,18.61,18.57,18.6,253600.0,13.7357,13.7579,13.7283,13.7505,253600.0
2006-12-28 12:40:00,18.6,18.61,18.56,18.56,216500.0,13.7505,13.7579,13.7209,13.7209,216500.0
2006-12-28 12:50:00,18.57,18.59,18.55,18.59,178600.0,13.7283,13.7431,13.7135,13.7431,178600.0
2006-12-28 13:00:00,18.58,18.59,18.53,18.55,468600.0,13.7357,13.7431,13.6987,13.7135,468600.0
2006-12-28 13:10:00,18.54,18.56,18.54,18.54,143900.0,13.7061,13.7209,13.7061,13.7061,143900.0
2006-12-28 13:20:00,18.54,18.55,18.53,18.54,156400.0,13.7061,13.7135,13.6987,13.7061,156400.0
2006-12-28 13:30:00,18.54,18.58,18.54,18.55,353000.0,13.7061,13.7357,13.7061,13.7135,353000.0
2006-12-28 13:40:00,18.54,18.55,18.54,18.54,94900.0,13.7061,13.7135,13.7061,13.7061,94900.0
2006-12-28 13:50:00,18.54,18.55,18.52,18.52,403900.0,13.7061,13.7135,13.6913,13.6913,403900.0
2006-12-28 14:00:00,18.52,18.54,18.49,18.53,365200.0,13.6913,13.7061,13.6691,13.6987,365200.0
2006-12-28 14:10:00,18.53,18.6,18.53,18.58,305600.0,13.6987,13.7505,13.6987,13.7357,305600.0
2006-12-28 14:20:00,18.58,18.58,18.56,18.57,184900.0,13.7357,13.7357,13.7209,13.7283,184900.0
2006-12-28 14:30:00,18.58,18.6,18.57,18.59,197900.0,13.7357,13.7505,13.7283,13.7431,197900.0
2006-12-28 14:40:00,18.59,18.62,18.59,18.61,187900.0,13.7431,13.7653,13.7431,13.7579,187900.0
2006-12-28 14:50:00,18.61,18.63,18.61,18.63,205300.0,13.7579,13.7726,13.7579,13.7726,205300.0
2006-12-28 15:00:00,18.63,18.64,18.6,18.63,254800.0,13.7726,13.78,13.7505,13.7726,254800.0
2006-12-28 15:10:00,18.63,18.65,18.63,18.63,247000.0,13.7726,13.7874,13.7726,13.7726,247000.0
2006-12-28 15:20:00,18.63,18.64,18.58,18.59,319300.0,13.7726,13.78,13.7357,13.7431,319300.0
2006-12-28 15:30:00,18.6,18.62,18.59,18.61,225900.0,13.7505,13.7653,13.7431,13.7579,225900.0
2006-12-28 15:40:00,18.62,18.62,18.57,18.58,476900.0,13.7653,13.7653,13.7283,13.7357,476900.0
2006-12-28 15:50:00,18.59,18.6,18.53,18.54,714500.0,13.7431,13.7505,13.6987,13.7061,714500.0
2006-12-29 09:30:00,18.45,18.57,18.45,18.55,506400.0,13.6396,13.7283,13.6396,13.7135,506400.0
2006-12-29 09:40:00,18.55,18.64,18.53,18.63,514600.0,13.7135,13.78,13.6987,13.7726,514600.0
2006-12-29 09:50:00,18.63,18.65,18.6,18.62,351700.0,13.7726,13.7874,13.7505,13.7653,351700.0
2006-12-29 10:00:00,18.62,18.65,18.61,18.63,693200.0,13.7653,13.7874,13.7579,13.7726,693200.0
2006-12-29 10:10:00,18.63,18.63,18.58,18.59,335500.0,13.7726,13.7726,13.7357,13.7431,335500.0
2006-12-29 10:20:00,18.59,18.62,18.58,18.6,224200.0,13.7431,13.7653,13.7357,13.7505,224200.0
2006-12-29 10:30:00,18.61,18.66,18.54,18.55,924300.0,13.7579,13.7948,13.7061,13.7135,924300.0
2006-12-29 10:40:00,18.55,18.56,18.53,18.55,264900.0,13.7135,13.7209,13.6987,13.7135,264900.0
2006-12-29 10:50:00,18.55,18.58,18.54,18.58,483400.0,13.7135,13.7357,13.7061,13.7357,483400.0
2006-12-29 11:00:00,18.58,18.59,18.56,18.56,161100.0,13.7357,13.7431,13.7209,13.7209,161100.0
2006-12-29 11:10:00,18.56,18.57,18.48,18.51,351500.0,13.7209,13.7283,13.6618,13.6839,351500.0
2006-12-29 11:20:00,18.51,18.52,18.5,18.51,111000.0,13.6839,13.6913,13.6765,13.6839,111000.0
2006-12-29 11:30:00,18.52,18.53,18.51,18.52,97600.0,13.6913,13.6987,13.6839,13.6913,97600.0
2006-12-29 11:40:00,18.52,18.53,18.52,18.52,42900.0,13.6913,13.6987,13.6913,13.6913,42900.0
2006-12-29 11:50:00,18.52,18.54,18.52,18.54,186400.0,13.6913,13.7061,13.6913,13.7061,186400.0
2006-12-29 12:00:00,18.53,18.56,18.52,18.55,232200.0,13.6987,13.7209,13.6913,13.7135,232200.0
2006-12-29 12:10:00,18.55,18.55,18.53,18.54,127600.0,13.7135,13.7135,13.6987,13.7061,127600.0
2006-12-29 12:20:00,18.54,18.55,18.52,18.52,97300.0,13.7061,13.7135,13.6913,13.6913,97300.0
2006-12-29 12:30:00,18.52,18.53,18.51,18.53,162200.0,13.6913,13.6987,13.6839,13.6987,162200.0
2006-12-29 12:40:00,18.52,18.53,18.51,18.51,230700.0,13.6913,13.6987,13.6839,13.6839,230700.0
2006-12-29 12:50:00,18.52,18.53,18.51,18.53,195000.0,13.6913,13.6987,13.6839,13.6987,195000.0
2006-12-29 13:00:00,18.52,18.54,18.52,18.54,83800.0,13.6913,13.7061,13.6913,13.7061,83800.0
2006-12-29 13:10:00,18.54,18.54,18.53,18.54,96400.0,13.7061,13.7061,13.6987,13.7061,96400.0
2006-12-29 13:20:00,18.53,18.54,18.52,18.52,192400.0,13.6987,13.7061,13.6913,13.6913,192400.0
2006-12-29 13:30:00,18.52,18.53,18.48,18.49,288000.0,13.6913,13.6987,13.6618,13.6691,288000.0
2006-12-29 13:40:00,18.48,18.56,18.47,18.55,291800.0,13.6618,13.7209,13.6544,13.7135,291800.0
2006-12-29 13:50:00,18.55,18.56,18.55,18.55,44300.0,13.7135,13.7209,13.7135,13.7135,44300.0
2006-12-29 14:00:00,18.56,18.56,18.55,18.55,46500.0,13.7209,13.7209,13.7135,13.7135,46500.0
2006-12-29 14:10:00,18.56,18.57,18.55,18.57,107600.0,13.7209,13.7283,13.7135,13.7283,107600.0
2006-12-29 14:20:00,18.57,18.57,18.55,18.55,256600.0,13.7283,13.7283,13.7135,13.7135,256600.0
2006-12-29 14:30:00,18.54,18.56,18.53,18.56,202400.0,13.7061,13.7209,13.6987,13.7209,202400.0
2006-12-29 14:40:00,18.56,18.57,18.54,18.56,163000.0,13.7209,13.7283,13.7061,13.7209,163000.0
2006-12-29 14:50:00,18.57,18.57,18.56,18.57,156200.0,13.7283,13.7283,13.7209,13.7283,156200.0
2006-12-29 15:00:00,18.57,18.58,18.56,18.56,271600.0,13.7283,13.7357,13.7209,13.7209,271600.0
2006-12-29 15:10:00,18.57,18.57,18.54,18.56,191700.0,13.7283,13.7283,13.7061,13.7209,191700.0
2006-12-29 15:20:00,18.55,18.56,18.47,18.48,557600.0,13.7135,13.7209,13.6544,13.6618,557600.0
2006-12-29 15:30:00,18.48,18.52,18.46,18.49,595100.0,13.6618,13.6913,13.647,13.6691,595100.0
2006-12-29 15:40:00,18.49,18.51,18.48,18.49,322800.0,13.6691,13.6839,13.6618,13.6691,322800.0
2006-12-29 15:50:00,18.48,18.51,18.44,18.45,774200.0,13.6618,13.6839,13.6322,13.6396,774200.0
2007-01-03 09:30:00,18.32,18.35,18.2,18.33,2160100.0,13.5435,13.5657,13.4548,13.5509,2160100.0
2007-01-03 09:40:00,18.34,18.38,18.25,18.27,1222000.0,13.5583,13.5878,13.4917,13.5065,1222000.0
2007-01-03 09:50:00,18.27,18.34,18.26,18.29,813700.0,13.5065,13.5583,13.4991,13.5213,813700.0
2007-01-03 10:00:00,18.29,18.4,18.28,18.36,1157400.0,13.5213,13.6026,13.5139,13.573,1157400.0
2007-01-03 10:10:00,18.36,18.52,18.34,18.52,1231500.0,13.573,13.6913,13.5583,13.6913,1231500.0
2007-01-03 10:20:00,18.52,18.56,18.51,18.54,942100.0,13.6913,13.7209,13.6839,13.7061,942100.0
2007-01-03 10:30:00,18.55,18.56,18.47,18.53,822700.0,13.7135,13.7209,13.6544,13.6987,822700.0
2007-01-03 10:40:00,18.51,18.57,18.49,18.55,631900.0,13.6839,13.7283,13.6691,13.7135,631900.0
2007-01-03 10:50:00,18.55,18.55,18.49,18.55,521500.0,13.7135,13.7135,13.6691,13.7135,521500.0
2007-01-03 11:00:00,18.55,18.64,18.54,18.61,1077300.0,13.7135,13.78,13.7061,13.7579,1077300.0
2007-01-03 11:10:00,18.61,18.64,18.59,18.64,512600.0,13.7579,13.78,13.7431,13.78,512600.0
2007-01-03 11:20:00,18.64,18.64,18.6,18.6,569200.0,13.78,13.78,13.7505,13.7505,569200.0
2007-01-03 11:30:00,18.6,18.68,18.6,18.68,525400.0,13.7505,13.8096,13.7505,13.8096,525400.0
2007-01-03 11:40:00,18.67,18.68,18.64,18.66,612400.0,13.8022,13.8096,13.78,13.7948,612400.0
2007-01-03 11:50:00,18.66,18.67,18.58,18.59,752000.0,13.7948,13.8022,13.7357,13.7431,752000.0
2007-01-03 12:00:00,18.59,18.6,18.54,18.54,500700.0,13.7431,13.7505,13.7061,13.7061,500700.0
2007-01-03 12:10:00,18.54,18.57,18.52,18.57,433100.0,13.7061,13.7283,13.6913,13.7283,433100.0
2007-01-03 12:20:00,18.57,18.58,18.52,18.53,318500.0,13.7283,13.7357,13.6913,13.6987,318500.0
2007-01-03 12:30:00,18.53,18.59,18.52,18.57,320200.0,13.6987,13.7431,13.6913,13.7283,320200.0
2007-01-03 12:40:00,18.57,18.61,18.56,18.58,610300.0,13.7283,13.7579,13.7209,13.7357,610300.0
2007-01-03 12:50:00,18.58,18.6,18.58,18.59,282200.0,13.7357,13.7505,13.7357,13.7431,282200.0
2007-01-03 13:00:00,18.59,18.63,18.58,18.58,484000.0,13.7431,13.7726,13.7357,13.7357,484000.0
2007-01-03 13:10:00,18.58,18.61,18.58,18.6,434300.0,13.7357,13.7579,13.7357,13.7505,434300.0
2007-01-03 13:20:00,18.59,18.62,18.56,18.57,1041900.0,13.7431,13.7653,13.7209,13.7283,1041900.0
2007-01-03 13:30:00,18.57,18.58,18.55,18.56,413000.0,13.7283,13.7357,13.7135,13.7209,413000.0
2007-01-03 13:40:00,18.56,18.59,18.49,18.5,551000.0,13.7209,13.7431,13.6691,13.6765,551000.0
2007-01-03 13:50:00,18.5,18.56,18.5,18.55,533100.0,13.6765,13.7209,13.6765,13.7135,533100.0
2007-01-03 14:00:00,18.55,18.59,18.46,18.49,1093300.0,13.7135,13.7431,13.647,13.6691,1093300.0
2007-01-03 14:10:00,18.49,18.49,18.25,18.25,1362500.0,13.6691,13.6691,13.4917,13.4917,1362500.0
2007-01-03 14:20:00,18.25,18.33,18.23,18.27,1128500.0,13.4917,13.5509,13.4769,13.5065,1128500.0
2007-01-03 14:30:00,18.27,18.3,18.25,18.25,757700.0,13.5065,13.5287,13.4917,13.4917,757700.0
2007-01-03 14:40:00,18.25,18.27,18.15,18.19,1208000.0,13.4917,13.5065,13.4178,13.4474,1208000.0
2007-01-03 14:50:00,18.19,18.2,18.07,18.14,1125800.0,13.4474,13.4548,13.3587,13.4104,1125800.0
2007-01-03 15:00:00,18.14,18.22,18.13,18.2,978700.0,13.4104,13.4695,13.403,13.4548,978700.0
2007-01-03 15:10:00,18.21,18.21,18.14,18.17,716800.0,13.4622,13.4622,13.4104,13.4326,716800.0
2007-01-03 15:20:00,18.18,18.21,18.17,18.21,901200.0,13.44,13.4622,13.4326,13.4622,901200.0
2007-01-03 15:30:00,18.21,18.31,18.2,18.31,1032100.0,13.4622,13.5361,13.4548,13.5361,1032100.0
2007-01-03 15:40:00,18.31,18.38,18.29,18.37,1010200.0,13.5361,13.5878,13.5213,13.5804,1010200.0
2007-01-03 15:50:00,18.37,18.41,18.35,18.4,1415700.0,13.5804,13.61,13.5657,13.6026,1415700.0
2007-01-04 09:30:00,18.37,18.48,18.34,18.48,1095600.0,13.5804,13.6618,13.5583,13.6618,1095600.0
2007-01-04 09:40:00,18.48,18.52,18.45,18.51,750100.0,13.6618,13.6913,13.6396,13.6839,750100.0
2007-01-04 09:50:00,18.51,18.52,18.41,18.42,1126500.0,13.6839,13.6913,13.61,13.6174,1126500.0
2007-01-04 10:00:00,18.43,18.45,18.35,18.4,1379400.0,13.6248,13.6396,13.5657,13.6026,1379400.0
2007-01-04 10:10:00,18.4,18.43,18.38,18.4,732900.0,13.6026,13.6248,13.5878,13.6026,732900.0
2007-01-04 10:20:00,18.4,18.43,18.38,18.43,477200.0,13.6026,13.6248,13.5878,13.6248,477200.0
2007-01-04 10:30:00,18.42,18.49,18.42,18.47,637900.0,13.6174,13.6691,13.6174,13.6544,637900.0
2007-01-04 10:40:00,18.48,18.64,18.47,18.58,715900.0,13.6618,13.78,13.6544,13.7357,715900.0
2007-01-04 10:50:00,18.58,18.65,18.58,18.6,627400.0,13.7357,13.7874,13.7357,13.7505,627400.0
2007-01-04 11:00:00,18.6,18.65,18.58,18.6,693200.0,13.7505,13.7874,13.7357,13.7505,693200.0
2007-01-04 11:10:00,18.6,18.6,18.56,18.59,329400.0,13.7505,13.7505,13.7209,13.7431,329400.0
2007-01-04 11:20:00,18.59,18.62,18.59,18.62,264100.0,13.7431,13.7653,13.7431,13.7653,264100.0
2007-01-04 11:30:00,18.62,18.63,18.6,18.61,378200.0,13.7653,13.7726,13.7505,13.7579,378200.0
2007-01-04 11:40:00,18.62,18.65,18.61,18.65,402100.0,13.7653,13.7874,13.7579,13.7874,402100.0
2007-01-04 11:50:00,18.64,18.67,18.63,18.64,456400.0,13.78,13.8022,13.7726,13.78,456400.0
2007-01-04 12:00:00,18.64,18.67,18.64,18.66,197200.0,13.78,13.8022,13.78,13.7948,197200.0
2007-01-04 12:10:00,18.66,18.67,18.64,18.64,196900.0,13.7948,13.8022,13.78,13.78,196900.0
2007-01-04 12:20:00,18.64,18.66,18.64,18.64,157900.0,13.78,13.7948,13.78,13.78,157900.0
2007-01-04 12:30:00,18.64,18.67,18.64,18.65,239800.0,13.78,13.8022,13.78,13.7874,239800.0
2007-01-04 12:40:00,18.65,18.67,18.61,18.62,429800.0,13.7874,13.8022,13.7579,13.7653,429800.0
2007-01-04 12:50:00,18.62,18.63,18.61,18.63,168800.0,13.7653,13.7726,13.7579,13.7726,168800.0
2007-01-04 13:00:00,18.63,18.63,18.62,18.62,175200.0,13.7726,13.7726,13.7653,13.7653,175200.0
2007-01-04 13:10:00,18.63,18.66,18.62,18.65,255800.0,13.7726,13.7948,13.7653,13.7874,255800.0
2007-01-04 13:20:00,18.66,18.67,18.58,18.64,1006700.0,13.7948,13.8022,13.7357,13.78,1006700.0
2007-01-04 13:30:00,18.65,18.66,18.6,18.64,649300.0,13.7874,13.7948,13.7505,13.78,649300.0
2007-01-04 13:40:00,18.64,18.65,18.58,18.61,764200.0,13.78,13.7874,13.7357,13.7579,764200.0
2007-01-04 13:50:00,18.6,18.64,18.6,18.63,442200.0,13.7505,13.78,13.7505,13.7726,442200.0
2007-01-04 14:00:00,18.64,18.65,18.6,18.6,414100.0,13.78,13.7874,13.7505,13.7505,414100.0
2007-01-04 14:10:00,18.6,18.65,18.59,18.63,394500.0,13.7505,13.7874,13.7431,13.7726,394500.0
2007-01-04 14:20:00,18.63,18.64,18.6,18.63,219200.0,13.7726,13.78,13.7505,13.7726,219200.0
2007-01-04 14:30:00,18.63,18.69,18.62,18.66,864300.0,13.7726,13.817,13.7653,13.7948,864300.0
2007-01-04 14:40:00,18.66,18.7,18.66,18.7,525800.0,13.7948,13.8244,13.7948,13.8244,525800.0
2007-01-04 14:50:00,18.7,18.77,18.7,18.76,1204800.0,13.8244,13.8761,13.8244,13.8688,1204800.0
2007-01-04 15:00:00,18.76,18.77,18.73,18.75,561300.0,13.8688,13.8761,13.8466,13.8614,561300.0
2007-01-04 15:10:00,18.75,18.77,18.74,18.77,337100.0,13.8614,13.8761,13.854,13.8761,337100.0
2007-01-04 15:20:00,18.77,18.77,18.74,18.76,423400.0,13.8761,13.8761,13.854,13.8688,423400.0
2007-01-04 15:30:00,18.77,18.85,18.73,18.85,1360200.0,13.8761,13.9353,13.8466,13.9353,1360200.0
2007-01-04 15:40:00,18.84,18.88,18.75,18.75,1452800.0,13.9279,13.9575,13.8614,13.8614,1452800.0
2007-01-04 15:50:00,18.76,18.81,18.75,18.79,1294500.0,13.8688,13.9057,13.8614,13.8909,1294500.0
2007-01-05 09:30:00,18.65,18.66,18.56,18.63,1069800.0,13.7874,13.7948,13.7209,13.7726,1069800.0
2007-01-05 09:40:00,18.63,18.64,18.52,18.57,930100.0,13.7726,13.78,13.6913,13.7283,930100.0
2007-01-05 09:50:00,18.56,18.63,18.47,18.5,968000.0,13.7209,13.7726,13.6544,13.6765,968000.0
2007-01-05 10:00:00,18.5,18.74,18.5,18.74,1019500.0,13.6765,13.854,13.6765,13.854,1019500.0
2007-01-05 10:10:00,18.74,18.75,18.67,18.7,722800.0,13.854,13.8614,13.8022,13.8244,722800.0
2007-01-05 10:20:00,18.69,18.72,18.62,18.63,800500.0,13.817,13.8392,13.7653,13.7726,800500.0
2007-01-05 10:30:00,18.62,18.65,18.58,18.62,646800.0,13.7653,13.7874,13.7357,13.7653,646800.0
2007-01-05 10:40:00,18.62,18.65,18.6,18.63,467600.0,13.7653,13.7874,13.7505,13.7726,467600.0
2007-01-05 10:50:00,18.62,18.65,18.59,18.59,621000.0,13.7653,13.7874,13.7431,13.7431,621000.0
2007-01-05 11:00:00,18.59,18.59,18.45,18.47,880100.0,13.7431,13.7431,13.6396,13.6544,880100.0
2007-01-05 11:10:00,18.47,18.51,18.42,18.45,627700.0,13.6544,13.6839,13.6174,13.6396,627700.0
2007-01-05 11:20:00,18.45,18.48,18.42,18.44,631300.0,13.6396,13.6618,13.6174,13.6322,631300.0
2007-01-05 11:30:00,18.44,18.53,18.44,18.5,947500.0,13.6322,13.6987,13.6322,13.6765,947500.0
2007-01-05 11:40:00,18.5,18.55,18.48,18.53,503500.0,13.6765,13.7135,13.6618,13.6987,503500.0
2007-01-05 11:50:00,18.53,18.56,18.51,18.54,433400.0,13.6987,13.7209,13.6839,13.7061,433400.0
2007-01-05 12:00:00,18.54,18.61,18.54,18.6,495300.0,13.7061,13.7579,13.7061,13.7505,495300.0
2007-01-05 12:10:00,18.6,18.62,18.6,18.61,373500.0,13.7505,13.7653,13.7505,13.7579,373500.0
2007-01-05 12:20:00,18.62,18.63,18.58,18.62,444900.0,13.7653,13.7726,13.7357,13.7653,444900.0
2007-01-05 12:30:00,18.62,18.64,18.6,18.63,367100.0,13.7653,13.78,13.7505,13.7726,367100.0
2007-01-05 12:40:00,18.63,18.65,18.62,18.65,477200.0,13.7726,13.7874,13.7653,13.7874,477200.0
2007-01-05 12:50:00,18.64,18.68,18.62,18.63,490400.0,13.78,13.8096,13.7653,13.7726,490400.0
2007-01-05 13:00:00,18.63,18.66,18.62,18.63,643700.0,13.7726,13.7948,13.7653,13.7726,643700.0
2007-01-05 13:10:00,18.62,18.67,18.62,18.65,414000.0,13.7653,13.8022,13.7653,13.7874,414000.0
2007-01-05 13:20:00,18.66,18.69,18.64,18.67,585800.0,13.7948,13.817,13.78,13.8022,585800.0
2007-01-05 13:30:00,18.66,18.68,18.61,18.67,548900.0,13.7948,13.8096,13.7579,13.8022,548900.0
2007-01-05 13:40:00,18.66,18.7,18.65,18.7,322800.0,13.7948,13.8244,13.7874,13.8244,322800.0
2007-01-05 13:50:00,18.69,18.73,18.68,18.72,548700.0,13.817,13.8466,13.8096,13.8392,548700.0
2007-01-05 14:00:00,18.72,18.72,18.66,18.7,622000.0,13.8392,13.8392,13.7948,13.8244,622000.0
2007-01-05 14:10:00,18.69,18.72,18.67,18.71,245000.0,13.817,13.8392,13.8022,13.8318,245000.0
2007-01-05 14:20:00,18.72,18.73,18.7,18.72,318800.0,13.8392,13.8466,13.8244,13.8392,318800.0
2007-01-05 14:30:00,18.71,18.73,18.7,18.7,347800.0,13.8318,13.8466,13.8244,13.8244,347800.0
2007-01-05 14:40:00,18.71,18.74,18.69,18.73,245900.0,13.8318,13.854,13.817,13.8466,245900.0
2007-01-05 14:50:00,18.74,18.75,18.69,18.72,611300.0,13.854,13.8614,13.817,13.8392,611300.0
2007-01-05 15:00:00,18.72,18.74,18.68,18.73,579900.0,13.8392,13.854,13.8096,13.8466,579900.0
2007-01-05 15:10:00,18.74,18.74,18.68,18.69,391000.0,13.854,13.854,13.8096,13.817,391000.0
2007-01-05 15:20:00,18.68,18.72,18.67,18.71,667500.0,13.8096,13.8392,13.8022,13.8318,667500.0
2007-01-05 15:30:00,18.72,18.72,18.67,18.68,831100.0,13.8392,13.8392,13.8022,13.8096,831100.0
2007-01-05 15:40:00,18.68,18.69,18.66,18.68,1333800.0,13.8096,13.817,13.7948,13.8096,1333800.0
2007-01-05 15:50:00,18.68,18.73,18.65,18.66,2139500.0,13.8096,13.8466,13.7874,13.7948,2139500.0
2007-01-08 09:30:00,18.63,18.7,18.57,18.65,845100.0,13.7726,13.8244,13.7283,13.7874,845100.0
2007-01-08 09:40:00,18.64,18.75,18.64,18.74,551400.0,13.78,13.8614,13.78,13.854,551400.0
2007-01-08 09:50:00,18.74,18.75,18.59,18.64,943000.0,13.854,13.8614,13.7431,13.78,943000.0
2007-01-08 10:00:00,18.63,18.69,18.62,18.68,630300.0,13.7726,13.817,13.7653,13.8096,630300.0
2007-01-08 10:10:00,18.69,18.73,18.68,18.73,827600.0,13.817,13.8466,13.8096,13.8466,827600.0
2007-01-08 10:20:00,18.73,18.79,18.73,18.75,868400.0,13.8466,13.8909,13.8466,13.8614,868400.0
2007-01-08 10:30:00,18.75,18.83,18.72,18.82,827800.0,13.8614,13.9205,13.8392,13.9131,827800.0
2007-01-08 10:40:00,18.81,18.91,18.79,18.91,1123700.0,13.9057,13.9796,13.8909,13.9796,1123700.0
2007-01-08 10:50:00,18.9,18.93,18.87,18.87,691500.0,13.9723,13.9944,13.9501,13.9501,691500.0
2007-01-08 11:00:00,18.86,18.93,18.85,18.92,699400.0,13.9427,13.9944,13.9353,13.987,699400.0
2007-01-08 11:10:00,18.91,18.96,18.89,18.96,646100.0,13.9796,14.0166,13.9649,14.0166,646100.0
2007-01-08 11:20:00,18.95,18.98,18.93,18.94,744400.0,14.0092,14.0314,13.9944,14.0018,744400.0
2007-01-08 11:30:00,18.94,18.97,18.91,18.94,507800.0,14.0018,14.024,13.9796,14.0018,507800.0
2007-01-08 11:40:00,18.95,18.98,18.94,18.96,470800.0,14.0092,14.0314,14.0018,14.0166,470800.0
2007-01-08 11:50:00,18.96,18.98,18.95,18.97,320900.0,14.0166,14.0314,14.0092,14.024,320900.0
2007-01-08 12:00:00,18.97,18.98,18.95,18.98,203800.0,14.024,14.0314,14.0092,14.0314,203800.0
2007-01-08 12:10:00,18.97,19.0,18.97,18.99,402500.0,14.024,14.0462,14.024,14.0388,402500.0
2007-01-08 12:20:00,19.0,19.0,18.96,18.97,1104800.0,14.0462,14.0462,14.0166,14.024,1104800.0
2007-01-08 12:30:00,18.97,18.99,18.96,18.98,626200.0,14.024,14.0388,14.0166,14.0314,626200.0
2007-01-08 12:40:00,18.97,19.0,18.95,18.98,1052600.0,14.024,14.0462,14.0092,14.0314,1052600.0
2007-01-08 12:50:00,18.98,19.03,18.98,18.99,1748200.0,14.0314,14.0684,14.0314,14.0388,1748200.0
2007-01-08 13:00:00,18.99,19.0,18.93,18.96,821400.0,14.0388,14.0462,13.9944,14.0166,821400.0
2007-01-08 13:10:00,18.95,18.97,18.91,18.93,517800.0,14.0092,14.024,13.9796,13.9944,517800.0
2007-01-08 13:20:00,18.93,19.0,18.92,18.94,509500.0,13.9944,14.0462,13.987,14.0018,509500.0
2007-01-08 13:30:00,18.94,19.0,18.93,18.96,532700.0,14.0018,14.0462,13.9944,14.0166,532700.0
2007-01-08 13:40:00,18.96,19.02,18.95,18.98,692500.0,14.0166,14.061,14.0092,14.0314,692500.0
2007-01-08 13:50:00,18.98,18.99,18.95,18.98,483000.0,14.0314,14.0388,14.0092,14.0314,483000.0
2007-01-08 14:00:00,18.98,19.01,18.96,18.99,539800.0,14.0314,14.0536,14.0166,14.0388,539800.0
2007-01-08 14:10:00,18.99,19.02,18.98,19.0,541800.0,14.0388,14.061,14.0314,14.0462,541800.0
2007-01-08 14:20:00,19.0,19.02,18.99,19.0,385100.0,14.0462,14.061,14.0388,14.0462,385100.0
2007-01-08 14:30:00,19.01,19.02,18.99,19.0,877100.0,14.0536,14.061,14.0388,14.0462,877100.0
2007-01-08 14:40:00,19.0,19.05,19.0,19.04,853100.0,14.0462,14.0831,14.0462,14.0757,853100.0
2007-01-08 14:50:00,19.04,19.05,19.0,19.0,699800.0,14.0757,14.0831,14.0462,14.0462,699800.0
2007-01-08 15:00:00,19.0,19.03,19.0,19.02,717300.0,14.0462,14.0684,14.0462,14.061,717300.0
2007-01-08 15:10:00,19.02,19.05,19.01,19.04,719800.0,14.061,14.0831,14.0536,14.0757,719800.0
2007-01-08 15:20:00,19.03,19.04,19.0,19.0,655400.0,14.0684,14.0757,14.0462,14.0462,655400.0
2007-01-08 15:30:00,19.0,19.05,18.91,18.92,1318500.0,14.0462,14.0831,13.9796,13.987,1318500.0
2007-01-08 15:40:00,18.92,18.97,18.91,18.95,794600.0,13.987,14.024,13.9796,14.0092,794600.0
2007-01-08 15:50:00,18.94,18.95,18.86,18.9,1357300.0,14.0018,14.0092,13.9427,13.9723,1357300.0
2007-01-09 09:30:00,18.91,18.99,18.79,18.97,1260800.0,13.9796,14.0388,13.8909,14.024,1260800.0
2007-01-09 09:40:00,18.97,18.99,18.9,18.92,904400.0,14.024,14.0388,13.9723,13.987,904400.0
2007-01-09 09:50:00,18.91,18.98,18.88,18.97,896000.0,13.9796,14.0314,13.9575,14.024,896000.0
2007-01-09 10:00:00,18.96,18.98,18.8,18.96,955100.0,14.0166,14.0314,13.8983,14.0166,955100.0
2007-01-09 10:10:00,18.96,18.98,18.94,18.97,444700.0,14.0166,14.0314,14.0018,14.024,444700.0
2007-01-09 10:20:00,18.97,19.1,18.97,19.09,1049300.0,14.024,14.1201,14.024,14.1127,1049300.0
2007-01-09 10:30:00,19.08,19.13,19.01,19.13,983100.0,14.1053,14.1423,14.0536,14.1423,983100.0
2007-01-09 10:40:00,19.13,19.14,19.09,19.1,465800.0,14.1423,14.1497,14.1127,14.1201,465800.0
2007-01-09 10:50:00,19.1,19.12,19.07,19.12,572700.0,14.1201,14.1349,14.0979,14.1349,572700.0
2007-01-09 11:00:00,19.12,19.17,19.09,19.15,810000.0,14.1349,14.1719,14.1127,14.1571,810000.0
2007-01-09 11:10:00,19.16,19.16,19.08,19.1,851700.0,14.1645,14.1645,14.1053,14.1201,851700.0
2007-01-09 11:20:00,19.1,19.11,19.04,19.08,891100.0,14.1201,14.1275,14.0757,14.1053,891100.0
2007-01-09 11:30:00,19.08,19.13,19.07,19.12,516200.0,14.1053,14.1423,14.0979,14.1349,516200.0
2007-01-09 11:40:00,19.13,19.14,19.05,19.09,539000.0,14.1423,14.1497,14.0831,14.1127,539000.0
2007-01-09 11:50:00,19.08,19.11,19.08,19.11,449700.0,14.1053,14.1275,14.1053,14.1275,449700.0
2007-01-09 12:00:00,19.1,19.13,19.09,19.13,430900.0,14.1201,14.1423,14.1127,14.1423,430900.0
2007-01-09 12:10:00,19.13,19.16,19.12,19.14,492800.0,14.1423,14.1645,14.1349,14.1497,492800.0
2007-01-09 12:20:00,19.14,19.16,19.07,19.11,1061700.0,14.1497,14.1645,14.0979,14.1275,1061700.0
2007-01-09 12:30:00,19.11,19.12,19.05,19.07,605200.0,14.1275,14.1349,14.0831,14.0979,605200.0
2007-01-09 12:40:00,19.07,19.11,19.05,19.07,562000.0,14.0979,14.1275,14.0831,14.0979,562000.0
2007-01-09 12:50:00,19.07,19.1,19.07,19.08,253800.0,14.0979,14.1201,14.0979,14.1053,253800.0
2007-01-09 13:00:00,19.07,19.08,19.05,19.06,294100.0,14.0979,14.1053,14.0831,14.0905,294100.0
2007-01-09 13:10:00,19.06,19.1,19.06,19.1,262300.0,14.0905,14.1201,14.0905,14.1201,262300.0
2007-01-09 13:20:00,19.09,19.16,19.09,19.15,752700.0,14.1127,14.1645,14.1127,14.1571,752700.0
2007-01-09 13:30:00,19.15,19.18,19.14,19.15,479700.0,14.1571,14.1792,14.1497,14.1571,479700.0
2007-01-09 13:40:00,19.15,19.2,19.15,19.15,1050500.0,14.1571,14.194,14.1571,14.1571,1050500.0
2007-01-09 13:50:00,19.15,19.18,19.12,19.18,471000.0,14.1571,14.1792,14.1349,14.1792,471000.0
2007-01-09 14:00:00,19.17,19.2,19.17,19.17,847600.0,14.1719,14.194,14.1719,14.1719,847600.0
2007-01-09 14:10:00,19.17,19.18,19.13,19.15,726100.0,14.1719,14.1792,14.1423,14.1571,726100.0
2007-01-09 14:20:00,19.15,19.16,19.14,19.15,278000.0,14.1571,14.1645,14.1497,14.1571,278000.0
2007-01-09 14:30:00,19.14,19.15,19.11,19.12,202300.0,14.1497,14.1571,14.1275,14.1349,202300.0
2007-01-09 14:40:00,19.12,19.16,19.12,19.15,306800.0,14.1349,14.1645,14.1349,14.1571,306800.0
2007-01-09 14:50:00,19.15,19.19,19.14,19.18,371500.0,14.1571,14.1866,14.1497,14.1792,371500.0
2007-01-09 15:00:00,19.18,19.19,19.16,19.18,587500.0,14.1792,14.1866,14.1645,14.1792,587500.0
2007-01-09 15:10:00,19.18,19.25,19.18,19.23,850500.0,14.1792,14.231,14.1792,14.2162,850500.0
2007-01-09 15:20:00,19.23,19.24,19.22,19.23,602900.0,14.2162,14.2236,14.2088,14.2162,602900.0
2007-01-09 15:30:00,19.23,19.28,19.23,19.27,910000.0,14.2162,14.2532,14.2162,14.2458,910000.0
2007-01-09 15:40:00,19.27,19.28,19.24,19.28,1214300.0,14.2458,14.2532,14.2236,14.2532,1214300.0
2007-01-09 15:50:00,19.27,19.28,19.24,19.25,1743200.0,14.2458,14.2532,14.2236,14.231,1743200.0
2007-01-10 09:30:00,19.15,19.17,19.01,19.09,1660300.0,14.1571,14.1719,14.0536,14.1127,1660300.0
2007-01-10 09:40:00,19.09,19.14,19.05,19.09,970700.0,14.1127,14.1497,14.0831,14.1127,970700.0
2007-01-10 09:50:00,19.08,19.22,19.08,19.18,867300.0,14.1053,14.2088,14.1053,14.1792,867300.0
2007-01-10 10:00:00,19.18,19.26,19.13,19.19,1160700.0,14.1792,14.2384,14.1423,14.1866,1160700.0
2007-01-10 10:10:00,19.2,19.22,19.15,19.2,655700.0,14.194,14.2088,14.1571,14.194,655700.0
2007-01-10 10:20:00,19.2,19.25,19.19,19.25,657000.0,14.194,14.231,14.1866,14.231,657000.0
2007-01-10 10:30:00,19.24,19.28,19.2,19.22,740200.0,14.2236,14.2532,14.194,14.2088,740200.0
2007-01-10 10:40:00,19.23,19.33,19.22,19.28,766800.0,14.2162,14.2901,14.2088,14.2532,766800.0
2007-01-10 10:50:00,19.28,19.29,19.24,19.26,447900.0,14.2532,14.2606,14.2236,14.2384,447900.0
2007-01-10 11:00:00,19.26,19.29,19.24,19.26,569500.0,14.2384,14.2606,14.2236,14.2384,569500.0
2007-01-10 11:10:00,19.25,19.27,19.23,19.27,420300.0,14.231,14.2458,14.2162,14.2458,420300.0
2007-01-10 11:20:00,19.27,19.28,19.23,19.23,420100.0,14.2458,14.2532,14.2162,14.2162,420100.0
2007-01-10 11:30:00,19.23,19.26,19.22,19.26,558100.0,14.2162,14.2384,14.2088,14.2384,558100.0
2007-01-10 11:40:00,19.26,19.26,19.24,19.24,250300.0,14.2384,14.2384,14.2236,14.2236,250300.0
2007-01-10 11:50:00,19.24,19.27,19.24,19.25,344200.0,14.2236,14.2458,14.2236,14.231,344200.0
2007-01-10 12:00:00,19.24,19.26,19.22,19.24,275700.0,14.2236,14.2384,14.2088,14.2236,275700.0
2007-01-10 12:10:00,19.24,19.26,19.24,19.25,262500.0,14.2236,14.2384,14.2236,14.231,262500.0
2007-01-10 12:20:00,19.25,19.28,19.24,19.24,434300.0,14.231,14.2532,14.2236,14.2236,434300.0
2007-01-10 12:30:00,19.24,19.24,19.2,19.24,375300.0,14.2236,14.2236,14.194,14.2236,375300.0
2007-01-10 12:40:00,19.25,19.25,19.21,19.23,351400.0,14.231,14.231,14.2014,14.2162,351400.0
2007-01-10 12:50:00,19.22,19.26,19.22,19.26,402800.0,14.2088,14.2384,14.2088,14.2384,402800.0
2007-01-10 13:00:00,19.26,19.28,19.25,19.28,349800.0,14.2384,14.2532,14.231,14.2532,349800.0
2007-01-10 13:10:00,19.28,19.3,19.27,19.27,464100.0,14.2532,14.268,14.2458,14.2458,464100.0
2007-01-10 13:20:00,19.27,19.33,19.27,19.32,437300.0,14.2458,14.2901,14.2458,14.2827,437300.0
2007-01-10 13:30:00,19.32,19.33,19.26,19.3,720000.0,14.2827,14.2901,14.2384,14.268,720000.0
2007-01-10 13:40:00,19.29,19.36,19.29,19.35,889800.0,14.2606,14.3123,14.2606,14.3049,889800.0
2007-01-10 13:50:00,19.35,19.39,19.34,19.34,458800.0,14.3049,14.3345,14.2975,14.2975,458800.0
2007-01-10 14:00:00,19.34,19.37,19.33,19.33,484400.0,14.2975,14.3197,14.2901,14.2901,484400.0
2007-01-10 14:10:00,19.33,19.47,19.33,19.42,1496400.0,14.2901,14.3936,14.2901,14.3567,1496400.0
2007-01-10 14:20:00,19.42,19.47,19.41,19.45,504100.0,14.3567,14.3936,14.3493,14.3789,504100.0
2007-01-10 14:30:00,19.45,19.46,19.41,19.41,338900.0,14.3789,14.3862,14.3493,14.3493,338900.0
2007-01-10 14:40:00,19.41,19.5,19.41,19.5,1135600.0,14.3493,14.4158,14.3493,14.4158,1135600.0
2007-01-10 14:50:00,19.5,19.54,19.49,19.52,1163300.0,14.4158,14.4454,14.4084,14.4306,1163300.0
2007-01-10 15:00:00,19.52,19.55,19.49,19.54,594200.0,14.4306,14.4528,14.4084,14.4454,594200.0
2007-01-10 15:10:00,19.54,19.58,19.52,19.58,925900.0,14.4454,14.475,14.4306,14.475,925900.0
2007-01-10 15:20:00,19.58,19.6,19.56,19.57,1649300.0,14.475,14.4897,14.4602,14.4676,1649300.0
2007-01-10 15:30:00,19.57,19.6,19.56,19.57,784000.0,14.4676,14.4897,14.4602,14.4676,784000.0
2007-01-10 15:40:00,19.57,19.63,19.57,19.61,1933900.0,14.4676,14.5119,14.4676,14.4971,1933900.0
2007-01-10 15:50:00,19.6,19.61,19.51,19.54,2504700.0,14.4897,14.4971,14.4232,14.4454,2504700.0
2007-01-11 09:30:00,19.5,19.67,19.46,19.65,1305500.0,14.4158,14.5415,14.3862,14.5267,1305500.0
2007-01-11 09:40:00,19.65,19.77,19.5,19.76,1578200.0,14.5267,14.6154,14.4158,14.608,1578200.0
2007-01-11 09:50:00,19.76,19.79,19.62,19.7,1819700.0,14.608,14.6302,14.5045,14.5637,1819700.0
2007-01-11 10:00:00,19.7,19.73,19.59,19.64,884100.0,14.5637,14.5858,14.4823,14.5193,884100.0
2007-01-11 10:10:00,19.64,19.71,19.64,19.68,844100.0,14.5193,14.5711,14.5193,14.5489,844100.0
2007-01-11 10:20:00,19.68,19.7,19.53,19.54,1151300.0,14.5489,14.5637,14.438,14.4454,1151300.0
2007-01-11 10:30:00,19.54,19.61,19.5,19.58,930700.0,14.4454,14.4971,14.4158,14.475,930700.0
2007-01-11 10:40:00,19.58,19.69,19.54,19.69,1202900.0,14.475,14.5563,14.4454,14.5563,1202900.0
2007-01-11 10:50:00,19.68,19.71,19.65,19.69,1008500.0,14.5489,14.5711,14.5267,14.5563,1008500.0
2007-01-11 11:00:00,19.68,19.75,19.68,19.71,731200.0,14.5489,14.6006,14.5489,14.5711,731200.0
2007-01-11 11:10:00,19.7,19.77,19.68,19.76,867800.0,14.5637,14.6154,14.5489,14.608,867800.0
2007-01-11 11:20:00,19.77,19.78,19.73,19.73,552400.0,14.6154,14.6228,14.5858,14.5858,552400.0
2007-01-11 11:30:00,19.74,19.77,19.72,19.76,460000.0,14.5932,14.6154,14.5785,14.608,460000.0
2007-01-11 11:40:00,19.76,19.79,19.75,19.76,414300.0,14.608,14.6302,14.6006,14.608,414300.0
2007-01-11 11:50:00,19.76,19.77,19.7,19.71,379500.0,14.608,14.6154,14.5637,14.5711,379500.0
2007-01-11 12:00:00,19.7,19.71,19.62,19.65,1087200.0,14.5637,14.5711,14.5045,14.5267,1087200.0
2007-01-11 12:10:00,19.65,19.72,19.65,19.69,547000.0,14.5267,14.5785,14.5267,14.5563,547000.0
2007-01-11 12:20:00,19.69,19.73,19.68,19.69,403600.0,14.5563,14.5858,14.5489,14.5563,403600.0
2007-01-11 12:30:00,19.69,19.73,19.68,19.72,341900.0,14.5563,14.5858,14.5489,14.5785,341900.0
2007-01-11 12:40:00,19.72,19.74,19.69,19.69,664800.0,14.5785,14.5932,14.5563,14.5563,664800.0
2007-01-11 12:50:00,19.7,19.7,19.68,19.69,375800.0,14.5637,14.5637,14.5489,14.5563,375800.0
2007-01-11 13:00:00,19.7,19.7,19.62,19.62,329700.0,14.5637,14.5637,14.5045,14.5045,329700.0
2007-01-11 13:10:00,19.62,19.63,19.58,19.58,1272000.0,14.5045,14.5119,14.475,14.475,1272000.0
2007-01-11 13:20:00,19.58,19.63,19.57,19.63,944300.0,14.475,14.5119,14.4676,14.5119,944300.0
2007-01-11 13:30:00,19.62,19.66,19.59,19.59,647500.0,14.5045,14.5341,14.4823,14.4823,647500.0
2007-01-11 13:40:00,19.59,19.65,19.58,19.6,563400.0,14.4823,14.5267,14.475,14.4897,563400.0
2007-01-11 13:50:00,19.61,19.63,19.6,19.6,524100.0,14.4971,14.5119,14.4897,14.4897,524100.0
2007-01-11 14:00:00,19.61,19.61,19.53,19.54,622300.0,14.4971,14.4971,14.438,14.4454,622300.0
2007-01-11 14:10:00,19.54,19.59,19.54,19.56,321900.0,14.4454,14.4823,14.4454,14.4602,321900.0
2007-01-11 14:20:00,19.57,19.63,19.56,19.6,395500.0,14.4676,14.5119,14.4602,14.4897,395500.0
2007-01-11 14:30:00,19.6,19.65,19.6,19.63,417300.0,14.4897,14.5267,14.4897,14.5119,417300.0
2007-01-11 14:40:00,19.63,19.65,19.62,19.64,223700.0,14.5119,14.5267,14.5045,14.5193,223700.0
2007-01-11 14:50:00,19.64,19.67,19.64,19.64,579500.0,14.5193,14.5415,14.5193,14.5193,579500.0
2007-01-11 15:00:00,19.64,19.64,19.62,19.63,371000.0,14.5193,14.5193,14.5045,14.5119,371000.0
2007-01-11 15:10:00,19.64,19.66,19.59,19.6,592400.0,14.5193,14.5341,14.4823,14.4897,592400.0
2007-01-11 15:20:00,19.6,19.61,19.52,19.59,946800.0,14.4897,14.4971,14.4306,14.4823,946800.0
2007-01-11 15:30:00,19.59,19.65,19.56,19.57,664400.0,14.4823,14.5267,14.4602,14.4676,664400.0
2007-01-11 15:40:00,19.56,19.58,19.55,19.57,1029700.0,14.4602,14.475,14.4528,14.4676,1029700.0
2007-01-11 15:50:00,19.56,19.57,19.52,19.54,1693100.0,14.4602,14.4676,14.4306,14.4454,1693100.0
2007-01-12 09:30:00,19.36,19.54,19.34,19.42,2351100.0,14.3123,14.4454,14.2975,14.3567,2351100.0
2007-01-12 09:40:00,19.42,19.43,19.3,19.33,2128100.0,14.3567,14.3641,14.268,14.2901,2128100.0
2007-01-12 09:50:00,19.32,19.44,19.31,19.44,1595900.0,14.2827,14.3715,14.2754,14.3715,1595900.0
2007-01-12 10:00:00,19.44,19.48,19.35,19.36,2210200.0,14.3715,14.401,14.3049,14.3123,2210200.0
2007-01-12 10:10:00,19.37,19.4,19.33,19.36,1167500.0,14.3197,14.3419,14.2901,14.3123,1167500.0
2007-01-12 10:20:00,19.36,19.4,19.36,19.37,523400.0,14.3123,14.3419,14.3123,14.3197,523400.0
2007-01-12 10:30:00,19.37,19.37,19.31,19.34,639600.0,14.3197,14.3197,14.2754,14.2975,639600.0
2007-01-12 10:40:00,19.33,19.45,19.3,19.37,885400.0,14.2901,14.3789,14.268,14.3197,885400.0
2007-01-12 10:50:00,19.37,19.43,19.33,19.43,965800.0,14.3197,14.3641,14.2901,14.3641,965800.0
2007-01-12 11:00:00,19.43,19.44,19.37,19.41,874800.0,14.3641,14.3715,14.3197,14.3493,874800.0
2007-01-12 11:10:00,19.41,19.43,19.37,19.38,387300.0,14.3493,14.3641,14.3197,14.3271,387300.0
2007-01-12 11:20:00,19.38,19.4,19.37,19.4,437800.0,14.3271,14.3419,14.3197,14.3419,437800.0
2007-01-12 11:30:00,19.4,19.45,19.35,19.42,908800.0,14.3419,14.3789,14.3049,14.3567,908800.0
2007-01-12 11:40:00,19.42,19.47,19.41,19.47,417800.0,14.3567,14.3936,14.3493,14.3936,417800.0
2007-01-12 11:50:00,19.46,19.51,19.43,19.45,800900.0,14.3862,14.4232,14.3641,14.3789,800900.0
2007-01-12 12:00:00,19.45,19.47,19.4,19.44,461400.0,14.3789,14.3936,14.3419,14.3715,461400.0
2007-01-12 12:10:00,19.44,19.46,19.44,19.46,164900.0,14.3715,14.3862,14.3715,14.3862,164900.0
2007-01-12 12:20:00,19.46,19.52,19.46,19.52,559500.0,14.3862,14.4306,14.3862,14.4306,559500.0
2007-01-12 12:30:00,19.52,19.55,19.47,19.49,524100.0,14.4306,14.4528,14.3936,14.4084,524100.0
2007-01-12 12:40:00,19.49,19.52,19.47,19.47,390300.0,14.4084,14.4306,14.3936,14.3936,390300.0
2007-01-12 12:50:00,19.47,19.52,19.46,19.49,435700.0,14.3936,14.4306,14.3862,14.4084,435700.0
2007-01-12 13:00:00,19.49,19.5,19.46,19.49,376300.0,14.4084,14.4158,14.3862,14.4084,376300.0
2007-01-12 13:10:00,19.5,19.51,19.49,19.51,320800.0,14.4158,14.4232,14.4084,14.4232,320800.0
2007-01-12 13:20:00,19.5,19.52,19.44,19.44,486500.0,14.4158,14.4306,14.3715,14.3715,486500.0
2007-01-12 13:30:00,19.44,19.5,19.43,19.43,644500.0,14.3715,14.4158,14.3641,14.3641,644500.0
2007-01-12 13:40:00,19.43,19.43,19.39,19.42,396900.0,14.3641,14.3641,14.3345,14.3567,396900.0
2007-01-12 13:50:00,19.42,19.43,19.38,19.38,310000.0,14.3567,14.3641,14.3271,14.3271,310000.0
2007-01-12 14:00:00,19.38,19.39,19.34,19.35,236500.0,14.3271,14.3345,14.2975,14.3049,236500.0
2007-01-12 14:10:00,19.34,19.4,19.34,19.36,375400.0,14.2975,14.3419,14.2975,14.3123,375400.0
2007-01-12 14:20:00,19.35,19.45,19.35,19.45,488700.0,14.3049,14.3789,14.3049,14.3789,488700.0
2007-01-12 14:30:00,19.45,19.45,19.37,19.38,550900.0,14.3789,14.3789,14.3197,14.3271,550900.0
2007-01-12 14:40:00,19.38,19.4,19.35,19.36,708800.0,14.3271,14.3419,14.3049,14.3123,708800.0
2007-01-12 14:50:00,19.36,19.4,19.36,19.4,303900.0,14.3123,14.3419,14.3123,14.3419,303900.0
2007-01-12 15:00:00,19.39,19.44,19.39,19.44,452900.0,14.3345,14.3715,14.3345,14.3715,452900.0
2007-01-12 15:10:00,19.43,19.49,19.43,19.46,1124700.0,14.3641,14.4084,14.3641,14.3862,1124700.0
2007-01-12 15:20:00,19.45,19.48,19.43,19.47,389300.0,14.3789,14.401,14.3641,14.3936,389300.0
2007-01-12 15:30:00,19.47,19.5,19.46,19.49,597900.0,14.3936,14.4158,14.3862,14.4084,597900.0
2007-01-12 15:40:00,19.49,19.53,19.48,19.5,819600.0,14.4084,14.438,14.401,14.4158,819600.0
2007-01-12 15:50:00,19.5,19.51,19.49,19.51,726800.0,14.4158,14.4232,14.4084,14.4232,726800.0
2007-01-16 09:30:00,19.5,19.56,19.4,19.4,1719200.0,14.4158,14.4602,14.3419,14.3419,1719200.0
2007-01-16 09:40:00,19.41,19.42,19.3,19.38,1280900.0,14.3493,14.3567,14.268,14.3271,1280900.0
2007-01-16 09:50:00,19.38,19.45,19.36,19.39,2816900.0,14.3271,14.3789,14.3123,14.3345,2816900.0
2007-01-16 10:00:00,19.38,19.46,19.36,19.41,944900.0,14.3271,14.3862,14.3123,14.3493,944900.0
2007-01-16 10:10:00,19.41,19.5,19.4,19.44,1104400.0,14.3493,14.4158,14.3419,14.3715,1104400.0
2007-01-16 10:20:00,19.44,19.48,19.4,19.44,1088800.0,14.3715,14.401,14.3419,14.3715,1088800.0
2007-01-16 10:30:00,19.43,19.44,19.37,19.38,1225700.0,14.3641,14.3715,14.3197,14.3271,1225700.0
2007-01-16 10:40:00,19.38,19.43,19.37,19.39,1036800.0,14.3271,14.3641,14.3197,14.3345,1036800.0
2007-01-16 10:50:00,19.39,19.44,19.34,19.42,899700.0,14.3345,14.3715,14.2975,14.3567,899700.0
2007-01-16 11:00:00,19.42,19.45,1.44,19.43,642100.0,14.3567,14.3789,1.0646,14.3641,642100.0
2007-01-16 11:10:00,19.44,19.49,19.43,19.45,386600.0,14.3715,14.4084,14.3641,14.3789,386600.0
2007-01-16 11:20:00,19.45,19.46,19.42,19.45,221500.0,14.3789,14.3862,14.3567,14.3789,221500.0
2007-01-16 11:30:00,19.46,19.48,19.45,19.46,400400.0,14.3862,14.401,14.3789,14.3862,400400.0
2007-01-16 11:40:00,19.46,19.48,19.45,19.45,439900.0,14.3862,14.401,14.3789,14.3789,439900.0
2007-01-16 11:50:00,19.45,19.48,19.44,19.45,552100.0,14.3789,14.401,14.3715,14.3789,552100.0
2007-01-16 12:00:00,19.45,19.48,19.43,19.46,492100.0,14.3789,14.401,14.3641,14.3862,492100.0
2007-01-16 12:10:00,19.46,19.47,19.46,19.47,139300.0,14.3862,14.3936,14.3862,14.3936,139300.0
2007-01-16 12:20:00,19.46,19.48,19.44,19.45,560700.0,14.3862,14.401,14.3715,14.3789,560700.0
2007-01-16 12:30:00,19.45,19.48,19.45,19.46,395300.0,14.3789,14.401,14.3789,14.3862,395300.0
2007-01-16 12:40:00,19.46,19.48,19.46,19.47,364400.0,14.3862,14.401,14.3862,14.3936,364400.0
2007-01-16 12:50:00,19.46,19.47,19.41,19.42,382900.0,14.3862,14.3936,14.3493,14.3567,382900.0
2007-01-16 13:00:00,19.42,19.43,19.41,19.41,269700.0,14.3567,14.3641,14.3493,14.3493,269700.0
2007-01-16 13:10:00,19.42,19.43,19.37,19.38,645000.0,14.3567,14.3641,14.3197,14.3271,645000.0
2007-01-16 13:20:00,19.39,19.4,19.38,19.4,260900.0,14.3345,14.3419,14.3271,14.3419,260900.0
2007-01-16 13:30:00,19.39,19.41,19.39,19.39,276000.0,14.3345,14.3493,14.3345,14.3345,276000.0
2007-01-16 13:40:00,19.4,19.4,19.35,19.35,343100.0,14.3419,14.3419,14.3049,14.3049,343100.0
2007-01-16 13:50:00,19.35,19.37,19.34,19.36,381300.0,14.3049,14.3197,14.2975,14.3123,381300.0
2007-01-16 14:00:00,19.36,19.41,19.36,19.4,403200.0,14.3123,14.3493,14.3123,14.3419,403200.0
2007-01-16 14:10:00,19.4,19.43,19.4,19.42,189700.0,14.3419,14.3641,14.3419,14.3567,189700.0
2007-01-16 14:20:00,19.42,19.46,19.42,19.46,560000.0,14.3567,14.3862,14.3567,14.3862,560000.0
2007-01-16 14:30:00,19.45,19.48,19.45,19.46,515200.0,14.3789,14.401,14.3789,14.3862,515200.0
2007-01-16 14:40:00,19.47,19.49,19.45,19.49,490400.0,14.3936,14.4084,14.3789,14.4084,490400.0
2007-01-16 14:50:00,19.49,19.49,19.47,19.47,310400.0,14.4084,14.4084,14.3936,14.3936,310400.0
2007-01-16 15:00:00,19.48,19.48,19.45,19.47,443200.0,14.401,14.401,14.3789,14.3936,443200.0
2007-01-16 15:10:00,19.46,19.48,19.42,19.48,1125100.0,14.3862,14.401,14.3567,14.401,1125100.0
2007-01-16 15:20:00,19.48,19.49,19.41,19.48,1299800.0,14.401,14.4084,14.3493,14.401,1299800.0
2007-01-16 15:30:00,19.48,19.5,19.42,19.47,800600.0,14.401,14.4158,14.3567,14.3936,800600.0
2007-01-16 15:40:00,19.47,19.5,19.42,19.42,910100.0,14.3936,14.4158,14.3567,14.3567,910100.0
2007-01-16 15:50:00,19.43,19.5,19.39,19.48,1898000.0,14.3641,14.4158,14.3345,14.401,1898000.0
2007-01-17 09:30:00,19.37,19.55,19.33,19.48,2019500.0,14.3197,14.4528,14.2901,14.401,2019500.0
2007-01-17 09:40:00,19.49,19.58,19.46,19.57,1149400.0,14.4084,14.475,14.3862,14.4676,1149400.0
2007-01-17 09:50:00,19.57,19.77,19.53,19.75,2082800.0,14.4676,14.6154,14.438,14.6006,2082800.0
2007-01-17 10:00:00,19.74,19.75,19.53,19.54,2040000.0,14.5932,14.6006,14.438,14.4454,2040000.0
2007-01-17 10:10:00,19.55,19.62,19.5,19.5,1202200.0,14.4528,14.5045,14.4158,14.4158,1202200.0
2007-01-17 10:20:00,19.5,19.56,19.46,19.54,908600.0,14.4158,14.4602,14.3862,14.4454,908600.0
2007-01-17 10:30:00,19.54,19.55,19.44,19.5,1238200.0,14.4454,14.4528,14.3715,14.4158,1238200.0
2007-01-17 10:40:00,19.5,19.51,19.45,19.49,491600.0,14.4158,14.4232,14.3789,14.4084,491600.0
2007-01-17 10:50:00,19.49,19.5,19.43,19.47,876400.0,14.4084,14.4158,14.3641,14.3936,876400.0
2007-01-17 11:00:00,19.47,19.52,19.45,19.47,656900.0,14.3936,14.4306,14.3789,14.3936,656900.0
2007-01-17 11:10:00,19.47,19.52,19.44,19.45,953700.0,14.3936,14.4306,14.3715,14.3789,953700.0
2007-01-17 11:20:00,19.45,19.5,19.44,19.46,538400.0,14.3789,14.4158,14.3715,14.3862,538400.0
2007-01-17 11:30:00,19.47,19.47,19.44,19.46,384000.0,14.3936,14.3936,14.3715,14.3862,384000.0
2007-01-17 11:40:00,19.45,19.49,19.43,19.43,348900.0,14.3789,14.4084,14.3641,14.3641,348900.0
2007-01-17 11:50:00,19.43,19.49,19.43,19.49,464400.0,14.3641,14.4084,14.3641,14.4084,464400.0
2007-01-17 12:00:00,19.48,19.5,19.44,19.49,1098400.0,14.401,14.4158,14.3715,14.4084,1098400.0
2007-01-17 12:10:00,19.49,19.49,19.45,19.48,394500.0,14.4084,14.4084,14.3789,14.401,394500.0
2007-01-17 12:20:00,19.48,19.5,19.47,19.5,866000.0,14.401,14.4158,14.3936,14.4158,866000.0
2007-01-17 12:30:00,19.49,19.49,19.45,19.47,336900.0,14.4084,14.4084,14.3789,14.3936,336900.0
2007-01-17 12:40:00,19.47,19.48,19.46,19.47,193500.0,14.3936,14.401,14.3862,14.3936,193500.0
2007-01-17 12:50:00,19.48,19.49,19.44,19.45,643300.0,14.401,14.4084,14.3715,14.3789,643300.0
2007-01-17 13:00:00,19.45,19.47,19.43,19.43,343300.0,14.3789,14.3936,14.3641,14.3641,343300.0
2007-01-17 13:10:00,19.44,19.47,19.43,19.47,219200.0,14.3715,14.3936,14.3641,14.3936,219200.0
2007-01-17 13:20:00,19.46,19.47,19.46,19.47,112200.0,14.3862,14.3936,14.3862,14.3936,112200.0
2007-01-17 13:30:00,19.46,19.48,19.46,19.48,166100.0,14.3862,14.401,14.3862,14.401,166100.0
2007-01-17 13:40:00,19.48,19.48,19.46,19.46,106800.0,14.401,14.401,14.3862,14.3862,106800.0
2007-01-17 13:50:00,19.46,19.49,19.45,19.48,374700.0,14.3862,14.4084,14.3789,14.401,374700.0
2007-01-17 14:00:00,19.48,19.5,19.45,19.46,950900.0,14.401,14.4158,14.3789,14.3862,950900.0
2007-01-17 14:10:00,19.46,19.46,19.43,19.43,414300.0,14.3862,14.3862,14.3641,14.3641,414300.0
2007-01-17 14:20:00,19.43,19.5,19.27,19.36,1619700.0,14.3641,14.4158,14.2458,14.3123,1619700.0
2007-01-17 14:30:00,19.37,19.39,19.34,19.36,490200.0,14.3197,14.3345,14.2975,14.3123,490200.0
2007-01-17 14:40:00,19.37,19.38,19.31,19.33,504100.0,14.3197,14.3271,14.2754,14.2901,504100.0
2007-01-17 14:50:00,19.33,19.39,19.31,19.37,554900.0,14.2901,14.3345,14.2754,14.3197,554900.0
2007-01-17 15:00:00,19.37,19.38,19.3,19.31,372000.0,14.3197,14.3271,14.268,14.2754,372000.0
2007-01-17 15:10:00,19.3,19.35,19.25,19.35,1006200.0,14.268,14.3049,14.231,14.3049,1006200.0
2007-01-17 15:20:00,19.35,19.36,19.32,19.36,510000.0,14.3049,14.3123,14.2827,14.3123,510000.0
2007-01-17 15:30:00,19.36,19.44,19.36,19.43,792100.0,14.3123,14.3715,14.3123,14.3641,792100.0
2007-01-17 15:40:00,19.43,19.44,19.38,19.39,658500.0,14.3641,14.3715,14.3271,14.3345,658500.0
2007-01-17 15:50:00,19.38,19.42,19.37,19.42,1075000.0,14.3271,14.3567,14.3197,14.3567,1075000.0
2007-01-18 09:30:00,18.62,18.68,18.42,18.51,5369600.0,13.7653,13.8096,13.6174,13.6839,5369600.0
2007-01-18 09:40:00,18.51,18.55,18.45,18.47,2206300.0,13.6839,13.7135,13.6396,13.6544,2206300.0
2007-01-18 09:50:00,18.46,18.53,18.36,18.45,2835200.0,13.647,13.6987,13.573,13.6396,2835200.0
2007-01-18 10:00:00,18.45,18.45,18.12,18.27,4624000.0,13.6396,13.6396,13.3956,13.5065,4624000.0
2007-01-18 10:10:00,18.26,18.33,18.11,18.28,2436800.0,13.4991,13.5509,13.3882,13.5139,2436800.0
2007-01-18 10:20:00,18.29,18.38,18.24,18.34,1838700.0,13.5213,13.5878,13.4843,13.5583,1838700.0
2007-01-18 10:30:00,18.33,18.36,18.26,18.29,710600.0,13.5509,13.573,13.4991,13.5213,710600.0
2007-01-18 10:40:00,18.29,18.29,18.28,18.29,620100.0,13.5213,13.5213,13.5139,13.5213,620100.0
2007-01-18 10:50:00,18.29,18.37,18.28,18.32,1860500.0,13.5213,13.5804,13.5139,13.5435,1860500.0
2007-01-18 11:00:00,18.32,18.33,18.26,18.33,1229700.0,13.5435,13.5509,13.4991,13.5509,1229700.0
2007-01-18 11:10:00,18.33,18.45,18.31,18.44,995300.0,13.5509,13.6396,13.5361,13.6322,995300.0
2007-01-18 11:20:00,18.44,18.5,18.4,18.49,950100.0,13.6322,13.6765,13.6026,13.6691,950100.0
2007-01-18 11:30:00,18.49,18.49,18.41,18.48,789600.0,13.6691,13.6691,13.61,13.6618,789600.0
2007-01-18 11:40:00,18.48,18.5,18.41,18.42,863300.0,13.6618,13.6765,13.61,13.6174,863300.0
2007-01-18 11:50:00,18.41,18.48,18.37,18.37,1144100.0,13.61,13.6618,13.5804,13.5804,1144100.0
2007-01-18 12:00:00,18.38,18.41,18.31,18.4,859300.0,13.5878,13.61,13.5361,13.6026,859300.0
2007-01-18 12:10:00,18.39,18.41,18.3,18.32,464800.0,13.5952,13.61,13.5287,13.5435,464800.0
2007-01-18 12:20:00,18.31,18.34,18.26,18.34,641800.0,13.5361,13.5583,13.4991,13.5583,641800.0
2007-01-18 12:30:00,18.34,18.36,18.3,18.3,356300.0,13.5583,13.573,13.5287,13.5287,356300.0
2007-01-18 12:40:00,18.3,18.35,18.3,18.32,368000.0,13.5287,13.5657,13.5287,13.5435,368000.0
2007-01-18 12:50:00,18.32,18.33,18.28,18.3,427500.0,13.5435,13.5509,13.5139,13.5287,427500.0
2007-01-18 13:00:00,18.3,18.31,18.25,18.26,423700.0,13.5287,13.5361,13.4917,13.4991,423700.0
2007-01-18 13:10:00,18.29,18.29,18.2,18.23,785300.0,13.5213,13.5213,13.4548,13.4769,785300.0
2007-01-18 13:20:00,18.23,18.24,18.15,18.23,853500.0,13.4769,13.4843,13.4178,13.4769,853500.0
2007-01-18 13:30:00,18.23,18.26,18.23,18.26,727300.0,13.4769,13.4991,13.4769,13.4991,727300.0
2007-01-18 13:40:00,18.25,18.3,18.25,18.29,735700.0,13.4917,13.5287,13.4917,13.5213,735700.0
2007-01-18 13:50:00,18.3,18.3,18.25,18.26,760400.0,13.5287,13.5287,13.4917,13.4991,760400.0
2007-01-18 14:00:00,18.27,18.28,18.17,18.21,928700.0,13.5065,13.5139,13.4326,13.4622,928700.0
2007-01-18 14:10:00,18.21,18.24,18.17,18.2,836600.0,13.4622,13.4843,13.4326,13.4548,836600.0
2007-01-18 14:20:00,18.2,18.21,18.18,18.19,340000.0,13.4548,13.4622,13.44,13.4474,340000.0
2007-01-18 14:30:00,18.2,18.2,18.1,18.1,1061700.0,13.4548,13.4548,13.3808,13.3808,1061700.0
2007-01-18 14:40:00,18.11,18.18,18.11,18.16,806600.0,13.3882,13.44,13.3882,13.4252,806600.0
2007-01-18 14:50:00,18.16,18.17,18.06,18.09,1068700.0,13.4252,13.4326,13.3513,13.3734,1068700.0
2007-01-18 15:00:00,18.1,18.14,18.09,18.1,808900.0,13.3808,13.4104,13.3734,13.3808,808900.0
2007-01-18 15:10:00,18.11,18.21,18.1,18.2,1066000.0,13.3882,13.4622,13.3808,13.4548,1066000.0
2007-01-18 15:20:00,18.2,18.25,18.19,18.24,1017600.0,13.4548,13.4917,13.4474,13.4843,1017600.0
2007-01-18 15:30:00,18.25,18.27,18.19,18.24,1152700.0,13.4917,13.5065,13.4474,13.4843,1152700.0
2007-01-18 15:40:00,18.24,18.28,18.2,18.24,1332900.0,13.4843,13.5139,13.4548,13.4843,1332900.0
2007-01-18 15:50:00,18.24,18.26,18.2,18.25,2049300.0,13.4843,13.4991,13.4548,13.4917,2049300.0
2007-01-19 09:30:00,18.16,18.24,18.09,18.17,4013900.0,13.4252,13.4843,13.3734,13.4326,4013900.0
2007-01-19 09:40:00,18.17,18.24,18.16,18.16,1382000.0,13.4326,13.4843,13.4252,13.4252,1382000.0
2007-01-19 09:50:00,18.16,18.21,18.1,18.12,1127800.0,13.4252,13.4622,13.3808,13.3956,1127800.0
2007-01-19 10:00:00,18.13,18.28,18.12,18.24,1941400.0,13.403,13.5139,13.3956,13.4843,1941400.0
2007-01-19 10:10:00,18.25,18.32,18.23,18.32,1063600.0,13.4917,13.5435,13.4769,13.5435,1063600.0
2007-01-19 10:20:00,18.31,18.35,18.25,18.35,1339800.0,13.5361,13.5657,13.4917,13.5657,1339800.0
2007-01-19 10:30:00,18.34,18.36,18.29,18.32,854600.0,13.5583,13.573,13.5213,13.5435,854600.0
2007-01-19 10:40:00,18.32,18.39,18.3,18.36,971700.0,13.5435,13.5952,13.5287,13.573,971700.0
2007-01-19 10:50:00,18.36,18.39,18.35,18.37,901900.0,13.573,13.5952,13.5657,13.5804,901900.0
2007-01-19 11:00:00,18.37,18.42,18.37,18.41,685000.0,13.5804,13.6174,13.5804,13.61,685000.0
2007-01-19 11:10:00,18.41,18.48,18.36,18.37,1593300.0,13.61,13.6618,13.573,13.5804,1593300.0
2007-01-19 11:20:00,18.37,18.43,18.35,18.42,1013400.0,13.5804,13.6248,13.5657,13.6174,1013400.0
2007-01-19 11:30:00,18.42,18.42,18.36,18.36,599100.0,13.6174,13.6174,13.573,13.573,599100.0
2007-01-19 11:40:00,18.37,18.38,18.3,18.32,743800.0,13.5804,13.5878,13.5287,13.5435,743800.0
2007-01-19 11:50:00,18.32,18.38,18.3,18.37,455000.0,13.5435,13.5878,13.5287,13.5804,455000.0
2007-01-19 12:00:00,18.37,18.41,18.35,18.35,1034200.0,13.5804,13.61,13.5657,13.5657,1034200.0
2007-01-19 12:10:00,18.35,18.37,18.3,18.33,753800.0,13.5657,13.5804,13.5287,13.5509,753800.0
2007-01-19 12:20:00,18.33,18.33,18.3,18.32,216900.0,13.5509,13.5509,13.5287,13.5435,216900.0
2007-01-19 12:30:00,18.33,18.33,18.23,18.25,901100.0,13.5509,13.5509,13.4769,13.4917,901100.0
2007-01-19 12:40:00,18.24,18.3,18.23,18.29,366000.0,13.4843,13.5287,13.4769,13.5213,366000.0
2007-01-19 12:50:00,18.3,18.33,18.29,18.33,346100.0,13.5287,13.5509,13.5213,13.5509,346100.0
2007-01-19 13:00:00,18.32,18.35,18.32,18.35,467400.0,13.5435,13.5657,13.5435,13.5657,467400.0
2007-01-19 13:10:00,18.35,18.37,18.34,18.35,430400.0,13.5657,13.5804,13.5583,13.5657,430400.0
2007-01-19 13:20:00,18.35,18.36,18.35,18.36,259500.0,13.5657,13.573,13.5657,13.573,259500.0
2007-01-19 13:30:00,18.36,18.37,18.32,18.34,343200.0,13.573,13.5804,13.5435,13.5583,343200.0
2007-01-19 13:40:00,18.34,18.36,18.34,18.36,290500.0,13.5583,13.573,13.5583,13.573,290500.0
2007-01-19 13:50:00,18.36,18.36,18.28,18.31,510100.0,13.573,13.573,13.5139,13.5361,510100.0
2007-01-19 14:00:00,18.31,18.33,18.27,18.28,497000.0,13.5361,13.5509,13.5065,13.5139,497000.0
2007-01-19 14:10:00,18.28,18.32,18.27,18.3,639700.0,13.5139,13.5435,13.5065,13.5287,639700.0
2007-01-19 14:20:00,18.31,18.31,18.26,18.26,1133200.0,13.5361,13.5361,13.4991,13.4991,1133200.0
2007-01-19 14:30:00,18.26,18.27,18.21,18.21,968200.0,13.4991,13.5065,13.4622,13.4622,968200.0
2007-01-19 14:40:00,18.21,18.24,18.18,18.23,429900.0,13.4622,13.4843,13.44,13.4769,429900.0
2007-01-19 14:50:00,18.24,18.25,18.21,18.23,620700.0,13.4843,13.4917,13.4622,13.4769,620700.0
2007-01-19 15:00:00,18.23,18.29,18.23,18.28,319600.0,13.4769,13.5213,13.4769,13.5139,319600.0
2007-01-19 15:10:00,18.28,18.29,18.26,18.27,356900.0,13.5139,13.5213,13.4991,13.5065,356900.0
2007-01-19 15:20:00,18.27,18.3,18.24,18.26,607200.0,13.5065,13.5287,13.4843,13.4991,607200.0
2007-01-19 15:30:00,18.26,18.3,18.25,18.28,478500.0,13.4991,13.5287,13.4917,13.5139,478500.0
2007-01-19 15:40:00,18.28,18.29,18.2,18.2,902300.0,13.5139,13.5213,13.4548,13.4548,902300.0
2007-01-19 15:50:00,18.2,18.26,18.2,18.23,926900.0,13.4548,13.4991,13.4548,13.4769,926900.0
2007-01-22 09:30:00,18.26,18.32,18.16,18.22,684700.0,13.4991,13.5435,13.4252,13.4695,684700.0
2007-01-22 09:40:00,18.22,18.27,18.13,18.24,647800.0,13.4695,13.5065,13.403,13.4843,647800.0
2007-01-22 09:50:00,18.24,18.25,18.19,18.2,440200.0,13.4843,13.4917,13.4474,13.4548,440200.0
2007-01-22 10:00:00,18.2,18.2,18.04,18.05,1051200.0,13.4548,13.4548,13.3365,13.3439,1051200.0
2007-01-22 10:10:00,18.05,18.13,17.99,18.01,1330200.0,13.3439,13.403,13.2995,13.3143,1330200.0
2007-01-22 10:20:00,18.02,18.06,17.97,18.0,1423800.0,13.3217,13.3513,13.2847,13.3069,1423800.0
2007-01-22 10:30:00,18.0,18.05,17.98,18.04,879900.0,13.3069,13.3439,13.2921,13.3365,879900.0
2007-01-22 10:40:00,18.04,18.06,17.95,17.96,992200.0,13.3365,13.3513,13.2699,13.2773,992200.0
2007-01-22 10:50:00,17.96,17.98,17.95,17.98,442400.0,13.2773,13.2921,13.2699,13.2921,442400.0
2007-01-22 11:00:00,17.97,17.98,17.9,17.91,960900.0,13.2847,13.2921,13.233,13.2404,960900.0
2007-01-22 11:10:00,17.91,17.92,17.88,17.89,904300.0,13.2404,13.2478,13.2182,13.2256,904300.0
2007-01-22 11:20:00,17.89,17.89,17.85,17.87,719400.0,13.2256,13.2256,13.196,13.2108,719400.0
2007-01-22 11:30:00,17.87,17.89,17.86,17.87,514600.0,13.2108,13.2256,13.2034,13.2108,514600.0
2007-01-22 11:40:00,17.87,17.92,17.86,17.9,1064100.0,13.2108,13.2478,13.2034,13.233,1064100.0
2007-01-22 11:50:00,17.89,17.9,17.88,17.89,614500.0,13.2256,13.233,13.2182,13.2256,614500.0
2007-01-22 12:00:00,17.89,17.9,17.87,17.88,344900.0,13.2256,13.233,13.2108,13.2182,344900.0
2007-01-22 12:10:00,17.88,17.88,17.85,17.87,526200.0,13.2182,13.2182,13.196,13.2108,526200.0
2007-01-22 12:20:00,17.86,17.91,17.86,17.9,569600.0,13.2034,13.2404,13.2034,13.233,569600.0
2007-01-22 12:30:00,17.9,17.92,17.89,17.91,516400.0,13.233,13.2478,13.2256,13.2404,516400.0
2007-01-22 12:40:00,17.91,17.93,17.87,17.9,641500.0,13.2404,13.2552,13.2108,13.233,641500.0
2007-01-22 12:50:00,17.89,17.9,17.87,17.88,444300.0,13.2256,13.233,13.2108,13.2182,444300.0
2007-01-22 13:00:00,17.87,17.9,17.87,17.88,369100.0,13.2108,13.233,13.2108,13.2182,369100.0
2007-01-22 13:10:00,17.89,17.92,17.88,17.92,540700.0,13.2256,13.2478,13.2182,13.2478,540700.0
2007-01-22 13:20:00,17.92,17.93,17.9,17.91,555500.0,13.2478,13.2552,13.233,13.2404,555500.0
2007-01-22 13:30:00,17.91,17.92,17.87,17.87,380800.0,13.2404,13.2478,13.2108,13.2108,380800.0
2007-01-22 13:40:00,17.87,17.88,17.87,17.87,314200.0,13.2108,13.2182,13.2108,13.2108,314200.0
2007-01-22 13:50:00,17.87,17.91,17.87,17.91,1204300.0,13.2108,13.2404,13.2108,13.2404,1204300.0
2007-01-22 14:00:00,17.91,17.99,17.88,17.92,1444500.0,13.2404,13.2995,13.2182,13.2478,1444500.0
2007-01-22 14:10:00,17.92,17.94,17.91,17.94,395800.0,13.2478,13.2625,13.2404,13.2625,395800.0
2007-01-22 14:20:00,17.94,17.97,17.93,17.96,850000.0,13.2625,13.2847,13.2552,13.2773,850000.0
2007-01-22 14:30:00,17.96,17.97,17.93,17.94,636200.0,13.2773,13.2847,13.2552,13.2625,636200.0
2007-01-22 14:40:00,17.94,17.95,17.94,17.95,428000.0,13.2625,13.2699,13.2625,13.2699,428000.0
2007-01-22 14:50:00,17.95,17.97,17.94,17.96,753900.0,13.2699,13.2847,13.2625,13.2773,753900.0
2007-01-22 15:00:00,17.97,17.97,17.93,17.94,540100.0,13.2847,13.2847,13.2552,13.2625,540100.0
2007-01-22 15:10:00,17.94,17.98,17.94,17.96,623000.0,13.2625,13.2921,13.2625,13.2773,623000.0
2007-01-22 15:20:00,17.96,17.98,17.94,17.97,818900.0,13.2773,13.2921,13.2625,13.2847,818900.0
2007-01-22 15:30:00,17.96,17.97,17.95,17.96,674700.0,13.2773,13.2847,13.2699,13.2773,674700.0
2007-01-22 15:40:00,17.96,17.96,17.94,17.95,801100.0,13.2773,13.2773,13.2625,13.2699,801100.0
2007-01-22 15:50:00,17.95,17.98,17.93,17.96,1477800.0,13.2699,13.2921,13.2552,13.2773,1477800.0
2007-01-23 09:30:00,17.95,17.98,17.89,17.95,1336200.0,13.2699,13.2921,13.2256,13.2699,1336200.0
2007-01-23 09:40:00,17.96,17.98,17.88,17.96,1601300.0,13.2773,13.2921,13.2182,13.2773,1601300.0
2007-01-23 09:50:00,17.96,18.0,17.95,17.98,1391800.0,13.2773,13.3069,13.2699,13.2921,1391800.0
2007-01-23 10:00:00,17.98,18.0,17.94,17.95,1577600.0,13.2921,13.3069,13.2625,13.2699,1577600.0
2007-01-23 10:10:00,17.96,17.97,17.86,17.94,1318700.0,13.2773,13.2847,13.2034,13.2625,1318700.0
2007-01-23 10:20:00,17.95,18.0,17.92,17.99,632800.0,13.2699,13.3069,13.2478,13.2995,632800.0
2007-01-23 10:30:00,17.98,17.99,17.94,17.98,1233400.0,13.2921,13.2995,13.2625,13.2921,1233400.0
2007-01-23 10:40:00,17.98,17.98,17.89,17.9,558700.0,13.2921,13.2921,13.2256,13.233,558700.0
2007-01-23 10:50:00,17.9,17.91,17.89,17.89,271600.0,13.233,13.2404,13.2256,13.2256,271600.0
2007-01-23 11:00:00,17.9,17.96,17.89,17.96,513700.0,13.233,13.2773,13.2256,13.2773,513700.0
2007-01-23 11:10:00,17.96,17.98,17.94,17.96,672100.0,13.2773,13.2921,13.2625,13.2773,672100.0
2007-01-23 11:20:00,17.96,17.97,17.94,17.97,188900.0,13.2773,13.2847,13.2625,13.2847,188900.0
2007-01-23 11:30:00,17.97,17.98,17.93,17.95,636400.0,13.2847,13.2921,13.2552,13.2699,636400.0
2007-01-23 11:40:00,17.96,17.97,17.95,17.95,114700.0,13.2773,13.2847,13.2699,13.2699,114700.0
2007-01-23 11:50:00,17.96,17.97,17.95,17.96,108600.0,13.2773,13.2847,13.2699,13.2773,108600.0
2007-01-23 12:00:00,17.97,17.97,17.93,17.94,221300.0,13.2847,13.2847,13.2552,13.2625,221300.0
2007-01-23 12:10:00,17.94,17.94,17.91,17.92,274800.0,13.2625,13.2625,13.2404,13.2478,274800.0
2007-01-23 12:20:00,17.93,17.94,17.91,17.93,214300.0,13.2552,13.2625,13.2404,13.2552,214300.0
2007-01-23 12:30:00,17.94,17.94,17.89,17.89,224900.0,13.2625,13.2625,13.2256,13.2256,224900.0
2007-01-23 12:40:00,17.89,17.95,17.88,17.94,428000.0,13.2256,13.2699,13.2182,13.2625,428000.0
2007-01-23 12:50:00,17.95,17.95,17.92,17.93,214200.0,13.2699,13.2699,13.2478,13.2552,214200.0
2007-01-23 13:00:00,17.93,17.93,17.91,17.91,242900.0,13.2552,13.2552,13.2404,13.2404,242900.0
2007-01-23 13:10:00,17.92,17.96,17.91,17.95,800000.0,13.2478,13.2773,13.2404,13.2699,800000.0
2007-01-23 13:20:00,17.95,17.95,17.89,17.91,616300.0,13.2699,13.2699,13.2256,13.2404,616300.0
2007-01-23 13:30:00,17.91,17.91,17.85,17.85,674300.0,13.2404,13.2404,13.196,13.196,674300.0
2007-01-23 13:40:00,17.86,17.89,17.84,17.88,402400.0,13.2034,13.2256,13.1886,13.2182,402400.0
2007-01-23 13:50:00,17.88,17.89,17.85,17.86,219800.0,13.2182,13.2256,13.196,13.2034,219800.0
2007-01-23 14:00:00,17.86,17.88,17.84,17.84,578900.0,13.2034,13.2182,13.1886,13.1886,578900.0
2007-01-23 14:10:00,17.84,17.84,17.78,17.8,936700.0,13.1886,13.1886,13.1443,13.1591,936700.0
2007-01-23 14:20:00,17.8,17.83,17.78,17.78,628400.0,13.1591,13.1812,13.1443,13.1443,628400.0
2007-01-23 14:30:00,17.79,17.79,17.64,17.71,2329700.0,13.1517,13.1517,13.0408,13.0925,2329700.0
2007-01-23 14:40:00,17.71,17.73,17.57,17.63,1931000.0,13.0925,13.1073,12.989,13.0334,1931000.0
2007-01-23 14:50:00,17.63,17.64,17.57,17.57,1850400.0,13.0334,13.0408,12.989,12.989,1850400.0
2007-01-23 15:00:00,17.58,17.6,17.56,17.57,1478600.0,12.9964,13.0112,12.9816,12.989,1478600.0
2007-01-23 15:10:00,17.57,17.57,17.51,17.52,1587700.0,12.989,12.989,12.9447,12.9521,1587700.0
2007-01-23 15:20:00,17.52,17.54,17.48,17.5,1671200.0,12.9521,12.9668,12.9225,12.9373,1671200.0
2007-01-23 15:30:00,17.49,17.5,17.44,17.46,2198500.0,12.9299,12.9373,12.8929,12.9077,2198500.0
2007-01-23 15:40:00,17.46,17.47,17.42,17.46,2178500.0,12.9077,12.9151,12.8781,12.9077,2178500.0
2007-01-23 15:50:00,17.46,17.5,17.45,17.47,3018800.0,12.9077,12.9373,12.9003,12.9151,3018800.0
2007-01-24 09:30:00,17.56,17.78,17.53,17.56,2258800.0,12.9816,13.1443,12.9594,12.9816,2258800.0
2007-01-24 09:40:00,17.56,17.67,17.55,17.56,1691300.0,12.9816,13.0629,12.9742,12.9816,1691300.0
2007-01-24 09:50:00,17.56,17.57,17.43,17.5,1672100.0,12.9816,12.989,12.8855,12.9373,1672100.0
2007-01-24 10:00:00,17.49,17.56,17.45,17.56,1630000.0,12.9299,12.9816,12.9003,12.9816,1630000.0
2007-01-24 10:10:00,17.55,17.63,17.55,17.6,1376400.0,12.9742,13.0334,12.9742,13.0112,1376400.0
2007-01-24 10:20:00,17.6,17.61,17.52,17.55,1118800.0,13.0112,13.0186,12.9521,12.9742,1118800.0
2007-01-24 10:30:00,17.55,17.6,17.51,17.53,1655500.0,12.9742,13.0112,12.9447,12.9594,1655500.0
2007-01-24 10:40:00,17.53,17.55,17.5,17.54,1055600.0,12.9594,12.9742,12.9373,12.9668,1055600.0
2007-01-24 10:50:00,17.55,17.58,17.51,17.55,1547300.0,12.9742,12.9964,12.9447,12.9742,1547300.0
2007-01-24 11:00:00,17.55,17.59,17.54,17.59,1546400.0,12.9742,13.0038,12.9668,13.0038,1546400.0
2007-01-24 11:10:00,17.59,17.6,17.55,17.57,808600.0,13.0038,13.0112,12.9742,12.989,808600.0
2007-01-24 11:20:00,17.57,17.57,17.51,17.53,973500.0,12.989,12.989,12.9447,12.9594,973500.0
2007-01-24 11:30:00,17.53,17.55,17.52,17.55,571800.0,12.9594,12.9742,12.9521,12.9742,571800.0
2007-01-24 11:40:00,17.54,17.55,17.52,17.53,653700.0,12.9668,12.9742,12.9521,12.9594,653700.0
2007-01-24 11:50:00,17.53,17.53,17.5,17.51,658100.0,12.9594,12.9594,12.9373,12.9447,658100.0
2007-01-24 12:00:00,17.51,17.53,17.51,17.52,623500.0,12.9447,12.9594,12.9447,12.9521,623500.0
2007-01-24 12:10:00,17.52,17.52,17.5,17.51,577800.0,12.9521,12.9521,12.9373,12.9447,577800.0
2007-01-24 12:20:00,17.51,17.51,17.48,17.51,622800.0,12.9447,12.9447,12.9225,12.9447,622800.0
2007-01-24 12:30:00,17.51,17.54,17.51,17.54,452000.0,12.9447,12.9668,12.9447,12.9668,452000.0
2007-01-24 12:40:00,17.53,17.55,17.49,17.5,954700.0,12.9594,12.9742,12.9299,12.9373,954700.0
2007-01-24 12:50:00,17.5,17.51,17.49,17.5,309100.0,12.9373,12.9447,12.9299,12.9373,309100.0
2007-01-24 13:00:00,17.5,17.5,17.44,17.45,1090700.0,12.9373,12.9373,12.8929,12.9003,1090700.0
2007-01-24 13:10:00,17.45,17.48,17.44,17.46,721300.0,12.9003,12.9225,12.8929,12.9077,721300.0
2007-01-24 13:20:00,17.46,17.46,17.41,17.41,856200.0,12.9077,12.9077,12.8707,12.8707,856200.0
2007-01-24 13:30:00,17.41,17.45,17.38,17.45,1179700.0,12.8707,12.9003,12.8486,12.9003,1179700.0
2007-01-24 13:40:00,17.45,17.45,17.42,17.44,670000.0,12.9003,12.9003,12.8781,12.8929,670000.0
2007-01-24 13:50:00,17.44,17.46,17.41,17.45,814400.0,12.8929,12.9077,12.8707,12.9003,814400.0
2007-01-24 14:00:00,17.45,17.46,17.4,17.41,921500.0,12.9003,12.9077,12.8633,12.8707,921500.0
2007-01-24 14:10:00,17.41,17.44,17.35,17.36,1095900.0,12.8707,12.8929,12.8264,12.8338,1095900.0
2007-01-24 14:20:00,17.36,17.43,17.35,17.43,817900.0,12.8338,12.8855,12.8264,12.8855,817900.0
2007-01-24 14:30:00,17.43,17.47,17.39,17.47,687300.0,12.8855,12.9151,12.8559,12.9151,687300.0
2007-01-24 14:40:00,17.48,17.53,17.47,17.52,651300.0,12.9225,12.9594,12.9151,12.9521,651300.0
2007-01-24 14:50:00,17.52,17.54,17.51,17.53,486600.0,12.9521,12.9668,12.9447,12.9594,486600.0
2007-01-24 15:00:00,17.53,17.62,17.48,17.6,10919300.0,12.9594,13.026,12.9225,13.0112,10919300.0
2007-01-24 15:10:00,17.61,17.66,17.59,17.65,1016400.0,13.0186,13.0556,13.0038,13.0482,1016400.0
2007-01-24 15:20:00,17.65,17.66,17.6,17.65,941500.0,13.0482,13.0556,13.0112,13.0482,941500.0
2007-01-24 15:30:00,17.65,17.68,17.63,17.64,923300.0,13.0482,13.0703,13.0334,13.0408,923300.0
2007-01-24 15:40:00,17.63,17.64,17.54,17.56,1550900.0,13.0334,13.0408,12.9668,12.9816,1550900.0
2007-01-24 15:50:00,17.56,17.59,17.54,17.59,1593400.0,12.9816,13.0038,12.9668,13.0038,1593400.0
2007-01-25 09:30:00,17.67,17.79,17.63,17.68,1365300.0,13.0629,13.1517,13.0334,13.0703,1365300.0
2007-01-25 09:40:00,17.68,17.75,17.67,17.75,1070000.0,13.0703,13.1221,13.0629,13.1221,1070000.0
2007-01-25 09:50:00,17.75,17.88,17.74,17.82,1342900.0,13.1221,13.2182,13.1147,13.1738,1342900.0
2007-01-25 10:00:00,17.82,17.84,17.75,17.79,911400.0,13.1738,13.1886,13.1221,13.1517,911400.0
2007-01-25 10:10:00,17.79,17.81,17.71,17.73,1761200.0,13.1517,13.1664,13.0925,13.1073,1761200.0
2007-01-25 10:20:00,17.73,17.77,17.67,17.71,1492000.0,13.1073,13.1369,13.0629,13.0925,1492000.0
2007-01-25 10:30:00,17.71,17.72,17.64,17.65,1075000.0,13.0925,13.0999,13.0408,13.0482,1075000.0
2007-01-25 10:40:00,17.65,17.71,17.59,17.7,701200.0,13.0482,13.0925,13.0038,13.0851,701200.0
2007-01-25 10:50:00,17.7,17.77,17.67,17.71,746200.0,13.0851,13.1369,13.0629,13.0925,746200.0
2007-01-25 11:00:00,17.71,17.77,17.7,17.74,409300.0,13.0925,13.1369,13.0851,13.1147,409300.0
2007-01-25 11:10:00,17.74,17.77,17.72,17.74,381800.0,13.1147,13.1369,13.0999,13.1147,381800.0
2007-01-25 11:20:00,17.73,17.76,17.71,17.71,369800.0,13.1073,13.1295,13.0925,13.0925,369800.0
2007-01-25 11:30:00,17.71,17.74,17.69,17.71,357400.0,13.0925,13.1147,13.0777,13.0925,357400.0
2007-01-25 11:40:00,17.72,17.75,17.7,17.7,329300.0,13.0999,13.1221,13.0851,13.0851,329300.0
2007-01-25 11:50:00,17.71,17.73,17.67,17.68,272200.0,13.0925,13.1073,13.0629,13.0703,272200.0
2007-01-25 12:00:00,17.68,17.7,17.59,17.61,722000.0,13.0703,13.0851,13.0038,13.0186,722000.0
2007-01-25 12:10:00,17.6,17.63,17.56,17.61,525600.0,13.0112,13.0334,12.9816,13.0186,525600.0
2007-01-25 12:20:00,17.61,17.64,17.6,17.63,483500.0,13.0186,13.0408,13.0112,13.0334,483500.0
2007-01-25 12:30:00,17.63,17.64,17.62,17.63,351500.0,13.0334,13.0408,13.026,13.0334,351500.0
2007-01-25 12:40:00,17.63,17.69,17.63,17.69,372700.0,13.0334,13.0777,13.0334,13.0777,372700.0
2007-01-25 12:50:00,17.69,17.7,17.64,17.68,518000.0,13.0777,13.0851,13.0408,13.0703,518000.0
2007-01-25 13:00:00,17.68,17.68,17.64,17.67,372900.0,13.0703,13.0703,13.0408,13.0629,372900.0
2007-01-25 13:10:00,17.66,17.72,17.66,17.71,231300.0,13.0556,13.0999,13.0556,13.0925,231300.0
2007-01-25 13:20:00,17.71,17.73,17.69,17.73,289600.0,13.0925,13.1073,13.0777,13.1073,289600.0
2007-01-25 13:30:00,17.72,17.73,17.64,17.64,501800.0,13.0999,13.1073,13.0408,13.0408,501800.0
2007-01-25 13:40:00,17.64,17.68,17.64,17.65,365000.0,13.0408,13.0703,13.0408,13.0482,365000.0
2007-01-25 13:50:00,17.65,17.66,17.6,17.6,473700.0,13.0482,13.0556,13.0112,13.0112,473700.0
2007-01-25 14:00:00,17.6,17.61,17.54,17.58,1173500.0,13.0112,13.0186,12.9668,12.9964,1173500.0
2007-01-25 14:10:00,17.58,17.63,17.58,17.6,758900.0,12.9964,13.0334,12.9964,13.0112,758900.0
2007-01-25 14:20:00,17.59,17.6,17.54,17.57,509200.0,13.0038,13.0112,12.9668,12.989,509200.0
2007-01-25 14:30:00,17.57,17.59,17.56,17.58,297800.0,12.989,13.0038,12.9816,12.9964,297800.0
2007-01-25 14:40:00,17.59,17.59,17.52,17.53,318700.0,13.0038,13.0038,12.9521,12.9594,318700.0
2007-01-25 14:50:00,17.53,17.55,17.52,17.54,575600.0,12.9594,12.9742,12.9521,12.9668,575600.0
2007-01-25 15:00:00,17.54,17.54,17.45,17.45,1260000.0,12.9668,12.9668,12.9003,12.9003,1260000.0
2007-01-25 15:10:00,17.45,17.48,17.44,17.45,1292600.0,12.9003,12.9225,12.8929,12.9003,1292600.0
2007-01-25 15:20:00,17.46,17.53,17.45,17.5,806100.0,12.9077,12.9594,12.9003,12.9373,806100.0
2007-01-25 15:30:00,17.5,17.53,17.49,17.49,721300.0,12.9373,12.9594,12.9299,12.9299,721300.0
2007-01-25 15:40:00,17.5,17.52,17.46,17.48,854900.0,12.9373,12.9521,12.9077,12.9225,854900.0
2007-01-25 15:50:00,17.48,17.5,17.46,17.48,1228700.0,12.9225,12.9373,12.9077,12.9225,1228700.0
2007-01-26 09:30:00,17.58,17.64,17.51,17.51,745300.0,12.9964,13.0408,12.9447,12.9447,745300.0
2007-01-26 09:40:00,17.51,17.58,17.48,17.5,772900.0,12.9447,12.9964,12.9225,12.9373,772900.0
2007-01-26 09:50:00,17.5,17.61,17.5,17.61,593300.0,12.9373,13.0186,12.9373,13.0186,593300.0
2007-01-26 10:00:00,17.61,17.69,17.6,17.65,1757200.0,13.0186,13.0777,13.0112,13.0482,1757200.0
2007-01-26 10:10:00,17.64,17.76,17.64,17.73,1412900.0,13.0408,13.1295,13.0408,13.1073,1412900.0
2007-01-26 10:20:00,17.73,17.8,17.71,17.8,605300.0,13.1073,13.1591,13.0925,13.1591,605300.0
2007-01-26 10:30:00,17.8,17.9,17.78,17.89,1124600.0,13.1591,13.233,13.1443,13.2256,1124600.0
2007-01-26 10:40:00,17.9,17.9,17.72,17.74,1385000.0,13.233,13.233,13.0999,13.1147,1385000.0
2007-01-26 10:50:00,17.73,17.78,17.72,17.77,697300.0,13.1073,13.1443,13.0999,13.1369,697300.0
2007-01-26 11:00:00,17.77,17.81,17.74,17.78,715800.0,13.1369,13.1664,13.1147,13.1443,715800.0
2007-01-26 11:10:00,17.78,17.83,17.76,17.83,440100.0,13.1443,13.1812,13.1295,13.1812,440100.0
2007-01-26 11:20:00,17.82,17.83,17.77,17.8,575400.0,13.1738,13.1812,13.1369,13.1591,575400.0
2007-01-26 11:30:00,17.81,17.83,17.79,17.8,490800.0,13.1664,13.1812,13.1517,13.1591,490800.0
2007-01-26 11:40:00,17.8,17.85,17.75,17.82,822600.0,13.1591,13.196,13.1221,13.1738,822600.0
2007-01-26 11:50:00,17.82,17.86,17.8,17.85,706600.0,13.1738,13.2034,13.1591,13.196,706600.0
2007-01-26 12:00:00,17.85,17.88,17.83,17.86,490100.0,13.196,13.2182,13.1812,13.2034,490100.0
2007-01-26 12:10:00,17.86,17.9,17.85,17.88,480700.0,13.2034,13.233,13.196,13.2182,480700.0
2007-01-26 12:20:00,17.87,17.88,17.81,17.81,363600.0,13.2108,13.2182,13.1664,13.1664,363600.0
2007-01-26 12:30:00,17.81,17.88,17.81,17.88,742500.0,13.1664,13.2182,13.1664,13.2182,742500.0
2007-01-26 12:40:00,17.88,17.88,17.83,17.87,502400.0,13.2182,13.2182,13.1812,13.2108,502400.0
2007-01-26 12:50:00,17.87,17.88,17.83,17.86,271800.0,13.2108,13.2182,13.1812,13.2034,271800.0
2007-01-26 13:00:00,17.85,17.87,17.82,17.82,644600.0,13.196,13.2108,13.1738,13.1738,644600.0
2007-01-26 13:10:00,17.83,17.86,17.81,17.83,780200.0,13.1812,13.2034,13.1664,13.1812,780200.0
2007-01-26 13:20:00,17.83,17.85,17.78,17.84,482500.0,13.1812,13.196,13.1443,13.1886,482500.0
2007-01-26 13:30:00,17.84,17.88,17.84,17.87,524000.0,13.1886,13.2182,13.1886,13.2108,524000.0
2007-01-26 13:40:00,17.87,17.89,17.85,17.86,644900.0,13.2108,13.2256,13.196,13.2034,644900.0
2007-01-26 13:50:00,17.86,17.88,17.84,17.88,253100.0,13.2034,13.2182,13.1886,13.2182,253100.0
2007-01-26 14:00:00,17.87,17.87,17.76,17.8,1061400.0,13.2108,13.2108,13.1295,13.1591,1061400.0
2007-01-26 14:10:00,17.79,17.89,17.79,17.85,578900.0,13.1517,13.2256,13.1517,13.196,578900.0
2007-01-26 14:20:00,17.85,17.88,17.83,17.85,370400.0,13.196,13.2182,13.1812,13.196,370400.0
2007-01-26 14:30:00,17.85,17.86,17.81,17.83,744000.0,13.196,13.2034,13.1664,13.1812,744000.0
2007-01-26 14:40:00,17.83,17.85,17.82,17.85,532400.0,13.1812,13.196,13.1738,13.196,532400.0
2007-01-26 14:50:00,17.85,17.85,17.81,17.84,449900.0,13.196,13.196,13.1664,13.1886,449900.0
2007-01-26 15:00:00,17.84,17.88,17.84,17.88,500700.0,13.1886,13.2182,13.1886,13.2182,500700.0
2007-01-26 15:10:00,17.87,17.89,17.85,17.89,595300.0,13.2108,13.2256,13.196,13.2256,595300.0
2007-01-26 15:20:00,17.88,17.89,17.84,17.85,509400.0,13.2182,13.2256,13.1886,13.196,509400.0
2007-01-26 15:30:00,17.85,17.87,17.84,17.86,628100.0,13.196,13.2108,13.1886,13.2034,628100.0
2007-01-26 15:40:00,17.85,17.85,17.77,17.81,669800.0,13.196,13.196,13.1369,13.1664,669800.0
2007-01-26 15:50:00,17.82,17.82,17.75,17.77,1404600.0,13.1738,13.1738,13.1221,13.1369,1404600.0
2007-01-29 09:30:00,17.75,17.75,17.55,17.55,1369400.0,13.1221,13.1221,12.9742,12.9742,1369400.0
2007-01-29 09:40:00,17.56,17.6,17.48,17.55,1091900.0,12.9816,13.0112,12.9225,12.9742,1091900.0
2007-01-29 09:50:00,17.55,17.58,17.47,17.49,948400.0,12.9742,12.9964,12.9151,12.9299,948400.0
2007-01-29 10:00:00,17.49,17.6,17.49,17.59,852400.0,12.9299,13.0112,12.9299,13.0038,852400.0
2007-01-29 10:10:00,17.59,17.62,17.55,17.56,606700.0,13.0038,13.026,12.9742,12.9816,606700.0
2007-01-29 10:20:00,17.56,17.57,17.51,17.52,595600.0,12.9816,12.989,12.9447,12.9521,595600.0
2007-01-29 10:30:00,17.51,17.57,17.51,17.56,454700.0,12.9447,12.989,12.9447,12.9816,454700.0
2007-01-29 10:40:00,17.57,17.66,17.54,17.65,507300.0,12.989,13.0556,12.9668,13.0482,507300.0
2007-01-29 10:50:00,17.65,17.67,17.62,17.65,393200.0,13.0482,13.0629,13.026,13.0482,393200.0
2007-01-29 11:00:00,17.64,17.66,17.57,17.61,564200.0,13.0408,13.0556,12.989,13.0186,564200.0
2007-01-29 11:10:00,17.61,17.64,17.61,17.62,351800.0,13.0186,13.0408,13.0186,13.026,351800.0
2007-01-29 11:20:00,17.63,17.65,17.6,17.65,468100.0,13.0334,13.0482,13.0112,13.0482,468100.0
2007-01-29 11:30:00,17.65,17.65,17.62,17.64,363200.0,13.0482,13.0482,13.026,13.0408,363200.0
2007-01-29 11:40:00,17.65,17.7,17.63,17.66,460700.0,13.0482,13.0851,13.0334,13.0556,460700.0
2007-01-29 11:50:00,17.66,17.7,17.65,17.69,293200.0,13.0556,13.0851,13.0482,13.0777,293200.0
2007-01-29 12:00:00,17.69,17.7,17.65,17.66,331000.0,13.0777,13.0851,13.0482,13.0556,331000.0
2007-01-29 12:10:00,17.65,17.72,17.65,17.68,401300.0,13.0482,13.0999,13.0482,13.0703,401300.0
2007-01-29 12:20:00,17.68,17.69,17.66,17.66,204400.0,13.0703,13.0777,13.0556,13.0556,204400.0
2007-01-29 12:30:00,17.66,17.71,17.66,17.71,320400.0,13.0556,13.0925,13.0556,13.0925,320400.0
2007-01-29 12:40:00,17.71,17.77,17.68,17.76,498100.0,13.0925,13.1369,13.0703,13.1295,498100.0
2007-01-29 12:50:00,17.76,17.8,17.75,17.78,627300.0,13.1295,13.1591,13.1221,13.1443,627300.0
2007-01-29 13:00:00,17.79,17.82,17.76,17.77,515100.0,13.1517,13.1738,13.1295,13.1369,515100.0
2007-01-29 13:10:00,17.76,17.77,17.74,17.75,420900.0,13.1295,13.1369,13.1147,13.1221,420900.0
2007-01-29 13:20:00,17.74,17.78,17.74,17.78,304800.0,13.1147,13.1443,13.1147,13.1443,304800.0
2007-01-29 13:30:00,17.78,17.8,17.77,17.78,304000.0,13.1443,13.1591,13.1369,13.1443,304000.0
2007-01-29 13:40:00,17.78,17.78,17.67,17.71,791900.0,13.1443,13.1443,13.0629,13.0925,791900.0
2007-01-29 13:50:00,17.71,17.75,17.61,17.62,765700.0,13.0925,13.1221,13.0186,13.026,765700.0
2007-01-29 14:00:00,17.62,17.65,17.57,17.63,883900.0,13.026,13.0482,12.989,13.0334,883900.0
2007-01-29 14:10:00,17.63,17.63,17.57,17.62,687400.0,13.0334,13.0334,12.989,13.026,687400.0
2007-01-29 14:20:00,17.62,17.63,17.58,17.58,525500.0,13.026,13.0334,12.9964,12.9964,525500.0
2007-01-29 14:30:00,17.59,17.65,17.53,17.58,1514000.0,13.0038,13.0482,12.9594,12.9964,1514000.0
2007-01-29 14:40:00,17.58,17.59,17.53,17.54,1333700.0,12.9964,13.0038,12.9594,12.9668,1333700.0
2007-01-29 14:50:00,17.54,17.56,17.5,17.52,929200.0,12.9668,12.9816,12.9373,12.9521,929200.0
2007-01-29 15:00:00,17.51,17.56,17.51,17.54,737400.0,12.9447,12.9816,12.9447,12.9668,737400.0
2007-01-29 15:10:00,17.54,17.55,17.52,17.52,826800.0,12.9668,12.9742,12.9521,12.9521,826800.0
2007-01-29 15:20:00,17.53,17.59,17.52,17.54,702600.0,12.9594,13.0038,12.9521,12.9668,702600.0
2007-01-29 15:30:00,17.55,17.6,17.55,17.58,504500.0,12.9742,13.0112,12.9742,12.9964,504500.0
2007-01-29 15:40:00,17.57,17.59,17.56,17.58,882700.0,12.989,13.0038,12.9816,12.9964,882700.0
2007-01-29 15:50:00,17.58,17.61,17.57,17.61,942800.0,12.9964,13.0186,12.989,13.0186,942800.0
2007-01-30 09:30:00,17.7,17.75,17.62,17.74,946000.0,13.0851,13.1221,13.026,13.1147,946000.0
2007-01-30 09:40:00,17.74,17.74,17.67,17.67,951700.0,13.1147,13.1147,13.0629,13.0629,951700.0
2007-01-30 09:50:00,17.67,17.73,17.66,17.68,953300.0,13.0629,13.1073,13.0556,13.0703,953300.0
2007-01-30 10:00:00,17.68,17.7,17.63,17.63,2590500.0,13.0703,13.0851,13.0334,13.0334,2590500.0
2007-01-30 10:10:00,17.63,17.7,17.58,17.7,967100.0,13.0334,13.0851,12.9964,13.0851,967100.0
2007-01-30 10:20:00,17.7,17.7,17.6,17.67,987700.0,13.0851,13.0851,13.0112,13.0629,987700.0
2007-01-30 10:30:00,17.67,17.72,17.65,17.67,587500.0,13.0629,13.0999,13.0482,13.0629,587500.0
2007-01-30 10:40:00,17.67,17.68,17.64,17.66,409300.0,13.0629,13.0703,13.0408,13.0556,409300.0
2007-01-30 10:50:00,17.66,17.69,17.63,17.68,389600.0,13.0556,13.0777,13.0334,13.0703,389600.0
2007-01-30 11:00:00,17.68,17.71,17.66,17.71,404600.0,13.0703,13.0925,13.0556,13.0925,404600.0
2007-01-30 11:10:00,17.71,17.76,17.7,17.76,504800.0,13.0925,13.1295,13.0851,13.1295,504800.0
2007-01-30 11:20:00,17.76,17.77,17.7,17.71,643200.0,13.1295,13.1369,13.0851,13.0925,643200.0
2007-01-30 11:30:00,17.71,17.76,17.7,17.74,372500.0,13.0925,13.1295,13.0851,13.1147,372500.0
2007-01-30 11:40:00,17.74,17.77,17.74,17.76,382900.0,13.1147,13.1369,13.1147,13.1295,382900.0
2007-01-30 11:50:00,17.77,17.77,17.71,17.71,574500.0,13.1369,13.1369,13.0925,13.0925,574500.0
2007-01-30 12:00:00,17.72,17.76,17.7,17.7,416100.0,13.0999,13.1295,13.0851,13.0851,416100.0
2007-01-30 12:10:00,17.71,17.73,17.7,17.71,235200.0,13.0925,13.1073,13.0851,13.0925,235200.0
2007-01-30 12:20:00,17.7,17.73,17.7,17.72,128000.0,13.0851,13.1073,13.0851,13.0999,128000.0
2007-01-30 12:30:00,17.72,17.73,17.71,17.73,143400.0,13.0999,13.1073,13.0925,13.1073,143400.0
2007-01-30 12:40:00,17.73,17.73,17.68,17.7,223600.0,13.1073,13.1073,13.0703,13.0851,223600.0
2007-01-30 12:50:00,17.7,17.73,17.69,17.72,168900.0,13.0851,13.1073,13.0777,13.0999,168900.0
2007-01-30 13:00:00,17.73,17.73,17.69,17.69,212000.0,13.1073,13.1073,13.0777,13.0777,212000.0
2007-01-30 13:10:00,17.69,17.7,17.67,17.68,416100.0,13.0777,13.0851,13.0629,13.0703,416100.0
2007-01-30 13:20:00,17.68,17.73,17.68,17.72,672200.0,13.0703,13.1073,13.0703,13.0999,672200.0
2007-01-30 13:30:00,17.72,17.74,17.72,17.72,213100.0,13.0999,13.1147,13.0999,13.0999,213100.0
2007-01-30 13:40:00,17.72,17.8,17.72,17.79,692100.0,13.0999,13.1591,13.0999,13.1517,692100.0
2007-01-30 13:50:00,17.78,17.79,17.78,17.79,116200.0,13.1443,13.1517,13.1443,13.1517,116200.0
2007-01-30 14:00:00,17.78,17.8,17.76,17.77,662500.0,13.1443,13.1591,13.1295,13.1369,662500.0
2007-01-30 14:10:00,17.77,17.8,17.77,17.8,519700.0,13.1369,13.1591,13.1369,13.1591,519700.0
2007-01-30 14:20:00,17.8,17.81,17.79,17.8,542000.0,13.1591,13.1664,13.1517,13.1591,542000.0
2007-01-30 14:30:00,17.8,17.81,17.79,17.8,294300.0,13.1591,13.1664,13.1517,13.1591,294300.0
2007-01-30 14:40:00,17.8,17.85,17.78,17.79,562700.0,13.1591,13.196,13.1443,13.1517,562700.0
2007-01-30 14:50:00,17.78,17.79,17.76,17.78,529600.0,13.1443,13.1517,13.1295,13.1443,529600.0
2007-01-30 15:00:00,17.78,17.81,17.78,17.81,404100.0,13.1443,13.1664,13.1443,13.1664,404100.0
2007-01-30 15:10:00,17.81,17.81,17.78,17.78,387000.0,13.1664,13.1664,13.1443,13.1443,387000.0
2007-01-30 15:20:00,17.78,17.79,17.77,17.77,366900.0,13.1443,13.1517,13.1369,13.1369,366900.0
2007-01-30 15:30:00,17.77,17.8,17.75,17.8,716900.0,13.1369,13.1591,13.1221,13.1591,716900.0
2007-01-30 15:40:00,17.79,17.8,17.76,17.77,605800.0,13.1517,13.1591,13.1295,13.1369,605800.0
2007-01-30 15:50:00,17.78,17.81,17.77,17.79,904400.0,13.1443,13.1664,13.1369,13.1517,904400.0
2007-01-31 09:30:00,17.7,17.7,17.57,17.61,1021100.0,13.0851,13.0851,12.989,13.0186,1021100.0
2007-01-31 09:40:00,17.61,17.62,17.5,17.51,1463300.0,13.0186,13.026,12.9373,12.9447,1463300.0
2007-01-31 09:50:00,17.5,17.53,17.45,17.48,1747700.0,12.9373,12.9594,12.9003,12.9225,1747700.0
2007-01-31 10:00:00,17.48,17.58,17.48,17.57,1031100.0,12.9225,12.9964,12.9225,12.989,1031100.0
2007-01-31 10:10:00,17.57,17.6,17.51,17.53,966200.0,12.989,13.0112,12.9447,12.9594,966200.0
2007-01-31 10:20:00,17.54,17.64,17.53,17.56,746400.0,12.9668,13.0408,12.9594,12.9816,746400.0
2007-01-31 10:30:00,17.56,17.69,17.56,17.66,803300.0,12.9816,13.0777,12.9816,13.0556,803300.0
2007-01-31 10:40:00,17.66,17.67,17.57,17.59,496800.0,13.0556,13.0629,12.989,13.0038,496800.0
2007-01-31 10:50:00,17.59,17.62,17.58,17.58,420300.0,13.0038,13.026,12.9964,12.9964,420300.0
2007-01-31 11:00:00,17.58,17.58,17.5,17.58,628400.0,12.9964,12.9964,12.9373,12.9964,628400.0
2007-01-31 11:10:00,17.58,17.6,17.54,17.56,450400.0,12.9964,13.0112,12.9668,12.9816,450400.0
2007-01-31 11:20:00,17.56,17.57,17.53,17.53,384700.0,12.9816,12.989,12.9594,12.9594,384700.0
2007-01-31 11:30:00,17.53,17.54,17.5,17.51,447000.0,12.9594,12.9668,12.9373,12.9447,447000.0
2007-01-31 11:40:00,17.51,17.55,17.5,17.53,436700.0,12.9447,12.9742,12.9373,12.9594,436700.0
2007-01-31 11:50:00,17.54,17.54,17.51,17.52,474200.0,12.9668,12.9668,12.9447,12.9521,474200.0
2007-01-31 12:00:00,17.52,17.53,17.5,17.51,210000.0,12.9521,12.9594,12.9373,12.9447,210000.0
2007-01-31 12:10:00,17.5,17.54,17.5,17.5,361700.0,12.9373,12.9668,12.9373,12.9373,361700.0
2007-01-31 12:20:00,17.5,17.52,17.49,17.5,476700.0,12.9373,12.9521,12.9299,12.9373,476700.0
2007-01-31 12:30:00,17.49,17.51,17.48,17.48,377200.0,12.9299,12.9447,12.9225,12.9225,377200.0
2007-01-31 12:40:00,17.48,17.49,17.47,17.49,210100.0,12.9225,12.9299,12.9151,12.9299,210100.0
2007-01-31 12:50:00,17.49,17.5,17.48,17.5,418500.0,12.9299,12.9373,12.9225,12.9373,418500.0
2007-01-31 13:00:00,17.51,17.53,17.5,17.51,185500.0,12.9447,12.9594,12.9373,12.9447,185500.0
2007-01-31 13:10:00,17.51,17.53,17.51,17.53,120600.0,12.9447,12.9594,12.9447,12.9594,120600.0
2007-01-31 13:20:00,17.53,17.55,17.52,17.54,199700.0,12.9594,12.9742,12.9521,12.9668,199700.0
2007-01-31 13:30:00,17.54,17.55,17.52,17.54,92700.0,12.9668,12.9742,12.9521,12.9668,92700.0
2007-01-31 13:40:00,17.55,17.55,17.49,17.49,370000.0,12.9742,12.9742,12.9299,12.9299,370000.0
2007-01-31 13:50:00,17.5,17.52,17.49,17.5,210800.0,12.9373,12.9521,12.9299,12.9373,210800.0
2007-01-31 14:00:00,17.51,17.52,17.49,17.49,230300.0,12.9447,12.9521,12.9299,12.9299,230300.0
2007-01-31 14:10:00,17.5,17.6,17.47,17.59,862500.0,12.9373,13.0112,12.9151,13.0038,862500.0
2007-01-31 14:20:00,17.59,17.61,17.53,17.54,633000.0,13.0038,13.0186,12.9594,12.9668,633000.0
2007-01-31 14:30:00,17.54,17.64,17.53,17.59,1007200.0,12.9668,13.0408,12.9594,13.0038,1007200.0
2007-01-31 14:40:00,17.59,17.67,17.59,17.65,590400.0,13.0038,13.0629,13.0038,13.0482,590400.0
2007-01-31 14:50:00,17.65,17.66,17.61,17.63,339900.0,13.0482,13.0556,13.0186,13.0334,339900.0
2007-01-31 15:00:00,17.63,17.72,17.62,17.7,699900.0,13.0334,13.0999,13.026,13.0851,699900.0
2007-01-31 15:10:00,17.71,17.73,17.68,17.71,519200.0,13.0925,13.1073,13.0703,13.0925,519200.0
2007-01-31 15:20:00,17.71,17.73,17.69,17.72,401900.0,13.0925,13.1073,13.0777,13.0999,401900.0
2007-01-31 15:30:00,17.72,17.75,17.7,17.72,589300.0,13.0999,13.1221,13.0851,13.0999,589300.0
2007-01-31 15:40:00,17.71,17.75,17.69,17.75,741500.0,13.0925,13.1221,13.0777,13.1221,741500.0
2007-01-31 15:50:00,17.75,17.76,17.69,17.7,1092900.0,13.1221,13.1295,13.0777,13.0851,1092900.0
2007-02-01 09:30:00,17.77,17.91,17.72,17.87,912500.0,13.1369,13.2404,13.0999,13.2108,912500.0
2007-02-01 09:40:00,17.88,17.89,17.78,17.86,709200.0,13.2182,13.2256,13.1443,13.2034,709200.0
2007-02-01 09:50:00,17.86,17.93,17.83,17.91,562000.0,13.2034,13.2552,13.1812,13.2404,562000.0
2007-02-01 10:00:00,17.91,17.95,17.85,17.92,1212900.0,13.2404,13.2699,13.196,13.2478,1212900.0
2007-02-01 10:10:00,17.92,17.92,17.83,17.9,808100.0,13.2478,13.2478,13.1812,13.233,808100.0
2007-02-01 10:20:00,17.89,17.9,17.81,17.82,854200.0,13.2256,13.233,13.1664,13.1738,854200.0
2007-02-01 10:30:00,17.82,17.89,17.82,17.89,473200.0,13.1738,13.2256,13.1738,13.2256,473200.0
2007-02-01 10:40:00,17.88,17.94,17.88,17.9,789300.0,13.2182,13.2625,13.2182,13.233,789300.0
2007-02-01 10:50:00,17.89,17.9,17.87,17.89,1459100.0,13.2256,13.233,13.2108,13.2256,1459100.0
2007-02-01 11:00:00,17.89,17.9,17.85,17.86,1072700.0,13.2256,13.233,13.196,13.2034,1072700.0
2007-02-01 11:10:00,17.86,17.89,17.0,17.88,1149600.0,13.2034,13.2256,12.5676,13.2182,1149600.0
2007-02-01 11:20:00,17.88,17.89,17.84,17.88,360300.0,13.2182,13.2256,13.1886,13.2182,360300.0
2007-02-01 11:30:00,17.88,17.89,17.84,17.84,574500.0,13.2182,13.2256,13.1886,13.1886,574500.0
2007-02-01 11:40:00,17.85,17.87,17.82,17.87,472400.0,13.196,13.2108,13.1738,13.2108,472400.0
2007-02-01 11:50:00,17.87,17.92,17.87,17.91,352600.0,13.2108,13.2478,13.2108,13.2404,352600.0
2007-02-01 12:00:00,17.91,17.92,17.87,17.89,249300.0,13.2404,13.2478,13.2108,13.2256,249300.0
2007-02-01 12:10:00,17.89,17.91,17.87,17.9,280400.0,13.2256,13.2404,13.2108,13.233,280400.0
2007-02-01 12:20:00,17.89,17.9,17.86,17.87,241200.0,13.2256,13.233,13.2034,13.2108,241200.0
2007-02-01 12:30:00,17.86,17.87,17.84,17.85,309800.0,13.2034,13.2108,13.1886,13.196,309800.0
2007-02-01 12:40:00,17.85,17.88,17.84,17.87,192600.0,13.196,13.2182,13.1886,13.2108,192600.0
2007-02-01 12:50:00,17.87,17.88,17.82,17.85,259200.0,13.2108,13.2182,13.1738,13.196,259200.0
2007-02-01 13:00:00,17.85,17.86,17.84,17.84,113300.0,13.196,13.2034,13.1886,13.1886,113300.0
2007-02-01 13:10:00,17.84,17.86,17.83,17.84,209300.0,13.1886,13.2034,13.1812,13.1886,209300.0
2007-02-01 13:20:00,17.84,17.85,17.83,17.83,88300.0,13.1886,13.196,13.1812,13.1812,88300.0
2007-02-01 13:30:00,17.83,17.85,17.81,17.84,245200.0,13.1812,13.196,13.1664,13.1886,245200.0
2007-02-01 13:40:00,17.84,17.88,17.83,17.85,323900.0,13.1886,13.2182,13.1812,13.196,323900.0
2007-02-01 13:50:00,17.86,17.86,17.82,17.82,185700.0,13.2034,13.2034,13.1738,13.1738,185700.0
2007-02-01 14:00:00,17.83,17.86,17.81,17.85,265500.0,13.1812,13.2034,13.1664,13.196,265500.0
2007-02-01 14:10:00,17.86,17.88,17.79,17.81,388400.0,13.2034,13.2182,13.1517,13.1664,388400.0
2007-02-01 14:20:00,17.82,17.86,17.81,17.84,320500.0,13.1738,13.2034,13.1664,13.1886,320500.0
2007-02-01 14:30:00,17.85,17.87,17.81,17.84,240100.0,13.196,13.2108,13.1664,13.1886,240100.0
2007-02-01 14:40:00,17.84,17.88,17.83,17.86,273900.0,13.1886,13.2182,13.1812,13.2034,273900.0
2007-02-01 14:50:00,17.86,17.88,17.85,17.86,347000.0,13.2034,13.2182,13.196,13.2034,347000.0
2007-02-01 15:00:00,17.85,17.9,17.84,17.89,456200.0,13.196,13.233,13.1886,13.2256,456200.0
2007-02-01 15:10:00,17.9,17.93,17.88,17.92,566300.0,13.233,13.2552,13.2182,13.2478,566300.0
2007-02-01 15:20:00,17.92,17.93,17.9,17.91,300500.0,13.2478,13.2552,13.233,13.2404,300500.0
2007-02-01 15:30:00,17.91,17.92,17.87,17.88,880300.0,13.2404,13.2478,13.2108,13.2182,880300.0
2007-02-01 15:40:00,17.88,17.9,17.88,17.89,493900.0,13.2182,13.233,13.2182,13.2256,493900.0
2007-02-01 15:50:00,17.89,17.93,17.89,17.93,1567600.0,13.2256,13.2552,13.2256,13.2552,1567600.0
2007-02-02 09:30:00,17.99,18.0,17.87,17.9,1503900.0,13.2995,13.3069,13.2108,13.233,1503900.0
2007-02-02 09:40:00,17.9,18.05,17.89,18.01,1106200.0,13.233,13.3439,13.2256,13.3143,1106200.0
2007-02-02 09:50:00,18.01,18.11,17.99,18.09,1008800.0,13.3143,13.3882,13.2995,13.3734,1008800.0
2007-02-02 10:00:00,18.09,18.24,18.08,18.23,1801700.0,13.3734,13.4843,13.366,13.4769,1801700.0
2007-02-02 10:10:00,18.23,18.27,18.19,18.25,1365300.0,13.4769,13.5065,13.4474,13.4917,1365300.0
2007-02-02 10:20:00,18.24,18.27,18.23,18.25,787600.0,13.4843,13.5065,13.4769,13.4917,787600.0
2007-02-02 10:30:00,18.26,18.29,18.25,18.27,706900.0,13.4991,13.5213,13.4917,13.5065,706900.0
2007-02-02 10:40:00,18.29,18.29,18.2,18.26,852400.0,13.5213,13.5213,13.4548,13.4991,852400.0
2007-02-02 10:50:00,18.25,18.36,18.25,18.34,1363600.0,13.4917,13.573,13.4917,13.5583,1363600.0
2007-02-02 11:00:00,18.34,18.34,18.27,18.28,737600.0,13.5583,13.5583,13.5065,13.5139,737600.0
2007-02-02 11:10:00,18.29,18.3,18.26,18.29,550800.0,13.5213,13.5287,13.4991,13.5213,550800.0
2007-02-02 11:20:00,18.29,18.29,18.25,18.25,404800.0,13.5213,13.5213,13.4917,13.4917,404800.0
2007-02-02 11:30:00,18.26,18.26,18.19,18.21,715500.0,13.4991,13.4991,13.4474,13.4622,715500.0
2007-02-02 11:40:00,18.2,18.25,18.2,18.24,414600.0,13.4548,13.4917,13.4548,13.4843,414600.0
2007-02-02 11:50:00,18.24,18.28,18.24,18.26,499600.0,13.4843,13.5139,13.4843,13.4991,499600.0
2007-02-02 12:00:00,18.26,18.28,18.25,18.25,321200.0,13.4991,13.5139,13.4917,13.4917,321200.0
2007-02-02 12:10:00,18.26,18.3,18.25,18.28,374800.0,13.4991,13.5287,13.4917,13.5139,374800.0
2007-02-02 12:20:00,18.29,18.3,18.24,18.24,273800.0,13.5213,13.5287,13.4843,13.4843,273800.0
2007-02-02 12:30:00,18.25,18.28,18.24,18.25,487400.0,13.4917,13.5139,13.4843,13.4917,487400.0
2007-02-02 12:40:00,18.25,18.27,18.22,18.26,450100.0,13.4917,13.5065,13.4695,13.4991,450100.0
2007-02-02 12:50:00,18.27,18.28,18.22,18.24,393100.0,13.5065,13.5139,13.4695,13.4843,393100.0
2007-02-02 13:00:00,18.25,18.27,18.23,18.25,438900.0,13.4917,13.5065,13.4769,13.4917,438900.0
2007-02-02 13:10:00,18.25,18.27,18.23,18.24,242400.0,13.4917,13.5065,13.4769,13.4843,242400.0
2007-02-02 13:20:00,18.24,18.26,18.23,18.25,211800.0,13.4843,13.4991,13.4769,13.4917,211800.0
2007-02-02 13:30:00,18.26,18.26,18.24,18.24,284500.0,13.4991,13.4991,13.4843,13.4843,284500.0
2007-02-02 13:40:00,18.25,18.26,18.23,18.23,315200.0,13.4917,13.4991,13.4769,13.4769,315200.0
2007-02-02 13:50:00,18.23,18.25,18.2,18.24,344600.0,13.4769,13.4917,13.4548,13.4843,344600.0
2007-02-02 14:00:00,18.25,18.26,18.22,18.25,435900.0,13.4917,13.4991,13.4695,13.4917,435900.0
2007-02-02 14:10:00,18.26,18.26,18.2,18.2,538000.0,13.4991,13.4991,13.4548,13.4548,538000.0
2007-02-02 14:20:00,18.21,18.22,18.13,18.16,968500.0,13.4622,13.4695,13.403,13.4252,968500.0
2007-02-02 14:30:00,18.16,18.2,18.15,18.18,342200.0,13.4252,13.4548,13.4178,13.44,342200.0
2007-02-02 14:40:00,18.19,18.2,18.13,18.19,590000.0,13.4474,13.4548,13.403,13.4474,590000.0
2007-02-02 14:50:00,18.2,18.2,18.14,18.15,345300.0,13.4548,13.4548,13.4104,13.4178,345300.0
2007-02-02 15:00:00,18.14,18.2,18.14,18.18,413600.0,13.4104,13.4548,13.4104,13.44,413600.0
2007-02-02 15:10:00,18.19,18.22,18.18,18.19,487700.0,13.4474,13.4695,13.44,13.4474,487700.0
2007-02-02 15:20:00,18.2,18.2,18.15,18.15,580600.0,13.4548,13.4548,13.4178,13.4178,580600.0
2007-02-02 15:30:00,18.15,18.18,18.15,18.17,285800.0,13.4178,13.44,13.4178,13.4326,285800.0
2007-02-02 15:40:00,18.16,18.17,18.08,18.08,1800700.0,13.4252,13.4326,13.366,13.366,1800700.0
2007-02-02 15:50:00,18.08,18.15,18.08,18.14,1018600.0,13.366,13.4178,13.366,13.4104,1018600.0
2007-02-05 09:30:00,18.18,18.25,18.13,18.16,1229500.0,13.44,13.4917,13.403,13.4252,1229500.0
2007-02-05 09:40:00,18.16,18.27,18.16,18.19,1680500.0,13.4252,13.5065,13.4252,13.4474,1680500.0
2007-02-05 09:50:00,18.2,18.25,18.11,18.11,1121700.0,13.4548,13.4917,13.3882,13.3882,1121700.0
2007-02-05 10:00:00,18.11,18.11,18.02,18.05,1654300.0,13.3882,13.3882,13.3217,13.3439,1654300.0
2007-02-05 10:10:00,18.04,18.07,18.02,18.05,820600.0,13.3365,13.3587,13.3217,13.3439,820600.0
2007-02-05 10:20:00,18.05,18.12,18.05,18.1,1117500.0,13.3439,13.3956,13.3439,13.3808,1117500.0
2007-02-05 10:30:00,18.1,18.11,18.05,18.09,1025800.0,13.3808,13.3882,13.3439,13.3734,1025800.0
2007-02-05 10:40:00,18.09,18.09,17.99,18.01,973500.0,13.3734,13.3734,13.2995,13.3143,973500.0
2007-02-05 10:50:00,18.01,18.04,18.0,18.04,569500.0,13.3143,13.3365,13.3069,13.3365,569500.0
2007-02-05 11:00:00,18.03,18.07,18.02,18.06,492500.0,13.3291,13.3587,13.3217,13.3513,492500.0
2007-02-05 11:10:00,18.07,18.07,18.03,18.04,348300.0,13.3587,13.3587,13.3291,13.3365,348300.0
2007-02-05 11:20:00,18.03,18.06,18.03,18.06,468100.0,13.3291,13.3513,13.3291,13.3513,468100.0
2007-02-05 11:30:00,18.05,18.09,18.05,18.09,446200.0,13.3439,13.3734,13.3439,13.3734,446200.0
2007-02-05 11:40:00,18.09,18.09,18.07,18.09,318900.0,13.3734,13.3734,13.3587,13.3734,318900.0
2007-02-05 11:50:00,18.09,18.11,18.08,18.1,274300.0,13.3734,13.3882,13.366,13.3808,274300.0
2007-02-05 12:00:00,18.1,18.11,18.09,18.1,147600.0,13.3808,13.3882,13.3734,13.3808,147600.0
2007-02-05 12:10:00,18.1,18.1,18.07,18.08,237300.0,13.3808,13.3808,13.3587,13.366,237300.0
2007-02-05 12:20:00,18.08,18.08,18.07,18.08,135800.0,13.366,13.366,13.3587,13.366,135800.0
2007-02-05 12:30:00,18.07,18.1,18.07,18.1,311000.0,13.3587,13.3808,13.3587,13.3808,311000.0
2007-02-05 12:40:00,18.1,18.1,18.08,18.09,365200.0,13.3808,13.3808,13.366,13.3734,365200.0
2007-02-05 12:50:00,18.08,18.13,18.08,18.13,594800.0,13.366,13.403,13.366,13.403,594800.0
2007-02-05 13:00:00,18.12,18.14,18.12,18.13,292700.0,13.3956,13.4104,13.3956,13.403,292700.0
2007-02-05 13:10:00,18.14,18.16,18.14,18.15,617500.0,13.4104,13.4252,13.4104,13.4178,617500.0
2007-02-05 13:20:00,18.15,18.16,18.13,18.13,440200.0,13.4178,13.4252,13.403,13.403,440200.0
2007-02-05 13:30:00,18.13,18.15,18.12,18.12,372000.0,13.403,13.4178,13.3956,13.3956,372000.0
2007-02-05 13:40:00,18.13,18.13,18.11,18.12,189700.0,13.403,13.403,13.3882,13.3956,189700.0
2007-02-05 13:50:00,18.12,18.14,18.11,18.13,360100.0,13.3956,13.4104,13.3882,13.403,360100.0
2007-02-05 14:00:00,18.12,18.19,18.12,18.16,469300.0,13.3956,13.4474,13.3956,13.4252,469300.0
2007-02-05 14:10:00,18.16,18.2,18.16,18.18,297900.0,13.4252,13.4548,13.4252,13.44,297900.0
2007-02-05 14:20:00,18.18,18.18,18.14,18.17,561200.0,13.44,13.44,13.4104,13.4326,561200.0
2007-02-05 14:30:00,18.16,18.17,18.14,18.17,348200.0,13.4252,13.4326,13.4104,13.4326,348200.0
2007-02-05 14:40:00,18.17,18.2,18.17,18.19,458800.0,13.4326,13.4548,13.4326,13.4474,458800.0
2007-02-05 14:50:00,18.2,18.2,18.16,18.18,401600.0,13.4548,13.4548,13.4252,13.44,401600.0
2007-02-05 15:00:00,18.18,18.19,18.16,18.17,385000.0,13.44,13.4474,13.4252,13.4326,385000.0
2007-02-05 15:10:00,18.17,18.21,18.16,18.18,949700.0,13.4326,13.4622,13.4252,13.44,949700.0
2007-02-05 15:20:00,18.18,18.21,18.14,18.16,1034100.0,13.44,13.4622,13.4104,13.4252,1034100.0
2007-02-05 15:30:00,18.16,18.18,18.12,18.16,775700.0,13.4252,13.44,13.3956,13.4252,775700.0
2007-02-05 15:40:00,18.16,18.19,18.14,18.17,672500.0,13.4252,13.4474,13.4104,13.4326,672500.0
2007-02-05 15:50:00,18.17,18.18,18.1,18.1,1087000.0,13.4326,13.44,13.3808,13.3808,1087000.0
2007-02-06 09:30:00,18.08,18.15,18.02,18.04,937100.0,13.366,13.4178,13.3217,13.3365,937100.0
2007-02-06 09:40:00,18.05,18.14,18.05,18.08,626400.0,13.3439,13.4104,13.3439,13.366,626400.0
2007-02-06 09:50:00,18.09,18.11,18.03,18.05,472700.0,13.3734,13.3882,13.3291,13.3439,472700.0
2007-02-06 10:00:00,18.05,18.08,18.01,18.05,1017300.0,13.3439,13.366,13.3143,13.3439,1017300.0
2007-02-06 10:10:00,18.06,18.07,18.03,18.04,553600.0,13.3513,13.3587,13.3291,13.3365,553600.0
2007-02-06 10:20:00,18.05,18.07,18.04,18.06,376000.0,13.3439,13.3587,13.3365,13.3513,376000.0
2007-02-06 10:30:00,18.06,18.06,17.99,18.0,774900.0,13.3513,13.3513,13.2995,13.3069,774900.0
2007-02-06 10:40:00,17.99,18.01,17.89,17.93,878900.0,13.2995,13.3143,13.2256,13.2552,878900.0
2007-02-06 10:50:00,17.94,17.95,17.89,17.9,801700.0,13.2625,13.2699,13.2256,13.233,801700.0
2007-02-06 11:00:00,17.91,17.94,17.87,17.91,679200.0,13.2404,13.2625,13.2108,13.2404,679200.0
2007-02-06 11:10:00,17.91,17.98,17.91,17.95,981700.0,13.2404,13.2921,13.2404,13.2699,981700.0
2007-02-06 11:20:00,17.95,17.98,17.93,17.97,460700.0,13.2699,13.2921,13.2552,13.2847,460700.0
2007-02-06 11:30:00,17.96,18.01,17.96,17.98,524300.0,13.2773,13.3143,13.2773,13.2921,524300.0
2007-02-06 11:40:00,17.98,17.99,17.91,17.92,447000.0,13.2921,13.2995,13.2404,13.2478,447000.0
2007-02-06 11:50:00,17.92,17.95,17.91,17.94,556800.0,13.2478,13.2699,13.2404,13.2625,556800.0
2007-02-06 12:00:00,17.94,17.98,17.93,17.97,416600.0,13.2625,13.2921,13.2552,13.2847,416600.0
2007-02-06 12:10:00,17.97,18.01,17.95,17.99,438300.0,13.2847,13.3143,13.2699,13.2995,438300.0
2007-02-06 12:20:00,17.99,18.0,17.98,18.0,142500.0,13.2995,13.3069,13.2921,13.3069,142500.0
2007-02-06 12:30:00,18.0,18.01,17.98,18.0,190600.0,13.3069,13.3143,13.2921,13.3069,190600.0
2007-02-06 12:40:00,18.0,18.02,18.0,18.0,319000.0,13.3069,13.3217,13.3069,13.3069,319000.0
2007-02-06 12:50:00,18.0,18.01,17.98,18.0,224100.0,13.3069,13.3143,13.2921,13.3069,224100.0
2007-02-06 13:00:00,18.0,18.06,17.99,18.06,348000.0,13.3069,13.3513,13.2995,13.3513,348000.0
2007-02-06 13:10:00,18.05,18.1,18.05,18.07,416000.0,13.3439,13.3808,13.3439,13.3587,416000.0
2007-02-06 13:20:00,18.07,18.08,18.06,18.07,240800.0,13.3587,13.366,13.3513,13.3587,240800.0
2007-02-06 13:30:00,18.07,18.13,18.06,18.13,586800.0,13.3587,13.403,13.3513,13.403,586800.0
2007-02-06 13:40:00,18.12,18.13,18.09,18.1,243500.0,13.3956,13.403,13.3734,13.3808,243500.0
2007-02-06 13:50:00,18.1,18.15,18.09,18.14,402100.0,13.3808,13.4178,13.3734,13.4104,402100.0
2007-02-06 14:00:00,18.14,18.17,18.06,18.08,760900.0,13.4104,13.4326,13.3513,13.366,760900.0
2007-02-06 14:10:00,18.08,18.14,18.07,18.12,493600.0,13.366,13.4104,13.3587,13.3956,493600.0
2007-02-06 14:20:00,18.12,18.13,18.1,18.12,274800.0,13.3956,13.403,13.3808,13.3956,274800.0
2007-02-06 14:30:00,18.13,18.13,18.1,18.11,409100.0,13.403,13.403,13.3808,13.3882,409100.0
2007-02-06 14:40:00,18.11,18.13,18.11,18.13,181000.0,13.3882,13.403,13.3882,13.403,181000.0
2007-02-06 14:50:00,18.12,18.17,18.12,18.15,444200.0,13.3956,13.4326,13.3956,13.4178,444200.0
2007-02-06 15:00:00,18.15,18.18,18.13,18.13,463500.0,13.4178,13.44,13.403,13.403,463500.0
2007-02-06 15:10:00,18.14,18.17,18.13,18.17,271700.0,13.4104,13.4326,13.403,13.4326,271700.0
2007-02-06 15:20:00,18.15,18.17,18.14,18.16,459600.0,13.4178,13.4326,13.4104,13.4252,459600.0
2007-02-06 15:30:00,18.15,18.16,18.15,18.16,417900.0,13.4178,13.4252,13.4178,13.4252,417900.0
2007-02-06 15:40:00,18.16,18.17,18.15,18.17,532400.0,13.4252,13.4326,13.4178,13.4326,532400.0
2007-02-06 15:50:00,18.17,18.2,18.14,18.17,1335800.0,13.4326,13.4548,13.4104,13.4326,1335800.0
2007-02-07 09:30:00,18.21,18.35,18.21,18.3,1249000.0,13.4622,13.5657,13.4622,13.5287,1249000.0
2007-02-07 09:40:00,18.3,18.31,18.13,18.16,1005300.0,13.5287,13.5361,13.403,13.4252,1005300.0
2007-02-07 09:50:00,18.17,18.19,18.11,18.17,450400.0,13.4326,13.4474,13.3882,13.4326,450400.0
2007-02-07 10:00:00,18.17,18.2,18.15,18.16,369200.0,13.4326,13.4548,13.4178,13.4252,369200.0
2007-02-07 10:10:00,18.16,18.28,18.16,18.26,514300.0,13.4252,13.5139,13.4252,13.4991,514300.0
2007-02-07 10:20:00,18.27,18.3,18.25,18.25,433600.0,13.5065,13.5287,13.4917,13.4917,433600.0
2007-02-07 10:30:00,18.25,18.34,18.24,18.33,420300.0,13.4917,13.5583,13.4843,13.5509,420300.0
2007-02-07 10:40:00,18.33,18.39,18.32,18.38,609600.0,13.5509,13.5952,13.5435,13.5878,609600.0
2007-02-07 10:50:00,18.38,18.39,18.36,18.37,401500.0,13.5878,13.5952,13.573,13.5804,401500.0
2007-02-07 11:00:00,18.37,18.44,18.35,18.44,594400.0,13.5804,13.6322,13.5657,13.6322,594400.0
2007-02-07 11:10:00,18.44,18.45,18.39,18.4,406400.0,13.6322,13.6396,13.5952,13.6026,406400.0
2007-02-07 11:20:00,18.4,18.42,18.39,18.41,200600.0,13.6026,13.6174,13.5952,13.61,200600.0
2007-02-07 11:30:00,18.4,18.41,18.39,18.4,183800.0,13.6026,13.61,13.5952,13.6026,183800.0
2007-02-07 11:40:00,18.4,18.41,18.37,18.37,253300.0,13.6026,13.61,13.5804,13.5804,253300.0
2007-02-07 11:50:00,18.37,18.42,18.36,18.41,438800.0,13.5804,13.6174,13.573,13.61,438800.0
2007-02-07 12:00:00,18.42,18.45,18.41,18.45,433700.0,13.6174,13.6396,13.61,13.6396,433700.0
2007-02-07 12:10:00,18.45,18.46,18.44,18.44,235900.0,13.6396,13.647,13.6322,13.6322,235900.0
2007-02-07 12:20:00,18.45,18.45,18.42,18.44,123000.0,13.6396,13.6396,13.6174,13.6322,123000.0
2007-02-07 12:30:00,18.43,18.43,18.4,18.4,258600.0,13.6248,13.6248,13.6026,13.6026,258600.0
2007-02-07 12:40:00,18.4,18.42,18.39,18.41,177600.0,13.6026,13.6174,13.5952,13.61,177600.0
2007-02-07 12:50:00,18.41,18.44,18.41,18.43,148600.0,13.61,13.6322,13.61,13.6248,148600.0
2007-02-07 13:00:00,18.42,18.44,18.42,18.43,134500.0,13.6174,13.6322,13.6174,13.6248,134500.0
2007-02-07 13:10:00,18.42,18.45,18.42,18.43,234100.0,13.6174,13.6396,13.6174,13.6248,234100.0
2007-02-07 13:20:00,18.43,18.43,18.39,18.4,291400.0,13.6248,13.6248,13.5952,13.6026,291400.0
2007-02-07 13:30:00,18.4,18.44,18.4,18.43,234900.0,13.6026,13.6322,13.6026,13.6248,234900.0
2007-02-07 13:40:00,18.42,18.45,18.4,18.4,388200.0,13.6174,13.6396,13.6026,13.6026,388200.0
2007-02-07 13:50:00,18.4,18.41,18.39,18.39,151000.0,13.6026,13.61,13.5952,13.5952,151000.0
2007-02-07 14:00:00,18.39,18.42,18.35,18.36,425800.0,13.5952,13.6174,13.5657,13.573,425800.0
2007-02-07 14:10:00,18.36,18.38,18.32,18.34,618900.0,13.573,13.5878,13.5435,13.5583,618900.0
2007-02-07 14:20:00,18.33,18.37,18.31,18.35,469800.0,13.5509,13.5804,13.5361,13.5657,469800.0
2007-02-07 14:30:00,18.35,18.35,18.21,18.26,576600.0,13.5657,13.5657,13.4622,13.4991,576600.0
2007-02-07 14:40:00,18.25,18.27,18.22,18.23,614000.0,13.4917,13.5065,13.4695,13.4769,614000.0
2007-02-07 14:50:00,18.23,18.24,18.21,18.22,521500.0,13.4769,13.4843,13.4622,13.4695,521500.0
2007-02-07 15:00:00,18.22,18.26,18.21,18.26,307000.0,13.4695,13.4991,13.4622,13.4991,307000.0
2007-02-07 15:10:00,18.26,18.27,18.22,18.24,472600.0,13.4991,13.5065,13.4695,13.4843,472600.0
2007-02-07 15:20:00,18.23,18.29,18.23,18.28,316900.0,13.4769,13.5213,13.4769,13.5139,316900.0
2007-02-07 15:30:00,18.27,18.28,18.21,18.24,535700.0,13.5065,13.5139,13.4622,13.4843,535700.0
2007-02-07 15:40:00,18.23,18.26,18.23,18.25,240600.0,13.4769,13.4991,13.4769,13.4917,240600.0
2007-02-07 15:50:00,18.25,18.28,18.24,18.26,663300.0,13.4917,13.5139,13.4843,13.4991,663300.0
2007-02-08 09:30:00,18.22,18.33,18.18,18.33,805400.0,13.4695,13.5509,13.44,13.5509,805400.0
2007-02-08 09:40:00,18.33,18.38,18.12,18.16,1385700.0,13.5509,13.5878,13.3956,13.4252,1385700.0
2007-02-08 09:50:00,18.17,18.23,18.17,18.18,295300.0,13.4326,13.4769,13.4326,13.44,295300.0
2007-02-08 10:00:00,18.18,18.28,18.18,18.23,625600.0,13.44,13.5139,13.44,13.4769,625600.0
2007-02-08 10:10:00,18.24,18.27,18.21,18.22,488500.0,13.4843,13.5065,13.4622,13.4695,488500.0
2007-02-08 10:20:00,18.21,18.24,18.2,18.24,276000.0,13.4622,13.4843,13.4548,13.4843,276000.0
2007-02-08 10:30:00,18.24,18.3,18.22,18.28,537700.0,13.4843,13.5287,13.4695,13.5139,537700.0
2007-02-08 10:40:00,18.28,18.31,18.25,18.26,530600.0,13.5139,13.5361,13.4917,13.4991,530600.0
2007-02-08 10:50:00,18.27,18.28,18.22,18.25,370700.0,13.5065,13.5139,13.4695,13.4917,370700.0
2007-02-08 11:00:00,18.25,18.25,18.2,18.24,452100.0,13.4917,13.4917,13.4548,13.4843,452100.0
2007-02-08 11:10:00,18.23,18.28,18.23,18.26,284200.0,13.4769,13.5139,13.4769,13.4991,284200.0
2007-02-08 11:20:00,18.27,18.33,18.26,18.33,374000.0,13.5065,13.5509,13.4991,13.5509,374000.0
2007-02-08 11:30:00,18.33,18.33,18.27,18.29,242600.0,13.5509,13.5509,13.5065,13.5213,242600.0
2007-02-08 11:40:00,18.29,18.29,18.27,18.27,128200.0,13.5213,13.5213,13.5065,13.5065,128200.0
2007-02-08 11:50:00,18.27,18.29,18.25,18.28,252000.0,13.5065,13.5213,13.4917,13.5139,252000.0
2007-02-08 12:00:00,18.28,18.29,18.26,18.29,226400.0,13.5139,13.5213,13.4991,13.5213,226400.0
2007-02-08 12:10:00,18.29,18.31,18.28,18.31,202200.0,13.5213,13.5361,13.5139,13.5361,202200.0
2007-02-08 12:20:00,18.31,18.34,18.29,18.31,300400.0,13.5361,13.5583,13.5213,13.5361,300400.0
2007-02-08 12:30:00,18.3,18.34,18.3,18.34,167400.0,13.5287,13.5583,13.5287,13.5583,167400.0
2007-02-08 12:40:00,18.34,18.35,18.32,18.34,330600.0,13.5583,13.5657,13.5435,13.5583,330600.0
2007-02-08 12:50:00,18.34,18.34,18.27,18.27,187900.0,13.5583,13.5583,13.5065,13.5065,187900.0
2007-02-08 13:00:00,18.28,18.33,18.27,18.32,300800.0,13.5139,13.5509,13.5065,13.5435,300800.0
2007-02-08 13:10:00,18.32,18.33,18.23,18.23,539000.0,13.5435,13.5509,13.4769,13.4769,539000.0
2007-02-08 13:20:00,18.24,18.26,18.23,18.24,418600.0,13.4843,13.4991,13.4769,13.4843,418600.0
2007-02-08 13:30:00,18.25,18.26,18.21,18.26,424300.0,13.4917,13.4991,13.4622,13.4991,424300.0
2007-02-08 13:40:00,18.26,18.28,18.25,18.26,141300.0,13.4991,13.5139,13.4917,13.4991,141300.0
2007-02-08 13:50:00,18.27,18.28,18.24,18.27,164800.0,13.5065,13.5139,13.4843,13.5065,164800.0
2007-02-08 14:00:00,18.27,18.28,18.25,18.25,162700.0,13.5065,13.5139,13.4917,13.4917,162700.0
2007-02-08 14:10:00,18.26,18.27,18.24,18.26,249400.0,13.4991,13.5065,13.4843,13.4991,249400.0
2007-02-08 14:20:00,18.26,18.31,18.26,18.3,395000.0,13.4991,13.5361,13.4991,13.5287,395000.0
2007-02-08 14:30:00,18.3,18.3,18.27,18.27,112900.0,13.5287,13.5287,13.5065,13.5065,112900.0
2007-02-08 14:40:00,18.28,18.31,18.27,18.3,269900.0,13.5139,13.5361,13.5065,13.5287,269900.0
2007-02-08 14:50:00,18.3,18.37,18.3,18.37,741100.0,13.5287,13.5804,13.5287,13.5804,741100.0
2007-02-08 15:00:00,18.37,18.38,18.34,18.36,662300.0,13.5804,13.5878,13.5583,13.573,662300.0
2007-02-08 15:10:00,18.37,18.41,18.36,18.4,691700.0,13.5804,13.61,13.573,13.6026,691700.0
2007-02-08 15:20:00,18.4,18.41,18.36,18.39,703500.0,13.6026,13.61,13.573,13.5952,703500.0
2007-02-08 15:30:00,18.4,18.4,18.38,18.38,507300.0,13.6026,13.6026,13.5878,13.5878,507300.0
2007-02-08 15:40:00,18.38,18.39,18.35,18.38,1144500.0,13.5878,13.5952,13.5657,13.5878,1144500.0
2007-02-08 15:50:00,18.37,18.38,18.28,18.32,1106400.0,13.5804,13.5878,13.5139,13.5435,1106400.0
2007-02-09 09:30:00,18.39,18.48,18.34,18.43,2308600.0,13.5952,13.6618,13.5583,13.6248,2308600.0
2007-02-09 09:40:00,18.42,18.44,18.32,18.34,1125200.0,13.6174,13.6322,13.5435,13.5583,1125200.0
2007-02-09 09:50:00,18.34,18.41,18.31,18.39,1901400.0,13.5583,13.61,13.5361,13.5952,1901400.0
2007-02-09 10:00:00,18.39,18.44,18.32,18.42,1032000.0,13.5952,13.6322,13.5435,13.6174,1032000.0
2007-02-09 10:10:00,18.43,18.43,18.35,18.35,516200.0,13.6248,13.6248,13.5657,13.5657,516200.0
2007-02-09 10:20:00,18.35,18.4,18.35,18.35,411000.0,13.5657,13.6026,13.5657,13.5657,411000.0
2007-02-09 10:30:00,18.35,18.4,18.35,18.37,627100.0,13.5657,13.6026,13.5657,13.5804,627100.0
2007-02-09 10:40:00,18.37,18.39,18.32,18.33,693600.0,13.5804,13.5952,13.5435,13.5509,693600.0
2007-02-09 10:50:00,18.33,18.35,18.3,18.32,893500.0,13.5509,13.5657,13.5287,13.5435,893500.0
2007-02-09 11:00:00,18.32,18.34,18.3,18.31,461700.0,13.5435,13.5583,13.5287,13.5361,461700.0
2007-02-09 11:10:00,18.31,18.38,18.31,18.36,533300.0,13.5361,13.5878,13.5361,13.573,533300.0
2007-02-09 11:20:00,18.36,18.37,18.31,18.33,370700.0,13.573,13.5804,13.5361,13.5509,370700.0
2007-02-09 11:30:00,18.32,18.34,18.32,18.32,142400.0,13.5435,13.5583,13.5435,13.5435,142400.0
2007-02-09 11:40:00,18.33,18.37,18.32,18.36,386600.0,13.5509,13.5804,13.5435,13.573,386600.0
2007-02-09 11:50:00,18.36,18.36,18.34,18.35,147700.0,13.573,13.573,13.5583,13.5657,147700.0
2007-02-09 12:00:00,18.35,18.35,18.31,18.33,515800.0,13.5657,13.5657,13.5361,13.5509,515800.0
2007-02-09 12:10:00,18.33,18.33,18.32,18.33,124400.0,13.5509,13.5509,13.5435,13.5509,124400.0
2007-02-09 12:20:00,18.33,18.33,18.17,18.2,1093300.0,13.5509,13.5509,13.4326,13.4548,1093300.0
2007-02-09 12:30:00,18.2,18.2,18.1,18.14,1563400.0,13.4548,13.4548,13.3808,13.4104,1563400.0
2007-02-09 12:40:00,18.14,18.17,18.09,18.1,1140500.0,13.4104,13.4326,13.3734,13.3808,1140500.0
2007-02-09 12:50:00,18.1,18.1,18.0,18.02,1615800.0,13.3808,13.3808,13.3069,13.3217,1615800.0
2007-02-09 13:00:00,18.02,18.08,18.0,18.03,949800.0,13.3217,13.366,13.3069,13.3291,949800.0
2007-02-09 13:10:00,18.03,18.07,18.01,18.04,859600.0,13.3291,13.3587,13.3143,13.3365,859600.0
2007-02-09 13:20:00,18.04,18.12,18.04,18.12,443700.0,13.3365,13.3956,13.3365,13.3956,443700.0
2007-02-09 13:30:00,18.11,18.12,17.9,17.96,1217300.0,13.3882,13.3956,13.233,13.2773,1217300.0
2007-02-09 13:40:00,17.96,18.06,17.96,18.01,560500.0,13.2773,13.3513,13.2773,13.3143,560500.0
2007-02-09 13:50:00,18.02,18.08,18.0,18.05,259700.0,13.3217,13.366,13.3069,13.3439,259700.0
2007-02-09 14:00:00,18.04,18.08,18.02,18.03,254000.0,13.3365,13.366,13.3217,13.3291,254000.0
2007-02-09 14:10:00,18.02,18.09,18.02,18.09,665500.0,13.3217,13.3734,13.3217,13.3734,665500.0
2007-02-09 14:20:00,18.08,18.13,18.08,18.09,627800.0,13.366,13.403,13.366,13.3734,627800.0
2007-02-09 14:30:00,18.09,18.1,18.03,18.07,707300.0,13.3734,13.3808,13.3291,13.3587,707300.0
2007-02-09 14:40:00,18.07,18.08,18.01,18.05,360500.0,13.3587,13.366,13.3143,13.3439,360500.0
2007-02-09 14:50:00,18.05,18.05,17.94,18.02,881000.0,13.3439,13.3439,13.2625,13.3217,881000.0
2007-02-09 15:00:00,18.02,18.03,17.98,18.0,413200.0,13.3217,13.3291,13.2921,13.3069,413200.0
2007-02-09 15:10:00,18.03,18.11,18.0,18.05,1097600.0,13.3291,13.3882,13.3069,13.3439,1097600.0
2007-02-09 15:20:00,18.04,18.07,17.98,18.01,730600.0,13.3365,13.3587,13.2921,13.3143,730600.0
2007-02-09 15:30:00,18.01,18.03,17.97,18.02,1000500.0,13.3143,13.3291,13.2847,13.3217,1000500.0
2007-02-09 15:40:00,18.02,18.03,17.97,17.98,833300.0,13.3217,13.3291,13.2847,13.2921,833300.0
2007-02-09 15:50:00,17.98,18.0,17.92,17.95,1597400.0,13.2921,13.3069,13.2478,13.2699,1597400.0
2007-02-12 09:30:00,17.92,17.94,17.83,17.89,1367100.0,13.2478,13.2625,13.1812,13.2256,1367100.0
2007-02-12 09:40:00,17.89,17.91,17.74,17.77,1011800.0,13.2256,13.2404,13.1147,13.1369,1011800.0
2007-02-12 09:50:00,17.77,17.81,17.73,17.79,876100.0,13.1369,13.1664,13.1073,13.1517,876100.0
2007-02-12 10:00:00,17.79,17.83,17.76,17.78,552000.0,13.1517,13.1812,13.1295,13.1443,552000.0
2007-02-12 10:10:00,17.78,17.9,17.77,17.9,692600.0,13.1443,13.233,13.1369,13.233,692600.0
2007-02-12 10:20:00,17.9,17.93,17.88,17.91,620300.0,13.233,13.2552,13.2182,13.2404,620300.0
2007-02-12 10:30:00,17.91,17.92,17.86,17.87,369200.0,13.2404,13.2478,13.2034,13.2108,369200.0
2007-02-12 10:40:00,17.86,17.89,17.82,17.85,493100.0,13.2034,13.2256,13.1738,13.196,493100.0
2007-02-12 10:50:00,17.85,17.88,17.82,17.84,383600.0,13.196,13.2182,13.1738,13.1886,383600.0
2007-02-12 11:00:00,17.84,17.88,17.83,17.88,383100.0,13.1886,13.2182,13.1812,13.2182,383100.0
2007-02-12 11:10:00,17.88,17.9,17.86,17.86,388900.0,13.2182,13.233,13.2034,13.2034,388900.0
2007-02-12 11:20:00,17.86,17.89,17.79,17.8,647900.0,13.2034,13.2256,13.1517,13.1591,647900.0
2007-02-12 11:30:00,17.8,17.9,17.79,17.83,684000.0,13.1591,13.233,13.1517,13.1812,684000.0
2007-02-12 11:40:00,17.83,17.88,17.83,17.88,422300.0,13.1812,13.2182,13.1812,13.2182,422300.0
2007-02-12 11:50:00,17.87,17.89,17.85,17.86,342000.0,13.2108,13.2256,13.196,13.2034,342000.0
2007-02-12 12:00:00,17.86,17.89,17.86,17.88,423000.0,13.2034,13.2256,13.2034,13.2182,423000.0
2007-02-12 12:10:00,17.88,17.89,17.87,17.89,163200.0,13.2182,13.2256,13.2108,13.2256,163200.0
2007-02-12 12:20:00,17.89,17.89,17.87,17.88,188600.0,13.2256,13.2256,13.2108,13.2182,188600.0
2007-02-12 12:30:00,17.88,17.9,17.87,17.89,430000.0,13.2182,13.233,13.2108,13.2256,430000.0
2007-02-12 12:40:00,17.9,17.95,17.89,17.94,443600.0,13.233,13.2699,13.2256,13.2625,443600.0
2007-02-12 12:50:00,17.94,17.96,17.91,17.92,446900.0,13.2625,13.2773,13.2404,13.2478,446900.0
2007-02-12 13:00:00,17.93,17.94,17.9,17.9,378500.0,13.2552,13.2625,13.233,13.233,378500.0
2007-02-12 13:10:00,17.91,17.92,17.9,17.91,266600.0,13.2404,13.2478,13.233,13.2404,266600.0
2007-02-12 13:20:00,17.91,17.92,17.9,17.92,229400.0,13.2404,13.2478,13.233,13.2478,229400.0
2007-02-12 13:30:00,17.91,17.93,17.9,17.93,332200.0,13.2404,13.2552,13.233,13.2552,332200.0
2007-02-12 13:40:00,17.92,17.94,17.88,17.89,705100.0,13.2478,13.2625,13.2182,13.2256,705100.0
2007-02-12 13:50:00,17.89,17.94,17.86,17.94,546900.0,13.2256,13.2625,13.2034,13.2625,546900.0
2007-02-12 14:00:00,17.94,17.96,17.91,17.94,549600.0,13.2625,13.2773,13.2404,13.2625,549600.0
2007-02-12 14:10:00,17.94,17.96,17.93,17.95,273700.0,13.2625,13.2773,13.2552,13.2699,273700.0
2007-02-12 14:20:00,17.96,17.97,17.92,17.93,375800.0,13.2773,13.2847,13.2478,13.2552,375800.0
2007-02-12 14:30:00,17.93,17.93,17.88,17.91,380300.0,13.2552,13.2552,13.2182,13.2404,380300.0
2007-02-12 14:40:00,17.91,17.93,17.84,17.85,680600.0,13.2404,13.2552,13.1886,13.196,680600.0
2007-02-12 14:50:00,17.86,17.91,17.85,17.88,720900.0,13.2034,13.2404,13.196,13.2182,720900.0
2007-02-12 15:00:00,17.89,17.9,17.85,17.89,434800.0,13.2256,13.233,13.196,13.2256,434800.0
2007-02-12 15:10:00,17.89,17.91,17.85,17.9,578100.0,13.2256,13.2404,13.196,13.233,578100.0
2007-02-12 15:20:00,17.9,17.96,17.9,17.92,512300.0,13.233,13.2773,13.233,13.2478,512300.0
2007-02-12 15:30:00,17.92,17.95,17.9,17.94,747800.0,13.2478,13.2699,13.233,13.2625,747800.0
2007-02-12 15:40:00,17.94,17.94,17.9,17.92,816400.0,13.2625,13.2625,13.233,13.2478,816400.0
2007-02-12 15:50:00,17.92,17.92,17.87,17.88,1136100.0,13.2478,13.2478,13.2108,13.2182,1136100.0
2007-02-13 09:30:00,17.99,18.01,17.95,17.98,779100.0,13.3361,13.3509,13.3064,13.3287,779100.0
2007-02-13 09:40:00,17.98,17.98,17.95,17.95,417800.0,13.3287,13.3287,13.3064,13.3064,417800.0
2007-02-13 09:50:00,17.95,18.09,17.94,18.07,825600.0,13.3064,13.4102,13.299,13.3954,825600.0
2007-02-13 10:00:00,18.07,18.1,18.04,18.04,801000.0,13.3954,13.4176,13.3732,13.3732,801000.0
2007-02-13 10:10:00,18.05,18.07,17.99,18.05,944700.0,13.3806,13.3954,13.3361,13.3806,944700.0
2007-02-13 10:20:00,18.04,18.08,17.95,18.07,1009500.0,13.3732,13.4028,13.3064,13.3954,1009500.0
2007-02-13 10:30:00,18.07,18.09,18.01,18.05,1196900.0,13.3954,13.4102,13.3509,13.3806,1196900.0
2007-02-13 10:40:00,18.04,18.08,18.02,18.07,494700.0,13.3732,13.4028,13.3583,13.3954,494700.0
2007-02-13 10:50:00,18.08,18.09,18.03,18.05,419300.0,13.4028,13.4102,13.3657,13.3806,419300.0
2007-02-13 11:00:00,18.05,18.11,18.05,18.09,653300.0,13.3806,13.425,13.3806,13.4102,653300.0
2007-02-13 11:10:00,18.09,18.13,18.05,18.1,892800.0,13.4102,13.4399,13.3806,13.4176,892800.0
2007-02-13 11:20:00,18.1,18.12,18.05,18.08,564500.0,13.4176,13.4325,13.3806,13.4028,564500.0
2007-02-13 11:30:00,18.08,18.12,18.07,18.1,425200.0,13.4028,13.4325,13.3954,13.4176,425200.0
2007-02-13 11:40:00,18.1,18.13,18.09,18.1,354600.0,13.4176,13.4399,13.4102,13.4176,354600.0
2007-02-13 11:50:00,18.1,18.11,18.05,18.09,497700.0,13.4176,13.425,13.3806,13.4102,497700.0
2007-02-13 12:00:00,18.08,18.11,18.07,18.08,420300.0,13.4028,13.425,13.3954,13.4028,420300.0
2007-02-13 12:10:00,18.08,18.09,18.06,18.07,465600.0,13.4028,13.4102,13.388,13.3954,465600.0
2007-02-13 12:20:00,18.07,18.12,18.07,18.08,348700.0,13.3954,13.4325,13.3954,13.4028,348700.0
2007-02-13 12:30:00,18.08,18.12,18.08,18.12,241300.0,13.4028,13.4325,13.4028,13.4325,241300.0
2007-02-13 12:40:00,18.11,18.13,18.08,18.09,468400.0,13.425,13.4399,13.4028,13.4102,468400.0
2007-02-13 12:50:00,18.1,18.15,18.09,18.14,434600.0,13.4176,13.4547,13.4102,13.4473,434600.0
2007-02-13 13:00:00,18.14,18.17,18.14,18.15,344100.0,13.4473,13.4695,13.4473,13.4547,344100.0
2007-02-13 13:10:00,18.15,18.15,18.1,18.12,362900.0,13.4547,13.4547,13.4176,13.4325,362900.0
2007-02-13 13:20:00,18.12,18.15,18.1,18.1,176700.0,13.4325,13.4547,13.4176,13.4176,176700.0
2007-02-13 13:30:00,18.11,18.14,18.1,18.11,311500.0,13.425,13.4473,13.4176,13.425,311500.0
2007-02-13 13:40:00,18.11,18.15,18.11,18.12,240600.0,13.425,13.4547,13.425,13.4325,240600.0
2007-02-13 13:50:00,18.13,18.13,18.08,18.12,376800.0,13.4399,13.4399,13.4028,13.4325,376800.0
2007-02-13 14:00:00,18.12,18.16,18.11,18.15,379300.0,13.4325,13.4621,13.425,13.4547,379300.0
2007-02-13 14:10:00,18.14,18.15,18.12,18.14,232600.0,13.4473,13.4547,13.4325,13.4473,232600.0
2007-02-13 14:20:00,18.13,18.16,18.1,18.11,462500.0,13.4399,13.4621,13.4176,13.425,462500.0
2007-02-13 14:30:00,18.11,18.15,18.11,18.12,632900.0,13.425,13.4547,13.425,13.4325,632900.0
2007-02-13 14:40:00,18.13,18.15,18.1,18.13,562200.0,13.4399,13.4547,13.4176,13.4399,562200.0
2007-02-13 14:50:00,18.13,18.15,18.13,18.13,462900.0,13.4399,13.4547,13.4399,13.4399,462900.0
2007-02-13 15:00:00,18.14,18.15,18.12,18.13,465600.0,13.4473,13.4547,13.4325,13.4399,465600.0
2007-02-13 15:10:00,18.13,18.15,18.11,18.13,960400.0,13.4399,13.4547,13.425,13.4399,960400.0
2007-02-13 15:20:00,18.13,18.18,18.13,18.15,738800.0,13.4399,13.4769,13.4399,13.4547,738800.0
2007-02-13 15:30:00,18.16,18.19,18.14,18.18,569700.0,13.4621,13.4844,13.4473,13.4769,569700.0
2007-02-13 15:40:00,18.18,18.23,18.17,18.21,1203100.0,13.4769,13.514,13.4695,13.4992,1203100.0
2007-02-13 15:50:00,18.22,18.22,18.14,18.2,2010300.0,13.5066,13.5066,13.4473,13.4918,2010300.0
2007-02-14 09:30:00,18.62,18.7,18.42,18.61,5100600.0,13.8031,13.8624,13.6549,13.7957,5100600.0
2007-02-14 09:40:00,18.61,18.86,18.56,18.76,3723500.0,13.7957,13.981,13.7586,13.9069,3723500.0
2007-02-14 09:50:00,18.75,18.77,18.63,18.7,3229300.0,13.8995,13.9143,13.8105,13.8624,3229300.0
2007-02-14 10:00:00,18.7,18.96,18.7,18.96,3597900.0,13.8624,14.0552,13.8624,14.0552,3597900.0
2007-02-14 10:10:00,18.95,18.98,18.93,18.96,2373500.0,14.0477,14.07,14.0329,14.0552,2373500.0
2007-02-14 10:20:00,18.95,18.96,18.89,18.9,1994800.0,14.0477,14.0552,14.0033,14.0107,1994800.0
2007-02-14 10:30:00,18.91,18.97,18.9,18.93,1106700.0,14.0181,14.0626,14.0107,14.0329,1106700.0
2007-02-14 10:40:00,18.92,18.92,18.84,18.87,1482400.0,14.0255,14.0255,13.9662,13.9884,1482400.0
2007-02-14 10:50:00,18.87,18.92,18.86,18.92,1652200.0,13.9884,14.0255,13.981,14.0255,1652200.0
2007-02-14 11:00:00,18.92,18.94,18.85,18.9,1471600.0,14.0255,14.0403,13.9736,14.0107,1471600.0
2007-02-14 11:10:00,18.91,18.96,18.87,18.95,2011700.0,14.0181,14.0552,13.9884,14.0477,2011700.0
2007-02-14 11:20:00,18.95,19.02,18.91,18.92,2266400.0,14.0477,14.0996,14.0181,14.0255,2266400.0
2007-02-14 11:30:00,18.92,18.95,18.88,18.91,1366600.0,14.0255,14.0477,13.9959,14.0181,1366600.0
2007-02-14 11:40:00,18.91,18.94,18.9,18.92,564000.0,14.0181,14.0403,14.0107,14.0255,564000.0
2007-02-14 11:50:00,18.91,18.92,18.86,18.87,1058200.0,14.0181,14.0255,13.981,13.9884,1058200.0
2007-02-14 12:00:00,18.88,18.94,18.87,18.93,1178900.0,13.9959,14.0403,13.9884,14.0329,1178900.0
2007-02-14 12:10:00,18.93,18.94,18.87,18.88,778100.0,14.0329,14.0403,13.9884,13.9959,778100.0
2007-02-14 12:20:00,18.88,18.91,18.87,18.9,644500.0,13.9959,14.0181,13.9884,14.0107,644500.0
2007-02-14 12:30:00,18.89,18.95,18.89,18.92,836300.0,14.0033,14.0477,14.0033,14.0255,836300.0
2007-02-14 12:40:00,18.93,18.98,18.93,18.97,771700.0,14.0329,14.07,14.0329,14.0626,771700.0
2007-02-14 12:50:00,18.96,18.98,18.95,18.96,439400.0,14.0552,14.07,14.0477,14.0552,439400.0
2007-02-14 13:00:00,18.97,18.98,18.92,18.97,765700.0,14.0626,14.07,14.0255,14.0626,765700.0
2007-02-14 13:10:00,18.97,18.98,18.93,18.95,577400.0,14.0626,14.07,14.0329,14.0477,577400.0
2007-02-14 13:20:00,18.95,18.96,18.92,18.93,515600.0,14.0477,14.0552,14.0255,14.0329,515600.0
2007-02-14 13:30:00,18.93,19.05,18.93,19.01,1398300.0,14.0329,14.1219,14.0329,14.0922,1398300.0
2007-02-14 13:40:00,19.01,19.04,18.94,19.04,1225100.0,14.0922,14.1145,14.0403,14.1145,1225100.0
2007-02-14 13:50:00,19.04,19.08,18.96,19.01,1160400.0,14.1145,14.1441,14.0552,14.0922,1160400.0
2007-02-14 14:00:00,19.01,19.02,19.0,19.0,579700.0,14.0922,14.0996,14.0848,14.0848,579700.0
2007-02-14 14:10:00,19.01,19.08,19.0,19.04,1225400.0,14.0922,14.1441,14.0848,14.1145,1225400.0
2007-02-14 14:20:00,19.04,19.05,18.97,19.0,914600.0,14.1145,14.1219,14.0626,14.0848,914600.0
2007-02-14 14:30:00,18.99,19.02,18.97,18.98,472700.0,14.0774,14.0996,14.0626,14.07,472700.0
2007-02-14 14:40:00,18.98,18.98,18.93,18.95,698400.0,14.07,14.07,14.0329,14.0477,698400.0
2007-02-14 14:50:00,18.96,18.96,18.89,18.92,1161000.0,14.0552,14.0552,14.0033,14.0255,1161000.0
2007-02-14 15:00:00,18.93,18.97,18.92,18.93,977100.0,14.0329,14.0626,14.0255,14.0329,977100.0
2007-02-14 15:10:00,18.93,18.94,18.9,18.92,861700.0,14.0329,14.0403,14.0107,14.0255,861700.0
2007-02-14 15:20:00,18.92,18.93,18.89,18.9,1027700.0,14.0255,14.0329,14.0033,14.0107,1027700.0
2007-02-14 15:30:00,18.9,18.94,18.88,18.91,1200100.0,14.0107,14.0403,13.9959,14.0181,1200100.0
2007-02-14 15:40:00,18.91,18.92,18.86,18.87,1550500.0,14.0181,14.0255,13.981,13.9884,1550500.0
2007-02-14 15:50:00,18.87,18.91,18.86,18.89,1624800.0,13.9884,14.0181,13.981,14.0033,1624800.0
2007-02-15 09:30:00,18.95,19.15,18.89,19.07,1575600.0,14.0477,14.196,14.0033,14.1367,1575600.0
2007-02-15 09:40:00,19.03,19.07,18.95,19.02,943000.0,14.107,14.1367,14.0477,14.0996,943000.0
2007-02-15 09:50:00,19.01,19.11,18.98,19.11,648100.0,14.0922,14.1664,14.07,14.1664,648100.0
2007-02-15 10:00:00,19.11,19.17,19.04,19.08,880500.0,14.1664,14.2108,14.1145,14.1441,880500.0
2007-02-15 10:10:00,19.07,19.08,19.04,19.06,783800.0,14.1367,14.1441,14.1145,14.1293,783800.0
2007-02-15 10:20:00,19.06,19.09,18.99,19.02,831100.0,14.1293,14.1515,14.0774,14.0996,831100.0
2007-02-15 10:30:00,19.02,19.05,19.01,19.03,649800.0,14.0996,14.1219,14.0922,14.107,649800.0
2007-02-15 10:40:00,19.02,19.03,18.86,18.86,864400.0,14.0996,14.107,13.981,13.981,864400.0
2007-02-15 10:50:00,18.87,18.94,18.86,18.88,970200.0,13.9884,14.0403,13.981,13.9959,970200.0
2007-02-15 11:00:00,18.88,18.94,18.88,18.93,485900.0,13.9959,14.0403,13.9959,14.0329,485900.0
2007-02-15 11:10:00,18.93,18.95,18.9,18.91,309600.0,14.0329,14.0477,14.0107,14.0181,309600.0
2007-02-15 11:20:00,18.92,18.94,18.87,18.93,399700.0,14.0255,14.0403,13.9884,14.0329,399700.0
2007-02-15 11:30:00,18.94,18.95,18.88,18.9,493600.0,14.0403,14.0477,13.9959,14.0107,493600.0
2007-02-15 11:40:00,18.9,18.92,18.9,18.92,397000.0,14.0107,14.0255,14.0107,14.0255,397000.0
2007-02-15 11:50:00,18.92,18.96,18.9,18.96,734100.0,14.0255,14.0552,14.0107,14.0552,734100.0
2007-02-15 12:00:00,18.95,18.95,18.9,18.91,479500.0,14.0477,14.0477,14.0107,14.0181,479500.0
2007-02-15 12:10:00,18.92,18.93,18.9,18.92,232700.0,14.0255,14.0329,14.0107,14.0255,232700.0
2007-02-15 12:20:00,18.93,18.95,18.92,18.94,312900.0,14.0329,14.0477,14.0255,14.0403,312900.0
2007-02-15 12:30:00,18.94,19.0,18.94,18.97,676200.0,14.0403,14.0848,14.0403,14.0626,676200.0
2007-02-15 12:40:00,18.98,19.02,18.97,18.97,485900.0,14.07,14.0996,14.0626,14.0626,485900.0
2007-02-15 12:50:00,18.97,18.99,18.97,18.99,167200.0,14.0626,14.0774,14.0626,14.0774,167200.0
2007-02-15 13:00:00,18.99,19.06,18.99,19.03,906800.0,14.0774,14.1293,14.0774,14.107,906800.0
2007-02-15 13:10:00,19.02,19.03,18.97,19.01,282100.0,14.0996,14.107,14.0626,14.0922,282100.0
2007-02-15 13:20:00,19.01,19.04,19.0,19.03,230800.0,14.0922,14.1145,14.0848,14.107,230800.0
2007-02-15 13:30:00,19.03,19.08,19.0,19.06,595800.0,14.107,14.1441,14.0848,14.1293,595800.0
2007-02-15 13:40:00,19.05,19.06,19.02,19.04,368300.0,14.1219,14.1293,14.0996,14.1145,368300.0
2007-02-15 13:50:00,19.04,19.07,19.02,19.06,272400.0,14.1145,14.1367,14.0996,14.1293,272400.0
2007-02-15 14:00:00,19.07,19.07,19.02,19.03,385800.0,14.1367,14.1367,14.0996,14.107,385800.0
2007-02-15 14:10:00,19.04,19.13,19.04,19.06,1120400.0,14.1145,14.1812,14.1145,14.1293,1120400.0
2007-02-15 14:20:00,19.06,19.08,19.04,19.06,337200.0,14.1293,14.1441,14.1145,14.1293,337200.0
2007-02-15 14:30:00,19.06,19.11,19.05,19.08,416000.0,14.1293,14.1664,14.1219,14.1441,416000.0
2007-02-15 14:40:00,19.08,19.1,19.07,19.09,186900.0,14.1441,14.1589,14.1367,14.1515,186900.0
2007-02-15 14:50:00,19.08,19.1,19.08,19.09,318500.0,14.1441,14.1589,14.1441,14.1515,318500.0
2007-02-15 15:00:00,19.08,19.1,19.02,19.05,582100.0,14.1441,14.1589,14.0996,14.1219,582100.0
2007-02-15 15:10:00,19.05,19.06,19.03,19.03,303100.0,14.1219,14.1293,14.107,14.107,303100.0
2007-02-15 15:20:00,19.04,19.1,19.03,19.07,716200.0,14.1145,14.1589,14.107,14.1367,716200.0
2007-02-15 15:30:00,19.08,19.14,19.06,19.13,699900.0,14.1441,14.1886,14.1293,14.1812,699900.0
2007-02-15 15:40:00,19.13,19.14,19.09,19.1,811800.0,14.1812,14.1886,14.1515,14.1589,811800.0
2007-02-15 15:50:00,19.12,19.13,19.08,19.13,1248400.0,14.1738,14.1812,14.1441,14.1812,1248400.0
2007-02-16 09:30:00,19.06,19.13,18.92,19.05,3143700.0,14.1293,14.1812,14.0255,14.1219,3143700.0
2007-02-16 09:40:00,19.05,19.07,19.01,19.07,636300.0,14.1219,14.1367,14.0922,14.1367,636300.0
2007-02-16 09:50:00,19.07,19.13,19.05,19.06,1026200.0,14.1367,14.1812,14.1219,14.1293,1026200.0
2007-02-16 10:00:00,19.06,19.09,18.99,19.08,1085200.0,14.1293,14.1515,14.0774,14.1441,1085200.0
2007-02-16 10:10:00,19.07,19.08,19.0,19.02,474500.0,14.1367,14.1441,14.0848,14.0996,474500.0
2007-02-16 10:20:00,19.02,19.04,19.01,19.02,332500.0,14.0996,14.1145,14.0922,14.0996,332500.0
2007-02-16 10:30:00,19.02,19.03,19.0,19.02,190100.0,14.0996,14.107,14.0848,14.0996,190100.0
2007-02-16 10:40:00,19.02,19.04,19.0,19.04,367700.0,14.0996,14.1145,14.0848,14.1145,367700.0
2007-02-16 10:50:00,19.03,19.12,19.03,19.09,669000.0,14.107,14.1738,14.107,14.1515,669000.0
2007-02-16 11:00:00,19.1,19.11,19.02,19.02,225700.0,14.1589,14.1664,14.0996,14.0996,225700.0
2007-02-16 11:10:00,19.03,19.04,19.01,19.02,212000.0,14.107,14.1145,14.0922,14.0996,212000.0
2007-02-16 11:20:00,19.02,19.05,19.02,19.04,228000.0,14.0996,14.1219,14.0996,14.1145,228000.0
2007-02-16 11:30:00,19.04,19.05,19.04,19.05,100200.0,14.1145,14.1219,14.1145,14.1219,100200.0
2007-02-16 11:40:00,19.05,19.09,19.04,19.08,190100.0,14.1219,14.1515,14.1145,14.1441,190100.0
2007-02-16 11:50:00,19.08,19.1,19.07,19.08,181300.0,14.1441,14.1589,14.1367,14.1441,181300.0
2007-02-16 12:00:00,19.08,19.09,19.04,19.05,407400.0,14.1441,14.1515,14.1145,14.1219,407400.0
2007-02-16 12:10:00,19.05,19.09,19.05,19.09,114200.0,14.1219,14.1515,14.1219,14.1515,114200.0
2007-02-16 12:20:00,19.09,19.11,19.08,19.08,205000.0,14.1515,14.1664,14.1441,14.1441,205000.0
2007-02-16 12:30:00,19.08,19.09,19.03,19.04,215200.0,14.1441,14.1515,14.107,14.1145,215200.0
2007-02-16 12:40:00,19.03,19.06,19.03,19.05,139500.0,14.107,14.1293,14.107,14.1219,139500.0
2007-02-16 12:50:00,19.05,19.07,19.05,19.07,96100.0,14.1219,14.1367,14.1219,14.1367,96100.0
2007-02-16 13:00:00,19.06,19.1,19.06,19.09,120700.0,14.1293,14.1589,14.1293,14.1515,120700.0
2007-02-16 13:10:00,19.09,19.09,19.04,19.04,225600.0,14.1515,14.1515,14.1145,14.1145,225600.0
2007-02-16 13:20:00,19.04,19.06,19.02,19.03,362200.0,14.1145,14.1293,14.0996,14.107,362200.0
2007-02-16 13:30:00,19.02,19.05,19.02,19.03,141100.0,14.0996,14.1219,14.0996,14.107,141100.0
2007-02-16 13:40:00,19.03,19.06,19.03,19.06,501900.0,14.107,14.1293,14.107,14.1293,501900.0
2007-02-16 13:50:00,19.06,19.08,19.04,19.05,1090100.0,14.1293,14.1441,14.1145,14.1219,1090100.0
2007-02-16 14:00:00,19.05,19.07,19.04,19.05,188000.0,14.1219,14.1367,14.1145,14.1219,188000.0
2007-02-16 14:10:00,19.05,19.07,19.05,19.06,134500.0,14.1219,14.1367,14.1219,14.1293,134500.0
2007-02-16 14:20:00,19.07,19.09,19.07,19.09,205600.0,14.1367,14.1515,14.1367,14.1515,205600.0
2007-02-16 14:30:00,19.09,19.09,19.07,19.07,93700.0,14.1515,14.1515,14.1367,14.1367,93700.0
2007-02-16 14:40:00,19.07,19.08,19.07,19.07,88100.0,14.1367,14.1441,14.1367,14.1367,88100.0
2007-02-16 14:50:00,19.08,19.08,19.03,19.06,114100.0,14.1441,14.1441,14.107,14.1293,114100.0
2007-02-16 15:00:00,19.07,19.07,19.04,19.04,173700.0,14.1367,14.1367,14.1145,14.1145,173700.0
2007-02-16 15:10:00,19.05,19.05,19.03,19.04,503000.0,14.1219,14.1219,14.107,14.1145,503000.0
2007-02-16 15:20:00,19.03,19.06,19.03,19.05,340800.0,14.107,14.1293,14.107,14.1219,340800.0
2007-02-16 15:30:00,19.04,19.06,19.04,19.04,367900.0,14.1145,14.1293,14.1145,14.1145,367900.0
2007-02-16 15:40:00,19.04,19.05,19.01,19.03,1145800.0,14.1145,14.1219,14.0922,14.107,1145800.0
2007-02-16 15:50:00,19.04,19.06,19.0,19.02,1154500.0,14.1145,14.1293,14.0848,14.0996,1154500.0
2007-02-20 09:30:00,18.83,18.83,18.63,18.65,2881600.0,13.9588,13.9588,13.8105,13.8254,2881600.0
2007-02-20 09:40:00,18.65,18.66,18.54,18.62,1325800.0,13.8254,13.8328,13.7438,13.8031,1325800.0
2007-02-20 09:50:00,18.62,18.65,18.57,18.63,1138500.0,13.8031,13.8254,13.766,13.8105,1138500.0
2007-02-20 10:00:00,18.63,18.64,18.5,18.51,1460000.0,13.8105,13.8179,13.7142,13.7216,1460000.0
2007-02-20 10:10:00,18.51,18.53,18.46,18.52,1188800.0,13.7216,13.7364,13.6845,13.729,1188800.0
2007-02-20 10:20:00,18.52,18.53,18.48,18.52,869100.0,13.729,13.7364,13.6993,13.729,869100.0
2007-02-20 10:30:00,18.51,18.6,18.51,18.56,794300.0,13.7216,13.7883,13.7216,13.7586,794300.0
2007-02-20 10:40:00,18.56,18.65,18.55,18.6,933700.0,13.7586,13.8254,13.7512,13.7883,933700.0
2007-02-20 10:50:00,18.61,18.68,18.59,18.65,471900.0,13.7957,13.8476,13.7809,13.8254,471900.0
2007-02-20 11:00:00,18.66,18.69,18.65,18.68,397000.0,13.8328,13.855,13.8254,13.8476,397000.0
2007-02-20 11:10:00,18.67,18.76,18.67,18.74,654400.0,13.8402,13.9069,13.8402,13.8921,654400.0
2007-02-20 11:20:00,18.75,18.84,18.74,18.79,1026800.0,13.8995,13.9662,13.8921,13.9291,1026800.0
2007-02-20 11:30:00,18.79,18.84,18.78,18.81,830700.0,13.9291,13.9662,13.9217,13.944,830700.0
2007-02-20 11:40:00,18.82,18.84,18.76,18.82,651900.0,13.9514,13.9662,13.9069,13.9514,651900.0
2007-02-20 11:50:00,18.81,18.84,18.8,18.81,404600.0,13.944,13.9662,13.9365,13.944,404600.0
2007-02-20 12:00:00,18.8,18.85,18.79,18.84,604200.0,13.9365,13.9736,13.9291,13.9662,604200.0
2007-02-20 12:10:00,18.84,18.84,18.76,18.79,506100.0,13.9662,13.9662,13.9069,13.9291,506100.0
2007-02-20 12:20:00,18.79,18.82,18.79,18.79,241400.0,13.9291,13.9514,13.9291,13.9291,241400.0
2007-02-20 12:30:00,18.79,18.81,18.75,18.76,475100.0,13.9291,13.944,13.8995,13.9069,475100.0
2007-02-20 12:40:00,18.76,18.8,18.76,18.8,370900.0,13.9069,13.9365,13.9069,13.9365,370900.0
2007-02-20 12:50:00,18.8,18.83,18.79,18.8,449300.0,13.9365,13.9588,13.9291,13.9365,449300.0
2007-02-20 13:00:00,18.81,18.84,18.8,18.83,421000.0,13.944,13.9662,13.9365,13.9588,421000.0
2007-02-20 13:10:00,18.82,18.83,18.79,18.8,842500.0,13.9514,13.9588,13.9291,13.9365,842500.0
2007-02-20 13:20:00,18.8,18.82,18.78,18.8,243700.0,13.9365,13.9514,13.9217,13.9365,243700.0
2007-02-20 13:30:00,18.8,18.85,18.79,18.82,276300.0,13.9365,13.9736,13.9291,13.9514,276300.0
2007-02-20 13:40:00,18.83,18.83,18.8,18.8,247900.0,13.9588,13.9588,13.9365,13.9365,247900.0
2007-02-20 13:50:00,18.81,18.84,18.79,18.84,319000.0,13.944,13.9662,13.9291,13.9662,319000.0
2007-02-20 14:00:00,18.83,18.83,18.8,18.81,222300.0,13.9588,13.9588,13.9365,13.944,222300.0
2007-02-20 14:10:00,18.8,18.85,18.8,18.85,471300.0,13.9365,13.9736,13.9365,13.9736,471300.0
2007-02-20 14:20:00,18.84,18.85,18.8,18.83,490300.0,13.9662,13.9736,13.9365,13.9588,490300.0
2007-02-20 14:30:00,18.82,18.85,18.82,18.85,411700.0,13.9514,13.9736,13.9514,13.9736,411700.0
2007-02-20 14:40:00,18.85,18.85,18.83,18.84,298700.0,13.9736,13.9736,13.9588,13.9662,298700.0
2007-02-20 14:50:00,18.84,18.86,18.83,18.86,266200.0,13.9662,13.981,13.9588,13.981,266200.0
2007-02-20 15:00:00,18.86,18.86,18.83,18.86,327600.0,13.981,13.981,13.9588,13.981,327600.0
2007-02-20 15:10:00,18.86,18.87,18.83,18.83,879700.0,13.981,13.9884,13.9588,13.9588,879700.0
2007-02-20 15:20:00,18.82,18.85,18.82,18.83,970900.0,13.9514,13.9736,13.9514,13.9588,970900.0
2007-02-20 15:30:00,18.82,18.83,18.81,18.81,953400.0,13.9514,13.9588,13.944,13.944,953400.0
2007-02-20 15:40:00,18.82,18.82,18.75,18.78,1101600.0,13.9514,13.9514,13.8995,13.9217,1101600.0
2007-02-20 15:50:00,18.78,18.82,18.71,18.74,1969500.0,13.9217,13.9514,13.8698,13.8921,1969500.0
2007-02-21 09:30:00,18.64,18.86,18.64,18.85,1281600.0,13.8179,13.981,13.8179,13.9736,1281600.0
2007-02-21 09:40:00,18.86,18.94,18.84,18.88,1276200.0,13.981,14.0403,13.9662,13.9959,1276200.0
2007-02-21 09:50:00,18.87,18.91,18.79,18.89,772600.0,13.9884,14.0181,13.9291,14.0033,772600.0
2007-02-21 10:00:00,18.89,18.93,18.87,18.9,515400.0,14.0033,14.0329,13.9884,14.0107,515400.0
2007-02-21 10:10:00,18.89,19.0,18.88,18.99,1001400.0,14.0033,14.0848,13.9959,14.0774,1001400.0
2007-02-21 10:20:00,19.0,19.0,18.95,18.97,707600.0,14.0848,14.0848,14.0477,14.0626,707600.0
2007-02-21 10:30:00,18.97,18.98,18.86,18.86,840700.0,14.0626,14.07,13.981,13.981,840700.0
2007-02-21 10:40:00,18.86,18.91,18.8,18.9,775000.0,13.981,14.0181,13.9365,14.0107,775000.0
2007-02-21 10:50:00,18.9,18.92,18.88,18.91,441300.0,14.0107,14.0255,13.9959,14.0181,441300.0
2007-02-21 11:00:00,18.91,18.91,18.87,18.88,276000.0,14.0181,14.0181,13.9884,13.9959,276000.0
2007-02-21 11:10:00,18.88,18.9,18.87,18.9,176800.0,13.9959,14.0107,13.9884,14.0107,176800.0
2007-02-21 11:20:00,18.9,18.91,18.87,18.87,512600.0,14.0107,14.0181,13.9884,13.9884,512600.0
2007-02-21 11:30:00,18.87,18.93,18.87,18.93,582800.0,13.9884,14.0329,13.9884,14.0329,582800.0
2007-02-21 11:40:00,18.93,18.93,18.89,18.93,471000.0,14.0329,14.0329,14.0033,14.0329,471000.0
2007-02-21 11:50:00,18.93,18.93,18.9,18.9,364800.0,14.0329,14.0329,14.0107,14.0107,364800.0
2007-02-21 12:00:00,18.89,18.98,18.89,18.96,637800.0,14.0033,14.07,14.0033,14.0552,637800.0
2007-02-21 12:10:00,18.96,18.97,18.93,18.95,197300.0,14.0552,14.0626,14.0329,14.0477,197300.0
2007-02-21 12:20:00,18.94,18.98,18.94,18.95,178900.0,14.0403,14.07,14.0403,14.0477,178900.0
2007-02-21 12:30:00,18.95,18.96,18.93,18.94,229800.0,14.0477,14.0552,14.0329,14.0403,229800.0
2007-02-21 12:40:00,18.94,18.95,18.93,18.94,110800.0,14.0403,14.0477,14.0329,14.0403,110800.0
2007-02-21 12:50:00,18.94,19.0,18.93,18.96,428900.0,14.0403,14.0848,14.0329,14.0552,428900.0
2007-02-21 13:00:00,18.96,18.97,18.93,18.95,1088200.0,14.0552,14.0626,14.0329,14.0477,1088200.0
2007-02-21 13:10:00,18.95,18.96,18.92,18.93,277400.0,14.0477,14.0552,14.0255,14.0329,277400.0
2007-02-21 13:20:00,18.92,18.97,18.92,18.96,200600.0,14.0255,14.0626,14.0255,14.0552,200600.0
2007-02-21 13:30:00,18.96,18.97,18.95,18.95,328500.0,14.0552,14.0626,14.0477,14.0477,328500.0
2007-02-21 13:40:00,18.95,18.95,18.89,18.9,376900.0,14.0477,14.0477,14.0033,14.0107,376900.0
2007-02-21 13:50:00,18.91,18.94,18.91,18.92,279400.0,14.0181,14.0403,14.0181,14.0255,279400.0
2007-02-21 14:00:00,18.92,18.97,18.89,18.94,696700.0,14.0255,14.0626,14.0033,14.0403,696700.0
2007-02-21 14:10:00,18.95,18.98,18.94,18.96,391200.0,14.0477,14.07,14.0403,14.0552,391200.0
2007-02-21 14:20:00,18.96,18.98,18.96,18.97,391800.0,14.0552,14.07,14.0552,14.0626,391800.0
2007-02-21 14:30:00,18.97,18.99,18.97,18.98,289700.0,14.0626,14.0774,14.0626,14.07,289700.0
2007-02-21 14:40:00,18.98,18.99,18.97,18.98,400900.0,14.07,14.0774,14.0626,14.07,400900.0
2007-02-21 14:50:00,18.98,19.0,18.98,18.99,273400.0,14.07,14.0848,14.07,14.0774,273400.0
2007-02-21 15:00:00,18.99,19.0,18.96,18.98,391300.0,14.0774,14.0848,14.0552,14.07,391300.0
2007-02-21 15:10:00,18.98,18.99,18.96,18.96,232000.0,14.07,14.0774,14.0552,14.0552,232000.0
2007-02-21 15:20:00,18.96,18.97,18.95,18.95,265800.0,14.0552,14.0626,14.0477,14.0477,265800.0
2007-02-21 15:30:00,18.95,18.99,18.95,18.96,337900.0,14.0477,14.0774,14.0477,14.0552,337900.0
2007-02-21 15:40:00,18.96,18.99,18.96,18.97,480000.0,14.0552,14.0774,14.0552,14.0626,480000.0
2007-02-21 15:50:00,18.97,18.99,18.96,18.98,926200.0,14.0626,14.0774,14.0552,14.07,926200.0
2007-02-22 09:30:00,19.1,19.25,19.05,19.22,1785000.0,14.1589,14.2701,14.1219,14.2479,1785000.0
2007-02-22 09:40:00,19.21,19.25,19.13,19.22,1132300.0,14.2405,14.2701,14.1812,14.2479,1132300.0
2007-02-22 09:50:00,19.22,19.37,19.21,19.33,1201900.0,14.2479,14.3591,14.2405,14.3294,1201900.0
2007-02-22 10:00:00,19.32,19.37,19.3,19.35,1276400.0,14.322,14.3591,14.3072,14.3443,1276400.0
2007-02-22 10:10:00,19.35,19.36,19.28,19.29,1382400.0,14.3443,14.3517,14.2924,14.2998,1382400.0
2007-02-22 10:20:00,19.28,19.33,19.23,19.3,961000.0,14.2924,14.3294,14.2553,14.3072,961000.0
2007-02-22 10:30:00,19.29,19.3,19.25,19.27,770800.0,14.2998,14.3072,14.2701,14.285,770800.0
2007-02-22 10:40:00,19.27,19.34,19.27,19.31,662500.0,14.285,14.3369,14.285,14.3146,662500.0
2007-02-22 10:50:00,19.31,19.48,19.3,19.46,1167600.0,14.3146,14.4406,14.3072,14.4258,1167600.0
2007-02-22 11:00:00,19.47,19.47,19.39,19.39,800300.0,14.4332,14.4332,14.3739,14.3739,800300.0
2007-02-22 11:10:00,19.39,19.43,19.26,19.26,1430900.0,14.3739,14.4036,14.2775,14.2775,1430900.0
2007-02-22 11:20:00,19.27,19.28,19.21,19.27,1357200.0,14.285,14.2924,14.2405,14.285,1357200.0
2007-02-22 11:30:00,19.27,19.28,19.06,19.21,2387300.0,14.285,14.2924,14.1293,14.2405,2387300.0
2007-02-22 11:40:00,19.21,19.25,19.16,19.17,485400.0,14.2405,14.2701,14.2034,14.2108,485400.0
2007-02-22 11:50:00,19.17,19.27,19.16,19.26,646800.0,14.2108,14.285,14.2034,14.2775,646800.0
2007-02-22 12:00:00,19.26,19.27,19.19,19.22,635400.0,14.2775,14.285,14.2257,14.2479,635400.0
2007-02-22 12:10:00,19.22,19.25,19.2,19.24,420600.0,14.2479,14.2701,14.2331,14.2627,420600.0
2007-02-22 12:20:00,19.24,19.27,19.22,19.27,234900.0,14.2627,14.285,14.2479,14.285,234900.0
2007-02-22 12:30:00,19.27,19.29,19.25,19.28,409800.0,14.285,14.2998,14.2701,14.2924,409800.0
2007-02-22 12:40:00,19.28,19.3,19.23,19.23,605100.0,14.2924,14.3072,14.2553,14.2553,605100.0
2007-02-22 12:50:00,19.23,19.24,19.18,19.19,311800.0,14.2553,14.2627,14.2182,14.2257,311800.0
2007-02-22 13:00:00,19.19,19.2,19.13,19.14,585000.0,14.2257,14.2331,14.1812,14.1886,585000.0
2007-02-22 13:10:00,19.13,19.16,19.1,19.12,754900.0,14.1812,14.2034,14.1589,14.1738,754900.0
2007-02-22 13:20:00,19.12,19.19,19.12,19.14,522200.0,14.1738,14.2257,14.1738,14.1886,522200.0
2007-02-22 13:30:00,19.14,19.19,19.13,19.15,306900.0,14.1886,14.2257,14.1812,14.196,306900.0
2007-02-22 13:40:00,19.15,19.16,19.11,19.11,596400.0,14.196,14.2034,14.1664,14.1664,596400.0
2007-02-22 13:50:00,19.11,19.11,19.05,19.08,895400.0,14.1664,14.1664,14.1219,14.1441,895400.0
2007-02-22 14:00:00,19.08,19.12,19.08,19.09,490000.0,14.1441,14.1738,14.1441,14.1515,490000.0
2007-02-22 14:10:00,19.1,19.14,19.09,19.12,467900.0,14.1589,14.1886,14.1515,14.1738,467900.0
2007-02-22 14:20:00,19.11,19.12,19.07,19.09,398400.0,14.1664,14.1738,14.1367,14.1515,398400.0
2007-02-22 14:30:00,19.09,19.1,19.04,19.05,606600.0,14.1515,14.1589,14.1145,14.1219,606600.0
2007-02-22 14:40:00,19.05,19.07,19.02,19.06,515100.0,14.1219,14.1367,14.0996,14.1293,515100.0
2007-02-22 14:50:00,19.05,19.1,19.05,19.07,422800.0,14.1219,14.1589,14.1219,14.1367,422800.0
2007-02-22 15:00:00,19.08,19.15,19.07,19.15,619300.0,14.1441,14.196,14.1367,14.196,619300.0
2007-02-22 15:10:00,19.15,19.16,19.11,19.11,485200.0,14.196,14.2034,14.1664,14.1664,485200.0
2007-02-22 15:20:00,19.12,19.18,19.12,19.17,941000.0,14.1738,14.2182,14.1738,14.2108,941000.0
2007-02-22 15:30:00,19.18,19.21,19.14,19.14,955100.0,14.2182,14.2405,14.1886,14.1886,955100.0
2007-02-22 15:40:00,19.15,19.16,19.11,19.14,869300.0,14.196,14.2034,14.1664,14.1886,869300.0
2007-02-22 15:50:00,19.14,19.21,19.14,19.18,1219900.0,14.1886,14.2405,14.1886,14.2182,1219900.0
2007-02-23 09:30:00,19.2,19.44,19.2,19.36,1501000.0,14.2331,14.411,14.2331,14.3517,1501000.0
2007-02-23 09:40:00,19.35,19.39,19.28,19.3,875000.0,14.3443,14.3739,14.2924,14.3072,875000.0
2007-02-23 09:50:00,19.3,19.38,19.29,19.32,514300.0,14.3072,14.3665,14.2998,14.322,514300.0
2007-02-23 10:00:00,19.32,19.43,19.3,19.43,631800.0,14.322,14.4036,14.3072,14.4036,631800.0
2007-02-23 10:10:00,19.43,19.46,19.4,19.45,954400.0,14.4036,14.4258,14.3813,14.4184,954400.0
2007-02-23 10:20:00,19.46,19.47,19.34,19.34,954700.0,14.4258,14.4332,14.3369,14.3369,954700.0
2007-02-23 10:30:00,19.34,19.41,19.29,19.33,1183400.0,14.3369,14.3887,14.2998,14.3294,1183400.0
2007-02-23 10:40:00,19.33,19.33,19.19,19.23,987800.0,14.3294,14.3294,14.2257,14.2553,987800.0
2007-02-23 10:50:00,19.23,19.28,19.2,19.25,640300.0,14.2553,14.2924,14.2331,14.2701,640300.0
2007-02-23 11:00:00,19.26,19.42,19.24,19.25,633300.0,14.2775,14.3962,14.2627,14.2701,633300.0
2007-02-23 11:10:00,19.25,19.3,19.23,19.3,377300.0,14.2701,14.3072,14.2553,14.3072,377300.0
2007-02-23 11:20:00,19.29,19.3,19.25,19.29,493700.0,14.2998,14.3072,14.2701,14.2998,493700.0
2007-02-23 11:30:00,19.28,19.3,19.28,19.29,337400.0,14.2924,14.3072,14.2924,14.2998,337400.0
2007-02-23 11:40:00,19.3,19.3,19.28,19.29,251900.0,14.3072,14.3072,14.2924,14.2998,251900.0
2007-02-23 11:50:00,19.3,19.3,19.29,19.3,358900.0,14.3072,14.3072,14.2998,14.3072,358900.0
2007-02-23 12:00:00,19.3,19.3,19.21,19.23,842900.0,14.3072,14.3072,14.2405,14.2553,842900.0
2007-02-23 12:10:00,19.24,19.24,19.2,19.22,425200.0,14.2627,14.2627,14.2331,14.2479,425200.0
2007-02-23 12:20:00,19.23,19.24,19.2,19.22,275100.0,14.2553,14.2627,14.2331,14.2479,275100.0
2007-02-23 12:30:00,19.22,19.24,19.16,19.19,798500.0,14.2479,14.2627,14.2034,14.2257,798500.0
2007-02-23 12:40:00,19.19,19.19,19.1,19.14,1165900.0,14.2257,14.2257,14.1589,14.1886,1165900.0
2007-02-23 12:50:00,19.14,19.21,19.13,19.2,526200.0,14.1886,14.2405,14.1812,14.2331,526200.0
2007-02-23 13:00:00,19.21,19.21,19.15,19.18,365500.0,14.2405,14.2405,14.196,14.2182,365500.0
2007-02-23 13:10:00,19.18,19.19,19.16,19.17,166000.0,14.2182,14.2257,14.2034,14.2108,166000.0
2007-02-23 13:20:00,19.17,19.22,19.16,19.21,526500.0,14.2108,14.2479,14.2034,14.2405,526500.0
2007-02-23 13:30:00,19.21,19.21,19.19,19.2,171900.0,14.2405,14.2405,14.2257,14.2331,171900.0
2007-02-23 13:40:00,19.2,19.24,19.19,19.23,539900.0,14.2331,14.2627,14.2257,14.2553,539900.0
2007-02-23 13:50:00,19.23,19.25,19.21,19.24,494900.0,14.2553,14.2701,14.2405,14.2627,494900.0
2007-02-23 14:00:00,19.23,19.25,19.21,19.24,269500.0,14.2553,14.2701,14.2405,14.2627,269500.0
2007-02-23 14:10:00,19.24,19.27,19.22,19.25,261700.0,14.2627,14.285,14.2479,14.2701,261700.0
2007-02-23 14:20:00,19.26,19.26,19.22,19.23,186800.0,14.2775,14.2775,14.2479,14.2553,186800.0
2007-02-23 14:30:00,19.23,19.28,19.22,19.25,453700.0,14.2553,14.2924,14.2479,14.2701,453700.0
2007-02-23 14:40:00,19.26,19.27,19.23,19.25,275800.0,14.2775,14.285,14.2553,14.2701,275800.0
2007-02-23 14:50:00,19.25,19.27,19.23,19.25,579800.0,14.2701,14.285,14.2553,14.2701,579800.0
2007-02-23 15:00:00,19.24,19.26,19.24,19.25,210300.0,14.2627,14.2775,14.2627,14.2701,210300.0
2007-02-23 15:10:00,19.25,19.25,19.22,19.24,353800.0,14.2701,14.2701,14.2479,14.2627,353800.0
2007-02-23 15:20:00,19.24,19.25,19.22,19.22,510400.0,14.2627,14.2701,14.2479,14.2479,510400.0
2007-02-23 15:30:00,19.22,19.23,19.17,19.2,996300.0,14.2479,14.2553,14.2108,14.2331,996300.0
2007-02-23 15:40:00,19.2,19.21,19.17,19.2,747500.0,14.2331,14.2405,14.2108,14.2331,747500.0
2007-02-23 15:50:00,19.21,19.21,19.16,19.17,1169800.0,14.2405,14.2405,14.2034,14.2108,1169800.0
2007-02-26 09:30:00,19.28,19.37,19.12,19.16,1784300.0,14.2924,14.3591,14.1738,14.2034,1784300.0
2007-02-26 09:40:00,19.16,19.2,19.11,19.17,547900.0,14.2034,14.2331,14.1664,14.2108,547900.0
2007-02-26 09:50:00,19.17,19.18,19.03,19.05,1061800.0,14.2108,14.2182,14.107,14.1219,1061800.0
2007-02-26 10:00:00,19.05,19.08,19.01,19.04,952600.0,14.1219,14.1441,14.0922,14.1145,952600.0
2007-02-26 10:10:00,19.05,19.1,19.03,19.08,456200.0,14.1219,14.1589,14.107,14.1441,456200.0
2007-02-26 10:20:00,19.08,19.11,19.06,19.07,715800.0,14.1441,14.1664,14.1293,14.1367,715800.0
2007-02-26 10:30:00,19.08,19.11,19.07,19.09,829900.0,14.1441,14.1664,14.1367,14.1515,829900.0
2007-02-26 10:40:00,19.09,19.1,19.0,19.03,970900.0,14.1515,14.1589,14.0848,14.107,970900.0
2007-02-26 10:50:00,19.02,19.05,19.01,19.04,480400.0,14.0996,14.1219,14.0922,14.1145,480400.0
2007-02-26 11:00:00,19.04,19.09,19.04,19.09,639500.0,14.1145,14.1515,14.1145,14.1515,639500.0
2007-02-26 11:10:00,19.09,19.1,19.03,19.04,745700.0,14.1515,14.1589,14.107,14.1145,745700.0
2007-02-26 11:20:00,19.05,19.09,19.04,19.07,530700.0,14.1219,14.1515,14.1145,14.1367,530700.0
2007-02-26 11:30:00,19.08,19.09,19.06,19.09,371300.0,14.1441,14.1515,14.1293,14.1515,371300.0
2007-02-26 11:40:00,19.09,19.09,19.05,19.06,455300.0,14.1515,14.1515,14.1219,14.1293,455300.0
2007-02-26 11:50:00,19.06,19.11,19.05,19.09,711600.0,14.1293,14.1664,14.1219,14.1515,711600.0
2007-02-26 12:00:00,19.09,19.1,19.08,19.09,237100.0,14.1515,14.1589,14.1441,14.1515,237100.0
2007-02-26 12:10:00,19.08,19.09,19.04,19.08,627400.0,14.1441,14.1515,14.1145,14.1441,627400.0
2007-02-26 12:20:00,19.08,19.08,19.04,19.07,207700.0,14.1441,14.1441,14.1145,14.1367,207700.0
2007-02-26 12:30:00,19.07,19.08,19.04,19.04,319700.0,14.1367,14.1441,14.1145,14.1145,319700.0
2007-02-26 12:40:00,19.05,19.08,19.0,19.02,602400.0,14.1219,14.1441,14.0848,14.0996,602400.0
2007-02-26 12:50:00,19.02,19.03,19.0,19.0,440700.0,14.0996,14.107,14.0848,14.0848,440700.0
2007-02-26 13:00:00,19.0,19.01,19.0,19.0,236100.0,14.0848,14.0922,14.0848,14.0848,236100.0
2007-02-26 13:10:00,19.01,19.01,18.98,18.98,196300.0,14.0922,14.0922,14.07,14.07,196300.0
2007-02-26 13:20:00,18.99,18.99,18.95,18.98,359800.0,14.0774,14.0774,14.0477,14.07,359800.0
2007-02-26 13:30:00,18.98,19.01,18.98,18.99,456000.0,14.07,14.0922,14.07,14.0774,456000.0
2007-02-26 13:40:00,19.0,19.0,18.96,18.97,513000.0,14.0848,14.0848,14.0552,14.0626,513000.0
2007-02-26 13:50:00,18.97,19.0,18.97,19.0,188200.0,14.0626,14.0848,14.0626,14.0848,188200.0
2007-02-26 14:00:00,19.0,19.01,18.98,19.0,370000.0,14.0848,14.0922,14.07,14.0848,370000.0
2007-02-26 14:10:00,18.99,19.01,18.98,19.0,389100.0,14.0774,14.0922,14.07,14.0848,389100.0
2007-02-26 14:20:00,19.0,19.01,18.98,19.0,428900.0,14.0848,14.0922,14.07,14.0848,428900.0
2007-02-26 14:30:00,18.99,19.06,18.99,19.05,573000.0,14.0774,14.1293,14.0774,14.1219,573000.0
2007-02-26 14:40:00,19.06,19.07,19.05,19.05,398300.0,14.1293,14.1367,14.1219,14.1219,398300.0
2007-02-26 14:50:00,19.06,19.06,19.05,19.06,216700.0,14.1293,14.1293,14.1219,14.1293,216700.0
2007-02-26 15:00:00,19.06,19.14,19.06,19.08,867300.0,14.1293,14.1886,14.1293,14.1441,867300.0
2007-02-26 15:10:00,19.08,19.09,19.07,19.08,291900.0,14.1441,14.1515,14.1367,14.1441,291900.0
2007-02-26 15:20:00,19.08,19.09,19.06,19.07,263100.0,14.1441,14.1515,14.1293,14.1367,263100.0
2007-02-26 15:30:00,19.07,19.08,19.07,19.07,162100.0,14.1367,14.1441,14.1367,14.1367,162100.0
2007-02-26 15:40:00,19.07,19.08,19.05,19.07,396400.0,14.1367,14.1441,14.1219,14.1367,396400.0
2007-02-26 15:50:00,19.07,19.1,19.05,19.1,725500.0,14.1367,14.1589,14.1219,14.1589,725500.0
2007-02-27 09:30:00,18.77,18.77,18.67,18.73,1896400.0,13.9143,13.9143,13.8402,13.8847,1896400.0
2007-02-27 09:40:00,18.73,18.83,18.62,18.79,1293000.0,13.8847,13.9588,13.8031,13.9291,1293000.0
2007-02-27 09:50:00,18.79,18.81,18.75,18.79,1068600.0,13.9291,13.944,13.8995,13.9291,1068600.0
2007-02-27 10:00:00,18.79,18.89,18.79,18.89,781500.0,13.9291,14.0033,13.9291,14.0033,781500.0
2007-02-27 10:10:00,18.89,18.97,18.87,18.87,1275100.0,14.0033,14.0626,13.9884,13.9884,1275100.0
2007-02-27 10:20:00,18.87,18.94,18.87,18.9,1106900.0,13.9884,14.0403,13.9884,14.0107,1106900.0
2007-02-27 10:30:00,18.89,19.03,18.89,19.0,1294000.0,14.0033,14.107,14.0033,14.0848,1294000.0
2007-02-27 10:40:00,19.0,19.07,18.97,19.0,983900.0,14.0848,14.1367,14.0626,14.0848,983900.0
2007-02-27 10:50:00,19.0,19.02,18.88,18.88,959500.0,14.0848,14.0996,13.9959,13.9959,959500.0
2007-02-27 11:00:00,18.87,18.91,18.83,18.85,645400.0,13.9884,14.0181,13.9588,13.9736,645400.0
2007-02-27 11:10:00,18.85,18.94,18.85,18.9,505200.0,13.9736,14.0403,13.9736,14.0107,505200.0
2007-02-27 11:20:00,18.9,18.9,18.84,18.89,507700.0,14.0107,14.0107,13.9662,14.0033,507700.0
2007-02-27 11:30:00,18.89,19.0,18.88,18.97,741800.0,14.0033,14.0848,13.9959,14.0626,741800.0
2007-02-27 11:40:00,18.98,18.99,18.94,18.94,423000.0,14.07,14.0774,14.0403,14.0403,423000.0
2007-02-27 11:50:00,18.94,18.98,18.84,18.85,458800.0,14.0403,14.07,13.9662,13.9736,458800.0
2007-02-27 12:00:00,18.85,18.85,18.78,18.8,728800.0,13.9736,13.9736,13.9217,13.9365,728800.0
2007-02-27 12:10:00,18.8,18.83,18.76,18.8,698700.0,13.9365,13.9588,13.9069,13.9365,698700.0
2007-02-27 12:20:00,18.8,18.85,18.78,18.81,524500.0,13.9365,13.9736,13.9217,13.944,524500.0
2007-02-27 12:30:00,18.82,18.86,18.81,18.84,365900.0,13.9514,13.981,13.944,13.9662,365900.0
2007-02-27 12:40:00,18.85,18.88,18.79,18.88,403500.0,13.9736,13.9959,13.9291,13.9959,403500.0
2007-02-27 12:50:00,18.87,18.93,18.84,18.86,546800.0,13.9884,14.0329,13.9662,13.981,546800.0
2007-02-27 13:00:00,18.86,18.87,18.81,18.83,190000.0,13.981,13.9884,13.944,13.9588,190000.0
2007-02-27 13:10:00,18.83,18.83,18.75,18.78,425000.0,13.9588,13.9588,13.8995,13.9217,425000.0
2007-02-27 13:20:00,18.77,18.78,18.73,18.73,403900.0,13.9143,13.9217,13.8847,13.8847,403900.0
2007-02-27 13:30:00,18.73,18.74,18.66,18.71,659500.0,13.8847,13.8921,13.8328,13.8698,659500.0
2007-02-27 13:40:00,18.7,18.76,18.66,18.76,566500.0,13.8624,13.9069,13.8328,13.9069,566500.0
2007-02-27 13:50:00,18.75,18.77,18.69,18.71,477400.0,13.8995,13.9143,13.855,13.8698,477400.0
2007-02-27 14:00:00,18.71,18.73,18.59,18.6,865700.0,13.8698,13.8847,13.7809,13.7883,865700.0
2007-02-27 14:10:00,18.6,18.67,18.58,18.61,649900.0,13.7883,13.8402,13.7735,13.7957,649900.0
2007-02-27 14:20:00,18.62,18.64,18.52,18.52,586400.0,13.8031,13.8179,13.729,13.729,586400.0
2007-02-27 14:30:00,18.52,18.61,18.51,18.57,984900.0,13.729,13.7957,13.7216,13.766,984900.0
2007-02-27 14:40:00,18.56,18.61,18.53,18.56,841000.0,13.7586,13.7957,13.7364,13.7586,841000.0
2007-02-27 14:50:00,18.56,18.59,18.46,18.52,1573600.0,13.7586,13.7809,13.6845,13.729,1573600.0
2007-02-27 15:00:00,18.52,18.54,18.39,18.53,1477700.0,13.729,13.7438,13.6326,13.7364,1477700.0
2007-02-27 15:10:00,18.53,18.63,18.49,18.59,1120200.0,13.7364,13.8105,13.7067,13.7809,1120200.0
2007-02-27 15:20:00,18.59,18.73,18.56,18.61,980000.0,13.7809,13.8847,13.7586,13.7957,980000.0
2007-02-27 15:30:00,18.61,18.64,18.52,18.56,710800.0,13.7957,13.8179,13.729,13.7586,710800.0
2007-02-27 15:40:00,18.56,18.66,18.54,18.61,808300.0,13.7586,13.8328,13.7438,13.7957,808300.0
2007-02-27 15:50:00,18.6,18.61,18.46,18.47,1005200.0,13.7883,13.7957,13.6845,13.6919,1005200.0
2007-02-28 09:30:00,18.48,18.65,18.48,18.62,1217000.0,13.6993,13.8254,13.6993,13.8031,1217000.0
2007-02-28 09:40:00,18.62,18.63,18.47,18.54,1053500.0,13.8031,13.8105,13.6919,13.7438,1053500.0
2007-02-28 09:50:00,18.54,18.65,18.51,18.61,1115300.0,13.7438,13.8254,13.7216,13.7957,1115300.0
2007-02-28 10:00:00,18.6,18.64,18.55,18.61,1034700.0,13.7883,13.8179,13.7512,13.7957,1034700.0
2007-02-28 10:10:00,18.61,18.75,18.6,18.73,1022900.0,13.7957,13.8995,13.7883,13.8847,1022900.0
2007-02-28 10:20:00,18.73,18.75,18.61,18.74,772500.0,13.8847,13.8995,13.7957,13.8921,772500.0
2007-02-28 10:30:00,18.74,18.77,18.67,18.69,924500.0,13.8921,13.9143,13.8402,13.855,924500.0
2007-02-28 10:40:00,18.69,18.8,18.68,18.73,779900.0,13.855,13.9365,13.8476,13.8847,779900.0
2007-02-28 10:50:00,18.73,18.76,18.66,18.75,822900.0,13.8847,13.9069,13.8328,13.8995,822900.0
2007-02-28 11:00:00,18.76,18.77,18.7,18.75,397500.0,13.9069,13.9143,13.8624,13.8995,397500.0
2007-02-28 11:10:00,18.75,18.77,18.73,18.73,516000.0,13.8995,13.9143,13.8847,13.8847,516000.0
2007-02-28 11:20:00,18.74,18.74,18.66,18.68,567300.0,13.8921,13.8921,13.8328,13.8476,567300.0
2007-02-28 11:30:00,18.68,18.71,18.66,18.67,503300.0,13.8476,13.8698,13.8328,13.8402,503300.0
2007-02-28 11:40:00,18.67,18.67,18.56,18.56,1186100.0,13.8402,13.8402,13.7586,13.7586,1186100.0
2007-02-28 11:50:00,18.56,18.63,18.54,18.61,581700.0,13.7586,13.8105,13.7438,13.7957,581700.0
2007-02-28 12:00:00,18.6,18.63,18.55,18.61,569600.0,13.7883,13.8105,13.7512,13.7957,569600.0
2007-02-28 12:10:00,18.61,18.64,18.58,18.63,528500.0,13.7957,13.8179,13.7735,13.8105,528500.0
2007-02-28 12:20:00,18.63,18.67,18.61,18.61,340400.0,13.8105,13.8402,13.7957,13.7957,340400.0
2007-02-28 12:30:00,18.62,18.64,18.61,18.64,197400.0,13.8031,13.8179,13.7957,13.8179,197400.0
2007-02-28 12:40:00,18.64,18.67,18.62,18.65,265200.0,13.8179,13.8402,13.8031,13.8254,265200.0
2007-02-28 12:50:00,18.66,18.68,18.64,18.66,249500.0,13.8328,13.8476,13.8179,13.8328,249500.0
2007-02-28 13:00:00,18.66,18.67,18.62,18.65,410200.0,13.8328,13.8402,13.8031,13.8254,410200.0
2007-02-28 13:10:00,18.66,18.67,18.63,18.65,238700.0,13.8328,13.8402,13.8105,13.8254,238700.0
2007-02-28 13:20:00,18.65,18.69,18.63,18.67,273500.0,13.8254,13.855,13.8105,13.8402,273500.0
2007-02-28 13:30:00,18.68,18.68,18.6,18.6,335600.0,13.8476,13.8476,13.7883,13.7883,335600.0
2007-02-28 13:40:00,18.6,18.62,18.59,18.6,359400.0,13.7883,13.8031,13.7809,13.7883,359400.0
2007-02-28 13:50:00,18.6,18.62,18.58,18.59,295600.0,13.7883,13.8031,13.7735,13.7809,295600.0
2007-02-28 14:00:00,18.59,18.63,18.58,18.58,416100.0,13.7809,13.8105,13.7735,13.7735,416100.0
2007-02-28 14:10:00,18.58,18.61,18.56,18.58,455100.0,13.7735,13.7957,13.7586,13.7735,455100.0
2007-02-28 14:20:00,18.58,18.6,18.55,18.59,509200.0,13.7735,13.7883,13.7512,13.7809,509200.0
2007-02-28 14:30:00,18.59,18.62,18.58,18.6,651400.0,13.7809,13.8031,13.7735,13.7883,651400.0
2007-02-28 14:40:00,18.6,18.62,18.55,18.57,476200.0,13.7883,13.8031,13.7512,13.766,476200.0
2007-02-28 14:50:00,18.58,18.58,18.55,18.58,788100.0,13.7735,13.7735,13.7512,13.7735,788100.0
2007-02-28 15:00:00,18.58,18.58,18.53,18.55,536900.0,13.7735,13.7735,13.7364,13.7512,536900.0
2007-02-28 15:10:00,18.55,18.62,18.54,18.61,484900.0,13.7512,13.8031,13.7438,13.7957,484900.0
2007-02-28 15:20:00,18.62,18.62,18.6,18.61,420700.0,13.8031,13.8031,13.7883,13.7957,420700.0
2007-02-28 15:30:00,18.61,18.64,18.59,18.63,726700.0,13.7957,13.8179,13.7809,13.8105,726700.0
2007-02-28 15:40:00,18.64,18.64,18.6,18.6,969400.0,13.8179,13.8179,13.7883,13.7883,969400.0
2007-02-28 15:50:00,18.61,18.62,18.55,18.57,1155200.0,13.7957,13.8031,13.7512,13.766,1155200.0
2007-03-01 09:30:00,18.24,18.33,18.18,18.27,2024400.0,13.5214,13.5881,13.4769,13.5437,2024400.0
2007-03-01 09:40:00,18.26,18.35,18.26,18.32,1253400.0,13.5362,13.603,13.5362,13.5807,1253400.0
2007-03-01 09:50:00,18.33,18.52,18.31,18.46,1692700.0,13.5881,13.729,13.5733,13.6845,1692700.0
2007-03-01 10:00:00,18.46,18.63,18.46,18.52,1514600.0,13.6845,13.8105,13.6845,13.729,1514600.0
2007-03-01 10:10:00,18.52,18.56,18.41,18.56,1054900.0,13.729,13.7586,13.6474,13.7586,1054900.0
2007-03-01 10:20:00,18.57,18.58,18.41,18.52,978400.0,13.766,13.7735,13.6474,13.729,978400.0
2007-03-01 10:30:00,18.51,18.54,18.41,18.47,610400.0,13.7216,13.7438,13.6474,13.6919,610400.0
2007-03-01 10:40:00,18.46,18.54,18.42,18.46,652000.0,13.6845,13.7438,13.6549,13.6845,652000.0
2007-03-01 10:50:00,18.46,18.6,18.43,18.54,923000.0,13.6845,13.7883,13.6623,13.7438,923000.0
2007-03-01 11:00:00,18.53,18.55,18.46,18.46,484700.0,13.7364,13.7512,13.6845,13.6845,484700.0
2007-03-01 11:10:00,18.46,18.55,18.39,18.54,750500.0,13.6845,13.7512,13.6326,13.7438,750500.0
2007-03-01 11:20:00,18.54,18.65,18.49,18.62,1045800.0,13.7438,13.8254,13.7067,13.8031,1045800.0
2007-03-01 11:30:00,18.62,18.69,18.56,18.58,1039500.0,13.8031,13.855,13.7586,13.7735,1039500.0
2007-03-01 11:40:00,18.57,18.61,18.5,18.54,665500.0,13.766,13.7957,13.7142,13.7438,665500.0
2007-03-01 11:50:00,18.53,18.56,18.49,18.52,503600.0,13.7364,13.7586,13.7067,13.729,503600.0
2007-03-01 12:00:00,18.52,18.55,18.46,18.5,368500.0,13.729,13.7512,13.6845,13.7142,368500.0
2007-03-01 12:10:00,18.5,18.53,18.45,18.46,398000.0,13.7142,13.7364,13.6771,13.6845,398000.0
2007-03-01 12:20:00,18.46,18.5,18.45,18.48,309500.0,13.6845,13.7142,13.6771,13.6993,309500.0
2007-03-01 12:30:00,18.47,18.52,18.46,18.47,313300.0,13.6919,13.729,13.6845,13.6919,313300.0
2007-03-01 12:40:00,18.47,18.51,18.47,18.5,254200.0,13.6919,13.7216,13.6919,13.7142,254200.0
2007-03-01 12:50:00,18.5,18.53,18.49,18.5,230600.0,13.7142,13.7364,13.7067,13.7142,230600.0
2007-03-01 13:00:00,18.5,18.52,18.49,18.51,280800.0,13.7142,13.729,13.7067,13.7216,280800.0
2007-03-01 13:10:00,18.51,18.54,18.5,18.52,453100.0,13.7216,13.7438,13.7142,13.729,453100.0
2007-03-01 13:20:00,18.51,18.53,18.47,18.48,410300.0,13.7216,13.7364,13.6919,13.6993,410300.0
2007-03-01 13:30:00,18.48,18.51,18.43,18.43,555800.0,13.6993,13.7216,13.6623,13.6623,555800.0
2007-03-01 13:40:00,18.43,18.48,18.42,18.48,374100.0,13.6623,13.6993,13.6549,13.6993,374100.0
2007-03-01 13:50:00,18.48,18.53,18.46,18.51,476000.0,13.6993,13.7364,13.6845,13.7216,476000.0
2007-03-01 14:00:00,18.52,18.58,18.5,18.54,497800.0,13.729,13.7735,13.7142,13.7438,497800.0
2007-03-01 14:10:00,18.54,18.55,18.5,18.5,502000.0,13.7438,13.7512,13.7142,13.7142,502000.0
2007-03-01 14:20:00,18.5,18.52,18.45,18.45,315900.0,13.7142,13.729,13.6771,13.6771,315900.0
2007-03-01 14:30:00,18.45,18.51,18.44,18.48,659200.0,13.6771,13.7216,13.6697,13.6993,659200.0
2007-03-01 14:40:00,18.49,18.53,18.46,18.51,491600.0,13.7067,13.7364,13.6845,13.7216,491600.0
2007-03-01 14:50:00,18.52,18.55,18.5,18.52,710100.0,13.729,13.7512,13.7142,13.729,710100.0
2007-03-01 15:00:00,18.52,18.54,18.49,18.51,593900.0,13.729,13.7438,13.7067,13.7216,593900.0
2007-03-01 15:10:00,18.5,18.55,18.5,18.5,771200.0,13.7142,13.7512,13.7142,13.7142,771200.0
2007-03-01 15:20:00,18.5,18.51,18.41,18.45,1078400.0,13.7142,13.7216,13.6474,13.6771,1078400.0
2007-03-01 15:30:00,18.45,18.48,18.43,18.46,519800.0,13.6771,13.6993,13.6623,13.6845,519800.0
2007-03-01 15:40:00,18.46,18.48,18.45,18.46,614700.0,13.6845,13.6993,13.6771,13.6845,614700.0
2007-03-01 15:50:00,18.47,18.47,18.41,18.44,731800.0,13.6919,13.6919,13.6474,13.6697,731800.0
2007-03-02 09:30:00,18.29,18.37,18.21,18.25,1835500.0,13.5585,13.6178,13.4992,13.5288,1835500.0
2007-03-02 09:40:00,18.25,18.33,18.19,18.27,1915200.0,13.5288,13.5881,13.4844,13.5437,1915200.0
2007-03-02 09:50:00,18.28,18.33,18.21,18.24,1135600.0,13.5511,13.5881,13.4992,13.5214,1135600.0
2007-03-02 10:00:00,18.24,18.31,18.18,18.29,955900.0,13.5214,13.5733,13.4769,13.5585,955900.0
2007-03-02 10:10:00,18.29,18.34,18.27,18.28,634400.0,13.5585,13.5955,13.5437,13.5511,634400.0
2007-03-02 10:20:00,18.28,18.28,18.19,18.22,829000.0,13.5511,13.5511,13.4844,13.5066,829000.0
2007-03-02 10:30:00,18.22,18.25,18.2,18.22,808100.0,13.5066,13.5288,13.4918,13.5066,808100.0
2007-03-02 10:40:00,18.23,18.25,18.21,18.23,815700.0,13.514,13.5288,13.4992,13.514,815700.0
2007-03-02 10:50:00,18.23,18.24,18.21,18.22,711600.0,13.514,13.5214,13.4992,13.5066,711600.0
2007-03-02 11:00:00,18.22,18.23,18.19,18.19,703000.0,13.5066,13.514,13.4844,13.4844,703000.0
2007-03-02 11:10:00,18.19,18.23,18.18,18.23,1011900.0,13.4844,13.514,13.4769,13.514,1011900.0
2007-03-02 11:20:00,18.23,18.25,18.2,18.21,903400.0,13.514,13.5288,13.4918,13.4992,903400.0
2007-03-02 11:30:00,18.2,18.21,18.07,18.09,1242300.0,13.4918,13.4992,13.3954,13.4102,1242300.0
2007-03-02 11:40:00,18.08,18.13,18.08,18.09,597900.0,13.4028,13.4399,13.4028,13.4102,597900.0
2007-03-02 11:50:00,18.1,18.11,18.06,18.11,482200.0,13.4176,13.425,13.388,13.425,482200.0
2007-03-02 12:00:00,18.11,18.12,18.08,18.12,494500.0,13.425,13.4325,13.4028,13.4325,494500.0
2007-03-02 12:10:00,18.12,18.12,18.06,18.07,666300.0,13.4325,13.4325,13.388,13.3954,666300.0
2007-03-02 12:20:00,18.06,18.11,18.06,18.06,898900.0,13.388,13.425,13.388,13.388,898900.0
2007-03-02 12:30:00,18.06,18.11,18.05,18.1,631900.0,13.388,13.425,13.3806,13.4176,631900.0
2007-03-02 12:40:00,18.1,18.16,18.07,18.13,903500.0,13.4176,13.4621,13.3954,13.4399,903500.0
2007-03-02 12:50:00,18.14,18.17,18.13,18.14,385000.0,13.4473,13.4695,13.4399,13.4473,385000.0
2007-03-02 13:00:00,18.14,18.15,18.11,18.12,285500.0,13.4473,13.4547,13.425,13.4325,285500.0
2007-03-02 13:10:00,18.12,18.14,18.07,18.11,437200.0,13.4325,13.4473,13.3954,13.425,437200.0
2007-03-02 13:20:00,18.11,18.12,18.05,18.06,601600.0,13.425,13.4325,13.3806,13.388,601600.0
2007-03-02 13:30:00,18.06,18.08,18.03,18.06,667700.0,13.388,13.4028,13.3657,13.388,667700.0
2007-03-02 13:40:00,18.07,18.1,18.03,18.09,493900.0,13.3954,13.4176,13.3657,13.4102,493900.0
2007-03-02 13:50:00,18.09,18.1,18.04,18.06,460400.0,13.4102,13.4176,13.3732,13.388,460400.0
2007-03-02 14:00:00,18.07,18.09,18.05,18.09,435000.0,13.3954,13.4102,13.3806,13.4102,435000.0
2007-03-02 14:10:00,18.08,18.09,18.03,18.05,503600.0,13.4028,13.4102,13.3657,13.3806,503600.0
2007-03-02 14:20:00,18.04,18.05,18.02,18.05,223500.0,13.3732,13.3806,13.3583,13.3806,223500.0
2007-03-02 14:30:00,18.04,18.09,18.04,18.09,513700.0,13.3732,13.4102,13.3732,13.4102,513700.0
2007-03-02 14:40:00,18.09,18.12,18.08,18.11,1009900.0,13.4102,13.4325,13.4028,13.425,1009900.0
2007-03-02 14:50:00,18.11,18.12,18.03,18.04,684200.0,13.425,13.4325,13.3657,13.3732,684200.0
2007-03-02 15:00:00,18.05,18.1,18.03,18.06,578800.0,13.3806,13.4176,13.3657,13.388,578800.0
2007-03-02 15:10:00,18.07,18.1,18.06,18.07,1085000.0,13.3954,13.4176,13.388,13.3954,1085000.0
2007-03-02 15:20:00,18.06,18.08,18.06,18.08,467200.0,13.388,13.4028,13.388,13.4028,467200.0
2007-03-02 15:30:00,18.08,18.1,18.06,18.08,816600.0,13.4028,13.4176,13.388,13.4028,816600.0
2007-03-02 15:40:00,18.08,18.1,18.04,18.07,1216700.0,13.4028,13.4176,13.3732,13.3954,1216700.0
2007-03-02 15:50:00,18.06,18.07,17.95,17.99,2134600.0,13.388,13.3954,13.3064,13.3361,2134600.0
2007-03-05 09:30:00,17.87,18.16,17.84,18.0,2082000.0,13.2471,13.4621,13.2249,13.3435,2082000.0
2007-03-05 09:40:00,18.0,18.07,17.95,18.03,1301700.0,13.3435,13.3954,13.3064,13.3657,1301700.0
2007-03-05 09:50:00,18.03,18.17,18.02,18.09,1157600.0,13.3657,13.4695,13.3583,13.4102,1157600.0
2007-03-05 10:00:00,18.09,18.14,17.93,18.04,1566700.0,13.4102,13.4473,13.2916,13.3732,1566700.0
2007-03-05 10:10:00,18.04,18.15,18.04,18.11,1012800.0,13.3732,13.4547,13.3732,13.425,1012800.0
2007-03-05 10:20:00,18.11,18.14,18.07,18.08,1251600.0,13.425,13.4473,13.3954,13.4028,1251600.0
2007-03-05 10:30:00,18.09,18.09,18.05,18.05,1498100.0,13.4102,13.4102,13.3806,13.3806,1498100.0
2007-03-05 10:40:00,18.06,18.08,17.99,18.0,2147100.0,13.388,13.4028,13.3361,13.3435,2147100.0
2007-03-05 10:50:00,18.0,18.04,17.96,17.99,1257900.0,13.3435,13.3732,13.3139,13.3361,1257900.0
2007-03-05 11:00:00,17.99,18.02,17.97,18.0,1254900.0,13.3361,13.3583,13.3213,13.3435,1254900.0
2007-03-05 11:10:00,18.0,18.0,17.96,17.98,1024900.0,13.3435,13.3435,13.3139,13.3287,1024900.0
2007-03-05 11:20:00,17.98,17.98,17.95,17.97,1189100.0,13.3287,13.3287,13.3064,13.3213,1189100.0
2007-03-05 11:30:00,17.97,17.97,17.93,17.96,1281900.0,13.3213,13.3213,13.2916,13.3139,1281900.0
2007-03-05 11:40:00,17.96,17.96,17.9,17.93,730300.0,13.3139,13.3139,13.2694,13.2916,730300.0
2007-03-05 11:50:00,17.94,17.94,17.85,17.87,417700.0,13.299,13.299,13.2323,13.2471,417700.0
2007-03-05 12:00:00,17.87,17.87,17.84,17.84,732500.0,13.2471,13.2471,13.2249,13.2249,732500.0
2007-03-05 12:10:00,17.85,17.86,17.81,17.82,580000.0,13.2323,13.2397,13.2027,13.2101,580000.0
2007-03-05 12:20:00,17.82,17.89,17.81,17.88,514500.0,13.2101,13.262,13.2027,13.2545,514500.0
2007-03-05 12:30:00,17.87,17.91,17.87,17.89,527700.0,13.2471,13.2768,13.2471,13.262,527700.0
2007-03-05 12:40:00,17.9,17.99,17.89,17.94,876700.0,13.2694,13.3361,13.262,13.299,876700.0
2007-03-05 12:50:00,17.94,17.95,17.85,17.87,1068900.0,13.299,13.3064,13.2323,13.2471,1068900.0
2007-03-05 13:00:00,17.86,17.92,17.86,17.86,494700.0,13.2397,13.2842,13.2397,13.2397,494700.0
2007-03-05 13:10:00,17.86,17.95,17.86,17.95,436200.0,13.2397,13.3064,13.2397,13.3064,436200.0
2007-03-05 13:20:00,17.94,18.0,17.94,18.0,384800.0,13.299,13.3435,13.299,13.3435,384800.0
2007-03-05 13:30:00,17.99,18.01,17.97,17.99,645500.0,13.3361,13.3509,13.3213,13.3361,645500.0
2007-03-05 13:40:00,17.99,18.06,17.98,18.01,934500.0,13.3361,13.388,13.3287,13.3509,934500.0
2007-03-05 13:50:00,18.02,18.07,17.99,18.05,449700.0,13.3583,13.3954,13.3361,13.3806,449700.0
2007-03-05 14:00:00,18.06,18.1,18.0,18.08,1181800.0,13.388,13.4176,13.3435,13.4028,1181800.0
2007-03-05 14:10:00,18.07,18.1,18.01,18.02,648000.0,13.3954,13.4176,13.3509,13.3583,648000.0
2007-03-05 14:20:00,18.02,18.05,18.01,18.02,369400.0,13.3583,13.3806,13.3509,13.3583,369400.0
2007-03-05 14:30:00,18.02,18.03,17.97,17.99,581800.0,13.3583,13.3657,13.3213,13.3361,581800.0
2007-03-05 14:40:00,17.99,18.04,17.97,18.04,263000.0,13.3361,13.3732,13.3213,13.3732,263000.0
2007-03-05 14:50:00,18.04,18.04,18.0,18.02,310200.0,13.3732,13.3732,13.3435,13.3583,310200.0
2007-03-05 15:00:00,18.02,18.03,17.93,17.94,1103800.0,13.3583,13.3657,13.2916,13.299,1103800.0
2007-03-05 15:10:00,17.95,17.98,17.89,17.95,714200.0,13.3064,13.3287,13.262,13.3064,714200.0
2007-03-05 15:20:00,17.94,18.01,17.93,17.96,1181400.0,13.299,13.3509,13.2916,13.3139,1181400.0
2007-03-05 15:30:00,17.97,17.97,17.87,17.89,833000.0,13.3213,13.3213,13.2471,13.262,833000.0
2007-03-05 15:40:00,17.89,17.93,17.87,17.9,1078500.0,13.262,13.2916,13.2471,13.2694,1078500.0
2007-03-05 15:50:00,17.9,17.9,17.77,17.8,2418100.0,13.2694,13.2694,13.173,13.1952,2418100.0
2007-03-06 09:30:00,18.05,18.08,17.95,17.95,1296500.0,13.3806,13.4028,13.3064,13.3064,1296500.0
2007-03-06 09:40:00,17.95,18.03,17.87,17.92,1051200.0,13.3064,13.3657,13.2471,13.2842,1051200.0
2007-03-06 09:50:00,17.92,18.03,17.9,17.99,886900.0,13.2842,13.3657,13.2694,13.3361,886900.0
2007-03-06 10:00:00,18.0,18.02,17.93,17.96,726700.0,13.3435,13.3583,13.2916,13.3139,726700.0
2007-03-06 10:10:00,17.96,18.0,17.94,17.99,681400.0,13.3139,13.3435,13.299,13.3361,681400.0
2007-03-06 10:20:00,17.99,18.0,17.97,18.0,427100.0,13.3361,13.3435,13.3213,13.3435,427100.0
2007-03-06 10:30:00,18.0,18.04,17.98,17.98,630000.0,13.3435,13.3732,13.3287,13.3287,630000.0
2007-03-06 10:40:00,17.98,18.0,17.94,17.97,874300.0,13.3287,13.3435,13.299,13.3213,874300.0
2007-03-06 10:50:00,17.98,18.07,17.97,18.02,921100.0,13.3287,13.3954,13.3213,13.3583,921100.0
2007-03-06 11:00:00,18.03,18.07,18.02,18.05,409000.0,13.3657,13.3954,13.3583,13.3806,409000.0
2007-03-06 11:10:00,18.05,18.1,18.05,18.08,420700.0,13.3806,13.4176,13.3806,13.4028,420700.0
2007-03-06 11:20:00,18.08,18.1,18.08,18.1,454500.0,13.4028,13.4176,13.4028,13.4176,454500.0
2007-03-06 11:30:00,18.1,18.1,18.07,18.08,405700.0,13.4176,13.4176,13.3954,13.4028,405700.0
2007-03-06 11:40:00,18.09,18.1,18.08,18.1,377600.0,13.4102,13.4176,13.4028,13.4176,377600.0
2007-03-06 11:50:00,18.1,18.14,18.09,18.11,502700.0,13.4176,13.4473,13.4102,13.425,502700.0
2007-03-06 12:00:00,18.12,18.15,18.11,18.15,368300.0,13.4325,13.4547,13.425,13.4547,368300.0
2007-03-06 12:10:00,18.15,18.15,18.12,18.12,273000.0,13.4547,13.4547,13.4325,13.4325,273000.0
2007-03-06 12:20:00,18.12,18.14,18.1,18.13,218200.0,13.4325,13.4473,13.4176,13.4399,218200.0
2007-03-06 12:30:00,18.13,18.16,18.12,18.13,319000.0,13.4399,13.4621,13.4325,13.4399,319000.0
2007-03-06 12:40:00,18.14,18.16,18.13,18.16,186400.0,13.4473,13.4621,13.4399,13.4621,186400.0
2007-03-06 12:50:00,18.15,18.16,18.12,18.15,397400.0,13.4547,13.4621,13.4325,13.4547,397400.0
2007-03-06 13:00:00,18.14,18.15,18.11,18.14,352200.0,13.4473,13.4547,13.425,13.4473,352200.0
2007-03-06 13:10:00,18.14,18.16,18.14,18.15,307900.0,13.4473,13.4621,13.4473,13.4547,307900.0
2007-03-06 13:20:00,18.14,18.17,18.14,18.16,262100.0,13.4473,13.4695,13.4473,13.4621,262100.0
2007-03-06 13:30:00,18.16,18.19,18.16,18.17,670000.0,13.4621,13.4844,13.4621,13.4695,670000.0
2007-03-06 13:40:00,18.18,18.21,18.17,18.19,505100.0,13.4769,13.4992,13.4695,13.4844,505100.0
2007-03-06 13:50:00,18.19,18.2,18.19,18.19,271300.0,13.4844,13.4918,13.4844,13.4844,271300.0
2007-03-06 14:00:00,18.2,18.2,18.18,18.19,341600.0,13.4918,13.4918,13.4769,13.4844,341600.0
2007-03-06 14:10:00,18.19,18.21,18.0,18.2,809700.0,13.4844,13.4992,13.3435,13.4918,809700.0
2007-03-06 14:20:00,18.21,18.25,18.19,18.22,793100.0,13.4992,13.5288,13.4844,13.5066,793100.0
2007-03-06 14:30:00,18.22,18.25,18.21,18.25,271100.0,13.5066,13.5288,13.4992,13.5288,271100.0
2007-03-06 14:40:00,18.24,18.27,18.24,18.25,707600.0,13.5214,13.5437,13.5214,13.5288,707600.0
2007-03-06 14:50:00,18.24,18.25,18.2,18.21,575500.0,13.5214,13.5288,13.4918,13.4992,575500.0
2007-03-06 15:00:00,18.22,18.26,18.21,18.25,358100.0,13.5066,13.5362,13.4992,13.5288,358100.0
2007-03-06 15:10:00,18.25,18.27,18.2,18.24,865400.0,13.5288,13.5437,13.4918,13.5214,865400.0
2007-03-06 15:20:00,18.24,18.24,18.19,18.24,536200.0,13.5214,13.5214,13.4844,13.5214,536200.0
2007-03-06 15:30:00,18.24,18.24,18.19,18.19,439300.0,13.5214,13.5214,13.4844,13.4844,439300.0
2007-03-06 15:40:00,18.19,18.22,18.14,18.15,653300.0,13.4844,13.5066,13.4473,13.4547,653300.0
2007-03-06 15:50:00,18.14,18.19,18.14,18.17,1103500.0,13.4473,13.4844,13.4473,13.4695,1103500.0
2007-03-07 09:30:00,18.17,18.32,18.11,18.3,1330200.0,13.4695,13.5807,13.425,13.5659,1330200.0
2007-03-07 09:40:00,18.3,18.42,18.29,18.33,1535200.0,13.5659,13.6549,13.5585,13.5881,1535200.0
2007-03-07 09:50:00,18.34,18.34,18.24,18.27,1023400.0,13.5955,13.5955,13.5214,13.5437,1023400.0
2007-03-07 10:00:00,18.27,18.27,18.22,18.25,641700.0,13.5437,13.5437,13.5066,13.5288,641700.0
2007-03-07 10:10:00,18.25,18.26,18.2,18.2,476600.0,13.5288,13.5362,13.4918,13.4918,476600.0
2007-03-07 10:20:00,18.2,18.29,18.2,18.26,694300.0,13.4918,13.5585,13.4918,13.5362,694300.0
2007-03-07 10:30:00,18.27,18.27,18.21,18.24,497200.0,13.5437,13.5437,13.4992,13.5214,497200.0
2007-03-07 10:40:00,18.24,18.24,18.15,18.16,520000.0,13.5214,13.5214,13.4547,13.4621,520000.0
2007-03-07 10:50:00,18.17,18.2,18.16,18.16,290400.0,13.4695,13.4918,13.4621,13.4621,290400.0
2007-03-07 11:00:00,18.16,18.17,18.1,18.13,455400.0,13.4621,13.4695,13.4176,13.4399,455400.0
2007-03-07 11:10:00,18.13,18.18,18.1,18.16,471200.0,13.4399,13.4769,13.4176,13.4621,471200.0
2007-03-07 11:20:00,18.15,18.18,18.14,18.16,289900.0,13.4547,13.4769,13.4473,13.4621,289900.0
2007-03-07 11:30:00,18.15,18.16,18.11,18.15,400600.0,13.4547,13.4621,13.425,13.4547,400600.0
2007-03-07 11:40:00,18.15,18.18,18.14,18.16,541400.0,13.4547,13.4769,13.4473,13.4621,541400.0
2007-03-07 11:50:00,18.16,18.2,18.15,18.2,309300.0,13.4621,13.4918,13.4547,13.4918,309300.0
2007-03-07 12:00:00,18.19,18.25,18.18,18.23,336600.0,13.4844,13.5288,13.4769,13.514,336600.0
2007-03-07 12:10:00,18.23,18.23,18.21,18.21,230700.0,13.514,13.514,13.4992,13.4992,230700.0
2007-03-07 12:20:00,18.22,18.22,18.19,18.21,395300.0,13.5066,13.5066,13.4844,13.4992,395300.0
2007-03-07 12:30:00,18.21,18.27,18.1,18.26,803600.0,13.4992,13.5437,13.4176,13.5362,803600.0
2007-03-07 12:40:00,18.26,18.3,18.16,18.29,589100.0,13.5362,13.5659,13.4621,13.5585,589100.0
2007-03-07 12:50:00,18.28,18.29,18.25,18.26,179500.0,13.5511,13.5585,13.5288,13.5362,179500.0
2007-03-07 13:00:00,18.26,18.26,18.21,18.25,382300.0,13.5362,13.5362,13.4992,13.5288,382300.0
2007-03-07 13:10:00,18.25,18.29,18.21,18.29,367300.0,13.5288,13.5585,13.4992,13.5585,367300.0
2007-03-07 13:20:00,18.29,18.32,18.28,18.31,526900.0,13.5585,13.5807,13.5511,13.5733,526900.0
2007-03-07 13:30:00,18.31,18.34,18.3,18.31,328100.0,13.5733,13.5955,13.5659,13.5733,328100.0
2007-03-07 13:40:00,18.31,18.34,18.3,18.33,267200.0,13.5733,13.5955,13.5659,13.5881,267200.0
2007-03-07 13:50:00,18.32,18.34,18.32,18.33,119500.0,13.5807,13.5955,13.5807,13.5881,119500.0
2007-03-07 14:00:00,18.33,18.34,18.27,18.31,596600.0,13.5881,13.5955,13.5437,13.5733,596600.0
2007-03-07 14:10:00,18.3,18.32,18.26,18.32,372300.0,13.5659,13.5807,13.5362,13.5807,372300.0
2007-03-07 14:20:00,18.32,18.33,18.28,18.3,260200.0,13.5807,13.5881,13.5511,13.5659,260200.0
2007-03-07 14:30:00,18.3,18.34,18.29,18.3,277200.0,13.5659,13.5955,13.5585,13.5659,277200.0
2007-03-07 14:40:00,18.3,18.33,18.29,18.32,192000.0,13.5659,13.5881,13.5585,13.5807,192000.0
2007-03-07 14:50:00,18.33,18.34,18.29,18.3,356400.0,13.5881,13.5955,13.5585,13.5659,356400.0
2007-03-07 15:00:00,18.3,18.35,18.29,18.34,587900.0,13.5659,13.603,13.5585,13.5955,587900.0
2007-03-07 15:10:00,18.34,18.35,18.3,18.31,787700.0,13.5955,13.603,13.5659,13.5733,787700.0
2007-03-07 15:20:00,18.31,18.31,18.26,18.27,488900.0,13.5733,13.5733,13.5362,13.5437,488900.0
2007-03-07 15:30:00,18.28,18.29,18.25,18.28,362300.0,13.5511,13.5585,13.5288,13.5511,362300.0
2007-03-07 15:40:00,18.29,18.3,18.22,18.25,606700.0,13.5585,13.5659,13.5066,13.5288,606700.0
2007-03-07 15:50:00,18.25,18.26,18.2,18.21,756700.0,13.5288,13.5362,13.4918,13.4992,756700.0
2007-03-08 09:30:00,18.58,18.65,18.53,18.59,1672800.0,13.7735,13.8254,13.7364,13.7809,1672800.0
2007-03-08 09:40:00,18.59,18.64,18.51,18.54,841200.0,13.7809,13.8179,13.7216,13.7438,841200.0
2007-03-08 09:50:00,18.55,18.6,18.54,18.56,367400.0,13.7512,13.7883,13.7438,13.7586,367400.0
2007-03-08 10:00:00,18.56,18.57,18.52,18.56,771900.0,13.7586,13.766,13.729,13.7586,771900.0
2007-03-08 10:10:00,18.57,18.66,18.56,18.63,1608700.0,13.766,13.8328,13.7586,13.8105,1608700.0
2007-03-08 10:20:00,18.63,18.63,18.57,18.6,795300.0,13.8105,13.8105,13.766,13.7883,795300.0
2007-03-08 10:30:00,18.6,18.61,18.56,18.6,391700.0,13.7883,13.7957,13.7586,13.7883,391700.0
2007-03-08 10:40:00,18.6,18.61,18.56,18.59,383500.0,13.7883,13.7957,13.7586,13.7809,383500.0
2007-03-08 10:50:00,18.59,18.61,18.55,18.58,362900.0,13.7809,13.7957,13.7512,13.7735,362900.0
2007-03-08 11:00:00,18.59,18.62,18.58,18.6,393500.0,13.7809,13.8031,13.7735,13.7883,393500.0
2007-03-08 11:10:00,18.6,18.61,18.55,18.56,373100.0,13.7883,13.7957,13.7512,13.7586,373100.0
2007-03-08 11:20:00,18.55,18.58,18.53,18.57,380300.0,13.7512,13.7735,13.7364,13.766,380300.0
2007-03-08 11:30:00,18.58,18.59,18.57,18.58,152800.0,13.7735,13.7809,13.766,13.7735,152800.0
2007-03-08 11:40:00,18.58,18.58,18.52,18.52,564400.0,13.7735,13.7735,13.729,13.729,564400.0
2007-03-08 11:50:00,18.52,18.53,18.47,18.49,743400.0,13.729,13.7364,13.6919,13.7067,743400.0
2007-03-08 12:00:00,18.49,18.51,18.47,18.47,362700.0,13.7067,13.7216,13.6919,13.6919,362700.0
2007-03-08 12:10:00,18.47,18.48,18.46,18.47,357100.0,13.6919,13.6993,13.6845,13.6919,357100.0
2007-03-08 12:20:00,18.47,18.49,18.46,18.48,314000.0,13.6919,13.7067,13.6845,13.6993,314000.0
2007-03-08 12:30:00,18.46,18.49,18.46,18.49,421700.0,13.6845,13.7067,13.6845,13.7067,421700.0
2007-03-08 12:40:00,18.48,18.52,18.46,18.51,400500.0,13.6993,13.729,13.6845,13.7216,400500.0
2007-03-08 12:50:00,18.51,18.52,18.49,18.52,252000.0,13.7216,13.729,13.7067,13.729,252000.0
2007-03-08 13:00:00,18.51,18.53,18.51,18.51,274100.0,13.7216,13.7364,13.7216,13.7216,274100.0
2007-03-08 13:10:00,18.51,18.57,18.51,18.55,434600.0,13.7216,13.766,13.7216,13.7512,434600.0
2007-03-08 13:20:00,18.55,18.59,18.53,18.57,351500.0,13.7512,13.7809,13.7364,13.766,351500.0
2007-03-08 13:30:00,18.58,18.58,18.55,18.58,160900.0,13.7735,13.7735,13.7512,13.7735,160900.0
2007-03-08 13:40:00,18.57,18.6,18.57,18.59,184600.0,13.766,13.7883,13.766,13.7809,184600.0
2007-03-08 13:50:00,18.59,18.6,18.55,18.55,585200.0,13.7809,13.7883,13.7512,13.7512,585200.0
2007-03-08 14:00:00,18.55,18.57,18.53,18.55,264400.0,13.7512,13.766,13.7364,13.7512,264400.0
2007-03-08 14:10:00,18.56,18.56,18.51,18.55,621600.0,13.7586,13.7586,13.7216,13.7512,621600.0
2007-03-08 14:20:00,18.55,18.57,18.52,18.52,301200.0,13.7512,13.766,13.729,13.729,301200.0
2007-03-08 14:30:00,18.52,18.54,18.46,18.5,826700.0,13.729,13.7438,13.6845,13.7142,826700.0
2007-03-08 14:40:00,18.51,18.54,18.49,18.51,435500.0,13.7216,13.7438,13.7067,13.7216,435500.0
2007-03-08 14:50:00,18.51,18.52,18.48,18.5,470500.0,13.7216,13.729,13.6993,13.7142,470500.0
2007-03-08 15:00:00,18.51,18.53,18.48,18.48,404100.0,13.7216,13.7364,13.6993,13.6993,404100.0
2007-03-08 15:10:00,18.49,18.5,18.47,18.47,452200.0,13.7067,13.7142,13.6919,13.6919,452200.0
2007-03-08 15:20:00,18.47,18.5,18.47,18.49,203300.0,13.6919,13.7142,13.6919,13.7067,203300.0
2007-03-08 15:30:00,18.49,18.5,18.47,18.47,520500.0,13.7067,13.7142,13.6919,13.6919,520500.0
2007-03-08 15:40:00,18.47,18.48,18.45,18.45,543400.0,13.6919,13.6993,13.6771,13.6771,543400.0
2007-03-08 15:50:00,18.45,18.48,18.41,18.44,979600.0,13.6771,13.6993,13.6474,13.6697,979600.0
2007-03-09 09:30:00,18.64,18.64,18.45,18.46,1108300.0,13.8179,13.8179,13.6771,13.6845,1108300.0
2007-03-09 09:40:00,18.45,18.47,18.35,18.37,907400.0,13.6771,13.6919,13.603,13.6178,907400.0
2007-03-09 09:50:00,18.37,18.64,18.3,18.33,773800.0,13.6178,13.8179,13.5659,13.5881,773800.0
2007-03-09 10:00:00,18.33,18.36,18.31,18.32,657400.0,13.5881,13.6104,13.5733,13.5807,657400.0
2007-03-09 10:10:00,18.34,18.4,18.32,18.35,943100.0,13.5955,13.64,13.5807,13.603,943100.0
2007-03-09 10:20:00,18.36,18.44,18.35,18.44,572500.0,13.6104,13.6697,13.603,13.6697,572500.0
2007-03-09 10:30:00,18.44,18.45,18.4,18.41,528400.0,13.6697,13.6771,13.64,13.6474,528400.0
2007-03-09 10:40:00,18.41,18.43,18.4,18.42,576800.0,13.6474,13.6623,13.64,13.6549,576800.0
2007-03-09 10:50:00,18.42,18.46,18.41,18.42,467100.0,13.6549,13.6845,13.6474,13.6549,467100.0
2007-03-09 11:00:00,18.41,18.42,18.33,18.34,606500.0,13.6474,13.6549,13.5881,13.5955,606500.0
2007-03-09 11:10:00,18.34,18.37,18.32,18.36,457100.0,13.5955,13.6178,13.5807,13.6104,457100.0
2007-03-09 11:20:00,18.36,18.38,18.33,18.38,244300.0,13.6104,13.6252,13.5881,13.6252,244300.0
2007-03-09 11:30:00,18.38,18.38,18.34,18.37,392000.0,13.6252,13.6252,13.5955,13.6178,392000.0
2007-03-09 11:40:00,18.37,18.37,18.36,18.37,97200.0,13.6178,13.6178,13.6104,13.6178,97200.0
2007-03-09 11:50:00,18.37,18.37,18.26,18.27,828300.0,13.6178,13.6178,13.5362,13.5437,828300.0
2007-03-09 12:00:00,18.27,18.3,18.26,18.27,649200.0,13.5437,13.5659,13.5362,13.5437,649200.0
2007-03-09 12:10:00,18.28,18.31,18.23,18.29,561700.0,13.5511,13.5733,13.514,13.5585,561700.0
2007-03-09 12:20:00,18.3,18.31,18.27,18.28,393700.0,13.5659,13.5733,13.5437,13.5511,393700.0
2007-03-09 12:30:00,18.28,18.31,18.27,18.3,338600.0,13.5511,13.5733,13.5437,13.5659,338600.0
2007-03-09 12:40:00,18.3,18.3,18.22,18.22,558500.0,13.5659,13.5659,13.5066,13.5066,558500.0
2007-03-09 12:50:00,18.23,18.24,18.17,18.24,861700.0,13.514,13.5214,13.4695,13.5214,861700.0
2007-03-09 13:00:00,18.24,18.25,18.19,18.21,732900.0,13.5214,13.5288,13.4844,13.4992,732900.0
2007-03-09 13:10:00,18.21,18.22,18.19,18.22,352000.0,13.4992,13.5066,13.4844,13.5066,352000.0
2007-03-09 13:20:00,18.22,18.26,18.21,18.25,407100.0,13.5066,13.5362,13.4992,13.5288,407100.0
2007-03-09 13:30:00,18.25,18.26,18.21,18.24,345100.0,13.5288,13.5362,13.4992,13.5214,345100.0
2007-03-09 13:40:00,18.24,18.25,18.23,18.25,156300.0,13.5214,13.5288,13.514,13.5288,156300.0
2007-03-09 13:50:00,18.25,18.25,18.19,18.19,299700.0,13.5288,13.5288,13.4844,13.4844,299700.0
2007-03-09 14:00:00,18.2,18.2,18.15,18.18,455300.0,13.4918,13.4918,13.4547,13.4769,455300.0
2007-03-09 14:10:00,18.19,18.19,18.17,18.17,300600.0,13.4844,13.4844,13.4695,13.4695,300600.0
2007-03-09 14:20:00,18.17,18.19,18.16,18.17,441900.0,13.4695,13.4844,13.4621,13.4695,441900.0
2007-03-09 14:30:00,18.17,18.2,18.14,18.19,744800.0,13.4695,13.4918,13.4473,13.4844,744800.0
2007-03-09 14:40:00,18.19,18.23,18.18,18.22,599900.0,13.4844,13.514,13.4769,13.5066,599900.0
2007-03-09 14:50:00,18.22,18.27,18.21,18.27,564200.0,13.5066,13.5437,13.4992,13.5437,564200.0
2007-03-09 15:00:00,18.26,18.28,18.25,18.27,364600.0,13.5362,13.5511,13.5288,13.5437,364600.0
2007-03-09 15:10:00,18.28,18.31,18.27,18.29,495000.0,13.5511,13.5733,13.5437,13.5585,495000.0
2007-03-09 15:20:00,18.29,18.29,18.27,18.29,150000.0,13.5585,13.5585,13.5437,13.5585,150000.0
2007-03-09 15:30:00,18.28,18.29,18.26,18.28,1265600.0,13.5511,13.5585,13.5362,13.5511,1265600.0
2007-03-09 15:40:00,18.29,18.34,18.28,18.34,1082800.0,13.5585,13.5955,13.5511,13.5955,1082800.0
2007-03-09 15:50:00,18.34,18.35,18.31,18.33,1512200.0,13.5955,13.603,13.5733,13.5881,1512200.0
2007-03-12 09:30:00,18.29,18.49,18.26,18.42,1194000.0,13.5585,13.7067,13.5362,13.6549,1194000.0
2007-03-12 09:40:00,18.42,18.47,18.26,18.39,916100.0,13.6549,13.6919,13.5362,13.6326,916100.0
2007-03-12 09:50:00,18.39,18.43,18.38,18.41,975500.0,13.6326,13.6623,13.6252,13.6474,975500.0
2007-03-12 10:00:00,18.41,18.44,18.39,18.41,657900.0,13.6474,13.6697,13.6326,13.6474,657900.0
2007-03-12 10:10:00,18.41,18.46,18.41,18.44,537300.0,13.6474,13.6845,13.6474,13.6697,537300.0
2007-03-12 10:20:00,18.44,18.49,18.44,18.46,487500.0,13.6697,13.7067,13.6697,13.6845,487500.0
2007-03-12 10:30:00,18.47,18.48,18.45,18.47,213400.0,13.6919,13.6993,13.6771,13.6919,213400.0
2007-03-12 10:40:00,18.48,18.48,18.44,18.47,295300.0,13.6993,13.6993,13.6697,13.6919,295300.0
2007-03-12 10:50:00,18.47,18.5,18.46,18.5,365400.0,13.6919,13.7142,13.6845,13.7142,365400.0
2007-03-12 11:00:00,18.5,18.53,18.49,18.5,685400.0,13.7142,13.7364,13.7067,13.7142,685400.0
2007-03-12 11:10:00,18.5,18.53,18.48,18.5,351100.0,13.7142,13.7364,13.6993,13.7142,351100.0
2007-03-12 11:20:00,18.5,18.51,18.47,18.51,321000.0,13.7142,13.7216,13.6919,13.7216,321000.0
2007-03-12 11:30:00,18.51,18.54,18.5,18.54,164700.0,13.7216,13.7438,13.7142,13.7438,164700.0
2007-03-12 11:40:00,18.54,18.55,18.5,18.53,419600.0,13.7438,13.7512,13.7142,13.7364,419600.0
2007-03-12 11:50:00,18.53,18.54,18.52,18.54,195000.0,13.7364,13.7438,13.729,13.7438,195000.0
2007-03-12 12:00:00,18.54,18.57,18.54,18.57,245700.0,13.7438,13.766,13.7438,13.766,245700.0
2007-03-12 12:10:00,18.56,18.58,18.55,18.56,270900.0,13.7586,13.7735,13.7512,13.7586,270900.0
2007-03-12 12:20:00,18.56,18.56,18.53,18.54,138900.0,13.7586,13.7586,13.7364,13.7438,138900.0
2007-03-12 12:30:00,18.54,18.54,18.53,18.53,60900.0,13.7438,13.7438,13.7364,13.7364,60900.0
2007-03-12 12:40:00,18.53,18.57,18.51,18.56,276900.0,13.7364,13.766,13.7216,13.7586,276900.0
2007-03-12 12:50:00,18.56,18.57,18.55,18.57,111400.0,13.7586,13.766,13.7512,13.766,111400.0
2007-03-12 13:00:00,18.57,18.57,18.54,18.55,259800.0,13.766,13.766,13.7438,13.7512,259800.0
2007-03-12 13:10:00,18.55,18.55,18.54,18.55,123900.0,13.7512,13.7512,13.7438,13.7512,123900.0
2007-03-12 13:20:00,18.55,18.56,18.54,18.55,137300.0,13.7512,13.7586,13.7438,13.7512,137300.0
2007-03-12 13:30:00,18.55,18.56,18.54,18.54,144700.0,13.7512,13.7586,13.7438,13.7438,144700.0
2007-03-12 13:40:00,18.54,18.55,18.53,18.54,175900.0,13.7438,13.7512,13.7364,13.7438,175900.0
2007-03-12 13:50:00,18.53,18.57,18.53,18.57,167800.0,13.7364,13.766,13.7364,13.766,167800.0
2007-03-12 14:00:00,18.56,18.59,18.55,18.59,477300.0,13.7586,13.7809,13.7512,13.7809,477300.0
2007-03-12 14:10:00,18.58,18.63,18.58,18.63,229200.0,13.7735,13.8105,13.7735,13.8105,229200.0
2007-03-12 14:20:00,18.62,18.63,18.62,18.62,265800.0,13.8031,13.8105,13.8031,13.8031,265800.0
2007-03-12 14:30:00,18.62,18.63,18.6,18.63,413900.0,13.8031,13.8105,13.7883,13.8105,413900.0
2007-03-12 14:40:00,18.62,18.65,18.61,18.62,335000.0,13.8031,13.8254,13.7957,13.8031,335000.0
2007-03-12 14:50:00,18.62,18.62,18.61,18.61,84200.0,13.8031,13.8031,13.7957,13.7957,84200.0
2007-03-12 15:00:00,18.62,18.64,18.59,18.61,509300.0,13.8031,13.8179,13.7809,13.7957,509300.0
2007-03-12 15:10:00,18.61,18.64,18.6,18.63,362600.0,13.7957,13.8179,13.7883,13.8105,362600.0
2007-03-12 15:20:00,18.64,18.64,18.6,18.62,576000.0,13.8179,13.8179,13.7883,13.8031,576000.0
2007-03-12 15:30:00,18.61,18.62,18.56,18.58,1037500.0,13.7957,13.8031,13.7586,13.7735,1037500.0
2007-03-12 15:40:00,18.58,18.63,18.57,18.6,1012200.0,13.7735,13.8105,13.766,13.7883,1012200.0
2007-03-12 15:50:00,18.6,18.6,18.56,18.58,904900.0,13.7883,13.7883,13.7586,13.7735,904900.0
2007-03-13 09:30:00,18.42,18.52,18.34,18.49,1360000.0,13.6549,13.729,13.5955,13.7067,1360000.0
2007-03-13 09:40:00,18.5,18.55,18.49,18.55,645400.0,13.7142,13.7512,13.7067,13.7512,645400.0
2007-03-13 09:50:00,18.55,18.59,18.5,18.52,845700.0,13.7512,13.7809,13.7142,13.729,845700.0
2007-03-13 10:00:00,18.51,18.53,18.44,18.49,651400.0,13.7216,13.7364,13.6697,13.7067,651400.0
2007-03-13 10:10:00,18.49,18.54,18.46,18.53,923600.0,13.7067,13.7438,13.6845,13.7364,923600.0
2007-03-13 10:20:00,18.54,18.54,18.51,18.53,428100.0,13.7438,13.7438,13.7216,13.7364,428100.0
2007-03-13 10:30:00,18.53,18.57,18.51,18.54,483700.0,13.7364,13.766,13.7216,13.7438,483700.0
2007-03-13 10:40:00,18.54,18.59,18.54,18.59,499700.0,13.7438,13.7809,13.7438,13.7809,499700.0
2007-03-13 10:50:00,18.59,18.59,18.54,18.56,647200.0,13.7809,13.7809,13.7438,13.7586,647200.0
2007-03-13 11:00:00,18.57,18.58,18.55,18.56,155900.0,13.766,13.7735,13.7512,13.7586,155900.0
2007-03-13 11:10:00,18.56,18.59,18.55,18.55,384500.0,13.7586,13.7809,13.7512,13.7512,384500.0
2007-03-13 11:20:00,18.55,18.57,18.54,18.56,217600.0,13.7512,13.766,13.7438,13.7586,217600.0
2007-03-13 11:30:00,18.55,18.56,18.54,18.55,266500.0,13.7512,13.7586,13.7438,13.7512,266500.0
2007-03-13 11:40:00,18.56,18.57,18.53,18.54,513400.0,13.7586,13.766,13.7364,13.7438,513400.0
2007-03-13 11:50:00,18.54,18.56,18.53,18.56,236100.0,13.7438,13.7586,13.7364,13.7586,236100.0
2007-03-13 12:00:00,18.56,18.56,18.54,18.56,285700.0,13.7586,13.7586,13.7438,13.7586,285700.0
2007-03-13 12:10:00,18.56,18.56,18.5,18.51,871300.0,13.7586,13.7586,13.7142,13.7216,871300.0
2007-03-13 12:20:00,18.5,18.5,18.39,18.4,1200600.0,13.7142,13.7142,13.6326,13.64,1200600.0
2007-03-13 12:30:00,18.4,18.44,18.38,18.42,898000.0,13.64,13.6697,13.6252,13.6549,898000.0
2007-03-13 12:40:00,18.42,18.44,18.39,18.41,670500.0,13.6549,13.6697,13.6326,13.6474,670500.0
2007-03-13 12:50:00,18.41,18.41,18.36,18.37,311700.0,13.6474,13.6474,13.6104,13.6178,311700.0
2007-03-13 13:00:00,18.36,18.42,18.36,18.42,388300.0,13.6104,13.6549,13.6104,13.6549,388300.0
2007-03-13 13:10:00,18.41,18.45,18.41,18.43,407000.0,13.6474,13.6771,13.6474,13.6623,407000.0
2007-03-13 13:20:00,18.43,18.48,18.42,18.46,541900.0,13.6623,13.6993,13.6549,13.6845,541900.0
2007-03-13 13:30:00,18.46,18.46,18.38,18.4,796000.0,13.6845,13.6845,13.6252,13.64,796000.0
2007-03-13 13:40:00,18.41,18.42,18.36,18.36,581700.0,13.6474,13.6549,13.6104,13.6104,581700.0
2007-03-13 13:50:00,18.36,18.39,18.33,18.35,812000.0,13.6104,13.6326,13.5881,13.603,812000.0
2007-03-13 14:00:00,18.35,18.39,18.33,18.33,669800.0,13.603,13.6326,13.5881,13.5881,669800.0
2007-03-13 14:10:00,18.33,18.34,18.24,18.32,1329800.0,13.5881,13.5955,13.5214,13.5807,1329800.0
2007-03-13 14:20:00,18.31,18.33,18.28,18.32,851100.0,13.5733,13.5881,13.5511,13.5807,851100.0
2007-03-13 14:30:00,18.33,18.38,18.3,18.36,967600.0,13.5881,13.6252,13.5659,13.6104,967600.0
2007-03-13 14:40:00,18.36,18.47,18.33,18.46,1937500.0,13.6104,13.6919,13.5881,13.6845,1937500.0
2007-03-13 14:50:00,18.46,18.46,18.39,18.4,596100.0,13.6845,13.6845,13.6326,13.64,596100.0
2007-03-13 15:00:00,18.4,18.43,18.38,18.42,756400.0,13.64,13.6623,13.6252,13.6549,756400.0
2007-03-13 15:10:00,18.42,18.44,18.39,18.44,432000.0,13.6549,13.6697,13.6326,13.6697,432000.0
2007-03-13 15:20:00,18.43,18.47,18.4,18.41,725300.0,13.6623,13.6919,13.64,13.6474,725300.0
2007-03-13 15:30:00,18.41,18.43,18.4,18.42,476400.0,13.6474,13.6623,13.64,13.6549,476400.0
2007-03-13 15:40:00,18.42,18.43,18.4,18.42,831900.0,13.6549,13.6623,13.64,13.6549,831900.0
2007-03-13 15:50:00,18.42,18.43,18.32,18.34,1774100.0,13.6549,13.6623,13.5807,13.5955,1774100.0
2007-03-14 09:30:00,18.41,18.51,18.4,18.44,867900.0,13.6474,13.7216,13.64,13.6697,867900.0
2007-03-14 09:40:00,18.44,18.51,18.4,18.4,1067800.0,13.6697,13.7216,13.64,13.64,1067800.0
2007-03-14 09:50:00,18.4,18.42,18.32,18.36,1223800.0,13.64,13.6549,13.5807,13.6104,1223800.0
2007-03-14 10:00:00,18.36,18.36,18.21,18.31,860800.0,13.6104,13.6104,13.4992,13.5733,860800.0
2007-03-14 10:10:00,18.32,18.39,18.3,18.36,699700.0,13.5807,13.6326,13.5659,13.6104,699700.0
2007-03-14 10:20:00,18.36,18.42,18.35,18.36,609200.0,13.6104,13.6549,13.603,13.6104,609200.0
2007-03-14 10:30:00,18.35,18.37,18.3,18.32,1489000.0,13.603,13.6178,13.5659,13.5807,1489000.0
2007-03-14 10:40:00,18.32,18.37,18.32,18.36,388700.0,13.5807,13.6178,13.5807,13.6104,388700.0
2007-03-14 10:50:00,18.36,18.39,18.33,18.35,399000.0,13.6104,13.6326,13.5881,13.603,399000.0
2007-03-14 11:00:00,18.35,18.35,18.32,18.32,278900.0,13.603,13.603,13.5807,13.5807,278900.0
2007-03-14 11:10:00,18.32,18.37,18.32,18.36,425400.0,13.5807,13.6178,13.5807,13.6104,425400.0
2007-03-14 11:20:00,18.35,18.36,18.32,18.34,172700.0,13.603,13.6104,13.5807,13.5955,172700.0
2007-03-14 11:30:00,18.34,18.35,18.3,18.32,306500.0,13.5955,13.603,13.5659,13.5807,306500.0
2007-03-14 11:40:00,18.32,18.33,18.29,18.29,274500.0,13.5807,13.5881,13.5585,13.5585,274500.0
2007-03-14 11:50:00,18.29,18.3,18.24,18.27,330200.0,13.5585,13.5659,13.5214,13.5437,330200.0
2007-03-14 12:00:00,18.26,18.27,18.21,18.23,568700.0,13.5362,13.5437,13.4992,13.514,568700.0
2007-03-14 12:10:00,18.24,18.25,18.18,18.2,509500.0,13.5214,13.5288,13.4769,13.4918,509500.0
2007-03-14 12:20:00,18.19,18.25,18.15,18.23,690900.0,13.4844,13.5288,13.4547,13.514,690900.0
2007-03-14 12:30:00,18.23,18.27,18.2,18.26,412500.0,13.514,13.5437,13.4918,13.5362,412500.0
2007-03-14 12:40:00,18.26,18.27,18.22,18.22,348500.0,13.5362,13.5437,13.5066,13.5066,348500.0
2007-03-14 12:50:00,18.22,18.22,18.15,18.2,849100.0,13.5066,13.5066,13.4547,13.4918,849100.0
2007-03-14 13:00:00,18.21,18.3,18.19,18.3,690900.0,13.4992,13.5659,13.4844,13.5659,690900.0
2007-03-14 13:10:00,18.29,18.35,18.17,18.34,757700.0,13.5585,13.603,13.4695,13.5955,757700.0
2007-03-14 13:20:00,18.34,18.37,18.2,18.3,1146500.0,13.5955,13.6178,13.4918,13.5659,1146500.0
2007-03-14 13:30:00,18.3,18.31,18.24,18.26,920000.0,13.5659,13.5733,13.5214,13.5362,920000.0
2007-03-14 13:40:00,18.26,18.32,18.25,18.27,981100.0,13.5362,13.5807,13.5288,13.5437,981100.0
2007-03-14 13:50:00,18.27,18.31,18.25,18.3,432900.0,13.5437,13.5733,13.5288,13.5659,432900.0
2007-03-14 14:00:00,18.29,18.37,18.26,18.31,891100.0,13.5585,13.6178,13.5362,13.5733,891100.0
2007-03-14 14:10:00,18.31,18.38,18.28,18.37,886300.0,13.5733,13.6252,13.5511,13.6178,886300.0
2007-03-14 14:20:00,18.37,18.4,18.27,18.39,364300.0,13.6178,13.64,13.5437,13.6326,364300.0
2007-03-14 14:30:00,18.4,18.46,18.28,18.46,380500.0,13.64,13.6845,13.5511,13.6845,380500.0
2007-03-14 14:40:00,18.46,18.46,18.38,18.38,440800.0,13.6845,13.6845,13.6252,13.6252,440800.0
2007-03-14 14:50:00,18.39,18.41,18.32,18.38,602200.0,13.6326,13.6474,13.5807,13.6252,602200.0
2007-03-14 15:00:00,18.38,18.41,18.34,18.39,679500.0,13.6252,13.6474,13.5955,13.6326,679500.0
2007-03-14 15:10:00,18.39,18.46,18.39,18.46,530200.0,13.6326,13.6845,13.6326,13.6845,530200.0
2007-03-14 15:20:00,18.45,18.47,18.38,18.39,1283900.0,13.6771,13.6919,13.6252,13.6326,1283900.0
2007-03-14 15:30:00,18.39,18.4,18.33,18.37,664500.0,13.6326,13.64,13.5881,13.6178,664500.0
2007-03-14 15:40:00,18.36,18.42,18.31,18.32,377600.0,13.6104,13.6549,13.5733,13.5807,377600.0
2007-03-14 15:50:00,18.32,18.4,18.32,18.39,628600.0,13.5807,13.64,13.5807,13.6326,628600.0
2007-03-15 09:30:00,18.42,18.44,18.33,18.33,650800.0,13.6549,13.6697,13.5881,13.5881,650800.0
2007-03-15 09:40:00,18.34,18.41,18.33,18.41,396500.0,13.5955,13.6474,13.5881,13.6474,396500.0
2007-03-15 09:50:00,18.41,18.47,18.38,18.47,338900.0,13.6474,13.6919,13.6252,13.6919,338900.0
2007-03-15 10:00:00,18.46,18.47,18.42,18.45,397800.0,13.6845,13.6919,13.6549,13.6771,397800.0
2007-03-15 10:10:00,18.46,18.46,18.44,18.44,292300.0,13.6845,13.6845,13.6697,13.6697,292300.0
2007-03-15 10:20:00,18.45,18.45,18.41,18.45,327500.0,13.6771,13.6771,13.6474,13.6771,327500.0
2007-03-15 10:30:00,18.44,18.45,18.43,18.45,303700.0,13.6697,13.6771,13.6623,13.6771,303700.0
2007-03-15 10:40:00,18.45,18.49,18.44,18.48,290800.0,13.6771,13.7067,13.6697,13.6993,290800.0
2007-03-15 10:50:00,18.49,18.49,18.48,18.48,241100.0,13.7067,13.7067,13.6993,13.6993,241100.0
2007-03-15 11:00:00,18.49,18.51,18.48,18.5,236500.0,13.7067,13.7216,13.6993,13.7142,236500.0
2007-03-15 11:10:00,18.51,18.52,18.33,18.43,647400.0,13.7216,13.729,13.5881,13.6623,647400.0
2007-03-15 11:20:00,18.51,18.57,18.41,18.57,757400.0,13.7216,13.766,13.6474,13.766,757400.0
2007-03-15 11:30:00,18.57,18.58,18.54,18.56,576200.0,13.766,13.7735,13.7438,13.7586,576200.0
2007-03-15 11:40:00,18.57,18.57,18.49,18.52,370400.0,13.766,13.766,13.7067,13.729,370400.0
2007-03-15 11:50:00,18.52,18.54,18.51,18.51,378000.0,13.729,13.7438,13.7216,13.7216,378000.0
2007-03-15 12:00:00,18.52,18.53,18.5,18.51,556700.0,13.729,13.7364,13.7142,13.7216,556700.0
2007-03-15 12:10:00,18.52,18.53,18.5,18.53,280700.0,13.729,13.7364,13.7142,13.7364,280700.0
2007-03-15 12:20:00,18.53,18.53,18.52,18.52,78400.0,13.7364,13.7364,13.729,13.729,78400.0
2007-03-15 12:30:00,18.53,18.53,18.51,18.53,176500.0,13.7364,13.7364,13.7216,13.7364,176500.0
2007-03-15 12:40:00,18.53,18.55,18.52,18.53,295200.0,13.7364,13.7512,13.729,13.7364,295200.0
2007-03-15 12:50:00,18.54,18.54,18.49,18.51,403500.0,13.7438,13.7438,13.7067,13.7216,403500.0
2007-03-15 13:00:00,18.52,18.52,18.5,18.52,231700.0,13.729,13.729,13.7142,13.729,231700.0
2007-03-15 13:10:00,18.52,18.52,18.51,18.51,166300.0,13.729,13.729,13.7216,13.7216,166300.0
2007-03-15 13:20:00,18.52,18.52,18.49,18.5,161800.0,13.729,13.729,13.7067,13.7142,161800.0
2007-03-15 13:30:00,18.5,18.52,18.45,18.46,619100.0,13.7142,13.729,13.6771,13.6845,619100.0
2007-03-15 13:40:00,18.45,18.51,18.44,18.5,589400.0,13.6771,13.7216,13.6697,13.7142,589400.0
2007-03-15 13:50:00,18.51,18.52,18.5,18.51,165300.0,13.7216,13.729,13.7142,13.7216,165300.0
2007-03-15 14:00:00,18.5,18.51,18.5,18.51,150200.0,13.7142,13.7216,13.7142,13.7216,150200.0
2007-03-15 14:10:00,18.51,18.51,18.49,18.51,184100.0,13.7216,13.7216,13.7067,13.7216,184100.0
2007-03-15 14:20:00,18.52,18.52,18.51,18.51,91400.0,13.729,13.729,13.7216,13.7216,91400.0
2007-03-15 14:30:00,18.52,18.52,18.51,18.52,116000.0,13.729,13.729,13.7216,13.729,116000.0
2007-03-15 14:40:00,18.52,18.55,18.51,18.54,168000.0,13.729,13.7512,13.7216,13.7438,168000.0
2007-03-15 14:50:00,18.55,18.55,18.54,18.55,132500.0,13.7512,13.7512,13.7438,13.7512,132500.0
2007-03-15 15:00:00,18.55,18.55,18.53,18.55,206100.0,13.7512,13.7512,13.7364,13.7512,206100.0
2007-03-15 15:10:00,18.55,18.55,18.52,18.52,244800.0,13.7512,13.7512,13.729,13.729,244800.0
2007-03-15 15:20:00,18.52,18.54,18.52,18.52,195700.0,13.729,13.7438,13.729,13.729,195700.0
2007-03-15 15:30:00,18.52,18.56,18.5,18.56,537800.0,13.729,13.7586,13.7142,13.7586,537800.0
2007-03-15 15:40:00,18.55,18.57,18.54,18.56,539600.0,13.7512,13.766,13.7438,13.7586,539600.0
2007-03-15 15:50:00,18.57,18.59,18.56,18.57,784800.0,13.766,13.7809,13.7586,13.766,784800.0
2007-03-16 09:30:00,18.47,18.61,18.46,18.57,5777200.0,13.6919,13.7957,13.6845,13.766,5777200.0
2007-03-16 09:40:00,18.56,18.59,18.52,18.59,246200.0,13.7586,13.7809,13.729,13.7809,246200.0
2007-03-16 09:50:00,18.58,18.62,18.56,18.59,408900.0,13.7735,13.8031,13.7586,13.7809,408900.0
2007-03-16 10:00:00,18.59,18.6,18.56,18.58,454600.0,13.7809,13.7883,13.7586,13.7735,454600.0
2007-03-16 10:10:00,18.57,18.62,18.57,18.61,377800.0,13.766,13.8031,13.766,13.7957,377800.0
2007-03-16 10:20:00,18.61,18.62,18.6,18.6,174500.0,13.7957,13.8031,13.7883,13.7883,174500.0
2007-03-16 10:30:00,18.6,18.61,18.47,18.6,314800.0,13.7883,13.7957,13.6919,13.7883,314800.0
2007-03-16 10:40:00,18.6,18.6,18.54,18.54,474400.0,13.7883,13.7883,13.7438,13.7438,474400.0
2007-03-16 10:50:00,18.54,18.54,18.47,18.49,523300.0,13.7438,13.7438,13.6919,13.7067,523300.0
2007-03-16 11:00:00,18.49,18.52,18.47,18.5,340300.0,13.7067,13.729,13.6919,13.7142,340300.0
2007-03-16 11:10:00,18.5,18.5,18.42,18.43,576900.0,13.7142,13.7142,13.6549,13.6623,576900.0
2007-03-16 11:20:00,18.44,18.45,18.38,18.4,385200.0,13.6697,13.6771,13.6252,13.64,385200.0
2007-03-16 11:30:00,18.4,18.42,18.35,18.39,518800.0,13.64,13.6549,13.603,13.6326,518800.0
2007-03-16 11:40:00,18.39,18.45,18.38,18.42,452100.0,13.6326,13.6771,13.6252,13.6549,452100.0
2007-03-16 11:50:00,18.42,18.44,18.42,18.44,211500.0,13.6549,13.6697,13.6549,13.6697,211500.0
2007-03-16 12:00:00,18.44,18.46,18.43,18.44,204300.0,13.6697,13.6845,13.6623,13.6697,204300.0
2007-03-16 12:10:00,18.44,18.48,18.44,18.47,262200.0,13.6697,13.6993,13.6697,13.6919,262200.0
2007-03-16 12:20:00,18.47,18.48,18.46,18.47,96400.0,13.6919,13.6993,13.6845,13.6919,96400.0
2007-03-16 12:30:00,18.48,18.51,18.44,18.5,466700.0,13.6993,13.7216,13.6697,13.7142,466700.0
2007-03-16 12:40:00,18.5,18.52,18.5,18.5,201200.0,13.7142,13.729,13.7142,13.7142,201200.0
2007-03-16 12:50:00,18.5,18.52,18.49,18.52,160300.0,13.7142,13.729,13.7067,13.729,160300.0
2007-03-16 13:00:00,18.51,18.52,18.48,18.48,148200.0,13.7216,13.729,13.6993,13.6993,148200.0
2007-03-16 13:10:00,18.49,18.51,18.48,18.51,183800.0,13.7067,13.7216,13.6993,13.7216,183800.0
2007-03-16 13:20:00,18.51,18.55,18.51,18.51,244500.0,13.7216,13.7512,13.7216,13.7216,244500.0
2007-03-16 13:30:00,18.52,18.55,18.51,18.54,251000.0,13.729,13.7512,13.7216,13.7438,251000.0
2007-03-16 13:40:00,18.54,18.54,18.5,18.51,180200.0,13.7438,13.7438,13.7142,13.7216,180200.0
2007-03-16 13:50:00,18.51,18.56,18.51,18.51,176100.0,13.7216,13.7586,13.7216,13.7216,176100.0
2007-03-16 14:00:00,18.51,18.52,18.47,18.49,448700.0,13.7216,13.729,13.6919,13.7067,448700.0
2007-03-16 14:10:00,18.49,18.5,18.45,18.47,499000.0,13.7067,13.7142,13.6771,13.6919,499000.0
2007-03-16 14:20:00,18.47,18.48,18.44,18.45,273600.0,13.6919,13.6993,13.6697,13.6771,273600.0
2007-03-16 14:30:00,18.45,18.56,18.44,18.49,256200.0,13.6771,13.7586,13.6697,13.7067,256200.0
2007-03-16 14:40:00,18.49,18.5,18.42,18.46,482700.0,13.7067,13.7142,13.6549,13.6845,482700.0
2007-03-16 14:50:00,18.47,18.5,18.46,18.5,182900.0,13.6919,13.7142,13.6845,13.7142,182900.0
2007-03-16 15:00:00,18.5,18.5,18.47,18.48,243500.0,13.7142,13.7142,13.6919,13.6993,243500.0
2007-03-16 15:10:00,18.48,18.56,18.46,18.46,288500.0,13.6993,13.7586,13.6845,13.6845,288500.0
2007-03-16 15:20:00,18.46,18.47,18.43,18.47,394800.0,13.6845,13.6919,13.6623,13.6919,394800.0
2007-03-16 15:30:00,18.47,18.5,18.46,18.5,410800.0,13.6919,13.7142,13.6845,13.7142,410800.0
2007-03-16 15:40:00,18.5,18.52,18.48,18.5,550400.0,13.7142,13.729,13.6993,13.7142,550400.0
2007-03-16 15:50:00,18.51,18.51,18.47,18.5,796800.0,13.7216,13.7216,13.6919,13.7142,796800.0
2007-03-19 09:30:00,18.56,18.62,18.5,18.57,934800.0,13.7586,13.8031,13.7142,13.766,934800.0
2007-03-19 09:40:00,18.56,18.62,18.56,18.61,494200.0,13.7586,13.8031,13.7586,13.7957,494200.0
2007-03-19 09:50:00,18.61,18.62,18.58,18.6,352300.0,13.7957,13.8031,13.7735,13.7883,352300.0
2007-03-19 10:00:00,18.61,18.62,18.59,18.59,359100.0,13.7957,13.8031,13.7809,13.7809,359100.0
2007-03-19 10:10:00,18.59,18.61,18.56,18.58,714100.0,13.7809,13.7957,13.7586,13.7735,714100.0
2007-03-19 10:20:00,18.58,18.59,18.55,18.59,564700.0,13.7735,13.7809,13.7512,13.7809,564700.0
2007-03-19 10:30:00,18.59,18.61,18.58,18.61,491500.0,13.7809,13.7957,13.7735,13.7957,491500.0
2007-03-19 10:40:00,18.61,18.61,18.59,18.59,315500.0,13.7957,13.7957,13.7809,13.7809,315500.0
2007-03-19 10:50:00,18.6,18.66,18.59,18.65,793300.0,13.7883,13.8328,13.7809,13.8254,793300.0
2007-03-19 11:00:00,18.65,18.7,18.64,18.69,569700.0,13.8254,13.8624,13.8179,13.855,569700.0
2007-03-19 11:10:00,18.69,18.69,18.66,18.66,225100.0,13.855,13.855,13.8328,13.8328,225100.0
2007-03-19 11:20:00,18.66,18.66,18.63,18.63,616400.0,13.8328,13.8328,13.8105,13.8105,616400.0
2007-03-19 11:30:00,18.63,18.65,18.61,18.65,357700.0,13.8105,13.8254,13.7957,13.8254,357700.0
2007-03-19 11:40:00,18.64,18.66,18.64,18.66,205400.0,13.8179,13.8328,13.8179,13.8328,205400.0
2007-03-19 11:50:00,18.66,18.69,18.63,18.63,330000.0,13.8328,13.855,13.8105,13.8105,330000.0
2007-03-19 12:00:00,18.63,18.66,18.63,18.66,356600.0,13.8105,13.8328,13.8105,13.8328,356600.0
2007-03-19 12:10:00,18.66,18.66,18.63,18.64,149300.0,13.8328,13.8328,13.8105,13.8179,149300.0
2007-03-19 12:20:00,18.64,18.64,18.54,18.54,674500.0,13.8179,13.8179,13.7438,13.7438,674500.0
2007-03-19 12:30:00,18.55,18.56,18.5,18.5,686900.0,13.7512,13.7586,13.7142,13.7142,686900.0
2007-03-19 12:40:00,18.5,18.52,18.46,18.52,520000.0,13.7142,13.729,13.6845,13.729,520000.0
2007-03-19 12:50:00,18.51,18.53,18.46,18.46,487400.0,13.7216,13.7364,13.6845,13.6845,487400.0
2007-03-19 13:00:00,18.46,18.48,18.44,18.45,746300.0,13.6845,13.6993,13.6697,13.6771,746300.0
2007-03-19 13:10:00,18.45,18.46,18.42,18.46,563400.0,13.6771,13.6845,13.6549,13.6845,563400.0
2007-03-19 13:20:00,18.45,18.45,18.42,18.44,298000.0,13.6771,13.6771,13.6549,13.6697,298000.0
2007-03-19 13:30:00,18.43,18.45,18.43,18.45,402700.0,13.6623,13.6771,13.6623,13.6771,402700.0
2007-03-19 13:40:00,18.45,18.46,18.44,18.45,283300.0,13.6771,13.6845,13.6697,13.6771,283300.0
2007-03-19 13:50:00,18.45,18.48,18.4,18.4,606300.0,13.6771,13.6993,13.64,13.64,606300.0
2007-03-19 14:00:00,18.4,18.43,18.39,18.41,497400.0,13.64,13.6623,13.6326,13.6474,497400.0
2007-03-19 14:10:00,18.42,18.43,18.39,18.4,307200.0,13.6549,13.6623,13.6326,13.64,307200.0
2007-03-19 14:20:00,18.4,18.4,18.32,18.32,674600.0,13.64,13.64,13.5807,13.5807,674600.0
2007-03-19 14:30:00,18.32,18.39,18.31,18.39,791000.0,13.5807,13.6326,13.5733,13.6326,791000.0
2007-03-19 14:40:00,18.39,18.42,18.38,18.39,499100.0,13.6326,13.6549,13.6252,13.6326,499100.0
2007-03-19 14:50:00,18.39,18.42,18.38,18.41,423200.0,13.6326,13.6549,13.6252,13.6474,423200.0
2007-03-19 15:00:00,18.42,18.44,18.41,18.44,461100.0,13.6549,13.6697,13.6474,13.6697,461100.0
2007-03-19 15:10:00,18.44,18.45,18.41,18.41,745100.0,13.6697,13.6771,13.6474,13.6474,745100.0
2007-03-19 15:20:00,18.41,18.45,18.39,18.43,794100.0,13.6474,13.6771,13.6326,13.6623,794100.0
2007-03-19 15:30:00,18.43,18.45,18.41,18.41,633100.0,13.6623,13.6771,13.6474,13.6474,633100.0
2007-03-19 15:40:00,18.41,18.48,18.41,18.46,1043700.0,13.6474,13.6993,13.6474,13.6845,1043700.0
2007-03-19 15:50:00,18.46,18.48,18.44,18.48,906900.0,13.6845,13.6993,13.6697,13.6993,906900.0
2007-03-20 09:30:00,18.43,18.52,18.43,18.47,639500.0,13.6623,13.729,13.6623,13.6919,639500.0
2007-03-20 09:40:00,18.46,18.47,18.39,18.41,601800.0,13.6845,13.6919,13.6326,13.6474,601800.0
2007-03-20 09:50:00,18.42,18.43,18.38,18.4,665100.0,13.6549,13.6623,13.6252,13.64,665100.0
2007-03-20 10:00:00,18.39,18.44,18.39,18.44,532000.0,13.6326,13.6697,13.6326,13.6697,532000.0
2007-03-20 10:10:00,18.44,18.47,18.38,18.41,676800.0,13.6697,13.6919,13.6252,13.6474,676800.0
2007-03-20 10:20:00,18.4,18.48,18.4,18.46,550300.0,13.64,13.6993,13.64,13.6845,550300.0
2007-03-20 10:30:00,18.45,18.51,18.44,18.47,237000.0,13.6771,13.7216,13.6697,13.6919,237000.0
2007-03-20 10:40:00,18.47,18.5,18.46,18.47,232300.0,13.6919,13.7142,13.6845,13.6919,232300.0
2007-03-20 10:50:00,18.39,18.51,18.39,18.48,489000.0,13.6326,13.7216,13.6326,13.6993,489000.0
2007-03-20 11:00:00,18.49,18.56,18.48,18.55,500400.0,13.7067,13.7586,13.6993,13.7512,500400.0
2007-03-20 11:10:00,18.55,18.55,18.5,18.51,356800.0,13.7512,13.7512,13.7142,13.7216,356800.0
2007-03-20 11:20:00,18.51,18.52,18.48,18.49,315600.0,13.7216,13.729,13.6993,13.7067,315600.0
2007-03-20 11:30:00,18.48,18.55,18.48,18.5,206000.0,13.6993,13.7512,13.6993,13.7142,206000.0
2007-03-20 11:40:00,18.5,18.52,18.49,18.51,138500.0,13.7142,13.729,13.7067,13.7216,138500.0
2007-03-20 11:50:00,18.51,18.52,18.5,18.52,98000.0,13.7216,13.729,13.7142,13.729,98000.0
2007-03-20 12:00:00,18.51,18.55,18.51,18.53,271400.0,13.7216,13.7512,13.7216,13.7364,271400.0
2007-03-20 12:10:00,18.53,18.53,18.45,18.46,533800.0,13.7364,13.7364,13.6771,13.6845,533800.0
2007-03-20 12:20:00,18.45,18.53,18.45,18.52,596300.0,13.6771,13.7364,13.6771,13.729,596300.0
2007-03-20 12:30:00,18.52,18.53,18.51,18.52,287000.0,13.729,13.7364,13.7216,13.729,287000.0
2007-03-20 12:40:00,18.52,18.55,18.52,18.53,330800.0,13.729,13.7512,13.729,13.7364,330800.0
2007-03-20 12:50:00,18.53,18.55,18.52,18.54,139600.0,13.7364,13.7512,13.729,13.7438,139600.0
2007-03-20 13:00:00,18.54,18.6,18.54,18.56,484700.0,13.7438,13.7883,13.7438,13.7586,484700.0
2007-03-20 13:10:00,18.56,18.57,18.51,18.52,211100.0,13.7586,13.766,13.7216,13.729,211100.0
2007-03-20 13:20:00,18.53,18.53,18.49,18.5,254000.0,13.7364,13.7364,13.7067,13.7142,254000.0
2007-03-20 13:30:00,18.5,18.51,18.45,18.45,352000.0,13.7142,13.7216,13.6771,13.6771,352000.0
2007-03-20 13:40:00,18.45,18.49,18.44,18.47,639500.0,13.6771,13.7067,13.6697,13.6919,639500.0
2007-03-20 13:50:00,18.47,18.48,18.43,18.45,335700.0,13.6919,13.6993,13.6623,13.6771,335700.0
2007-03-20 14:00:00,18.46,18.48,18.45,18.47,263100.0,13.6845,13.6993,13.6771,13.6919,263100.0
2007-03-20 14:10:00,18.47,18.48,18.43,18.44,290800.0,13.6919,13.6993,13.6623,13.6697,290800.0
2007-03-20 14:20:00,18.43,18.45,18.41,18.43,448200.0,13.6623,13.6771,13.6474,13.6623,448200.0
2007-03-20 14:30:00,18.43,18.43,18.41,18.42,357500.0,13.6623,13.6623,13.6474,13.6549,357500.0
2007-03-20 14:40:00,18.42,18.48,18.41,18.45,690100.0,13.6549,13.6993,13.6474,13.6771,690100.0
2007-03-20 14:50:00,18.45,18.47,18.44,18.45,292700.0,13.6771,13.6919,13.6697,13.6771,292700.0
2007-03-20 15:00:00,18.45,18.49,18.44,18.47,402500.0,13.6771,13.7067,13.6697,13.6919,402500.0
2007-03-20 15:10:00,18.47,18.48,18.45,18.45,379400.0,13.6919,13.6993,13.6771,13.6771,379400.0
2007-03-20 15:20:00,18.46,18.48,18.46,18.47,445600.0,13.6845,13.6993,13.6845,13.6919,445600.0
2007-03-20 15:30:00,18.48,18.49,18.47,18.49,376700.0,13.6993,13.7067,13.6919,13.7067,376700.0
2007-03-20 15:40:00,18.48,18.52,18.48,18.5,637900.0,13.6993,13.729,13.6993,13.7142,637900.0
2007-03-20 15:50:00,18.5,18.51,18.48,18.5,1050700.0,13.7142,13.7216,13.6993,13.7142,1050700.0
2007-03-21 09:30:00,18.5,18.57,18.46,18.48,721200.0,13.7142,13.766,13.6845,13.6993,721200.0
2007-03-21 09:40:00,18.49,18.54,18.48,18.51,413100.0,13.7067,13.7438,13.6993,13.7216,413100.0
2007-03-21 09:50:00,18.52,18.55,18.48,18.5,817500.0,13.729,13.7512,13.6993,13.7142,817500.0
2007-03-21 10:00:00,18.5,18.51,18.43,18.46,713400.0,13.7142,13.7216,13.6623,13.6845,713400.0
2007-03-21 10:10:00,18.46,18.51,18.45,18.5,750200.0,13.6845,13.7216,13.6771,13.7142,750200.0
2007-03-21 10:20:00,18.5,18.5,18.45,18.46,269200.0,13.7142,13.7142,13.6771,13.6845,269200.0
2007-03-21 10:30:00,18.47,18.51,18.46,18.48,283200.0,13.6919,13.7216,13.6845,13.6993,283200.0
2007-03-21 10:40:00,18.47,18.47,18.42,18.45,651300.0,13.6919,13.6919,13.6549,13.6771,651300.0
2007-03-21 10:50:00,18.45,18.51,18.43,18.5,425600.0,13.6771,13.7216,13.6623,13.7142,425600.0
2007-03-21 11:00:00,18.5,18.55,18.45,18.52,562100.0,13.7142,13.7512,13.6771,13.729,562100.0
2007-03-21 11:10:00,18.52,18.54,18.49,18.53,619800.0,13.729,13.7438,13.7067,13.7364,619800.0
2007-03-21 11:20:00,18.53,18.55,18.52,18.53,454400.0,13.7364,13.7512,13.729,13.7364,454400.0
2007-03-21 11:30:00,18.53,18.54,18.49,18.5,367600.0,13.7364,13.7438,13.7067,13.7142,367600.0
2007-03-21 11:40:00,18.49,18.51,18.49,18.51,107100.0,13.7067,13.7216,13.7067,13.7216,107100.0
2007-03-21 11:50:00,18.51,18.52,18.5,18.5,396900.0,13.7216,13.729,13.7142,13.7142,396900.0
2007-03-21 12:00:00,18.5,18.51,18.5,18.5,140800.0,13.7142,13.7216,13.7142,13.7142,140800.0
2007-03-21 12:10:00,18.51,18.53,18.49,18.52,139700.0,13.7216,13.7364,13.7067,13.729,139700.0
2007-03-21 12:20:00,18.52,18.53,18.52,18.52,34200.0,13.729,13.7364,13.729,13.729,34200.0
2007-03-21 12:30:00,18.52,18.55,18.52,18.54,188400.0,13.729,13.7512,13.729,13.7438,188400.0
2007-03-21 12:40:00,18.55,18.57,18.54,18.56,154100.0,13.7512,13.766,13.7438,13.7586,154100.0
2007-03-21 12:50:00,18.57,18.57,18.54,18.55,262600.0,13.766,13.766,13.7438,13.7512,262600.0
2007-03-21 13:00:00,18.55,18.56,18.55,18.55,44200.0,13.7512,13.7586,13.7512,13.7512,44200.0
2007-03-21 13:10:00,18.56,18.57,18.55,18.56,278800.0,13.7586,13.766,13.7512,13.7586,278800.0
2007-03-21 13:20:00,18.56,18.56,18.55,18.55,113000.0,13.7586,13.7586,13.7512,13.7512,113000.0
2007-03-21 13:30:00,18.55,18.56,18.53,18.54,100400.0,13.7512,13.7586,13.7364,13.7438,100400.0
2007-03-21 13:40:00,18.55,18.56,18.54,18.55,117900.0,13.7512,13.7586,13.7438,13.7512,117900.0
2007-03-21 13:50:00,18.56,18.56,18.55,18.56,116300.0,13.7586,13.7586,13.7512,13.7586,116300.0
2007-03-21 14:00:00,18.55,18.55,18.54,18.55,168600.0,13.7512,13.7512,13.7438,13.7512,168600.0
2007-03-21 14:10:00,18.54,18.62,18.53,18.56,1153300.0,13.7438,13.8031,13.7364,13.7586,1153300.0
2007-03-21 14:20:00,18.56,18.71,18.55,18.65,1220800.0,13.7586,13.8698,13.7512,13.8254,1220800.0
2007-03-21 14:30:00,18.66,18.67,18.6,18.63,240100.0,13.8328,13.8402,13.7883,13.8105,240100.0
2007-03-21 14:40:00,18.63,18.87,18.63,18.82,1039600.0,13.8105,13.9884,13.8105,13.9514,1039600.0
2007-03-21 14:50:00,18.83,18.9,18.79,18.9,601200.0,13.9588,14.0107,13.9291,14.0107,601200.0
2007-03-21 15:00:00,18.9,18.93,18.87,18.87,993500.0,14.0107,14.0329,13.9884,13.9884,993500.0
2007-03-21 15:10:00,18.88,18.9,18.81,18.81,908900.0,13.9959,14.0107,13.944,13.944,908900.0
2007-03-21 15:20:00,18.81,18.85,18.75,18.76,1051300.0,13.944,13.9736,13.8995,13.9069,1051300.0
2007-03-21 15:30:00,18.77,18.84,18.76,18.78,1090900.0,13.9143,13.9662,13.9069,13.9217,1090900.0
2007-03-21 15:40:00,18.79,18.89,18.77,18.87,1578900.0,13.9291,14.0033,13.9143,13.9884,1578900.0
2007-03-21 15:50:00,18.88,18.88,18.79,18.88,1403400.0,13.9959,13.9959,13.9291,13.9959,1403400.0
2007-03-22 09:30:00,18.96,18.96,18.78,18.86,1087400.0,14.0552,14.0552,13.9217,13.981,1087400.0
2007-03-22 09:40:00,18.87,18.87,18.79,18.86,669300.0,13.9884,13.9884,13.9291,13.981,669300.0
2007-03-22 09:50:00,18.85,18.91,18.79,18.82,810500.0,13.9736,14.0181,13.9291,13.9514,810500.0
2007-03-22 10:00:00,18.82,18.86,18.8,18.82,578800.0,13.9514,13.981,13.9365,13.9514,578800.0
2007-03-22 10:10:00,18.82,18.87,18.79,18.79,372000.0,13.9514,13.9884,13.9291,13.9291,372000.0
2007-03-22 10:20:00,18.79,18.83,18.78,18.8,427000.0,13.9291,13.9588,13.9217,13.9365,427000.0
2007-03-22 10:30:00,18.8,18.82,18.74,18.76,563900.0,13.9365,13.9514,13.8921,13.9069,563900.0
2007-03-22 10:40:00,18.75,18.82,18.68,18.7,590100.0,13.8995,13.9514,13.8476,13.8624,590100.0
2007-03-22 10:50:00,18.7,18.83,18.69,18.71,353000.0,13.8624,13.9588,13.855,13.8698,353000.0
2007-03-22 11:00:00,18.71,18.73,18.68,18.7,553400.0,13.8698,13.8847,13.8476,13.8624,553400.0
2007-03-22 11:10:00,18.7,18.73,18.68,18.71,850700.0,13.8624,13.8847,13.8476,13.8698,850700.0
2007-03-22 11:20:00,18.71,18.75,18.71,18.72,209500.0,13.8698,13.8995,13.8698,13.8772,209500.0
2007-03-22 11:30:00,18.71,18.72,18.69,18.71,310200.0,13.8698,13.8772,13.855,13.8698,310200.0
2007-03-22 11:40:00,18.71,18.73,18.68,18.72,190000.0,13.8698,13.8847,13.8476,13.8772,190000.0
2007-03-22 11:50:00,18.73,18.77,18.69,18.75,310100.0,13.8847,13.9143,13.855,13.8995,310100.0
2007-03-22 12:00:00,18.75,18.88,18.7,18.77,582400.0,13.8995,13.9959,13.8624,13.9143,582400.0
2007-03-22 12:10:00,18.77,18.8,18.74,18.79,582900.0,13.9143,13.9365,13.8921,13.9291,582900.0
2007-03-22 12:20:00,18.76,18.81,18.75,18.81,319300.0,13.9069,13.944,13.8995,13.944,319300.0
2007-03-22 12:30:00,18.81,18.85,18.81,18.82,528800.0,13.944,13.9736,13.944,13.9514,528800.0
2007-03-22 12:40:00,18.82,18.82,18.79,18.79,192100.0,13.9514,13.9514,13.9291,13.9291,192100.0
2007-03-22 12:50:00,18.8,18.81,18.79,18.79,188600.0,13.9365,13.944,13.9291,13.9291,188600.0
2007-03-22 13:00:00,18.79,18.79,18.73,18.73,396800.0,13.9291,13.9291,13.8847,13.8847,396800.0
2007-03-22 13:10:00,18.73,18.75,18.71,18.73,154100.0,13.8847,13.8995,13.8698,13.8847,154100.0
2007-03-22 13:20:00,18.72,18.74,18.72,18.73,91700.0,13.8772,13.8921,13.8772,13.8847,91700.0
2007-03-22 13:30:00,18.74,18.74,18.68,18.71,417300.0,13.8921,13.8921,13.8476,13.8698,417300.0
2007-03-22 13:40:00,18.71,18.73,18.71,18.72,126400.0,13.8698,13.8847,13.8698,13.8772,126400.0
2007-03-22 13:50:00,18.72,18.75,18.71,18.74,208300.0,13.8772,13.8995,13.8698,13.8921,208300.0
2007-03-22 14:00:00,18.74,18.77,18.74,18.75,266400.0,13.8921,13.9143,13.8921,13.8995,266400.0
2007-03-22 14:10:00,18.76,18.88,18.74,18.75,424400.0,13.9069,13.9959,13.8921,13.8995,424400.0
2007-03-22 14:20:00,18.75,18.75,18.74,18.74,93100.0,13.8995,13.8995,13.8921,13.8921,93100.0
2007-03-22 14:30:00,18.74,18.75,18.73,18.75,152000.0,13.8921,13.8995,13.8847,13.8995,152000.0
2007-03-22 14:40:00,18.75,18.79,18.74,18.78,129400.0,13.8995,13.9291,13.8921,13.9217,129400.0
2007-03-22 14:50:00,18.78,18.78,18.76,18.77,205500.0,13.9217,13.9217,13.9069,13.9143,205500.0
2007-03-22 15:00:00,18.77,18.79,18.76,18.77,250500.0,13.9143,13.9291,13.9069,13.9143,250500.0
2007-03-22 15:10:00,18.77,18.78,18.75,18.78,272500.0,13.9143,13.9217,13.8995,13.9217,272500.0
2007-03-22 15:20:00,18.77,18.79,18.77,18.79,134400.0,13.9143,13.9291,13.9143,13.9291,134400.0
2007-03-22 15:30:00,18.79,18.79,18.77,18.78,181100.0,13.9291,13.9291,13.9143,13.9217,181100.0
2007-03-22 15:40:00,18.77,18.79,18.77,18.79,195300.0,13.9143,13.9291,13.9143,13.9291,195300.0
2007-03-22 15:50:00,18.79,18.81,18.78,18.8,615400.0,13.9291,13.944,13.9217,13.9365,615400.0
2007-03-23 09:30:00,18.77,18.92,18.73,18.85,817700.0,13.9143,14.0255,13.8847,13.9736,817700.0
2007-03-23 09:40:00,18.85,18.87,18.8,18.82,553900.0,13.9736,13.9884,13.9365,13.9514,553900.0
2007-03-23 09:50:00,18.83,18.85,18.76,18.78,629600.0,13.9588,13.9736,13.9069,13.9217,629600.0
2007-03-23 10:00:00,18.78,18.85,18.73,18.81,677700.0,13.9217,13.9736,13.8847,13.944,677700.0
2007-03-23 10:10:00,18.81,18.83,18.78,18.83,276400.0,13.944,13.9588,13.9217,13.9588,276400.0
2007-03-23 10:20:00,18.83,18.83,18.78,18.83,422800.0,13.9588,13.9588,13.9217,13.9588,422800.0
2007-03-23 10:30:00,18.83,18.85,18.78,18.79,399800.0,13.9588,13.9736,13.9217,13.9291,399800.0
2007-03-23 10:40:00,18.78,18.81,18.74,18.74,501000.0,13.9217,13.944,13.8921,13.8921,501000.0
2007-03-23 10:50:00,18.74,18.78,18.74,18.78,269800.0,13.8921,13.9217,13.8921,13.9217,269800.0
2007-03-23 11:00:00,18.78,18.83,18.76,18.82,276100.0,13.9217,13.9588,13.9069,13.9514,276100.0
2007-03-23 11:10:00,18.82,18.83,18.79,18.81,314300.0,13.9514,13.9588,13.9291,13.944,314300.0
2007-03-23 11:20:00,18.8,18.83,18.8,18.81,172800.0,13.9365,13.9588,13.9365,13.944,172800.0
2007-03-23 11:30:00,18.82,18.83,18.81,18.83,178600.0,13.9514,13.9588,13.944,13.9588,178600.0
2007-03-23 11:40:00,18.83,18.83,18.81,18.82,143000.0,13.9588,13.9588,13.944,13.9514,143000.0
2007-03-23 11:50:00,18.82,18.83,18.81,18.83,184400.0,13.9514,13.9588,13.944,13.9588,184400.0
2007-03-23 12:00:00,18.83,18.88,18.82,18.86,361000.0,13.9588,13.9959,13.9514,13.981,361000.0
2007-03-23 12:10:00,18.87,18.88,18.85,18.86,230800.0,13.9884,13.9959,13.9736,13.981,230800.0
2007-03-23 12:20:00,18.86,18.89,18.86,18.88,248900.0,13.981,14.0033,13.981,13.9959,248900.0
2007-03-23 12:30:00,18.87,18.88,18.87,18.88,166800.0,13.9884,13.9959,13.9884,13.9959,166800.0
2007-03-23 12:40:00,18.88,18.89,18.87,18.88,107500.0,13.9959,14.0033,13.9884,13.9959,107500.0
2007-03-23 12:50:00,18.88,18.9,18.87,18.88,400000.0,13.9959,14.0107,13.9884,13.9959,400000.0
2007-03-23 13:00:00,18.88,18.9,18.87,18.88,149400.0,13.9959,14.0107,13.9884,13.9959,149400.0
2007-03-23 13:10:00,18.88,18.89,18.85,18.86,249100.0,13.9959,14.0033,13.9736,13.981,249100.0
2007-03-23 13:20:00,18.86,18.88,18.85,18.85,124000.0,13.981,13.9959,13.9736,13.9736,124000.0
2007-03-23 13:30:00,18.85,18.86,18.83,18.85,347000.0,13.9736,13.981,13.9588,13.9736,347000.0
2007-03-23 13:40:00,18.85,18.87,18.85,18.86,192200.0,13.9736,13.9884,13.9736,13.981,192200.0
2007-03-23 13:50:00,18.86,18.87,18.86,18.86,89700.0,13.981,13.9884,13.981,13.981,89700.0
2007-03-23 14:00:00,18.87,18.88,18.85,18.85,197800.0,13.9884,13.9959,13.9736,13.9736,197800.0
2007-03-23 14:10:00,18.86,18.87,18.84,18.85,224300.0,13.981,13.9884,13.9662,13.9736,224300.0
2007-03-23 14:20:00,18.85,18.85,18.83,18.84,324500.0,13.9736,13.9736,13.9588,13.9662,324500.0
2007-03-23 14:30:00,18.84,18.85,18.83,18.83,223700.0,13.9662,13.9736,13.9588,13.9588,223700.0
2007-03-23 14:40:00,18.83,18.84,18.81,18.82,221500.0,13.9588,13.9662,13.944,13.9514,221500.0
2007-03-23 14:50:00,18.82,18.85,18.82,18.85,111000.0,13.9514,13.9736,13.9514,13.9736,111000.0
2007-03-23 15:00:00,18.84,18.86,18.83,18.86,200500.0,13.9662,13.981,13.9588,13.981,200500.0
2007-03-23 15:10:00,18.85,18.88,18.83,18.84,702900.0,13.9736,13.9959,13.9588,13.9662,702900.0
2007-03-23 15:20:00,18.84,18.84,18.83,18.83,113100.0,13.9662,13.9662,13.9588,13.9588,113100.0
2007-03-23 15:30:00,18.83,18.84,18.83,18.83,101100.0,13.9588,13.9662,13.9588,13.9588,101100.0
2007-03-23 15:40:00,18.84,18.84,18.82,18.83,408400.0,13.9662,13.9662,13.9514,13.9588,408400.0
2007-03-23 15:50:00,18.84,18.84,18.78,18.78,556200.0,13.9662,13.9662,13.9217,13.9217,556200.0
2007-03-26 09:30:00,18.76,18.83,18.75,18.83,453100.0,13.9069,13.9588,13.8995,13.9588,453100.0
2007-03-26 09:40:00,18.83,18.9,18.83,18.86,518700.0,13.9588,14.0107,13.9588,13.981,518700.0
2007-03-26 09:50:00,18.86,18.9,18.84,18.88,268900.0,13.981,14.0107,13.9662,13.9959,268900.0
2007-03-26 10:00:00,18.88,18.88,18.68,18.73,1034600.0,13.9959,13.9959,13.8476,13.8847,1034600.0
2007-03-26 10:10:00,18.74,18.74,18.66,18.67,634000.0,13.8921,13.8921,13.8328,13.8402,634000.0
2007-03-26 10:20:00,18.68,18.69,18.55,18.62,1064000.0,13.8476,13.855,13.7512,13.8031,1064000.0
2007-03-26 10:30:00,18.61,18.73,18.59,18.62,493000.0,13.7957,13.8847,13.7809,13.8031,493000.0
2007-03-26 10:40:00,18.62,18.67,18.62,18.67,407900.0,13.8031,13.8402,13.8031,13.8402,407900.0
2007-03-26 10:50:00,18.67,18.68,18.62,18.66,402000.0,13.8402,13.8476,13.8031,13.8328,402000.0
2007-03-26 11:00:00,18.66,18.67,18.62,18.65,319900.0,13.8328,13.8402,13.8031,13.8254,319900.0
2007-03-26 11:10:00,18.66,18.68,18.65,18.67,144200.0,13.8328,13.8476,13.8254,13.8402,144200.0
2007-03-26 11:20:00,18.68,18.7,18.66,18.67,208400.0,13.8476,13.8624,13.8328,13.8402,208400.0
2007-03-26 11:30:00,18.68,18.7,18.68,18.7,98800.0,13.8476,13.8624,13.8476,13.8624,98800.0
2007-03-26 11:40:00,18.7,18.7,18.67,18.67,112400.0,13.8624,13.8624,13.8402,13.8402,112400.0
2007-03-26 11:50:00,18.67,18.7,18.66,18.68,171000.0,13.8402,13.8624,13.8328,13.8476,171000.0
2007-03-26 12:00:00,18.68,18.69,18.67,18.67,70300.0,13.8476,13.855,13.8402,13.8402,70300.0
2007-03-26 12:10:00,18.68,18.69,18.67,18.69,75300.0,13.8476,13.855,13.8402,13.855,75300.0
2007-03-26 12:20:00,18.69,18.73,18.68,18.71,181200.0,13.855,13.8847,13.8476,13.8698,181200.0
2007-03-26 12:30:00,18.72,18.72,18.69,18.7,314200.0,13.8772,13.8772,13.855,13.8624,314200.0
2007-03-26 12:40:00,18.7,18.74,18.67,18.72,830600.0,13.8624,13.8921,13.8402,13.8772,830600.0
2007-03-26 12:50:00,18.71,18.74,18.69,18.7,372200.0,13.8698,13.8921,13.855,13.8624,372200.0
2007-03-26 13:00:00,18.7,18.72,18.69,18.69,298300.0,13.8624,13.8772,13.855,13.855,298300.0
2007-03-26 13:10:00,18.7,18.72,18.69,18.71,254000.0,13.8624,13.8772,13.855,13.8698,254000.0
2007-03-26 13:20:00,18.71,18.74,18.71,18.73,87800.0,13.8698,13.8921,13.8698,13.8847,87800.0
2007-03-26 13:30:00,18.74,18.75,18.73,18.74,170000.0,13.8921,13.8995,13.8847,13.8921,170000.0
2007-03-26 13:40:00,18.73,18.75,18.73,18.74,94900.0,13.8847,13.8995,13.8847,13.8921,94900.0
2007-03-26 13:50:00,18.74,18.75,18.7,18.75,139400.0,13.8921,13.8995,13.8624,13.8995,139400.0
2007-03-26 14:00:00,18.75,18.78,18.75,18.75,329000.0,13.8995,13.9217,13.8995,13.8995,329000.0
2007-03-26 14:10:00,18.76,18.79,18.75,18.79,164100.0,13.9069,13.9291,13.8995,13.9291,164100.0
2007-03-26 14:20:00,18.79,18.81,18.77,18.8,475500.0,13.9291,13.944,13.9143,13.9365,475500.0
2007-03-26 14:30:00,18.8,18.8,18.77,18.78,138500.0,13.9365,13.9365,13.9143,13.9217,138500.0
2007-03-26 14:40:00,18.78,18.8,18.78,18.79,294000.0,13.9217,13.9365,13.9217,13.9291,294000.0
2007-03-26 14:50:00,18.8,18.81,18.79,18.81,155500.0,13.9365,13.944,13.9291,13.944,155500.0
2007-03-26 15:00:00,18.81,18.82,18.8,18.82,199000.0,13.944,13.9514,13.9365,13.9514,199000.0
2007-03-26 15:10:00,18.82,18.82,18.79,18.8,212400.0,13.9514,13.9514,13.9291,13.9365,212400.0
2007-03-26 15:20:00,18.79,18.84,18.79,18.82,340400.0,13.9291,13.9662,13.9291,13.9514,340400.0
2007-03-26 15:30:00,18.83,18.88,18.82,18.85,351500.0,13.9588,13.9959,13.9514,13.9736,351500.0
2007-03-26 15:40:00,18.85,18.87,18.84,18.86,327200.0,13.9736,13.9884,13.9662,13.981,327200.0
2007-03-26 15:50:00,18.86,18.89,18.84,18.89,568400.0,13.981,14.0033,13.9662,14.0033,568400.0
2007-03-27 09:30:00,18.8,18.87,18.72,18.85,762300.0,13.9365,13.9884,13.8772,13.9736,762300.0
2007-03-27 09:40:00,18.85,18.9,18.79,18.89,383900.0,13.9736,14.0107,13.9291,14.0033,383900.0
2007-03-27 09:50:00,18.89,18.89,18.75,18.84,592900.0,14.0033,14.0033,13.8995,13.9662,592900.0
2007-03-27 10:00:00,18.83,18.89,18.8,18.82,588400.0,13.9588,14.0033,13.9365,13.9514,588400.0
2007-03-27 10:10:00,18.82,18.85,18.8,18.83,338200.0,13.9514,13.9736,13.9365,13.9588,338200.0
2007-03-27 10:20:00,18.82,18.83,18.76,18.81,460800.0,13.9514,13.9588,13.9069,13.944,460800.0
2007-03-27 10:30:00,18.8,18.88,18.78,18.82,229000.0,13.9365,13.9959,13.9217,13.9514,229000.0
2007-03-27 10:40:00,18.82,18.84,18.79,18.81,271700.0,13.9514,13.9662,13.9291,13.944,271700.0
2007-03-27 10:50:00,18.8,18.84,18.8,18.84,273700.0,13.9365,13.9662,13.9365,13.9662,273700.0
2007-03-27 11:00:00,18.84,18.84,18.81,18.81,262700.0,13.9662,13.9662,13.944,13.944,262700.0
2007-03-27 11:10:00,18.81,18.84,18.79,18.8,330100.0,13.944,13.9662,13.9291,13.9365,330100.0
2007-03-27 11:20:00,18.8,18.82,18.79,18.81,268900.0,13.9365,13.9514,13.9291,13.944,268900.0
2007-03-27 11:30:00,18.8,18.83,18.79,18.82,276600.0,13.9365,13.9588,13.9291,13.9514,276600.0
2007-03-27 11:40:00,18.81,18.85,18.81,18.85,101600.0,13.944,13.9736,13.944,13.9736,101600.0
2007-03-27 11:50:00,18.84,18.85,18.81,18.82,106000.0,13.9662,13.9736,13.944,13.9514,106000.0
2007-03-27 12:00:00,18.82,18.82,18.8,18.81,181500.0,13.9514,13.9514,13.9365,13.944,181500.0
2007-03-27 12:10:00,18.8,18.81,18.79,18.8,224900.0,13.9365,13.944,13.9291,13.9365,224900.0
2007-03-27 12:20:00,18.81,18.81,18.79,18.81,107200.0,13.944,13.944,13.9291,13.944,107200.0
2007-03-27 12:30:00,18.81,18.83,18.8,18.83,87000.0,13.944,13.9588,13.9365,13.9588,87000.0
2007-03-27 12:40:00,18.82,18.83,18.82,18.83,62500.0,13.9514,13.9588,13.9514,13.9588,62500.0
2007-03-27 12:50:00,18.83,18.84,18.82,18.83,68900.0,13.9588,13.9662,13.9514,13.9588,68900.0
2007-03-27 13:00:00,18.83,18.84,18.82,18.82,137400.0,13.9588,13.9662,13.9514,13.9514,137400.0
2007-03-27 13:10:00,18.83,18.83,18.82,18.83,47700.0,13.9588,13.9588,13.9514,13.9588,47700.0
2007-03-27 13:20:00,18.83,18.84,18.82,18.83,67000.0,13.9588,13.9662,13.9514,13.9588,67000.0
2007-03-27 13:30:00,18.84,18.84,18.8,18.81,281700.0,13.9662,13.9662,13.9365,13.944,281700.0
2007-03-27 13:40:00,18.81,18.83,18.8,18.83,176600.0,13.944,13.9588,13.9365,13.9588,176600.0
2007-03-27 13:50:00,18.83,18.84,18.81,18.81,221500.0,13.9588,13.9662,13.944,13.944,221500.0
2007-03-27 14:00:00,18.81,18.83,18.8,18.81,597100.0,13.944,13.9588,13.9365,13.944,597100.0
2007-03-27 14:10:00,18.81,18.82,18.79,18.81,343700.0,13.944,13.9514,13.9291,13.944,343700.0
2007-03-27 14:20:00,18.81,18.82,18.78,18.79,231500.0,13.944,13.9514,13.9217,13.9291,231500.0
2007-03-27 14:30:00,18.79,18.81,18.78,18.79,190400.0,13.9291,13.944,13.9217,13.9291,190400.0
2007-03-27 14:40:00,18.8,18.81,18.79,18.79,147800.0,13.9365,13.944,13.9291,13.9291,147800.0
2007-03-27 14:50:00,18.79,18.82,18.79,18.82,273100.0,13.9291,13.9514,13.9291,13.9514,273100.0
2007-03-27 15:00:00,18.81,18.84,18.81,18.84,253500.0,13.944,13.9662,13.944,13.9662,253500.0
2007-03-27 15:10:00,18.83,18.84,18.83,18.84,134400.0,13.9588,13.9662,13.9588,13.9662,134400.0
2007-03-27 15:20:00,18.84,18.84,18.83,18.83,79400.0,13.9662,13.9662,13.9588,13.9588,79400.0
2007-03-27 15:30:00,18.83,18.85,18.83,18.85,219600.0,13.9588,13.9736,13.9588,13.9736,219600.0
2007-03-27 15:40:00,18.85,18.85,18.84,18.85,218000.0,13.9736,13.9736,13.9662,13.9736,218000.0
2007-03-27 15:50:00,18.84,18.85,18.83,18.85,596900.0,13.9662,13.9736,13.9588,13.9736,596900.0
2007-03-28 09:30:00,18.75,18.79,18.72,18.76,576000.0,13.8995,13.9291,13.8772,13.9069,576000.0
2007-03-28 09:40:00,18.75,18.83,18.75,18.81,383500.0,13.8995,13.9588,13.8995,13.944,383500.0
2007-03-28 09:50:00,18.82,18.82,18.78,18.8,236500.0,13.9514,13.9514,13.9217,13.9365,236500.0
2007-03-28 10:00:00,18.79,18.81,18.77,18.79,330800.0,13.9291,13.944,13.9143,13.9291,330800.0
2007-03-28 10:10:00,18.79,18.79,18.76,18.77,277000.0,13.9291,13.9291,13.9069,13.9143,277000.0
2007-03-28 10:20:00,18.77,18.78,18.74,18.75,293400.0,13.9143,13.9217,13.8921,13.8995,293400.0
2007-03-28 10:30:00,18.74,18.74,18.62,18.66,1145500.0,13.8921,13.8921,13.8031,13.8328,1145500.0
2007-03-28 10:40:00,18.65,18.68,18.63,18.66,699700.0,13.8254,13.8476,13.8105,13.8328,699700.0
2007-03-28 10:50:00,18.67,18.71,18.65,18.71,689400.0,13.8402,13.8698,13.8254,13.8698,689400.0
2007-03-28 11:00:00,18.71,18.72,18.67,18.69,418300.0,13.8698,13.8772,13.8402,13.855,418300.0
2007-03-28 11:10:00,18.7,18.72,18.68,18.7,378700.0,13.8624,13.8772,13.8476,13.8624,378700.0
2007-03-28 11:20:00,18.71,18.71,18.67,18.69,279100.0,13.8698,13.8698,13.8402,13.855,279100.0
2007-03-28 11:30:00,18.69,18.7,18.67,18.69,293000.0,13.855,13.8624,13.8402,13.855,293000.0
2007-03-28 11:40:00,18.69,18.7,18.66,18.67,215600.0,13.855,13.8624,13.8328,13.8402,215600.0
2007-03-28 11:50:00,18.67,18.67,18.65,18.65,130000.0,13.8402,13.8402,13.8254,13.8254,130000.0
2007-03-28 12:00:00,18.65,18.7,18.65,18.68,443500.0,13.8254,13.8624,13.8254,13.8476,443500.0
2007-03-28 12:10:00,18.69,18.79,18.67,18.79,334100.0,13.855,13.9291,13.8402,13.9291,334100.0
2007-03-28 12:20:00,18.79,18.8,18.74,18.75,1386200.0,13.9291,13.9365,13.8921,13.8995,1386200.0
2007-03-28 12:30:00,18.76,18.81,18.75,18.8,369700.0,13.9069,13.944,13.8995,13.9365,369700.0
2007-03-28 12:40:00,18.8,18.83,18.78,18.82,311300.0,13.9365,13.9588,13.9217,13.9514,311300.0
2007-03-28 12:50:00,18.81,18.81,18.77,18.79,243200.0,13.944,13.944,13.9143,13.9291,243200.0
2007-03-28 13:00:00,18.8,18.8,18.76,18.76,139800.0,13.9365,13.9365,13.9069,13.9069,139800.0
2007-03-28 13:10:00,18.76,18.78,18.75,18.76,196000.0,13.9069,13.9217,13.8995,13.9069,196000.0
2007-03-28 13:20:00,18.76,18.78,18.75,18.76,113900.0,13.9069,13.9217,13.8995,13.9069,113900.0
2007-03-28 13:30:00,18.76,18.79,18.75,18.77,278100.0,13.9069,13.9291,13.8995,13.9143,278100.0
2007-03-28 13:40:00,18.77,18.78,18.76,18.76,140000.0,13.9143,13.9217,13.9069,13.9069,140000.0
2007-03-28 13:50:00,18.76,18.77,18.7,18.7,396300.0,13.9069,13.9143,13.8624,13.8624,396300.0
2007-03-28 14:00:00,18.71,18.72,18.69,18.7,410100.0,13.8698,13.8772,13.855,13.8624,410100.0
2007-03-28 14:10:00,18.7,18.7,18.64,18.67,481700.0,13.8624,13.8624,13.8179,13.8402,481700.0
2007-03-28 14:20:00,18.67,18.72,18.65,18.7,624900.0,13.8402,13.8772,13.8254,13.8624,624900.0
2007-03-28 14:30:00,18.7,18.72,18.67,18.7,329600.0,13.8624,13.8772,13.8402,13.8624,329600.0
2007-03-28 14:40:00,18.7,18.71,18.66,18.67,272900.0,13.8624,13.8698,13.8328,13.8402,272900.0
2007-03-28 14:50:00,18.67,18.67,18.64,18.65,413500.0,13.8402,13.8402,13.8179,13.8254,413500.0
2007-03-28 15:00:00,18.65,18.7,18.64,18.64,554000.0,13.8254,13.8624,13.8179,13.8179,554000.0
2007-03-28 15:10:00,18.65,18.67,18.64,18.65,629500.0,13.8254,13.8402,13.8179,13.8254,629500.0
2007-03-28 15:20:00,18.66,18.72,18.65,18.7,535300.0,13.8328,13.8772,13.8254,13.8624,535300.0
2007-03-28 15:30:00,18.7,18.73,18.7,18.72,564400.0,13.8624,13.8847,13.8624,13.8772,564400.0
2007-03-28 15:40:00,18.73,18.73,18.68,18.7,655000.0,13.8847,13.8847,13.8476,13.8624,655000.0
2007-03-28 15:50:00,18.7,18.72,18.64,18.65,1113100.0,13.8624,13.8772,13.8179,13.8254,1113100.0
2007-03-29 09:30:00,18.85,18.89,18.68,18.7,1177500.0,13.9736,14.0033,13.8476,13.8624,1177500.0
2007-03-29 09:40:00,18.7,18.7,18.64,18.65,422000.0,13.8624,13.8624,13.8179,13.8254,422000.0
2007-03-29 09:50:00,18.65,18.67,18.61,18.66,389700.0,13.8254,13.8402,13.7957,13.8328,389700.0
2007-03-29 10:00:00,18.65,18.67,18.63,18.64,294700.0,13.8254,13.8402,13.8105,13.8179,294700.0
2007-03-29 10:10:00,18.64,18.68,18.62,18.68,357700.0,13.8179,13.8476,13.8031,13.8476,357700.0
2007-03-29 10:20:00,18.68,18.7,18.66,18.67,310700.0,13.8476,13.8624,13.8328,13.8402,310700.0
2007-03-29 10:30:00,18.67,18.69,18.64,18.65,314400.0,13.8402,13.855,13.8179,13.8254,314400.0
2007-03-29 10:40:00,18.66,18.66,18.51,18.52,968300.0,13.8328,13.8328,13.7216,13.729,968300.0
2007-03-29 10:50:00,18.52,18.54,18.47,18.49,868300.0,13.729,13.7438,13.6919,13.7067,868300.0
2007-03-29 11:00:00,18.48,18.52,18.44,18.48,724400.0,13.6993,13.729,13.6697,13.6993,724400.0
2007-03-29 11:10:00,18.48,18.5,18.43,18.49,443500.0,13.6993,13.7142,13.6623,13.7067,443500.0
2007-03-29 11:20:00,18.49,18.52,18.48,18.51,381200.0,13.7067,13.729,13.6993,13.7216,381200.0
2007-03-29 11:30:00,18.51,18.54,18.49,18.51,364100.0,13.7216,13.7438,13.7067,13.7216,364100.0
2007-03-29 11:40:00,18.51,18.53,18.47,18.47,166200.0,13.7216,13.7364,13.6919,13.6919,166200.0
2007-03-29 11:50:00,18.47,18.5,18.41,18.42,1084500.0,13.6919,13.7142,13.6474,13.6549,1084500.0
2007-03-29 12:00:00,18.42,18.44,18.39,18.42,672400.0,13.6549,13.6697,13.6326,13.6549,672400.0
2007-03-29 12:10:00,18.42,18.47,18.41,18.45,469800.0,13.6549,13.6919,13.6474,13.6771,469800.0
2007-03-29 12:20:00,18.46,18.46,18.42,18.43,188800.0,13.6845,13.6845,13.6549,13.6623,188800.0
2007-03-29 12:30:00,18.43,18.44,18.39,18.4,270500.0,13.6623,13.6697,13.6326,13.64,270500.0
2007-03-29 12:40:00,18.41,18.45,18.4,18.41,417900.0,13.6474,13.6771,13.64,13.6474,417900.0
2007-03-29 12:50:00,18.41,18.41,18.38,18.39,246300.0,13.6474,13.6474,13.6252,13.6326,246300.0
2007-03-29 13:00:00,18.39,18.39,18.37,18.39,285500.0,13.6326,13.6326,13.6178,13.6326,285500.0
2007-03-29 13:10:00,18.39,18.42,18.38,18.39,277100.0,13.6326,13.6549,13.6252,13.6326,277100.0
2007-03-29 13:20:00,18.39,18.41,18.35,18.41,427900.0,13.6326,13.6474,13.603,13.6474,427900.0
2007-03-29 13:30:00,18.4,18.45,18.4,18.43,315700.0,13.64,13.6771,13.64,13.6623,315700.0
2007-03-29 13:40:00,18.43,18.44,18.4,18.4,270400.0,13.6623,13.6697,13.64,13.64,270400.0
2007-03-29 13:50:00,18.4,18.43,18.37,18.4,472200.0,13.64,13.6623,13.6178,13.64,472200.0
2007-03-29 14:00:00,18.39,18.4,18.33,18.34,690800.0,13.6326,13.64,13.5881,13.5955,690800.0
2007-03-29 14:10:00,18.34,18.65,18.32,18.33,610300.0,13.5955,13.8254,13.5807,13.5881,610300.0
2007-03-29 14:20:00,18.34,18.36,18.32,18.35,196300.0,13.5955,13.6104,13.5807,13.603,196300.0
2007-03-29 14:30:00,18.35,18.37,18.33,18.36,290500.0,13.603,13.6178,13.5881,13.6104,290500.0
2007-03-29 14:40:00,18.36,18.41,18.36,18.39,334400.0,13.6104,13.6474,13.6104,13.6326,334400.0
2007-03-29 14:50:00,18.39,18.42,18.39,18.39,320700.0,13.6326,13.6549,13.6326,13.6326,320700.0
2007-03-29 15:00:00,18.39,18.42,18.36,18.39,515300.0,13.6326,13.6549,13.6104,13.6326,515300.0
2007-03-29 15:10:00,18.39,18.47,18.39,18.45,636700.0,13.6326,13.6919,13.6326,13.6771,636700.0
2007-03-29 15:20:00,18.45,18.49,18.44,18.49,341800.0,13.6771,13.7067,13.6697,13.7067,341800.0
2007-03-29 15:30:00,18.48,18.5,18.46,18.46,274400.0,13.6993,13.7142,13.6845,13.6845,274400.0
2007-03-29 15:40:00,18.46,18.5,18.46,18.48,346700.0,13.6845,13.7142,13.6845,13.6993,346700.0
2007-03-29 15:50:00,18.48,18.5,18.47,18.49,923900.0,13.6993,13.7142,13.6919,13.7067,923900.0
2007-03-30 09:30:00,18.54,18.54,18.43,18.45,647000.0,13.7438,13.7438,13.6623,13.6771,647000.0
2007-03-30 09:40:00,18.46,18.56,18.44,18.48,1005100.0,13.6845,13.7586,13.6697,13.6993,1005100.0
2007-03-30 09:50:00,18.47,18.5,18.38,18.43,597000.0,13.6919,13.7142,13.6252,13.6623,597000.0
2007-03-30 10:00:00,18.43,18.47,18.36,18.36,907500.0,13.6623,13.6919,13.6104,13.6104,907500.0
2007-03-30 10:10:00,18.37,18.43,18.36,18.41,640200.0,13.6178,13.6623,13.6104,13.6474,640200.0
2007-03-30 10:20:00,18.41,18.45,18.4,18.45,189600.0,13.6474,13.6771,13.64,13.6771,189600.0
2007-03-30 10:30:00,18.45,18.53,18.41,18.48,621400.0,13.6771,13.7364,13.6474,13.6993,621400.0
2007-03-30 10:40:00,18.48,18.52,18.47,18.51,640800.0,13.6993,13.729,13.6919,13.7216,640800.0
2007-03-30 10:50:00,18.5,18.54,18.49,18.53,543600.0,13.7142,13.7438,13.7067,13.7364,543600.0
2007-03-30 11:00:00,18.52,18.54,18.51,18.54,294700.0,13.729,13.7438,13.7216,13.7438,294700.0
2007-03-30 11:10:00,18.52,18.53,18.45,18.47,302500.0,13.729,13.7364,13.6771,13.6919,302500.0
2007-03-30 11:20:00,18.47,18.53,18.38,18.41,680600.0,13.6919,13.7364,13.6252,13.6474,680600.0
2007-03-30 11:30:00,18.41,18.46,18.4,18.43,449700.0,13.6474,13.6845,13.64,13.6623,449700.0
2007-03-30 11:40:00,18.43,18.45,18.29,18.34,1440500.0,13.6623,13.6771,13.5585,13.5955,1440500.0
2007-03-30 11:50:00,18.34,18.38,18.31,18.36,963600.0,13.5955,13.6252,13.5733,13.6104,963600.0
2007-03-30 12:00:00,18.37,18.39,18.32,18.36,684000.0,13.6178,13.6326,13.5807,13.6104,684000.0
2007-03-30 12:10:00,18.36,18.38,18.32,18.33,842900.0,13.6104,13.6252,13.5807,13.5881,842900.0
2007-03-30 12:20:00,18.33,18.35,18.31,18.32,488600.0,13.5881,13.603,13.5733,13.5807,488600.0
2007-03-30 12:30:00,18.32,18.35,18.31,18.32,285200.0,13.5807,13.603,13.5733,13.5807,285200.0
2007-03-30 12:40:00,18.32,18.33,18.27,18.28,587200.0,13.5807,13.5881,13.5437,13.5511,587200.0
2007-03-30 12:50:00,18.28,18.31,18.27,18.3,326500.0,13.5511,13.5733,13.5437,13.5659,326500.0
2007-03-30 13:00:00,18.3,18.33,18.29,18.32,267600.0,13.5659,13.5881,13.5585,13.5807,267600.0
2007-03-30 13:10:00,18.32,18.35,18.3,18.35,313500.0,13.5807,13.603,13.5659,13.603,313500.0
2007-03-30 13:20:00,18.35,18.35,18.32,18.33,316600.0,13.603,13.603,13.5807,13.5881,316600.0
2007-03-30 13:30:00,18.33,18.35,18.32,18.35,370700.0,13.5881,13.603,13.5807,13.603,370700.0
2007-03-30 13:40:00,18.35,18.37,18.3,18.33,420800.0,13.603,13.6178,13.5659,13.5881,420800.0
2007-03-30 13:50:00,18.33,18.36,18.32,18.32,297700.0,13.5881,13.6104,13.5807,13.5807,297700.0
2007-03-30 14:00:00,18.32,18.5,18.31,18.34,405000.0,13.5807,13.7142,13.5733,13.5955,405000.0
2007-03-30 14:10:00,18.34,18.37,18.33,18.34,481500.0,13.5955,13.6178,13.5881,13.5955,481500.0
2007-03-30 14:20:00,18.34,18.4,18.33,18.38,558400.0,13.5955,13.64,13.5881,13.6252,558400.0
2007-03-30 14:30:00,18.38,18.43,18.35,18.4,594800.0,13.6252,13.6623,13.603,13.64,594800.0
2007-03-30 14:40:00,18.4,18.41,18.37,18.37,270800.0,13.64,13.6474,13.6178,13.6178,270800.0
2007-03-30 14:50:00,18.37,18.38,18.34,18.36,311500.0,13.6178,13.6252,13.5955,13.6104,311500.0
2007-03-30 15:00:00,18.36,18.37,18.33,18.35,194900.0,13.6104,13.6178,13.5881,13.603,194900.0
2007-03-30 15:10:00,18.34,18.35,18.32,18.34,365100.0,13.5955,13.603,13.5807,13.5955,365100.0
2007-03-30 15:20:00,18.35,18.36,18.32,18.32,327600.0,13.603,13.6104,13.5807,13.5807,327600.0
2007-03-30 15:30:00,18.32,18.33,18.29,18.33,665700.0,13.5807,13.5881,13.5585,13.5881,665700.0
2007-03-30 15:40:00,18.33,18.36,18.32,18.35,654000.0,13.5881,13.6104,13.5807,13.603,654000.0
2007-03-30 15:50:00,18.35,18.36,18.29,18.3,949500.0,13.603,13.6104,13.5585,13.5659,949500.0
2007-04-02 09:30:00,18.29,18.45,18.29,18.44,1552300.0,13.5585,13.6771,13.5585,13.6697,1552300.0
2007-04-02 09:40:00,18.45,18.45,18.37,18.4,1023900.0,13.6771,13.6771,13.6178,13.64,1023900.0
2007-04-02 09:50:00,18.39,18.47,18.39,18.46,888800.0,13.6326,13.6919,13.6326,13.6845,888800.0
2007-04-02 10:00:00,18.46,18.46,18.36,18.38,1604100.0,13.6845,13.6845,13.6104,13.6252,1604100.0
2007-04-02 10:10:00,18.38,18.4,18.33,18.36,1445800.0,13.6252,13.64,13.5881,13.6104,1445800.0
2007-04-02 10:20:00,18.36,18.38,18.34,18.36,674400.0,13.6104,13.6252,13.5955,13.6104,674400.0
2007-04-02 10:30:00,18.36,18.41,18.35,18.38,1347700.0,13.6104,13.6474,13.603,13.6252,1347700.0
2007-04-02 10:40:00,18.39,18.4,18.32,18.33,729600.0,13.6326,13.64,13.5807,13.5881,729600.0
2007-04-02 10:50:00,18.33,18.39,18.32,18.36,605100.0,13.5881,13.6326,13.5807,13.6104,605100.0
2007-04-02 11:00:00,18.36,18.4,18.35,18.36,611600.0,13.6104,13.64,13.603,13.6104,611600.0
2007-04-02 11:10:00,18.35,18.35,18.31,18.32,801800.0,13.603,13.603,13.5733,13.5807,801800.0
2007-04-02 11:20:00,18.32,18.32,18.28,18.3,545500.0,13.5807,13.5807,13.5511,13.5659,545500.0
2007-04-02 11:30:00,18.31,18.35,18.3,18.35,486100.0,13.5733,13.603,13.5659,13.603,486100.0
2007-04-02 11:40:00,18.35,18.35,18.29,18.3,376500.0,13.603,13.603,13.5585,13.5659,376500.0
2007-04-02 11:50:00,18.3,18.3,18.25,18.29,381300.0,13.5659,13.5659,13.5288,13.5585,381300.0
2007-04-02 12:00:00,18.29,18.31,18.28,18.3,295200.0,13.5585,13.5733,13.5511,13.5659,295200.0
2007-04-02 12:10:00,18.3,18.32,18.27,18.31,560800.0,13.5659,13.5807,13.5437,13.5733,560800.0
2007-04-02 12:20:00,18.31,18.31,18.28,18.28,254300.0,13.5733,13.5733,13.5511,13.5511,254300.0
2007-04-02 12:30:00,18.29,18.31,18.26,18.28,544800.0,13.5585,13.5733,13.5362,13.5511,544800.0
2007-04-02 12:40:00,18.28,18.3,18.27,18.3,56100.0,13.5511,13.5659,13.5437,13.5659,56100.0
2007-04-02 12:50:00,18.3,18.3,18.24,18.25,363500.0,13.5659,13.5659,13.5214,13.5288,363500.0
2007-04-02 13:00:00,18.25,18.29,18.25,18.28,492000.0,13.5288,13.5585,13.5288,13.5511,492000.0
2007-04-02 13:10:00,18.28,18.29,18.25,18.26,373200.0,13.5511,13.5585,13.5288,13.5362,373200.0
2007-04-02 13:20:00,18.27,18.28,18.25,18.27,251900.0,13.5437,13.5511,13.5288,13.5437,251900.0
2007-04-02 13:30:00,18.27,18.28,18.24,18.25,211700.0,13.5437,13.5511,13.5214,13.5288,211700.0
2007-04-02 13:40:00,18.24,18.29,18.21,18.23,359500.0,13.5214,13.5585,13.4992,13.514,359500.0
2007-04-02 13:50:00,18.23,18.24,18.21,18.24,315700.0,13.514,13.5214,13.4992,13.5214,315700.0
2007-04-02 14:00:00,18.24,18.24,18.18,18.21,1203200.0,13.5214,13.5214,13.4769,13.4992,1203200.0
2007-04-02 14:10:00,18.2,18.25,18.2,18.25,383800.0,13.4918,13.5288,13.4918,13.5288,383800.0
2007-04-02 14:20:00,18.25,18.28,18.24,18.27,379700.0,13.5288,13.5511,13.5214,13.5437,379700.0
2007-04-02 14:30:00,18.28,18.3,18.27,18.28,535900.0,13.5511,13.5659,13.5437,13.5511,535900.0
2007-04-02 14:40:00,18.28,18.29,18.25,18.26,520900.0,13.5511,13.5585,13.5288,13.5362,520900.0
2007-04-02 14:50:00,18.26,18.28,18.25,18.28,228900.0,13.5362,13.5511,13.5288,13.5511,228900.0
2007-04-02 15:00:00,18.28,18.33,18.28,18.32,425400.0,13.5511,13.5881,13.5511,13.5807,425400.0
2007-04-02 15:10:00,18.32,18.36,18.32,18.35,431800.0,13.5807,13.6104,13.5807,13.603,431800.0
2007-04-02 15:20:00,18.35,18.36,18.33,18.34,362600.0,13.603,13.6104,13.5881,13.5955,362600.0
2007-04-02 15:30:00,18.34,18.35,18.33,18.33,379700.0,13.5955,13.603,13.5881,13.5881,379700.0
2007-04-02 15:40:00,18.34,18.36,18.34,18.34,720800.0,13.5955,13.6104,13.5955,13.5955,720800.0
2007-04-02 15:50:00,18.35,18.36,18.33,18.35,785900.0,13.603,13.6104,13.5881,13.603,785900.0
2007-04-03 09:30:00,18.42,18.53,18.36,18.38,734200.0,13.6549,13.7364,13.6104,13.6252,734200.0
2007-04-03 09:40:00,18.37,18.38,18.25,18.34,764800.0,13.6178,13.6252,13.5288,13.5955,764800.0
2007-04-03 09:50:00,18.34,18.37,18.33,18.36,401500.0,13.5955,13.6178,13.5881,13.6104,401500.0
2007-04-03 10:00:00,18.37,18.41,18.36,18.4,962400.0,13.6178,13.6474,13.6104,13.64,962400.0
2007-04-03 10:10:00,18.4,18.4,18.35,18.37,1400600.0,13.64,13.64,13.603,13.6178,1400600.0
2007-04-03 10:20:00,18.36,18.38,18.34,18.35,517100.0,13.6104,13.6252,13.5955,13.603,517100.0
2007-04-03 10:30:00,18.35,18.39,18.34,18.39,324100.0,13.603,13.6326,13.5955,13.6326,324100.0
2007-04-03 10:40:00,18.39,18.47,18.38,18.47,998800.0,13.6326,13.6919,13.6252,13.6919,998800.0
2007-04-03 10:50:00,18.47,18.49,18.41,18.42,877000.0,13.6919,13.7067,13.6474,13.6549,877000.0
2007-04-03 11:00:00,18.43,18.45,18.42,18.45,260200.0,13.6623,13.6771,13.6549,13.6771,260200.0
2007-04-03 11:10:00,18.45,18.48,18.44,18.47,438200.0,13.6771,13.6993,13.6697,13.6919,438200.0
2007-04-03 11:20:00,18.47,18.53,18.46,18.47,883500.0,13.6919,13.7364,13.6845,13.6919,883500.0
2007-04-03 11:30:00,18.47,18.51,18.46,18.51,500500.0,13.6919,13.7216,13.6845,13.7216,500500.0
2007-04-03 11:40:00,18.51,18.51,18.46,18.48,341400.0,13.7216,13.7216,13.6845,13.6993,341400.0
2007-04-03 11:50:00,18.48,18.5,18.45,18.48,345200.0,13.6993,13.7142,13.6771,13.6993,345200.0
2007-04-03 12:00:00,18.49,18.49,18.44,18.47,357100.0,13.7067,13.7067,13.6697,13.6919,357100.0
2007-04-03 12:10:00,18.47,18.48,18.46,18.47,236100.0,13.6919,13.6993,13.6845,13.6919,236100.0
2007-04-03 12:20:00,18.48,18.48,18.44,18.45,358300.0,13.6993,13.6993,13.6697,13.6771,358300.0
2007-04-03 12:30:00,18.45,18.45,18.43,18.44,257500.0,13.6771,13.6771,13.6623,13.6697,257500.0
2007-04-03 12:40:00,18.45,18.45,18.42,18.42,205100.0,13.6771,13.6771,13.6549,13.6549,205100.0
2007-04-03 12:50:00,18.42,18.43,18.41,18.41,260300.0,13.6549,13.6623,13.6474,13.6474,260300.0
2007-04-03 13:00:00,18.42,18.43,18.41,18.42,346600.0,13.6549,13.6623,13.6474,13.6549,346600.0
2007-04-03 13:10:00,18.42,18.42,18.41,18.42,122800.0,13.6549,13.6549,13.6474,13.6549,122800.0
2007-04-03 13:20:00,18.42,18.44,18.4,18.42,447800.0,13.6549,13.6697,13.64,13.6549,447800.0
2007-04-03 13:30:00,18.42,18.44,18.4,18.41,1446800.0,13.6549,13.6697,13.64,13.6474,1446800.0
2007-04-03 13:40:00,18.41,18.44,18.38,18.41,376500.0,13.6474,13.6697,13.6252,13.6474,376500.0
2007-04-03 13:50:00,18.41,18.42,18.35,18.36,528500.0,13.6474,13.6549,13.603,13.6104,528500.0
2007-04-03 14:00:00,18.36,18.39,18.35,18.38,411000.0,13.6104,13.6326,13.603,13.6252,411000.0
2007-04-03 14:10:00,18.38,18.38,18.34,18.37,498100.0,13.6252,13.6252,13.5955,13.6178,498100.0
2007-04-03 14:20:00,18.37,18.37,18.34,18.35,402300.0,13.6178,13.6178,13.5955,13.603,402300.0
2007-04-03 14:30:00,18.35,18.35,18.34,18.35,181600.0,13.603,13.603,13.5955,13.603,181600.0
2007-04-03 14:40:00,18.35,18.35,18.33,18.34,325800.0,13.603,13.603,13.5881,13.5955,325800.0
2007-04-03 14:50:00,18.34,18.36,18.33,18.35,478900.0,13.5955,13.6104,13.5881,13.603,478900.0
2007-04-03 15:00:00,18.34,18.38,18.33,18.38,424500.0,13.5955,13.6252,13.5881,13.6252,424500.0
2007-04-03 15:10:00,18.38,18.38,18.35,18.36,512900.0,13.6252,13.6252,13.603,13.6104,512900.0
2007-04-03 15:20:00,18.36,18.38,18.34,18.38,493100.0,13.6104,13.6252,13.5955,13.6252,493100.0
2007-04-03 15:30:00,18.38,18.39,18.37,18.39,445100.0,13.6252,13.6326,13.6178,13.6326,445100.0
2007-04-03 15:40:00,18.39,18.4,18.38,18.39,494800.0,13.6326,13.64,13.6252,13.6326,494800.0
2007-04-03 15:50:00,18.39,18.39,18.33,18.34,1153400.0,13.6326,13.6326,13.5881,13.5955,1153400.0
2007-04-04 09:30:00,18.42,18.44,18.37,18.43,785200.0,13.6549,13.6697,13.6178,13.6623,785200.0
2007-04-04 09:40:00,18.43,18.44,18.4,18.41,358000.0,13.6623,13.6697,13.64,13.6474,358000.0
2007-04-04 09:50:00,18.41,18.46,18.4,18.43,559600.0,13.6474,13.6845,13.64,13.6623,559600.0
2007-04-04 10:00:00,18.43,18.45,18.38,18.43,927100.0,13.6623,13.6771,13.6252,13.6623,927100.0
2007-04-04 10:10:00,18.43,18.45,18.42,18.42,283700.0,13.6623,13.6771,13.6549,13.6549,283700.0
2007-04-04 10:20:00,18.42,18.49,18.41,18.44,576300.0,13.6549,13.7067,13.6474,13.6697,576300.0
2007-04-04 10:30:00,18.44,18.46,18.42,18.44,423800.0,13.6697,13.6845,13.6549,13.6697,423800.0
2007-04-04 10:40:00,18.44,18.46,18.4,18.41,351900.0,13.6697,13.6845,13.64,13.6474,351900.0
2007-04-04 10:50:00,18.41,18.44,18.39,18.42,489900.0,13.6474,13.6697,13.6326,13.6549,489900.0
2007-04-04 11:00:00,18.41,18.44,18.41,18.44,257200.0,13.6474,13.6697,13.6474,13.6697,257200.0
2007-04-04 11:10:00,18.44,18.52,18.44,18.51,721300.0,13.6697,13.729,13.6697,13.7216,721300.0
2007-04-04 11:20:00,18.51,18.54,18.5,18.53,375000.0,13.7216,13.7438,13.7142,13.7364,375000.0
2007-04-04 11:30:00,18.53,18.56,18.47,18.54,531300.0,13.7364,13.7586,13.6919,13.7438,531300.0
2007-04-04 11:40:00,18.53,18.54,18.52,18.52,129100.0,13.7364,13.7438,13.729,13.729,129100.0
2007-04-04 11:50:00,18.52,18.52,18.5,18.51,218800.0,13.729,13.729,13.7142,13.7216,218800.0
2007-04-04 12:00:00,18.5,18.58,18.5,18.55,487500.0,13.7142,13.7735,13.7142,13.7512,487500.0
2007-04-04 12:10:00,18.55,18.55,18.5,18.51,206900.0,13.7512,13.7512,13.7142,13.7216,206900.0
2007-04-04 12:20:00,18.5,18.55,18.5,18.53,419700.0,13.7142,13.7512,13.7142,13.7364,419700.0
2007-04-04 12:30:00,18.53,18.59,18.53,18.57,572700.0,13.7364,13.7809,13.7364,13.766,572700.0
2007-04-04 12:40:00,18.57,18.57,18.53,18.53,301500.0,13.766,13.766,13.7364,13.7364,301500.0
2007-04-04 12:50:00,18.54,18.58,18.52,18.55,264400.0,13.7438,13.7735,13.729,13.7512,264400.0
2007-04-04 13:00:00,18.56,18.56,18.51,18.52,414600.0,13.7586,13.7586,13.7216,13.729,414600.0
2007-04-04 13:10:00,18.52,18.57,18.52,18.56,741900.0,13.729,13.766,13.729,13.7586,741900.0
2007-04-04 13:20:00,18.56,18.57,18.55,18.55,102700.0,13.7586,13.766,13.7512,13.7512,102700.0
2007-04-04 13:30:00,18.55,18.56,18.53,18.55,258200.0,13.7512,13.7586,13.7364,13.7512,258200.0
2007-04-04 13:40:00,18.54,18.55,18.53,18.53,341900.0,13.7438,13.7512,13.7364,13.7364,341900.0
2007-04-04 13:50:00,18.53,18.56,18.53,18.55,211000.0,13.7364,13.7586,13.7364,13.7512,211000.0
2007-04-04 14:00:00,18.55,18.57,18.55,18.57,126600.0,13.7512,13.766,13.7512,13.766,126600.0
2007-04-04 14:10:00,18.57,18.6,18.56,18.58,264400.0,13.766,13.7883,13.7586,13.7735,264400.0
2007-04-04 14:20:00,18.58,18.63,18.58,18.63,432500.0,13.7735,13.8105,13.7735,13.8105,432500.0
2007-04-04 14:30:00,18.63,18.66,18.62,18.65,785800.0,13.8105,13.8328,13.8031,13.8254,785800.0
2007-04-04 14:40:00,18.65,18.66,18.64,18.65,240600.0,13.8254,13.8328,13.8179,13.8254,240600.0
2007-04-04 14:50:00,18.65,18.66,18.64,18.66,157900.0,13.8254,13.8328,13.8179,13.8328,157900.0
2007-04-04 15:00:00,18.65,18.66,18.64,18.66,221300.0,13.8254,13.8328,13.8179,13.8328,221300.0
2007-04-04 15:10:00,18.66,18.7,18.65,18.69,368600.0,13.8328,13.8624,13.8254,13.855,368600.0
2007-04-04 15:20:00,18.69,18.71,18.66,18.66,414400.0,13.855,13.8698,13.8328,13.8328,414400.0
2007-04-04 15:30:00,18.67,18.67,18.63,18.65,463400.0,13.8402,13.8402,13.8105,13.8254,463400.0
2007-04-04 15:40:00,18.65,18.67,18.64,18.64,732300.0,13.8254,13.8402,13.8179,13.8179,732300.0
2007-04-04 15:50:00,18.64,18.68,18.62,18.67,1463700.0,13.8179,13.8476,13.8031,13.8402,1463700.0
2007-04-05 09:30:00,18.67,18.7,18.61,18.67,795600.0,13.8402,13.8624,13.7957,13.8402,795600.0
2007-04-05 09:40:00,18.66,18.79,18.66,18.76,1242400.0,13.8328,13.9291,13.8328,13.9069,1242400.0
2007-04-05 09:50:00,18.76,18.79,18.73,18.78,760300.0,13.9069,13.9291,13.8847,13.9217,760300.0
2007-04-05 10:00:00,18.78,18.83,18.67,18.82,908100.0,13.9217,13.9588,13.8402,13.9514,908100.0
2007-04-05 10:10:00,18.82,18.83,18.77,18.77,397300.0,13.9514,13.9588,13.9143,13.9143,397300.0
2007-04-05 10:20:00,18.77,18.78,18.76,18.77,296600.0,13.9143,13.9217,13.9069,13.9143,296600.0
2007-04-05 10:30:00,18.77,18.79,18.77,18.77,491700.0,13.9143,13.9291,13.9143,13.9143,491700.0
2007-04-05 10:40:00,18.77,18.78,18.75,18.75,187000.0,13.9143,13.9217,13.8995,13.8995,187000.0
2007-04-05 10:50:00,18.75,18.76,18.7,18.73,748700.0,13.8995,13.9069,13.8624,13.8847,748700.0
2007-04-05 11:00:00,18.72,18.73,18.7,18.72,402400.0,13.8772,13.8847,13.8624,13.8772,402400.0
2007-04-05 11:10:00,18.71,18.72,18.68,18.69,770100.0,13.8698,13.8772,13.8476,13.855,770100.0
2007-04-05 11:20:00,18.7,18.7,18.63,18.66,1056700.0,13.8624,13.8624,13.8105,13.8328,1056700.0
2007-04-05 11:30:00,18.65,18.66,18.6,18.62,777500.0,13.8254,13.8328,13.7883,13.8031,777500.0
2007-04-05 11:40:00,18.61,18.66,18.61,18.65,854700.0,13.7957,13.8328,13.7957,13.8254,854700.0
2007-04-05 11:50:00,18.65,18.68,18.64,18.67,105200.0,13.8254,13.8476,13.8179,13.8402,105200.0
2007-04-05 12:00:00,18.68,18.7,18.63,18.63,711900.0,13.8476,13.8624,13.8105,13.8105,711900.0
2007-04-05 12:10:00,18.63,18.65,18.62,18.64,175400.0,13.8105,13.8254,13.8031,13.8179,175400.0
2007-04-05 12:20:00,18.64,18.67,18.64,18.66,231400.0,13.8179,13.8402,13.8179,13.8328,231400.0
2007-04-05 12:30:00,18.65,18.66,18.64,18.64,129700.0,13.8254,13.8328,13.8179,13.8179,129700.0
2007-04-05 12:40:00,18.64,18.64,18.63,18.63,131100.0,13.8179,13.8179,13.8105,13.8105,131100.0
2007-04-05 12:50:00,18.63,18.66,18.63,18.65,128500.0,13.8105,13.8328,13.8105,13.8254,128500.0
2007-04-05 13:00:00,18.65,18.65,18.64,18.65,49800.0,13.8254,13.8254,13.8179,13.8254,49800.0
2007-04-05 13:10:00,18.65,18.65,18.64,18.65,65000.0,13.8254,13.8254,13.8179,13.8254,65000.0
2007-04-05 13:20:00,18.64,18.65,18.64,18.64,110500.0,13.8179,13.8254,13.8179,13.8179,110500.0
2007-04-05 13:30:00,18.64,18.65,18.63,18.63,155200.0,13.8179,13.8254,13.8105,13.8105,155200.0
2007-04-05 13:40:00,18.63,18.66,18.63,18.66,217000.0,13.8105,13.8328,13.8105,13.8328,217000.0
2007-04-05 13:50:00,18.65,18.65,18.64,18.65,170500.0,13.8254,13.8254,13.8179,13.8254,170500.0
2007-04-05 14:00:00,18.65,18.68,18.64,18.68,152000.0,13.8254,13.8476,13.8179,13.8476,152000.0
2007-04-05 14:10:00,18.68,18.68,18.67,18.68,76600.0,13.8476,13.8476,13.8402,13.8476,76600.0
2007-04-05 14:20:00,18.67,18.68,18.66,18.67,204000.0,13.8402,13.8476,13.8328,13.8402,204000.0
2007-04-05 14:30:00,18.66,18.69,18.66,18.68,242400.0,13.8328,13.855,13.8328,13.8476,242400.0
2007-04-05 14:40:00,18.67,18.68,18.66,18.67,129600.0,13.8402,13.8476,13.8328,13.8402,129600.0
2007-04-05 14:50:00,18.66,18.67,18.66,18.66,89100.0,13.8328,13.8402,13.8328,13.8328,89100.0
2007-04-05 15:00:00,18.67,18.68,18.66,18.68,173000.0,13.8402,13.8476,13.8328,13.8476,173000.0
2007-04-05 15:10:00,18.68,18.68,18.66,18.68,259100.0,13.8476,13.8476,13.8328,13.8476,259100.0
2007-04-05 15:20:00,18.68,18.68,18.65,18.65,247400.0,13.8476,13.8476,13.8254,13.8254,247400.0
2007-04-05 15:30:00,18.65,18.66,18.62,18.64,558200.0,13.8254,13.8328,13.8031,13.8179,558200.0
2007-04-05 15:40:00,18.64,18.66,18.63,18.66,455000.0,13.8179,13.8328,13.8105,13.8328,455000.0
2007-04-05 15:50:00,18.66,18.68,18.64,18.68,963900.0,13.8328,13.8476,13.8179,13.8476,963900.0
2007-04-09 09:30:00,18.72,18.75,18.61,18.67,887300.0,13.8772,13.8995,13.7957,13.8402,887300.0
2007-04-09 09:40:00,18.66,18.69,18.65,18.66,608200.0,13.8328,13.855,13.8254,13.8328,608200.0
2007-04-09 09:50:00,18.67,18.74,18.66,18.72,817400.0,13.8402,13.8921,13.8328,13.8772,817400.0
2007-04-09 10:00:00,18.72,18.74,18.6,18.6,656700.0,13.8772,13.8921,13.7883,13.7883,656700.0
2007-04-09 10:10:00,18.6,18.62,18.54,18.58,652200.0,13.7883,13.8031,13.7438,13.7735,652200.0
2007-04-09 10:20:00,18.58,18.63,18.58,18.62,677200.0,13.7735,13.8105,13.7735,13.8031,677200.0
2007-04-09 10:30:00,18.61,18.63,18.55,18.62,605600.0,13.7957,13.8105,13.7512,13.8031,605600.0
2007-04-09 10:40:00,18.61,18.65,18.61,18.63,282100.0,13.7957,13.8254,13.7957,13.8105,282100.0
2007-04-09 10:50:00,18.62,18.64,18.62,18.64,389300.0,13.8031,13.8179,13.8031,13.8179,389300.0
2007-04-09 11:00:00,18.64,18.7,18.64,18.67,326600.0,13.8179,13.8624,13.8179,13.8402,326600.0
2007-04-09 11:10:00,18.66,18.7,18.66,18.7,236600.0,13.8328,13.8624,13.8328,13.8624,236600.0
2007-04-09 11:20:00,18.7,18.7,18.68,18.68,221000.0,13.8624,13.8624,13.8476,13.8476,221000.0
2007-04-09 11:30:00,18.68,18.68,18.64,18.64,276800.0,13.8476,13.8476,13.8179,13.8179,276800.0
2007-04-09 11:40:00,18.65,18.65,18.6,18.61,312800.0,13.8254,13.8254,13.7883,13.7957,312800.0
2007-04-09 11:50:00,18.61,18.62,18.59,18.62,214200.0,13.7957,13.8031,13.7809,13.8031,214200.0
2007-04-09 12:00:00,18.61,18.62,18.6,18.61,273500.0,13.7957,13.8031,13.7883,13.7957,273500.0
2007-04-09 12:10:00,18.61,18.65,18.6,18.6,490300.0,13.7957,13.8254,13.7883,13.7883,490300.0
2007-04-09 12:20:00,18.61,18.61,18.6,18.61,56900.0,13.7957,13.7957,13.7883,13.7957,56900.0
2007-04-09 12:30:00,18.61,18.63,18.6,18.63,257600.0,13.7957,13.8105,13.7883,13.8105,257600.0
2007-04-09 12:40:00,18.63,18.64,18.6,18.62,414100.0,13.8105,13.8179,13.7883,13.8031,414100.0
2007-04-09 12:50:00,18.62,18.63,18.61,18.62,97000.0,13.8031,13.8105,13.7957,13.8031,97000.0
2007-04-09 13:00:00,18.62,18.63,18.61,18.61,120000.0,13.8031,13.8105,13.7957,13.7957,120000.0
2007-04-09 13:10:00,18.62,18.62,18.59,18.59,309800.0,13.8031,13.8031,13.7809,13.7809,309800.0
2007-04-09 13:20:00,18.6,18.62,18.6,18.61,242100.0,13.7883,13.8031,13.7883,13.7957,242100.0
2007-04-09 13:30:00,18.62,18.63,18.61,18.61,242100.0,13.8031,13.8105,13.7957,13.7957,242100.0
2007-04-09 13:40:00,18.61,18.63,18.61,18.63,224400.0,13.7957,13.8105,13.7957,13.8105,224400.0
2007-04-09 13:50:00,18.63,18.64,18.61,18.63,434000.0,13.8105,13.8179,13.7957,13.8105,434000.0
2007-04-09 14:00:00,18.63,18.63,18.58,18.6,487000.0,13.8105,13.8105,13.7735,13.7883,487000.0
2007-04-09 14:10:00,18.6,18.61,18.57,18.57,316300.0,13.7883,13.7957,13.766,13.766,316300.0
2007-04-09 14:20:00,18.56,18.59,18.56,18.59,369100.0,13.7586,13.7809,13.7586,13.7809,369100.0
2007-04-09 14:30:00,18.59,18.64,18.58,18.63,435900.0,13.7809,13.8179,13.7735,13.8105,435900.0
2007-04-09 14:40:00,18.63,18.65,18.62,18.63,443700.0,13.8105,13.8254,13.8031,13.8105,443700.0
2007-04-09 14:50:00,18.63,18.67,18.62,18.67,421000.0,13.8105,13.8402,13.8031,13.8402,421000.0
2007-04-09 15:00:00,18.67,18.67,18.64,18.65,782100.0,13.8402,13.8402,13.8179,13.8254,782100.0
2007-04-09 15:10:00,18.66,18.67,18.64,18.67,285100.0,13.8328,13.8402,13.8179,13.8402,285100.0
2007-04-09 15:20:00,18.66,18.67,18.63,18.67,479100.0,13.8328,13.8402,13.8105,13.8402,479100.0
2007-04-09 15:30:00,18.66,18.71,18.66,18.7,556000.0,13.8328,13.8698,13.8328,13.8624,556000.0
2007-04-09 15:40:00,18.69,18.7,18.67,18.68,306800.0,13.855,13.8624,13.8402,13.8476,306800.0
2007-04-09 15:50:00,18.68,18.69,18.64,18.64,622100.0,13.8476,13.855,13.8179,13.8179,622100.0
2007-04-10 09:30:00,18.94,19.12,18.85,19.04,4026400.0,14.0403,14.1738,13.9736,14.1145,4026400.0
2007-04-10 09:40:00,19.03,19.1,18.98,19.04,1872600.0,14.107,14.1589,14.07,14.1145,1872600.0
2007-04-10 09:50:00,19.03,19.07,18.99,19.06,1544800.0,14.107,14.1367,14.0774,14.1293,1544800.0
2007-04-10 10:00:00,19.05,19.12,19.04,19.06,1558900.0,14.1219,14.1738,14.1145,14.1293,1558900.0
2007-04-10 10:10:00,19.06,19.1,19.03,19.08,1161800.0,14.1293,14.1589,14.107,14.1441,1161800.0
2007-04-10 10:20:00,19.08,19.09,19.04,19.07,601600.0,14.1441,14.1515,14.1145,14.1367,601600.0
2007-04-10 10:30:00,19.08,19.14,19.07,19.11,1709300.0,14.1441,14.1886,14.1367,14.1664,1709300.0
2007-04-10 10:40:00,19.11,19.19,19.11,19.18,1784200.0,14.1664,14.2257,14.1664,14.2182,1784200.0
2007-04-10 10:50:00,19.18,19.19,19.11,19.14,1428200.0,14.2182,14.2257,14.1664,14.1886,1428200.0
2007-04-10 11:00:00,19.13,19.17,19.11,19.14,1175700.0,14.1812,14.2108,14.1664,14.1886,1175700.0
2007-04-10 11:10:00,19.13,19.18,19.11,19.16,909200.0,14.1812,14.2182,14.1664,14.2034,909200.0
2007-04-10 11:20:00,19.17,19.18,19.14,19.16,662600.0,14.2108,14.2182,14.1886,14.2034,662600.0
2007-04-10 11:30:00,19.16,19.19,19.15,19.16,754700.0,14.2034,14.2257,14.196,14.2034,754700.0
2007-04-10 11:40:00,19.16,19.18,19.16,19.18,404400.0,14.2034,14.2182,14.2034,14.2182,404400.0
2007-04-10 11:50:00,19.18,19.2,19.17,19.19,671900.0,14.2182,14.2331,14.2108,14.2257,671900.0
2007-04-10 12:00:00,19.2,19.22,19.19,19.2,919800.0,14.2331,14.2479,14.2257,14.2331,919800.0
2007-04-10 12:10:00,19.2,19.22,19.19,19.2,976400.0,14.2331,14.2479,14.2257,14.2331,976400.0
2007-04-10 12:20:00,19.21,19.22,19.2,19.21,583200.0,14.2405,14.2479,14.2331,14.2405,583200.0
2007-04-10 12:30:00,19.22,19.27,19.21,19.26,1052300.0,14.2479,14.285,14.2405,14.2775,1052300.0
2007-04-10 12:40:00,19.27,19.32,19.26,19.3,1083800.0,14.285,14.322,14.2775,14.3072,1083800.0
2007-04-10 12:50:00,19.29,19.35,19.29,19.31,832300.0,14.2998,14.3443,14.2998,14.3146,832300.0
2007-04-10 13:00:00,19.31,19.33,19.3,19.32,425700.0,14.3146,14.3294,14.3072,14.322,425700.0
2007-04-10 13:10:00,19.31,19.32,19.28,19.32,677100.0,14.3146,14.322,14.2924,14.322,677100.0
2007-04-10 13:20:00,19.32,19.36,19.31,19.35,884200.0,14.322,14.3517,14.3146,14.3443,884200.0
2007-04-10 13:30:00,19.35,19.35,19.32,19.32,508800.0,14.3443,14.3443,14.322,14.322,508800.0
2007-04-10 13:40:00,19.32,19.36,19.31,19.36,763500.0,14.322,14.3517,14.3146,14.3517,763500.0
2007-04-10 13:50:00,19.35,19.36,19.31,19.31,515000.0,14.3443,14.3517,14.3146,14.3146,515000.0
2007-04-10 14:00:00,19.31,19.34,19.3,19.33,662600.0,14.3146,14.3369,14.3072,14.3294,662600.0
2007-04-10 14:10:00,19.33,19.35,19.31,19.33,1046200.0,14.3294,14.3443,14.3146,14.3294,1046200.0
2007-04-10 14:20:00,19.32,19.35,19.32,19.34,473000.0,14.322,14.3443,14.322,14.3369,473000.0
2007-04-10 14:30:00,19.34,19.39,19.3,19.38,510500.0,14.3369,14.3739,14.3072,14.3665,510500.0
2007-04-10 14:40:00,19.38,19.44,19.38,19.44,758300.0,14.3665,14.411,14.3665,14.411,758300.0
2007-04-10 14:50:00,19.43,19.45,19.32,19.42,1015400.0,14.4036,14.4184,14.322,14.3962,1015400.0
2007-04-10 15:00:00,19.42,19.44,19.42,19.44,567400.0,14.3962,14.411,14.3962,14.411,567400.0
2007-04-10 15:10:00,19.43,19.44,19.38,19.4,1165000.0,14.4036,14.411,14.3665,14.3813,1165000.0
2007-04-10 15:20:00,19.41,19.43,19.38,19.38,1351400.0,14.3887,14.4036,14.3665,14.3665,1351400.0
2007-04-10 15:30:00,19.38,19.42,19.36,19.4,1472400.0,14.3665,14.3962,14.3517,14.3813,1472400.0
2007-04-10 15:40:00,19.4,19.41,19.37,19.4,1816900.0,14.3813,14.3887,14.3591,14.3813,1816900.0
2007-04-10 15:50:00,19.41,19.44,19.35,19.42,2426400.0,14.3887,14.411,14.3443,14.3962,2426400.0
2007-04-11 09:30:00,19.34,19.5,19.34,19.48,1888500.0,14.3369,14.4555,14.3369,14.4406,1888500.0
2007-04-11 09:40:00,19.49,19.49,19.42,19.48,1169000.0,14.448,14.448,14.3962,14.4406,1169000.0
2007-04-11 09:50:00,19.48,19.5,19.45,19.45,1098300.0,14.4406,14.4555,14.4184,14.4184,1098300.0
2007-04-11 10:00:00,19.45,19.5,19.42,19.43,703800.0,14.4184,14.4555,14.3962,14.4036,703800.0
2007-04-11 10:10:00,19.44,19.47,19.36,19.36,1092300.0,14.411,14.4332,14.3517,14.3517,1092300.0
2007-04-11 10:20:00,19.37,19.4,19.3,19.39,1361800.0,14.3591,14.3813,14.3072,14.3739,1361800.0
2007-04-11 10:30:00,19.39,19.44,19.37,19.41,817200.0,14.3739,14.411,14.3591,14.3887,817200.0
2007-04-11 10:40:00,19.41,19.42,19.31,19.36,1294000.0,14.3887,14.3962,14.3146,14.3517,1294000.0
2007-04-11 10:50:00,19.35,19.38,19.32,19.35,589600.0,14.3443,14.3665,14.322,14.3443,589600.0
2007-04-11 11:00:00,19.35,19.39,19.32,19.32,498400.0,14.3443,14.3739,14.322,14.322,498400.0
2007-04-11 11:10:00,19.32,19.34,19.3,19.33,774700.0,14.322,14.3369,14.3072,14.3294,774700.0
2007-04-11 11:20:00,19.33,19.35,19.31,19.31,813000.0,14.3294,14.3443,14.3146,14.3146,813000.0
2007-04-11 11:30:00,19.31,19.32,19.26,19.3,885800.0,14.3146,14.322,14.2775,14.3072,885800.0
2007-04-11 11:40:00,19.3,19.32,19.27,19.31,730400.0,14.3072,14.322,14.285,14.3146,730400.0
2007-04-11 11:50:00,19.3,19.32,19.29,19.29,313600.0,14.3072,14.322,14.2998,14.2998,313600.0
2007-04-11 12:00:00,19.29,19.32,19.29,19.3,344100.0,14.2998,14.322,14.2998,14.3072,344100.0
2007-04-11 12:10:00,19.3,19.31,19.27,19.28,313300.0,14.3072,14.3146,14.285,14.2924,313300.0
2007-04-11 12:20:00,19.27,19.28,19.25,19.27,360300.0,14.285,14.2924,14.2701,14.285,360300.0
2007-04-11 12:30:00,19.28,19.29,19.2,19.21,900600.0,14.2924,14.2998,14.2331,14.2405,900600.0
2007-04-11 12:40:00,19.22,19.23,19.21,19.23,209000.0,14.2479,14.2553,14.2405,14.2553,209000.0
2007-04-11 12:50:00,19.23,19.29,19.21,19.26,949200.0,14.2553,14.2998,14.2405,14.2775,949200.0
2007-04-11 13:00:00,19.26,19.34,19.25,19.33,578700.0,14.2775,14.3369,14.2701,14.3294,578700.0
2007-04-11 13:10:00,19.33,19.34,19.3,19.31,458200.0,14.3294,14.3369,14.3072,14.3146,458200.0
2007-04-11 13:20:00,19.32,19.32,19.29,19.31,215500.0,14.322,14.322,14.2998,14.3146,215500.0
2007-04-11 13:30:00,19.32,19.32,19.3,19.3,127800.0,14.322,14.322,14.3072,14.3072,127800.0
2007-04-11 13:40:00,19.31,19.32,19.3,19.3,176100.0,14.3146,14.322,14.3072,14.3072,176100.0
2007-04-11 13:50:00,19.3,19.31,19.29,19.3,158900.0,14.3072,14.3146,14.2998,14.3072,158900.0
2007-04-11 14:00:00,19.3,19.3,19.22,19.24,834200.0,14.3072,14.3072,14.2479,14.2627,834200.0
2007-04-11 14:10:00,19.24,19.26,19.22,19.25,488800.0,14.2627,14.2775,14.2479,14.2701,488800.0
2007-04-11 14:20:00,19.25,19.26,19.23,19.23,227800.0,14.2701,14.2775,14.2553,14.2553,227800.0
2007-04-11 14:30:00,19.23,19.23,19.16,19.18,785300.0,14.2553,14.2553,14.2034,14.2182,785300.0
2007-04-11 14:40:00,19.18,19.19,19.16,19.17,390100.0,14.2182,14.2257,14.2034,14.2108,390100.0
2007-04-11 14:50:00,19.17,19.2,19.16,19.2,493100.0,14.2108,14.2331,14.2034,14.2331,493100.0
2007-04-11 15:00:00,19.21,19.21,19.18,19.19,380800.0,14.2405,14.2405,14.2182,14.2257,380800.0
2007-04-11 15:10:00,19.2,19.24,19.19,19.22,994600.0,14.2331,14.2627,14.2257,14.2479,994600.0
2007-04-11 15:20:00,19.22,19.25,19.22,19.24,515500.0,14.2479,14.2701,14.2479,14.2627,515500.0
2007-04-11 15:30:00,19.24,19.28,19.22,19.26,1072200.0,14.2627,14.2924,14.2479,14.2775,1072200.0
2007-04-11 15:40:00,19.25,19.26,19.22,19.23,1015500.0,14.2701,14.2775,14.2479,14.2553,1015500.0
2007-04-11 15:50:00,19.23,19.24,19.2,19.22,1275700.0,14.2553,14.2627,14.2331,14.2479,1275700.0
2007-04-12 09:30:00,19.15,19.26,19.13,19.22,1484700.0,14.196,14.2775,14.1812,14.2479,1484700.0
2007-04-12 09:40:00,19.21,19.23,19.14,19.2,680100.0,14.2405,14.2553,14.1886,14.2331,680100.0
2007-04-12 09:50:00,19.2,19.23,19.16,19.21,630500.0,14.2331,14.2553,14.2034,14.2405,630500.0
2007-04-12 10:00:00,19.2,19.24,19.19,19.2,451600.0,14.2331,14.2627,14.2257,14.2331,451600.0
2007-04-12 10:10:00,19.2,19.21,19.17,19.21,320000.0,14.2331,14.2405,14.2108,14.2405,320000.0
2007-04-12 10:20:00,19.21,19.35,19.2,19.34,1167600.0,14.2405,14.3443,14.2331,14.3369,1167600.0
2007-04-12 10:30:00,19.33,19.42,19.32,19.41,1882800.0,14.3294,14.3962,14.322,14.3887,1882800.0
2007-04-12 10:40:00,19.41,19.45,19.38,19.41,1129500.0,14.3887,14.4184,14.3665,14.3887,1129500.0
2007-04-12 10:50:00,19.41,19.48,19.41,19.48,900700.0,14.3887,14.4406,14.3887,14.4406,900700.0
2007-04-12 11:00:00,19.48,19.55,19.47,19.54,1285400.0,14.4406,14.4925,14.4332,14.4851,1285400.0
2007-04-12 11:10:00,19.54,19.55,19.48,19.51,998100.0,14.4851,14.4925,14.4406,14.4629,998100.0
2007-04-12 11:20:00,19.51,19.51,19.41,19.43,1122600.0,14.4629,14.4629,14.3887,14.4036,1122600.0
2007-04-12 11:30:00,19.42,19.43,19.38,19.4,1494100.0,14.3962,14.4036,14.3665,14.3813,1494100.0
2007-04-12 11:40:00,19.4,19.41,19.38,19.39,485800.0,14.3813,14.3887,14.3665,14.3739,485800.0
2007-04-12 11:50:00,19.4,19.41,19.38,19.4,660500.0,14.3813,14.3887,14.3665,14.3813,660500.0
2007-04-12 12:00:00,19.4,19.47,19.39,19.45,613400.0,14.3813,14.4332,14.3739,14.4184,613400.0
2007-04-12 12:10:00,19.46,19.46,19.43,19.44,560800.0,14.4258,14.4258,14.4036,14.411,560800.0
2007-04-12 12:20:00,19.44,19.46,19.43,19.45,598500.0,14.411,14.4258,14.4036,14.4184,598500.0
2007-04-12 12:30:00,19.44,19.45,19.4,19.42,554300.0,14.411,14.4184,14.3813,14.3962,554300.0
2007-04-12 12:40:00,19.42,19.44,19.41,19.44,277900.0,14.3962,14.411,14.3887,14.411,277900.0
2007-04-12 12:50:00,19.44,19.47,19.42,19.47,236900.0,14.411,14.4332,14.3962,14.4332,236900.0
2007-04-12 13:00:00,19.47,19.53,19.47,19.51,534400.0,14.4332,14.4777,14.4332,14.4629,534400.0
2007-04-12 13:10:00,19.51,19.51,19.45,19.46,472000.0,14.4629,14.4629,14.4184,14.4258,472000.0
2007-04-12 13:20:00,19.47,19.51,19.45,19.49,557600.0,14.4332,14.4629,14.4184,14.448,557600.0
2007-04-12 13:30:00,19.49,19.51,19.47,19.47,553400.0,14.448,14.4629,14.4332,14.4332,553400.0
2007-04-12 13:40:00,19.48,19.51,19.47,19.5,523900.0,14.4406,14.4629,14.4332,14.4555,523900.0
2007-04-12 13:50:00,19.5,19.53,19.5,19.53,281700.0,14.4555,14.4777,14.4555,14.4777,281700.0
2007-04-12 14:00:00,19.53,19.54,19.47,19.47,342200.0,14.4777,14.4851,14.4332,14.4332,342200.0
2007-04-12 14:10:00,19.48,19.49,19.47,19.48,283600.0,14.4406,14.448,14.4332,14.4406,283600.0
2007-04-12 14:20:00,19.49,19.5,19.42,19.42,1210900.0,14.448,14.4555,14.3962,14.3962,1210900.0
2007-04-12 14:30:00,19.42,19.44,19.39,19.43,633800.0,14.3962,14.411,14.3739,14.4036,633800.0
2007-04-12 14:40:00,19.42,19.43,19.41,19.41,216500.0,14.3962,14.4036,14.3887,14.3887,216500.0
2007-04-12 14:50:00,19.41,19.45,19.36,19.37,994300.0,14.3887,14.4184,14.3517,14.3591,994300.0
2007-04-12 15:00:00,19.37,19.38,19.35,19.36,707200.0,14.3591,14.3665,14.3443,14.3517,707200.0
2007-04-12 15:10:00,19.37,19.38,19.3,19.31,766200.0,14.3591,14.3665,14.3072,14.3146,766200.0
2007-04-12 15:20:00,19.32,19.38,19.31,19.38,719900.0,14.322,14.3665,14.3146,14.3665,719900.0
2007-04-12 15:30:00,19.38,19.4,19.37,19.38,415700.0,14.3665,14.3813,14.3591,14.3665,415700.0
2007-04-12 15:40:00,19.38,19.42,19.33,19.41,1250700.0,14.3665,14.3962,14.3294,14.3887,1250700.0
2007-04-12 15:50:00,19.4,19.46,19.34,19.35,2498300.0,14.3813,14.4258,14.3369,14.3443,2498300.0
2007-04-13 09:30:00,19.19,19.2,18.93,18.98,2723500.0,14.2257,14.2331,14.0329,14.07,2723500.0
2007-04-13 09:40:00,18.98,19.03,18.95,19.02,1952600.0,14.07,14.107,14.0477,14.0996,1952600.0
2007-04-13 09:50:00,19.02,19.03,18.87,18.92,2106400.0,14.0996,14.107,13.9884,14.0255,2106400.0
2007-04-13 10:00:00,18.93,18.97,18.87,18.9,1606000.0,14.0329,14.0626,13.9884,14.0107,1606000.0
2007-04-13 10:10:00,18.9,18.94,18.89,18.92,1056900.0,14.0107,14.0403,14.0033,14.0255,1056900.0
2007-04-13 10:20:00,18.93,18.95,18.91,18.93,802500.0,14.0329,14.0477,14.0181,14.0329,802500.0
2007-04-13 10:30:00,18.92,19.03,18.91,18.98,1359600.0,14.0255,14.107,14.0181,14.07,1359600.0
2007-04-13 10:40:00,18.98,19.18,18.96,19.0,1096200.0,14.07,14.2182,14.0552,14.0848,1096200.0
2007-04-13 10:50:00,19.0,19.07,18.9,19.05,1022200.0,14.0848,14.1367,14.0107,14.1219,1022200.0
2007-04-13 11:00:00,19.05,19.15,19.05,19.15,1675800.0,14.1219,14.196,14.1219,14.196,1675800.0
2007-04-13 11:10:00,19.15,19.15,19.1,19.11,848900.0,14.196,14.196,14.1589,14.1664,848900.0
2007-04-13 11:20:00,19.12,19.14,19.1,19.12,575200.0,14.1738,14.1886,14.1589,14.1738,575200.0
2007-04-13 11:30:00,19.11,19.13,19.08,19.11,348800.0,14.1664,14.1812,14.1441,14.1664,348800.0
2007-04-13 11:40:00,19.11,19.12,19.1,19.12,189800.0,14.1664,14.1738,14.1589,14.1738,189800.0
2007-04-13 11:50:00,19.12,19.15,19.11,19.13,858400.0,14.1738,14.196,14.1664,14.1812,858400.0
2007-04-13 12:00:00,19.13,19.14,19.11,19.14,588600.0,14.1812,14.1886,14.1664,14.1886,588600.0
2007-04-13 12:10:00,19.14,19.14,19.02,19.02,2240100.0,14.1886,14.1886,14.0996,14.0996,2240100.0
2007-04-13 12:20:00,19.02,19.05,18.97,19.04,946900.0,14.0996,14.1219,14.0626,14.1145,946900.0
2007-04-13 12:30:00,19.03,19.1,18.9,19.09,910300.0,14.107,14.1589,14.0107,14.1515,910300.0
2007-04-13 12:40:00,19.09,19.14,19.07,19.09,841700.0,14.1515,14.1886,14.1367,14.1515,841700.0
2007-04-13 12:50:00,19.09,19.09,19.02,19.05,866100.0,14.1515,14.1515,14.0996,14.1219,866100.0
2007-04-13 13:00:00,19.05,19.08,19.04,19.06,526600.0,14.1219,14.1441,14.1145,14.1293,526600.0
2007-04-13 13:10:00,19.06,19.09,19.05,19.07,402900.0,14.1293,14.1515,14.1219,14.1367,402900.0
2007-04-13 13:20:00,19.07,19.11,19.06,19.1,226900.0,14.1367,14.1664,14.1293,14.1589,226900.0
2007-04-13 13:30:00,19.11,19.14,19.1,19.14,747600.0,14.1664,14.1886,14.1589,14.1886,747600.0
2007-04-13 13:40:00,19.13,19.17,19.12,19.14,531100.0,14.1812,14.2108,14.1738,14.1886,531100.0
2007-04-13 13:50:00,19.13,19.14,19.1,19.13,390900.0,14.1812,14.1886,14.1589,14.1812,390900.0
2007-04-13 14:00:00,19.13,19.14,19.06,19.08,308500.0,14.1812,14.1886,14.1293,14.1441,308500.0
2007-04-13 14:10:00,19.08,19.1,19.07,19.09,203600.0,14.1441,14.1589,14.1367,14.1515,203600.0
2007-04-13 14:20:00,19.09,19.1,19.06,19.07,282900.0,14.1515,14.1589,14.1293,14.1367,282900.0
2007-04-13 14:30:00,19.07,19.07,19.03,19.05,414700.0,14.1367,14.1367,14.107,14.1219,414700.0
2007-04-13 14:40:00,19.06,19.12,19.05,19.09,996600.0,14.1293,14.1738,14.1219,14.1515,996600.0
2007-04-13 14:50:00,19.08,19.1,19.06,19.08,742000.0,14.1441,14.1589,14.1293,14.1441,742000.0
2007-04-13 15:00:00,19.08,19.09,19.04,19.09,952400.0,14.1441,14.1515,14.1145,14.1515,952400.0
2007-04-13 15:10:00,19.09,19.11,19.05,19.09,973400.0,14.1515,14.1664,14.1219,14.1515,973400.0
2007-04-13 15:20:00,19.09,19.09,19.07,19.09,275800.0,14.1515,14.1515,14.1367,14.1515,275800.0
2007-04-13 15:30:00,19.09,19.1,19.08,19.1,450300.0,14.1515,14.1589,14.1441,14.1589,450300.0
2007-04-13 15:40:00,19.09,19.1,19.05,19.08,1651700.0,14.1515,14.1589,14.1219,14.1441,1651700.0
2007-04-13 15:50:00,19.07,19.1,19.07,19.1,815500.0,14.1367,14.1589,14.1367,14.1589,815500.0
2007-04-16 09:30:00,19.18,19.2,19.04,19.07,995700.0,14.2182,14.2331,14.1145,14.1367,995700.0
2007-04-16 09:40:00,19.08,19.09,19.01,19.01,557000.0,14.1441,14.1515,14.0922,14.0922,557000.0
2007-04-16 09:50:00,19.02,19.06,19.01,19.05,374900.0,14.0996,14.1293,14.0922,14.1219,374900.0
2007-04-16 10:00:00,19.06,19.06,19.03,19.04,421900.0,14.1293,14.1293,14.107,14.1145,421900.0
2007-04-16 10:10:00,19.05,19.05,19.0,19.0,431600.0,14.1219,14.1219,14.0848,14.0848,431600.0
2007-04-16 10:20:00,19.0,19.05,18.99,19.03,750000.0,14.0848,14.1219,14.0774,14.107,750000.0
2007-04-16 10:30:00,19.03,19.03,18.97,19.0,481600.0,14.107,14.107,14.0626,14.0848,481600.0
2007-04-16 10:40:00,19.01,19.09,19.0,19.09,829900.0,14.0922,14.1515,14.0848,14.1515,829900.0
2007-04-16 10:50:00,19.09,19.14,19.08,19.13,1175900.0,14.1515,14.1886,14.1441,14.1812,1175900.0
2007-04-16 11:00:00,19.14,19.17,19.11,19.17,688300.0,14.1886,14.2108,14.1664,14.2108,688300.0
2007-04-16 11:10:00,19.16,19.19,19.1,19.16,1304800.0,14.2034,14.2257,14.1589,14.2034,1304800.0
2007-04-16 11:20:00,19.16,19.18,19.14,19.15,514200.0,14.2034,14.2182,14.1886,14.196,514200.0
2007-04-16 11:30:00,19.15,19.2,19.14,19.19,296600.0,14.196,14.2331,14.1886,14.2257,296600.0
2007-04-16 11:40:00,19.19,19.22,19.17,19.19,590900.0,14.2257,14.2479,14.2108,14.2257,590900.0
2007-04-16 11:50:00,19.2,19.21,19.13,19.15,561600.0,14.2331,14.2405,14.1812,14.196,561600.0
2007-04-16 12:00:00,19.14,19.17,19.14,19.17,154100.0,14.1886,14.2108,14.1886,14.2108,154100.0
2007-04-16 12:10:00,19.17,19.18,19.16,19.17,129000.0,14.2108,14.2182,14.2034,14.2108,129000.0
2007-04-16 12:20:00,19.17,19.19,19.16,19.17,189200.0,14.2108,14.2257,14.2034,14.2108,189200.0
2007-04-16 12:30:00,19.17,19.17,19.15,19.15,58100.0,14.2108,14.2108,14.196,14.196,58100.0
2007-04-16 12:40:00,19.15,19.19,19.14,19.16,261200.0,14.196,14.2257,14.1886,14.2034,261200.0
2007-04-16 12:50:00,19.16,19.19,19.15,19.18,168600.0,14.2034,14.2257,14.196,14.2182,168600.0
2007-04-16 13:00:00,19.18,19.19,19.16,19.18,255000.0,14.2182,14.2257,14.2034,14.2182,255000.0
2007-04-16 13:10:00,19.18,19.2,19.17,19.17,275400.0,14.2182,14.2331,14.2108,14.2108,275400.0
2007-04-16 13:20:00,19.17,19.18,19.17,19.18,91200.0,14.2108,14.2182,14.2108,14.2182,91200.0
2007-04-16 13:30:00,19.18,19.19,19.16,19.16,233800.0,14.2182,14.2257,14.2034,14.2034,233800.0
2007-04-16 13:40:00,19.16,19.18,19.15,19.17,432800.0,14.2034,14.2182,14.196,14.2108,432800.0
2007-04-16 13:50:00,19.17,19.17,19.13,19.14,623800.0,14.2108,14.2108,14.1812,14.1886,623800.0
2007-04-16 14:00:00,19.14,19.16,19.12,19.16,239300.0,14.1886,14.2034,14.1738,14.2034,239300.0
2007-04-16 14:10:00,19.15,19.19,19.15,19.18,203100.0,14.196,14.2257,14.196,14.2182,203100.0
2007-04-16 14:20:00,19.17,19.2,19.17,19.19,168000.0,14.2108,14.2331,14.2108,14.2257,168000.0
2007-04-16 14:30:00,19.19,19.23,19.19,19.22,232100.0,14.2257,14.2553,14.2257,14.2479,232100.0
2007-04-16 14:40:00,19.22,19.23,19.2,19.21,229300.0,14.2479,14.2553,14.2331,14.2405,229300.0
2007-04-16 14:50:00,19.22,19.23,19.2,19.21,214700.0,14.2479,14.2553,14.2331,14.2405,214700.0
2007-04-16 15:00:00,19.2,19.21,19.18,19.21,375500.0,14.2331,14.2405,14.2182,14.2405,375500.0
2007-04-16 15:10:00,19.2,19.22,19.2,19.21,348200.0,14.2331,14.2479,14.2331,14.2405,348200.0
2007-04-16 15:20:00,19.2,19.21,19.18,19.18,526900.0,14.2331,14.2405,14.2182,14.2182,526900.0
2007-04-16 15:30:00,19.19,19.19,19.17,19.18,356800.0,14.2257,14.2257,14.2108,14.2182,356800.0
2007-04-16 15:40:00,19.18,19.21,19.17,19.19,505600.0,14.2182,14.2405,14.2108,14.2257,505600.0
2007-04-16 15:50:00,19.19,19.24,19.18,19.24,1099900.0,14.2257,14.2627,14.2182,14.2627,1099900.0
2007-04-17 09:30:00,19.2,19.22,19.13,19.17,816800.0,14.2331,14.2479,14.1812,14.2108,816800.0
2007-04-17 09:40:00,19.17,19.18,19.05,19.05,773600.0,14.2108,14.2182,14.1219,14.1219,773600.0
2007-04-17 09:50:00,19.05,19.11,18.98,19.11,1255000.0,14.1219,14.1664,14.07,14.1664,1255000.0
2007-04-17 10:00:00,19.11,19.18,19.08,19.16,1439800.0,14.1664,14.2182,14.1441,14.2034,1439800.0
2007-04-17 10:10:00,19.17,19.29,19.15,19.25,1488100.0,14.2108,14.2998,14.196,14.2701,1488100.0
2007-04-17 10:20:00,19.25,19.3,19.17,19.17,1513500.0,14.2701,14.3072,14.2108,14.2108,1513500.0
2007-04-17 10:30:00,19.18,19.21,19.15,19.15,572100.0,14.2182,14.2405,14.196,14.196,572100.0
2007-04-17 10:40:00,19.15,19.25,19.14,19.24,469100.0,14.196,14.2701,14.1886,14.2627,469100.0
2007-04-17 10:50:00,19.25,19.26,19.17,19.19,491900.0,14.2701,14.2775,14.2108,14.2257,491900.0
2007-04-17 11:00:00,19.19,19.23,19.18,19.21,470000.0,14.2257,14.2553,14.2182,14.2405,470000.0
2007-04-17 11:10:00,19.21,19.22,19.18,19.21,334100.0,14.2405,14.2479,14.2182,14.2405,334100.0
2007-04-17 11:20:00,19.2,19.22,19.16,19.22,283900.0,14.2331,14.2479,14.2034,14.2479,283900.0
2007-04-17 11:30:00,19.22,19.27,19.2,19.27,522900.0,14.2479,14.285,14.2331,14.285,522900.0
2007-04-17 11:40:00,19.26,19.27,19.23,19.23,451800.0,14.2775,14.285,14.2553,14.2553,451800.0
2007-04-17 11:50:00,19.23,19.24,19.22,19.24,130800.0,14.2553,14.2627,14.2479,14.2627,130800.0
2007-04-17 12:00:00,19.24,19.27,19.23,19.25,251200.0,14.2627,14.285,14.2553,14.2701,251200.0
2007-04-17 12:10:00,19.25,19.26,19.23,19.25,280300.0,14.2701,14.2775,14.2553,14.2701,280300.0
2007-04-17 12:20:00,19.25,19.25,19.23,19.24,317900.0,14.2701,14.2701,14.2553,14.2627,317900.0
2007-04-17 12:30:00,19.24,19.25,19.22,19.22,200600.0,14.2627,14.2701,14.2479,14.2479,200600.0
2007-04-17 12:40:00,19.22,19.23,19.17,19.19,506900.0,14.2479,14.2553,14.2108,14.2257,506900.0
2007-04-17 12:50:00,19.18,19.22,19.18,19.2,330800.0,14.2182,14.2479,14.2182,14.2331,330800.0
2007-04-17 13:00:00,19.19,19.26,19.19,19.24,680000.0,14.2257,14.2775,14.2257,14.2627,680000.0
2007-04-17 13:10:00,19.23,19.24,19.21,19.22,272200.0,14.2553,14.2627,14.2405,14.2479,272200.0
2007-04-17 13:20:00,19.22,19.27,19.21,19.26,330000.0,14.2479,14.285,14.2405,14.2775,330000.0
2007-04-17 13:30:00,19.26,19.28,19.25,19.27,555300.0,14.2775,14.2924,14.2701,14.285,555300.0
2007-04-17 13:40:00,19.27,19.32,19.26,19.27,458600.0,14.285,14.322,14.2775,14.285,458600.0
2007-04-17 13:50:00,19.26,19.31,19.25,19.28,371200.0,14.2775,14.3146,14.2701,14.2924,371200.0
2007-04-17 14:00:00,19.28,19.33,19.28,19.3,597400.0,14.2924,14.3294,14.2924,14.3072,597400.0
2007-04-17 14:10:00,19.3,19.35,19.0,19.33,1006200.0,14.3072,14.3443,14.0848,14.3294,1006200.0
2007-04-17 14:20:00,19.33,19.38,19.32,19.38,653900.0,14.3294,14.3665,14.322,14.3665,653900.0
2007-04-17 14:30:00,19.38,19.39,19.35,19.37,364200.0,14.3665,14.3739,14.3443,14.3591,364200.0
2007-04-17 14:40:00,19.37,19.39,19.35,19.38,467500.0,14.3591,14.3739,14.3443,14.3665,467500.0
2007-04-17 14:50:00,19.38,19.41,19.37,19.38,619000.0,14.3665,14.3887,14.3591,14.3665,619000.0
2007-04-17 15:00:00,19.38,19.39,19.37,19.37,422600.0,14.3665,14.3739,14.3591,14.3591,422600.0
2007-04-17 15:10:00,19.38,19.38,19.34,19.36,428200.0,14.3665,14.3665,14.3369,14.3517,428200.0
2007-04-17 15:20:00,19.35,19.38,19.35,19.36,401700.0,14.3443,14.3665,14.3443,14.3517,401700.0
2007-04-17 15:30:00,19.36,19.37,19.35,19.36,406600.0,14.3517,14.3591,14.3443,14.3517,406600.0
2007-04-17 15:40:00,19.37,19.37,19.36,19.36,674300.0,14.3591,14.3591,14.3517,14.3517,674300.0
2007-04-17 15:50:00,19.36,19.38,19.35,19.37,1114600.0,14.3517,14.3665,14.3443,14.3591,1114600.0
2007-04-18 09:30:00,19.28,19.5,19.28,19.46,1475600.0,14.2924,14.4555,14.2924,14.4258,1475600.0
2007-04-18 09:40:00,19.45,19.47,19.36,19.37,659900.0,14.4184,14.4332,14.3517,14.3591,659900.0
2007-04-18 09:50:00,19.36,19.39,19.31,19.38,1327900.0,14.3517,14.3739,14.3146,14.3665,1327900.0
2007-04-18 10:00:00,19.38,19.4,19.33,19.34,670000.0,14.3665,14.3813,14.3294,14.3369,670000.0
2007-04-18 10:10:00,19.34,19.41,19.3,19.4,607500.0,14.3369,14.3887,14.3072,14.3813,607500.0
2007-04-18 10:20:00,19.4,19.42,19.36,19.36,568700.0,14.3813,14.3962,14.3517,14.3517,568700.0
2007-04-18 10:30:00,19.36,19.43,19.34,19.42,639100.0,14.3517,14.4036,14.3369,14.3962,639100.0
2007-04-18 10:40:00,19.42,19.5,19.42,19.47,725700.0,14.3962,14.4555,14.3962,14.4332,725700.0
2007-04-18 10:50:00,19.47,19.53,19.47,19.53,812800.0,14.4332,14.4777,14.4332,14.4777,812800.0
2007-04-18 11:00:00,19.53,19.7,19.52,19.69,2162800.0,14.4777,14.6037,14.4703,14.5963,2162800.0
2007-04-18 11:10:00,19.7,19.72,19.66,19.68,717600.0,14.6037,14.6185,14.5741,14.5889,717600.0
2007-04-18 11:20:00,19.68,19.71,19.64,19.7,710900.0,14.5889,14.6111,14.5592,14.6037,710900.0
2007-04-18 11:30:00,19.7,19.74,19.7,19.71,769500.0,14.6037,14.6334,14.6037,14.6111,769500.0
2007-04-18 11:40:00,19.71,19.75,19.71,19.73,465600.0,14.6111,14.6408,14.6111,14.626,465600.0
2007-04-18 11:50:00,19.73,19.75,19.71,19.71,336100.0,14.626,14.6408,14.6111,14.6111,336100.0
2007-04-18 12:00:00,19.72,19.75,19.71,19.72,488700.0,14.6185,14.6408,14.6111,14.6185,488700.0
2007-04-18 12:10:00,19.72,19.74,19.69,19.7,532300.0,14.6185,14.6334,14.5963,14.6037,532300.0
2007-04-18 12:20:00,19.7,19.72,19.67,19.72,464800.0,14.6037,14.6185,14.5815,14.6185,464800.0
2007-04-18 12:30:00,19.71,19.74,19.66,19.66,600000.0,14.6111,14.6334,14.5741,14.5741,600000.0
2007-04-18 12:40:00,19.65,19.66,19.61,19.64,471100.0,14.5667,14.5741,14.537,14.5592,471100.0
2007-04-18 12:50:00,19.63,19.66,19.63,19.63,242200.0,14.5518,14.5741,14.5518,14.5518,242200.0
2007-04-18 13:00:00,19.62,19.65,19.6,19.62,350100.0,14.5444,14.5667,14.5296,14.5444,350100.0
2007-04-18 13:10:00,19.62,19.65,19.6,19.62,544000.0,14.5444,14.5667,14.5296,14.5444,544000.0
2007-04-18 13:20:00,19.62,19.63,19.58,19.6,374100.0,14.5444,14.5518,14.5148,14.5296,374100.0
2007-04-18 13:30:00,19.59,19.61,19.57,19.61,327500.0,14.5222,14.537,14.5074,14.537,327500.0
2007-04-18 13:40:00,19.6,19.62,19.6,19.62,238600.0,14.5296,14.5444,14.5296,14.5444,238600.0
2007-04-18 13:50:00,19.61,19.63,19.6,19.6,180100.0,14.537,14.5518,14.5296,14.5296,180100.0
2007-04-18 14:00:00,19.61,19.63,19.59,19.61,350500.0,14.537,14.5518,14.5222,14.537,350500.0
2007-04-18 14:10:00,19.6,19.64,19.6,19.64,218000.0,14.5296,14.5592,14.5296,14.5592,218000.0
2007-04-18 14:20:00,19.64,19.68,19.61,19.65,700000.0,14.5592,14.5889,14.537,14.5667,700000.0
2007-04-18 14:30:00,19.65,19.66,19.63,19.64,337900.0,14.5667,14.5741,14.5518,14.5592,337900.0
2007-04-18 14:40:00,19.63,19.65,19.63,19.65,131300.0,14.5518,14.5667,14.5518,14.5667,131300.0
2007-04-18 14:50:00,19.64,19.65,19.59,19.63,428800.0,14.5592,14.5667,14.5222,14.5518,428800.0
2007-04-18 15:00:00,19.62,19.68,19.62,19.68,590300.0,14.5444,14.5889,14.5444,14.5889,590300.0
2007-04-18 15:10:00,19.68,19.72,19.68,19.7,826400.0,14.5889,14.6185,14.5889,14.6037,826400.0
2007-04-18 15:20:00,19.7,19.75,19.69,19.74,837100.0,14.6037,14.6408,14.5963,14.6334,837100.0
2007-04-18 15:30:00,19.75,19.77,19.73,19.77,1544400.0,14.6408,14.6556,14.626,14.6556,1544400.0
2007-04-18 15:40:00,19.77,19.77,19.36,19.72,2584600.0,14.6556,14.6556,14.3517,14.6185,2584600.0
2007-04-18 15:50:00,19.72,19.74,19.68,19.69,2375200.0,14.6185,14.6334,14.5889,14.5963,2375200.0
2007-04-19 09:30:00,19.43,19.49,19.38,19.44,1676000.0,14.4036,14.448,14.3665,14.411,1676000.0
2007-04-19 09:40:00,19.44,19.48,19.36,19.44,1019500.0,14.411,14.4406,14.3517,14.411,1019500.0
2007-04-19 09:50:00,19.43,19.51,19.4,19.44,802900.0,14.4036,14.4629,14.3813,14.411,802900.0
2007-04-19 10:00:00,19.45,19.48,19.36,19.36,1032200.0,14.4184,14.4406,14.3517,14.3517,1032200.0
2007-04-19 10:10:00,19.37,19.4,19.36,19.4,588600.0,14.3591,14.3813,14.3517,14.3813,588600.0
2007-04-19 10:20:00,19.4,19.51,19.4,19.45,945000.0,14.3813,14.4629,14.3813,14.4184,945000.0
2007-04-19 10:30:00,19.45,19.45,19.41,19.43,644200.0,14.4184,14.4184,14.3887,14.4036,644200.0
2007-04-19 10:40:00,19.44,19.48,19.41,19.45,521100.0,14.411,14.4406,14.3887,14.4184,521100.0
2007-04-19 10:50:00,19.45,19.57,19.42,19.55,561400.0,14.4184,14.5074,14.3962,14.4925,561400.0
2007-04-19 11:00:00,19.55,19.57,19.48,19.53,738400.0,14.4925,14.5074,14.4406,14.4777,738400.0
2007-04-19 11:10:00,19.53,19.62,19.52,19.57,649400.0,14.4777,14.5444,14.4703,14.5074,649400.0
2007-04-19 11:20:00,19.57,19.61,19.56,19.58,346300.0,14.5074,14.537,14.4999,14.5148,346300.0
2007-04-19 11:30:00,19.58,19.61,19.55,19.58,375300.0,14.5148,14.537,14.4925,14.5148,375300.0
2007-04-19 11:40:00,19.58,19.63,19.58,19.62,503600.0,14.5148,14.5518,14.5148,14.5444,503600.0
2007-04-19 11:50:00,19.61,19.65,19.5,19.63,798100.0,14.537,14.5667,14.4555,14.5518,798100.0
2007-04-19 12:00:00,19.62,19.65,19.6,19.62,655400.0,14.5444,14.5667,14.5296,14.5444,655400.0
2007-04-19 12:10:00,19.62,19.72,19.6,19.69,840500.0,14.5444,14.6185,14.5296,14.5963,840500.0
2007-04-19 12:20:00,19.7,19.72,19.67,19.7,705000.0,14.6037,14.6185,14.5815,14.6037,705000.0
2007-04-19 12:30:00,19.7,19.7,19.66,19.67,315400.0,14.6037,14.6037,14.5741,14.5815,315400.0
2007-04-19 12:40:00,19.67,19.75,19.67,19.75,902600.0,14.5815,14.6408,14.5815,14.6408,902600.0
2007-04-19 12:50:00,19.75,19.76,19.67,19.67,1342000.0,14.6408,14.6482,14.5815,14.5815,1342000.0
2007-04-19 13:00:00,19.66,19.69,19.62,19.62,1017400.0,14.5741,14.5963,14.5444,14.5444,1017400.0
2007-04-19 13:10:00,19.63,19.67,19.61,19.66,1169900.0,14.5518,14.5815,14.537,14.5741,1169900.0
2007-04-19 13:20:00,19.66,19.67,19.64,19.65,397200.0,14.5741,14.5815,14.5592,14.5667,397200.0
2007-04-19 13:30:00,19.65,19.66,19.59,19.6,735100.0,14.5667,14.5741,14.5222,14.5296,735100.0
2007-04-19 13:40:00,19.59,19.6,19.57,19.6,388200.0,14.5222,14.5296,14.5074,14.5296,388200.0
2007-04-19 13:50:00,19.6,19.63,19.59,19.61,572100.0,14.5296,14.5518,14.5222,14.537,572100.0
2007-04-19 14:00:00,19.61,19.64,19.59,19.64,454500.0,14.537,14.5592,14.5222,14.5592,454500.0
2007-04-19 14:10:00,19.64,19.65,19.55,19.58,880000.0,14.5592,14.5667,14.4925,14.5148,880000.0
2007-04-19 14:20:00,19.58,19.63,19.56,19.6,710300.0,14.5148,14.5518,14.4999,14.5296,710300.0
2007-04-19 14:30:00,19.6,19.62,19.54,19.55,912200.0,14.5296,14.5444,14.4851,14.4925,912200.0
2007-04-19 14:40:00,19.54,19.57,19.53,19.55,619000.0,14.4851,14.5074,14.4777,14.4925,619000.0
2007-04-19 14:50:00,19.55,19.58,19.54,19.55,599000.0,14.4925,14.5148,14.4851,14.4925,599000.0
2007-04-19 15:00:00,19.56,19.57,19.54,19.56,381200.0,14.4999,14.5074,14.4851,14.4999,381200.0
2007-04-19 15:10:00,19.56,19.57,19.51,19.52,491300.0,14.4999,14.5074,14.4629,14.4703,491300.0
2007-04-19 15:20:00,19.52,19.59,19.51,19.58,1246100.0,14.4703,14.5222,14.4629,14.5148,1246100.0
2007-04-19 15:30:00,19.58,19.6,19.52,19.55,1007800.0,14.5148,14.5296,14.4703,14.4925,1007800.0
2007-04-19 15:40:00,19.55,19.59,19.55,19.58,1025200.0,14.4925,14.5222,14.4925,14.5148,1025200.0
2007-04-19 15:50:00,19.59,19.59,19.55,19.59,1225800.0,14.5222,14.5222,14.4925,14.5222,1225800.0
2007-04-20 09:30:00,19.87,19.89,19.62,19.69,5018000.0,14.7297,14.7446,14.5444,14.5963,5018000.0
2007-04-20 09:40:00,19.69,19.69,19.58,19.62,805200.0,14.5963,14.5963,14.5148,14.5444,805200.0
2007-04-20 09:50:00,19.63,19.63,19.47,19.54,987300.0,14.5518,14.5518,14.4332,14.4851,987300.0
2007-04-20 10:00:00,19.54,19.57,19.44,19.46,816000.0,14.4851,14.5074,14.411,14.4258,816000.0
2007-04-20 10:10:00,19.46,19.5,19.45,19.49,766500.0,14.4258,14.4555,14.4184,14.448,766500.0
2007-04-20 10:20:00,19.5,19.56,19.49,19.56,537400.0,14.4555,14.4999,14.448,14.4999,537400.0
2007-04-20 10:30:00,19.56,19.58,19.52,19.54,472100.0,14.4999,14.5148,14.4703,14.4851,472100.0
2007-04-20 10:40:00,19.55,19.63,19.54,19.61,542000.0,14.4925,14.5518,14.4851,14.537,542000.0
2007-04-20 10:50:00,19.61,19.63,19.58,19.59,388100.0,14.537,14.5518,14.5148,14.5222,388100.0
2007-04-20 11:00:00,19.59,19.61,19.59,19.6,195500.0,14.5222,14.537,14.5222,14.5296,195500.0
2007-04-20 11:10:00,19.6,19.6,19.54,19.58,484400.0,14.5296,14.5296,14.4851,14.5148,484400.0
2007-04-20 11:20:00,19.57,19.58,19.53,19.55,413900.0,14.5074,14.5148,14.4777,14.4925,413900.0
2007-04-20 11:30:00,19.55,19.55,19.52,19.53,254700.0,14.4925,14.4925,14.4703,14.4777,254700.0
2007-04-20 11:40:00,19.54,19.54,19.5,19.51,290400.0,14.4851,14.4851,14.4555,14.4629,290400.0
2007-04-20 11:50:00,19.51,19.53,19.5,19.5,434200.0,14.4629,14.4777,14.4555,14.4555,434200.0
2007-04-20 12:00:00,19.51,19.52,19.5,19.5,399400.0,14.4629,14.4703,14.4555,14.4555,399400.0
2007-04-20 12:10:00,19.51,19.53,19.5,19.52,449800.0,14.4629,14.4777,14.4555,14.4703,449800.0
2007-04-20 12:20:00,19.51,19.52,19.47,19.48,431000.0,14.4629,14.4703,14.4332,14.4406,431000.0
2007-04-20 12:30:00,19.48,19.49,19.45,19.46,598900.0,14.4406,14.448,14.4184,14.4258,598900.0
2007-04-20 12:40:00,19.47,19.5,19.47,19.48,229500.0,14.4332,14.4555,14.4332,14.4406,229500.0
2007-04-20 12:50:00,19.49,19.5,19.47,19.47,245600.0,14.448,14.4555,14.4332,14.4332,245600.0
2007-04-20 13:00:00,19.47,19.48,19.45,19.47,307300.0,14.4332,14.4406,14.4184,14.4332,307300.0
2007-04-20 13:10:00,19.47,19.5,19.45,19.5,432600.0,14.4332,14.4555,14.4184,14.4555,432600.0
2007-04-20 13:20:00,19.5,19.53,19.49,19.49,1398200.0,14.4555,14.4777,14.448,14.448,1398200.0
2007-04-20 13:30:00,19.5,19.5,19.48,19.5,422900.0,14.4555,14.4555,14.4406,14.4555,422900.0
2007-04-20 13:40:00,19.5,19.5,19.46,19.48,567100.0,14.4555,14.4555,14.4258,14.4406,567100.0
2007-04-20 13:50:00,19.48,19.5,19.48,19.5,208000.0,14.4406,14.4555,14.4406,14.4555,208000.0
2007-04-20 14:00:00,19.49,19.5,19.48,19.49,432500.0,14.448,14.4555,14.4406,14.448,432500.0
2007-04-20 14:10:00,19.49,19.5,19.48,19.5,324900.0,14.448,14.4555,14.4406,14.4555,324900.0
2007-04-20 14:20:00,19.49,19.5,19.48,19.49,368200.0,14.448,14.4555,14.4406,14.448,368200.0
2007-04-20 14:30:00,19.49,19.49,19.47,19.48,616200.0,14.448,14.448,14.4332,14.4406,616200.0
2007-04-20 14:40:00,19.49,19.49,19.47,19.48,342600.0,14.448,14.448,14.4332,14.4406,342600.0
2007-04-20 14:50:00,19.48,19.49,19.47,19.48,400000.0,14.4406,14.448,14.4332,14.4406,400000.0
2007-04-20 15:00:00,19.48,19.49,19.47,19.47,304000.0,14.4406,14.448,14.4332,14.4332,304000.0
2007-04-20 15:10:00,19.48,19.5,19.47,19.5,326700.0,14.4406,14.4555,14.4332,14.4555,326700.0
2007-04-20 15:20:00,19.5,19.51,19.45,19.46,1208400.0,14.4555,14.4629,14.4184,14.4258,1208400.0
2007-04-20 15:30:00,19.46,19.49,19.45,19.48,674000.0,14.4258,14.448,14.4184,14.4406,674000.0
2007-04-20 15:40:00,19.48,19.5,19.47,19.48,664500.0,14.4406,14.4555,14.4332,14.4406,664500.0
2007-04-20 15:50:00,19.49,19.49,19.45,19.48,1760600.0,14.448,14.448,14.4184,14.4406,1760600.0
2007-04-23 09:30:00,19.43,19.55,19.4,19.45,809400.0,14.4036,14.4925,14.3813,14.4184,809400.0
2007-04-23 09:40:00,19.45,19.46,19.38,19.4,712000.0,14.4184,14.4258,14.3665,14.3813,712000.0
2007-04-23 09:50:00,19.41,19.45,19.36,19.4,663600.0,14.3887,14.4184,14.3517,14.3813,663600.0
2007-04-23 10:00:00,19.39,19.4,19.36,19.37,583500.0,14.3739,14.3813,14.3517,14.3591,583500.0
2007-04-23 10:10:00,19.37,19.4,19.36,19.38,1073100.0,14.3591,14.3813,14.3517,14.3665,1073100.0
2007-04-23 10:20:00,19.38,19.38,19.3,19.33,1020400.0,14.3665,14.3665,14.3072,14.3294,1020400.0
2007-04-23 10:30:00,19.33,19.37,19.32,19.36,678300.0,14.3294,14.3591,14.322,14.3517,678300.0
2007-04-23 10:40:00,19.35,19.38,19.34,19.36,833900.0,14.3443,14.3665,14.3369,14.3517,833900.0
2007-04-23 10:50:00,19.36,19.37,19.34,19.35,493700.0,14.3517,14.3591,14.3369,14.3443,493700.0
2007-04-23 11:00:00,19.36,19.36,19.34,19.35,203200.0,14.3517,14.3517,14.3369,14.3443,203200.0
2007-04-23 11:10:00,19.35,19.36,19.33,19.36,446000.0,14.3443,14.3517,14.3294,14.3517,446000.0
2007-04-23 11:20:00,19.36,19.36,19.34,19.36,373300.0,14.3517,14.3517,14.3369,14.3517,373300.0
2007-04-23 11:30:00,19.36,19.36,19.33,19.33,471900.0,14.3517,14.3517,14.3294,14.3294,471900.0
2007-04-23 11:40:00,19.34,19.34,19.33,19.33,153200.0,14.3369,14.3369,14.3294,14.3294,153200.0
2007-04-23 11:50:00,19.34,19.35,19.33,19.35,184500.0,14.3369,14.3443,14.3294,14.3443,184500.0
2007-04-23 12:00:00,19.35,19.35,19.34,19.34,85100.0,14.3443,14.3443,14.3369,14.3369,85100.0
2007-04-23 12:10:00,19.35,19.35,19.33,19.34,179700.0,14.3443,14.3443,14.3294,14.3369,179700.0
2007-04-23 12:20:00,19.33,19.35,19.33,19.34,169900.0,14.3294,14.3443,14.3294,14.3369,169900.0
2007-04-23 12:30:00,19.35,19.35,19.34,19.34,107300.0,14.3443,14.3443,14.3369,14.3369,107300.0
2007-04-23 12:40:00,19.35,19.35,19.33,19.33,312800.0,14.3443,14.3443,14.3294,14.3294,312800.0
2007-04-23 12:50:00,19.33,19.34,19.33,19.34,169800.0,14.3294,14.3369,14.3294,14.3369,169800.0
2007-04-23 13:00:00,19.34,19.34,19.32,19.33,321800.0,14.3369,14.3369,14.322,14.3294,321800.0
2007-04-23 13:10:00,19.32,19.33,19.29,19.31,727800.0,14.322,14.3294,14.2998,14.3146,727800.0
2007-04-23 13:20:00,19.32,19.32,19.24,19.25,1363000.0,14.322,14.322,14.2627,14.2701,1363000.0
2007-04-23 13:30:00,19.25,19.25,19.22,19.22,886500.0,14.2701,14.2701,14.2479,14.2479,886500.0
2007-04-23 13:40:00,19.22,19.23,19.17,19.22,2251500.0,14.2479,14.2553,14.2108,14.2479,2251500.0
2007-04-23 13:50:00,19.22,19.25,19.2,19.22,620600.0,14.2479,14.2701,14.2331,14.2479,620600.0
2007-04-23 14:00:00,19.23,19.23,19.19,19.21,1247900.0,14.2553,14.2553,14.2257,14.2405,1247900.0
2007-04-23 14:10:00,19.21,19.22,19.19,19.19,415900.0,14.2405,14.2479,14.2257,14.2257,415900.0
2007-04-23 14:20:00,19.2,19.21,19.18,19.2,533900.0,14.2331,14.2405,14.2182,14.2331,533900.0
2007-04-23 14:30:00,19.21,19.23,19.18,19.2,1281900.0,14.2405,14.2553,14.2182,14.2331,1281900.0
2007-04-23 14:40:00,19.19,19.21,19.19,19.2,1010300.0,14.2257,14.2405,14.2257,14.2331,1010300.0
2007-04-23 14:50:00,19.2,19.21,19.18,19.2,445000.0,14.2331,14.2405,14.2182,14.2331,445000.0
2007-04-23 15:00:00,19.2,19.22,19.19,19.2,831700.0,14.2331,14.2479,14.2257,14.2331,831700.0
2007-04-23 15:10:00,19.21,19.21,19.17,19.17,777700.0,14.2405,14.2405,14.2108,14.2108,777700.0
2007-04-23 15:20:00,19.18,19.2,19.17,19.19,1435600.0,14.2182,14.2331,14.2108,14.2257,1435600.0
2007-04-23 15:30:00,19.19,19.21,19.17,19.18,1516000.0,14.2257,14.2405,14.2108,14.2182,1516000.0
2007-04-23 15:40:00,19.18,19.19,19.16,19.18,1320000.0,14.2182,14.2257,14.2034,14.2182,1320000.0
2007-04-23 15:50:00,19.18,19.18,19.14,19.16,1762500.0,14.2182,14.2182,14.1886,14.2034,1762500.0
2007-04-24 09:30:00,19.32,19.35,19.18,19.21,998600.0,14.322,14.3443,14.2182,14.2405,998600.0
2007-04-24 09:40:00,19.22,19.3,19.21,19.24,764100.0,14.2479,14.3072,14.2405,14.2627,764100.0
2007-04-24 09:50:00,19.23,19.25,19.2,19.24,792100.0,14.2553,14.2701,14.2331,14.2627,792100.0
2007-04-24 10:00:00,19.23,19.23,19.17,19.18,1240100.0,14.2553,14.2553,14.2108,14.2182,1240100.0
2007-04-24 10:10:00,19.18,19.22,19.18,19.2,976600.0,14.2182,14.2479,14.2182,14.2331,976600.0
2007-04-24 10:20:00,19.2,19.24,19.18,19.2,921100.0,14.2331,14.2627,14.2182,14.2331,921100.0
2007-04-24 10:30:00,19.21,19.23,19.16,19.21,1755700.0,14.2405,14.2553,14.2034,14.2405,1755700.0
2007-04-24 10:40:00,19.21,19.23,19.18,19.23,847100.0,14.2405,14.2553,14.2182,14.2553,847100.0
2007-04-24 10:50:00,19.23,19.28,19.2,19.27,1049000.0,14.2553,14.2924,14.2331,14.285,1049000.0
2007-04-24 11:00:00,19.27,19.4,19.27,19.37,1203600.0,14.285,14.3813,14.285,14.3591,1203600.0
2007-04-24 11:10:00,19.38,19.39,19.24,19.34,843700.0,14.3665,14.3739,14.2627,14.3369,843700.0
2007-04-24 11:20:00,19.34,19.39,19.3,19.37,1182400.0,14.3369,14.3739,14.3072,14.3591,1182400.0
2007-04-24 11:30:00,19.37,19.38,19.35,19.35,545500.0,14.3591,14.3665,14.3443,14.3443,545500.0
2007-04-24 11:40:00,19.35,19.41,19.35,19.38,464700.0,14.3443,14.3887,14.3443,14.3665,464700.0
2007-04-24 11:50:00,19.39,19.39,19.36,19.37,236200.0,14.3739,14.3739,14.3517,14.3591,236200.0
2007-04-24 12:00:00,19.38,19.44,19.37,19.43,547200.0,14.3665,14.411,14.3591,14.4036,547200.0
2007-04-24 12:10:00,19.43,19.48,19.42,19.46,836100.0,14.4036,14.4406,14.3962,14.4258,836100.0
2007-04-24 12:20:00,19.46,19.57,19.45,19.52,1425900.0,14.4258,14.5074,14.4184,14.4703,1425900.0
2007-04-24 12:30:00,19.51,19.55,19.5,19.55,213100.0,14.4629,14.4925,14.4555,14.4925,213100.0
2007-04-24 12:40:00,19.54,19.55,19.47,19.48,773600.0,14.4851,14.4925,14.4332,14.4406,773600.0
2007-04-24 12:50:00,19.49,19.55,19.48,19.55,488000.0,14.448,14.4925,14.4406,14.4925,488000.0
2007-04-24 13:00:00,19.54,19.56,19.5,19.51,494900.0,14.4851,14.4999,14.4555,14.4629,494900.0
2007-04-24 13:10:00,19.51,19.54,19.48,19.51,393600.0,14.4629,14.4851,14.4406,14.4629,393600.0
2007-04-24 13:20:00,19.5,19.52,19.49,19.51,249000.0,14.4555,14.4703,14.448,14.4629,249000.0
2007-04-24 13:30:00,19.5,19.56,19.5,19.55,713000.0,14.4555,14.4999,14.4555,14.4925,713000.0
2007-04-24 13:40:00,19.56,19.6,19.55,19.57,891500.0,14.4999,14.5296,14.4925,14.5074,891500.0
2007-04-24 13:50:00,19.57,19.58,19.56,19.58,184400.0,14.5074,14.5148,14.4999,14.5148,184400.0
2007-04-24 14:00:00,19.57,19.62,19.57,19.62,490000.0,14.5074,14.5444,14.5074,14.5444,490000.0
2007-04-24 14:10:00,19.62,19.65,19.61,19.64,743600.0,14.5444,14.5667,14.537,14.5592,743600.0
2007-04-24 14:20:00,19.64,19.65,19.62,19.62,402500.0,14.5592,14.5667,14.5444,14.5444,402500.0
2007-04-24 14:30:00,19.63,19.65,19.62,19.63,529100.0,14.5518,14.5667,14.5444,14.5518,529100.0
2007-04-24 14:40:00,19.63,19.64,19.61,19.61,461600.0,14.5518,14.5592,14.537,14.537,461600.0
2007-04-24 14:50:00,19.62,19.63,19.6,19.61,545700.0,14.5444,14.5518,14.5296,14.537,545700.0
2007-04-24 15:00:00,19.62,19.65,19.61,19.65,403200.0,14.5444,14.5667,14.537,14.5667,403200.0
2007-04-24 15:10:00,19.65,19.68,19.59,19.61,1396100.0,14.5667,14.5889,14.5222,14.537,1396100.0
2007-04-24 15:20:00,19.61,19.62,19.56,19.59,1766900.0,14.537,14.5444,14.4999,14.5222,1766900.0
2007-04-24 15:30:00,19.58,19.61,19.54,19.55,640900.0,14.5148,14.537,14.4851,14.4925,640900.0
2007-04-24 15:40:00,19.55,19.55,19.49,19.5,1058200.0,14.4925,14.4925,14.448,14.4555,1058200.0
2007-04-24 15:50:00,19.49,19.52,19.47,19.49,1693400.0,14.448,14.4703,14.4332,14.448,1693400.0
2007-04-25 09:30:00,19.6,19.6,19.46,19.48,1138100.0,14.5296,14.5296,14.4258,14.4406,1138100.0
2007-04-25 09:40:00,19.49,19.5,19.45,19.47,534300.0,14.448,14.4555,14.4184,14.4332,534300.0
2007-04-25 09:50:00,19.47,19.49,19.46,19.48,505200.0,14.4332,14.448,14.4258,14.4406,505200.0
2007-04-25 10:00:00,19.47,19.49,19.43,19.44,901900.0,14.4332,14.448,14.4036,14.411,901900.0
2007-04-25 10:10:00,19.43,19.45,19.42,19.42,301900.0,14.4036,14.4184,14.3962,14.3962,301900.0
2007-04-25 10:20:00,19.42,19.43,19.41,19.42,284000.0,14.3962,14.4036,14.3887,14.3962,284000.0
2007-04-25 10:30:00,19.42,19.42,19.39,19.4,710500.0,14.3962,14.3962,14.3739,14.3813,710500.0
2007-04-25 10:40:00,19.41,19.42,19.4,19.4,353200.0,14.3887,14.3962,14.3813,14.3813,353200.0
2007-04-25 10:50:00,19.41,19.42,19.36,19.36,329800.0,14.3887,14.3962,14.3517,14.3517,329800.0
2007-04-25 11:00:00,19.37,19.41,19.36,19.4,522300.0,14.3591,14.3887,14.3517,14.3813,522300.0
2007-04-25 11:10:00,19.4,19.41,19.37,19.38,474100.0,14.3813,14.3887,14.3591,14.3665,474100.0
2007-04-25 11:20:00,19.39,19.41,19.38,19.39,399400.0,14.3739,14.3887,14.3665,14.3739,399400.0
2007-04-25 11:30:00,19.39,19.41,19.37,19.37,518300.0,14.3739,14.3887,14.3591,14.3591,518300.0
2007-04-25 11:40:00,19.38,19.4,19.35,19.4,504400.0,14.3665,14.3813,14.3443,14.3813,504400.0
2007-04-25 11:50:00,19.4,19.5,19.4,19.5,1275000.0,14.3813,14.4555,14.3813,14.4555,1275000.0
2007-04-25 12:00:00,19.5,19.5,19.44,19.45,435300.0,14.4555,14.4555,14.411,14.4184,435300.0
2007-04-25 12:10:00,19.44,19.46,19.43,19.45,306200.0,14.411,14.4258,14.4036,14.4184,306200.0
2007-04-25 12:20:00,19.45,19.47,19.44,19.47,300200.0,14.4184,14.4332,14.411,14.4332,300200.0
2007-04-25 12:30:00,19.47,19.5,19.44,19.45,461800.0,14.4332,14.4555,14.411,14.4184,461800.0
2007-04-25 12:40:00,19.45,19.48,19.43,19.45,486900.0,14.4184,14.4406,14.4036,14.4184,486900.0
2007-04-25 12:50:00,19.46,19.46,19.41,19.42,199200.0,14.4258,14.4258,14.3887,14.3962,199200.0
2007-04-25 13:00:00,19.42,19.43,19.41,19.43,393100.0,14.3962,14.4036,14.3887,14.4036,393100.0
2007-04-25 13:10:00,19.43,19.47,19.42,19.47,412600.0,14.4036,14.4332,14.3962,14.4332,412600.0
2007-04-25 13:20:00,19.47,19.5,19.42,19.43,541400.0,14.4332,14.4555,14.3962,14.4036,541400.0
2007-04-25 13:30:00,19.43,19.47,19.42,19.44,348200.0,14.4036,14.4332,14.3962,14.411,348200.0
2007-04-25 13:40:00,19.44,19.47,19.42,19.43,560600.0,14.411,14.4332,14.3962,14.4036,560600.0
2007-04-25 13:50:00,19.44,19.47,19.43,19.44,965700.0,14.411,14.4332,14.4036,14.411,965700.0
2007-04-25 14:00:00,19.45,19.49,19.43,19.46,601100.0,14.4184,14.448,14.4036,14.4258,601100.0
2007-04-25 14:10:00,19.46,19.48,19.45,19.48,288700.0,14.4258,14.4406,14.4184,14.4406,288700.0
2007-04-25 14:20:00,19.48,19.49,19.45,19.48,697200.0,14.4406,14.448,14.4184,14.4406,697200.0
2007-04-25 14:30:00,19.48,19.51,19.47,19.5,737700.0,14.4406,14.4629,14.4332,14.4555,737700.0
2007-04-25 14:40:00,19.5,19.51,19.48,19.5,575300.0,14.4555,14.4629,14.4406,14.4555,575300.0
2007-04-25 14:50:00,19.51,19.54,19.49,19.5,549200.0,14.4629,14.4851,14.448,14.4555,549200.0
2007-04-25 15:00:00,19.5,19.52,19.48,19.51,789500.0,14.4555,14.4703,14.4406,14.4629,789500.0
2007-04-25 15:10:00,19.51,19.53,19.48,19.5,750700.0,14.4629,14.4777,14.4406,14.4555,750700.0
2007-04-25 15:20:00,19.5,19.51,19.49,19.49,465700.0,14.4555,14.4629,14.448,14.448,465700.0
2007-04-25 15:30:00,19.5,19.53,19.49,19.5,920900.0,14.4555,14.4777,14.448,14.4555,920900.0
2007-04-25 15:40:00,19.49,19.51,19.49,19.5,1071800.0,14.448,14.4629,14.448,14.4555,1071800.0
2007-04-25 15:50:00,19.49,19.51,19.39,19.5,1124900.0,14.448,14.4629,14.3739,14.4555,1124900.0
2007-04-26 09:30:00,19.41,19.49,19.37,19.38,1216200.0,14.3887,14.448,14.3591,14.3665,1216200.0
2007-04-26 09:40:00,19.38,19.42,19.33,19.37,704500.0,14.3665,14.3962,14.3294,14.3591,704500.0
2007-04-26 09:50:00,19.38,19.38,19.28,19.3,807700.0,14.3665,14.3665,14.2924,14.3072,807700.0
2007-04-26 10:00:00,19.3,19.3,19.27,19.27,774200.0,14.3072,14.3072,14.285,14.285,774200.0
2007-04-26 10:10:00,19.28,19.3,19.26,19.28,698600.0,14.2924,14.3072,14.2775,14.2924,698600.0
2007-04-26 10:20:00,19.28,19.28,19.2,19.23,1170700.0,14.2924,14.2924,14.2331,14.2553,1170700.0
2007-04-26 10:30:00,19.24,19.27,19.23,19.24,833400.0,14.2627,14.285,14.2553,14.2627,833400.0
2007-04-26 10:40:00,19.24,19.28,19.24,19.25,609900.0,14.2627,14.2924,14.2627,14.2701,609900.0
2007-04-26 10:50:00,19.25,19.27,19.25,19.26,511400.0,14.2701,14.285,14.2701,14.2775,511400.0
2007-04-26 11:00:00,19.26,19.28,19.24,19.28,751100.0,14.2775,14.2924,14.2627,14.2924,751100.0
2007-04-26 11:10:00,19.28,19.3,19.27,19.29,594700.0,14.2924,14.3072,14.285,14.2998,594700.0
2007-04-26 11:20:00,19.29,19.29,19.24,19.25,446700.0,14.2998,14.2998,14.2627,14.2701,446700.0
2007-04-26 11:30:00,19.25,19.27,19.24,19.25,469500.0,14.2701,14.285,14.2627,14.2701,469500.0
2007-04-26 11:40:00,19.25,19.26,19.21,19.25,391100.0,14.2701,14.2775,14.2405,14.2701,391100.0
2007-04-26 11:50:00,19.25,19.26,19.21,19.26,479900.0,14.2701,14.2775,14.2405,14.2775,479900.0
2007-04-26 12:00:00,19.26,19.27,19.25,19.27,311800.0,14.2775,14.285,14.2701,14.285,311800.0
2007-04-26 12:10:00,19.27,19.28,19.26,19.28,250800.0,14.285,14.2924,14.2775,14.2924,250800.0
2007-04-26 12:20:00,19.28,19.29,19.26,19.27,441000.0,14.2924,14.2998,14.2775,14.285,441000.0
2007-04-26 12:30:00,19.27,19.3,19.26,19.28,554500.0,14.285,14.3072,14.2775,14.2924,554500.0
2007-04-26 12:40:00,19.28,19.3,19.27,19.28,299800.0,14.2924,14.3072,14.285,14.2924,299800.0
2007-04-26 12:50:00,19.27,19.29,19.27,19.28,204800.0,14.285,14.2998,14.285,14.2924,204800.0
2007-04-26 13:00:00,19.28,19.29,19.27,19.28,273400.0,14.2924,14.2998,14.285,14.2924,273400.0
2007-04-26 13:10:00,19.28,19.29,19.27,19.28,399100.0,14.2924,14.2998,14.285,14.2924,399100.0
2007-04-26 13:20:00,19.28,19.28,19.27,19.28,82800.0,14.2924,14.2924,14.285,14.2924,82800.0
2007-04-26 13:30:00,19.28,19.28,19.25,19.26,303600.0,14.2924,14.2924,14.2701,14.2775,303600.0
2007-04-26 13:40:00,19.26,19.26,19.25,19.26,169500.0,14.2775,14.2775,14.2701,14.2775,169500.0
2007-04-26 13:50:00,19.26,19.27,19.25,19.27,213300.0,14.2775,14.285,14.2701,14.285,213300.0
2007-04-26 14:00:00,19.27,19.29,19.26,19.28,270000.0,14.285,14.2998,14.2775,14.2924,270000.0
2007-04-26 14:10:00,19.28,19.31,19.27,19.3,520300.0,14.2924,14.3146,14.285,14.3072,520300.0
2007-04-26 14:20:00,19.3,19.31,19.28,19.29,601200.0,14.3072,14.3146,14.2924,14.2998,601200.0
2007-04-26 14:30:00,19.29,19.3,19.28,19.3,224900.0,14.2998,14.3072,14.2924,14.3072,224900.0
2007-04-26 14:40:00,19.3,19.33,19.29,19.32,856900.0,14.3072,14.3294,14.2998,14.322,856900.0
2007-04-26 14:50:00,19.29,19.33,19.29,19.33,331700.0,14.2998,14.3294,14.2998,14.3294,331700.0
2007-04-26 15:00:00,19.33,19.33,19.29,19.3,412200.0,14.3294,14.3294,14.2998,14.3072,412200.0
2007-04-26 15:10:00,19.3,19.31,19.29,19.3,524100.0,14.3072,14.3146,14.2998,14.3072,524100.0
2007-04-26 15:20:00,19.3,19.3,19.28,19.29,690600.0,14.3072,14.3072,14.2924,14.2998,690600.0
2007-04-26 15:30:00,19.29,19.31,19.27,19.31,739800.0,14.2998,14.3146,14.285,14.3146,739800.0
2007-04-26 15:40:00,19.31,19.31,19.29,19.3,673600.0,14.3146,14.3146,14.2998,14.3072,673600.0
2007-04-26 15:50:00,19.3,19.3,19.27,19.29,720200.0,14.3072,14.3072,14.285,14.2998,720200.0
2007-04-27 09:30:00,19.24,19.32,19.12,19.26,1220500.0,14.2627,14.322,14.1738,14.2775,1220500.0
2007-04-27 09:40:00,19.26,19.31,19.22,19.29,716200.0,14.2775,14.3146,14.2479,14.2998,716200.0
2007-04-27 09:50:00,19.3,19.37,19.3,19.36,540700.0,14.3072,14.3591,14.3072,14.3517,540700.0
2007-04-27 10:00:00,19.36,19.4,19.31,19.33,729600.0,14.3517,14.3813,14.3146,14.3294,729600.0
2007-04-27 10:10:00,19.32,19.33,19.26,19.27,472200.0,14.322,14.3294,14.2775,14.285,472200.0
2007-04-27 10:20:00,19.27,19.29,19.24,19.27,339100.0,14.285,14.2998,14.2627,14.285,339100.0
2007-04-27 10:30:00,19.28,19.32,19.25,19.28,2131400.0,14.2924,14.322,14.2701,14.2924,2131400.0
2007-04-27 10:40:00,19.28,19.29,19.2,19.25,1140300.0,14.2924,14.2998,14.2331,14.2701,1140300.0
2007-04-27 10:50:00,19.26,19.3,19.25,19.29,409300.0,14.2775,14.3072,14.2701,14.2998,409300.0
2007-04-27 11:00:00,19.28,19.32,19.26,19.3,227900.0,14.2924,14.322,14.2775,14.3072,227900.0
2007-04-27 11:10:00,19.3,19.33,19.28,19.32,226300.0,14.3072,14.3294,14.2924,14.322,226300.0
2007-04-27 11:20:00,19.32,19.36,19.29,19.29,338100.0,14.322,14.3517,14.2998,14.2998,338100.0
2007-04-27 11:30:00,19.29,19.31,19.27,19.28,278900.0,14.2998,14.3146,14.285,14.2924,278900.0
2007-04-27 11:40:00,19.29,19.31,19.27,19.31,97700.0,14.2998,14.3146,14.285,14.3146,97700.0
2007-04-27 11:50:00,19.31,19.33,19.3,19.33,149500.0,14.3146,14.3294,14.3072,14.3294,149500.0
2007-04-27 12:00:00,19.33,19.34,19.29,19.29,111700.0,14.3294,14.3369,14.2998,14.2998,111700.0
2007-04-27 12:10:00,19.29,19.3,19.29,19.29,33700.0,14.2998,14.3072,14.2998,14.2998,33700.0
2007-04-27 12:20:00,19.3,19.3,19.27,19.29,229800.0,14.3072,14.3072,14.285,14.2998,229800.0
2007-04-27 12:30:00,19.29,19.32,19.29,19.32,190500.0,14.2998,14.322,14.2998,14.322,190500.0
2007-04-27 12:40:00,19.31,19.35,19.31,19.33,391500.0,14.3146,14.3443,14.3146,14.3294,391500.0
2007-04-27 12:50:00,19.33,19.34,19.3,19.3,203700.0,14.3294,14.3369,14.3072,14.3072,203700.0
2007-04-27 13:00:00,19.29,19.31,19.28,19.29,248200.0,14.2998,14.3146,14.2924,14.2998,248200.0
2007-04-27 13:10:00,19.29,19.34,19.27,19.28,181500.0,14.2998,14.3369,14.285,14.2924,181500.0
2007-04-27 13:20:00,19.29,19.31,19.28,19.3,168600.0,14.2998,14.3146,14.2924,14.3072,168600.0
2007-04-27 13:30:00,19.3,19.32,19.28,19.28,228300.0,14.3072,14.322,14.2924,14.2924,228300.0
2007-04-27 13:40:00,19.28,19.31,19.28,19.29,164500.0,14.2924,14.3146,14.2924,14.2998,164500.0
2007-04-27 13:50:00,19.29,19.3,19.29,19.29,89800.0,14.2998,14.3072,14.2998,14.2998,89800.0
2007-04-27 14:00:00,19.3,19.3,19.29,19.29,68600.0,14.3072,14.3072,14.2998,14.2998,68600.0
2007-04-27 14:10:00,19.3,19.32,19.29,19.32,185400.0,14.3072,14.322,14.2998,14.322,185400.0
2007-04-27 14:20:00,19.32,19.32,19.28,19.3,376100.0,14.322,14.322,14.2924,14.3072,376100.0
2007-04-27 14:30:00,19.3,19.31,19.28,19.29,190000.0,14.3072,14.3146,14.2924,14.2998,190000.0
2007-04-27 14:40:00,19.29,19.34,19.28,19.33,278500.0,14.2998,14.3369,14.2924,14.3294,278500.0
2007-04-27 14:50:00,19.34,19.34,19.32,19.33,217100.0,14.3369,14.3369,14.322,14.3294,217100.0
2007-04-27 15:00:00,19.34,19.35,19.32,19.33,392700.0,14.3369,14.3443,14.322,14.3294,392700.0
2007-04-27 15:10:00,19.32,19.33,19.32,19.32,323400.0,14.322,14.3294,14.322,14.322,323400.0
2007-04-27 15:20:00,19.33,19.36,19.32,19.34,401400.0,14.3294,14.3517,14.322,14.3369,401400.0
2007-04-27 15:30:00,19.34,19.35,19.29,19.3,1060200.0,14.3369,14.3443,14.2998,14.3072,1060200.0
2007-04-27 15:40:00,19.31,19.31,19.22,19.27,966900.0,14.3146,14.3146,14.2479,14.285,966900.0
2007-04-27 15:50:00,19.28,19.3,19.23,19.3,1629100.0,14.2924,14.3072,14.2553,14.3072,1629100.0
2007-04-30 09:30:00,19.28,19.33,19.19,19.25,1014800.0,14.2924,14.3294,14.2257,14.2701,1014800.0
2007-04-30 09:40:00,19.24,19.28,19.23,19.24,639800.0,14.2627,14.2924,14.2553,14.2627,639800.0
2007-04-30 09:50:00,19.24,19.28,19.22,19.28,341400.0,14.2627,14.2924,14.2479,14.2924,341400.0
2007-04-30 10:00:00,19.28,19.32,19.27,19.31,837900.0,14.2924,14.322,14.285,14.3146,837900.0
2007-04-30 10:10:00,19.3,19.41,19.3,19.39,810200.0,14.3072,14.3887,14.3072,14.3739,810200.0
2007-04-30 10:20:00,19.4,19.45,19.38,19.42,574100.0,14.3813,14.4184,14.3665,14.3962,574100.0
2007-04-30 10:30:00,19.42,19.5,19.41,19.49,510400.0,14.3962,14.4555,14.3887,14.448,510400.0
2007-04-30 10:40:00,19.5,19.5,19.46,19.48,447900.0,14.4555,14.4555,14.4258,14.4406,447900.0
2007-04-30 10:50:00,19.47,19.49,19.45,19.49,427500.0,14.4332,14.448,14.4184,14.448,427500.0
2007-04-30 11:00:00,19.49,19.51,19.47,19.47,868700.0,14.448,14.4629,14.4332,14.4332,868700.0
2007-04-30 11:10:00,19.47,19.47,19.45,19.45,271800.0,14.4332,14.4332,14.4184,14.4184,271800.0
2007-04-30 11:20:00,19.46,19.49,19.45,19.46,373900.0,14.4258,14.448,14.4184,14.4258,373900.0
2007-04-30 11:30:00,19.46,19.46,19.45,19.45,179000.0,14.4258,14.4258,14.4184,14.4184,179000.0
2007-04-30 11:40:00,19.45,19.47,19.45,19.45,548900.0,14.4184,14.4332,14.4184,14.4184,548900.0
2007-04-30 11:50:00,19.46,19.46,19.4,19.41,423800.0,14.4258,14.4258,14.3813,14.3887,423800.0
2007-04-30 12:00:00,19.41,19.42,19.41,19.41,117700.0,14.3887,14.3962,14.3887,14.3887,117700.0
2007-04-30 12:10:00,19.42,19.44,19.41,19.44,189200.0,14.3962,14.411,14.3887,14.411,189200.0
2007-04-30 12:20:00,19.44,19.44,19.43,19.43,122200.0,14.411,14.411,14.4036,14.4036,122200.0
2007-04-30 12:30:00,19.43,19.47,19.43,19.46,149300.0,14.4036,14.4332,14.4036,14.4258,149300.0
2007-04-30 12:40:00,19.47,19.48,19.45,19.46,290500.0,14.4332,14.4406,14.4184,14.4258,290500.0
2007-04-30 12:50:00,19.45,19.46,19.42,19.42,363000.0,14.4184,14.4258,14.3962,14.3962,363000.0
2007-04-30 13:00:00,19.43,19.44,19.42,19.43,147600.0,14.4036,14.411,14.3962,14.4036,147600.0
2007-04-30 13:10:00,19.44,19.44,19.39,19.42,635600.0,14.411,14.411,14.3739,14.3962,635600.0
2007-04-30 13:20:00,19.41,19.45,19.41,19.43,607800.0,14.3887,14.4184,14.3887,14.4036,607800.0
2007-04-30 13:30:00,19.44,19.46,19.41,19.43,341300.0,14.411,14.4258,14.3887,14.4036,341300.0
2007-04-30 13:40:00,19.43,19.48,19.42,19.47,269800.0,14.4036,14.4406,14.3962,14.4332,269800.0
2007-04-30 13:50:00,19.46,19.48,19.43,19.44,337100.0,14.4258,14.4406,14.4036,14.411,337100.0
2007-04-30 14:00:00,19.44,19.47,19.44,19.45,209000.0,14.411,14.4332,14.411,14.4184,209000.0
2007-04-30 14:10:00,19.45,19.46,19.44,19.44,439400.0,14.4184,14.4258,14.411,14.411,439400.0
2007-04-30 14:20:00,19.44,19.45,19.35,19.36,584400.0,14.411,14.4184,14.3443,14.3517,584400.0
2007-04-30 14:30:00,19.37,19.38,19.25,19.28,929400.0,14.3591,14.3665,14.2701,14.2924,929400.0
2007-04-30 14:40:00,19.27,19.29,19.25,19.27,595500.0,14.285,14.2998,14.2701,14.285,595500.0
2007-04-30 14:50:00,19.27,19.32,19.26,19.32,369500.0,14.285,14.322,14.2775,14.322,369500.0
2007-04-30 15:00:00,19.32,19.33,19.28,19.28,395300.0,14.322,14.3294,14.2924,14.2924,395300.0
2007-04-30 15:10:00,19.28,19.29,19.27,19.27,240500.0,14.2924,14.2998,14.285,14.285,240500.0
2007-04-30 15:20:00,19.28,19.29,19.27,19.29,252300.0,14.2924,14.2998,14.285,14.2998,252300.0
2007-04-30 15:30:00,19.28,19.3,19.26,19.28,382100.0,14.2924,14.3072,14.2775,14.2924,382100.0
2007-04-30 15:40:00,19.27,19.28,19.26,19.26,407600.0,14.285,14.2924,14.2775,14.2775,407600.0
2007-04-30 15:50:00,19.26,19.27,19.21,19.22,881500.0,14.2775,14.285,14.2405,14.2479,881500.0
2007-05-01 09:30:00,19.27,19.35,19.24,19.34,818300.0,14.285,14.3443,14.2627,14.3369,818300.0
2007-05-01 09:40:00,19.35,19.42,19.35,19.4,614200.0,14.3443,14.3962,14.3443,14.3813,614200.0
2007-05-01 09:50:00,19.41,19.41,19.39,19.41,737200.0,14.3887,14.3887,14.3739,14.3887,737200.0
2007-05-01 10:00:00,19.41,19.43,19.32,19.34,1886200.0,14.3887,14.4036,14.322,14.3369,1886200.0
2007-05-01 10:10:00,19.33,19.4,19.28,19.3,832100.0,14.3294,14.3813,14.2924,14.3072,832100.0
2007-05-01 10:20:00,19.3,19.4,19.22,19.27,976200.0,14.3072,14.3813,14.2479,14.285,976200.0
2007-05-01 10:30:00,19.26,19.4,19.24,19.35,698300.0,14.2775,14.3813,14.2627,14.3443,698300.0
2007-05-01 10:40:00,19.35,19.38,19.32,19.37,422900.0,14.3443,14.3665,14.322,14.3591,422900.0
2007-05-01 10:50:00,19.37,19.47,19.36,19.46,1165900.0,14.3591,14.4332,14.3517,14.4258,1165900.0
2007-05-01 11:00:00,19.46,19.46,19.4,19.41,304500.0,14.4258,14.4258,14.3813,14.3887,304500.0
2007-05-01 11:10:00,19.42,19.49,19.4,19.49,673000.0,14.3962,14.448,14.3813,14.448,673000.0
2007-05-01 11:20:00,19.49,19.51,19.44,19.44,899600.0,14.448,14.4629,14.411,14.411,899600.0
2007-05-01 11:30:00,19.44,19.51,19.44,19.49,689200.0,14.411,14.4629,14.411,14.448,689200.0
2007-05-01 11:40:00,19.49,19.49,19.44,19.45,286900.0,14.448,14.448,14.411,14.4184,286900.0
2007-05-01 11:50:00,19.44,19.45,19.4,19.42,309700.0,14.411,14.4184,14.3813,14.3962,309700.0
2007-05-01 12:00:00,19.42,19.44,19.41,19.41,381400.0,14.3962,14.411,14.3887,14.3887,381400.0
2007-05-01 12:10:00,19.4,19.41,19.38,19.39,468100.0,14.3813,14.3887,14.3665,14.3739,468100.0
2007-05-01 12:20:00,19.4,19.4,19.36,19.36,255300.0,14.3813,14.3813,14.3517,14.3517,255300.0
2007-05-01 12:30:00,19.37,19.4,19.32,19.33,863500.0,14.3591,14.3813,14.322,14.3294,863500.0
2007-05-01 12:40:00,19.34,19.36,19.33,19.35,202600.0,14.3369,14.3517,14.3294,14.3443,202600.0
2007-05-01 12:50:00,19.35,19.36,19.33,19.34,288600.0,14.3443,14.3517,14.3294,14.3369,288600.0
2007-05-01 13:00:00,19.34,19.34,19.27,19.28,769800.0,14.3369,14.3369,14.285,14.2924,769800.0
2007-05-01 13:10:00,19.27,19.29,19.23,19.26,801000.0,14.285,14.2998,14.2553,14.2775,801000.0
2007-05-01 13:20:00,19.26,19.34,19.25,19.29,410100.0,14.2775,14.3369,14.2701,14.2998,410100.0
2007-05-01 13:30:00,19.29,19.29,19.26,19.28,380400.0,14.2998,14.2998,14.2775,14.2924,380400.0
2007-05-01 13:40:00,19.27,19.32,19.27,19.31,372600.0,14.285,14.322,14.285,14.3146,372600.0
2007-05-01 13:50:00,19.32,19.37,19.31,19.36,500800.0,14.322,14.3591,14.3146,14.3517,500800.0
2007-05-01 14:00:00,19.37,19.4,19.32,19.39,602600.0,14.3591,14.3813,14.322,14.3739,602600.0
2007-05-01 14:10:00,19.39,19.42,19.36,19.37,485900.0,14.3739,14.3962,14.3517,14.3591,485900.0
2007-05-01 14:20:00,19.37,19.48,19.37,19.44,889500.0,14.3591,14.4406,14.3591,14.411,889500.0
2007-05-01 14:30:00,19.44,19.5,19.41,19.48,618400.0,14.411,14.4555,14.3887,14.4406,618400.0
2007-05-01 14:40:00,19.49,19.51,19.46,19.49,917100.0,14.448,14.4629,14.4258,14.448,917100.0
2007-05-01 14:50:00,19.5,19.53,19.48,19.51,836700.0,14.4555,14.4777,14.4406,14.4629,836700.0
2007-05-01 15:00:00,19.51,19.53,19.47,19.47,894900.0,14.4629,14.4777,14.4332,14.4332,894900.0
2007-05-01 15:10:00,19.47,19.5,19.46,19.48,624400.0,14.4332,14.4555,14.4258,14.4406,624400.0
2007-05-01 15:20:00,19.48,19.49,19.41,19.42,1209900.0,14.4406,14.448,14.3887,14.3962,1209900.0
2007-05-01 15:30:00,19.41,19.45,19.39,19.45,1014100.0,14.3887,14.4184,14.3739,14.4184,1014100.0
2007-05-01 15:40:00,19.45,19.48,19.41,19.42,1438000.0,14.4184,14.4406,14.3887,14.3962,1438000.0
2007-05-01 15:50:00,19.42,19.44,19.39,19.44,1440600.0,14.3962,14.411,14.3739,14.411,1440600.0
2007-05-02 09:30:00,19.38,19.44,19.33,19.37,1194800.0,14.3665,14.411,14.3294,14.3591,1194800.0
2007-05-02 09:40:00,19.37,19.39,19.3,19.31,956000.0,14.3591,14.3739,14.3072,14.3146,956000.0
2007-05-02 09:50:00,19.3,19.34,19.3,19.33,735600.0,14.3072,14.3369,14.3072,14.3294,735600.0
2007-05-02 10:00:00,19.34,19.35,19.32,19.32,819400.0,14.3369,14.3443,14.322,14.322,819400.0
2007-05-02 10:10:00,19.32,19.32,19.23,19.26,1134800.0,14.322,14.322,14.2553,14.2775,1134800.0
2007-05-02 10:20:00,19.27,19.33,19.26,19.29,604300.0,14.285,14.3294,14.2775,14.2998,604300.0
2007-05-02 10:30:00,19.29,19.38,19.28,19.33,853200.0,14.2998,14.3665,14.2924,14.3294,853200.0
2007-05-02 10:40:00,19.33,19.35,19.29,19.29,982900.0,14.3294,14.3443,14.2998,14.2998,982900.0
2007-05-02 10:50:00,19.29,19.33,19.29,19.31,436200.0,14.2998,14.3294,14.2998,14.3146,436200.0
2007-05-02 11:00:00,19.31,19.33,19.3,19.31,301300.0,14.3146,14.3294,14.3072,14.3146,301300.0
2007-05-02 11:10:00,19.3,19.31,19.29,19.31,256000.0,14.3072,14.3146,14.2998,14.3146,256000.0
2007-05-02 11:20:00,19.31,19.32,19.29,19.29,241500.0,14.3146,14.322,14.2998,14.2998,241500.0
2007-05-02 11:30:00,19.29,19.3,19.28,19.29,564900.0,14.2998,14.3072,14.2924,14.2998,564900.0
2007-05-02 11:40:00,19.29,19.3,19.28,19.29,175800.0,14.2998,14.3072,14.2924,14.2998,175800.0
2007-05-02 11:50:00,19.29,19.3,19.29,19.29,118100.0,14.2998,14.3072,14.2998,14.2998,118100.0
2007-05-02 12:00:00,19.3,19.3,19.29,19.29,216400.0,14.3072,14.3072,14.2998,14.2998,216400.0
2007-05-02 12:10:00,19.29,19.32,19.29,19.31,571600.0,14.2998,14.322,14.2998,14.3146,571600.0
2007-05-02 12:20:00,19.3,19.34,19.3,19.34,591200.0,14.3072,14.3369,14.3072,14.3369,591200.0
2007-05-02 12:30:00,19.34,19.34,19.32,19.33,380500.0,14.3369,14.3369,14.322,14.3294,380500.0
2007-05-02 12:40:00,19.32,19.36,19.32,19.35,418100.0,14.322,14.3517,14.322,14.3443,418100.0
2007-05-02 12:50:00,19.35,19.35,19.32,19.32,131100.0,14.3443,14.3443,14.322,14.322,131100.0
2007-05-02 13:00:00,19.33,19.35,19.32,19.35,289800.0,14.3294,14.3443,14.322,14.3443,289800.0
2007-05-02 13:10:00,19.35,19.35,19.32,19.35,292100.0,14.3443,14.3443,14.322,14.3443,292100.0
2007-05-02 13:20:00,19.34,19.37,19.34,19.36,686300.0,14.3369,14.3591,14.3369,14.3517,686300.0
2007-05-02 13:30:00,19.36,19.37,19.35,19.37,177800.0,14.3517,14.3591,14.3443,14.3591,177800.0
2007-05-02 13:40:00,19.37,19.38,19.35,19.36,315500.0,14.3591,14.3665,14.3443,14.3517,315500.0
2007-05-02 13:50:00,19.36,19.4,19.35,19.4,766800.0,14.3517,14.3813,14.3443,14.3813,766800.0
2007-05-02 14:00:00,19.4,19.41,19.39,19.4,398600.0,14.3813,14.3887,14.3739,14.3813,398600.0
2007-05-02 14:10:00,19.4,19.42,19.39,19.42,330700.0,14.3813,14.3962,14.3739,14.3962,330700.0
2007-05-02 14:20:00,19.42,19.44,19.41,19.43,339600.0,14.3962,14.411,14.3887,14.4036,339600.0
2007-05-02 14:30:00,19.43,19.44,19.42,19.42,269000.0,14.4036,14.411,14.3962,14.3962,269000.0
2007-05-02 14:40:00,19.42,19.43,19.39,19.4,293800.0,14.3962,14.4036,14.3739,14.3813,293800.0
2007-05-02 14:50:00,19.39,19.41,19.39,19.4,548100.0,14.3739,14.3887,14.3739,14.3813,548100.0
2007-05-02 15:00:00,19.41,19.41,19.31,19.34,888000.0,14.3887,14.3887,14.3146,14.3369,888000.0
2007-05-02 15:10:00,19.34,19.37,19.34,19.37,287900.0,14.3369,14.3591,14.3369,14.3591,287900.0
2007-05-02 15:20:00,19.37,19.37,19.33,19.37,621800.0,14.3591,14.3591,14.3294,14.3591,621800.0
2007-05-02 15:30:00,19.37,19.42,19.36,19.38,633000.0,14.3591,14.3962,14.3517,14.3665,633000.0
2007-05-02 15:40:00,19.39,19.42,19.36,19.42,645700.0,14.3739,14.3962,14.3517,14.3962,645700.0
2007-05-02 15:50:00,19.42,19.47,19.39,19.47,1838500.0,14.3962,14.4332,14.3739,14.4332,1838500.0
2007-05-03 09:30:00,19.56,19.62,19.47,19.61,1262900.0,14.4999,14.5444,14.4332,14.537,1262900.0
2007-05-03 09:40:00,19.61,19.64,19.48,19.5,879300.0,14.537,14.5592,14.4406,14.4555,879300.0
2007-05-03 09:50:00,19.49,19.54,19.48,19.54,474500.0,14.448,14.4851,14.4406,14.4851,474500.0
2007-05-03 10:00:00,19.55,19.59,19.52,19.52,504700.0,14.4925,14.5222,14.4703,14.4703,504700.0
2007-05-03 10:10:00,19.52,19.53,19.47,19.5,591600.0,14.4703,14.4777,14.4332,14.4555,591600.0
2007-05-03 10:20:00,19.5,19.56,19.47,19.54,521900.0,14.4555,14.4999,14.4332,14.4851,521900.0
2007-05-03 10:30:00,19.55,19.6,19.54,19.6,504500.0,14.4925,14.5296,14.4851,14.5296,504500.0
2007-05-03 10:40:00,19.6,19.6,19.53,19.55,858800.0,14.5296,14.5296,14.4777,14.4925,858800.0
2007-05-03 10:50:00,19.55,19.57,19.53,19.56,658300.0,14.4925,14.5074,14.4777,14.4999,658300.0
2007-05-03 11:00:00,19.56,19.59,19.55,19.57,357600.0,14.4999,14.5222,14.4925,14.5074,357600.0
2007-05-03 11:10:00,19.57,19.57,19.53,19.55,350800.0,14.5074,14.5074,14.4777,14.4925,350800.0
2007-05-03 11:20:00,19.55,19.55,19.5,19.51,440100.0,14.4925,14.4925,14.4555,14.4629,440100.0
2007-05-03 11:30:00,19.52,19.53,19.41,19.42,426700.0,14.4703,14.4777,14.3887,14.3962,426700.0
2007-05-03 11:40:00,19.41,19.45,19.37,19.44,533600.0,14.3887,14.4184,14.3591,14.411,533600.0
2007-05-03 11:50:00,19.44,19.5,19.44,19.5,317700.0,14.411,14.4555,14.411,14.4555,317700.0
2007-05-03 12:00:00,19.5,19.52,19.47,19.47,436600.0,14.4555,14.4703,14.4332,14.4332,436600.0
2007-05-03 12:10:00,19.47,19.53,19.47,19.53,228400.0,14.4332,14.4777,14.4332,14.4777,228400.0
2007-05-03 12:20:00,19.52,19.53,19.47,19.49,502000.0,14.4703,14.4777,14.4332,14.448,502000.0
2007-05-03 12:30:00,19.48,19.51,19.47,19.49,390300.0,14.4406,14.4629,14.4332,14.448,390300.0
2007-05-03 12:40:00,19.5,19.51,19.49,19.5,89100.0,14.4555,14.4629,14.448,14.4555,89100.0
2007-05-03 12:50:00,19.51,19.52,19.5,19.51,157300.0,14.4629,14.4703,14.4555,14.4629,157300.0
2007-05-03 13:00:00,19.51,19.52,19.51,19.52,158500.0,14.4629,14.4703,14.4629,14.4703,158500.0
2007-05-03 13:10:00,19.51,19.53,19.51,19.53,75800.0,14.4629,14.4777,14.4629,14.4777,75800.0
2007-05-03 13:20:00,19.53,19.53,19.49,19.49,182200.0,14.4777,14.4777,14.448,14.448,182200.0
2007-05-03 13:30:00,19.49,19.52,19.49,19.5,204100.0,14.448,14.4703,14.448,14.4555,204100.0
2007-05-03 13:40:00,19.5,19.55,19.5,19.54,179900.0,14.4555,14.4925,14.4555,14.4851,179900.0
2007-05-03 13:50:00,19.54,19.55,19.48,19.51,507700.0,14.4851,14.4925,14.4406,14.4629,507700.0
2007-05-03 14:00:00,19.5,19.52,19.48,19.49,220000.0,14.4555,14.4703,14.4406,14.448,220000.0
2007-05-03 14:10:00,19.49,19.54,19.48,19.52,556500.0,14.448,14.4851,14.4406,14.4703,556500.0
2007-05-03 14:20:00,19.52,19.52,19.48,19.51,352800.0,14.4703,14.4703,14.4406,14.4629,352800.0
2007-05-03 14:30:00,19.52,19.52,19.49,19.49,215100.0,14.4703,14.4703,14.448,14.448,215100.0
2007-05-03 14:40:00,19.49,19.51,19.48,19.51,233600.0,14.448,14.4629,14.4406,14.4629,233600.0
2007-05-03 14:50:00,19.5,19.53,19.5,19.53,404700.0,14.4555,14.4777,14.4555,14.4777,404700.0
2007-05-03 15:00:00,19.54,19.55,19.53,19.55,412800.0,14.4851,14.4925,14.4777,14.4925,412800.0
2007-05-03 15:10:00,19.55,19.56,19.52,19.54,601300.0,14.4925,14.4999,14.4703,14.4851,601300.0
2007-05-03 15:20:00,19.54,19.56,19.53,19.55,231700.0,14.4851,14.4999,14.4777,14.4925,231700.0
2007-05-03 15:30:00,19.54,19.55,19.51,19.52,326400.0,14.4851,14.4925,14.4629,14.4703,326400.0
2007-05-03 15:40:00,19.51,19.51,19.46,19.48,838400.0,14.4629,14.4629,14.4258,14.4406,838400.0
2007-05-03 15:50:00,19.49,19.53,19.48,19.51,883600.0,14.448,14.4777,14.4406,14.4629,883600.0
2007-05-04 09:30:00,19.59,19.65,19.56,19.59,958900.0,14.5222,14.5667,14.4999,14.5222,958900.0
2007-05-04 09:40:00,19.59,19.62,19.44,19.48,851800.0,14.5222,14.5444,14.411,14.4406,851800.0
2007-05-04 09:50:00,19.48,19.55,19.47,19.54,643700.0,14.4406,14.4925,14.4332,14.4851,643700.0
2007-05-04 10:00:00,19.54,19.68,19.54,19.65,1086600.0,14.4851,14.5889,14.4851,14.5667,1086600.0
2007-05-04 10:10:00,19.65,19.7,19.65,19.69,535900.0,14.5667,14.6037,14.5667,14.5963,535900.0
2007-05-04 10:20:00,19.69,19.75,19.67,19.75,654000.0,14.5963,14.6408,14.5815,14.6408,654000.0
2007-05-04 10:30:00,19.74,19.75,19.73,19.74,373000.0,14.6334,14.6408,14.626,14.6334,373000.0
2007-05-04 10:40:00,19.74,19.78,19.73,19.75,512700.0,14.6334,14.663,14.626,14.6408,512700.0
2007-05-04 10:50:00,19.75,19.75,19.74,19.74,129500.0,14.6408,14.6408,14.6334,14.6334,129500.0
2007-05-04 11:00:00,19.75,19.75,19.69,19.7,321000.0,14.6408,14.6408,14.5963,14.6037,321000.0
2007-05-04 11:10:00,19.7,19.73,19.69,19.73,212600.0,14.6037,14.626,14.5963,14.626,212600.0
2007-05-04 11:20:00,19.73,19.73,19.69,19.71,368200.0,14.626,14.626,14.5963,14.6111,368200.0
2007-05-04 11:30:00,19.71,19.74,19.71,19.72,143700.0,14.6111,14.6334,14.6111,14.6185,143700.0
2007-05-04 11:40:00,19.73,19.73,19.72,19.73,317200.0,14.626,14.626,14.6185,14.626,317200.0
2007-05-04 11:50:00,19.72,19.73,19.69,19.69,254800.0,14.6185,14.626,14.5963,14.5963,254800.0
2007-05-04 12:00:00,19.69,19.7,19.66,19.69,460800.0,14.5963,14.6037,14.5741,14.5963,460800.0
2007-05-04 12:10:00,19.69,19.69,19.63,19.64,321600.0,14.5963,14.5963,14.5518,14.5592,321600.0
2007-05-04 12:20:00,19.64,19.64,19.5,19.54,1251800.0,14.5592,14.5592,14.4555,14.4851,1251800.0
2007-05-04 12:30:00,19.54,19.59,19.52,19.59,648900.0,14.4851,14.5222,14.4703,14.5222,648900.0
2007-05-04 12:40:00,19.58,19.61,19.58,19.6,246400.0,14.5148,14.537,14.5148,14.5296,246400.0
2007-05-04 12:50:00,19.61,19.7,19.6,19.7,427800.0,14.537,14.6037,14.5296,14.6037,427800.0
2007-05-04 13:00:00,19.7,19.7,19.64,19.64,361800.0,14.6037,14.6037,14.5592,14.5592,361800.0
2007-05-04 13:10:00,19.65,19.69,19.65,19.66,221300.0,14.5667,14.5963,14.5667,14.5741,221300.0
2007-05-04 13:20:00,19.66,19.72,19.66,19.7,185400.0,14.5741,14.6185,14.5741,14.6037,185400.0
2007-05-04 13:30:00,19.69,19.72,19.67,19.72,606100.0,14.5963,14.6185,14.5815,14.6185,606100.0
2007-05-04 13:40:00,19.71,19.73,19.7,19.71,355600.0,14.6111,14.626,14.6037,14.6111,355600.0
2007-05-04 13:50:00,19.71,19.73,19.67,19.68,960400.0,14.6111,14.626,14.5815,14.5889,960400.0
2007-05-04 14:00:00,19.68,19.72,19.68,19.69,338500.0,14.5889,14.6185,14.5889,14.5963,338500.0
2007-05-04 14:10:00,19.69,19.74,19.69,19.72,773400.0,14.5963,14.6334,14.5963,14.6185,773400.0
2007-05-04 14:20:00,19.71,19.73,19.69,19.72,351900.0,14.6111,14.626,14.5963,14.6185,351900.0
2007-05-04 14:30:00,19.72,19.74,19.7,19.71,517900.0,14.6185,14.6334,14.6037,14.6111,517900.0
2007-05-04 14:40:00,19.72,19.73,19.7,19.73,246100.0,14.6185,14.626,14.6037,14.626,246100.0
2007-05-04 14:50:00,19.73,19.77,19.72,19.75,758300.0,14.626,14.6556,14.6185,14.6408,758300.0
2007-05-04 15:00:00,19.76,19.77,19.72,19.74,841000.0,14.6482,14.6556,14.6185,14.6334,841000.0
2007-05-04 15:10:00,19.73,19.77,19.73,19.77,654200.0,14.626,14.6556,14.626,14.6556,654200.0
2007-05-04 15:20:00,19.77,19.8,19.71,19.77,934200.0,14.6556,14.6779,14.6111,14.6556,934200.0
2007-05-04 15:30:00,19.77,19.81,19.74,19.74,934200.0,14.6556,14.6853,14.6334,14.6334,934200.0
2007-05-04 15:40:00,19.75,19.77,19.69,19.71,630600.0,14.6408,14.6556,14.5963,14.6111,630600.0
2007-05-04 15:50:00,19.71,19.78,19.7,19.76,1028100.0,14.6111,14.663,14.6037,14.6482,1028100.0
2007-05-07 09:30:00,19.79,19.8,19.7,19.74,570500.0,14.6704,14.6779,14.6037,14.6334,570500.0
2007-05-07 09:40:00,19.73,19.77,19.71,19.76,227500.0,14.626,14.6556,14.6111,14.6482,227500.0
2007-05-07 09:50:00,19.76,19.78,19.72,19.72,389900.0,14.6482,14.663,14.6185,14.6185,389900.0
2007-05-07 10:00:00,19.72,19.73,19.7,19.71,219300.0,14.6185,14.626,14.6037,14.6111,219300.0
2007-05-07 10:10:00,19.72,19.72,19.68,19.7,219300.0,14.6185,14.6185,14.5889,14.6037,219300.0
2007-05-07 10:20:00,19.71,19.74,19.69,19.71,290400.0,14.6111,14.6334,14.5963,14.6111,290400.0
2007-05-07 10:30:00,19.7,19.73,19.67,19.7,397500.0,14.6037,14.626,14.5815,14.6037,397500.0
2007-05-07 10:40:00,19.71,19.74,19.69,19.71,341900.0,14.6111,14.6334,14.5963,14.6111,341900.0
2007-05-07 10:50:00,19.71,19.72,19.7,19.71,91900.0,14.6111,14.6185,14.6037,14.6111,91900.0
2007-05-07 11:00:00,19.71,19.73,19.71,19.71,58500.0,14.6111,14.626,14.6111,14.6111,58500.0
2007-05-07 11:10:00,19.71,19.72,19.7,19.71,113300.0,14.6111,14.6185,14.6037,14.6111,113300.0
2007-05-07 11:20:00,19.71,19.76,19.71,19.75,176700.0,14.6111,14.6482,14.6111,14.6408,176700.0
2007-05-07 11:30:00,19.76,19.77,19.75,19.76,250500.0,14.6482,14.6556,14.6408,14.6482,250500.0
2007-05-07 11:40:00,19.76,19.81,19.76,19.8,542800.0,14.6482,14.6853,14.6482,14.6779,542800.0
2007-05-07 11:50:00,19.8,19.8,19.77,19.77,1224400.0,14.6779,14.6779,14.6556,14.6556,1224400.0
2007-05-07 12:00:00,19.77,19.8,19.76,19.78,477500.0,14.6556,14.6779,14.6482,14.663,477500.0
2007-05-07 12:10:00,19.78,19.87,19.78,19.83,679300.0,14.663,14.7297,14.663,14.7001,679300.0
2007-05-07 12:20:00,19.83,19.88,19.83,19.87,364800.0,14.7001,14.7372,14.7001,14.7297,364800.0
2007-05-07 12:30:00,19.88,19.89,19.87,19.88,360900.0,14.7372,14.7446,14.7297,14.7372,360900.0
2007-05-07 12:40:00,19.87,19.88,19.85,19.87,296900.0,14.7297,14.7372,14.7149,14.7297,296900.0
2007-05-07 12:50:00,19.86,19.9,19.86,19.88,328500.0,14.7223,14.752,14.7223,14.7372,328500.0
2007-05-07 13:00:00,19.88,19.9,19.88,19.88,285300.0,14.7372,14.752,14.7372,14.7372,285300.0
2007-05-07 13:10:00,19.88,19.89,19.87,19.88,197700.0,14.7372,14.7446,14.7297,14.7372,197700.0
2007-05-07 13:20:00,19.87,19.88,19.78,19.8,776800.0,14.7297,14.7372,14.663,14.6779,776800.0
2007-05-07 13:30:00,19.81,19.86,19.8,19.84,245400.0,14.6853,14.7223,14.6779,14.7075,245400.0
2007-05-07 13:40:00,19.85,19.85,19.83,19.85,190100.0,14.7149,14.7149,14.7001,14.7149,190100.0
2007-05-07 13:50:00,19.84,19.85,19.83,19.83,109200.0,14.7075,14.7149,14.7001,14.7001,109200.0
2007-05-07 14:00:00,19.83,19.85,19.82,19.83,263600.0,14.7001,14.7149,14.6927,14.7001,263600.0
2007-05-07 14:10:00,19.83,19.84,19.81,19.82,453200.0,14.7001,14.7075,14.6853,14.6927,453200.0
2007-05-07 14:20:00,19.82,19.84,19.82,19.84,204100.0,14.6927,14.7075,14.6927,14.7075,204100.0
2007-05-07 14:30:00,19.83,19.84,19.8,19.81,262300.0,14.7001,14.7075,14.6779,14.6853,262300.0
2007-05-07 14:40:00,19.82,19.83,19.78,19.81,651600.0,14.6927,14.7001,14.663,14.6853,651600.0
2007-05-07 14:50:00,19.81,19.82,19.81,19.81,80200.0,14.6853,14.6927,14.6853,14.6853,80200.0
2007-05-07 15:00:00,19.81,19.82,19.76,19.76,391100.0,14.6853,14.6927,14.6482,14.6482,391100.0
2007-05-07 15:10:00,19.76,19.79,19.76,19.78,310600.0,14.6482,14.6704,14.6482,14.663,310600.0
2007-05-07 15:20:00,19.78,19.79,19.77,19.79,431400.0,14.663,14.6704,14.6556,14.6704,431400.0
2007-05-07 15:30:00,19.78,19.79,19.78,19.78,295100.0,14.663,14.6704,14.663,14.663,295100.0
2007-05-07 15:40:00,19.78,19.8,19.78,19.79,493400.0,14.663,14.6779,14.663,14.6704,493400.0
2007-05-07 15:50:00,19.8,19.8,19.77,19.78,663200.0,14.6779,14.6779,14.6556,14.663,663200.0
2007-05-08 09:30:00,19.59,19.61,19.43,19.49,1809400.0,14.5222,14.537,14.4036,14.448,1809400.0
2007-05-08 09:40:00,19.49,19.51,19.44,19.47,712100.0,14.448,14.4629,14.411,14.4332,712100.0
2007-05-08 09:50:00,19.48,19.52,19.33,19.37,1482500.0,14.4406,14.4703,14.3294,14.3591,1482500.0
2007-05-08 10:00:00,19.37,19.41,19.33,19.37,1059200.0,14.3591,14.3887,14.3294,14.3591,1059200.0
2007-05-08 10:10:00,19.37,19.39,19.35,19.38,662800.0,14.3591,14.3739,14.3443,14.3665,662800.0
2007-05-08 10:20:00,19.37,19.37,19.35,19.36,581200.0,14.3591,14.3591,14.3443,14.3517,581200.0
2007-05-08 10:30:00,19.35,19.37,19.35,19.37,222700.0,14.3443,14.3591,14.3443,14.3591,222700.0
2007-05-08 10:40:00,19.37,19.4,19.35,19.38,528700.0,14.3591,14.3813,14.3443,14.3665,528700.0
2007-05-08 10:50:00,19.38,19.47,19.37,19.44,865400.0,14.3665,14.4332,14.3591,14.411,865400.0
2007-05-08 11:00:00,19.44,19.47,19.42,19.44,292900.0,14.411,14.4332,14.3962,14.411,292900.0
2007-05-08 11:10:00,19.44,19.44,19.39,19.43,432700.0,14.411,14.411,14.3739,14.4036,432700.0
2007-05-08 11:20:00,19.42,19.45,19.4,19.43,210800.0,14.3962,14.4184,14.3813,14.4036,210800.0
2007-05-08 11:30:00,19.43,19.45,19.41,19.41,243800.0,14.4036,14.4184,14.3887,14.3887,243800.0
2007-05-08 11:40:00,19.41,19.43,19.4,19.41,211400.0,14.3887,14.4036,14.3813,14.3887,211400.0
2007-05-08 11:50:00,19.41,19.42,19.41,19.41,116200.0,14.3887,14.3962,14.3887,14.3887,116200.0
2007-05-08 12:00:00,19.41,19.42,19.4,19.41,155100.0,14.3887,14.3962,14.3813,14.3887,155100.0
2007-05-08 12:10:00,19.41,19.46,19.41,19.45,221400.0,14.3887,14.4258,14.3887,14.4184,221400.0
2007-05-08 12:20:00,19.46,19.46,19.42,19.43,185800.0,14.4258,14.4258,14.3962,14.4036,185800.0
2007-05-08 12:30:00,19.43,19.45,19.42,19.44,149500.0,14.4036,14.4184,14.3962,14.411,149500.0
2007-05-08 12:40:00,19.44,19.5,19.44,19.5,1265600.0,14.411,14.4555,14.411,14.4555,1265600.0
2007-05-08 12:50:00,19.5,19.53,19.49,19.5,360400.0,14.4555,14.4777,14.448,14.4555,360400.0
2007-05-08 13:00:00,19.51,19.52,19.46,19.49,717400.0,14.4629,14.4703,14.4258,14.448,717400.0
2007-05-08 13:10:00,19.5,19.55,19.49,19.54,524000.0,14.4555,14.4925,14.448,14.4851,524000.0
2007-05-08 13:20:00,19.54,19.54,19.49,19.51,278900.0,14.4851,14.4851,14.448,14.4629,278900.0
2007-05-08 13:30:00,19.51,19.51,19.48,19.49,339300.0,14.4629,14.4629,14.4406,14.448,339300.0
2007-05-08 13:40:00,19.48,19.49,19.47,19.48,125500.0,14.4406,14.448,14.4332,14.4406,125500.0
2007-05-08 13:50:00,19.47,19.48,19.45,19.45,233000.0,14.4332,14.4406,14.4184,14.4184,233000.0
2007-05-08 14:00:00,19.45,19.47,19.42,19.44,614800.0,14.4184,14.4332,14.3962,14.411,614800.0
2007-05-08 14:10:00,19.44,19.5,19.44,19.49,677700.0,14.411,14.4555,14.411,14.448,677700.0
2007-05-08 14:20:00,19.5,19.5,19.48,19.48,368700.0,14.4555,14.4555,14.4406,14.4406,368700.0
2007-05-08 14:30:00,19.48,19.49,19.45,19.47,255500.0,14.4406,14.448,14.4184,14.4332,255500.0
2007-05-08 14:40:00,19.47,19.49,19.47,19.48,109900.0,14.4332,14.448,14.4332,14.4406,109900.0
2007-05-08 14:50:00,19.48,19.49,19.46,19.46,195000.0,14.4406,14.448,14.4258,14.4258,195000.0
2007-05-08 15:00:00,19.46,19.48,19.46,19.46,205700.0,14.4258,14.4406,14.4258,14.4258,205700.0
2007-05-08 15:10:00,19.46,19.48,19.43,19.45,610800.0,14.4258,14.4406,14.4036,14.4184,610800.0
2007-05-08 15:20:00,19.45,19.45,19.42,19.44,556200.0,14.4184,14.4184,14.3962,14.411,556200.0
2007-05-08 15:30:00,19.44,19.45,19.41,19.45,593300.0,14.411,14.4184,14.3887,14.4184,593300.0
2007-05-08 15:40:00,19.45,19.46,19.43,19.45,775200.0,14.4184,14.4258,14.4036,14.4184,775200.0
2007-05-08 15:50:00,19.45,19.45,19.42,19.44,1013600.0,14.4184,14.4184,14.3962,14.411,1013600.0
2007-05-09 09:30:00,19.35,19.41,19.32,19.36,737000.0,14.3443,14.3887,14.322,14.3517,737000.0
2007-05-09 09:40:00,19.37,19.46,19.36,19.4,566200.0,14.3591,14.4258,14.3517,14.3813,566200.0
2007-05-09 09:50:00,19.4,19.46,19.4,19.45,375200.0,14.3813,14.4258,14.3813,14.4184,375200.0
2007-05-09 10:00:00,19.45,19.57,19.45,19.55,783700.0,14.4184,14.5074,14.4184,14.4925,783700.0
2007-05-09 10:10:00,19.56,19.56,19.47,19.48,373200.0,14.4999,14.4999,14.4332,14.4406,373200.0
2007-05-09 10:20:00,19.48,19.55,19.48,19.54,573900.0,14.4406,14.4925,14.4406,14.4851,573900.0
2007-05-09 10:30:00,19.54,19.56,19.49,19.5,610400.0,14.4851,14.4999,14.448,14.4555,610400.0
2007-05-09 10:40:00,19.49,19.54,19.49,19.53,366100.0,14.448,14.4851,14.448,14.4777,366100.0
2007-05-09 10:50:00,19.54,19.54,19.52,19.53,239100.0,14.4851,14.4851,14.4703,14.4777,239100.0
2007-05-09 11:00:00,19.52,19.59,19.52,19.56,436200.0,14.4703,14.5222,14.4703,14.4999,436200.0
2007-05-09 11:10:00,19.56,19.58,19.55,19.55,444900.0,14.4999,14.5148,14.4925,14.4925,444900.0
2007-05-09 11:20:00,19.55,19.63,19.55,19.58,582900.0,14.4925,14.5518,14.4925,14.5148,582900.0
2007-05-09 11:30:00,19.57,19.62,19.55,19.61,303500.0,14.5074,14.5444,14.4925,14.537,303500.0
2007-05-09 11:40:00,19.61,19.65,19.55,19.64,242600.0,14.537,14.5667,14.4925,14.5592,242600.0
2007-05-09 11:50:00,19.65,19.65,19.58,19.59,334900.0,14.5667,14.5667,14.5148,14.5222,334900.0
2007-05-09 12:00:00,19.6,19.63,19.57,19.6,313100.0,14.5296,14.5518,14.5074,14.5296,313100.0
2007-05-09 12:10:00,19.6,19.61,19.56,19.57,283500.0,14.5296,14.537,14.4999,14.5074,283500.0
2007-05-09 12:20:00,19.58,19.61,19.57,19.61,307100.0,14.5148,14.537,14.5074,14.537,307100.0
2007-05-09 12:30:00,19.61,19.63,19.6,19.63,158600.0,14.537,14.5518,14.5296,14.5518,158600.0
2007-05-09 12:40:00,19.63,19.64,19.59,19.62,330900.0,14.5518,14.5592,14.5222,14.5444,330900.0
2007-05-09 12:50:00,19.62,19.63,19.62,19.63,101900.0,14.5444,14.5518,14.5444,14.5518,101900.0
2007-05-09 13:00:00,19.63,19.63,19.59,19.59,126200.0,14.5518,14.5518,14.5222,14.5222,126200.0
2007-05-09 13:10:00,19.59,19.61,19.45,19.58,1361200.0,14.5222,14.537,14.4184,14.5148,1361200.0
2007-05-09 13:20:00,19.57,19.62,19.57,19.62,240200.0,14.5074,14.5444,14.5074,14.5444,240200.0
2007-05-09 13:30:00,19.62,19.65,19.61,19.62,287600.0,14.5444,14.5667,14.537,14.5444,287600.0
2007-05-09 13:40:00,19.62,19.66,19.62,19.64,228800.0,14.5444,14.5741,14.5444,14.5592,228800.0
2007-05-09 13:50:00,19.65,19.69,19.64,19.68,372900.0,14.5667,14.5963,14.5592,14.5889,372900.0
2007-05-09 14:00:00,19.68,19.71,19.65,19.68,439100.0,14.5889,14.6111,14.5667,14.5889,439100.0
2007-05-09 14:10:00,19.68,19.68,19.53,19.66,888100.0,14.5889,14.5889,14.4777,14.5741,888100.0
2007-05-09 14:20:00,19.67,19.74,19.65,19.66,879100.0,14.5815,14.6334,14.5667,14.5741,879100.0
2007-05-09 14:30:00,19.67,19.67,19.62,19.67,505100.0,14.5815,14.5815,14.5444,14.5815,505100.0
2007-05-09 14:40:00,19.66,19.72,19.64,19.71,516700.0,14.5741,14.6185,14.5592,14.6111,516700.0
2007-05-09 14:50:00,19.72,19.73,19.67,19.71,550300.0,14.6185,14.626,14.5815,14.6111,550300.0
2007-05-09 15:00:00,19.71,19.72,19.65,19.65,449700.0,14.6111,14.6185,14.5667,14.5667,449700.0
2007-05-09 15:10:00,19.65,19.69,19.65,19.66,396300.0,14.5667,14.5963,14.5667,14.5741,396300.0
2007-05-09 15:20:00,19.66,19.68,19.65,19.67,467000.0,14.5741,14.5889,14.5667,14.5815,467000.0
2007-05-09 15:30:00,19.67,19.71,19.67,19.71,371100.0,14.5815,14.6111,14.5815,14.6111,371100.0
2007-05-09 15:40:00,19.7,19.71,19.68,19.69,654000.0,14.6037,14.6111,14.5889,14.5963,654000.0
2007-05-09 15:50:00,19.68,19.72,19.68,19.7,886500.0,14.5889,14.6185,14.5889,14.6037,886500.0
2007-05-10 09:30:00,19.61,19.61,19.35,19.5,2432600.0,14.537,14.537,14.3443,14.4555,2432600.0
2007-05-10 09:40:00,19.5,19.5,19.41,19.41,780900.0,14.4555,14.4555,14.3887,14.3887,780900.0
2007-05-10 09:50:00,19.41,19.46,19.38,19.44,1422500.0,14.3887,14.4258,14.3665,14.411,1422500.0
2007-05-10 10:00:00,19.43,19.45,19.39,19.43,705500.0,14.4036,14.4184,14.3739,14.4036,705500.0
2007-05-10 10:10:00,19.43,19.44,19.31,19.35,1767600.0,14.4036,14.411,14.3146,14.3443,1767600.0
2007-05-10 10:20:00,19.35,19.4,19.34,19.36,749300.0,14.3443,14.3813,14.3369,14.3517,749300.0
2007-05-10 10:30:00,19.36,19.45,19.36,19.44,509000.0,14.3517,14.4184,14.3517,14.411,509000.0
2007-05-10 10:40:00,19.45,19.46,19.41,19.44,632000.0,14.4184,14.4258,14.3887,14.411,632000.0
2007-05-10 10:50:00,19.44,19.44,19.39,19.39,564700.0,14.411,14.411,14.3739,14.3739,564700.0
2007-05-10 11:00:00,19.39,19.4,19.35,19.38,551800.0,14.3739,14.3813,14.3443,14.3665,551800.0
2007-05-10 11:10:00,19.37,19.39,19.28,19.32,1159300.0,14.3591,14.3739,14.2924,14.322,1159300.0
2007-05-10 11:20:00,19.32,19.34,19.28,19.32,765900.0,14.322,14.3369,14.2924,14.322,765900.0
2007-05-10 11:30:00,19.32,19.35,19.29,19.33,615500.0,14.322,14.3443,14.2998,14.3294,615500.0
2007-05-10 11:40:00,19.33,19.34,19.29,19.31,414100.0,14.3294,14.3369,14.2998,14.3146,414100.0
2007-05-10 11:50:00,19.31,19.31,19.22,19.22,602100.0,14.3146,14.3146,14.2479,14.2479,602100.0
2007-05-10 12:00:00,19.22,19.25,19.16,19.24,840800.0,14.2479,14.2701,14.2034,14.2627,840800.0
2007-05-10 12:10:00,19.25,19.29,19.24,19.27,587800.0,14.2701,14.2998,14.2627,14.285,587800.0
2007-05-10 12:20:00,19.27,19.27,19.22,19.22,549400.0,14.285,14.285,14.2479,14.2479,549400.0
2007-05-10 12:30:00,19.22,19.25,19.22,19.23,276600.0,14.2479,14.2701,14.2479,14.2553,276600.0
2007-05-10 12:40:00,19.22,19.25,19.2,19.21,336500.0,14.2479,14.2701,14.2331,14.2405,336500.0
2007-05-10 12:50:00,19.21,19.25,19.2,19.2,293000.0,14.2405,14.2701,14.2331,14.2331,293000.0
2007-05-10 13:00:00,19.2,19.21,19.19,19.19,575300.0,14.2331,14.2405,14.2257,14.2257,575300.0
2007-05-10 13:10:00,19.19,19.2,19.12,19.18,729900.0,14.2257,14.2331,14.1738,14.2182,729900.0
2007-05-10 13:20:00,19.18,19.2,19.14,19.17,809900.0,14.2182,14.2331,14.1886,14.2108,809900.0
2007-05-10 13:30:00,19.16,19.17,19.1,19.14,817500.0,14.2034,14.2108,14.1589,14.1886,817500.0
2007-05-10 13:40:00,19.15,19.16,19.1,19.16,699300.0,14.196,14.2034,14.1589,14.2034,699300.0
2007-05-10 13:50:00,19.16,19.22,19.15,19.17,492000.0,14.2034,14.2479,14.196,14.2108,492000.0
2007-05-10 14:00:00,19.18,19.22,19.16,19.2,488400.0,14.2182,14.2479,14.2034,14.2331,488400.0
2007-05-10 14:10:00,19.2,19.21,19.18,19.18,385400.0,14.2331,14.2405,14.2182,14.2182,385400.0
2007-05-10 14:20:00,19.18,19.24,19.17,19.22,560400.0,14.2182,14.2627,14.2108,14.2479,560400.0
2007-05-10 14:30:00,19.22,19.23,19.21,19.21,234800.0,14.2479,14.2553,14.2405,14.2405,234800.0
2007-05-10 14:40:00,19.2,19.23,19.19,19.22,310400.0,14.2331,14.2553,14.2257,14.2479,310400.0
2007-05-10 14:50:00,19.21,19.22,19.18,19.19,374800.0,14.2405,14.2479,14.2182,14.2257,374800.0
2007-05-10 15:00:00,19.18,19.19,19.13,19.14,364400.0,14.2182,14.2257,14.1812,14.1886,364400.0
2007-05-10 15:10:00,19.13,19.22,19.12,19.18,905100.0,14.1812,14.2479,14.1738,14.2182,905100.0
2007-05-10 15:20:00,19.19,19.24,19.16,19.19,624600.0,14.2257,14.2627,14.2034,14.2257,624600.0
2007-05-10 15:30:00,19.2,19.2,19.19,19.19,405300.0,14.2331,14.2331,14.2257,14.2257,405300.0
2007-05-10 15:40:00,19.2,19.2,19.19,19.2,633000.0,14.2331,14.2331,14.2257,14.2331,633000.0
2007-05-10 15:50:00,19.2,19.2,19.14,19.17,1345800.0,14.2331,14.2331,14.1886,14.2108,1345800.0
2007-05-11 09:30:00,19.45,19.45,19.45,19.45,0.0,14.4184,14.4184,14.4184,14.4184,0.0
2007-05-11 09:40:00,19.47,19.54,19.45,19.52,729400.0,14.4332,14.4851,14.4184,14.4703,729400.0
2007-05-11 09:50:00,19.52,19.54,19.45,19.48,1762800.0,14.4703,14.4851,14.4184,14.4406,1762800.0
2007-05-11 10:00:00,19.48,19.56,19.45,19.54,2004500.0,14.4406,14.4999,14.4184,14.4851,2004500.0
2007-05-11 10:10:00,19.54,19.65,19.53,19.64,1254100.0,14.4851,14.5667,14.4777,14.5592,1254100.0
2007-05-11 10:20:00,19.64,19.64,19.55,19.59,1301800.0,14.5592,14.5592,14.4925,14.5222,1301800.0
2007-05-11 10:30:00,19.6,19.69,19.56,19.68,1216800.0,14.5296,14.5963,14.4999,14.5889,1216800.0
2007-05-11 10:40:00,19.68,19.71,19.64,19.68,1433300.0,14.5889,14.6111,14.5592,14.5889,1433300.0
2007-05-11 10:50:00,19.68,19.75,19.67,19.7,1546500.0,14.5889,14.6408,14.5815,14.6037,1546500.0
2007-05-11 11:00:00,19.7,19.84,19.7,19.78,1972700.0,14.6037,14.7075,14.6037,14.663,1972700.0
2007-05-11 11:10:00,19.77,19.81,19.75,19.77,995200.0,14.6556,14.6853,14.6408,14.6556,995200.0
2007-05-11 11:20:00,19.77,19.78,19.7,19.71,1319400.0,14.6556,14.663,14.6037,14.6111,1319400.0
2007-05-11 11:30:00,19.72,19.75,19.7,19.74,772100.0,14.6185,14.6408,14.6037,14.6334,772100.0
2007-05-11 11:40:00,19.73,19.74,19.45,19.7,868500.0,14.626,14.6334,14.4184,14.6037,868500.0
2007-05-11 11:50:00,19.7,19.75,19.69,19.73,531200.0,14.6037,14.6408,14.5963,14.626,531200.0
2007-05-11 12:00:00,19.73,19.75,19.71,19.71,264200.0,14.626,14.6408,14.6111,14.6111,264200.0
2007-05-11 12:10:00,19.71,19.78,19.7,19.78,393900.0,14.6111,14.663,14.6037,14.663,393900.0
2007-05-11 12:20:00,19.77,19.82,19.77,19.8,583300.0,14.6556,14.6927,14.6556,14.6779,583300.0
2007-05-11 12:30:00,19.79,19.83,19.79,19.8,393400.0,14.6704,14.7001,14.6704,14.6779,393400.0
2007-05-11 12:40:00,19.8,19.84,19.8,19.8,515400.0,14.6779,14.7075,14.6779,14.6779,515400.0
2007-05-11 12:50:00,19.81,19.83,19.79,19.81,437100.0,14.6853,14.7001,14.6704,14.6853,437100.0
2007-05-11 13:00:00,19.81,19.82,19.79,19.79,270400.0,14.6853,14.6927,14.6704,14.6704,270400.0
2007-05-11 13:10:00,19.79,19.8,19.75,19.77,439700.0,14.6704,14.6779,14.6408,14.6556,439700.0
2007-05-11 13:20:00,19.76,19.82,19.76,19.79,354300.0,14.6482,14.6927,14.6482,14.6704,354300.0
2007-05-11 13:30:00,19.79,19.82,19.78,19.82,199500.0,14.6704,14.6927,14.663,14.6927,199500.0
2007-05-11 13:40:00,19.81,19.82,19.79,19.8,177000.0,14.6853,14.6927,14.6704,14.6779,177000.0
2007-05-11 13:50:00,19.8,19.81,19.79,19.8,366200.0,14.6779,14.6853,14.6704,14.6779,366200.0
2007-05-11 14:00:00,19.79,19.8,19.79,19.8,520300.0,14.6704,14.6779,14.6704,14.6779,520300.0
2007-05-11 14:10:00,19.79,19.86,19.79,19.83,969200.0,14.6704,14.7223,14.6704,14.7001,969200.0
2007-05-11 14:20:00,19.83,19.85,19.81,19.84,489300.0,14.7001,14.7149,14.6853,14.7075,489300.0
2007-05-11 14:30:00,19.84,19.84,19.8,19.82,417100.0,14.7075,14.7075,14.6779,14.6927,417100.0
2007-05-11 14:40:00,19.81,19.84,19.81,19.82,1165000.0,14.6853,14.7075,14.6853,14.6927,1165000.0
2007-05-11 14:50:00,19.81,19.82,19.79,19.8,469200.0,14.6853,14.6927,14.6704,14.6779,469200.0
2007-05-11 15:00:00,19.8,19.81,19.79,19.79,908900.0,14.6779,14.6853,14.6704,14.6704,908900.0
2007-05-11 15:10:00,19.8,19.81,19.77,19.8,707700.0,14.6779,14.6853,14.6556,14.6779,707700.0
2007-05-11 15:20:00,19.8,19.81,19.75,19.77,1008700.0,14.6779,14.6853,14.6408,14.6556,1008700.0
2007-05-11 15:30:00,19.76,19.82,19.76,19.79,906100.0,14.6482,14.6927,14.6482,14.6704,906100.0
2007-05-11 15:40:00,19.78,19.79,19.18,19.76,1589200.0,14.663,14.6704,14.2182,14.6482,1589200.0
2007-05-11 15:50:00,19.76,19.81,19.75,19.79,2056800.0,14.6482,14.6853,14.6408,14.6704,2056800.0
2007-05-14 09:30:00,19.84,20.06,19.84,20.05,3776400.0,14.7075,14.8706,14.7075,14.8632,3776400.0
2007-05-14 09:40:00,20.05,20.11,20.01,20.1,1655400.0,14.8632,14.9077,14.8335,14.9002,1655400.0
2007-05-14 09:50:00,20.09,20.28,20.09,20.28,2460500.0,14.8928,15.0337,14.8928,15.0337,2460500.0
2007-05-14 10:00:00,20.27,20.36,20.25,20.27,2654000.0,15.0263,15.093,15.0114,15.0263,2654000.0
2007-05-14 10:10:00,20.27,20.35,20.0,20.33,1602100.0,15.0263,15.0856,14.8261,15.0707,1602100.0
2007-05-14 10:20:00,20.33,20.34,20.18,20.27,1391900.0,15.0707,15.0782,14.9596,15.0263,1391900.0
2007-05-14 10:30:00,20.27,20.43,20.23,20.42,1628100.0,15.0263,15.1449,14.9966,15.1375,1628100.0
2007-05-14 10:40:00,20.43,20.53,20.4,20.53,1648100.0,15.1449,15.219,15.1226,15.219,1648100.0
2007-05-14 10:50:00,20.53,20.62,20.49,20.61,2584100.0,15.219,15.2857,15.1894,15.2783,2584100.0
2007-05-14 11:00:00,20.6,20.62,20.46,20.5,1331200.0,15.2709,15.2857,15.1671,15.1968,1331200.0
2007-05-14 11:10:00,20.5,20.57,20.45,20.57,841300.0,15.1968,15.2487,15.1597,15.2487,841300.0
2007-05-14 11:20:00,20.57,20.6,20.55,20.55,1109300.0,15.2487,15.2709,15.2338,15.2338,1109300.0
2007-05-14 11:30:00,20.55,20.61,20.55,20.59,693700.0,15.2338,15.2783,15.2338,15.2635,693700.0
2007-05-14 11:40:00,20.6,20.65,20.55,20.64,1090800.0,15.2709,15.308,15.2338,15.3006,1090800.0
2007-05-14 11:50:00,20.65,20.65,20.56,20.63,1540100.0,15.308,15.308,15.2412,15.2931,1540100.0
2007-05-14 12:00:00,20.64,20.78,20.63,20.74,1817900.0,15.3006,15.4043,15.2931,15.3747,1817900.0
2007-05-14 12:10:00,20.75,20.75,20.63,20.65,1044900.0,15.3821,15.3821,15.2931,15.308,1044900.0
2007-05-14 12:20:00,20.65,20.73,20.58,20.6,810600.0,15.308,15.3673,15.2561,15.2709,810600.0
2007-05-14 12:30:00,20.59,20.66,20.59,20.61,892200.0,15.2635,15.3154,15.2635,15.2783,892200.0
2007-05-14 12:40:00,20.61,20.65,20.57,20.57,620000.0,15.2783,15.308,15.2487,15.2487,620000.0
2007-05-14 12:50:00,20.57,20.61,20.51,20.51,988400.0,15.2487,15.2783,15.2042,15.2042,988400.0
2007-05-14 13:00:00,20.51,20.53,20.5,20.51,692500.0,15.2042,15.219,15.1968,15.2042,692500.0
2007-05-14 13:10:00,20.51,20.51,20.48,20.48,571200.0,15.2042,15.2042,15.1819,15.1819,571200.0
2007-05-14 13:20:00,20.48,20.53,20.48,20.52,942600.0,15.1819,15.219,15.1819,15.2116,942600.0
2007-05-14 13:30:00,20.52,20.53,20.44,20.45,998000.0,15.2116,15.219,15.1523,15.1597,998000.0
2007-05-14 13:40:00,20.45,20.5,20.4,20.45,1213400.0,15.1597,15.1968,15.1226,15.1597,1213400.0
2007-05-14 13:50:00,20.46,20.48,20.4,20.43,552100.0,15.1671,15.1819,15.1226,15.1449,552100.0
2007-05-14 14:00:00,20.43,20.44,20.37,20.44,900400.0,15.1449,15.1523,15.1004,15.1523,900400.0
2007-05-14 14:10:00,20.43,20.44,20.38,20.43,566500.0,15.1449,15.1523,15.1078,15.1449,566500.0
2007-05-14 14:20:00,20.43,20.57,20.42,20.57,1331200.0,15.1449,15.2487,15.1375,15.2487,1331200.0
2007-05-14 14:30:00,20.57,20.59,20.53,20.57,805500.0,15.2487,15.2635,15.219,15.2487,805500.0
2007-05-14 14:40:00,20.57,20.58,20.52,20.54,1020100.0,15.2487,15.2561,15.2116,15.2264,1020100.0
2007-05-14 14:50:00,20.54,20.55,20.47,20.49,712500.0,15.2264,15.2338,15.1745,15.1894,712500.0
2007-05-14 15:00:00,20.5,20.57,20.48,20.56,893800.0,15.1968,15.2487,15.1819,15.2412,893800.0
2007-05-14 15:10:00,20.56,20.59,20.53,20.56,792200.0,15.2412,15.2635,15.219,15.2412,792200.0
2007-05-14 15:20:00,20.55,20.58,20.5,20.55,769500.0,15.2338,15.2561,15.1968,15.2338,769500.0
2007-05-14 15:30:00,20.55,20.56,20.5,20.52,812100.0,15.2338,15.2412,15.1968,15.2116,812100.0
2007-05-14 15:40:00,20.52,20.53,20.48,20.48,1258200.0,15.2116,15.219,15.1819,15.1819,1258200.0
2007-05-14 15:50:00,20.49,20.5,20.44,20.5,2300500.0,15.1894,15.1968,15.1523,15.1968,2300500.0
2007-05-15 09:30:00,20.33,20.38,20.17,20.22,2643200.0,15.1165,15.1536,14.9975,15.0347,2643200.0
2007-05-15 09:40:00,20.22,20.23,20.05,20.07,2142100.0,15.0347,15.0421,14.9083,14.9231,2142100.0
2007-05-15 09:50:00,20.06,20.1,19.97,20.08,3186300.0,14.9157,14.9454,14.8488,14.9306,3186300.0
2007-05-15 10:00:00,20.08,20.16,20.06,20.11,1633500.0,14.9306,14.9901,14.9157,14.9529,1633500.0
2007-05-15 10:10:00,20.11,20.18,20.04,20.17,1543900.0,14.9529,15.0049,14.9008,14.9975,1543900.0
2007-05-15 10:20:00,20.18,20.18,20.06,20.1,1565500.0,15.0049,15.0049,14.9157,14.9454,1565500.0
2007-05-15 10:30:00,20.1,20.15,20.08,20.08,835600.0,14.9454,14.9826,14.9306,14.9306,835600.0
2007-05-15 10:40:00,20.08,20.33,20.08,20.1,556700.0,14.9306,15.1165,14.9306,14.9454,556700.0
2007-05-15 10:50:00,20.09,20.11,20.08,20.1,700800.0,14.938,14.9529,14.9306,14.9454,700800.0
2007-05-15 11:00:00,20.1,20.1,19.99,20.0,1055500.0,14.9454,14.9454,14.8637,14.8711,1055500.0
2007-05-15 11:10:00,20.0,20.04,19.9,20.02,1320400.0,14.8711,14.9008,14.7967,14.886,1320400.0
2007-05-15 11:20:00,20.02,20.02,19.98,20.02,441800.0,14.886,14.886,14.8562,14.886,441800.0
2007-05-15 11:30:00,20.02,20.07,19.98,20.07,627600.0,14.886,14.9231,14.8562,14.9231,627600.0
2007-05-15 11:40:00,20.07,20.09,20.03,20.09,593900.0,14.9231,14.938,14.8934,14.938,593900.0
2007-05-15 11:50:00,20.09,20.1,20.03,20.03,394500.0,14.938,14.9454,14.8934,14.8934,394500.0
2007-05-15 12:00:00,20.03,20.05,20.01,20.03,348900.0,14.8934,14.9083,14.8785,14.8934,348900.0
2007-05-15 12:10:00,20.03,20.06,20.0,20.0,775300.0,14.8934,14.9157,14.8711,14.8711,775300.0
2007-05-15 12:20:00,20.01,20.05,20.0,20.02,495800.0,14.8785,14.9083,14.8711,14.886,495800.0
2007-05-15 12:30:00,20.02,20.06,20.0,20.03,529700.0,14.886,14.9157,14.8711,14.8934,529700.0
2007-05-15 12:40:00,20.04,20.1,20.03,20.05,771600.0,14.9008,14.9454,14.8934,14.9083,771600.0
2007-05-15 12:50:00,20.05,20.09,20.01,20.07,822400.0,14.9083,14.938,14.8785,14.9231,822400.0
2007-05-15 13:00:00,20.07,20.1,20.04,20.08,644600.0,14.9231,14.9454,14.9008,14.9306,644600.0
2007-05-15 13:10:00,20.08,20.17,20.08,20.15,801200.0,14.9306,14.9975,14.9306,14.9826,801200.0
2007-05-15 13:20:00,20.15,20.17,20.09,20.12,703300.0,14.9826,14.9975,14.938,14.9603,703300.0
2007-05-15 13:30:00,20.11,20.14,20.08,20.09,1126600.0,14.9529,14.9752,14.9306,14.938,1126600.0
2007-05-15 13:40:00,20.1,20.11,19.98,20.01,994100.0,14.9454,14.9529,14.8562,14.8785,994100.0
2007-05-15 13:50:00,20.0,20.05,19.98,20.0,1293100.0,14.8711,14.9083,14.8562,14.8711,1293100.0
2007-05-15 14:00:00,20.01,20.01,19.93,19.97,1030100.0,14.8785,14.8785,14.819,14.8488,1030100.0
2007-05-15 14:10:00,19.96,19.96,19.87,19.89,812400.0,14.8413,14.8413,14.7744,14.7893,812400.0
2007-05-15 14:20:00,19.88,19.9,19.82,19.84,1303100.0,14.7819,14.7967,14.7372,14.7521,1303100.0
2007-05-15 14:30:00,19.85,19.9,19.73,19.75,1521700.0,14.7596,14.7967,14.6703,14.6852,1521700.0
2007-05-15 14:40:00,19.75,19.86,19.74,19.8,1493300.0,14.6852,14.767,14.6778,14.7224,1493300.0
2007-05-15 14:50:00,19.8,19.93,19.79,19.87,1473900.0,14.7224,14.819,14.7149,14.7744,1473900.0
2007-05-15 15:00:00,19.87,19.9,19.84,19.86,1082700.0,14.7744,14.7967,14.7521,14.767,1082700.0
2007-05-15 15:10:00,19.86,19.92,19.83,19.87,1303500.0,14.767,14.8116,14.7447,14.7744,1303500.0
2007-05-15 15:20:00,19.88,19.91,19.85,19.88,1136300.0,14.7819,14.8042,14.7596,14.7819,1136300.0
2007-05-15 15:30:00,19.88,19.92,19.85,19.9,1344200.0,14.7819,14.8116,14.7596,14.7967,1344200.0
2007-05-15 15:40:00,19.91,19.91,19.79,19.83,1161500.0,14.8042,14.8042,14.7149,14.7447,1161500.0
2007-05-15 15:50:00,19.82,19.87,19.73,19.76,1920600.0,14.7372,14.7744,14.6703,14.6926,1920600.0
2007-05-16 09:30:00,19.11,19.33,18.84,18.85,6741400.0,14.2093,14.3729,14.0086,14.016,6741400.0
2007-05-16 09:40:00,18.84,19.1,18.79,19.05,4008700.0,14.0086,14.2019,13.9714,14.1647,4008700.0
2007-05-16 09:50:00,19.06,19.15,18.93,18.98,2055100.0,14.1721,14.2391,14.0755,14.1127,2055100.0
2007-05-16 10:00:00,18.99,18.99,18.87,18.91,2084800.0,14.1201,14.1201,14.0309,14.0606,2084800.0
2007-05-16 10:10:00,18.91,18.93,18.81,18.85,2292000.0,14.0606,14.0755,13.9863,14.016,2292000.0
2007-05-16 10:20:00,18.85,18.99,18.84,18.98,1190800.0,14.016,14.1201,14.0086,14.1127,1190800.0
2007-05-16 10:30:00,18.97,18.99,18.93,18.97,1737500.0,14.1052,14.1201,14.0755,14.1052,1737500.0
2007-05-16 10:40:00,18.97,19.05,18.95,19.0,2041600.0,14.1052,14.1647,14.0904,14.1275,2041600.0
2007-05-16 10:50:00,18.99,19.0,18.92,18.95,1262100.0,14.1201,14.1275,14.068,14.0904,1262100.0
2007-05-16 11:00:00,18.94,18.95,18.86,18.87,1600600.0,14.0829,14.0904,14.0234,14.0309,1600600.0
2007-05-16 11:10:00,18.87,18.89,18.81,18.87,1505000.0,14.0309,14.0457,13.9863,14.0309,1505000.0
2007-05-16 11:20:00,18.87,18.89,18.8,18.85,921300.0,14.0309,14.0457,13.9788,14.016,921300.0
2007-05-16 11:30:00,18.86,18.9,18.83,18.85,1243300.0,14.0234,14.0532,14.0011,14.016,1243300.0
2007-05-16 11:40:00,18.85,18.86,18.79,18.82,1560800.0,14.016,14.0234,13.9714,13.9937,1560800.0
2007-05-16 11:50:00,18.82,18.86,18.78,18.85,1355900.0,13.9937,14.0234,13.964,14.016,1355900.0
2007-05-16 12:00:00,18.86,18.87,18.77,18.78,1045200.0,14.0234,14.0309,13.9565,13.964,1045200.0
2007-05-16 12:10:00,18.79,18.8,18.75,18.79,1150300.0,13.9714,13.9788,13.9416,13.9714,1150300.0
2007-05-16 12:20:00,18.8,18.8,18.68,18.72,1169000.0,13.9788,13.9788,13.8896,13.9193,1169000.0
2007-05-16 12:30:00,18.72,18.78,18.7,18.74,936600.0,13.9193,13.964,13.9045,13.9342,936600.0
2007-05-16 12:40:00,18.73,19.78,18.69,18.74,1445300.0,13.9268,14.7075,13.897,13.9342,1445300.0
2007-05-16 12:50:00,18.73,18.85,18.73,18.83,1687900.0,13.9268,14.016,13.9268,14.0011,1687900.0
2007-05-16 13:00:00,18.83,18.84,18.8,18.82,1648600.0,14.0011,14.0086,13.9788,13.9937,1648600.0
2007-05-16 13:10:00,18.83,18.83,18.76,18.82,1730500.0,14.0011,14.0011,13.9491,13.9937,1730500.0
2007-05-16 13:20:00,18.82,18.85,18.81,18.85,611800.0,13.9937,14.016,13.9863,14.016,611800.0
2007-05-16 13:30:00,18.85,19.78,18.84,18.89,1407300.0,14.016,14.7075,14.0086,14.0457,1407300.0
2007-05-16 13:40:00,18.9,18.92,18.83,18.86,1009100.0,14.0532,14.068,14.0011,14.0234,1009100.0
2007-05-16 13:50:00,18.86,18.93,18.85,18.91,1254300.0,14.0234,14.0755,14.016,14.0606,1254300.0
2007-05-16 14:00:00,18.92,18.99,18.9,18.99,1443200.0,14.068,14.1201,14.0532,14.1201,1443200.0
2007-05-16 14:10:00,18.98,19.02,18.98,18.99,1828800.0,14.1127,14.1424,14.1127,14.1201,1828800.0
2007-05-16 14:20:00,18.99,19.03,18.96,19.01,1268500.0,14.1201,14.1498,14.0978,14.135,1268500.0
2007-05-16 14:30:00,19.01,19.08,19.0,19.07,1685400.0,14.135,14.187,14.1275,14.1796,1685400.0
2007-05-16 14:40:00,19.08,19.13,19.07,19.08,1433800.0,14.187,14.2242,14.1796,14.187,1433800.0
2007-05-16 14:50:00,19.09,19.11,19.0,19.1,1353600.0,14.1945,14.2093,14.1275,14.2019,1353600.0
2007-05-16 15:00:00,19.1,19.1,19.03,19.07,1900900.0,14.2019,14.2019,14.1498,14.1796,1900900.0
2007-05-16 15:10:00,19.08,19.11,19.07,19.09,1682900.0,14.187,14.2093,14.1796,14.1945,1682900.0
2007-05-16 15:20:00,19.1,19.19,19.08,19.16,2224300.0,14.2019,14.2688,14.187,14.2465,2224300.0
2007-05-16 15:30:00,19.15,19.22,19.13,19.17,2901200.0,14.2391,14.2911,14.2242,14.2539,2901200.0
2007-05-16 15:40:00,19.17,19.21,19.16,19.18,1868100.0,14.2539,14.2837,14.2465,14.2614,1868100.0
2007-05-16 15:50:00,19.19,19.21,19.14,19.15,2798300.0,14.2688,14.2837,14.2316,14.2391,2798300.0
2007-05-17 09:30:00,19.06,19.15,18.98,19.02,1564000.0,14.1721,14.2391,14.1127,14.1424,1564000.0
2007-05-17 09:40:00,19.02,19.03,18.85,18.92,1367000.0,14.1424,14.1498,14.016,14.068,1367000.0
2007-05-17 09:50:00,18.92,19.01,18.88,18.98,716200.0,14.068,14.135,14.0383,14.1127,716200.0
2007-05-17 10:00:00,18.97,19.09,18.91,19.01,1420300.0,14.1052,14.1945,14.0606,14.135,1420300.0
2007-05-17 10:10:00,19.01,19.01,18.93,18.93,749500.0,14.135,14.135,14.0755,14.0755,749500.0
2007-05-17 10:20:00,18.93,18.95,18.83,18.86,1390700.0,14.0755,14.0904,14.0011,14.0234,1390700.0
2007-05-17 10:30:00,18.86,18.92,18.86,18.86,1323200.0,14.0234,14.068,14.0234,14.0234,1323200.0
2007-05-17 10:40:00,18.86,18.93,18.78,18.86,1172600.0,14.0234,14.0755,13.964,14.0234,1172600.0
2007-05-17 10:50:00,18.87,18.93,18.86,18.91,1113800.0,14.0309,14.0755,14.0234,14.0606,1113800.0
2007-05-17 11:00:00,18.91,18.93,18.86,18.89,508400.0,14.0606,14.0755,14.0234,14.0457,508400.0
2007-05-17 11:10:00,18.9,18.9,18.85,18.85,294000.0,14.0532,14.0532,14.016,14.016,294000.0
2007-05-17 11:20:00,18.86,18.86,18.82,18.83,433000.0,14.0234,14.0234,13.9937,14.0011,433000.0
2007-05-17 11:30:00,18.84,18.89,18.83,18.87,417800.0,14.0086,14.0457,14.0011,14.0309,417800.0
2007-05-17 11:40:00,18.87,18.97,18.86,18.94,447900.0,14.0309,14.1052,14.0234,14.0829,447900.0
2007-05-17 11:50:00,18.93,18.94,18.87,18.91,363500.0,14.0755,14.0829,14.0309,14.0606,363500.0
2007-05-17 12:00:00,18.9,18.95,18.85,18.86,420300.0,14.0532,14.0904,14.016,14.0234,420300.0
2007-05-17 12:10:00,18.86,18.93,18.85,18.92,578200.0,14.0234,14.0755,14.016,14.068,578200.0
2007-05-17 12:20:00,18.93,18.93,18.87,18.89,425600.0,14.0755,14.0755,14.0309,14.0457,425600.0
2007-05-17 12:30:00,18.9,18.9,18.86,18.9,228100.0,14.0532,14.0532,14.0234,14.0532,228100.0
2007-05-17 12:40:00,18.9,18.9,18.85,18.86,170800.0,14.0532,14.0532,14.016,14.0234,170800.0
2007-05-17 12:50:00,18.86,18.89,18.84,18.84,282700.0,14.0234,14.0457,14.0086,14.0086,282700.0
2007-05-17 13:00:00,18.84,18.87,18.8,18.87,494900.0,14.0086,14.0309,13.9788,14.0309,494900.0
2007-05-17 13:10:00,18.87,18.88,18.84,18.87,298600.0,14.0309,14.0383,14.0086,14.0309,298600.0
2007-05-17 13:20:00,18.87,18.88,18.86,18.87,222000.0,14.0309,14.0383,14.0234,14.0309,222000.0
2007-05-17 13:30:00,18.88,18.92,18.86,18.89,686600.0,14.0383,14.068,14.0234,14.0457,686600.0
2007-05-17 13:40:00,18.88,18.9,18.87,18.9,400100.0,14.0383,14.0532,14.0309,14.0532,400100.0
2007-05-17 13:50:00,18.9,18.9,18.87,18.89,242500.0,14.0532,14.0532,14.0309,14.0457,242500.0
2007-05-17 14:00:00,18.88,18.92,18.88,18.92,201600.0,14.0383,14.068,14.0383,14.068,201600.0
2007-05-17 14:10:00,18.92,18.93,18.89,18.92,358100.0,14.068,14.0755,14.0457,14.068,358100.0
2007-05-17 14:20:00,18.92,18.98,18.88,18.98,422900.0,14.068,14.1127,14.0383,14.1127,422900.0
2007-05-17 14:30:00,18.99,18.99,18.94,18.94,469000.0,14.1201,14.1201,14.0829,14.0829,469000.0
2007-05-17 14:40:00,18.95,18.99,18.94,18.98,402300.0,14.0904,14.1201,14.0829,14.1127,402300.0
2007-05-17 14:50:00,18.98,19.01,18.96,18.99,612900.0,14.1127,14.135,14.0978,14.1201,612900.0
2007-05-17 15:00:00,18.99,19.01,18.95,18.96,532400.0,14.1201,14.135,14.0904,14.0978,532400.0
2007-05-17 15:10:00,18.96,18.97,18.93,18.95,367300.0,14.0978,14.1052,14.0755,14.0904,367300.0
2007-05-17 15:20:00,18.95,18.96,18.92,18.93,554700.0,14.0904,14.0978,14.068,14.0755,554700.0
2007-05-17 15:30:00,18.92,18.95,18.89,18.95,945200.0,14.068,14.0904,14.0457,14.0904,945200.0
2007-05-17 15:40:00,18.95,18.97,18.93,18.95,953600.0,14.0904,14.1052,14.0755,14.0904,953600.0
2007-05-17 15:50:00,18.96,18.97,18.92,18.95,1188300.0,14.0978,14.1052,14.068,14.0904,1188300.0
2007-05-18 09:30:00,18.97,19.02,18.84,18.87,4411400.0,14.1052,14.1424,14.0086,14.0309,4411400.0
2007-05-18 09:40:00,18.87,19.0,18.81,18.84,1220700.0,14.0309,14.1275,13.9863,14.0086,1220700.0
2007-05-18 09:50:00,18.84,18.96,18.81,18.93,894000.0,14.0086,14.0978,13.9863,14.0755,894000.0
2007-05-18 10:00:00,18.94,19.0,18.93,18.97,711100.0,14.0829,14.1275,14.0755,14.1052,711100.0
2007-05-18 10:10:00,18.97,19.0,18.96,18.96,806300.0,14.1052,14.1275,14.0978,14.0978,806300.0
2007-05-18 10:20:00,18.96,19.0,18.96,18.97,700800.0,14.0978,14.1275,14.0978,14.1052,700800.0
2007-05-18 10:30:00,18.96,18.97,18.91,18.94,649200.0,14.0978,14.1052,14.0606,14.0829,649200.0
2007-05-18 10:40:00,18.93,18.93,18.84,18.85,1250000.0,14.0755,14.0755,14.0086,14.016,1250000.0
2007-05-18 10:50:00,18.85,18.85,18.78,18.81,837600.0,14.016,14.016,13.964,13.9863,837600.0
2007-05-18 11:00:00,18.81,18.85,18.78,18.85,469100.0,13.9863,14.016,13.964,14.016,469100.0
2007-05-18 11:10:00,18.84,18.86,18.84,18.84,342800.0,14.0086,14.0234,14.0086,14.0086,342800.0
2007-05-18 11:20:00,18.84,18.9,18.83,18.87,630200.0,14.0086,14.0532,14.0011,14.0309,630200.0
2007-05-18 11:30:00,18.88,18.92,18.87,18.89,494100.0,14.0383,14.068,14.0309,14.0457,494100.0
2007-05-18 11:40:00,18.89,18.93,18.85,18.85,885800.0,14.0457,14.0755,14.016,14.016,885800.0
2007-05-18 11:50:00,18.85,18.86,18.81,18.85,686200.0,14.016,14.0234,13.9863,14.016,686200.0
2007-05-18 12:00:00,18.84,18.85,18.83,18.83,340900.0,14.0086,14.016,14.0011,14.0011,340900.0
2007-05-18 12:10:00,18.84,18.85,18.83,18.84,252000.0,14.0086,14.016,14.0011,14.0086,252000.0
2007-05-18 12:20:00,18.84,18.88,18.84,18.87,422900.0,14.0086,14.0383,14.0086,14.0309,422900.0
2007-05-18 12:30:00,18.86,18.9,18.86,18.88,304900.0,14.0234,14.0532,14.0234,14.0383,304900.0
2007-05-18 12:40:00,18.89,18.93,18.88,18.91,512400.0,14.0457,14.0755,14.0383,14.0606,512400.0
2007-05-18 12:50:00,18.9,18.91,18.85,18.88,264100.0,14.0532,14.0606,14.016,14.0383,264100.0
2007-05-18 13:00:00,18.89,18.89,18.87,18.87,152000.0,14.0457,14.0457,14.0309,14.0309,152000.0
2007-05-18 13:10:00,18.87,18.87,18.86,18.87,172200.0,14.0309,14.0309,14.0234,14.0309,172200.0
2007-05-18 13:20:00,18.87,18.87,18.86,18.87,146200.0,14.0309,14.0309,14.0234,14.0309,146200.0
2007-05-18 13:30:00,18.87,18.87,18.86,18.87,201500.0,14.0309,14.0309,14.0234,14.0309,201500.0
2007-05-18 13:40:00,18.87,18.92,18.86,18.91,474800.0,14.0309,14.068,14.0234,14.0606,474800.0
2007-05-18 13:50:00,18.91,18.91,18.89,18.91,187700.0,14.0606,14.0606,14.0457,14.0606,187700.0
2007-05-18 14:00:00,18.91,18.94,18.9,18.94,311100.0,14.0606,14.0829,14.0532,14.0829,311100.0
2007-05-18 14:10:00,18.94,18.94,18.9,18.92,332600.0,14.0829,14.0829,14.0532,14.068,332600.0
2007-05-18 14:20:00,18.92,18.94,18.89,18.89,352500.0,14.068,14.0829,14.0457,14.0457,352500.0
2007-05-18 14:30:00,18.89,18.94,18.87,18.87,311500.0,14.0457,14.0829,14.0309,14.0309,311500.0
2007-05-18 14:40:00,18.87,18.88,18.83,18.84,337100.0,14.0309,14.0383,14.0011,14.0086,337100.0
2007-05-18 14:50:00,18.85,18.87,18.84,18.86,540100.0,14.016,14.0309,14.0086,14.0234,540100.0
2007-05-18 15:00:00,18.86,18.86,18.81,18.81,657900.0,14.0234,14.0234,13.9863,13.9863,657900.0
2007-05-18 15:10:00,18.81,18.85,18.81,18.84,845300.0,13.9863,14.016,13.9863,14.0086,845300.0
2007-05-18 15:20:00,18.84,18.85,18.83,18.85,400000.0,14.0086,14.016,14.0011,14.016,400000.0
2007-05-18 15:30:00,18.85,18.85,18.84,18.84,387700.0,14.016,14.016,14.0086,14.0086,387700.0
2007-05-18 15:40:00,18.84,18.89,18.83,18.86,1189800.0,14.0086,14.0457,14.0011,14.0234,1189800.0
2007-05-18 15:50:00,18.86,18.9,18.84,18.85,2223300.0,14.0234,14.0532,14.0086,14.016,2223300.0
2007-05-21 09:30:00,18.84,18.85,18.73,18.84,912500.0,14.0086,14.016,13.9268,14.0086,912500.0
2007-05-21 09:40:00,18.84,18.85,18.82,18.85,673000.0,14.0086,14.016,13.9937,14.016,673000.0
2007-05-21 09:50:00,18.85,18.89,18.83,18.88,704800.0,14.016,14.0457,14.0011,14.0383,704800.0
2007-05-21 10:00:00,18.88,18.95,18.87,18.94,864800.0,14.0383,14.0904,14.0309,14.0829,864800.0
2007-05-21 10:10:00,18.94,18.96,18.93,18.95,1017500.0,14.0829,14.0978,14.0755,14.0904,1017500.0
2007-05-21 10:20:00,18.95,19.06,18.95,19.05,1076700.0,14.0904,14.1721,14.0904,14.1647,1076700.0
2007-05-21 10:30:00,19.05,19.09,19.01,19.06,1368000.0,14.1647,14.1945,14.135,14.1721,1368000.0
2007-05-21 10:40:00,19.05,19.1,19.02,19.1,1457000.0,14.1647,14.2019,14.1424,14.2019,1457000.0
2007-05-21 10:50:00,19.09,19.15,19.08,19.15,941600.0,14.1945,14.2391,14.187,14.2391,941600.0
2007-05-21 11:00:00,19.14,19.17,19.06,19.16,819400.0,14.2316,14.2539,14.1721,14.2465,819400.0
2007-05-21 11:10:00,19.16,19.18,19.06,19.15,639500.0,14.2465,14.2614,14.1721,14.2391,639500.0
2007-05-21 11:20:00,19.14,19.16,19.14,19.15,265900.0,14.2316,14.2465,14.2316,14.2391,265900.0
2007-05-21 11:30:00,19.15,19.18,19.14,19.18,628200.0,14.2391,14.2614,14.2316,14.2614,628200.0
2007-05-21 11:40:00,19.19,19.19,19.15,19.15,527000.0,14.2688,14.2688,14.2391,14.2391,527000.0
2007-05-21 11:50:00,19.15,19.16,19.11,19.14,595500.0,14.2391,14.2465,14.2093,14.2316,595500.0
2007-05-21 12:00:00,19.14,19.18,19.12,19.18,561100.0,14.2316,14.2614,14.2168,14.2614,561100.0
2007-05-21 12:10:00,19.17,19.2,19.16,19.16,421200.0,14.2539,14.2762,14.2465,14.2465,421200.0
2007-05-21 12:20:00,19.16,19.22,19.16,19.2,679900.0,14.2465,14.2911,14.2465,14.2762,679900.0
2007-05-21 12:30:00,19.19,19.23,19.19,19.23,218100.0,14.2688,14.2986,14.2688,14.2986,218100.0
2007-05-21 12:40:00,19.22,19.24,19.22,19.24,239400.0,14.2911,14.306,14.2911,14.306,239400.0
2007-05-21 12:50:00,19.24,19.24,19.21,19.22,362400.0,14.306,14.306,14.2837,14.2911,362400.0
2007-05-21 13:00:00,19.22,19.25,19.19,19.2,1359700.0,14.2911,14.3134,14.2688,14.2762,1359700.0
2007-05-21 13:10:00,19.19,19.21,19.18,19.2,368700.0,14.2688,14.2837,14.2614,14.2762,368700.0
2007-05-21 13:20:00,19.19,19.2,19.16,19.16,332700.0,14.2688,14.2762,14.2465,14.2465,332700.0
2007-05-21 13:30:00,19.16,19.17,19.07,19.09,712500.0,14.2465,14.2539,14.1796,14.1945,712500.0
2007-05-21 13:40:00,19.09,19.12,19.06,19.1,538700.0,14.1945,14.2168,14.1721,14.2019,538700.0
2007-05-21 13:50:00,19.11,19.12,19.1,19.1,177400.0,14.2093,14.2168,14.2019,14.2019,177400.0
2007-05-21 14:00:00,19.1,19.11,19.06,19.06,394900.0,14.2019,14.2093,14.1721,14.1721,394900.0
2007-05-21 14:10:00,19.06,19.07,19.02,19.04,1129500.0,14.1721,14.1796,14.1424,14.1573,1129500.0
2007-05-21 14:20:00,19.04,19.07,19.0,19.01,1218200.0,14.1573,14.1796,14.1275,14.135,1218200.0
2007-05-21 14:30:00,19.01,19.02,18.99,19.02,803200.0,14.135,14.1424,14.1201,14.1424,803200.0
2007-05-21 14:40:00,19.02,19.04,19.0,19.0,549000.0,14.1424,14.1573,14.1275,14.1275,549000.0
2007-05-21 14:50:00,19.01,19.03,18.98,19.0,700900.0,14.135,14.1498,14.1127,14.1275,700900.0
2007-05-21 15:00:00,19.0,19.01,18.96,18.97,1129200.0,14.1275,14.135,14.0978,14.1052,1129200.0
2007-05-21 15:10:00,18.97,18.98,18.92,18.94,1193900.0,14.1052,14.1127,14.068,14.0829,1193900.0
2007-05-21 15:20:00,18.95,18.95,18.83,18.83,1250100.0,14.0904,14.0904,14.0011,14.0011,1250100.0
2007-05-21 15:30:00,18.84,18.85,18.81,18.84,917600.0,14.0086,14.016,13.9863,14.0086,917600.0
2007-05-21 15:40:00,18.84,18.86,18.84,18.86,767400.0,14.0086,14.0234,14.0086,14.0234,767400.0
2007-05-21 15:50:00,18.86,18.9,18.85,18.9,1181200.0,14.0234,14.0532,14.016,14.0532,1181200.0
2007-05-22 09:30:00,18.94,18.99,18.86,18.87,547000.0,14.0829,14.1201,14.0234,14.0309,547000.0
2007-05-22 09:40:00,18.88,18.96,18.87,18.88,722200.0,14.0383,14.0978,14.0309,14.0383,722200.0
2007-05-22 09:50:00,18.89,18.93,18.84,18.9,711500.0,14.0457,14.0755,14.0086,14.0532,711500.0
2007-05-22 10:00:00,18.91,18.93,18.88,18.9,1171300.0,14.0606,14.0755,14.0383,14.0532,1171300.0
2007-05-22 10:10:00,18.9,18.95,18.9,18.92,676400.0,14.0532,14.0904,14.0532,14.068,676400.0
2007-05-22 10:20:00,18.92,19.01,18.91,18.99,921100.0,14.068,14.135,14.0606,14.1201,921100.0
2007-05-22 10:30:00,18.99,19.0,18.96,18.97,534100.0,14.1201,14.1275,14.0978,14.1052,534100.0
2007-05-22 10:40:00,18.97,19.0,18.96,18.99,429000.0,14.1052,14.1275,14.0978,14.1201,429000.0
2007-05-22 10:50:00,18.99,18.99,18.95,18.98,296400.0,14.1201,14.1201,14.0904,14.1127,296400.0
2007-05-22 11:00:00,18.98,19.01,18.98,19.01,388700.0,14.1127,14.135,14.1127,14.135,388700.0
2007-05-22 11:10:00,19.01,19.05,19.01,19.03,700400.0,14.135,14.1647,14.135,14.1498,700400.0
2007-05-22 11:20:00,19.03,19.05,19.03,19.04,647400.0,14.1498,14.1647,14.1498,14.1573,647400.0
2007-05-22 11:30:00,19.05,19.07,19.03,19.07,608600.0,14.1647,14.1796,14.1498,14.1796,608600.0
2007-05-22 11:40:00,19.07,19.08,19.03,19.04,932600.0,14.1796,14.187,14.1498,14.1573,932600.0
2007-05-22 11:50:00,19.04,19.06,19.0,19.05,728400.0,14.1573,14.1721,14.1275,14.1647,728400.0
2007-05-22 12:00:00,19.04,19.06,19.02,19.05,566100.0,14.1573,14.1721,14.1424,14.1647,566100.0
2007-05-22 12:10:00,19.05,19.09,19.04,19.08,315800.0,14.1647,14.1945,14.1573,14.187,315800.0
2007-05-22 12:20:00,19.08,19.11,19.08,19.1,225000.0,14.187,14.2093,14.187,14.2019,225000.0
2007-05-22 12:30:00,19.11,19.14,19.11,19.12,292500.0,14.2093,14.2316,14.2093,14.2168,292500.0
2007-05-22 12:40:00,19.12,19.13,19.09,19.13,429800.0,14.2168,14.2242,14.1945,14.2242,429800.0
2007-05-22 12:50:00,19.13,19.15,19.12,19.15,367400.0,14.2242,14.2391,14.2168,14.2391,367400.0
2007-05-22 13:00:00,19.15,19.19,19.13,19.18,612100.0,14.2391,14.2688,14.2242,14.2614,612100.0
2007-05-22 13:10:00,19.17,19.18,19.13,19.16,344200.0,14.2539,14.2614,14.2242,14.2465,344200.0
2007-05-22 13:20:00,19.16,19.17,19.14,19.15,200300.0,14.2465,14.2539,14.2316,14.2391,200300.0
2007-05-22 13:30:00,19.15,19.24,19.15,19.18,566900.0,14.2391,14.306,14.2391,14.2614,566900.0
2007-05-22 13:40:00,19.18,19.19,19.17,19.18,314000.0,14.2614,14.2688,14.2539,14.2614,314000.0
2007-05-22 13:50:00,19.18,19.21,19.17,19.17,748900.0,14.2614,14.2837,14.2539,14.2539,748900.0
2007-05-22 14:00:00,19.17,19.2,19.15,19.18,352900.0,14.2539,14.2762,14.2391,14.2614,352900.0
2007-05-22 14:10:00,19.18,19.2,19.18,19.18,255700.0,14.2614,14.2762,14.2614,14.2614,255700.0
2007-05-22 14:20:00,19.19,19.2,19.17,19.18,376400.0,14.2688,14.2762,14.2539,14.2614,376400.0
2007-05-22 14:30:00,19.18,19.24,19.17,19.23,878900.0,14.2614,14.306,14.2539,14.2986,878900.0
2007-05-22 14:40:00,19.23,19.27,19.23,19.25,675300.0,14.2986,14.3283,14.2986,14.3134,675300.0
2007-05-22 14:50:00,19.25,19.3,19.25,19.29,634700.0,14.3134,14.3506,14.3134,14.3432,634700.0
2007-05-22 15:00:00,19.29,19.3,19.25,19.26,463300.0,14.3432,14.3506,14.3134,14.3209,463300.0
2007-05-22 15:10:00,19.26,19.29,19.16,19.17,1568400.0,14.3209,14.3432,14.2465,14.2539,1568400.0
2007-05-22 15:20:00,19.17,19.18,19.14,19.15,789400.0,14.2539,14.2614,14.2316,14.2391,789400.0
2007-05-22 15:30:00,19.16,19.22,19.15,19.19,2732400.0,14.2465,14.2911,14.2391,14.2688,2732400.0
2007-05-22 15:40:00,19.19,19.24,19.19,19.22,885300.0,14.2688,14.306,14.2688,14.2911,885300.0
2007-05-22 15:50:00,19.22,19.23,19.16,19.17,1538600.0,14.2911,14.2986,14.2465,14.2539,1538600.0
2007-05-23 09:30:00,19.18,19.22,19.16,19.21,715200.0,14.2614,14.2911,14.2465,14.2837,715200.0
2007-05-23 09:40:00,19.2,19.25,19.16,19.19,691500.0,14.2762,14.3134,14.2465,14.2688,691500.0
2007-05-23 09:50:00,19.2,19.25,19.16,19.24,798100.0,14.2762,14.3134,14.2465,14.306,798100.0
2007-05-23 10:00:00,19.24,19.27,19.21,19.26,950200.0,14.306,14.3283,14.2837,14.3209,950200.0
2007-05-23 10:10:00,19.25,19.27,19.22,19.23,454700.0,14.3134,14.3283,14.2911,14.2986,454700.0
2007-05-23 10:20:00,19.23,19.24,19.21,19.24,557300.0,14.2986,14.306,14.2837,14.306,557300.0
2007-05-23 10:30:00,19.23,19.25,19.19,19.19,763400.0,14.2986,14.3134,14.2688,14.2688,763400.0
2007-05-23 10:40:00,19.19,19.24,19.18,19.21,477200.0,14.2688,14.306,14.2614,14.2837,477200.0
2007-05-23 10:50:00,19.21,19.24,19.21,19.22,756200.0,14.2837,14.306,14.2837,14.2911,756200.0
2007-05-23 11:00:00,19.21,19.25,19.21,19.24,347400.0,14.2837,14.3134,14.2837,14.306,347400.0
2007-05-23 11:10:00,19.24,19.28,19.24,19.27,354300.0,14.306,14.3357,14.306,14.3283,354300.0
2007-05-23 11:20:00,19.28,19.34,19.27,19.33,616300.0,14.3357,14.3803,14.3283,14.3729,616300.0
2007-05-23 11:30:00,19.32,19.33,19.29,19.31,651700.0,14.3655,14.3729,14.3432,14.358,651700.0
2007-05-23 11:40:00,19.31,19.35,19.31,19.34,366800.0,14.358,14.3878,14.358,14.3803,366800.0
2007-05-23 11:50:00,19.35,19.35,19.34,19.35,244500.0,14.3878,14.3878,14.3803,14.3878,244500.0
2007-05-23 12:00:00,19.34,19.36,19.34,19.35,244700.0,14.3803,14.3952,14.3803,14.3878,244700.0
2007-05-23 12:10:00,19.35,19.36,19.32,19.32,421400.0,14.3878,14.3952,14.3655,14.3655,421400.0
2007-05-23 12:20:00,19.33,19.36,19.32,19.36,467300.0,14.3729,14.3952,14.3655,14.3952,467300.0
2007-05-23 12:30:00,19.35,19.36,19.32,19.32,498500.0,14.3878,14.3952,14.3655,14.3655,498500.0
2007-05-23 12:40:00,19.32,19.33,19.3,19.31,641400.0,14.3655,14.3729,14.3506,14.358,641400.0
2007-05-23 12:50:00,19.31,19.31,19.28,19.28,216400.0,14.358,14.358,14.3357,14.3357,216400.0
2007-05-23 13:00:00,19.28,19.29,19.25,19.25,280200.0,14.3357,14.3432,14.3134,14.3134,280200.0
2007-05-23 13:10:00,19.25,19.26,19.24,19.25,326500.0,14.3134,14.3209,14.306,14.3134,326500.0
2007-05-23 13:20:00,19.25,19.28,19.24,19.28,516100.0,14.3134,14.3357,14.306,14.3357,516100.0
2007-05-23 13:30:00,19.28,19.3,19.27,19.29,832600.0,14.3357,14.3506,14.3283,14.3432,832600.0
2007-05-23 13:40:00,19.3,19.3,19.28,19.28,374100.0,14.3506,14.3506,14.3357,14.3357,374100.0
2007-05-23 13:50:00,19.28,19.29,19.27,19.28,659000.0,14.3357,14.3432,14.3283,14.3357,659000.0
2007-05-23 14:00:00,19.28,19.29,19.25,19.25,660300.0,14.3357,14.3432,14.3134,14.3134,660300.0
2007-05-23 14:10:00,19.25,19.25,19.21,19.22,602800.0,14.3134,14.3134,14.2837,14.2911,602800.0
2007-05-23 14:20:00,19.21,19.24,19.17,19.18,1015000.0,14.2837,14.306,14.2539,14.2614,1015000.0
2007-05-23 14:30:00,19.19,19.22,19.16,19.18,860200.0,14.2688,14.2911,14.2465,14.2614,860200.0
2007-05-23 14:40:00,19.17,19.21,19.15,19.21,869600.0,14.2539,14.2837,14.2391,14.2837,869600.0
2007-05-23 14:50:00,19.21,19.25,19.2,19.23,733400.0,14.2837,14.3134,14.2762,14.2986,733400.0
2007-05-23 15:00:00,19.23,19.24,19.22,19.23,492500.0,14.2986,14.306,14.2911,14.2986,492500.0
2007-05-23 15:10:00,19.23,19.23,19.18,19.2,873600.0,14.2986,14.2986,14.2614,14.2762,873600.0
2007-05-23 15:20:00,19.2,19.25,19.19,19.22,697100.0,14.2762,14.3134,14.2688,14.2911,697100.0
2007-05-23 15:30:00,19.22,19.25,19.21,19.24,605400.0,14.2911,14.3134,14.2837,14.306,605400.0
2007-05-23 15:40:00,19.24,19.29,19.24,19.24,1124400.0,14.306,14.3432,14.306,14.306,1124400.0
2007-05-23 15:50:00,19.24,19.25,19.14,19.17,1648700.0,14.306,14.3134,14.2316,14.2539,1648700.0
2007-05-24 09:30:00,19.19,19.28,19.13,19.22,884400.0,14.2688,14.3357,14.2242,14.2911,884400.0
2007-05-24 09:40:00,19.21,19.22,19.04,19.11,1363900.0,14.2837,14.2911,14.1573,14.2093,1363900.0
2007-05-24 09:50:00,19.11,19.2,19.11,19.18,616300.0,14.2093,14.2762,14.2093,14.2614,616300.0
2007-05-24 10:00:00,19.19,19.33,19.19,19.31,1072700.0,14.2688,14.3729,14.2688,14.358,1072700.0
2007-05-24 10:10:00,19.31,19.32,19.29,19.31,386600.0,14.358,14.3655,14.3432,14.358,386600.0
2007-05-24 10:20:00,19.3,19.33,19.26,19.31,541300.0,14.3506,14.3729,14.3209,14.358,541300.0
2007-05-24 10:30:00,19.31,19.33,19.26,19.27,618900.0,14.358,14.3729,14.3209,14.3283,618900.0
2007-05-24 10:40:00,19.27,19.29,19.17,19.18,743100.0,14.3283,14.3432,14.2539,14.2614,743100.0
2007-05-24 10:50:00,19.18,19.19,19.01,19.04,808600.0,14.2614,14.2688,14.135,14.1573,808600.0
2007-05-24 11:00:00,19.04,19.11,19.02,19.09,635700.0,14.1573,14.2093,14.1424,14.1945,635700.0
2007-05-24 11:10:00,19.09,19.12,19.03,19.05,356500.0,14.1945,14.2168,14.1498,14.1647,356500.0
2007-05-24 11:20:00,19.06,19.09,19.03,19.05,572000.0,14.1721,14.1945,14.1498,14.1647,572000.0
2007-05-24 11:30:00,19.05,19.09,19.01,19.09,564400.0,14.1647,14.1945,14.135,14.1945,564400.0
2007-05-24 11:40:00,19.09,19.12,19.06,19.1,499300.0,14.1945,14.2168,14.1721,14.2019,499300.0
2007-05-24 11:50:00,19.1,19.22,19.1,19.2,531200.0,14.2019,14.2911,14.2019,14.2762,531200.0
2007-05-24 12:00:00,19.2,19.21,19.08,19.12,427000.0,14.2762,14.2837,14.187,14.2168,427000.0
2007-05-24 12:10:00,19.12,19.12,19.07,19.08,293400.0,14.2168,14.2168,14.1796,14.187,293400.0
2007-05-24 12:20:00,19.08,19.08,19.02,19.02,448900.0,14.187,14.187,14.1424,14.1424,448900.0
2007-05-24 12:30:00,19.02,19.04,19.01,19.04,339100.0,14.1424,14.1573,14.135,14.1573,339100.0
2007-05-24 12:40:00,19.03,19.04,19.0,19.02,279300.0,14.1498,14.1573,14.1275,14.1424,279300.0
2007-05-24 12:50:00,19.02,19.11,19.02,19.1,416500.0,14.1424,14.2093,14.1424,14.2019,416500.0
2007-05-24 13:00:00,19.11,19.11,19.04,19.05,281600.0,14.2093,14.2093,14.1573,14.1647,281600.0
2007-05-24 13:10:00,19.05,19.13,19.03,19.11,601500.0,14.1647,14.2242,14.1498,14.2093,601500.0
2007-05-24 13:20:00,19.11,19.18,19.1,19.11,600200.0,14.2093,14.2614,14.2019,14.2093,600200.0
2007-05-24 13:30:00,19.11,19.12,19.04,19.04,743600.0,14.2093,14.2168,14.1573,14.1573,743600.0
2007-05-24 13:40:00,19.05,19.12,19.04,19.07,411000.0,14.1647,14.2168,14.1573,14.1796,411000.0
2007-05-24 13:50:00,19.07,19.1,19.04,19.08,356700.0,14.1796,14.2019,14.1573,14.187,356700.0
2007-05-24 14:00:00,19.08,19.1,19.04,19.06,475100.0,14.187,14.2019,14.1573,14.1721,475100.0
2007-05-24 14:10:00,19.07,19.09,19.05,19.06,808700.0,14.1796,14.1945,14.1647,14.1721,808700.0
2007-05-24 14:20:00,19.06,19.08,19.05,19.05,336800.0,14.1721,14.187,14.1647,14.1647,336800.0
2007-05-24 14:30:00,19.05,19.06,19.02,19.02,372400.0,14.1647,14.1721,14.1424,14.1424,372400.0
2007-05-24 14:40:00,19.02,19.04,19.0,19.04,539300.0,14.1424,14.1573,14.1275,14.1573,539300.0
2007-05-24 14:50:00,19.04,19.07,19.02,19.04,449100.0,14.1573,14.1796,14.1424,14.1573,449100.0
2007-05-24 15:00:00,19.04,19.07,19.02,19.04,530200.0,14.1573,14.1796,14.1424,14.1573,530200.0
2007-05-24 15:10:00,19.03,19.04,18.99,19.01,819000.0,14.1498,14.1573,14.1201,14.135,819000.0
2007-05-24 15:20:00,19.01,19.04,19.0,19.01,711900.0,14.135,14.1573,14.1275,14.135,711900.0
2007-05-24 15:30:00,19.01,19.03,18.95,18.97,829800.0,14.135,14.1498,14.0904,14.1052,829800.0
2007-05-24 15:40:00,18.96,18.99,18.95,18.98,736900.0,14.0978,14.1201,14.0904,14.1127,736900.0
2007-05-24 15:50:00,18.98,19.04,18.98,19.04,1246700.0,14.1127,14.1573,14.1127,14.1573,1246700.0
2007-05-25 09:30:00,19.08,19.1,18.98,19.0,854400.0,14.187,14.2019,14.1127,14.1275,854400.0
2007-05-25 09:40:00,18.99,19.0,18.89,18.92,1000400.0,14.1201,14.1275,14.0457,14.068,1000400.0
2007-05-25 09:50:00,18.92,18.96,18.9,18.96,389300.0,14.068,14.0978,14.0532,14.0978,389300.0
2007-05-25 10:00:00,18.95,19.03,18.91,19.02,678900.0,14.0904,14.1498,14.0606,14.1424,678900.0
2007-05-25 10:10:00,19.03,19.1,19.02,19.06,710300.0,14.1498,14.2019,14.1424,14.1721,710300.0
2007-05-25 10:20:00,19.06,19.12,19.05,19.06,633200.0,14.1721,14.2168,14.1647,14.1721,633200.0
2007-05-25 10:30:00,19.07,19.13,19.05,19.13,717200.0,14.1796,14.2242,14.1647,14.2242,717200.0
2007-05-25 10:40:00,19.13,19.13,19.08,19.11,719400.0,14.2242,14.2242,14.187,14.2093,719400.0
2007-05-25 10:50:00,19.1,19.11,19.08,19.1,338800.0,14.2019,14.2093,14.187,14.2019,338800.0
2007-05-25 11:00:00,19.09,19.1,19.02,19.05,604400.0,14.1945,14.2019,14.1424,14.1647,604400.0
2007-05-25 11:10:00,19.05,19.09,19.04,19.09,441500.0,14.1647,14.1945,14.1573,14.1945,441500.0
2007-05-25 11:20:00,19.09,19.09,19.06,19.08,208100.0,14.1945,14.1945,14.1721,14.187,208100.0
2007-05-25 11:30:00,19.07,19.11,19.07,19.11,253000.0,14.1796,14.2093,14.1796,14.2093,253000.0
2007-05-25 11:40:00,19.1,19.12,19.1,19.12,275400.0,14.2019,14.2168,14.2019,14.2168,275400.0
2007-05-25 11:50:00,19.11,19.14,19.05,19.14,418400.0,14.2093,14.2316,14.1647,14.2316,418400.0
2007-05-25 12:00:00,19.13,19.14,19.1,19.1,212300.0,14.2242,14.2316,14.2019,14.2019,212300.0
2007-05-25 12:10:00,19.1,19.11,19.06,19.09,400400.0,14.2019,14.2093,14.1721,14.1945,400400.0
2007-05-25 12:20:00,19.09,19.12,19.08,19.09,419900.0,14.1945,14.2168,14.187,14.1945,419900.0
2007-05-25 12:30:00,19.09,19.12,19.08,19.12,240300.0,14.1945,14.2168,14.187,14.2168,240300.0
2007-05-25 12:40:00,19.12,19.12,19.11,19.12,121900.0,14.2168,14.2168,14.2093,14.2168,121900.0
2007-05-25 12:50:00,19.11,19.14,19.08,19.11,452600.0,14.2093,14.2316,14.187,14.2093,452600.0
2007-05-25 13:00:00,19.1,19.15,19.1,19.13,289000.0,14.2019,14.2391,14.2019,14.2242,289000.0
2007-05-25 13:10:00,19.14,19.17,19.13,19.16,342800.0,14.2316,14.2539,14.2242,14.2465,342800.0
2007-05-25 13:20:00,19.16,19.17,19.13,19.14,431200.0,14.2465,14.2539,14.2242,14.2316,431200.0
2007-05-25 13:30:00,19.14,19.15,19.13,19.13,473600.0,14.2316,14.2391,14.2242,14.2242,473600.0
2007-05-25 13:40:00,19.14,19.15,19.12,19.14,325900.0,14.2316,14.2391,14.2168,14.2316,325900.0
2007-05-25 13:50:00,19.14,19.16,19.13,19.14,725600.0,14.2316,14.2465,14.2242,14.2316,725600.0
2007-05-25 14:00:00,19.15,19.16,19.13,19.15,250000.0,14.2391,14.2465,14.2242,14.2391,250000.0
2007-05-25 14:10:00,19.14,19.17,19.13,19.15,412000.0,14.2316,14.2539,14.2242,14.2391,412000.0
2007-05-25 14:20:00,19.15,19.16,19.14,19.15,217600.0,14.2391,14.2465,14.2316,14.2391,217600.0
2007-05-25 14:30:00,19.15,19.18,19.15,19.18,523700.0,14.2391,14.2614,14.2391,14.2614,523700.0
2007-05-25 14:40:00,19.17,19.21,19.17,19.2,336100.0,14.2539,14.2837,14.2539,14.2762,336100.0
2007-05-25 14:50:00,19.21,19.21,19.18,19.19,423200.0,14.2837,14.2837,14.2614,14.2688,423200.0
2007-05-25 15:00:00,19.19,19.21,19.18,19.21,303300.0,14.2688,14.2837,14.2614,14.2837,303300.0
2007-05-25 15:10:00,19.21,19.24,19.2,19.23,585000.0,14.2837,14.306,14.2762,14.2986,585000.0
2007-05-25 15:20:00,19.23,19.24,19.2,19.21,726400.0,14.2986,14.306,14.2762,14.2837,726400.0
2007-05-25 15:30:00,19.21,19.24,19.2,19.22,695300.0,14.2837,14.306,14.2762,14.2911,695300.0
2007-05-25 15:40:00,19.22,19.22,19.2,19.2,975800.0,14.2911,14.2911,14.2762,14.2762,975800.0
2007-05-25 15:50:00,19.2,19.25,19.2,19.24,1142600.0,14.2762,14.3134,14.2762,14.306,1142600.0
2007-05-29 09:30:00,19.18,19.25,19.11,19.13,1033200.0,14.2614,14.3134,14.2093,14.2242,1033200.0
2007-05-29 09:40:00,19.13,19.15,19.1,19.15,458600.0,14.2242,14.2391,14.2019,14.2391,458600.0
2007-05-29 09:50:00,19.15,19.16,19.11,19.15,873300.0,14.2391,14.2465,14.2093,14.2391,873300.0
2007-05-29 10:00:00,19.15,19.2,19.14,19.2,814900.0,14.2391,14.2762,14.2316,14.2762,814900.0
2007-05-29 10:10:00,19.2,19.29,19.18,19.28,851600.0,14.2762,14.3432,14.2614,14.3357,851600.0
2007-05-29 10:20:00,19.28,19.31,19.22,19.26,796500.0,14.3357,14.358,14.2911,14.3209,796500.0
2007-05-29 10:30:00,19.26,19.28,19.24,19.28,348700.0,14.3209,14.3357,14.306,14.3357,348700.0
2007-05-29 10:40:00,19.28,19.31,19.25,19.26,709500.0,14.3357,14.358,14.3134,14.3209,709500.0
2007-05-29 10:50:00,19.26,19.28,19.22,19.23,408600.0,14.3209,14.3357,14.2911,14.2986,408600.0
2007-05-29 11:00:00,19.24,19.24,19.21,19.21,346200.0,14.306,14.306,14.2837,14.2837,346200.0
2007-05-29 11:10:00,19.21,19.26,19.21,19.25,523600.0,14.2837,14.3209,14.2837,14.3134,523600.0
2007-05-29 11:20:00,19.24,19.25,19.21,19.24,313300.0,14.306,14.3134,14.2837,14.306,313300.0
2007-05-29 11:30:00,19.24,19.25,19.22,19.25,499500.0,14.306,14.3134,14.2911,14.3134,499500.0
2007-05-29 11:40:00,19.25,19.25,19.23,19.24,219700.0,14.3134,14.3134,14.2986,14.306,219700.0
2007-05-29 11:50:00,19.24,19.24,19.16,19.17,552500.0,14.306,14.306,14.2465,14.2539,552500.0
2007-05-29 12:00:00,19.17,19.19,19.15,19.17,526300.0,14.2539,14.2688,14.2391,14.2539,526300.0
2007-05-29 12:10:00,19.17,19.18,19.13,19.16,351200.0,14.2539,14.2614,14.2242,14.2465,351200.0
2007-05-29 12:20:00,19.16,19.2,19.15,19.18,394400.0,14.2465,14.2762,14.2391,14.2614,394400.0
2007-05-29 12:30:00,19.18,19.21,19.15,19.19,532700.0,14.2614,14.2837,14.2391,14.2688,532700.0
2007-05-29 12:40:00,19.19,19.2,19.18,19.2,305400.0,14.2688,14.2762,14.2614,14.2762,305400.0
2007-05-29 12:50:00,19.19,19.2,19.18,19.18,193700.0,14.2688,14.2762,14.2614,14.2614,193700.0
2007-05-29 13:00:00,19.18,19.2,19.18,19.19,102500.0,14.2614,14.2762,14.2614,14.2688,102500.0
2007-05-29 13:10:00,19.19,19.2,19.16,19.17,238500.0,14.2688,14.2762,14.2465,14.2539,238500.0
2007-05-29 13:20:00,19.17,19.2,19.12,19.17,621500.0,14.2539,14.2762,14.2168,14.2539,621500.0
2007-05-29 13:30:00,19.17,19.17,19.13,19.14,162700.0,14.2539,14.2539,14.2242,14.2316,162700.0
2007-05-29 13:40:00,19.13,19.18,19.13,19.16,380400.0,14.2242,14.2614,14.2242,14.2465,380400.0
2007-05-29 13:50:00,19.16,19.17,19.15,19.16,251900.0,14.2465,14.2539,14.2391,14.2465,251900.0
2007-05-29 14:00:00,19.16,19.18,19.14,19.17,468900.0,14.2465,14.2614,14.2316,14.2539,468900.0
2007-05-29 14:10:00,19.17,19.19,19.14,19.18,365800.0,14.2539,14.2688,14.2316,14.2614,365800.0
2007-05-29 14:20:00,19.18,19.19,19.15,19.16,334100.0,14.2614,14.2688,14.2391,14.2465,334100.0
2007-05-29 14:30:00,19.16,19.16,19.11,19.15,924200.0,14.2465,14.2465,14.2093,14.2391,924200.0
2007-05-29 14:40:00,19.14,19.17,19.13,19.15,449100.0,14.2316,14.2539,14.2242,14.2391,449100.0
2007-05-29 14:50:00,19.15,19.19,19.13,19.19,689800.0,14.2391,14.2688,14.2242,14.2688,689800.0
2007-05-29 15:00:00,19.19,19.2,19.18,19.19,389300.0,14.2688,14.2762,14.2614,14.2688,389300.0
2007-05-29 15:10:00,19.19,19.2,19.18,19.18,196600.0,14.2688,14.2762,14.2614,14.2614,196600.0
2007-05-29 15:20:00,19.18,19.19,19.16,19.17,308900.0,14.2614,14.2688,14.2465,14.2539,308900.0
2007-05-29 15:30:00,19.17,19.18,19.17,19.17,400300.0,14.2539,14.2614,14.2539,14.2539,400300.0
2007-05-29 15:40:00,19.17,19.23,19.17,19.22,621800.0,14.2539,14.2986,14.2539,14.2911,621800.0
2007-05-29 15:50:00,19.22,19.24,19.17,19.24,1064300.0,14.2911,14.306,14.2539,14.306,1064300.0
2007-05-30 09:30:00,19.06,19.08,18.8,18.8,1549600.0,14.1721,14.187,13.9788,13.9788,1549600.0
2007-05-30 09:40:00,18.8,18.88,18.8,18.87,1178300.0,13.9788,14.0383,13.9788,14.0309,1178300.0
2007-05-30 09:50:00,18.87,18.9,18.86,18.9,989200.0,14.0309,14.0532,14.0234,14.0532,989200.0
2007-05-30 10:00:00,18.9,18.92,18.86,18.9,1008600.0,14.0532,14.068,14.0234,14.0532,1008600.0
2007-05-30 10:10:00,18.91,18.94,18.87,18.93,1320400.0,14.0606,14.0829,14.0309,14.0755,1320400.0
2007-05-30 10:20:00,18.93,18.97,18.91,18.96,863500.0,14.0755,14.1052,14.0606,14.0978,863500.0
2007-05-30 10:30:00,18.96,18.97,18.9,18.9,760500.0,14.0978,14.1052,14.0532,14.0532,760500.0
2007-05-30 10:40:00,18.9,18.91,18.85,18.87,504000.0,14.0532,14.0606,14.016,14.0309,504000.0
2007-05-30 10:50:00,18.87,18.89,18.86,18.87,740900.0,14.0309,14.0457,14.0234,14.0309,740900.0
2007-05-30 11:00:00,18.87,18.87,18.85,18.85,398700.0,14.0309,14.0309,14.016,14.016,398700.0
2007-05-30 11:10:00,18.86,18.86,18.83,18.86,530100.0,14.0234,14.0234,14.0011,14.0234,530100.0
2007-05-30 11:20:00,18.86,18.9,18.86,18.9,448000.0,14.0234,14.0532,14.0234,14.0532,448000.0
2007-05-30 11:30:00,18.9,18.9,18.89,18.89,287500.0,14.0532,14.0532,14.0457,14.0457,287500.0
2007-05-30 11:40:00,18.9,18.92,18.89,18.9,452300.0,14.0532,14.068,14.0457,14.0532,452300.0
2007-05-30 11:50:00,18.9,18.9,18.89,18.89,342900.0,14.0532,14.0532,14.0457,14.0457,342900.0
2007-05-30 12:00:00,18.9,18.9,18.88,18.88,180700.0,14.0532,14.0532,14.0383,14.0383,180700.0
2007-05-30 12:10:00,18.89,18.89,18.87,18.88,549200.0,14.0457,14.0457,14.0309,14.0383,549200.0
2007-05-30 12:20:00,18.89,18.93,18.88,18.93,427000.0,14.0457,14.0755,14.0383,14.0755,427000.0
2007-05-30 12:30:00,18.93,18.95,18.86,18.87,679100.0,14.0755,14.0904,14.0234,14.0309,679100.0
2007-05-30 12:40:00,18.87,18.94,18.85,18.91,405900.0,14.0309,14.0829,14.016,14.0606,405900.0
2007-05-30 12:50:00,18.91,18.91,18.88,18.9,139800.0,14.0606,14.0606,14.0383,14.0532,139800.0
2007-05-30 13:00:00,18.9,18.9,18.87,18.89,150400.0,14.0532,14.0532,14.0309,14.0457,150400.0
2007-05-30 13:10:00,18.89,18.89,18.88,18.89,97300.0,14.0457,14.0457,14.0383,14.0457,97300.0
2007-05-30 13:20:00,18.89,18.89,18.87,18.87,300800.0,14.0457,14.0457,14.0309,14.0309,300800.0
2007-05-30 13:30:00,18.88,19.21,18.84,18.84,473100.0,14.0383,14.2837,14.0086,14.0086,473100.0
2007-05-30 13:40:00,18.83,18.85,18.81,18.83,1071500.0,14.0011,14.016,13.9863,14.0011,1071500.0
2007-05-30 13:50:00,18.83,18.85,18.82,18.84,348700.0,14.0011,14.016,13.9937,14.0086,348700.0
2007-05-30 14:00:00,18.85,19.21,18.77,18.79,1461900.0,14.016,14.2837,13.9565,13.9714,1461900.0
2007-05-30 14:10:00,18.8,18.84,18.79,18.83,638000.0,13.9788,14.0086,13.9714,14.0011,638000.0
2007-05-30 14:20:00,18.83,18.83,18.79,18.82,674300.0,14.0011,14.0011,13.9714,13.9937,674300.0
2007-05-30 14:30:00,18.83,18.85,18.8,18.82,671500.0,14.0011,14.016,13.9788,13.9937,671500.0
2007-05-30 14:40:00,18.82,18.86,18.81,18.86,539600.0,13.9937,14.0234,13.9863,14.0234,539600.0
2007-05-30 14:50:00,18.86,18.89,18.85,18.89,427800.0,14.0234,14.0457,14.016,14.0457,427800.0
2007-05-30 15:00:00,18.89,18.89,18.87,18.88,336700.0,14.0457,14.0457,14.0309,14.0383,336700.0
2007-05-30 15:10:00,18.88,18.9,18.88,18.9,455800.0,14.0383,14.0532,14.0383,14.0532,455800.0
2007-05-30 15:20:00,18.9,18.9,18.88,18.9,809600.0,14.0532,14.0532,14.0383,14.0532,809600.0
2007-05-30 15:30:00,18.89,18.91,18.89,18.91,593300.0,14.0457,14.0606,14.0457,14.0606,593300.0
2007-05-30 15:40:00,18.9,18.93,18.9,18.92,906500.0,14.0532,14.0755,14.0532,14.068,906500.0
2007-05-30 15:50:00,18.93,18.96,18.9,18.94,1866500.0,14.0755,14.0978,14.0532,14.0829,1866500.0
2007-05-31 09:30:00,19.0,19.1,18.96,19.07,1130800.0,14.1275,14.2019,14.0978,14.1796,1130800.0
2007-05-31 09:40:00,19.07,19.11,19.06,19.09,609100.0,14.1796,14.2093,14.1721,14.1945,609100.0
2007-05-31 09:50:00,19.09,19.1,18.96,18.96,954700.0,14.1945,14.2019,14.0978,14.0978,954700.0
2007-05-31 10:00:00,18.97,19.04,18.96,18.98,609900.0,14.1052,14.1573,14.0978,14.1127,609900.0
2007-05-31 10:10:00,18.98,18.99,18.91,18.96,816400.0,14.1127,14.1201,14.0606,14.0978,816400.0
2007-05-31 10:20:00,18.95,18.98,18.93,18.97,677000.0,14.0904,14.1127,14.0755,14.1052,677000.0
2007-05-31 10:30:00,18.98,19.03,18.97,19.03,410600.0,14.1127,14.1498,14.1052,14.1498,410600.0
2007-05-31 10:40:00,19.03,19.05,19.02,19.04,278500.0,14.1498,14.1647,14.1424,14.1573,278500.0
2007-05-31 10:50:00,19.03,19.05,19.02,19.03,333600.0,14.1498,14.1647,14.1424,14.1498,333600.0
2007-05-31 11:00:00,19.04,19.04,19.0,19.02,320500.0,14.1573,14.1573,14.1275,14.1424,320500.0
2007-05-31 11:10:00,19.02,19.04,18.98,19.0,357600.0,14.1424,14.1573,14.1127,14.1275,357600.0
2007-05-31 11:20:00,19.0,19.05,19.0,19.04,353400.0,14.1275,14.1647,14.1275,14.1573,353400.0
2007-05-31 11:30:00,19.04,19.05,19.03,19.04,119000.0,14.1573,14.1647,14.1498,14.1573,119000.0
2007-05-31 11:40:00,19.04,19.06,19.02,19.03,357200.0,14.1573,14.1721,14.1424,14.1498,357200.0
2007-05-31 11:50:00,19.04,19.1,19.03,19.09,387200.0,14.1573,14.2019,14.1498,14.1945,387200.0
2007-05-31 12:00:00,19.09,19.1,19.07,19.09,311800.0,14.1945,14.2019,14.1796,14.1945,311800.0
2007-05-31 12:10:00,19.08,19.12,19.08,19.12,396900.0,14.187,14.2168,14.187,14.2168,396900.0
2007-05-31 12:20:00,19.12,52.01,19.09,19.1,368000.0,14.2168,38.6723,14.1945,14.2019,368000.0
2007-05-31 12:30:00,19.1,19.1,19.04,19.05,322300.0,14.2019,14.2019,14.1573,14.1647,322300.0
2007-05-31 12:40:00,19.05,19.07,19.03,19.07,253700.0,14.1647,14.1796,14.1498,14.1796,253700.0
2007-05-31 12:50:00,19.07,19.07,19.05,19.07,505200.0,14.1796,14.1796,14.1647,14.1796,505200.0
2007-05-31 13:00:00,19.06,19.07,19.03,19.05,772500.0,14.1721,14.1796,14.1498,14.1647,772500.0
2007-05-31 13:10:00,19.04,19.1,19.03,19.08,463100.0,14.1573,14.2019,14.1498,14.187,463100.0
2007-05-31 13:20:00,19.09,19.09,19.03,19.06,773500.0,14.1945,14.1945,14.1498,14.1721,773500.0
2007-05-31 13:30:00,19.06,19.09,19.05,19.06,309100.0,14.1721,14.1945,14.1647,14.1721,309100.0
2007-05-31 13:40:00,19.06,19.08,19.04,19.08,338000.0,14.1721,14.187,14.1573,14.187,338000.0
2007-05-31 13:50:00,19.07,19.1,19.07,19.09,236800.0,14.1796,14.2019,14.1796,14.1945,236800.0
2007-05-31 14:00:00,19.09,19.16,19.09,19.16,1046100.0,14.1945,14.2465,14.1945,14.2465,1046100.0
2007-05-31 14:10:00,19.16,19.16,19.1,19.12,546900.0,14.2465,14.2465,14.2019,14.2168,546900.0
2007-05-31 14:20:00,19.12,19.17,19.11,19.14,309600.0,14.2168,14.2539,14.2093,14.2316,309600.0
2007-05-31 14:30:00,19.14,19.17,19.13,19.13,212800.0,14.2316,14.2539,14.2242,14.2242,212800.0
2007-05-31 14:40:00,19.13,19.14,19.09,19.1,828800.0,14.2242,14.2316,14.1945,14.2019,828800.0
2007-05-31 14:50:00,19.09,19.16,19.09,19.13,518700.0,14.1945,14.2465,14.1945,14.2242,518700.0
2007-05-31 15:00:00,19.13,19.18,19.11,19.15,546900.0,14.2242,14.2614,14.2093,14.2391,546900.0
2007-05-31 15:10:00,19.15,19.18,19.13,19.15,641700.0,14.2391,14.2614,14.2242,14.2391,641700.0
2007-05-31 15:20:00,19.14,19.15,19.11,19.11,509400.0,14.2316,14.2391,14.2093,14.2093,509400.0
2007-05-31 15:30:00,19.12,19.14,19.08,19.11,466600.0,14.2168,14.2316,14.187,14.2093,466600.0
2007-05-31 15:40:00,19.12,19.12,19.06,19.07,1407000.0,14.2168,14.2168,14.1721,14.1796,1407000.0
2007-05-31 15:50:00,19.07,19.13,19.06,19.09,1489400.0,14.1796,14.2242,14.1721,14.1945,1489400.0
2007-06-01 09:30:00,19.22,19.28,19.14,19.26,1212500.0,14.2911,14.3357,14.2316,14.3209,1212500.0
2007-06-01 09:40:00,19.26,19.34,19.26,19.32,1412400.0,14.3209,14.3803,14.3209,14.3655,1412400.0
2007-06-01 09:50:00,19.32,19.35,19.31,19.34,557800.0,14.3655,14.3878,14.358,14.3803,557800.0
2007-06-01 10:00:00,19.34,19.38,19.34,19.34,995500.0,14.3803,14.4101,14.3803,14.3803,995500.0
2007-06-01 10:10:00,19.35,19.42,19.33,19.42,1100300.0,14.3878,14.4398,14.3729,14.4398,1100300.0
2007-06-01 10:20:00,19.41,19.43,19.32,19.34,1010100.0,14.4324,14.4473,14.3655,14.3803,1010100.0
2007-06-01 10:30:00,19.34,19.38,19.28,19.3,1125700.0,14.3803,14.4101,14.3357,14.3506,1125700.0
2007-06-01 10:40:00,19.3,19.33,19.26,19.3,643000.0,14.3506,14.3729,14.3209,14.3506,643000.0
2007-06-01 10:50:00,19.3,19.31,19.26,19.28,1079500.0,14.3506,14.358,14.3209,14.3357,1079500.0
2007-06-01 11:00:00,19.28,19.31,19.24,19.28,769900.0,14.3357,14.358,14.306,14.3357,769900.0
2007-06-01 11:10:00,19.29,19.29,19.25,19.27,690400.0,14.3432,14.3432,14.3134,14.3283,690400.0
2007-06-01 11:20:00,19.26,19.27,19.21,19.25,499800.0,14.3209,14.3283,14.2837,14.3134,499800.0
2007-06-01 11:30:00,19.25,19.26,19.23,19.25,295400.0,14.3134,14.3209,14.2986,14.3134,295400.0
2007-06-01 11:40:00,19.24,19.31,19.24,19.27,588900.0,14.306,14.358,14.306,14.3283,588900.0
2007-06-01 11:50:00,19.28,19.31,19.26,19.28,344100.0,14.3357,14.358,14.3209,14.3357,344100.0
2007-06-01 12:00:00,19.29,19.3,19.24,19.25,216000.0,14.3432,14.3506,14.306,14.3134,216000.0
2007-06-01 12:10:00,19.26,19.32,19.25,19.29,494700.0,14.3209,14.3655,14.3134,14.3432,494700.0
2007-06-01 12:20:00,19.29,19.31,19.23,19.28,506000.0,14.3432,14.358,14.2986,14.3357,506000.0
2007-06-01 12:30:00,19.28,19.33,19.27,19.33,358500.0,14.3357,14.3729,14.3283,14.3729,358500.0
2007-06-01 12:40:00,19.33,19.34,19.25,19.28,699200.0,14.3729,14.3803,14.3134,14.3357,699200.0
2007-06-01 12:50:00,19.28,19.32,19.27,19.31,470700.0,14.3357,14.3655,14.3283,14.358,470700.0
2007-06-01 13:00:00,19.3,19.32,19.26,19.27,411500.0,14.3506,14.3655,14.3209,14.3283,411500.0
2007-06-01 13:10:00,19.27,19.32,19.27,19.31,533300.0,14.3283,14.3655,14.3283,14.358,533300.0
2007-06-01 13:20:00,19.31,19.32,19.28,19.3,230900.0,14.358,14.3655,14.3357,14.3506,230900.0
2007-06-01 13:30:00,19.3,19.35,19.3,19.34,315200.0,14.3506,14.3878,14.3506,14.3803,315200.0
2007-06-01 13:40:00,19.35,19.38,19.34,19.36,749500.0,14.3878,14.4101,14.3803,14.3952,749500.0
2007-06-01 13:50:00,19.36,19.37,19.32,19.35,379200.0,14.3952,14.4026,14.3655,14.3878,379200.0
2007-06-01 14:00:00,19.35,19.37,19.34,19.35,189400.0,14.3878,14.4026,14.3803,14.3878,189400.0
2007-06-01 14:10:00,19.35,19.4,19.1,19.37,527900.0,14.3878,14.425,14.2019,14.4026,527900.0
2007-06-01 14:20:00,19.38,19.38,19.31,19.34,435600.0,14.4101,14.4101,14.358,14.3803,435600.0
2007-06-01 14:30:00,19.35,19.36,19.33,19.34,323100.0,14.3878,14.3952,14.3729,14.3803,323100.0
2007-06-01 14:40:00,19.35,19.39,19.34,19.38,368900.0,14.3878,14.4175,14.3803,14.4101,368900.0
2007-06-01 14:50:00,19.38,19.45,19.37,19.38,1029600.0,14.4101,14.4621,14.4026,14.4101,1029600.0
2007-06-01 15:00:00,19.38,19.4,19.34,19.38,574200.0,14.4101,14.425,14.3803,14.4101,574200.0
2007-06-01 15:10:00,19.38,19.39,19.33,19.36,386800.0,14.4101,14.4175,14.3729,14.3952,386800.0
2007-06-01 15:20:00,19.36,19.39,19.35,19.39,461000.0,14.3952,14.4175,14.3878,14.4175,461000.0
2007-06-01 15:30:00,19.38,19.41,19.37,19.38,736300.0,14.4101,14.4324,14.4026,14.4101,736300.0
2007-06-01 15:40:00,19.39,19.4,19.37,19.38,732900.0,14.4175,14.425,14.4026,14.4101,732900.0
2007-06-01 15:50:00,19.38,19.39,19.33,19.35,679800.0,14.4101,14.4175,14.3729,14.3878,679800.0
2007-06-04 09:30:00,19.21,19.25,19.03,19.16,1054200.0,14.2837,14.3134,14.1498,14.2465,1054200.0
2007-06-04 09:40:00,19.17,19.25,19.11,19.21,636300.0,14.2539,14.3134,14.2093,14.2837,636300.0
2007-06-04 09:50:00,19.22,19.26,19.17,19.18,398100.0,14.2911,14.3209,14.2539,14.2614,398100.0
2007-06-04 10:00:00,19.19,19.21,19.13,19.2,890600.0,14.2688,14.2837,14.2242,14.2762,890600.0
2007-06-04 10:10:00,19.21,19.24,19.16,19.16,439700.0,14.2837,14.306,14.2465,14.2465,439700.0
2007-06-04 10:20:00,19.16,19.2,19.16,19.2,419100.0,14.2465,14.2762,14.2465,14.2762,419100.0
2007-06-04 10:30:00,19.19,19.2,19.16,19.16,251900.0,14.2688,14.2762,14.2465,14.2465,251900.0
2007-06-04 10:40:00,19.16,19.18,19.13,19.13,352300.0,14.2465,14.2614,14.2242,14.2242,352300.0
2007-06-04 10:50:00,19.15,19.2,19.12,19.17,467900.0,14.2391,14.2762,14.2168,14.2539,467900.0
2007-06-04 11:00:00,19.18,19.18,19.15,19.17,206900.0,14.2614,14.2614,14.2391,14.2539,206900.0
2007-06-04 11:10:00,19.17,19.18,19.16,19.18,316400.0,14.2539,14.2614,14.2465,14.2614,316400.0
2007-06-04 11:20:00,19.17,19.21,19.17,19.21,190500.0,14.2539,14.2837,14.2539,14.2837,190500.0
2007-06-04 11:30:00,19.21,19.23,19.19,19.22,219000.0,14.2837,14.2986,14.2688,14.2911,219000.0
2007-06-04 11:40:00,19.22,19.22,19.18,19.21,163300.0,14.2911,14.2911,14.2614,14.2837,163300.0
2007-06-04 11:50:00,19.21,19.23,19.19,19.23,128800.0,14.2837,14.2986,14.2688,14.2986,128800.0
2007-06-04 12:00:00,19.23,19.24,19.22,19.24,137700.0,14.2986,14.306,14.2911,14.306,137700.0
2007-06-04 12:10:00,19.24,19.25,19.18,19.18,387100.0,14.306,14.3134,14.2614,14.2614,387100.0
2007-06-04 12:20:00,19.18,19.24,19.18,19.23,274800.0,14.2614,14.306,14.2614,14.2986,274800.0
2007-06-04 12:30:00,19.22,19.26,19.22,19.25,138000.0,14.2911,14.3209,14.2911,14.3134,138000.0
2007-06-04 12:40:00,19.25,19.26,19.22,19.22,125700.0,14.3134,14.3209,14.2911,14.2911,125700.0
2007-06-04 12:50:00,19.23,19.26,19.22,19.24,306100.0,14.2986,14.3209,14.2911,14.306,306100.0
2007-06-04 13:00:00,19.24,19.27,19.24,19.25,167200.0,14.306,14.3283,14.306,14.3134,167200.0
2007-06-04 13:10:00,19.25,19.26,19.23,19.23,136600.0,14.3134,14.3209,14.2986,14.2986,136600.0
2007-06-04 13:20:00,19.23,19.25,19.2,19.24,338900.0,14.2986,14.3134,14.2762,14.306,338900.0
2007-06-04 13:30:00,19.25,19.29,19.25,19.26,282600.0,14.3134,14.3432,14.3134,14.3209,282600.0
2007-06-04 13:40:00,19.26,19.28,19.26,19.27,149900.0,14.3209,14.3357,14.3209,14.3283,149900.0
2007-06-04 13:50:00,19.27,19.28,19.27,19.28,99000.0,14.3283,14.3357,14.3283,14.3357,99000.0
2007-06-04 14:00:00,19.27,19.3,19.27,19.29,275500.0,14.3283,14.3506,14.3283,14.3432,275500.0
2007-06-04 14:10:00,19.28,19.29,19.27,19.28,126400.0,14.3357,14.3432,14.3283,14.3357,126400.0
2007-06-04 14:20:00,19.27,19.28,19.26,19.27,81300.0,14.3283,14.3357,14.3209,14.3283,81300.0
2007-06-04 14:30:00,19.27,19.28,19.25,19.25,240000.0,14.3283,14.3357,14.3134,14.3134,240000.0
2007-06-04 14:40:00,19.25,19.27,19.23,19.23,231400.0,14.3134,14.3283,14.2986,14.2986,231400.0
2007-06-04 14:50:00,19.24,19.25,19.21,19.21,200200.0,14.306,14.3134,14.2837,14.2837,200200.0
2007-06-04 15:00:00,19.21,19.27,19.21,19.24,455000.0,14.2837,14.3283,14.2837,14.306,455000.0
2007-06-04 15:10:00,19.24,19.27,19.23,19.26,260200.0,14.306,14.3283,14.2986,14.3209,260200.0
2007-06-04 15:20:00,19.26,19.29,19.25,19.25,352900.0,14.3209,14.3432,14.3134,14.3134,352900.0
2007-06-04 15:30:00,19.25,19.28,19.25,19.26,280000.0,14.3134,14.3357,14.3134,14.3209,280000.0
2007-06-04 15:40:00,19.25,19.27,19.24,19.26,447400.0,14.3134,14.3283,14.306,14.3209,447400.0
2007-06-04 15:50:00,19.26,19.26,19.22,19.25,646700.0,14.3209,14.3209,14.2911,14.3134,646700.0
2007-06-05 09:30:00,19.07,19.21,19.05,19.15,837600.0,14.1796,14.2837,14.1647,14.2391,837600.0
2007-06-05 09:40:00,19.14,19.18,19.11,19.15,738200.0,14.2316,14.2614,14.2093,14.2391,738200.0
2007-06-05 09:50:00,19.15,19.19,19.12,19.13,644800.0,14.2391,14.2688,14.2168,14.2242,644800.0
2007-06-05 10:00:00,19.14,19.15,19.09,19.13,707600.0,14.2316,14.2391,14.1945,14.2242,707600.0
2007-06-05 10:10:00,19.13,19.18,19.11,19.16,667000.0,14.2242,14.2614,14.2093,14.2465,667000.0
2007-06-05 10:20:00,19.16,19.17,19.07,19.13,813000.0,14.2465,14.2539,14.1796,14.2242,813000.0
2007-06-05 10:30:00,19.13,19.2,19.13,19.16,773500.0,14.2242,14.2762,14.2242,14.2465,773500.0
2007-06-05 10:40:00,19.15,19.16,19.12,19.12,512200.0,14.2391,14.2465,14.2168,14.2168,512200.0
2007-06-05 10:50:00,19.12,19.19,19.11,19.11,505600.0,14.2168,14.2688,14.2093,14.2093,505600.0
2007-06-05 11:00:00,19.12,19.12,19.08,19.09,451000.0,14.2168,14.2168,14.187,14.1945,451000.0
2007-06-05 11:10:00,19.09,19.09,19.02,19.03,732600.0,14.1945,14.1945,14.1424,14.1498,732600.0
2007-06-05 11:20:00,19.03,19.06,19.0,19.01,664000.0,14.1498,14.1721,14.1275,14.135,664000.0
2007-06-05 11:30:00,19.02,19.03,18.98,18.98,837700.0,14.1424,14.1498,14.1127,14.1127,837700.0
2007-06-05 11:40:00,18.98,19.0,18.93,18.97,806000.0,14.1127,14.1275,14.0755,14.1052,806000.0
2007-06-05 11:50:00,18.96,18.97,18.93,18.93,472700.0,14.0978,14.1052,14.0755,14.0755,472700.0
2007-06-05 12:00:00,18.93,18.96,18.92,18.95,437100.0,14.0755,14.0978,14.068,14.0904,437100.0
2007-06-05 12:10:00,18.95,18.96,18.91,18.91,673500.0,14.0904,14.0978,14.0606,14.0606,673500.0
2007-06-05 12:20:00,18.91,19.25,18.9,18.93,675300.0,14.0606,14.3134,14.0532,14.0755,675300.0
2007-06-05 12:30:00,18.93,18.98,18.92,18.95,611200.0,14.0755,14.1127,14.068,14.0904,611200.0
2007-06-05 12:40:00,18.96,18.97,18.95,18.96,200300.0,14.0978,14.1052,14.0904,14.0978,200300.0
2007-06-05 12:50:00,18.95,18.96,18.94,18.95,263700.0,14.0904,14.0978,14.0829,14.0904,263700.0
2007-06-05 13:00:00,18.94,18.99,18.93,18.99,436600.0,14.0829,14.1201,14.0755,14.1201,436600.0
2007-06-05 13:10:00,18.99,19.02,18.98,19.0,395500.0,14.1201,14.1424,14.1127,14.1275,395500.0
2007-06-05 13:20:00,19.0,19.0,18.96,18.97,267300.0,14.1275,14.1275,14.0978,14.1052,267300.0
2007-06-05 13:30:00,18.96,19.01,18.96,19.01,308200.0,14.0978,14.135,14.0978,14.135,308200.0
2007-06-05 13:40:00,19.01,19.01,18.98,18.99,284700.0,14.135,14.135,14.1127,14.1201,284700.0
2007-06-05 13:50:00,18.99,19.0,18.98,19.0,378700.0,14.1201,14.1275,14.1127,14.1275,378700.0
2007-06-05 14:00:00,18.99,19.0,18.97,18.98,254800.0,14.1201,14.1275,14.1052,14.1127,254800.0
2007-06-05 14:10:00,18.98,18.98,18.97,18.98,117100.0,14.1127,14.1127,14.1052,14.1127,117100.0
2007-06-05 14:20:00,18.98,19.01,18.98,18.98,438500.0,14.1127,14.135,14.1127,14.1127,438500.0
2007-06-05 14:30:00,18.98,18.99,18.96,18.96,320100.0,14.1127,14.1201,14.0978,14.0978,320100.0
2007-06-05 14:40:00,18.97,19.0,18.94,19.0,288400.0,14.1052,14.1275,14.0829,14.1275,288400.0
2007-06-05 14:50:00,18.99,19.0,18.98,19.0,331600.0,14.1201,14.1275,14.1127,14.1275,331600.0
2007-06-05 15:00:00,19.0,19.03,18.99,19.02,302300.0,14.1275,14.1498,14.1201,14.1424,302300.0
2007-06-05 15:10:00,19.02,19.06,19.01,19.04,418500.0,14.1424,14.1721,14.135,14.1573,418500.0
2007-06-05 15:20:00,19.04,19.05,19.02,19.03,249600.0,14.1573,14.1647,14.1424,14.1498,249600.0
2007-06-05 15:30:00,19.02,19.03,19.02,19.03,472700.0,14.1424,14.1498,14.1424,14.1498,472700.0
2007-06-05 15:40:00,19.03,19.03,19.02,19.03,349400.0,14.1498,14.1498,14.1424,14.1498,349400.0
2007-06-05 15:50:00,19.03,19.06,19.02,19.05,904000.0,14.1498,14.1721,14.1424,14.1647,904000.0
2007-06-06 09:30:00,18.89,19.06,18.89,19.04,668000.0,14.0457,14.1721,14.0457,14.1573,668000.0
2007-06-06 09:40:00,19.04,19.09,18.97,19.01,660000.0,14.1573,14.1945,14.1052,14.135,660000.0
2007-06-06 09:50:00,19.01,19.08,18.98,19.04,692800.0,14.135,14.187,14.1127,14.1573,692800.0
2007-06-06 10:00:00,19.04,19.05,18.98,19.01,615100.0,14.1573,14.1647,14.1127,14.135,615100.0
2007-06-06 10:10:00,19.01,19.05,18.99,19.03,385000.0,14.135,14.1647,14.1201,14.1498,385000.0
2007-06-06 10:20:00,19.03,19.1,19.02,19.1,1131500.0,14.1498,14.2019,14.1424,14.2019,1131500.0
2007-06-06 10:30:00,19.11,19.15,19.06,19.09,1197900.0,14.2093,14.2391,14.1721,14.1945,1197900.0
2007-06-06 10:40:00,19.09,19.15,19.09,19.1,753200.0,14.1945,14.2391,14.1945,14.2019,753200.0
2007-06-06 10:50:00,19.1,19.1,19.02,19.03,630000.0,14.2019,14.2019,14.1424,14.1498,630000.0
2007-06-06 11:00:00,19.02,19.05,19.0,19.02,624900.0,14.1424,14.1647,14.1275,14.1424,624900.0
2007-06-06 11:10:00,19.03,19.05,19.0,19.02,373100.0,14.1498,14.1647,14.1275,14.1424,373100.0
2007-06-06 11:20:00,19.02,19.03,18.95,18.95,495200.0,14.1424,14.1498,14.0904,14.0904,495200.0
2007-06-06 11:30:00,18.96,18.99,18.95,18.98,299100.0,14.0978,14.1201,14.0904,14.1127,299100.0
2007-06-06 11:40:00,18.98,19.05,18.98,19.01,618900.0,14.1127,14.1647,14.1127,14.135,618900.0
2007-06-06 11:50:00,19.01,19.02,18.98,19.01,549200.0,14.135,14.1424,14.1127,14.135,549200.0
2007-06-06 12:00:00,19.01,19.04,19.01,19.04,277700.0,14.135,14.1573,14.135,14.1573,277700.0
2007-06-06 12:10:00,19.03,19.05,19.03,19.05,182300.0,14.1498,14.1647,14.1498,14.1647,182300.0
2007-06-06 12:20:00,19.05,19.08,19.03,19.03,439900.0,14.1647,14.187,14.1498,14.1498,439900.0
2007-06-06 12:30:00,19.02,19.04,18.99,18.99,276400.0,14.1424,14.1573,14.1201,14.1201,276400.0
2007-06-06 12:40:00,19.0,19.02,18.98,18.98,324000.0,14.1275,14.1424,14.1127,14.1127,324000.0
2007-06-06 12:50:00,18.98,19.0,18.95,18.95,420700.0,14.1127,14.1275,14.0904,14.0904,420700.0
2007-06-06 13:00:00,18.96,19.02,18.93,18.95,582200.0,14.0978,14.1424,14.0755,14.0904,582200.0
2007-06-06 13:10:00,18.95,18.97,18.92,18.96,227500.0,14.0904,14.1052,14.068,14.0978,227500.0
2007-06-06 13:20:00,18.95,18.97,18.91,18.93,411100.0,14.0904,14.1052,14.0606,14.0755,411100.0
2007-06-06 13:30:00,18.93,18.96,18.92,18.94,233600.0,14.0755,14.0978,14.068,14.0829,233600.0
2007-06-06 13:40:00,18.93,18.98,18.93,18.97,254900.0,14.0755,14.1127,14.0755,14.1052,254900.0
2007-06-06 13:50:00,18.97,18.97,18.92,18.93,462300.0,14.1052,14.1052,14.068,14.0755,462300.0
2007-06-06 14:00:00,18.93,18.96,18.92,18.94,332800.0,14.0755,14.0978,14.068,14.0829,332800.0
2007-06-06 14:10:00,18.94,18.95,18.92,18.92,168400.0,14.0829,14.0904,14.068,14.068,168400.0
2007-06-06 14:20:00,18.92,18.97,18.91,18.94,275500.0,14.068,14.1052,14.0606,14.0829,275500.0
2007-06-06 14:30:00,18.95,18.96,18.94,18.94,168000.0,14.0904,14.0978,14.0829,14.0829,168000.0
2007-06-06 14:40:00,18.95,18.99,18.95,18.96,331900.0,14.0904,14.1201,14.0904,14.0978,331900.0
2007-06-06 14:50:00,18.95,18.99,18.95,18.98,266600.0,14.0904,14.1201,14.0904,14.1127,266600.0
2007-06-06 15:00:00,18.98,18.98,18.96,18.97,229800.0,14.1127,14.1127,14.0978,14.1052,229800.0
2007-06-06 15:10:00,18.97,18.99,18.96,18.99,293400.0,14.1052,14.1201,14.0978,14.1201,293400.0
2007-06-06 15:20:00,18.99,19.01,18.98,19.01,303200.0,14.1201,14.135,14.1127,14.135,303200.0
2007-06-06 15:30:00,19.01,19.03,18.99,19.02,669100.0,14.135,14.1498,14.1201,14.1424,669100.0
2007-06-06 15:40:00,19.02,19.05,19.02,19.04,551700.0,14.1424,14.1647,14.1424,14.1573,551700.0
2007-06-06 15:50:00,19.04,19.04,19.0,19.01,1140100.0,14.1573,14.1573,14.1275,14.135,1140100.0
2007-06-07 09:30:00,18.88,19.03,18.86,18.94,1376800.0,14.0383,14.1498,14.0234,14.0829,1376800.0
2007-06-07 09:40:00,18.94,19.02,18.89,18.96,945000.0,14.0829,14.1424,14.0457,14.0978,945000.0
2007-06-07 09:50:00,18.96,18.97,18.87,18.9,722500.0,14.0978,14.1052,14.0309,14.0532,722500.0
2007-06-07 10:00:00,18.89,18.9,18.78,18.81,781000.0,14.0457,14.0532,13.964,13.9863,781000.0
2007-06-07 10:10:00,18.81,18.9,18.78,18.82,741100.0,13.9863,14.0532,13.964,13.9937,741100.0
2007-06-07 10:20:00,18.82,18.88,18.8,18.85,697100.0,13.9937,14.0383,13.9788,14.016,697100.0
2007-06-07 10:30:00,18.84,18.95,18.81,18.82,1082000.0,14.0086,14.0904,13.9863,13.9937,1082000.0
2007-06-07 10:40:00,18.82,18.87,18.81,18.82,591100.0,13.9937,14.0309,13.9863,13.9937,591100.0
2007-06-07 10:50:00,18.82,18.84,18.8,18.82,386500.0,13.9937,14.0086,13.9788,13.9937,386500.0
2007-06-07 11:00:00,18.83,18.85,18.74,18.74,746100.0,14.0011,14.016,13.9342,13.9342,746100.0
2007-06-07 11:10:00,18.74,18.75,18.55,18.57,3101100.0,13.9342,13.9416,13.7929,13.8078,3101100.0
2007-06-07 11:20:00,18.57,18.66,18.53,18.64,1645700.0,13.8078,13.8747,13.7781,13.8599,1645700.0
2007-06-07 11:30:00,18.64,18.69,18.55,18.69,705300.0,13.8599,13.897,13.7929,13.897,705300.0
2007-06-07 11:40:00,18.69,18.7,18.63,18.66,631900.0,13.897,13.9045,13.8524,13.8747,631900.0
2007-06-07 11:50:00,18.67,18.67,18.6,18.62,411200.0,13.8822,13.8822,13.8301,13.845,411200.0
2007-06-07 12:00:00,18.61,18.62,18.57,18.6,632600.0,13.8375,13.845,13.8078,13.8301,632600.0
2007-06-07 12:10:00,18.61,18.65,18.59,18.61,1047000.0,13.8375,13.8673,13.8227,13.8375,1047000.0
2007-06-07 12:20:00,18.61,18.62,18.58,18.59,517800.0,13.8375,13.845,13.8152,13.8227,517800.0
2007-06-07 12:30:00,18.58,18.6,18.54,18.54,745600.0,13.8152,13.8301,13.7855,13.7855,745600.0
2007-06-07 12:40:00,18.54,18.58,18.52,18.53,669900.0,13.7855,13.8152,13.7706,13.7781,669900.0
2007-06-07 12:50:00,18.52,18.6,18.51,18.6,440700.0,13.7706,13.8301,13.7632,13.8301,440700.0
2007-06-07 13:00:00,18.59,18.6,18.55,18.56,341600.0,13.8227,13.8301,13.7929,13.8004,341600.0
2007-06-07 13:10:00,18.56,18.58,18.49,18.5,1049200.0,13.8004,13.8152,13.7483,13.7558,1049200.0
2007-06-07 13:20:00,18.5,18.54,18.48,18.49,1009800.0,13.7558,13.7855,13.7409,13.7483,1009800.0
2007-06-07 13:30:00,18.49,18.5,18.37,18.41,1638100.0,13.7483,13.7558,13.6591,13.6888,1638100.0
2007-06-07 13:40:00,18.4,18.49,18.39,18.48,669100.0,13.6814,13.7483,13.674,13.7409,669100.0
2007-06-07 13:50:00,18.48,18.51,18.46,18.5,623100.0,13.7409,13.7632,13.726,13.7558,623100.0
2007-06-07 14:00:00,18.5,18.51,18.42,18.42,511800.0,13.7558,13.7632,13.6963,13.6963,511800.0
2007-06-07 14:10:00,18.42,18.44,18.37,18.39,664400.0,13.6963,13.7111,13.6591,13.674,664400.0
2007-06-07 14:20:00,18.38,18.43,18.38,18.43,928500.0,13.6665,13.7037,13.6665,13.7037,928500.0
2007-06-07 14:30:00,18.43,18.47,18.41,18.47,716800.0,13.7037,13.7334,13.6888,13.7334,716800.0
2007-06-07 14:40:00,18.47,18.52,18.46,18.49,952700.0,13.7334,13.7706,13.726,13.7483,952700.0
2007-06-07 14:50:00,18.49,18.51,18.48,18.5,635900.0,13.7483,13.7632,13.7409,13.7558,635900.0
2007-06-07 15:00:00,18.5,18.55,18.49,18.52,767700.0,13.7558,13.7929,13.7483,13.7706,767700.0
2007-06-07 15:10:00,18.53,18.55,18.52,18.53,741300.0,13.7781,13.7929,13.7706,13.7781,741300.0
2007-06-07 15:20:00,18.53,18.53,18.47,18.52,989100.0,13.7781,13.7781,13.7334,13.7706,989100.0
2007-06-07 15:30:00,18.52,18.53,18.51,18.52,416100.0,13.7706,13.7781,13.7632,13.7706,416100.0
2007-06-07 15:40:00,18.52,18.53,18.49,18.49,1034100.0,13.7706,13.7781,13.7483,13.7483,1034100.0
2007-06-07 15:50:00,18.49,18.5,18.38,18.41,1924600.0,13.7483,13.7558,13.6665,13.6888,1924600.0
2007-06-08 09:30:00,18.45,18.6,18.39,18.47,1308100.0,13.7186,13.8301,13.674,13.7334,1308100.0
2007-06-08 09:40:00,18.47,18.57,18.43,18.56,985400.0,13.7334,13.8078,13.7037,13.8004,985400.0
2007-06-08 09:50:00,18.57,18.64,18.56,18.6,1118100.0,13.8078,13.8599,13.8004,13.8301,1118100.0
2007-06-08 10:00:00,18.6,18.63,18.59,18.62,855500.0,13.8301,13.8524,13.8227,13.845,855500.0
2007-06-08 10:10:00,18.61,18.65,18.56,18.58,865900.0,13.8375,13.8673,13.8004,13.8152,865900.0
2007-06-08 10:20:00,18.58,18.62,18.51,18.6,907700.0,13.8152,13.845,13.7632,13.8301,907700.0
2007-06-08 10:30:00,18.6,18.61,18.58,18.61,535600.0,13.8301,13.8375,13.8152,13.8375,535600.0
2007-06-08 10:40:00,18.61,18.67,18.6,18.67,549100.0,13.8375,13.8822,13.8301,13.8822,549100.0
2007-06-08 10:50:00,18.66,18.67,18.61,18.65,673800.0,13.8747,13.8822,13.8375,13.8673,673800.0
2007-06-08 11:00:00,18.64,18.67,18.62,18.63,823300.0,13.8599,13.8822,13.845,13.8524,823300.0
2007-06-08 11:10:00,18.63,18.64,18.6,18.63,605500.0,13.8524,13.8599,13.8301,13.8524,605500.0
2007-06-08 11:20:00,18.63,18.68,18.63,18.68,465100.0,13.8524,13.8896,13.8524,13.8896,465100.0
2007-06-08 11:30:00,18.68,18.69,18.65,18.66,329500.0,13.8896,13.897,13.8673,13.8747,329500.0
2007-06-08 11:40:00,18.67,18.68,18.65,18.66,336400.0,13.8822,13.8896,13.8673,13.8747,336400.0
2007-06-08 11:50:00,18.66,18.7,18.66,18.69,306500.0,13.8747,13.9045,13.8747,13.897,306500.0
2007-06-08 12:00:00,18.7,18.7,18.69,18.69,398100.0,13.9045,13.9045,13.897,13.897,398100.0
2007-06-08 12:10:00,18.7,18.7,18.67,18.69,178200.0,13.9045,13.9045,13.8822,13.897,178200.0
2007-06-08 12:20:00,18.7,18.71,18.67,18.68,360500.0,13.9045,13.9119,13.8822,13.8896,360500.0
2007-06-08 12:30:00,18.68,18.68,18.66,18.68,177100.0,13.8896,13.8896,13.8747,13.8896,177100.0
2007-06-08 12:40:00,18.68,18.68,18.64,18.67,433400.0,13.8896,13.8896,13.8599,13.8822,433400.0
2007-06-08 12:50:00,18.67,18.69,18.66,18.68,210200.0,13.8822,13.897,13.8747,13.8896,210200.0
2007-06-08 13:00:00,18.67,18.68,18.66,18.67,122600.0,13.8822,13.8896,13.8747,13.8822,122600.0
2007-06-08 13:10:00,18.66,18.68,18.66,18.67,154800.0,13.8747,13.8896,13.8747,13.8822,154800.0
2007-06-08 13:20:00,18.68,18.69,18.67,18.69,135500.0,13.8896,13.897,13.8822,13.897,135500.0
2007-06-08 13:30:00,18.69,18.74,18.68,18.74,279300.0,13.897,13.9342,13.8896,13.9342,279300.0
2007-06-08 13:40:00,18.73,18.78,18.73,18.75,688100.0,13.9268,13.964,13.9268,13.9416,688100.0
2007-06-08 13:50:00,18.75,18.75,18.71,18.74,282800.0,13.9416,13.9416,13.9119,13.9342,282800.0
2007-06-08 14:00:00,18.74,18.77,18.74,18.75,344600.0,13.9342,13.9565,13.9342,13.9416,344600.0
2007-06-08 14:10:00,18.75,18.76,18.71,18.74,569200.0,13.9416,13.9491,13.9119,13.9342,569200.0
2007-06-08 14:20:00,18.75,18.75,18.72,18.72,200500.0,13.9416,13.9416,13.9193,13.9193,200500.0
2007-06-08 14:30:00,18.72,18.75,18.7,18.75,319300.0,13.9193,13.9416,13.9045,13.9416,319300.0
2007-06-08 14:40:00,18.74,18.75,18.68,18.69,611200.0,13.9342,13.9416,13.8896,13.897,611200.0
2007-06-08 14:50:00,18.69,18.7,18.67,18.67,566400.0,13.897,13.9045,13.8822,13.8822,566400.0
2007-06-08 15:00:00,18.67,18.68,18.66,18.66,483800.0,13.8822,13.8896,13.8747,13.8747,483800.0
2007-06-08 15:10:00,18.66,18.69,18.64,18.67,486400.0,13.8747,13.897,13.8599,13.8822,486400.0
2007-06-08 15:20:00,18.66,18.67,18.66,18.67,186700.0,13.8747,13.8822,13.8747,13.8822,186700.0
2007-06-08 15:30:00,18.66,18.73,18.4,18.73,604000.0,13.8747,13.9268,13.6814,13.9268,604000.0
2007-06-08 15:40:00,18.73,18.76,18.71,18.75,765800.0,13.9268,13.9491,13.9119,13.9416,765800.0
2007-06-08 15:50:00,18.76,18.8,18.68,18.79,2178800.0,13.9491,13.9788,13.8896,13.9714,2178800.0
2007-06-11 09:30:00,18.79,18.8,18.7,18.74,904400.0,13.9714,13.9788,13.9045,13.9342,904400.0
2007-06-11 09:40:00,18.74,18.75,18.67,18.67,741500.0,13.9342,13.9416,13.8822,13.8822,741500.0
2007-06-11 09:50:00,18.67,18.68,18.6,18.62,725300.0,13.8822,13.8896,13.8301,13.845,725300.0
2007-06-11 10:00:00,18.62,18.66,18.61,18.62,656400.0,13.845,13.8747,13.8375,13.845,656400.0
2007-06-11 10:10:00,18.62,18.63,18.54,18.56,640500.0,13.845,13.8524,13.7855,13.8004,640500.0
2007-06-11 10:20:00,18.56,18.6,18.54,18.57,689600.0,13.8004,13.8301,13.7855,13.8078,689600.0
2007-06-11 10:30:00,18.56,18.61,18.55,18.61,392400.0,13.8004,13.8375,13.7929,13.8375,392400.0
2007-06-11 10:40:00,18.61,18.63,18.57,18.62,481400.0,13.8375,13.8524,13.8078,13.845,481400.0
2007-06-11 10:50:00,18.62,18.7,18.62,18.68,588600.0,13.845,13.9045,13.845,13.8896,588600.0
2007-06-11 11:00:00,18.69,18.69,18.65,18.69,334900.0,13.897,13.897,13.8673,13.897,334900.0
2007-06-11 11:10:00,18.69,18.69,18.63,18.64,202800.0,13.897,13.897,13.8524,13.8599,202800.0
2007-06-11 11:20:00,18.64,18.68,18.64,18.65,296000.0,13.8599,13.8896,13.8599,13.8673,296000.0
2007-06-11 11:30:00,18.65,18.68,18.64,18.67,258000.0,13.8673,13.8896,13.8599,13.8822,258000.0
2007-06-11 11:40:00,18.66,18.74,18.66,18.7,447000.0,13.8747,13.9342,13.8747,13.9045,447000.0
2007-06-11 11:50:00,18.7,18.72,18.69,18.71,296900.0,13.9045,13.9193,13.897,13.9119,296900.0
2007-06-11 12:00:00,18.71,18.72,18.68,18.69,231000.0,13.9119,13.9193,13.8896,13.897,231000.0
2007-06-11 12:10:00,18.69,18.7,18.68,18.7,210400.0,13.897,13.9045,13.8896,13.9045,210400.0
2007-06-11 12:20:00,18.7,18.71,18.68,18.69,165700.0,13.9045,13.9119,13.8896,13.897,165700.0
2007-06-11 12:30:00,18.69,18.69,18.68,18.69,61200.0,13.897,13.897,13.8896,13.897,61200.0
2007-06-11 12:40:00,18.69,18.72,18.69,18.71,243700.0,13.897,13.9193,13.897,13.9119,243700.0
2007-06-11 12:50:00,18.71,18.78,18.71,18.75,555900.0,13.9119,13.964,13.9119,13.9416,555900.0
2007-06-11 13:00:00,18.76,18.77,18.71,18.77,364300.0,13.9491,13.9565,13.9119,13.9565,364300.0
2007-06-11 13:10:00,18.77,18.79,18.75,18.76,349100.0,13.9565,13.9714,13.9416,13.9491,349100.0
2007-06-11 13:20:00,18.75,18.76,18.73,18.73,227400.0,13.9416,13.9491,13.9268,13.9268,227400.0
2007-06-11 13:30:00,18.74,18.74,18.7,18.7,294200.0,13.9342,13.9342,13.9045,13.9045,294200.0
2007-06-11 13:40:00,18.7,18.7,18.69,18.69,107900.0,13.9045,13.9045,13.897,13.897,107900.0
2007-06-11 13:50:00,18.69,18.71,18.69,18.7,138700.0,13.897,13.9119,13.897,13.9045,138700.0
2007-06-11 14:00:00,18.71,18.77,18.7,18.75,295300.0,13.9119,13.9565,13.9045,13.9416,295300.0
2007-06-11 14:10:00,18.75,18.78,18.71,18.72,499800.0,13.9416,13.964,13.9119,13.9193,499800.0
2007-06-11 14:20:00,18.72,18.76,18.72,18.74,289900.0,13.9193,13.9491,13.9193,13.9342,289900.0
2007-06-11 14:30:00,18.74,18.74,18.69,18.69,348900.0,13.9342,13.9342,13.897,13.897,348900.0
2007-06-11 14:40:00,18.69,18.7,18.63,18.64,621600.0,13.897,13.9045,13.8524,13.8599,621600.0
2007-06-11 14:50:00,18.64,18.68,18.63,18.65,326800.0,13.8599,13.8896,13.8524,13.8673,326800.0
2007-06-11 15:00:00,18.65,18.66,18.62,18.65,547700.0,13.8673,13.8747,13.845,13.8673,547700.0
2007-06-11 15:10:00,18.65,18.7,18.64,18.69,253400.0,13.8673,13.9045,13.8599,13.897,253400.0
2007-06-11 15:20:00,18.69,18.73,18.67,18.72,367300.0,13.897,13.9268,13.8822,13.9193,367300.0
2007-06-11 15:30:00,18.72,18.72,18.67,18.68,569100.0,13.9193,13.9193,13.8822,13.8896,569100.0
2007-06-11 15:40:00,18.68,18.69,18.67,18.69,504800.0,13.8896,13.897,13.8822,13.897,504800.0
2007-06-11 15:50:00,18.68,18.69,18.6,18.62,1102300.0,13.8896,13.897,13.8301,13.845,1102300.0
2007-06-12 09:30:00,18.6,18.65,18.51,18.54,673300.0,13.8301,13.8673,13.7632,13.7855,673300.0
2007-06-12 09:40:00,18.54,18.63,18.52,18.55,764600.0,13.7855,13.8524,13.7706,13.7929,764600.0
2007-06-12 09:50:00,18.57,18.6,18.52,18.54,485800.0,13.8078,13.8301,13.7706,13.7855,485800.0
2007-06-12 10:00:00,18.54,18.59,18.52,18.54,442600.0,13.7855,13.8227,13.7706,13.7855,442600.0
2007-06-12 10:10:00,18.54,18.58,18.51,18.51,538700.0,13.7855,13.8152,13.7632,13.7632,538700.0
2007-06-12 10:20:00,18.51,18.52,18.42,18.49,1492500.0,13.7632,13.7706,13.6963,13.7483,1492500.0
2007-06-12 10:30:00,18.49,18.55,18.47,18.52,436400.0,13.7483,13.7929,13.7334,13.7706,436400.0
2007-06-12 10:40:00,18.52,18.54,18.49,18.52,421400.0,13.7706,13.7855,13.7483,13.7706,421400.0
2007-06-12 10:50:00,18.52,18.53,18.49,18.51,253800.0,13.7706,13.7781,13.7483,13.7632,253800.0
2007-06-12 11:00:00,18.51,18.53,18.49,18.51,400600.0,13.7632,13.7781,13.7483,13.7632,400600.0
2007-06-12 11:10:00,18.5,18.58,18.49,18.56,532900.0,13.7558,13.8152,13.7483,13.8004,532900.0
2007-06-12 11:20:00,18.56,18.64,18.55,18.58,811300.0,13.8004,13.8599,13.7929,13.8152,811300.0
2007-06-12 11:30:00,18.58,18.63,18.57,18.62,512800.0,13.8152,13.8524,13.8078,13.845,512800.0
2007-06-12 11:40:00,18.63,18.66,18.6,18.63,564600.0,13.8524,13.8747,13.8301,13.8524,564600.0
2007-06-12 11:50:00,18.63,18.79,18.63,18.72,1401800.0,13.8524,13.9714,13.8524,13.9193,1401800.0
2007-06-12 12:00:00,18.72,18.72,18.66,18.68,628500.0,13.9193,13.9193,13.8747,13.8896,628500.0
2007-06-12 12:10:00,18.68,18.72,18.68,18.71,539700.0,13.8896,13.9193,13.8896,13.9119,539700.0
2007-06-12 12:20:00,18.71,18.73,18.66,18.67,293600.0,13.9119,13.9268,13.8747,13.8822,293600.0
2007-06-12 12:30:00,18.67,18.67,18.62,18.63,431900.0,13.8822,13.8822,13.845,13.8524,431900.0
2007-06-12 12:40:00,18.63,18.67,18.63,18.65,317500.0,13.8524,13.8822,13.8524,13.8673,317500.0
2007-06-12 12:50:00,18.64,18.65,18.58,18.59,733100.0,13.8599,13.8673,13.8152,13.8227,733100.0
2007-06-12 13:00:00,18.59,18.6,18.54,18.57,661000.0,13.8227,13.8301,13.7855,13.8078,661000.0
2007-06-12 13:10:00,18.58,18.65,18.57,18.63,504400.0,13.8152,13.8673,13.8078,13.8524,504400.0
2007-06-12 13:20:00,18.64,18.65,18.6,18.61,500400.0,13.8599,13.8673,13.8301,13.8375,500400.0
2007-06-12 13:30:00,18.6,18.62,18.58,18.62,413200.0,13.8301,13.845,13.8152,13.845,413200.0
2007-06-12 13:40:00,18.62,18.7,18.6,18.68,906300.0,13.845,13.9045,13.8301,13.8896,906300.0
2007-06-12 13:50:00,18.68,18.71,18.67,18.71,427700.0,13.8896,13.9119,13.8822,13.9119,427700.0
2007-06-12 14:00:00,18.7,18.75,18.7,18.7,567400.0,13.9045,13.9416,13.9045,13.9045,567400.0
2007-06-12 14:10:00,18.7,18.71,18.66,18.67,428800.0,13.9045,13.9119,13.8747,13.8822,428800.0
2007-06-12 14:20:00,18.67,18.7,18.64,18.69,596800.0,13.8822,13.9045,13.8599,13.897,596800.0
2007-06-12 14:30:00,18.69,18.7,18.64,18.66,486900.0,13.897,13.9045,13.8599,13.8747,486900.0
2007-06-12 14:40:00,18.65,18.67,18.61,18.62,671000.0,13.8673,13.8822,13.8375,13.845,671000.0
2007-06-12 14:50:00,18.63,18.68,18.62,18.68,663500.0,13.8524,13.8896,13.845,13.8896,663500.0
2007-06-12 15:00:00,18.69,18.71,18.63,18.63,654100.0,13.897,13.9119,13.8524,13.8524,654100.0
2007-06-12 15:10:00,18.62,18.65,18.56,18.58,868200.0,13.845,13.8673,13.8004,13.8152,868200.0
2007-06-12 15:20:00,18.58,18.64,18.57,18.61,643500.0,13.8152,13.8599,13.8078,13.8375,643500.0
2007-06-12 15:30:00,18.61,18.62,18.55,18.55,502200.0,13.8375,13.845,13.7929,13.7929,502200.0
2007-06-12 15:40:00,18.55,18.58,18.5,18.51,1214500.0,13.7929,13.8152,13.7558,13.7632,1214500.0
2007-06-12 15:50:00,18.52,18.55,18.48,18.5,1234700.0,13.7706,13.7929,13.7409,13.7558,1234700.0
2007-06-13 09:30:00,18.68,18.88,18.5,18.87,1597000.0,13.8896,14.0383,13.7558,14.0309,1597000.0
2007-06-13 09:40:00,18.87,18.88,18.64,18.79,910000.0,14.0309,14.0383,13.8599,13.9714,910000.0
2007-06-13 09:50:00,18.79,18.88,18.79,18.88,934900.0,13.9714,14.0383,13.9714,14.0383,934900.0
2007-06-13 10:00:00,18.88,18.9,18.82,18.83,1794800.0,14.0383,14.0532,13.9937,14.0011,1794800.0
2007-06-13 10:10:00,18.82,18.92,18.82,18.91,966100.0,13.9937,14.068,13.9937,14.0606,966100.0
2007-06-13 10:20:00,18.91,18.96,18.9,18.91,913700.0,14.0606,14.0978,14.0532,14.0606,913700.0
2007-06-13 10:30:00,18.9,18.93,18.86,18.89,790900.0,14.0532,14.0755,14.0234,14.0457,790900.0
2007-06-13 10:40:00,18.89,18.9,18.6,18.84,2104800.0,14.0457,14.0532,13.8301,14.0086,2104800.0
2007-06-13 10:50:00,18.83,18.84,18.75,18.78,671600.0,14.0011,14.0086,13.9416,13.964,671600.0
2007-06-13 11:00:00,18.79,18.86,18.77,18.84,483800.0,13.9714,14.0234,13.9565,14.0086,483800.0
2007-06-13 11:10:00,18.85,18.88,18.82,18.87,625400.0,14.016,14.0383,13.9937,14.0309,625400.0
2007-06-13 11:20:00,18.87,18.89,18.85,18.88,369400.0,14.0309,14.0457,14.016,14.0383,369400.0
2007-06-13 11:30:00,18.88,18.88,18.82,18.87,633800.0,14.0383,14.0383,13.9937,14.0309,633800.0
2007-06-13 11:40:00,18.87,18.95,18.87,18.94,699200.0,14.0309,14.0904,14.0309,14.0829,699200.0
2007-06-13 11:50:00,18.94,18.94,18.92,18.93,337900.0,14.0829,14.0829,14.068,14.0755,337900.0
2007-06-13 12:00:00,18.93,18.94,18.92,18.92,407300.0,14.0755,14.0829,14.068,14.068,407300.0
2007-06-13 12:10:00,18.92,18.94,18.83,18.93,597600.0,14.068,14.0829,14.0011,14.0755,597600.0
2007-06-13 12:20:00,18.94,18.94,18.87,18.89,1381700.0,14.0829,14.0829,14.0309,14.0457,1381700.0
2007-06-13 12:30:00,18.9,18.94,18.89,18.93,335000.0,14.0532,14.0829,14.0457,14.0755,335000.0
2007-06-13 12:40:00,18.93,18.95,18.93,18.93,259000.0,14.0755,14.0904,14.0755,14.0755,259000.0
2007-06-13 12:50:00,18.94,18.96,18.91,18.92,799800.0,14.0829,14.0978,14.0606,14.068,799800.0
2007-06-13 13:00:00,18.92,18.94,18.88,18.91,704700.0,14.068,14.0829,14.0383,14.0606,704700.0
2007-06-13 13:10:00,18.9,18.93,18.87,18.91,857900.0,14.0532,14.0755,14.0309,14.0606,857900.0
2007-06-13 13:20:00,18.91,18.94,18.91,18.92,628800.0,14.0606,14.0829,14.0606,14.068,628800.0
2007-06-13 13:30:00,18.92,18.98,18.92,18.97,717800.0,14.068,14.1127,14.068,14.1052,717800.0
2007-06-13 13:40:00,18.97,18.98,18.92,18.93,783600.0,14.1052,14.1127,14.068,14.0755,783600.0
2007-06-13 13:50:00,18.93,18.95,18.92,18.95,380500.0,14.0755,14.0904,14.068,14.0904,380500.0
2007-06-13 14:00:00,18.95,18.99,18.93,18.99,839400.0,14.0904,14.1201,14.0755,14.1201,839400.0
2007-06-13 14:10:00,18.98,19.05,18.98,19.04,1446600.0,14.1127,14.1647,14.1127,14.1573,1446600.0
2007-06-13 14:20:00,19.05,19.1,19.04,19.05,1193400.0,14.1647,14.2019,14.1573,14.1647,1193400.0
2007-06-13 14:30:00,19.05,19.11,19.05,19.1,732100.0,14.1647,14.2093,14.1647,14.2019,732100.0
2007-06-13 14:40:00,19.1,19.12,19.06,19.09,1030700.0,14.2019,14.2168,14.1721,14.1945,1030700.0
2007-06-13 14:50:00,19.09,19.13,19.07,19.12,1210000.0,14.1945,14.2242,14.1796,14.2168,1210000.0
2007-06-13 15:00:00,19.11,19.12,19.09,19.1,769600.0,14.2093,14.2168,14.1945,14.2019,769600.0
2007-06-13 15:10:00,19.1,19.11,19.07,19.1,1269200.0,14.2019,14.2093,14.1796,14.2019,1269200.0
2007-06-13 15:20:00,19.1,19.11,19.07,19.08,815100.0,14.2019,14.2093,14.1796,14.187,815100.0
2007-06-13 15:30:00,19.08,19.14,19.07,19.1,1251000.0,14.187,14.2316,14.1796,14.2019,1251000.0
2007-06-13 15:40:00,19.1,19.14,19.1,19.1,1413200.0,14.2019,14.2316,14.2019,14.2019,1413200.0
2007-06-13 15:50:00,19.11,19.16,19.1,19.13,1523200.0,14.2093,14.2465,14.2019,14.2242,1523200.0
2007-06-14 09:30:00,19.1,19.25,19.07,19.24,945200.0,14.2019,14.3134,14.1796,14.306,945200.0
2007-06-14 09:40:00,19.25,19.35,19.24,19.32,1273800.0,14.3134,14.3878,14.306,14.3655,1273800.0
2007-06-14 09:50:00,19.33,19.34,19.27,19.31,717500.0,14.3729,14.3803,14.3283,14.358,717500.0
2007-06-14 10:00:00,19.31,19.34,19.27,19.32,485700.0,14.358,14.3803,14.3283,14.3655,485700.0
2007-06-14 10:10:00,19.33,19.33,19.27,19.28,542900.0,14.3729,14.3729,14.3283,14.3357,542900.0
2007-06-14 10:20:00,19.29,19.31,19.25,19.3,452300.0,14.3432,14.358,14.3134,14.3506,452300.0
2007-06-14 10:30:00,19.3,19.35,19.26,19.29,905300.0,14.3506,14.3878,14.3209,14.3432,905300.0
2007-06-14 10:40:00,19.28,19.32,19.27,19.31,458000.0,14.3357,14.3655,14.3283,14.358,458000.0
2007-06-14 10:50:00,19.31,19.35,19.29,19.34,533500.0,14.358,14.3878,14.3432,14.3803,533500.0
2007-06-14 11:00:00,19.34,19.35,19.32,19.34,338300.0,14.3803,14.3878,14.3655,14.3803,338300.0
2007-06-14 11:10:00,19.34,19.35,19.3,19.33,572300.0,14.3803,14.3878,14.3506,14.3729,572300.0
2007-06-14 11:20:00,19.34,19.38,19.32,19.37,505100.0,14.3803,14.4101,14.3655,14.4026,505100.0
2007-06-14 11:30:00,19.37,19.38,19.33,19.37,314400.0,14.4026,14.4101,14.3729,14.4026,314400.0
2007-06-14 11:40:00,19.37,19.38,19.33,19.33,383500.0,14.4026,14.4101,14.3729,14.3729,383500.0
2007-06-14 11:50:00,19.34,19.37,19.3,19.37,367800.0,14.3803,14.4026,14.3506,14.4026,367800.0
2007-06-14 12:00:00,19.37,19.38,19.12,19.36,322800.0,14.4026,14.4101,14.2168,14.3952,322800.0
2007-06-14 12:10:00,19.36,19.38,19.12,19.37,255800.0,14.3952,14.4101,14.2168,14.4026,255800.0
2007-06-14 12:20:00,19.37,19.38,19.35,19.35,117000.0,14.4026,14.4101,14.3878,14.3878,117000.0
2007-06-14 12:30:00,19.36,19.37,19.33,19.33,192400.0,14.3952,14.4026,14.3729,14.3729,192400.0
2007-06-14 12:40:00,19.34,19.35,19.32,19.34,154800.0,14.3803,14.3878,14.3655,14.3803,154800.0
2007-06-14 12:50:00,19.35,19.35,19.33,19.34,131000.0,14.3878,14.3878,14.3729,14.3803,131000.0
2007-06-14 13:00:00,19.35,19.38,19.34,19.37,491400.0,14.3878,14.4101,14.3803,14.4026,491400.0
2007-06-14 13:10:00,19.37,19.38,19.36,19.38,123900.0,14.4026,14.4101,14.3952,14.4101,123900.0
2007-06-14 13:20:00,19.38,19.38,19.37,19.37,145800.0,14.4101,14.4101,14.4026,14.4026,145800.0
2007-06-14 13:30:00,19.37,19.38,19.35,19.35,207800.0,14.4026,14.4101,14.3878,14.3878,207800.0
2007-06-14 13:40:00,19.35,19.38,19.35,19.37,157100.0,14.3878,14.4101,14.3878,14.4026,157100.0
2007-06-14 13:50:00,19.37,19.4,19.36,19.38,396600.0,14.4026,14.425,14.3952,14.4101,396600.0
2007-06-14 14:00:00,19.38,19.44,19.37,19.41,1299700.0,14.4101,14.4547,14.4026,14.4324,1299700.0
2007-06-14 14:10:00,19.41,19.44,19.41,19.43,401100.0,14.4324,14.4547,14.4324,14.4473,401100.0
2007-06-14 14:20:00,19.43,19.5,19.43,19.5,1302900.0,14.4473,14.4993,14.4473,14.4993,1302900.0
2007-06-14 14:30:00,19.5,19.55,19.48,19.55,1853100.0,14.4993,14.5365,14.4844,14.5365,1853100.0
2007-06-14 14:40:00,19.55,19.59,19.51,19.52,1495300.0,14.5365,14.5662,14.5067,14.5142,1495300.0
2007-06-14 14:50:00,19.53,19.54,19.47,19.5,650300.0,14.5216,14.5291,14.477,14.4993,650300.0
2007-06-14 15:00:00,19.5,19.5,19.45,19.48,615400.0,14.4993,14.4993,14.4621,14.4844,615400.0
2007-06-14 15:10:00,19.48,19.5,19.47,19.48,506200.0,14.4844,14.4993,14.477,14.4844,506200.0
2007-06-14 15:20:00,19.48,19.52,19.47,19.48,442200.0,14.4844,14.5142,14.477,14.4844,442200.0
2007-06-14 15:30:00,19.48,19.48,19.45,19.47,603100.0,14.4844,14.4844,14.4621,14.477,603100.0
2007-06-14 15:40:00,19.47,19.49,19.43,19.44,992300.0,14.477,14.4919,14.4473,14.4547,992300.0
2007-06-14 15:50:00,19.43,19.45,19.34,19.44,2530100.0,14.4473,14.4621,14.3803,14.4547,2530100.0
2007-06-15 09:30:00,19.66,19.95,19.65,19.86,8803200.0,14.6183,14.8339,14.6108,14.767,8803200.0
2007-06-15 09:40:00,19.86,19.86,19.69,19.73,862800.0,14.767,14.767,14.6406,14.6703,862800.0
2007-06-15 09:50:00,19.73,19.82,19.71,19.81,587200.0,14.6703,14.7372,14.6555,14.7298,587200.0
2007-06-15 10:00:00,19.82,19.82,19.66,19.68,750000.0,14.7372,14.7372,14.6183,14.6332,750000.0
2007-06-15 10:10:00,19.67,19.76,19.66,19.75,448800.0,14.6257,14.6926,14.6183,14.6852,448800.0
2007-06-15 10:20:00,19.75,19.81,19.75,19.8,543100.0,14.6852,14.7298,14.6852,14.7224,543100.0
2007-06-15 10:30:00,19.8,19.84,19.76,19.78,627300.0,14.7224,14.7521,14.6926,14.7075,627300.0
2007-06-15 10:40:00,19.79,19.84,19.73,19.8,563200.0,14.7149,14.7521,14.6703,14.7224,563200.0
2007-06-15 10:50:00,19.8,19.85,19.77,19.84,858800.0,14.7224,14.7596,14.7001,14.7521,858800.0
2007-06-15 11:00:00,19.84,19.88,19.81,19.81,628500.0,14.7521,14.7819,14.7298,14.7298,628500.0
2007-06-15 11:10:00,19.81,19.86,19.81,19.84,413700.0,14.7298,14.767,14.7298,14.7521,413700.0
2007-06-15 11:20:00,19.83,19.85,19.81,19.82,484200.0,14.7447,14.7596,14.7298,14.7372,484200.0
2007-06-15 11:30:00,19.82,19.85,19.79,19.8,861400.0,14.7372,14.7596,14.7149,14.7224,861400.0
2007-06-15 11:40:00,19.8,19.84,19.8,19.84,403200.0,14.7224,14.7521,14.7224,14.7521,403200.0
2007-06-15 11:50:00,19.84,19.84,19.81,19.81,185700.0,14.7521,14.7521,14.7298,14.7298,185700.0
2007-06-15 12:00:00,19.81,19.84,19.8,19.83,358800.0,14.7298,14.7521,14.7224,14.7447,358800.0
2007-06-15 12:10:00,19.83,19.84,19.79,19.79,633100.0,14.7447,14.7521,14.7149,14.7149,633100.0
2007-06-15 12:20:00,19.79,19.83,19.78,19.82,379100.0,14.7149,14.7447,14.7075,14.7372,379100.0
2007-06-15 12:30:00,19.82,19.85,19.82,19.82,365800.0,14.7372,14.7596,14.7372,14.7372,365800.0
2007-06-15 12:40:00,19.82,19.83,19.8,19.8,155400.0,14.7372,14.7447,14.7224,14.7224,155400.0
2007-06-15 12:50:00,19.8,19.84,19.78,19.83,453200.0,14.7224,14.7521,14.7075,14.7447,453200.0
2007-06-15 13:00:00,19.82,19.83,19.79,19.81,589200.0,14.7372,14.7447,14.7149,14.7298,589200.0
2007-06-15 13:10:00,19.81,19.83,19.8,19.82,257200.0,14.7298,14.7447,14.7224,14.7372,257200.0
2007-06-15 13:20:00,19.82,19.82,19.42,19.82,349400.0,14.7372,14.7372,14.4398,14.7372,349400.0
2007-06-15 13:30:00,19.81,19.82,19.81,19.82,152000.0,14.7298,14.7372,14.7298,14.7372,152000.0
2007-06-15 13:40:00,19.81,19.85,19.81,19.84,255800.0,14.7298,14.7596,14.7298,14.7521,255800.0
2007-06-15 13:50:00,19.85,19.87,19.84,19.87,274800.0,14.7596,14.7744,14.7521,14.7744,274800.0
2007-06-15 14:00:00,19.86,19.87,19.8,19.81,652800.0,14.767,14.7744,14.7224,14.7298,652800.0
2007-06-15 14:10:00,19.81,19.84,19.8,19.81,457200.0,14.7298,14.7521,14.7224,14.7298,457200.0
2007-06-15 14:20:00,19.81,19.85,19.8,19.81,215200.0,14.7298,14.7596,14.7224,14.7298,215200.0
2007-06-15 14:30:00,19.81,19.84,19.8,19.82,375900.0,14.7298,14.7521,14.7224,14.7372,375900.0
2007-06-15 14:40:00,19.82,19.84,19.81,19.84,290900.0,14.7372,14.7521,14.7298,14.7521,290900.0
2007-06-15 14:50:00,19.83,19.85,19.83,19.85,293500.0,14.7447,14.7596,14.7447,14.7596,293500.0
2007-06-15 15:00:00,19.85,19.85,19.82,19.82,480800.0,14.7596,14.7596,14.7372,14.7372,480800.0
2007-06-15 15:10:00,19.82,19.82,19.77,19.78,795100.0,14.7372,14.7372,14.7001,14.7075,795100.0
2007-06-15 15:20:00,19.78,19.81,19.78,19.79,269300.0,14.7075,14.7298,14.7075,14.7149,269300.0
2007-06-15 15:30:00,19.8,19.84,19.79,19.84,653200.0,14.7224,14.7521,14.7149,14.7521,653200.0
2007-06-15 15:40:00,19.84,19.86,19.78,19.8,1262500.0,14.7521,14.767,14.7075,14.7224,1262500.0
2007-06-15 15:50:00,19.8,19.87,19.79,19.87,1380100.0,14.7224,14.7744,14.7149,14.7744,1380100.0
2007-06-18 09:30:00,19.75,19.95,19.75,19.93,1215400.0,14.6852,14.8339,14.6852,14.819,1215400.0
2007-06-18 09:40:00,19.94,19.94,19.87,19.91,855300.0,14.8265,14.8265,14.7744,14.8042,855300.0
2007-06-18 09:50:00,19.91,19.96,19.9,19.94,1099500.0,14.8042,14.8413,14.7967,14.8265,1099500.0
2007-06-18 10:00:00,19.94,19.94,19.88,19.9,815800.0,14.8265,14.8265,14.7819,14.7967,815800.0
2007-06-18 10:10:00,19.91,19.92,19.86,19.86,667400.0,14.8042,14.8116,14.767,14.767,667400.0
2007-06-18 10:20:00,19.86,19.9,19.82,19.86,705800.0,14.767,14.7967,14.7372,14.767,705800.0
2007-06-18 10:30:00,19.86,19.89,19.84,19.85,331800.0,14.767,14.7893,14.7521,14.7596,331800.0
2007-06-18 10:40:00,19.85,19.87,19.82,19.84,794900.0,14.7596,14.7744,14.7372,14.7521,794900.0
2007-06-18 10:50:00,19.84,19.87,19.83,19.87,567400.0,14.7521,14.7744,14.7447,14.7744,567400.0
2007-06-18 11:00:00,19.87,19.89,19.86,19.89,251300.0,14.7744,14.7893,14.767,14.7893,251300.0
2007-06-18 11:10:00,19.89,19.9,19.86,19.87,255300.0,14.7893,14.7967,14.767,14.7744,255300.0
2007-06-18 11:20:00,19.87,19.91,19.85,19.87,553800.0,14.7744,14.8042,14.7596,14.7744,553800.0
2007-06-18 11:30:00,19.88,19.88,19.87,19.87,270800.0,14.7819,14.7819,14.7744,14.7744,270800.0
2007-06-18 11:40:00,19.87,19.88,19.87,19.87,137600.0,14.7744,14.7819,14.7744,14.7744,137600.0
2007-06-18 11:50:00,19.88,19.88,19.87,19.87,86400.0,14.7819,14.7819,14.7744,14.7744,86400.0
2007-06-18 12:00:00,19.87,19.88,19.83,19.83,539100.0,14.7744,14.7819,14.7447,14.7447,539100.0
2007-06-18 12:10:00,19.83,19.85,19.82,19.84,385100.0,14.7447,14.7596,14.7372,14.7521,385100.0
2007-06-18 12:20:00,19.84,19.85,19.83,19.84,197900.0,14.7521,14.7596,14.7447,14.7521,197900.0
2007-06-18 12:30:00,19.84,19.85,19.82,19.83,339600.0,14.7521,14.7596,14.7372,14.7447,339600.0
2007-06-18 12:40:00,19.83,19.88,19.82,19.88,484000.0,14.7447,14.7819,14.7372,14.7819,484000.0
2007-06-18 12:50:00,19.87,19.89,19.85,19.86,174600.0,14.7744,14.7893,14.7596,14.767,174600.0
2007-06-18 13:00:00,19.86,19.86,19.85,19.85,325200.0,14.767,14.767,14.7596,14.7596,325200.0
2007-06-18 13:10:00,19.85,19.87,19.84,19.87,306300.0,14.7596,14.7744,14.7521,14.7744,306300.0
2007-06-18 13:20:00,19.87,19.87,19.84,19.86,278900.0,14.7744,14.7744,14.7521,14.767,278900.0
2007-06-18 13:30:00,19.86,19.88,19.85,19.85,207300.0,14.767,14.7819,14.7596,14.7596,207300.0
2007-06-18 13:40:00,19.86,19.9,19.83,19.84,859400.0,14.767,14.7967,14.7447,14.7521,859400.0
2007-06-18 13:50:00,19.84,19.86,19.83,19.84,342800.0,14.7521,14.767,14.7447,14.7521,342800.0
2007-06-18 14:00:00,19.85,19.85,19.82,19.84,336400.0,14.7596,14.7596,14.7372,14.7521,336400.0
2007-06-18 14:10:00,19.84,19.85,19.83,19.85,306900.0,14.7521,14.7596,14.7447,14.7596,306900.0
2007-06-18 14:20:00,19.85,19.85,19.84,19.84,126900.0,14.7596,14.7596,14.7521,14.7521,126900.0
2007-06-18 14:30:00,19.84,19.85,19.83,19.84,156800.0,14.7521,14.7596,14.7447,14.7521,156800.0
2007-06-18 14:40:00,19.84,19.84,19.83,19.84,209300.0,14.7521,14.7521,14.7447,14.7521,209300.0
2007-06-18 14:50:00,19.83,19.85,19.83,19.84,512600.0,14.7447,14.7596,14.7447,14.7521,512600.0
2007-06-18 15:00:00,19.85,19.85,19.83,19.85,286000.0,14.7596,14.7596,14.7447,14.7596,286000.0
2007-06-18 15:10:00,19.85,19.85,19.84,19.84,247900.0,14.7596,14.7596,14.7521,14.7521,247900.0
2007-06-18 15:20:00,19.85,19.89,19.85,19.88,793500.0,14.7596,14.7893,14.7596,14.7819,793500.0
2007-06-18 15:30:00,19.89,19.89,19.87,19.87,290600.0,14.7893,14.7893,14.7744,14.7744,290600.0
2007-06-18 15:40:00,19.87,19.88,19.85,19.85,379900.0,14.7744,14.7819,14.7596,14.7596,379900.0
2007-06-18 15:50:00,19.85,19.86,19.83,19.83,692800.0,14.7596,14.767,14.7447,14.7447,692800.0
2007-06-19 09:30:00,19.8,19.82,19.71,19.73,961400.0,14.7224,14.7372,14.6555,14.6703,961400.0
2007-06-19 09:40:00,19.73,19.74,19.66,19.71,718200.0,14.6703,14.6778,14.6183,14.6555,718200.0
2007-06-19 09:50:00,19.72,19.73,19.6,19.65,511700.0,14.6629,14.6703,14.5737,14.6108,511700.0
2007-06-19 10:00:00,19.65,19.66,19.63,19.65,478300.0,14.6108,14.6183,14.596,14.6108,478300.0
2007-06-19 10:10:00,19.65,19.71,19.63,19.71,489100.0,14.6108,14.6555,14.596,14.6555,489100.0
2007-06-19 10:20:00,19.7,19.71,19.64,19.65,348700.0,14.648,14.6555,14.6034,14.6108,348700.0
2007-06-19 10:30:00,19.65,19.78,19.65,19.76,508900.0,14.6108,14.7075,14.6108,14.6926,508900.0
2007-06-19 10:40:00,19.76,19.77,19.67,19.77,522000.0,14.6926,14.7001,14.6257,14.7001,522000.0
2007-06-19 10:50:00,19.77,19.83,19.74,19.76,282200.0,14.7001,14.7447,14.6778,14.6926,282200.0
2007-06-19 11:00:00,19.76,19.77,19.72,19.73,200300.0,14.6926,14.7001,14.6629,14.6703,200300.0
2007-06-19 11:10:00,19.72,19.74,19.7,19.7,228200.0,14.6629,14.6778,14.648,14.648,228200.0
2007-06-19 11:20:00,19.71,19.73,19.68,19.7,410300.0,14.6555,14.6703,14.6332,14.648,410300.0
2007-06-19 11:30:00,19.7,19.72,19.68,19.71,232700.0,14.648,14.6629,14.6332,14.6555,232700.0
2007-06-19 11:40:00,19.7,19.73,19.69,19.71,156300.0,14.648,14.6703,14.6406,14.6555,156300.0
2007-06-19 11:50:00,19.72,19.75,19.68,19.69,243700.0,14.6629,14.6852,14.6332,14.6406,243700.0
2007-06-19 12:00:00,19.69,19.8,19.69,19.78,384200.0,14.6406,14.7224,14.6406,14.7075,384200.0
2007-06-19 12:10:00,19.78,19.79,19.73,19.77,454100.0,14.7075,14.7149,14.6703,14.7001,454100.0
2007-06-19 12:20:00,19.77,19.78,19.75,19.76,195300.0,14.7001,14.7075,14.6852,14.6926,195300.0
2007-06-19 12:30:00,19.75,19.8,19.73,19.78,326700.0,14.6852,14.7224,14.6703,14.7075,326700.0
2007-06-19 12:40:00,19.78,19.81,19.77,19.78,279500.0,14.7075,14.7298,14.7001,14.7075,279500.0
2007-06-19 12:50:00,19.78,19.82,19.77,19.8,347800.0,14.7075,14.7372,14.7001,14.7224,347800.0
2007-06-19 13:00:00,19.8,19.81,19.76,19.77,144600.0,14.7224,14.7298,14.6926,14.7001,144600.0
2007-06-19 13:10:00,19.77,19.8,19.77,19.79,76000.0,14.7001,14.7224,14.7001,14.7149,76000.0
2007-06-19 13:20:00,19.79,19.81,19.75,19.75,327000.0,14.7149,14.7298,14.6852,14.6852,327000.0
2007-06-19 13:30:00,19.75,19.78,19.74,19.76,566300.0,14.6852,14.7075,14.6778,14.6926,566300.0
2007-06-19 13:40:00,19.75,19.8,19.75,19.78,545600.0,14.6852,14.7224,14.6852,14.7075,545600.0
2007-06-19 13:50:00,19.78,19.78,19.73,19.76,452700.0,14.7075,14.7075,14.6703,14.6926,452700.0
2007-06-19 14:00:00,19.75,19.77,19.74,19.75,320700.0,14.6852,14.7001,14.6778,14.6852,320700.0
2007-06-19 14:10:00,19.75,19.8,19.75,19.77,561800.0,14.6852,14.7224,14.6852,14.7001,561800.0
2007-06-19 14:20:00,19.77,19.79,19.76,19.76,483300.0,14.7001,14.7149,14.6926,14.6926,483300.0
2007-06-19 14:30:00,19.76,19.77,19.74,19.75,365100.0,14.6926,14.7001,14.6778,14.6852,365100.0
2007-06-19 14:40:00,19.75,19.76,19.74,19.75,252400.0,14.6852,14.6926,14.6778,14.6852,252400.0
2007-06-19 14:50:00,19.75,19.78,19.74,19.78,421800.0,14.6852,14.7075,14.6778,14.7075,421800.0
2007-06-19 15:00:00,19.77,19.81,19.77,19.81,493900.0,14.7001,14.7298,14.7001,14.7298,493900.0
2007-06-19 15:10:00,19.8,19.84,19.79,19.83,534300.0,14.7224,14.7521,14.7149,14.7447,534300.0
2007-06-19 15:20:00,19.84,19.86,19.8,19.82,553200.0,14.7521,14.767,14.7224,14.7372,553200.0
2007-06-19 15:30:00,19.82,19.85,19.81,19.84,404200.0,14.7372,14.7596,14.7298,14.7521,404200.0
2007-06-19 15:40:00,19.84,19.87,19.84,19.84,968800.0,14.7521,14.7744,14.7521,14.7521,968800.0
2007-06-19 15:50:00,19.84,19.85,19.78,19.78,1101800.0,14.7521,14.7596,14.7075,14.7075,1101800.0
2007-06-20 09:30:00,19.79,19.84,19.57,19.59,1357300.0,14.7149,14.7521,14.5514,14.5662,1357300.0
2007-06-20 09:40:00,19.59,19.71,19.59,19.63,556300.0,14.5662,14.6555,14.5662,14.596,556300.0
2007-06-20 09:50:00,19.64,19.67,19.58,19.6,652200.0,14.6034,14.6257,14.5588,14.5737,652200.0
2007-06-20 10:00:00,19.59,19.62,19.56,19.61,726400.0,14.5662,14.5885,14.5439,14.5811,726400.0
2007-06-20 10:10:00,19.61,19.63,19.6,19.63,254300.0,14.5811,14.596,14.5737,14.596,254300.0
2007-06-20 10:20:00,19.63,19.65,19.58,19.64,491900.0,14.596,14.6108,14.5588,14.6034,491900.0
2007-06-20 10:30:00,19.65,19.71,19.6,19.67,639100.0,14.6108,14.6555,14.5737,14.6257,639100.0
2007-06-20 10:40:00,19.66,19.76,19.65,19.75,591400.0,14.6183,14.6926,14.6108,14.6852,591400.0
2007-06-20 10:50:00,19.75,19.75,19.69,19.73,421800.0,14.6852,14.6852,14.6406,14.6703,421800.0
2007-06-20 11:00:00,19.72,19.74,19.71,19.73,238600.0,14.6629,14.6778,14.6555,14.6703,238600.0
2007-06-20 11:10:00,19.73,19.74,19.66,19.67,417300.0,14.6703,14.6778,14.6183,14.6257,417300.0
2007-06-20 11:20:00,19.67,19.7,19.66,19.68,260000.0,14.6257,14.648,14.6183,14.6332,260000.0
2007-06-20 11:30:00,19.68,19.69,19.65,19.68,1326300.0,14.6332,14.6406,14.6108,14.6332,1326300.0
2007-06-20 11:40:00,19.68,19.78,19.67,19.77,500100.0,14.6332,14.7075,14.6257,14.7001,500100.0
2007-06-20 11:50:00,19.77,19.78,19.74,19.76,659800.0,14.7001,14.7075,14.6778,14.6926,659800.0
2007-06-20 12:00:00,19.77,19.78,19.74,19.75,410600.0,14.7001,14.7075,14.6778,14.6852,410600.0
2007-06-20 12:10:00,19.75,19.78,19.74,19.76,349000.0,14.6852,14.7075,14.6778,14.6926,349000.0
2007-06-20 12:20:00,19.76,19.83,19.76,19.81,449500.0,14.6926,14.7447,14.6926,14.7298,449500.0
2007-06-20 12:30:00,19.82,19.84,19.8,19.84,363900.0,14.7372,14.7521,14.7224,14.7521,363900.0
2007-06-20 12:40:00,19.84,19.84,19.82,19.82,335900.0,14.7521,14.7521,14.7372,14.7372,335900.0
2007-06-20 12:50:00,19.82,19.84,19.8,19.81,380300.0,14.7372,14.7521,14.7224,14.7298,380300.0
2007-06-20 13:00:00,19.81,19.83,19.77,19.78,365500.0,14.7298,14.7447,14.7001,14.7075,365500.0
2007-06-20 13:10:00,19.78,19.79,19.73,19.74,1050400.0,14.7075,14.7149,14.6703,14.6778,1050400.0
2007-06-20 13:20:00,19.74,19.76,19.72,19.74,420400.0,14.6778,14.6926,14.6629,14.6778,420400.0
2007-06-20 13:30:00,19.74,19.81,19.74,19.76,941700.0,14.6778,14.7298,14.6778,14.6926,941700.0
2007-06-20 13:40:00,19.75,19.76,19.71,19.75,379500.0,14.6852,14.6926,14.6555,14.6852,379500.0
2007-06-20 13:50:00,19.75,19.78,19.73,19.76,649500.0,14.6852,14.7075,14.6703,14.6926,649500.0
2007-06-20 14:00:00,19.75,19.82,19.75,19.82,344200.0,14.6852,14.7372,14.6852,14.7372,344200.0
2007-06-20 14:10:00,19.82,19.82,19.77,19.78,283700.0,14.7372,14.7372,14.7001,14.7075,283700.0
2007-06-20 14:20:00,19.77,19.78,19.74,19.75,344800.0,14.7001,14.7075,14.6778,14.6852,344800.0
2007-06-20 14:30:00,19.75,19.77,19.71,19.73,433100.0,14.6852,14.7001,14.6555,14.6703,433100.0
2007-06-20 14:40:00,19.74,19.76,19.72,19.75,602000.0,14.6778,14.6926,14.6629,14.6852,602000.0
2007-06-20 14:50:00,19.74,19.75,19.73,19.75,288600.0,14.6778,14.6852,14.6703,14.6852,288600.0
2007-06-20 15:00:00,19.74,19.77,19.73,19.76,1391300.0,14.6778,14.7001,14.6703,14.6926,1391300.0
2007-06-20 15:10:00,19.76,19.78,19.75,19.77,308300.0,14.6926,14.7075,14.6852,14.7001,308300.0
2007-06-20 15:20:00,19.77,19.81,19.72,19.74,1802100.0,14.7001,14.7298,14.6629,14.6778,1802100.0
2007-06-20 15:30:00,19.73,19.79,19.64,19.67,1841100.0,14.6703,14.7149,14.6034,14.6257,1841100.0
2007-06-20 15:40:00,19.67,19.71,19.65,19.69,855300.0,14.6257,14.6555,14.6108,14.6406,855300.0
2007-06-20 15:50:00,19.69,19.7,19.63,19.66,1096800.0,14.6406,14.648,14.596,14.6183,1096800.0
2007-06-21 09:30:00,19.65,19.78,19.6,19.69,619400.0,14.6108,14.7075,14.5737,14.6406,619400.0
2007-06-21 09:40:00,19.69,19.7,19.61,19.64,662300.0,14.6406,14.648,14.5811,14.6034,662300.0
2007-06-21 09:50:00,19.63,19.72,19.61,19.72,714200.0,14.596,14.6629,14.5811,14.6629,714200.0
2007-06-21 10:00:00,19.71,19.85,19.71,19.85,1024100.0,14.6555,14.7596,14.6555,14.7596,1024100.0
2007-06-21 10:10:00,19.85,19.98,19.85,19.97,1403600.0,14.7596,14.8562,14.7596,14.8488,1403600.0
2007-06-21 10:20:00,19.97,19.98,19.89,19.9,738100.0,14.8488,14.8562,14.7893,14.7967,738100.0
2007-06-21 10:30:00,19.89,19.99,19.89,19.99,695900.0,14.7893,14.8637,14.7893,14.8637,695900.0
2007-06-21 10:40:00,19.99,20.07,19.98,20.07,2886000.0,14.8637,14.9231,14.8562,14.9231,2886000.0
2007-06-21 10:50:00,20.07,20.11,20.03,20.1,1460100.0,14.9231,14.9529,14.8934,14.9454,1460100.0
2007-06-21 11:00:00,20.1,20.11,20.03,20.03,588400.0,14.9454,14.9529,14.8934,14.8934,588400.0
2007-06-21 11:10:00,20.03,20.08,20.0,20.06,881200.0,14.8934,14.9306,14.8711,14.9157,881200.0
2007-06-21 11:20:00,20.06,20.07,19.96,19.97,692600.0,14.9157,14.9231,14.8413,14.8488,692600.0
2007-06-21 11:30:00,19.97,20.05,19.95,20.03,340800.0,14.8488,14.9083,14.8339,14.8934,340800.0
2007-06-21 11:40:00,20.03,20.09,20.02,20.09,327300.0,14.8934,14.938,14.886,14.938,327300.0
2007-06-21 11:50:00,20.08,20.08,19.98,20.03,337400.0,14.9306,14.9306,14.8562,14.8934,337400.0
2007-06-21 12:00:00,20.02,20.08,20.02,20.07,382800.0,14.886,14.9306,14.886,14.9231,382800.0
2007-06-21 12:10:00,20.07,20.1,20.03,20.03,562500.0,14.9231,14.9454,14.8934,14.8934,562500.0
2007-06-21 12:20:00,20.03,20.08,20.01,20.05,402300.0,14.8934,14.9306,14.8785,14.9083,402300.0
2007-06-21 12:30:00,20.06,20.06,20.01,20.04,261200.0,14.9157,14.9157,14.8785,14.9008,261200.0
2007-06-21 12:40:00,20.05,20.1,20.02,20.09,329000.0,14.9083,14.9454,14.886,14.938,329000.0
2007-06-21 12:50:00,20.09,20.1,20.05,20.08,433500.0,14.938,14.9454,14.9083,14.9306,433500.0
2007-06-21 13:00:00,20.09,20.19,20.08,20.17,1090500.0,14.938,15.0124,14.9306,14.9975,1090500.0
2007-06-21 13:10:00,20.18,20.24,20.17,20.23,772200.0,15.0049,15.0495,14.9975,15.0421,772200.0
2007-06-21 13:20:00,20.23,20.25,20.18,20.22,713900.0,15.0421,15.057,15.0049,15.0347,713900.0
2007-06-21 13:30:00,20.22,20.25,20.21,20.23,535900.0,15.0347,15.057,15.0272,15.0421,535900.0
2007-06-21 13:40:00,20.22,20.26,20.22,20.25,541400.0,15.0347,15.0644,15.0347,15.057,541400.0
2007-06-21 13:50:00,20.25,20.26,20.18,20.23,643700.0,15.057,15.0644,15.0049,15.0421,643700.0
2007-06-21 14:00:00,20.24,20.24,20.17,20.18,434400.0,15.0495,15.0495,14.9975,15.0049,434400.0
2007-06-21 14:10:00,20.18,20.2,20.16,20.2,271800.0,15.0049,15.0198,14.9901,15.0198,271800.0
2007-06-21 14:20:00,20.2,20.2,20.13,20.15,323000.0,15.0198,15.0198,14.9678,14.9826,323000.0
2007-06-21 14:30:00,20.15,20.16,20.1,20.13,804600.0,14.9826,14.9901,14.9454,14.9678,804600.0
2007-06-21 14:40:00,20.14,20.16,20.12,20.12,706600.0,14.9752,14.9901,14.9603,14.9603,706600.0
2007-06-21 14:50:00,20.12,20.17,20.11,20.15,442000.0,14.9603,14.9975,14.9529,14.9826,442000.0
2007-06-21 15:00:00,20.15,20.2,20.15,20.17,436300.0,14.9826,15.0198,14.9826,14.9975,436300.0
2007-06-21 15:10:00,20.17,20.17,20.1,20.11,962200.0,14.9975,14.9975,14.9454,14.9529,962200.0
2007-06-21 15:20:00,20.11,20.15,20.1,20.14,549700.0,14.9529,14.9826,14.9454,14.9752,549700.0
2007-06-21 15:30:00,20.14,20.18,20.11,20.18,793400.0,14.9752,15.0049,14.9529,15.0049,793400.0
2007-06-21 15:40:00,20.18,20.18,20.11,20.12,633600.0,15.0049,15.0049,14.9529,14.9603,633600.0
2007-06-21 15:50:00,20.11,20.2,20.08,20.17,2048900.0,14.9529,15.0198,14.9306,14.9975,2048900.0
2007-06-22 09:30:00,20.11,20.39,20.1,20.37,1681500.0,14.9529,15.1611,14.9454,15.1462,1681500.0
2007-06-22 09:40:00,20.37,20.38,20.3,20.32,1474000.0,15.1462,15.1536,15.0942,15.109,1474000.0
2007-06-22 09:50:00,20.33,20.5,20.3,20.48,1381000.0,15.1165,15.2429,15.0942,15.228,1381000.0
2007-06-22 10:00:00,20.49,20.5,20.34,20.36,1034100.0,15.2354,15.2429,15.1239,15.1388,1034100.0
2007-06-22 10:10:00,20.36,20.36,20.28,20.34,1303400.0,15.1388,15.1388,15.0793,15.1239,1303400.0
2007-06-22 10:20:00,20.34,20.4,20.23,20.24,1004400.0,15.1239,15.1685,15.0421,15.0495,1004400.0
2007-06-22 10:30:00,20.25,20.27,20.15,20.24,1141200.0,15.057,15.0718,14.9826,15.0495,1141200.0
2007-06-22 10:40:00,20.24,20.32,20.22,20.28,690400.0,15.0495,15.109,15.0347,15.0793,690400.0
2007-06-22 10:50:00,20.28,20.28,20.21,20.21,607800.0,15.0793,15.0793,15.0272,15.0272,607800.0
2007-06-22 11:00:00,20.21,20.21,20.13,20.2,620200.0,15.0272,15.0272,14.9678,15.0198,620200.0
2007-06-22 11:10:00,20.19,20.21,20.15,20.16,531800.0,15.0124,15.0272,14.9826,14.9901,531800.0
2007-06-22 11:20:00,20.16,20.22,20.16,20.21,411100.0,14.9901,15.0347,14.9901,15.0272,411100.0
2007-06-22 11:30:00,20.2,20.24,20.2,20.21,357600.0,15.0198,15.0495,15.0198,15.0272,357600.0
2007-06-22 11:40:00,20.21,20.23,20.16,20.19,555400.0,15.0272,15.0421,14.9901,15.0124,555400.0
2007-06-22 11:50:00,20.19,20.2,20.16,20.2,372000.0,15.0124,15.0198,14.9901,15.0198,372000.0
2007-06-22 12:00:00,20.2,20.21,20.16,20.2,467600.0,15.0198,15.0272,14.9901,15.0198,467600.0
2007-06-22 12:10:00,20.2,20.22,20.17,20.2,594400.0,15.0198,15.0347,14.9975,15.0198,594400.0
2007-06-22 12:20:00,20.19,20.2,20.08,20.08,797700.0,15.0124,15.0198,14.9306,14.9306,797700.0
2007-06-22 12:30:00,20.08,20.13,20.0,20.11,760500.0,14.9306,14.9678,14.8711,14.9529,760500.0
2007-06-22 12:40:00,20.11,20.17,20.09,20.1,590100.0,14.9529,14.9975,14.938,14.9454,590100.0
2007-06-22 12:50:00,20.11,20.14,20.08,20.12,351700.0,14.9529,14.9752,14.9306,14.9603,351700.0
2007-06-22 13:00:00,20.12,20.13,20.05,20.1,623400.0,14.9603,14.9678,14.9083,14.9454,623400.0
2007-06-22 13:10:00,20.1,20.13,20.09,20.1,256600.0,14.9454,14.9678,14.938,14.9454,256600.0
2007-06-22 13:20:00,20.1,20.17,20.07,20.13,630200.0,14.9454,14.9975,14.9231,14.9678,630200.0
2007-06-22 13:30:00,20.14,20.14,20.08,20.13,358600.0,14.9752,14.9752,14.9306,14.9678,358600.0
2007-06-22 13:40:00,20.13,20.13,20.07,20.11,357500.0,14.9678,14.9678,14.9231,14.9529,357500.0
2007-06-22 13:50:00,20.12,20.16,20.09,20.13,746600.0,14.9603,14.9901,14.938,14.9678,746600.0
2007-06-22 14:00:00,20.13,20.17,20.11,20.15,726800.0,14.9678,14.9975,14.9529,14.9826,726800.0
2007-06-22 14:10:00,20.16,20.21,20.15,20.15,559500.0,14.9901,15.0272,14.9826,14.9826,559500.0
2007-06-22 14:20:00,20.15,20.18,20.11,20.17,335700.0,14.9826,15.0049,14.9529,14.9975,335700.0
2007-06-22 14:30:00,20.18,20.2,20.13,20.18,768900.0,15.0049,15.0198,14.9678,15.0049,768900.0
2007-06-22 14:40:00,20.18,20.2,20.17,20.18,374200.0,15.0049,15.0198,14.9975,15.0049,374200.0
2007-06-22 14:50:00,20.18,20.22,20.17,20.19,556100.0,15.0049,15.0347,14.9975,15.0124,556100.0
2007-06-22 15:00:00,20.19,20.21,20.18,20.21,458300.0,15.0124,15.0272,15.0049,15.0272,458300.0
2007-06-22 15:10:00,20.2,20.23,20.19,20.23,611100.0,15.0198,15.0421,15.0124,15.0421,611100.0
2007-06-22 15:20:00,20.23,20.26,20.22,20.23,877300.0,15.0421,15.0644,15.0347,15.0421,877300.0
2007-06-22 15:30:00,20.23,20.25,20.19,20.21,998800.0,15.0421,15.057,15.0124,15.0272,998800.0
2007-06-22 15:40:00,20.21,20.24,20.16,20.24,890800.0,15.0272,15.0495,14.9901,15.0495,890800.0
2007-06-22 15:50:00,20.24,20.29,20.22,20.26,1290100.0,15.0495,15.0867,15.0347,15.0644,1290100.0
2007-06-25 09:30:00,20.13,20.15,19.95,19.99,1354100.0,14.9678,14.9826,14.8339,14.8637,1354100.0
2007-06-25 09:40:00,19.99,20.0,19.83,19.87,1213800.0,14.8637,14.8711,14.7447,14.7744,1213800.0
2007-06-25 09:50:00,19.86,19.94,19.82,19.93,1277400.0,14.767,14.8265,14.7372,14.819,1277400.0
2007-06-25 10:00:00,19.92,19.94,19.85,19.89,614700.0,14.8116,14.8265,14.7596,14.7893,614700.0
2007-06-25 10:10:00,19.89,19.97,19.88,19.97,1426700.0,14.7893,14.8488,14.7819,14.8488,1426700.0
2007-06-25 10:20:00,19.96,20.05,19.92,19.99,857000.0,14.8413,14.9083,14.8116,14.8637,857000.0
2007-06-25 10:30:00,19.99,20.06,19.97,20.02,787400.0,14.8637,14.9157,14.8488,14.886,787400.0
2007-06-25 10:40:00,20.02,20.02,19.94,19.98,509400.0,14.886,14.886,14.8265,14.8562,509400.0
2007-06-25 10:50:00,19.97,19.99,19.96,19.99,265700.0,14.8488,14.8637,14.8413,14.8637,265700.0
2007-06-25 11:00:00,19.99,20.0,19.95,19.95,610100.0,14.8637,14.8711,14.8339,14.8339,610100.0
2007-06-25 11:10:00,19.95,19.96,19.9,19.9,559500.0,14.8339,14.8413,14.7967,14.7967,559500.0
2007-06-25 11:20:00,19.91,19.93,19.9,19.93,338500.0,14.8042,14.819,14.7967,14.819,338500.0
2007-06-25 11:30:00,19.93,19.95,19.89,19.89,551900.0,14.819,14.8339,14.7893,14.7893,551900.0
2007-06-25 11:40:00,19.89,19.9,19.86,19.89,316100.0,14.7893,14.7967,14.767,14.7893,316100.0
2007-06-25 11:50:00,19.9,19.94,19.89,19.92,212200.0,14.7967,14.8265,14.7893,14.8116,212200.0
2007-06-25 12:00:00,19.92,19.94,19.9,19.93,467300.0,14.8116,14.8265,14.7967,14.819,467300.0
2007-06-25 12:10:00,19.93,19.96,19.93,19.95,273700.0,14.819,14.8413,14.819,14.8339,273700.0
2007-06-25 12:20:00,19.95,19.95,19.92,19.92,189400.0,14.8339,14.8339,14.8116,14.8116,189400.0
2007-06-25 12:30:00,19.93,19.95,19.9,19.94,430500.0,14.819,14.8339,14.7967,14.8265,430500.0
2007-06-25 12:40:00,19.94,19.94,19.89,19.89,166400.0,14.8265,14.8265,14.7893,14.7893,166400.0
2007-06-25 12:50:00,19.89,19.92,19.88,19.89,222500.0,14.7893,14.8116,14.7819,14.7893,222500.0
2007-06-25 13:00:00,19.89,19.92,19.88,19.89,157400.0,14.7893,14.8116,14.7819,14.7893,157400.0
2007-06-25 13:10:00,19.9,19.9,19.85,19.85,122200.0,14.7967,14.7967,14.7596,14.7596,122200.0
2007-06-25 13:20:00,19.86,19.88,19.84,19.85,314100.0,14.767,14.7819,14.7521,14.7596,314100.0
2007-06-25 13:30:00,19.85,19.89,19.85,19.88,420900.0,14.7596,14.7893,14.7596,14.7819,420900.0
2007-06-25 13:40:00,19.88,19.9,19.86,19.87,331200.0,14.7819,14.7967,14.767,14.7744,331200.0
2007-06-25 13:50:00,19.87,19.88,19.84,19.84,191500.0,14.7744,14.7819,14.7521,14.7521,191500.0
2007-06-25 14:00:00,19.85,19.89,19.84,19.87,423600.0,14.7596,14.7893,14.7521,14.7744,423600.0
2007-06-25 14:10:00,19.87,19.87,19.82,19.85,373700.0,14.7744,14.7744,14.7372,14.7596,373700.0
2007-06-25 14:20:00,19.85,20.25,19.81,19.81,356300.0,14.7596,15.057,14.7298,14.7298,356300.0
2007-06-25 14:30:00,19.81,19.98,19.72,19.79,1100500.0,14.7298,14.8562,14.6629,14.7149,1100500.0
2007-06-25 14:40:00,19.78,19.85,19.75,19.78,1320500.0,14.7075,14.7596,14.6852,14.7075,1320500.0
2007-06-25 14:50:00,19.79,19.85,19.78,19.83,1047300.0,14.7149,14.7596,14.7075,14.7447,1047300.0
2007-06-25 15:00:00,19.83,19.86,19.79,19.8,681500.0,14.7447,14.767,14.7149,14.7224,681500.0
2007-06-25 15:10:00,19.79,19.85,19.77,19.8,860400.0,14.7149,14.7596,14.7001,14.7224,860400.0
2007-06-25 15:20:00,19.8,19.86,19.78,19.86,620000.0,14.7224,14.767,14.7075,14.767,620000.0
2007-06-25 15:30:00,19.86,19.92,19.85,19.89,1048300.0,14.767,14.8116,14.7596,14.7893,1048300.0
2007-06-25 15:40:00,19.89,19.89,19.78,19.84,1163400.0,14.7893,14.7893,14.7075,14.7521,1163400.0
2007-06-25 15:50:00,19.84,19.88,19.84,19.86,1346800.0,14.7521,14.7819,14.7521,14.767,1346800.0
2007-06-26 09:30:00,19.91,19.97,19.73,19.75,980200.0,14.8042,14.8488,14.6703,14.6852,980200.0
2007-06-26 09:40:00,19.76,19.81,19.71,19.75,476600.0,14.6926,14.7298,14.6555,14.6852,476600.0
2007-06-26 09:50:00,19.74,19.75,19.66,19.71,786000.0,14.6778,14.6852,14.6183,14.6555,786000.0
2007-06-26 10:00:00,19.7,19.79,19.68,19.76,651600.0,14.648,14.7149,14.6332,14.6926,651600.0
2007-06-26 10:10:00,19.76,19.78,19.7,19.71,839100.0,14.6926,14.7075,14.648,14.6555,839100.0
2007-06-26 10:20:00,19.7,19.72,19.67,19.69,673300.0,14.648,14.6629,14.6257,14.6406,673300.0
2007-06-26 10:30:00,19.7,19.89,19.7,19.87,860800.0,14.648,14.7893,14.648,14.7744,860800.0
2007-06-26 10:40:00,19.86,19.87,19.73,19.79,736100.0,14.767,14.7744,14.6703,14.7149,736100.0
2007-06-26 10:50:00,19.79,19.8,19.74,19.74,401300.0,14.7149,14.7224,14.6778,14.6778,401300.0
2007-06-26 11:00:00,19.74,19.76,19.71,19.72,356500.0,14.6778,14.6926,14.6555,14.6629,356500.0
2007-06-26 11:10:00,19.72,19.84,19.71,19.81,481100.0,14.6629,14.7521,14.6555,14.7298,481100.0
2007-06-26 11:20:00,19.82,19.85,19.78,19.8,218700.0,14.7372,14.7596,14.7075,14.7224,218700.0
2007-06-26 11:30:00,19.79,19.84,19.78,19.79,735100.0,14.7149,14.7521,14.7075,14.7149,735100.0
2007-06-26 11:40:00,19.79,19.84,19.76,19.82,360700.0,14.7149,14.7521,14.6926,14.7372,360700.0
2007-06-26 11:50:00,19.82,19.84,19.8,19.83,424600.0,14.7372,14.7521,14.7224,14.7447,424600.0
2007-06-26 12:00:00,19.83,19.84,19.82,19.82,260700.0,14.7447,14.7521,14.7372,14.7372,260700.0
2007-06-26 12:10:00,19.82,19.83,19.79,19.81,136800.0,14.7372,14.7447,14.7149,14.7298,136800.0
2007-06-26 12:20:00,19.81,19.83,19.79,19.82,293200.0,14.7298,14.7447,14.7149,14.7372,293200.0
2007-06-26 12:30:00,19.82,19.83,19.78,19.79,560700.0,14.7372,14.7447,14.7075,14.7149,560700.0
2007-06-26 12:40:00,19.78,19.84,19.77,19.83,113100.0,14.7075,14.7521,14.7001,14.7447,113100.0
2007-06-26 12:50:00,19.83,19.83,19.8,19.81,422700.0,14.7447,14.7447,14.7224,14.7298,422700.0
2007-06-26 13:00:00,19.82,19.85,19.8,19.84,406700.0,14.7372,14.7596,14.7224,14.7521,406700.0
2007-06-26 13:10:00,19.84,19.86,19.81,19.83,248100.0,14.7521,14.767,14.7298,14.7447,248100.0
2007-06-26 13:20:00,19.83,19.83,19.79,19.79,166900.0,14.7447,14.7447,14.7149,14.7149,166900.0
2007-06-26 13:30:00,19.79,19.81,19.76,19.79,261000.0,14.7149,14.7298,14.6926,14.7149,261000.0
2007-06-26 13:40:00,19.78,19.81,19.76,19.78,294900.0,14.7075,14.7298,14.6926,14.7075,294900.0
2007-06-26 13:50:00,19.78,19.79,19.74,19.76,202400.0,14.7075,14.7149,14.6778,14.6926,202400.0
2007-06-26 14:00:00,19.77,19.8,19.77,19.8,183100.0,14.7001,14.7224,14.7001,14.7224,183100.0
2007-06-26 14:10:00,19.8,19.81,19.77,19.79,222300.0,14.7224,14.7298,14.7001,14.7149,222300.0
2007-06-26 14:20:00,19.8,19.8,19.74,19.75,302300.0,14.7224,14.7224,14.6778,14.6852,302300.0
2007-06-26 14:30:00,19.75,19.78,19.7,19.7,494300.0,14.6852,14.7075,14.648,14.648,494300.0
2007-06-26 14:40:00,19.71,19.77,19.7,19.77,369800.0,14.6555,14.7001,14.648,14.7001,369800.0
2007-06-26 14:50:00,19.77,19.77,19.72,19.72,566200.0,14.7001,14.7001,14.6629,14.6629,566200.0
2007-06-26 15:00:00,19.72,19.73,19.64,19.68,806000.0,14.6629,14.6703,14.6034,14.6332,806000.0
2007-06-26 15:10:00,19.69,19.77,19.67,19.76,595300.0,14.6406,14.7001,14.6257,14.6926,595300.0
2007-06-26 15:20:00,19.76,19.78,19.75,19.78,480500.0,14.6926,14.7075,14.6852,14.7075,480500.0
2007-06-26 15:30:00,19.78,19.79,19.73,19.75,578100.0,14.7075,14.7149,14.6703,14.6852,578100.0
2007-06-26 15:40:00,19.75,19.75,19.69,19.74,570300.0,14.6852,14.6852,14.6406,14.6778,570300.0
2007-06-26 15:50:00,19.75,19.76,19.72,19.74,671800.0,14.6852,14.6926,14.6629,14.6778,671800.0
2007-06-27 09:30:00,19.61,19.93,19.6,19.91,1476000.0,14.5811,14.819,14.5737,14.8042,1476000.0
2007-06-27 09:40:00,19.9,19.91,19.83,19.86,831000.0,14.7967,14.8042,14.7447,14.767,831000.0
2007-06-27 09:50:00,19.86,19.9,19.81,19.86,908200.0,14.767,14.7967,14.7298,14.767,908200.0
2007-06-27 10:00:00,19.86,19.92,19.84,19.9,807700.0,14.767,14.8116,14.7521,14.7967,807700.0
2007-06-27 10:10:00,19.91,19.92,19.87,19.89,442400.0,14.8042,14.8116,14.7744,14.7893,442400.0
2007-06-27 10:20:00,19.89,19.97,19.88,19.95,619800.0,14.7893,14.8488,14.7819,14.8339,619800.0
2007-06-27 10:30:00,19.95,19.96,19.92,19.92,612900.0,14.8339,14.8413,14.8116,14.8116,612900.0
2007-06-27 10:40:00,19.92,19.95,19.9,19.91,550800.0,14.8116,14.8339,14.7967,14.8042,550800.0
2007-06-27 10:50:00,19.91,19.93,19.88,19.89,632800.0,14.8042,14.819,14.7819,14.7893,632800.0
2007-06-27 11:00:00,19.89,19.93,19.86,19.92,649400.0,14.7893,14.819,14.767,14.8116,649400.0
2007-06-27 11:10:00,19.93,19.98,19.91,19.96,931500.0,14.819,14.8562,14.8042,14.8413,931500.0
2007-06-27 11:20:00,19.95,19.96,19.93,19.95,1200700.0,14.8339,14.8413,14.819,14.8339,1200700.0
2007-06-27 11:30:00,19.95,19.95,19.89,19.92,511800.0,14.8339,14.8339,14.7893,14.8116,511800.0
2007-06-27 11:40:00,19.92,19.95,19.9,19.94,565600.0,14.8116,14.8339,14.7967,14.8265,565600.0
2007-06-27 11:50:00,19.95,19.95,19.93,19.95,242600.0,14.8339,14.8339,14.819,14.8339,242600.0
2007-06-27 12:00:00,19.94,20.02,19.94,20.01,756000.0,14.8265,14.886,14.8265,14.8785,756000.0
2007-06-27 12:10:00,20.01,20.03,19.99,20.02,830200.0,14.8785,14.8934,14.8637,14.886,830200.0
2007-06-27 12:20:00,20.02,20.06,20.01,20.06,525300.0,14.886,14.9157,14.8785,14.9157,525300.0
2007-06-27 12:30:00,20.05,20.16,20.04,20.16,869000.0,14.9083,14.9901,14.9008,14.9901,869000.0
2007-06-27 12:40:00,20.15,20.19,20.13,20.16,1118600.0,14.9826,15.0124,14.9678,14.9901,1118600.0
2007-06-27 12:50:00,20.16,20.19,20.15,20.18,379000.0,14.9901,15.0124,14.9826,15.0049,379000.0
2007-06-27 13:00:00,20.17,20.19,20.15,20.15,345700.0,14.9975,15.0124,14.9826,14.9826,345700.0
2007-06-27 13:10:00,20.15,20.16,20.12,20.15,368800.0,14.9826,14.9901,14.9603,14.9826,368800.0
2007-06-27 13:20:00,20.15,20.16,20.13,20.14,330300.0,14.9826,14.9901,14.9678,14.9752,330300.0
2007-06-27 13:30:00,20.14,20.16,20.11,20.15,402300.0,14.9752,14.9901,14.9529,14.9826,402300.0
2007-06-27 13:40:00,20.15,20.18,20.13,20.17,363300.0,14.9826,15.0049,14.9678,14.9975,363300.0
2007-06-27 13:50:00,20.17,20.22,20.17,20.21,940200.0,14.9975,15.0347,14.9975,15.0272,940200.0
2007-06-27 14:00:00,20.22,20.28,20.21,20.28,873800.0,15.0347,15.0793,15.0272,15.0793,873800.0
2007-06-27 14:10:00,20.28,20.34,20.27,20.33,1121500.0,15.0793,15.1239,15.0718,15.1165,1121500.0
2007-06-27 14:20:00,20.32,20.37,20.3,20.37,767800.0,15.109,15.1462,15.0942,15.1462,767800.0
2007-06-27 14:30:00,20.37,20.42,20.34,20.38,1449400.0,15.1462,15.1834,15.1239,15.1536,1449400.0
2007-06-27 14:40:00,20.39,20.44,20.37,20.41,772500.0,15.1611,15.1983,15.1462,15.1759,772500.0
2007-06-27 14:50:00,20.41,20.42,20.34,20.34,845900.0,15.1759,15.1834,15.1239,15.1239,845900.0
2007-06-27 15:00:00,20.35,20.36,20.3,20.35,655300.0,15.1313,15.1388,15.0942,15.1313,655300.0
2007-06-27 15:10:00,20.35,20.41,20.32,20.39,968800.0,15.1313,15.1759,15.109,15.1611,968800.0
2007-06-27 15:20:00,20.38,20.41,20.37,20.39,815200.0,15.1536,15.1759,15.1462,15.1611,815200.0
2007-06-27 15:30:00,20.39,20.4,20.37,20.38,723100.0,15.1611,15.1685,15.1462,15.1536,723100.0
2007-06-27 15:40:00,20.37,20.38,20.36,20.37,741100.0,15.1462,15.1536,15.1388,15.1462,741100.0
2007-06-27 15:50:00,20.37,20.38,20.33,20.37,1541200.0,15.1462,15.1536,15.1165,15.1462,1541200.0
2007-06-28 09:30:00,20.0,20.24,19.98,20.19,1056600.0,14.8711,15.0495,14.8562,15.0124,1056600.0
2007-06-28 09:40:00,20.19,20.24,20.02,20.06,1239400.0,15.0124,15.0495,14.886,14.9157,1239400.0
2007-06-28 09:50:00,20.07,20.16,20.04,20.16,693500.0,14.9231,14.9901,14.9008,14.9901,693500.0
2007-06-28 10:00:00,20.15,20.25,20.11,20.19,1429000.0,14.9826,15.057,14.9529,15.0124,1429000.0
2007-06-28 10:10:00,20.19,20.23,20.13,20.13,443200.0,15.0124,15.0421,14.9678,14.9678,443200.0
2007-06-28 10:20:00,20.14,20.16,20.11,20.12,571500.0,14.9752,14.9901,14.9529,14.9603,571500.0
2007-06-28 10:30:00,20.13,20.13,20.09,20.12,368800.0,14.9678,14.9678,14.938,14.9603,368800.0
2007-06-28 10:40:00,20.12,20.13,20.09,20.1,260200.0,14.9603,14.9678,14.938,14.9454,260200.0
2007-06-28 10:50:00,20.1,20.11,20.07,20.08,299200.0,14.9454,14.9529,14.9231,14.9306,299200.0
2007-06-28 11:00:00,20.09,20.12,20.06,20.06,399700.0,14.938,14.9603,14.9157,14.9157,399700.0
2007-06-28 11:10:00,20.06,20.1,20.05,20.06,457600.0,14.9157,14.9454,14.9083,14.9157,457600.0
2007-06-28 11:20:00,20.07,20.1,20.06,20.09,291500.0,14.9231,14.9454,14.9157,14.938,291500.0
2007-06-28 11:30:00,20.1,20.1,20.06,20.07,423500.0,14.9454,14.9454,14.9157,14.9231,423500.0
2007-06-28 11:40:00,20.08,20.08,20.04,20.07,293500.0,14.9306,14.9306,14.9008,14.9231,293500.0
2007-06-28 11:50:00,20.07,20.1,20.06,20.1,352200.0,14.9231,14.9454,14.9157,14.9454,352200.0
2007-06-28 12:00:00,20.1,20.1,20.09,20.1,204300.0,14.9454,14.9454,14.938,14.9454,204300.0
2007-06-28 12:10:00,20.09,20.1,20.09,20.09,148800.0,14.938,14.9454,14.938,14.938,148800.0
2007-06-28 12:20:00,20.09,20.1,20.08,20.08,281600.0,14.938,14.9454,14.9306,14.9306,281600.0
2007-06-28 12:30:00,20.08,20.09,20.07,20.07,140200.0,14.9306,14.938,14.9231,14.9231,140200.0
2007-06-28 12:40:00,20.07,20.35,20.06,20.06,174000.0,14.9231,15.1313,14.9157,14.9157,174000.0
2007-06-28 12:50:00,20.06,20.07,20.05,20.06,214600.0,14.9157,14.9231,14.9083,14.9157,214600.0
2007-06-28 13:00:00,20.06,20.07,20.02,20.02,348900.0,14.9157,14.9231,14.886,14.886,348900.0
2007-06-28 13:10:00,20.02,20.05,20.02,20.03,192800.0,14.886,14.9083,14.886,14.8934,192800.0
2007-06-28 13:20:00,20.03,20.03,20.01,20.02,89700.0,14.8934,14.8934,14.8785,14.886,89700.0
2007-06-28 13:30:00,20.02,20.03,20.0,20.01,169300.0,14.886,14.8934,14.8711,14.8785,169300.0
2007-06-28 13:40:00,20.01,20.04,20.01,20.03,216300.0,14.8785,14.9008,14.8785,14.8934,216300.0
2007-06-28 13:50:00,20.03,20.09,20.03,20.05,481400.0,14.8934,14.938,14.8934,14.9083,481400.0
2007-06-28 14:00:00,20.05,20.1,20.05,20.09,439900.0,14.9083,14.9454,14.9083,14.938,439900.0
2007-06-28 14:10:00,20.08,20.1,20.02,20.1,816500.0,14.9306,14.9454,14.886,14.9454,816500.0
2007-06-28 14:20:00,20.1,20.11,20.03,20.03,875000.0,14.9454,14.9529,14.8934,14.8934,875000.0
2007-06-28 14:30:00,20.03,20.03,19.93,19.96,1057900.0,14.8934,14.8934,14.819,14.8413,1057900.0
2007-06-28 14:40:00,19.95,20.07,19.95,20.02,1121600.0,14.8339,14.9231,14.8339,14.886,1121600.0
2007-06-28 14:50:00,20.02,20.04,19.99,20.01,765400.0,14.886,14.9008,14.8637,14.8785,765400.0
2007-06-28 15:00:00,20.02,20.02,19.96,19.97,456300.0,14.886,14.886,14.8413,14.8488,456300.0
2007-06-28 15:10:00,19.98,19.98,19.94,19.96,747900.0,14.8562,14.8562,14.8265,14.8413,747900.0
2007-06-28 15:20:00,19.96,19.99,19.95,19.95,395300.0,14.8413,14.8637,14.8339,14.8339,395300.0
2007-06-28 15:30:00,19.95,20.02,19.95,19.99,866100.0,14.8339,14.886,14.8339,14.8637,866100.0
2007-06-28 15:40:00,19.99,20.0,19.97,19.97,865700.0,14.8637,14.8711,14.8488,14.8488,865700.0
2007-06-28 15:50:00,19.98,20.0,19.95,19.95,1090900.0,14.8562,14.8711,14.8339,14.8339,1090900.0
2007-06-29 09:30:00,20.09,20.19,20.02,20.1,723400.0,14.938,15.0124,14.886,14.9454,723400.0
2007-06-29 09:40:00,20.1,20.17,20.1,20.17,413600.0,14.9454,14.9975,14.9454,14.9975,413600.0
2007-06-29 09:50:00,20.17,20.2,20.16,20.17,436000.0,14.9975,15.0198,14.9901,14.9975,436000.0
2007-06-29 10:00:00,20.17,20.2,20.16,20.17,454400.0,14.9975,15.0198,14.9901,14.9975,454400.0
2007-06-29 10:10:00,20.18,20.19,20.09,20.1,801600.0,15.0049,15.0124,14.938,14.9454,801600.0
2007-06-29 10:20:00,20.11,20.15,20.08,20.13,514200.0,14.9529,14.9826,14.9306,14.9678,514200.0
2007-06-29 10:30:00,20.13,20.15,20.05,20.05,465000.0,14.9678,14.9826,14.9083,14.9083,465000.0
2007-06-29 10:40:00,20.04,20.12,20.04,20.07,262900.0,14.9008,14.9603,14.9008,14.9231,262900.0
2007-06-29 10:50:00,20.06,20.07,20.04,20.05,133600.0,14.9157,14.9231,14.9008,14.9083,133600.0
2007-06-29 11:00:00,20.04,20.05,19.9,19.94,652700.0,14.9008,14.9083,14.7967,14.8265,652700.0
2007-06-29 11:10:00,19.93,20.0,19.93,19.99,387600.0,14.819,14.8711,14.819,14.8637,387600.0
2007-06-29 11:20:00,19.99,20.01,19.97,20.01,221600.0,14.8637,14.8785,14.8488,14.8785,221600.0
2007-06-29 11:30:00,20.01,20.03,20.0,20.03,95800.0,14.8785,14.8934,14.8711,14.8934,95800.0
2007-06-29 11:40:00,20.02,20.05,20.02,20.04,180000.0,14.886,14.9083,14.886,14.9008,180000.0
2007-06-29 11:50:00,20.05,20.05,20.01,20.01,174500.0,14.9083,14.9083,14.8785,14.8785,174500.0
2007-06-29 12:00:00,20.01,20.02,19.99,20.0,174300.0,14.8785,14.886,14.8637,14.8711,174300.0
2007-06-29 12:10:00,20.0,20.03,19.94,19.94,181500.0,14.8711,14.8934,14.8265,14.8265,181500.0
2007-06-29 12:20:00,19.94,19.97,19.91,19.95,284200.0,14.8265,14.8488,14.8042,14.8339,284200.0
2007-06-29 12:30:00,19.96,20.0,19.91,19.97,511500.0,14.8413,14.8711,14.8042,14.8488,511500.0
2007-06-29 12:40:00,19.97,20.01,19.94,19.95,410800.0,14.8488,14.8785,14.8265,14.8339,410800.0
2007-06-29 12:50:00,19.95,19.96,19.93,19.93,76100.0,14.8339,14.8413,14.819,14.819,76100.0
2007-06-29 13:00:00,19.93,19.98,19.92,19.93,190200.0,14.819,14.8562,14.8116,14.819,190200.0
2007-06-29 13:10:00,19.93,19.95,19.92,19.95,296400.0,14.819,14.8339,14.8116,14.8339,296400.0
2007-06-29 13:20:00,19.95,19.96,19.93,19.95,161600.0,14.8339,14.8413,14.819,14.8339,161600.0
2007-06-29 13:30:00,19.95,19.97,19.93,19.96,393200.0,14.8339,14.8488,14.819,14.8413,393200.0
2007-06-29 13:40:00,19.96,19.96,19.94,19.95,152900.0,14.8413,14.8413,14.8265,14.8339,152900.0
2007-06-29 13:50:00,19.95,19.98,19.95,19.96,909600.0,14.8339,14.8562,14.8339,14.8413,909600.0
2007-06-29 14:00:00,19.95,19.96,19.92,19.93,304000.0,14.8339,14.8413,14.8116,14.819,304000.0
2007-06-29 14:10:00,19.93,19.95,19.88,19.91,332400.0,14.819,14.8339,14.7819,14.8042,332400.0
2007-06-29 14:20:00,19.9,19.95,19.87,19.9,453600.0,14.7967,14.8339,14.7744,14.7967,453600.0
2007-06-29 14:30:00,19.9,19.94,19.89,19.94,188700.0,14.7967,14.8265,14.7893,14.8265,188700.0
2007-06-29 14:40:00,19.94,19.97,19.93,19.93,226200.0,14.8265,14.8488,14.819,14.819,226200.0
2007-06-29 14:50:00,19.94,19.94,19.92,19.93,119800.0,14.8265,14.8265,14.8116,14.819,119800.0
2007-06-29 15:00:00,19.93,19.94,19.82,19.85,452900.0,14.819,14.8265,14.7372,14.7596,452900.0
2007-06-29 15:10:00,19.85,19.86,19.75,19.81,777400.0,14.7596,14.767,14.6852,14.7298,777400.0
2007-06-29 15:20:00,19.81,19.86,19.8,19.8,384500.0,14.7298,14.767,14.7224,14.7224,384500.0
2007-06-29 15:30:00,19.8,19.87,19.79,19.84,385800.0,14.7224,14.7744,14.7149,14.7521,385800.0
2007-06-29 15:40:00,19.85,19.88,19.83,19.85,569900.0,14.7596,14.7819,14.7447,14.7596,569900.0
2007-06-29 15:50:00,19.85,19.86,19.83,19.85,660800.0,14.7596,14.767,14.7447,14.7596,660800.0
2007-07-02 09:30:00,20.07,20.15,20.0,20.0,682700.0,14.9231,14.9826,14.8711,14.8711,682700.0
2007-07-02 09:40:00,20.01,20.06,19.94,20.06,351800.0,14.8785,14.9157,14.8265,14.9157,351800.0
2007-07-02 09:50:00,20.06,20.09,20.05,20.08,224400.0,14.9157,14.938,14.9083,14.9306,224400.0
2007-07-02 10:00:00,20.09,20.16,20.08,20.14,539500.0,14.938,14.9901,14.9306,14.9752,539500.0
2007-07-02 10:10:00,20.13,20.14,20.08,20.11,393300.0,14.9678,14.9752,14.9306,14.9529,393300.0
2007-07-02 10:20:00,20.1,20.12,20.08,20.09,253000.0,14.9454,14.9603,14.9306,14.938,253000.0
2007-07-02 10:30:00,20.09,20.15,20.09,20.13,351700.0,14.938,14.9826,14.938,14.9678,351700.0
2007-07-02 10:40:00,20.13,20.18,20.12,20.16,392900.0,14.9678,15.0049,14.9603,14.9901,392900.0
2007-07-02 10:50:00,20.17,20.19,20.15,20.17,351600.0,14.9975,15.0124,14.9826,14.9975,351600.0
2007-07-02 11:00:00,20.18,20.18,20.11,20.12,235500.0,15.0049,15.0049,14.9529,14.9603,235500.0
2007-07-02 11:10:00,20.12,20.13,20.08,20.09,239800.0,14.9603,14.9678,14.9306,14.938,239800.0
2007-07-02 11:20:00,20.09,20.19,20.09,20.17,639900.0,14.938,15.0124,14.938,14.9975,639900.0
2007-07-02 11:30:00,20.16,20.17,20.13,20.13,357200.0,14.9901,14.9975,14.9678,14.9678,357200.0
2007-07-02 11:40:00,20.13,20.14,20.11,20.14,220400.0,14.9678,14.9752,14.9529,14.9752,220400.0
2007-07-02 11:50:00,20.15,20.16,20.09,20.1,192300.0,14.9826,14.9901,14.938,14.9454,192300.0
2007-07-02 12:00:00,20.1,20.18,20.09,20.12,212700.0,14.9454,15.0049,14.938,14.9603,212700.0
2007-07-02 12:10:00,20.12,20.15,20.11,20.12,140500.0,14.9603,14.9826,14.9529,14.9603,140500.0
2007-07-02 12:20:00,20.11,20.12,20.07,20.08,316300.0,14.9529,14.9603,14.9231,14.9306,316300.0
2007-07-02 12:30:00,20.07,20.1,20.06,20.09,297600.0,14.9231,14.9454,14.9157,14.938,297600.0
2007-07-02 12:40:00,20.08,20.1,20.07,20.08,181600.0,14.9306,14.9454,14.9231,14.9306,181600.0
2007-07-02 12:50:00,20.08,20.09,20.04,20.07,149800.0,14.9306,14.938,14.9008,14.9231,149800.0
2007-07-02 13:00:00,20.08,20.09,20.06,20.09,160500.0,14.9306,14.938,14.9157,14.938,160500.0
2007-07-02 13:10:00,20.09,20.11,20.08,20.1,79300.0,14.938,14.9529,14.9306,14.9454,79300.0
2007-07-02 13:20:00,20.1,20.12,20.1,20.1,205400.0,14.9454,14.9603,14.9454,14.9454,205400.0
2007-07-02 13:30:00,20.11,20.11,20.1,20.1,81700.0,14.9529,14.9529,14.9454,14.9454,81700.0
2007-07-02 13:40:00,20.1,20.12,20.1,20.11,247200.0,14.9454,14.9603,14.9454,14.9529,247200.0
2007-07-02 13:50:00,20.1,20.12,20.09,20.11,138300.0,14.9454,14.9603,14.938,14.9529,138300.0
2007-07-02 14:00:00,20.12,20.12,20.06,20.07,242100.0,14.9603,14.9603,14.9157,14.9231,242100.0
2007-07-02 14:10:00,20.07,20.07,20.04,20.06,269500.0,14.9231,14.9231,14.9008,14.9157,269500.0
2007-07-02 14:20:00,20.06,20.09,20.05,20.08,108500.0,14.9157,14.938,14.9083,14.9306,108500.0
2007-07-02 14:30:00,20.09,20.1,20.08,20.1,160500.0,14.938,14.9454,14.9306,14.9454,160500.0
2007-07-02 14:40:00,20.09,20.1,20.06,20.08,229100.0,14.938,14.9454,14.9157,14.9306,229100.0
2007-07-02 14:50:00,20.08,20.1,20.07,20.1,254500.0,14.9306,14.9454,14.9231,14.9454,254500.0
2007-07-02 15:00:00,20.1,20.1,20.07,20.07,164000.0,14.9454,14.9454,14.9231,14.9231,164000.0
2007-07-02 15:10:00,20.08,20.1,20.07,20.09,130500.0,14.9306,14.9454,14.9231,14.938,130500.0
2007-07-02 15:20:00,20.1,20.12,20.09,20.12,370600.0,14.9454,14.9603,14.938,14.9603,370600.0
2007-07-02 15:30:00,20.12,20.14,20.1,20.13,623300.0,14.9603,14.9752,14.9454,14.9678,623300.0
2007-07-02 15:40:00,20.13,20.17,20.12,20.16,591400.0,14.9678,14.9975,14.9603,14.9901,591400.0
2007-07-02 15:50:00,20.17,20.19,20.15,20.19,1147300.0,14.9975,15.0124,14.9826,15.0124,1147300.0
2007-07-03 09:30:00,20.2,20.2,20.11,20.17,460600.0,15.0198,15.0198,14.9529,14.9975,460600.0
2007-07-03 09:40:00,20.17,20.24,20.16,20.2,552300.0,14.9975,15.0495,14.9901,15.0198,552300.0
2007-07-03 09:50:00,20.2,20.24,20.19,20.23,194900.0,15.0198,15.0495,15.0124,15.0421,194900.0
2007-07-03 10:00:00,20.22,20.23,20.18,20.22,280900.0,15.0347,15.0421,15.0049,15.0347,280900.0
2007-07-03 10:10:00,20.21,20.23,20.2,20.22,240000.0,15.0272,15.0421,15.0198,15.0347,240000.0
2007-07-03 10:20:00,20.23,20.25,20.19,20.19,289200.0,15.0421,15.057,15.0124,15.0124,289200.0
2007-07-03 10:30:00,20.2,20.2,20.15,20.19,411100.0,15.0198,15.0198,14.9826,15.0124,411100.0
2007-07-03 10:40:00,20.2,20.23,20.19,20.22,281400.0,15.0198,15.0421,15.0124,15.0347,281400.0
2007-07-03 10:50:00,20.23,20.24,20.18,20.18,252500.0,15.0421,15.0495,15.0049,15.0049,252500.0
2007-07-03 11:00:00,20.18,20.19,20.16,20.17,211900.0,15.0049,15.0124,14.9901,14.9975,211900.0
2007-07-03 11:10:00,20.17,20.2,20.15,20.16,331600.0,14.9975,15.0198,14.9826,14.9901,331600.0
2007-07-03 11:20:00,20.15,20.16,20.14,20.15,235500.0,14.9826,14.9901,14.9752,14.9826,235500.0
2007-07-03 11:30:00,20.15,20.16,20.15,20.15,245300.0,14.9826,14.9901,14.9826,14.9826,245300.0
2007-07-03 11:40:00,20.15,20.17,20.12,20.13,938600.0,14.9826,14.9975,14.9603,14.9678,938600.0
2007-07-03 11:50:00,20.13,20.16,20.1,20.15,501100.0,14.9678,14.9901,14.9454,14.9826,501100.0
2007-07-03 12:00:00,20.16,20.16,20.14,20.15,118600.0,14.9901,14.9901,14.9752,14.9826,118600.0
2007-07-03 12:10:00,20.15,20.17,20.14,20.16,180600.0,14.9826,14.9975,14.9752,14.9901,180600.0
2007-07-03 12:20:00,20.16,20.17,20.15,20.15,336400.0,14.9901,14.9975,14.9826,14.9826,336400.0
2007-07-03 12:30:00,20.15,20.16,20.15,20.15,177700.0,14.9826,14.9901,14.9826,14.9826,177700.0
2007-07-03 12:40:00,20.15,20.17,20.14,20.16,422200.0,14.9826,14.9975,14.9752,14.9901,422200.0
2007-07-03 12:50:00,20.15,20.21,20.14,20.21,567800.0,14.9826,15.0272,14.9752,15.0272,567800.0
2007-07-05 09:30:00,20.13,20.13,19.99,20.03,758700.0,14.9678,14.9678,14.8637,14.8934,758700.0
2007-07-05 09:40:00,20.03,20.04,19.98,20.02,489700.0,14.8934,14.9008,14.8562,14.886,489700.0
2007-07-05 09:50:00,20.02,20.05,20.01,20.02,501200.0,14.886,14.9083,14.8785,14.886,501200.0
2007-07-05 10:00:00,20.03,20.04,19.93,19.96,1380800.0,14.8934,14.9008,14.819,14.8413,1380800.0
2007-07-05 10:10:00,19.96,19.98,19.94,19.95,452200.0,14.8413,14.8562,14.8265,14.8339,452200.0
2007-07-05 10:20:00,19.95,19.97,19.94,19.96,278800.0,14.8339,14.8488,14.8265,14.8413,278800.0
2007-07-05 10:30:00,19.95,20.0,19.93,19.97,493100.0,14.8339,14.8711,14.819,14.8488,493100.0
2007-07-05 10:40:00,19.97,19.99,19.95,19.97,252800.0,14.8488,14.8637,14.8339,14.8488,252800.0
2007-07-05 10:50:00,19.97,20.03,19.94,20.0,418400.0,14.8488,14.8934,14.8265,14.8711,418400.0
2007-07-05 11:00:00,20.0,20.0,19.95,19.97,543200.0,14.8711,14.8711,14.8339,14.8488,543200.0
2007-07-05 11:10:00,19.97,19.98,19.96,19.97,119700.0,14.8488,14.8562,14.8413,14.8488,119700.0
2007-07-05 11:20:00,19.97,19.99,19.96,19.97,437900.0,14.8488,14.8637,14.8413,14.8488,437900.0
2007-07-05 11:30:00,19.96,19.97,19.95,19.96,219900.0,14.8413,14.8488,14.8339,14.8413,219900.0
2007-07-05 11:40:00,19.96,19.97,19.92,19.93,292400.0,14.8413,14.8488,14.8116,14.819,292400.0
2007-07-05 11:50:00,19.93,20.0,19.9,19.92,439900.0,14.819,14.8711,14.7967,14.8116,439900.0
2007-07-05 12:00:00,19.92,19.95,19.89,19.91,305200.0,14.8116,14.8339,14.7893,14.8042,305200.0
2007-07-05 12:10:00,19.92,20.0,19.9,19.91,304800.0,14.8116,14.8711,14.7967,14.8042,304800.0
2007-07-05 12:20:00,19.9,19.92,19.88,19.88,671800.0,14.7967,14.8116,14.7819,14.7819,671800.0
2007-07-05 12:30:00,19.88,19.89,19.84,19.86,203200.0,14.7819,14.7893,14.7521,14.767,203200.0
2007-07-05 12:40:00,19.86,19.88,19.85,19.87,251200.0,14.767,14.7819,14.7596,14.7744,251200.0
2007-07-05 12:50:00,19.87,19.9,19.87,19.89,209400.0,14.7744,14.7967,14.7744,14.7893,209400.0
2007-07-05 13:00:00,19.89,19.91,19.88,19.91,158500.0,14.7893,14.8042,14.7819,14.8042,158500.0
2007-07-05 13:10:00,19.9,19.91,19.89,19.9,158000.0,14.7967,14.8042,14.7893,14.7967,158000.0
2007-07-05 13:20:00,19.9,19.91,19.89,19.91,169800.0,14.7967,14.8042,14.7893,14.8042,169800.0
2007-07-05 13:30:00,19.91,19.91,19.89,19.91,145500.0,14.8042,14.8042,14.7893,14.8042,145500.0
2007-07-05 13:40:00,19.91,19.91,19.89,19.91,115600.0,14.8042,14.8042,14.7893,14.8042,115600.0
2007-07-05 13:50:00,19.91,19.91,19.89,19.91,191600.0,14.8042,14.8042,14.7893,14.8042,191600.0
2007-07-05 14:00:00,19.9,19.94,19.9,19.94,283000.0,14.7967,14.8265,14.7967,14.8265,283000.0
2007-07-05 14:10:00,19.94,19.96,19.93,19.95,449000.0,14.8265,14.8413,14.819,14.8339,449000.0
2007-07-05 14:20:00,19.96,19.96,19.94,19.95,425800.0,14.8413,14.8413,14.8265,14.8339,425800.0
2007-07-05 14:30:00,19.94,19.99,19.94,19.98,352200.0,14.8265,14.8637,14.8265,14.8562,352200.0
2007-07-05 14:40:00,19.98,20.03,19.97,20.03,444100.0,14.8562,14.8934,14.8488,14.8934,444100.0
2007-07-05 14:50:00,20.02,20.06,20.02,20.03,359500.0,14.886,14.9157,14.886,14.8934,359500.0
2007-07-05 15:00:00,20.04,20.04,20.02,20.03,231000.0,14.9008,14.9008,14.886,14.8934,231000.0
2007-07-05 15:10:00,20.03,20.05,20.03,20.04,195600.0,14.8934,14.9083,14.8934,14.9008,195600.0
2007-07-05 15:20:00,20.04,20.06,20.02,20.06,304600.0,14.9008,14.9157,14.886,14.9157,304600.0
2007-07-05 15:30:00,20.05,20.06,20.03,20.04,249200.0,14.9083,14.9157,14.8934,14.9008,249200.0
2007-07-05 15:40:00,20.03,20.06,20.03,20.06,481200.0,14.8934,14.9157,14.8934,14.9157,481200.0
2007-07-05 15:50:00,20.05,20.06,20.04,20.04,616000.0,14.9083,14.9157,14.9008,14.9008,616000.0
2007-07-06 09:30:00,20.1,20.12,19.91,19.95,1016400.0,14.9454,14.9603,14.8042,14.8339,1016400.0
2007-07-06 09:40:00,19.94,19.96,19.81,19.87,740600.0,14.8265,14.8413,14.7298,14.7744,740600.0
2007-07-06 09:50:00,19.88,19.91,19.85,19.87,395600.0,14.7819,14.8042,14.7596,14.7744,395600.0
2007-07-06 10:00:00,19.87,19.93,19.86,19.93,399500.0,14.7744,14.819,14.767,14.819,399500.0
2007-07-06 10:10:00,19.92,19.97,19.92,19.97,282900.0,14.8116,14.8488,14.8116,14.8488,282900.0
2007-07-06 10:20:00,19.96,19.98,19.95,19.97,304800.0,14.8413,14.8562,14.8339,14.8488,304800.0
2007-07-06 10:30:00,19.97,20.03,19.96,19.97,695700.0,14.8488,14.8934,14.8413,14.8488,695700.0
2007-07-06 10:40:00,19.96,19.99,19.89,19.94,632600.0,14.8413,14.8637,14.7893,14.8265,632600.0
2007-07-06 10:50:00,19.93,19.93,19.88,19.89,250900.0,14.819,14.819,14.7819,14.7893,250900.0
2007-07-06 11:00:00,19.9,19.94,19.89,19.93,279500.0,14.7967,14.8265,14.7893,14.819,279500.0
2007-07-06 11:10:00,19.93,19.94,19.9,19.94,257200.0,14.819,14.8265,14.7967,14.8265,257200.0
2007-07-06 11:20:00,19.94,19.99,19.93,19.98,166300.0,14.8265,14.8637,14.819,14.8562,166300.0
2007-07-06 11:30:00,19.99,20.02,19.99,20.0,381400.0,14.8637,14.886,14.8637,14.8711,381400.0
2007-07-06 11:40:00,20.0,20.11,19.99,20.0,288500.0,14.8711,14.9529,14.8637,14.8711,288500.0
2007-07-06 11:50:00,19.99,20.03,19.97,20.0,253200.0,14.8637,14.8934,14.8488,14.8711,253200.0
2007-07-06 12:00:00,19.99,20.03,19.99,20.01,176600.0,14.8637,14.8934,14.8637,14.8785,176600.0
2007-07-06 12:10:00,20.0,20.0,19.95,19.97,229300.0,14.8711,14.8711,14.8339,14.8488,229300.0
2007-07-06 12:20:00,19.97,19.98,19.94,19.97,154500.0,14.8488,14.8562,14.8265,14.8488,154500.0
2007-07-06 12:30:00,19.97,19.99,19.96,19.98,115300.0,14.8488,14.8637,14.8413,14.8562,115300.0
2007-07-06 12:40:00,19.99,20.01,19.98,20.0,97300.0,14.8637,14.8785,14.8562,14.8711,97300.0
2007-07-06 12:50:00,20.0,20.04,20.0,20.03,233100.0,14.8711,14.9008,14.8711,14.8934,233100.0
2007-07-06 13:00:00,20.04,20.04,20.0,20.02,132800.0,14.9008,14.9008,14.8711,14.886,132800.0
2007-07-06 13:10:00,20.02,20.03,20.01,20.02,77200.0,14.886,14.8934,14.8785,14.886,77200.0
2007-07-06 13:20:00,20.03,20.03,19.98,19.99,458200.0,14.8934,14.8934,14.8562,14.8637,458200.0
2007-07-06 13:30:00,19.99,20.0,19.96,19.97,129100.0,14.8637,14.8711,14.8413,14.8488,129100.0
2007-07-06 13:40:00,19.97,19.99,19.95,19.96,228200.0,14.8488,14.8637,14.8339,14.8413,228200.0
2007-07-06 13:50:00,19.96,19.98,19.96,19.97,105400.0,14.8413,14.8562,14.8413,14.8488,105400.0
2007-07-06 14:00:00,19.97,20.01,19.96,20.0,250500.0,14.8488,14.8785,14.8413,14.8711,250500.0
2007-07-06 14:10:00,20.0,20.02,19.99,20.0,199400.0,14.8711,14.886,14.8637,14.8711,199400.0
2007-07-06 14:20:00,20.01,20.02,20.0,20.02,94100.0,14.8785,14.886,14.8711,14.886,94100.0
2007-07-06 14:30:00,20.01,20.04,20.0,20.04,154500.0,14.8785,14.9008,14.8711,14.9008,154500.0
2007-07-06 14:40:00,20.04,20.04,20.02,20.02,423000.0,14.9008,14.9008,14.886,14.886,423000.0
2007-07-06 14:50:00,20.03,20.04,20.01,20.02,320400.0,14.8934,14.9008,14.8785,14.886,320400.0
2007-07-06 15:00:00,20.02,20.02,19.99,20.01,302400.0,14.886,14.886,14.8637,14.8785,302400.0
2007-07-06 15:10:00,20.0,20.02,19.98,19.99,482400.0,14.8711,14.886,14.8562,14.8637,482400.0
2007-07-06 15:20:00,19.99,20.01,19.98,20.0,282900.0,14.8637,14.8785,14.8562,14.8711,282900.0
2007-07-06 15:30:00,20.0,20.01,19.97,19.99,365900.0,14.8711,14.8785,14.8488,14.8637,365900.0
2007-07-06 15:40:00,19.99,20.0,19.97,19.99,315900.0,14.8637,14.8711,14.8488,14.8637,315900.0
2007-07-06 15:50:00,19.99,20.0,19.97,19.98,563900.0,14.8637,14.8711,14.8488,14.8562,563900.0
2007-07-09 09:30:00,20.02,20.04,19.99,19.99,815600.0,14.886,14.9008,14.8637,14.8637,815600.0
2007-07-09 09:40:00,19.99,20.02,19.95,19.96,649600.0,14.8637,14.886,14.8339,14.8413,649600.0
2007-07-09 09:50:00,19.99,19.99,19.92,19.98,592800.0,14.8637,14.8637,14.8116,14.8562,592800.0
2007-07-09 10:00:00,19.98,20.1,19.98,20.1,918500.0,14.8562,14.9454,14.8562,14.9454,918500.0
2007-07-09 10:10:00,20.1,20.18,20.09,20.15,1134400.0,14.9454,15.0049,14.938,14.9826,1134400.0
2007-07-09 10:20:00,20.15,20.2,20.14,20.19,601100.0,14.9826,15.0198,14.9752,15.0124,601100.0
2007-07-09 10:30:00,20.19,20.2,20.1,20.13,583600.0,15.0124,15.0198,14.9454,14.9678,583600.0
2007-07-09 10:40:00,20.13,20.15,20.06,20.13,563600.0,14.9678,14.9826,14.9157,14.9678,563600.0
2007-07-09 10:50:00,20.14,20.14,20.08,20.09,534800.0,14.9752,14.9752,14.9306,14.938,534800.0
2007-07-09 11:00:00,20.09,20.19,20.09,20.18,480400.0,14.938,15.0124,14.938,15.0049,480400.0
2007-07-09 11:10:00,20.18,20.26,19.99,20.21,917800.0,15.0049,15.0644,14.8637,15.0272,917800.0
2007-07-09 11:20:00,20.21,20.22,20.17,20.19,310300.0,15.0272,15.0347,14.9975,15.0124,310300.0
2007-07-09 11:30:00,20.19,20.23,20.18,20.23,227400.0,15.0124,15.0421,15.0049,15.0421,227400.0
2007-07-09 11:40:00,20.23,20.29,20.22,20.24,729700.0,15.0421,15.0867,15.0347,15.0495,729700.0
2007-07-09 11:50:00,20.24,20.3,20.23,20.29,601400.0,15.0495,15.0942,15.0421,15.0867,601400.0
2007-07-09 12:00:00,20.29,20.3,20.26,20.27,343000.0,15.0867,15.0942,15.0644,15.0718,343000.0
2007-07-09 12:10:00,20.27,20.29,20.25,20.28,333400.0,15.0718,15.0867,15.057,15.0793,333400.0
2007-07-09 12:20:00,20.29,20.3,20.26,20.26,260600.0,15.0867,15.0942,15.0644,15.0644,260600.0
2007-07-09 12:30:00,20.26,20.27,20.22,20.22,316000.0,15.0644,15.0718,15.0347,15.0347,316000.0
2007-07-09 12:40:00,20.22,20.23,20.19,20.2,276800.0,15.0347,15.0421,15.0124,15.0198,276800.0
2007-07-09 12:50:00,20.2,20.24,20.2,20.23,180100.0,15.0198,15.0495,15.0198,15.0421,180100.0
2007-07-09 13:00:00,20.23,20.25,20.2,20.21,272300.0,15.0421,15.057,15.0198,15.0272,272300.0
2007-07-09 13:10:00,20.21,20.22,20.2,20.21,79900.0,15.0272,15.0347,15.0198,15.0272,79900.0
2007-07-09 13:20:00,20.2,20.24,20.2,20.23,203400.0,15.0198,15.0495,15.0198,15.0421,203400.0
2007-07-09 13:30:00,20.24,20.24,20.23,20.24,122100.0,15.0495,15.0495,15.0421,15.0495,122100.0
2007-07-09 13:40:00,20.24,20.24,20.2,20.2,164800.0,15.0495,15.0495,15.0198,15.0198,164800.0
2007-07-09 13:50:00,20.2,20.25,20.2,20.23,228200.0,15.0198,15.057,15.0198,15.0421,228200.0
2007-07-09 14:00:00,20.23,20.24,20.22,20.22,129300.0,15.0421,15.0495,15.0347,15.0347,129300.0
2007-07-09 14:10:00,20.22,20.24,20.2,20.22,207600.0,15.0347,15.0495,15.0198,15.0347,207600.0
2007-07-09 14:20:00,20.22,20.24,20.2,20.2,156400.0,15.0347,15.0495,15.0198,15.0198,156400.0
2007-07-09 14:30:00,20.2,20.23,20.2,20.22,215500.0,15.0198,15.0421,15.0198,15.0347,215500.0
2007-07-09 14:40:00,20.22,20.24,20.22,20.23,246500.0,15.0347,15.0495,15.0347,15.0421,246500.0
2007-07-09 14:50:00,20.23,20.23,20.18,20.18,731300.0,15.0421,15.0421,15.0049,15.0049,731300.0
2007-07-09 15:00:00,20.18,20.2,20.15,20.2,610500.0,15.0049,15.0198,14.9826,15.0198,610500.0
2007-07-09 15:10:00,20.19,20.24,20.19,20.22,332000.0,15.0124,15.0495,15.0124,15.0347,332000.0
2007-07-09 15:20:00,20.22,20.23,20.2,20.22,429000.0,15.0347,15.0421,15.0198,15.0347,429000.0
2007-07-09 15:30:00,20.22,20.23,20.21,20.23,211700.0,15.0347,15.0421,15.0272,15.0421,211700.0
2007-07-09 15:40:00,20.22,20.23,20.21,20.23,433200.0,15.0347,15.0421,15.0272,15.0421,433200.0
2007-07-09 15:50:00,20.22,20.23,20.16,20.17,921000.0,15.0347,15.0421,14.9901,14.9975,921000.0
2007-07-10 09:30:00,20.11,20.16,20.0,20.06,902700.0,14.9529,14.9901,14.8711,14.9157,902700.0
2007-07-10 09:40:00,20.07,20.1,19.99,20.03,1274800.0,14.9231,14.9454,14.8637,14.8934,1274800.0
2007-07-10 09:50:00,20.02,20.03,19.98,19.99,1495000.0,14.886,14.8934,14.8562,14.8637,1495000.0
2007-07-10 10:00:00,19.99,20.05,19.86,19.94,2200900.0,14.8637,14.9083,14.767,14.8265,2200900.0
2007-07-10 10:10:00,19.94,19.95,19.88,19.89,1153100.0,14.8265,14.8339,14.7819,14.7893,1153100.0
2007-07-10 10:20:00,19.9,19.92,19.84,19.87,978700.0,14.7967,14.8116,14.7521,14.7744,978700.0
2007-07-10 10:30:00,19.87,19.89,19.82,19.85,984400.0,14.7744,14.7893,14.7372,14.7596,984400.0
2007-07-10 10:40:00,19.85,19.9,19.81,19.83,766800.0,14.7596,14.7967,14.7298,14.7447,766800.0
2007-07-10 10:50:00,19.82,19.86,19.82,19.85,892800.0,14.7372,14.767,14.7372,14.7596,892800.0
2007-07-10 11:00:00,19.85,19.94,19.85,19.94,464600.0,14.7596,14.8265,14.7596,14.8265,464600.0
2007-07-10 11:10:00,19.94,20.01,19.93,20.0,892000.0,14.8265,14.8785,14.819,14.8711,892000.0
2007-07-10 11:20:00,19.99,20.0,19.95,19.97,634800.0,14.8637,14.8711,14.8339,14.8488,634800.0
2007-07-10 11:30:00,19.98,19.98,19.94,19.94,238200.0,14.8562,14.8562,14.8265,14.8265,238200.0
2007-07-10 11:40:00,19.94,19.97,19.94,19.96,154900.0,14.8265,14.8488,14.8265,14.8413,154900.0
2007-07-10 11:50:00,19.96,19.99,19.96,19.99,139800.0,14.8413,14.8637,14.8413,14.8637,139800.0
2007-07-10 12:00:00,19.99,20.0,19.95,19.99,192800.0,14.8637,14.8711,14.8339,14.8637,192800.0
2007-07-10 12:10:00,19.98,19.99,19.95,19.95,297000.0,14.8562,14.8637,14.8339,14.8339,297000.0
2007-07-10 12:20:00,19.94,19.95,19.91,19.92,491300.0,14.8265,14.8339,14.8042,14.8116,491300.0
2007-07-10 12:30:00,19.93,19.96,19.92,19.93,431300.0,14.819,14.8413,14.8116,14.819,431300.0
2007-07-10 12:40:00,19.94,19.94,19.9,19.91,273400.0,14.8265,14.8265,14.7967,14.8042,273400.0
2007-07-10 12:50:00,19.93,19.95,19.89,19.89,589800.0,14.819,14.8339,14.7893,14.7893,589800.0
2007-07-10 13:00:00,19.9,19.93,19.89,19.91,522200.0,14.7967,14.819,14.7893,14.8042,522200.0
2007-07-10 13:10:00,19.91,19.95,19.91,19.94,282700.0,14.8042,14.8339,14.8042,14.8265,282700.0
2007-07-10 13:20:00,19.94,19.94,19.89,19.9,503700.0,14.8265,14.8265,14.7893,14.7967,503700.0
2007-07-10 13:30:00,19.91,19.95,19.9,19.94,318700.0,14.8042,14.8339,14.7967,14.8265,318700.0
2007-07-10 13:40:00,19.93,19.94,19.84,19.85,594600.0,14.819,14.8265,14.7521,14.7596,594600.0
2007-07-10 13:50:00,19.85,19.89,19.81,19.87,509400.0,14.7596,14.7893,14.7298,14.7744,509400.0
2007-07-10 14:00:00,19.87,19.9,19.85,19.89,492500.0,14.7744,14.7967,14.7596,14.7893,492500.0
2007-07-10 14:10:00,19.87,19.92,19.86,19.9,599000.0,14.7744,14.8116,14.767,14.7967,599000.0
2007-07-10 14:20:00,19.89,19.9,19.86,19.88,204000.0,14.7893,14.7967,14.767,14.7819,204000.0
2007-07-10 14:30:00,19.88,19.89,19.86,19.89,263900.0,14.7819,14.7893,14.767,14.7893,263900.0
2007-07-10 14:40:00,19.88,19.91,19.83,19.83,346300.0,14.7819,14.8042,14.7447,14.7447,346300.0
2007-07-10 14:50:00,19.84,19.87,19.83,19.84,227000.0,14.7521,14.7744,14.7447,14.7521,227000.0
2007-07-10 15:00:00,19.84,19.85,19.8,19.84,365300.0,14.7521,14.7596,14.7224,14.7521,365300.0
2007-07-10 15:10:00,19.83,19.88,19.81,19.86,450400.0,14.7447,14.7819,14.7298,14.767,450400.0
2007-07-10 15:20:00,19.86,19.89,19.85,19.86,445000.0,14.767,14.7893,14.7596,14.767,445000.0
2007-07-10 15:30:00,19.85,19.86,19.83,19.85,370100.0,14.7596,14.767,14.7447,14.7596,370100.0
2007-07-10 15:40:00,19.85,19.85,19.83,19.84,639200.0,14.7596,14.7596,14.7447,14.7521,639200.0
2007-07-10 15:50:00,19.84,19.85,19.82,19.83,935000.0,14.7521,14.7596,14.7372,14.7447,935000.0
2007-07-11 09:30:00,19.8,19.94,19.77,19.88,1302300.0,14.7224,14.8265,14.7001,14.7819,1302300.0
2007-07-11 09:40:00,19.89,19.89,19.75,19.84,927500.0,14.7893,14.7893,14.6852,14.7521,927500.0
2007-07-11 09:50:00,19.84,19.84,19.75,19.81,570300.0,14.7521,14.7521,14.6852,14.7298,570300.0
2007-07-11 10:00:00,19.81,19.92,19.79,19.89,898200.0,14.7298,14.8116,14.7149,14.7893,898200.0
2007-07-11 10:10:00,19.89,19.99,19.89,19.93,919100.0,14.7893,14.8637,14.7893,14.819,919100.0
2007-07-11 10:20:00,19.92,19.94,19.88,19.9,1151200.0,14.8116,14.8265,14.7819,14.7967,1151200.0
2007-07-11 10:30:00,19.9,19.91,19.79,19.8,1770600.0,14.7967,14.8042,14.7149,14.7224,1770600.0
2007-07-11 10:40:00,19.79,19.84,19.77,19.77,998500.0,14.7149,14.7521,14.7001,14.7001,998500.0
2007-07-11 10:50:00,19.78,19.93,19.77,19.79,735100.0,14.7075,14.819,14.7001,14.7149,735100.0
2007-07-11 11:00:00,19.79,19.81,19.71,19.71,1237200.0,14.7149,14.7298,14.6555,14.6555,1237200.0
2007-07-11 11:10:00,19.71,19.82,19.67,19.81,785700.0,14.6555,14.7372,14.6257,14.7298,785700.0
2007-07-11 11:20:00,19.82,19.86,19.8,19.83,457900.0,14.7372,14.767,14.7224,14.7447,457900.0
2007-07-11 11:30:00,19.83,19.85,19.81,19.84,519400.0,14.7447,14.7596,14.7298,14.7521,519400.0
2007-07-11 11:40:00,19.84,19.85,19.81,19.83,173900.0,14.7521,14.7596,14.7298,14.7447,173900.0
2007-07-11 11:50:00,19.82,19.83,19.81,19.82,237800.0,14.7372,14.7447,14.7298,14.7372,237800.0
2007-07-11 12:00:00,19.82,19.84,19.81,19.82,294700.0,14.7372,14.7521,14.7298,14.7372,294700.0
2007-07-11 12:10:00,19.83,19.87,19.82,19.85,350000.0,14.7447,14.7744,14.7372,14.7596,350000.0
2007-07-11 12:20:00,19.85,19.89,19.84,19.88,335700.0,14.7596,14.7893,14.7521,14.7819,335700.0
2007-07-11 12:30:00,19.87,19.89,19.85,19.88,322200.0,14.7744,14.7893,14.7596,14.7819,322200.0
2007-07-11 12:40:00,19.88,19.9,19.87,19.87,373300.0,14.7819,14.7967,14.7744,14.7744,373300.0
2007-07-11 12:50:00,19.87,19.92,19.87,19.89,360400.0,14.7744,14.8116,14.7744,14.7893,360400.0
2007-07-11 13:00:00,19.9,19.9,19.87,19.89,117000.0,14.7967,14.7967,14.7744,14.7893,117000.0
2007-07-11 13:10:00,19.88,19.9,19.86,19.9,311900.0,14.7819,14.7967,14.767,14.7967,311900.0
2007-07-11 13:20:00,19.9,19.9,19.87,19.9,215900.0,14.7967,14.7967,14.7744,14.7967,215900.0
2007-07-11 13:30:00,19.89,19.9,19.86,19.89,277000.0,14.7893,14.7967,14.767,14.7893,277000.0
2007-07-11 13:40:00,19.89,19.93,19.88,19.92,311500.0,14.7893,14.819,14.7819,14.8116,311500.0
2007-07-11 13:50:00,19.92,19.94,19.91,19.91,431800.0,14.8116,14.8265,14.8042,14.8042,431800.0
2007-07-11 14:00:00,19.91,19.95,19.89,19.91,655300.0,14.8042,14.8339,14.7893,14.8042,655300.0
2007-07-11 14:10:00,19.92,19.95,19.91,19.95,547400.0,14.8116,14.8339,14.8042,14.8339,547400.0
2007-07-11 14:20:00,19.93,19.98,19.93,19.98,345500.0,14.819,14.8562,14.819,14.8562,345500.0
2007-07-11 14:30:00,19.97,19.98,19.93,19.94,285600.0,14.8488,14.8562,14.819,14.8265,285600.0
2007-07-11 14:40:00,19.94,19.96,19.93,19.93,506100.0,14.8265,14.8413,14.819,14.819,506100.0
2007-07-11 14:50:00,19.92,19.95,19.88,19.91,359900.0,14.8116,14.8339,14.7819,14.8042,359900.0
2007-07-11 15:00:00,19.91,19.97,19.9,19.97,328500.0,14.8042,14.8488,14.7967,14.8488,328500.0
2007-07-11 15:10:00,19.97,19.99,19.93,19.99,450200.0,14.8488,14.8637,14.819,14.8637,450200.0
2007-07-11 15:20:00,19.99,20.0,19.98,20.0,331700.0,14.8637,14.8711,14.8562,14.8711,331700.0
2007-07-11 15:30:00,19.99,20.03,19.99,19.99,796500.0,14.8637,14.8934,14.8637,14.8637,796500.0
2007-07-11 15:40:00,19.99,20.03,19.99,19.99,778100.0,14.8637,14.8934,14.8637,14.8637,778100.0
2007-07-11 15:50:00,19.99,20.04,19.98,20.02,1046600.0,14.8637,14.9008,14.8562,14.886,1046600.0
2007-07-12 09:30:00,20.02,20.06,20.01,20.04,941700.0,14.886,14.9157,14.8785,14.9008,941700.0
2007-07-12 09:40:00,20.05,20.09,19.97,20.08,764900.0,14.9083,14.938,14.8488,14.9306,764900.0
2007-07-12 09:50:00,20.03,20.1,20.03,20.08,417500.0,14.8934,14.9454,14.8934,14.9306,417500.0
2007-07-12 10:00:00,20.07,20.12,20.05,20.09,425600.0,14.9231,14.9603,14.9083,14.938,425600.0
2007-07-12 10:10:00,20.09,20.15,20.07,20.13,708400.0,14.938,14.9826,14.9231,14.9678,708400.0
2007-07-12 10:20:00,20.14,20.15,20.09,20.1,347300.0,14.9752,14.9826,14.938,14.9454,347300.0
2007-07-12 10:30:00,20.1,20.15,20.09,20.11,273000.0,14.9454,14.9826,14.938,14.9529,273000.0
2007-07-12 10:40:00,20.11,20.11,20.09,20.1,135800.0,14.9529,14.9529,14.938,14.9454,135800.0
2007-07-12 10:50:00,20.11,20.14,20.07,20.08,947500.0,14.9529,14.9752,14.9231,14.9306,947500.0
2007-07-12 11:00:00,20.08,20.08,20.02,20.05,570600.0,14.9306,14.9306,14.886,14.9083,570600.0
2007-07-12 11:10:00,20.05,20.07,20.04,20.05,321000.0,14.9083,14.9231,14.9008,14.9083,321000.0
2007-07-12 11:20:00,20.05,20.06,20.02,20.03,313500.0,14.9083,14.9157,14.886,14.8934,313500.0
2007-07-12 11:30:00,20.03,20.04,20.01,20.04,811300.0,14.8934,14.9008,14.8785,14.9008,811300.0
2007-07-12 11:40:00,20.03,20.09,20.02,20.09,511700.0,14.8934,14.938,14.886,14.938,511700.0
2007-07-12 11:50:00,20.09,20.12,20.08,20.11,379800.0,14.938,14.9603,14.9306,14.9529,379800.0
2007-07-12 12:00:00,20.1,20.14,20.1,20.14,697600.0,14.9454,14.9752,14.9454,14.9752,697600.0
2007-07-12 12:10:00,20.14,20.28,20.13,20.28,1490400.0,14.9752,15.0793,14.9678,15.0793,1490400.0
2007-07-12 12:20:00,20.27,20.31,20.17,20.25,1469200.0,15.0718,15.1016,14.9975,15.057,1469200.0
2007-07-12 12:30:00,20.24,20.34,20.23,20.31,1271600.0,15.0495,15.1239,15.0421,15.1016,1271600.0
2007-07-12 12:40:00,20.32,20.36,20.31,20.35,647600.0,15.109,15.1388,15.1016,15.1313,647600.0
2007-07-12 12:50:00,20.35,20.47,20.14,20.45,1284500.0,15.1313,15.2206,14.9752,15.2057,1284500.0
2007-07-12 13:00:00,20.45,20.5,20.44,20.47,1827100.0,15.2057,15.2429,15.1983,15.2206,1827100.0
2007-07-12 13:10:00,20.47,20.49,20.46,20.49,461500.0,15.2206,15.2354,15.2131,15.2354,461500.0
2007-07-12 13:20:00,20.48,20.5,20.47,20.5,301200.0,15.228,15.2429,15.2206,15.2429,301200.0
2007-07-12 13:30:00,20.49,20.55,20.49,20.55,1208200.0,15.2354,15.28,15.2354,15.28,1208200.0
2007-07-12 13:40:00,20.55,20.62,20.54,20.6,1177400.0,15.28,15.3321,15.2726,15.3172,1177400.0
2007-07-12 13:50:00,20.6,20.61,20.49,20.49,842900.0,15.3172,15.3247,15.2354,15.2354,842900.0
2007-07-12 14:00:00,20.49,20.53,20.44,20.47,1009200.0,15.2354,15.2652,15.1983,15.2206,1009200.0
2007-07-12 14:10:00,20.47,20.5,20.46,20.47,351800.0,15.2206,15.2429,15.2131,15.2206,351800.0
2007-07-12 14:20:00,20.47,20.54,20.47,20.53,450700.0,15.2206,15.2726,15.2206,15.2652,450700.0
2007-07-12 14:30:00,20.53,20.56,20.5,20.51,528200.0,15.2652,15.2875,15.2429,15.2503,528200.0
2007-07-12 14:40:00,20.51,20.61,20.51,20.6,897300.0,15.2503,15.3247,15.2503,15.3172,897300.0
2007-07-12 14:50:00,20.6,20.65,20.58,20.64,1041100.0,15.3172,15.3544,15.3023,15.347,1041100.0
2007-07-12 15:00:00,20.62,20.66,20.62,20.66,818400.0,15.3321,15.3618,15.3321,15.3618,818400.0
2007-07-12 15:10:00,20.65,20.68,20.62,20.63,1125900.0,15.3544,15.3767,15.3321,15.3395,1125900.0
2007-07-12 15:20:00,20.63,20.72,20.6,20.71,1327700.0,15.3395,15.4064,15.3172,15.399,1327700.0
2007-07-12 15:30:00,20.71,20.74,20.66,20.72,1563400.0,15.399,15.4213,15.3618,15.4064,1563400.0
2007-07-12 15:40:00,20.72,20.74,20.68,20.7,1242200.0,15.4064,15.4213,15.3767,15.3916,1242200.0
2007-07-12 15:50:00,20.69,20.75,20.69,20.75,1558200.0,15.3841,15.4288,15.3841,15.4288,1558200.0
2007-07-13 09:30:00,20.65,20.93,20.64,20.92,1905300.0,15.3544,15.5626,15.347,15.5552,1905300.0
2007-07-13 09:40:00,20.92,20.95,20.83,20.9,1035400.0,15.5552,15.5775,15.4882,15.5403,1035400.0
2007-07-13 09:50:00,20.9,20.98,20.84,20.89,1406100.0,15.5403,15.5998,15.4957,15.5329,1406100.0
2007-07-13 10:00:00,20.9,20.93,20.85,20.88,901000.0,15.5403,15.5626,15.5031,15.5254,901000.0
2007-07-13 10:10:00,20.87,20.88,20.79,20.87,945000.0,15.518,15.5254,15.4585,15.518,945000.0
2007-07-13 10:20:00,20.87,20.88,20.72,20.77,812400.0,15.518,15.5254,15.4064,15.4436,812400.0
2007-07-13 10:30:00,20.77,20.81,20.68,20.7,915600.0,15.4436,15.4734,15.3767,15.3916,915600.0
2007-07-13 10:40:00,20.7,20.73,20.68,20.7,928100.0,15.3916,15.4139,15.3767,15.3916,928100.0
2007-07-13 10:50:00,20.69,20.72,20.67,20.69,4600600.0,15.3841,15.4064,15.3693,15.3841,4600600.0
2007-07-13 11:00:00,20.7,20.7,20.65,20.66,7762700.0,15.3916,15.3916,15.3544,15.3618,7762700.0
2007-07-13 11:10:00,20.66,20.68,20.6,20.63,1052900.0,15.3618,15.3767,15.3172,15.3395,1052900.0
2007-07-13 11:20:00,20.63,20.69,20.63,20.68,504500.0,15.3395,15.3841,15.3395,15.3767,504500.0
2007-07-13 11:30:00,20.67,20.68,20.64,20.65,331300.0,15.3693,15.3767,15.347,15.3544,331300.0
2007-07-13 11:40:00,20.65,20.67,20.61,20.61,375900.0,15.3544,15.3693,15.3247,15.3247,375900.0
2007-07-13 11:50:00,20.61,20.64,20.61,20.62,178100.0,15.3247,15.347,15.3247,15.3321,178100.0
2007-07-13 12:00:00,20.62,20.64,20.61,20.62,238700.0,15.3321,15.347,15.3247,15.3321,238700.0
2007-07-13 12:10:00,20.63,20.64,20.62,20.63,79400.0,15.3395,15.347,15.3321,15.3395,79400.0
2007-07-13 12:20:00,20.63,20.65,20.62,20.64,611500.0,15.3395,15.3544,15.3321,15.347,611500.0
2007-07-13 12:30:00,20.65,20.65,20.64,20.65,197700.0,15.3544,15.3544,15.347,15.3544,197700.0
2007-07-13 12:40:00,20.64,20.69,20.6,20.65,3705800.0,15.347,15.3841,15.3172,15.3544,3705800.0
2007-07-13 12:50:00,20.65,20.66,20.64,20.65,297500.0,15.3544,15.3618,15.347,15.3544,297500.0
2007-07-13 13:00:00,20.65,20.67,20.58,20.6,482200.0,15.3544,15.3693,15.3023,15.3172,482200.0
2007-07-13 13:10:00,20.6,20.63,20.59,20.6,433300.0,15.3172,15.3395,15.3098,15.3172,433300.0
2007-07-13 13:20:00,20.6,20.6,20.58,20.58,502400.0,15.3172,15.3172,15.3023,15.3023,502400.0
2007-07-13 13:30:00,20.58,20.6,20.58,20.59,246800.0,15.3023,15.3172,15.3023,15.3098,246800.0
2007-07-13 13:40:00,20.6,20.6,20.58,20.59,358300.0,15.3172,15.3172,15.3023,15.3098,358300.0
2007-07-13 13:50:00,20.59,20.59,20.53,20.55,534400.0,15.3098,15.3098,15.2652,15.28,534400.0
2007-07-13 14:00:00,20.55,20.55,20.53,20.55,304100.0,15.28,15.28,15.2652,15.28,304100.0
2007-07-13 14:10:00,20.55,20.58,20.54,20.57,826400.0,15.28,15.3023,15.2726,15.2949,826400.0
2007-07-13 14:20:00,20.57,20.61,20.57,20.59,845400.0,15.2949,15.3247,15.2949,15.3098,845400.0
2007-07-13 14:30:00,20.6,20.74,20.58,20.58,2162500.0,15.3172,15.4213,15.3023,15.3023,2162500.0
2007-07-13 14:40:00,20.58,20.62,20.58,20.59,641600.0,15.3023,15.3321,15.3023,15.3098,641600.0
2007-07-13 14:50:00,20.59,20.6,20.59,20.6,357700.0,15.3098,15.3172,15.3098,15.3172,357700.0
2007-07-13 15:00:00,20.59,20.6,20.56,20.56,314100.0,15.3098,15.3172,15.2875,15.2875,314100.0
2007-07-13 15:10:00,20.56,20.59,20.55,20.57,554600.0,15.2875,15.3098,15.28,15.2949,554600.0
2007-07-13 15:20:00,20.57,20.58,20.54,20.55,855500.0,15.2949,15.3023,15.2726,15.28,855500.0
2007-07-13 15:30:00,20.55,20.56,20.54,20.54,1091100.0,15.28,15.2875,15.2726,15.2726,1091100.0
2007-07-13 15:40:00,20.55,20.55,20.49,20.5,2255300.0,15.28,15.28,15.2354,15.2429,2255300.0
2007-07-13 15:50:00,20.5,20.54,20.45,20.47,2742900.0,15.2429,15.2726,15.2057,15.2206,2742900.0
2007-07-16 09:30:00,20.39,20.54,20.35,20.5,843800.0,15.1611,15.2726,15.1313,15.2429,843800.0
2007-07-16 09:40:00,20.5,20.51,20.43,20.43,797900.0,15.2429,15.2503,15.1908,15.1908,797900.0
2007-07-16 09:50:00,20.44,20.46,20.43,20.45,586000.0,15.1983,15.2131,15.1908,15.2057,586000.0
2007-07-16 10:00:00,20.45,20.46,20.44,20.44,332400.0,15.2057,15.2131,15.1983,15.1983,332400.0
2007-07-16 10:10:00,20.45,20.57,20.44,20.56,1172100.0,15.2057,15.2949,15.1983,15.2875,1172100.0
2007-07-16 10:20:00,20.56,20.67,20.56,20.67,1359100.0,15.2875,15.3693,15.2875,15.3693,1359100.0
2007-07-16 10:30:00,20.66,20.68,20.57,20.57,1109400.0,15.3618,15.3767,15.2949,15.2949,1109400.0
2007-07-16 10:40:00,20.57,20.58,20.47,20.48,692700.0,15.2949,15.3023,15.2206,15.228,692700.0
2007-07-16 10:50:00,20.48,20.55,20.46,20.53,612700.0,15.228,15.28,15.2131,15.2652,612700.0
2007-07-16 11:00:00,20.54,20.54,20.51,20.53,215900.0,15.2726,15.2726,15.2503,15.2652,215900.0
2007-07-16 11:10:00,20.53,20.6,20.53,20.59,289800.0,15.2652,15.3172,15.2652,15.3098,289800.0
2007-07-16 11:20:00,20.59,20.6,20.54,20.54,237900.0,15.3098,15.3172,15.2726,15.2726,237900.0
2007-07-16 11:30:00,20.54,20.59,20.54,20.58,339700.0,15.2726,15.3098,15.2726,15.3023,339700.0
2007-07-16 11:40:00,20.58,20.61,20.57,20.6,478800.0,15.3023,15.3247,15.2949,15.3172,478800.0
2007-07-16 11:50:00,20.6,20.64,20.6,20.6,337300.0,15.3172,15.347,15.3172,15.3172,337300.0
2007-07-16 12:00:00,20.6,20.61,20.56,20.56,195200.0,15.3172,15.3247,15.2875,15.2875,195200.0
2007-07-16 12:10:00,20.57,20.63,20.51,20.52,432600.0,15.2949,15.3395,15.2503,15.2577,432600.0
2007-07-16 12:20:00,20.52,20.52,20.49,20.5,314100.0,15.2577,15.2577,15.2354,15.2429,314100.0
2007-07-16 12:30:00,20.5,20.55,20.5,20.55,272200.0,15.2429,15.28,15.2429,15.28,272200.0
2007-07-16 12:40:00,20.55,20.56,20.54,20.56,153100.0,15.28,15.2875,15.2726,15.2875,153100.0
2007-07-16 12:50:00,20.56,20.56,20.54,20.54,81800.0,15.2875,15.2875,15.2726,15.2726,81800.0
2007-07-16 13:00:00,20.55,20.56,20.54,20.55,257300.0,15.28,15.2875,15.2726,15.28,257300.0
2007-07-16 13:10:00,20.55,20.56,20.52,20.56,401900.0,15.28,15.2875,15.2577,15.2875,401900.0
2007-07-16 13:20:00,20.56,20.58,20.55,20.57,231200.0,15.2875,15.3023,15.28,15.2949,231200.0
2007-07-16 13:30:00,20.58,20.58,20.5,20.53,310900.0,15.3023,15.3023,15.2429,15.2652,310900.0
2007-07-16 13:40:00,20.53,20.55,20.52,20.55,117100.0,15.2652,15.28,15.2577,15.28,117100.0
2007-07-16 13:50:00,20.54,20.57,20.51,20.55,300700.0,15.2726,15.2949,15.2503,15.28,300700.0
2007-07-16 14:00:00,20.55,20.55,20.5,20.5,319500.0,15.28,15.28,15.2429,15.2429,319500.0
2007-07-16 14:10:00,20.51,20.52,20.5,20.5,217700.0,15.2503,15.2577,15.2429,15.2429,217700.0
2007-07-16 14:20:00,20.51,20.54,20.5,20.54,201200.0,15.2503,15.2726,15.2429,15.2726,201200.0
2007-07-16 14:30:00,20.54,20.56,20.52,20.55,288600.0,15.2726,15.2875,15.2577,15.28,288600.0
2007-07-16 14:40:00,20.56,20.63,20.55,20.62,346200.0,15.2875,15.3395,15.28,15.3321,346200.0
2007-07-16 14:50:00,20.62,20.63,20.58,20.61,597400.0,15.3321,15.3395,15.3023,15.3247,597400.0
2007-07-16 15:00:00,20.6,20.61,20.56,20.57,260900.0,15.3172,15.3247,15.2875,15.2949,260900.0
2007-07-16 15:10:00,20.57,20.61,20.56,20.6,375500.0,15.2949,15.3247,15.2875,15.3172,375500.0
2007-07-16 15:20:00,20.6,20.64,20.59,20.63,463500.0,15.3172,15.347,15.3098,15.3395,463500.0
2007-07-16 15:30:00,20.62,20.65,20.58,20.61,715500.0,15.3321,15.3544,15.3023,15.3247,715500.0
2007-07-16 15:40:00,20.61,20.62,20.59,20.61,429200.0,15.3247,15.3321,15.3098,15.3247,429200.0
2007-07-16 15:50:00,20.6,20.66,20.58,20.63,1210200.0,15.3172,15.3618,15.3023,15.3395,1210200.0
2007-07-17 09:30:00,20.84,21.08,20.75,21.07,2932300.0,15.4957,15.6741,15.4288,15.6667,2932300.0
2007-07-17 09:40:00,21.07,21.2,21.05,21.15,1337900.0,15.6667,15.7634,15.6518,15.7262,1337900.0
2007-07-17 09:50:00,21.15,21.19,21.11,21.13,1585900.0,15.7262,15.7559,15.6964,15.7113,1585900.0
2007-07-17 10:00:00,21.13,21.28,21.13,21.26,3985200.0,15.7113,15.8228,15.7113,15.808,3985200.0
2007-07-17 10:10:00,21.26,21.29,21.2,21.26,1793300.0,15.808,15.8303,15.7634,15.808,1793300.0
2007-07-17 10:20:00,21.26,21.36,21.26,21.34,1521700.0,15.808,15.8823,15.808,15.8675,1521700.0
2007-07-17 10:30:00,21.35,21.46,21.33,21.42,1974500.0,15.8749,15.9567,15.86,15.9269,1974500.0
2007-07-17 10:40:00,21.43,21.45,21.35,21.37,1198400.0,15.9344,15.9492,15.8749,15.8898,1198400.0
2007-07-17 10:50:00,21.37,21.43,21.36,21.41,662200.0,15.8898,15.9344,15.8823,15.9195,662200.0
2007-07-17 11:00:00,21.42,21.44,21.38,21.44,1266700.0,15.9269,15.9418,15.8972,15.9418,1266700.0
2007-07-17 11:10:00,21.44,21.48,21.41,21.42,2668900.0,15.9418,15.9715,15.9195,15.9269,2668900.0
2007-07-17 11:20:00,21.43,21.43,21.35,21.36,993800.0,15.9344,15.9344,15.8749,15.8823,993800.0
2007-07-17 11:30:00,21.36,21.39,21.34,21.35,653600.0,15.8823,15.9046,15.8675,15.8749,653600.0
2007-07-17 11:40:00,21.36,21.36,21.33,21.36,390100.0,15.8823,15.8823,15.86,15.8823,390100.0
2007-07-17 11:50:00,21.36,21.36,21.3,21.35,788600.0,15.8823,15.8823,15.8377,15.8749,788600.0
2007-07-17 12:00:00,21.36,21.36,21.27,21.29,680800.0,15.8823,15.8823,15.8154,15.8303,680800.0
2007-07-17 12:10:00,21.29,21.3,21.24,21.24,545700.0,15.8303,15.8377,15.7931,15.7931,545700.0
2007-07-17 12:20:00,21.25,21.29,21.24,21.29,531200.0,15.8005,15.8303,15.7931,15.8303,531200.0
2007-07-17 12:30:00,21.29,21.3,21.22,21.24,485800.0,15.8303,15.8377,15.7782,15.7931,485800.0
2007-07-17 12:40:00,21.25,21.31,21.23,21.31,665400.0,15.8005,15.8451,15.7857,15.8451,665400.0
2007-07-17 12:50:00,21.3,21.35,21.29,21.35,411200.0,15.8377,15.8749,15.8303,15.8749,411200.0
2007-07-17 13:00:00,21.34,21.34,21.29,21.32,661900.0,15.8675,15.8675,15.8303,15.8526,661900.0
2007-07-17 13:10:00,21.32,21.39,21.31,21.35,679100.0,15.8526,15.9046,15.8451,15.8749,679100.0
2007-07-17 13:20:00,21.36,21.38,21.35,21.37,368300.0,15.8823,15.8972,15.8749,15.8898,368300.0
2007-07-17 13:30:00,21.38,21.5,21.36,21.49,1426800.0,15.8972,15.9864,15.8823,15.979,1426800.0
2007-07-17 13:40:00,21.48,21.68,21.45,21.66,3690100.0,15.9715,16.1203,15.9492,16.1054,3690100.0
2007-07-17 13:50:00,21.67,22.08,21.63,21.75,5496300.0,16.1128,16.4177,16.0831,16.1723,5496300.0
2007-07-17 14:00:00,21.75,21.9,21.68,21.84,3048700.0,16.1723,16.2838,16.1203,16.2392,3048700.0
2007-07-17 14:10:00,21.84,22.0,21.83,21.93,2620800.0,16.2392,16.3582,16.2318,16.3061,2620800.0
2007-07-17 14:20:00,21.93,21.97,21.93,21.96,1154200.0,16.3061,16.3359,16.3061,16.3285,1154200.0
2007-07-17 14:30:00,21.96,22.03,21.92,21.95,2892000.0,16.3285,16.3805,16.2987,16.321,2892000.0
2007-07-17 14:40:00,21.95,21.96,21.9,21.91,1505800.0,16.321,16.3285,16.2838,16.2913,1505800.0
2007-07-17 14:50:00,21.91,22.04,21.88,22.03,1790600.0,16.2913,16.3879,16.269,16.3805,1790600.0
2007-07-17 15:00:00,22.04,22.05,21.96,22.01,1496000.0,16.3879,16.3954,16.3285,16.3656,1496000.0
2007-07-17 15:10:00,22.02,22.08,21.96,21.97,1419700.0,16.3731,16.4177,16.3285,16.3359,1419700.0
2007-07-17 15:20:00,21.97,22.0,21.84,21.98,2724600.0,16.3359,16.3582,16.2392,16.3433,2724600.0
2007-07-17 15:30:00,21.98,22.0,21.92,21.95,2281200.0,16.3433,16.3582,16.2987,16.321,2281200.0
2007-07-17 15:40:00,21.95,21.95,21.91,21.93,2706000.0,16.321,16.321,16.2913,16.3061,2706000.0
2007-07-17 15:50:00,21.93,21.94,21.8,21.8,4244400.0,16.3061,16.3136,16.2095,16.2095,4244400.0
2007-07-18 09:30:00,21.42,21.62,21.38,21.5,2087200.0,15.9269,16.0756,15.8972,15.9864,2087200.0
2007-07-18 09:40:00,21.5,21.59,21.45,21.57,2234100.0,15.9864,16.0533,15.9492,16.0385,2234100.0
2007-07-18 09:50:00,21.57,21.67,21.5,21.65,1326800.0,16.0385,16.1128,15.9864,16.098,1326800.0
2007-07-18 10:00:00,21.65,21.73,21.55,21.59,1972900.0,16.098,16.1574,16.0236,16.0533,1972900.0
2007-07-18 10:10:00,21.58,21.58,21.49,21.5,1643500.0,16.0459,16.0459,15.979,15.9864,1643500.0
2007-07-18 10:20:00,21.51,21.65,21.5,21.58,1154000.0,15.9939,16.098,15.9864,16.0459,1154000.0
2007-07-18 10:30:00,21.58,21.61,21.5,21.5,1021900.0,16.0459,16.0682,15.9864,15.9864,1021900.0
2007-07-18 10:40:00,21.51,21.55,21.36,21.37,1484100.0,15.9939,16.0236,15.8823,15.8898,1484100.0
2007-07-18 10:50:00,21.37,21.46,21.33,21.45,1715500.0,15.8898,15.9567,15.86,15.9492,1715500.0
2007-07-18 11:00:00,21.46,21.54,21.45,21.5,646800.0,15.9567,16.0162,15.9492,15.9864,646800.0
2007-07-18 11:10:00,21.51,21.52,21.46,21.49,576300.0,15.9939,16.0013,15.9567,15.979,576300.0
2007-07-18 11:20:00,21.49,21.54,21.49,21.52,466200.0,15.979,16.0162,15.979,16.0013,466200.0
2007-07-18 11:30:00,21.52,21.52,21.45,21.46,514800.0,16.0013,16.0013,15.9492,15.9567,514800.0
2007-07-18 11:40:00,21.46,21.52,21.45,21.51,341100.0,15.9567,16.0013,15.9492,15.9939,341100.0
2007-07-18 11:50:00,21.51,21.51,21.45,21.47,412700.0,15.9939,15.9939,15.9492,15.9641,412700.0
2007-07-18 12:00:00,21.46,21.51,21.42,21.5,697200.0,15.9567,15.9939,15.9269,15.9864,697200.0
2007-07-18 12:10:00,21.5,21.55,21.45,21.45,565400.0,15.9864,16.0236,15.9492,15.9492,565400.0
2007-07-18 12:20:00,21.45,21.48,21.41,21.48,479000.0,15.9492,15.9715,15.9195,15.9715,479000.0
2007-07-18 12:30:00,21.47,21.52,21.45,21.49,412400.0,15.9641,16.0013,15.9492,15.979,412400.0
2007-07-18 12:40:00,21.49,21.54,21.49,21.54,306200.0,15.979,16.0162,15.979,16.0162,306200.0
2007-07-18 12:50:00,21.54,21.55,21.5,21.53,380700.0,16.0162,16.0236,15.9864,16.0087,380700.0
2007-07-18 13:00:00,21.53,21.55,21.5,21.53,283500.0,16.0087,16.0236,15.9864,16.0087,283500.0
2007-07-18 13:10:00,21.53,21.54,21.45,21.47,595600.0,16.0087,16.0162,15.9492,15.9641,595600.0
2007-07-18 13:20:00,21.46,21.51,21.44,21.44,456500.0,15.9567,15.9939,15.9418,15.9418,456500.0
2007-07-18 13:30:00,21.44,21.52,21.44,21.51,409600.0,15.9418,16.0013,15.9418,15.9939,409600.0
2007-07-18 13:40:00,21.51,21.55,21.49,21.53,317800.0,15.9939,16.0236,15.979,16.0087,317800.0
2007-07-18 13:50:00,21.53,21.54,21.5,21.53,414200.0,16.0087,16.0162,15.9864,16.0087,414200.0
2007-07-18 14:00:00,21.52,21.54,21.51,21.52,210100.0,16.0013,16.0162,15.9939,16.0013,210100.0
2007-07-18 14:10:00,21.52,21.53,21.47,21.49,288800.0,16.0013,16.0087,15.9641,15.979,288800.0
2007-07-18 14:20:00,21.48,21.51,21.47,21.47,336700.0,15.9715,15.9939,15.9641,15.9641,336700.0
2007-07-18 14:30:00,21.47,21.5,21.47,21.48,281200.0,15.9641,15.9864,15.9641,15.9715,281200.0
2007-07-18 14:40:00,21.47,21.5,21.45,21.47,386200.0,15.9641,15.9864,15.9492,15.9641,386200.0
2007-07-18 14:50:00,21.48,21.51,21.46,21.48,345500.0,15.9715,15.9939,15.9567,15.9715,345500.0
2007-07-18 15:00:00,21.49,21.51,21.47,21.48,731600.0,15.979,15.9939,15.9641,15.9715,731600.0
2007-07-18 15:10:00,21.48,21.51,21.47,21.47,978400.0,15.9715,15.9939,15.9641,15.9641,978400.0
2007-07-18 15:20:00,21.47,21.52,21.46,21.5,547500.0,15.9641,16.0013,15.9567,15.9864,547500.0
2007-07-18 15:30:00,21.5,21.58,21.48,21.55,963500.0,15.9864,16.0459,15.9715,16.0236,963500.0
2007-07-18 15:40:00,21.55,21.59,21.5,21.59,926700.0,16.0236,16.0533,15.9864,16.0533,926700.0
2007-07-18 15:50:00,21.58,21.67,21.58,21.66,1272800.0,16.0459,16.1128,16.0459,16.1054,1272800.0
2007-07-19 09:30:00,21.62,21.78,21.57,21.64,1171400.0,16.0756,16.1946,16.0385,16.0905,1171400.0
2007-07-19 09:40:00,21.64,21.73,21.63,21.73,490100.0,16.0905,16.1574,16.0831,16.1574,490100.0
2007-07-19 09:50:00,21.73,21.82,21.73,21.75,555300.0,16.1574,16.2244,16.1574,16.1723,555300.0
2007-07-19 10:00:00,21.75,21.77,21.69,21.76,730900.0,16.1723,16.1872,16.1277,16.1797,730900.0
2007-07-19 10:10:00,21.76,21.84,21.74,21.83,360400.0,16.1797,16.2392,16.1649,16.2318,360400.0
2007-07-19 10:20:00,21.84,21.84,21.78,21.84,512600.0,16.2392,16.2392,16.1946,16.2392,512600.0
2007-07-19 10:30:00,21.84,21.84,21.75,21.75,589900.0,16.2392,16.2392,16.1723,16.1723,589900.0
2007-07-19 10:40:00,21.76,21.78,21.73,21.75,412300.0,16.1797,16.1946,16.1574,16.1723,412300.0
2007-07-19 10:50:00,21.75,21.77,21.68,21.77,324800.0,16.1723,16.1872,16.1203,16.1872,324800.0
2007-07-19 11:00:00,21.76,21.81,21.75,21.75,319400.0,16.1797,16.2169,16.1723,16.1723,319400.0
2007-07-19 11:10:00,21.75,21.78,21.73,21.76,399300.0,16.1723,16.1946,16.1574,16.1797,399300.0
2007-07-19 11:20:00,21.77,21.78,21.73,21.75,386600.0,16.1872,16.1946,16.1574,16.1723,386600.0
2007-07-19 11:30:00,21.75,21.81,21.75,21.81,262000.0,16.1723,16.2169,16.1723,16.2169,262000.0
2007-07-19 11:40:00,21.8,21.82,21.79,21.8,320500.0,16.2095,16.2244,16.2021,16.2095,320500.0
2007-07-19 11:50:00,21.8,21.81,21.78,21.8,295800.0,16.2095,16.2169,16.1946,16.2095,295800.0
2007-07-19 12:00:00,21.8,21.82,21.79,21.81,742800.0,16.2095,16.2244,16.2021,16.2169,742800.0
2007-07-19 12:10:00,21.81,21.84,21.79,21.84,530400.0,16.2169,16.2392,16.2021,16.2392,530400.0
2007-07-19 12:20:00,21.83,21.87,21.82,21.86,495700.0,16.2318,16.2615,16.2244,16.2541,495700.0
2007-07-19 12:30:00,21.86,21.87,21.85,21.85,375800.0,16.2541,16.2615,16.2467,16.2467,375800.0
2007-07-19 12:40:00,21.85,21.86,21.82,21.85,550400.0,16.2467,16.2541,16.2244,16.2467,550400.0
2007-07-19 12:50:00,21.86,21.93,21.85,21.86,1317100.0,16.2541,16.3061,16.2467,16.2541,1317100.0
2007-07-19 13:00:00,21.85,21.86,21.81,21.83,297400.0,16.2467,16.2541,16.2169,16.2318,297400.0
2007-07-19 13:10:00,21.82,21.86,21.82,21.85,371900.0,16.2244,16.2541,16.2244,16.2467,371900.0
2007-07-19 13:20:00,21.85,21.85,21.83,21.84,138200.0,16.2467,16.2467,16.2318,16.2392,138200.0
2007-07-19 13:30:00,21.84,21.84,21.79,21.79,324100.0,16.2392,16.2392,16.2021,16.2021,324100.0
2007-07-19 13:40:00,21.8,21.83,21.78,21.83,283200.0,16.2095,16.2318,16.1946,16.2318,283200.0
2007-07-19 13:50:00,21.82,21.84,21.82,21.83,182100.0,16.2244,16.2392,16.2244,16.2318,182100.0
2007-07-19 14:00:00,21.83,21.84,21.76,21.79,544900.0,16.2318,16.2392,16.1797,16.2021,544900.0
2007-07-19 14:10:00,21.78,21.79,21.72,21.75,410900.0,16.1946,16.2021,16.15,16.1723,410900.0
2007-07-19 14:20:00,21.76,21.77,21.74,21.74,260000.0,16.1797,16.1872,16.1649,16.1649,260000.0
2007-07-19 14:30:00,21.74,21.74,21.68,21.71,481800.0,16.1649,16.1649,16.1203,16.1426,481800.0
2007-07-19 14:40:00,21.72,21.72,21.69,21.72,326800.0,16.15,16.15,16.1277,16.15,326800.0
2007-07-19 14:50:00,21.71,21.75,21.71,21.75,271500.0,16.1426,16.1723,16.1426,16.1723,271500.0
2007-07-19 15:00:00,21.75,21.8,21.74,21.8,380000.0,16.1723,16.2095,16.1649,16.2095,380000.0
2007-07-19 15:10:00,21.8,21.8,21.78,21.78,236000.0,16.2095,16.2095,16.1946,16.1946,236000.0
2007-07-19 15:20:00,21.77,21.78,21.76,21.78,378100.0,16.1872,16.1946,16.1797,16.1946,378100.0
2007-07-19 15:30:00,21.78,21.83,21.77,21.83,551100.0,16.1946,16.2318,16.1872,16.2318,551100.0
2007-07-19 15:40:00,21.82,21.84,21.81,21.83,874100.0,16.2244,16.2392,16.2169,16.2318,874100.0
2007-07-19 15:50:00,21.84,21.84,21.77,21.77,800800.0,16.2392,16.2392,16.1872,16.1872,800800.0
2007-07-20 09:30:00,21.83,21.87,21.77,21.82,2950200.0,16.2318,16.2615,16.1872,16.2244,2950200.0
2007-07-20 09:40:00,21.82,21.82,21.74,21.74,441200.0,16.2244,16.2244,16.1649,16.1649,441200.0
2007-07-20 09:50:00,21.75,21.75,21.5,21.55,696800.0,16.1723,16.1723,15.9864,16.0236,696800.0
2007-07-20 10:00:00,21.55,21.62,21.53,21.57,730000.0,16.0236,16.0756,16.0087,16.0385,730000.0
2007-07-20 10:10:00,21.57,21.65,21.53,21.63,636700.0,16.0385,16.098,16.0087,16.0831,636700.0
2007-07-20 10:20:00,21.64,21.67,21.6,21.61,670100.0,16.0905,16.1128,16.0608,16.0682,670100.0
2007-07-20 10:30:00,21.61,21.63,21.57,21.59,482000.0,16.0682,16.0831,16.0385,16.0533,482000.0
2007-07-20 10:40:00,21.58,21.6,21.5,21.5,529100.0,16.0459,16.0608,15.9864,15.9864,529100.0
2007-07-20 10:50:00,21.5,21.57,21.45,21.56,582700.0,15.9864,16.0385,15.9492,16.031,582700.0
2007-07-20 11:00:00,21.56,21.57,21.48,21.5,589500.0,16.031,16.0385,15.9715,15.9864,589500.0
2007-07-20 11:10:00,21.49,21.5,21.48,21.49,324800.0,15.979,15.9864,15.9715,15.979,324800.0
2007-07-20 11:20:00,21.49,21.51,21.48,21.49,332900.0,15.979,15.9939,15.9715,15.979,332900.0
2007-07-20 11:30:00,21.49,21.51,21.38,21.4,705100.0,15.979,15.9939,15.8972,15.9121,705100.0
2007-07-20 11:40:00,21.4,21.49,21.4,21.43,595100.0,15.9121,15.979,15.9121,15.9344,595100.0
2007-07-20 11:50:00,21.43,21.44,21.39,21.4,463200.0,15.9344,15.9418,15.9046,15.9121,463200.0
2007-07-20 12:00:00,21.4,21.4,21.31,21.38,763700.0,15.9121,15.9121,15.8451,15.8972,763700.0
2007-07-20 12:10:00,21.38,21.43,21.37,21.42,536900.0,15.8972,15.9344,15.8898,15.9269,536900.0
2007-07-20 12:20:00,21.42,21.5,21.4,21.5,384600.0,15.9269,15.9864,15.9121,15.9864,384600.0
2007-07-20 12:30:00,21.5,21.51,21.46,21.47,539800.0,15.9864,15.9939,15.9567,15.9641,539800.0
2007-07-20 12:40:00,21.48,21.49,21.42,21.43,402000.0,15.9715,15.979,15.9269,15.9344,402000.0
2007-07-20 12:50:00,21.43,21.46,21.39,21.41,499800.0,15.9344,15.9567,15.9046,15.9195,499800.0
2007-07-20 13:00:00,21.4,21.43,21.37,21.4,449300.0,15.9121,15.9344,15.8898,15.9121,449300.0
2007-07-20 13:10:00,21.4,21.46,21.38,21.45,309400.0,15.9121,15.9567,15.8972,15.9492,309400.0
2007-07-20 13:20:00,21.45,21.46,21.41,21.42,392800.0,15.9492,15.9567,15.9195,15.9269,392800.0
2007-07-20 13:30:00,21.42,21.43,21.4,21.43,206800.0,15.9269,15.9344,15.9121,15.9344,206800.0
2007-07-20 13:40:00,21.43,21.48,21.42,21.47,384700.0,15.9344,15.9715,15.9269,15.9641,384700.0
2007-07-20 13:50:00,21.47,21.5,21.46,21.49,280800.0,15.9641,15.9864,15.9567,15.979,280800.0
2007-07-20 14:00:00,21.48,21.56,21.46,21.54,377100.0,15.9715,16.031,15.9567,16.0162,377100.0
2007-07-20 14:10:00,21.55,21.58,21.52,21.55,389700.0,16.0236,16.0459,16.0013,16.0236,389700.0
2007-07-20 14:20:00,21.55,21.56,21.46,21.48,454800.0,16.0236,16.031,15.9567,15.9715,454800.0
2007-07-20 14:30:00,21.48,21.49,21.42,21.43,420400.0,15.9715,15.979,15.9269,15.9344,420400.0
2007-07-20 14:40:00,21.44,21.52,21.42,21.52,466700.0,15.9418,16.0013,15.9269,16.0013,466700.0
2007-07-20 14:50:00,21.52,21.54,21.5,21.5,446400.0,16.0013,16.0162,15.9864,15.9864,446400.0
2007-07-20 15:00:00,21.51,21.53,21.47,21.49,407400.0,15.9939,16.0087,15.9641,15.979,407400.0
2007-07-20 15:10:00,21.49,21.5,21.46,21.48,351700.0,15.979,15.9864,15.9567,15.9715,351700.0
2007-07-20 15:20:00,21.49,21.5,21.44,21.47,482300.0,15.979,15.9864,15.9418,15.9641,482300.0
2007-07-20 15:30:00,21.47,21.47,21.39,21.41,553500.0,15.9641,15.9641,15.9046,15.9195,553500.0
2007-07-20 15:40:00,21.42,21.46,21.4,21.46,638700.0,15.9269,15.9567,15.9121,15.9567,638700.0
2007-07-20 15:50:00,21.46,21.48,21.42,21.46,855000.0,15.9567,15.9715,15.9269,15.9567,855000.0
2007-07-23 09:30:00,21.58,21.66,21.4,21.53,683000.0,16.0459,16.1054,15.9121,16.0087,683000.0
2007-07-23 09:40:00,21.53,21.59,21.49,21.55,330300.0,16.0087,16.0533,15.979,16.0236,330300.0
2007-07-23 09:50:00,21.56,21.62,21.51,21.53,394000.0,16.031,16.0756,15.9939,16.0087,394000.0
2007-07-23 10:00:00,21.53,21.6,21.53,21.55,376900.0,16.0087,16.0608,16.0087,16.0236,376900.0
2007-07-23 10:10:00,21.54,21.58,21.5,21.5,245900.0,16.0162,16.0459,15.9864,15.9864,245900.0
2007-07-23 10:20:00,21.5,21.53,21.48,21.52,255300.0,15.9864,16.0087,15.9715,16.0013,255300.0
2007-07-23 10:30:00,21.52,21.54,21.51,21.52,203300.0,16.0013,16.0162,15.9939,16.0013,203300.0
2007-07-23 10:40:00,21.53,21.58,21.52,21.58,338000.0,16.0087,16.0459,16.0013,16.0459,338000.0
2007-07-23 10:50:00,21.57,21.67,21.57,21.66,478000.0,16.0385,16.1128,16.0385,16.1054,478000.0
2007-07-23 11:00:00,21.65,21.66,21.6,21.63,302500.0,16.098,16.1054,16.0608,16.0831,302500.0
2007-07-23 11:10:00,21.63,21.64,21.58,21.59,169500.0,16.0831,16.0905,16.0459,16.0533,169500.0
2007-07-23 11:20:00,21.59,21.59,21.54,21.58,292000.0,16.0533,16.0533,16.0162,16.0459,292000.0
2007-07-23 11:30:00,21.57,21.64,21.57,21.58,266400.0,16.0385,16.0905,16.0385,16.0459,266400.0
2007-07-23 11:40:00,21.59,21.6,21.51,21.54,310800.0,16.0533,16.0608,15.9939,16.0162,310800.0
2007-07-23 11:50:00,21.53,21.54,21.5,21.5,220700.0,16.0087,16.0162,15.9864,15.9864,220700.0
2007-07-23 12:00:00,21.5,21.52,21.48,21.52,238700.0,15.9864,16.0013,15.9715,16.0013,238700.0
2007-07-23 12:10:00,21.51,21.58,21.49,21.5,295400.0,15.9939,16.0459,15.979,15.9864,295400.0
2007-07-23 12:20:00,21.5,21.53,21.49,21.49,144100.0,15.9864,16.0087,15.979,15.979,144100.0
2007-07-23 12:30:00,21.49,21.56,21.48,21.56,193800.0,15.979,16.031,15.9715,16.031,193800.0
2007-07-23 12:40:00,21.56,21.6,21.55,21.59,173300.0,16.031,16.0608,16.0236,16.0533,173300.0
2007-07-23 12:50:00,21.59,21.6,21.52,21.53,246900.0,16.0533,16.0608,16.0013,16.0087,246900.0
2007-07-23 13:00:00,21.53,21.55,21.51,21.51,210400.0,16.0087,16.0236,15.9939,15.9939,210400.0
2007-07-23 13:10:00,21.51,21.54,21.51,21.52,163100.0,15.9939,16.0162,15.9939,16.0013,163100.0
2007-07-23 13:20:00,21.53,21.54,21.46,21.49,294500.0,16.0087,16.0162,15.9567,15.979,294500.0
2007-07-23 13:30:00,21.48,21.49,21.45,21.49,172100.0,15.9715,15.979,15.9492,15.979,172100.0
2007-07-23 13:40:00,21.49,21.49,21.45,21.46,261100.0,15.979,15.979,15.9492,15.9567,261100.0
2007-07-23 13:50:00,21.46,21.49,21.45,21.46,382500.0,15.9567,15.979,15.9492,15.9567,382500.0
2007-07-23 14:00:00,21.46,21.48,21.43,21.45,297900.0,15.9567,15.9715,15.9344,15.9492,297900.0
2007-07-23 14:10:00,21.44,21.47,21.41,21.46,324900.0,15.9418,15.9641,15.9195,15.9567,324900.0
2007-07-23 14:20:00,21.46,21.48,21.42,21.45,399200.0,15.9567,15.9715,15.9269,15.9492,399200.0
2007-07-23 14:30:00,21.45,21.51,21.44,21.5,299800.0,15.9492,15.9939,15.9418,15.9864,299800.0
2007-07-23 14:40:00,21.51,21.55,21.5,21.53,304900.0,15.9939,16.0236,15.9864,16.0087,304900.0
2007-07-23 14:50:00,21.54,21.56,21.51,21.53,329900.0,16.0162,16.031,15.9939,16.0087,329900.0
2007-07-23 15:00:00,21.53,21.54,21.49,21.52,375500.0,16.0087,16.0162,15.979,16.0013,375500.0
2007-07-23 15:10:00,21.51,21.52,21.46,21.49,504200.0,15.9939,16.0013,15.9567,15.979,504200.0
2007-07-23 15:20:00,21.49,21.51,21.47,21.48,364000.0,15.979,15.9939,15.9641,15.9715,364000.0
2007-07-23 15:30:00,21.48,21.49,21.44,21.45,448600.0,15.9715,15.979,15.9418,15.9492,448600.0
2007-07-23 15:40:00,21.45,21.47,21.41,21.43,519200.0,15.9492,15.9641,15.9195,15.9344,519200.0
2007-07-23 15:50:00,21.42,21.45,21.42,21.45,591900.0,15.9269,15.9492,15.9269,15.9492,591900.0
2007-07-24 09:30:00,21.26,21.5,21.21,21.28,1043200.0,15.808,15.9864,15.7708,15.8228,1043200.0
2007-07-24 09:40:00,21.27,21.31,21.22,21.24,787300.0,15.8154,15.8451,15.7782,15.7931,787300.0
2007-07-24 09:50:00,21.24,21.36,21.24,21.33,699600.0,15.7931,15.8823,15.7931,15.86,699600.0
2007-07-24 10:00:00,21.32,21.42,21.29,21.35,1047200.0,15.8526,15.9269,15.8303,15.8749,1047200.0
2007-07-24 10:10:00,21.35,21.44,21.32,21.44,957100.0,15.8749,15.9418,15.8526,15.9418,957100.0
2007-07-24 10:20:00,21.44,21.47,21.4,21.44,758700.0,15.9418,15.9641,15.9121,15.9418,758700.0
2007-07-24 10:30:00,21.44,21.59,21.43,21.59,906000.0,15.9418,16.0533,15.9344,16.0533,906000.0
2007-07-24 10:40:00,21.59,21.64,21.56,21.57,976700.0,16.0533,16.0905,16.031,16.0385,976700.0
2007-07-24 10:50:00,21.58,21.67,21.56,21.65,635300.0,16.0459,16.1128,16.031,16.098,635300.0
2007-07-24 11:00:00,21.65,21.67,21.59,21.63,524600.0,16.098,16.1128,16.0533,16.0831,524600.0
2007-07-24 11:10:00,21.63,21.69,21.59,21.66,392800.0,16.0831,16.1277,16.0533,16.1054,392800.0
2007-07-24 11:20:00,21.66,21.69,21.6,21.62,561400.0,16.1054,16.1277,16.0608,16.0756,561400.0
2007-07-24 11:30:00,21.62,21.62,21.55,21.6,481700.0,16.0756,16.0756,16.0236,16.0608,481700.0
2007-07-24 11:40:00,21.59,21.6,21.56,21.58,392700.0,16.0533,16.0608,16.031,16.0459,392700.0
2007-07-24 11:50:00,21.59,21.68,21.58,21.68,305100.0,16.0533,16.1203,16.0459,16.1203,305100.0
2007-07-24 12:00:00,21.68,21.71,21.67,21.69,356200.0,16.1203,16.1426,16.1128,16.1277,356200.0
2007-07-24 12:10:00,21.7,21.74,21.66,21.73,403900.0,16.1351,16.1649,16.1054,16.1574,403900.0
2007-07-24 12:20:00,21.73,21.74,21.7,21.71,311400.0,16.1574,16.1649,16.1351,16.1426,311400.0
2007-07-24 12:30:00,21.71,21.75,21.7,21.7,539400.0,16.1426,16.1723,16.1351,16.1351,539400.0
2007-07-24 12:40:00,21.7,21.75,21.69,21.73,389600.0,16.1351,16.1723,16.1277,16.1574,389600.0
2007-07-24 12:50:00,21.74,21.79,21.73,21.76,373600.0,16.1649,16.2021,16.1574,16.1797,373600.0
2007-07-24 13:00:00,21.76,21.78,21.71,21.71,405400.0,16.1797,16.1946,16.1426,16.1426,405400.0
2007-07-24 13:10:00,21.71,21.78,21.65,21.67,680500.0,16.1426,16.1946,16.098,16.1128,680500.0
2007-07-24 13:20:00,21.66,21.78,21.63,21.76,427700.0,16.1054,16.1946,16.0831,16.1797,427700.0
2007-07-24 13:30:00,21.76,21.78,21.74,21.75,450500.0,16.1797,16.1946,16.1649,16.1723,450500.0
2007-07-24 13:40:00,21.75,21.76,21.71,21.73,302600.0,16.1723,16.1797,16.1426,16.1574,302600.0
2007-07-24 13:50:00,21.73,21.73,21.67,21.7,404200.0,16.1574,16.1574,16.1128,16.1351,404200.0
2007-07-24 14:00:00,21.7,21.7,21.6,21.65,567200.0,16.1351,16.1351,16.0608,16.098,567200.0
2007-07-24 14:10:00,21.66,21.71,21.61,21.65,502800.0,16.1054,16.1426,16.0682,16.098,502800.0
2007-07-24 14:20:00,21.65,21.69,21.63,21.67,319700.0,16.098,16.1277,16.0831,16.1128,319700.0
2007-07-24 14:30:00,21.66,21.67,21.55,21.55,677900.0,16.1054,16.1128,16.0236,16.0236,677900.0
2007-07-24 14:40:00,21.55,21.61,21.51,21.61,775400.0,16.0236,16.0682,15.9939,16.0682,775400.0
2007-07-24 14:50:00,21.61,21.63,21.56,21.56,332000.0,16.0682,16.0831,16.031,16.031,332000.0
2007-07-24 15:00:00,21.57,21.57,21.46,21.49,977900.0,16.0385,16.0385,15.9567,15.979,977900.0
2007-07-24 15:10:00,21.49,21.54,21.44,21.52,634200.0,15.979,16.0162,15.9418,16.0013,634200.0
2007-07-24 15:20:00,21.52,21.55,21.45,21.47,681800.0,16.0013,16.0236,15.9492,15.9641,681800.0
2007-07-24 15:30:00,21.47,21.5,21.44,21.45,535500.0,15.9641,15.9864,15.9418,15.9492,535500.0
2007-07-24 15:40:00,21.45,21.46,21.37,21.39,1253300.0,15.9492,15.9567,15.8898,15.9046,1253300.0
2007-07-24 15:50:00,21.38,21.39,21.29,21.32,2080600.0,15.8972,15.9046,15.8303,15.8526,2080600.0
2007-07-25 09:30:00,21.63,21.63,21.34,21.42,931600.0,16.0831,16.0831,15.8675,15.9269,931600.0
2007-07-25 09:40:00,21.42,21.49,21.41,21.48,726800.0,15.9269,15.979,15.9195,15.9715,726800.0
2007-07-25 09:50:00,21.49,21.82,21.49,21.77,1226600.0,15.979,16.2244,15.979,16.1872,1226600.0
2007-07-25 10:00:00,21.76,21.81,21.63,21.63,1035900.0,16.1797,16.2169,16.0831,16.0831,1035900.0
2007-07-25 10:10:00,21.63,21.73,21.63,21.67,2319000.0,16.0831,16.1574,16.0831,16.1128,2319000.0
2007-07-25 10:20:00,21.67,21.68,21.61,21.66,1665900.0,16.1128,16.1203,16.0682,16.1054,1665900.0
2007-07-25 10:30:00,21.66,21.66,21.6,21.61,545900.0,16.1054,16.1054,16.0608,16.0682,545900.0
2007-07-25 10:40:00,21.61,21.65,21.57,21.59,1698800.0,16.0682,16.098,16.0385,16.0533,1698800.0
2007-07-25 10:50:00,21.6,21.67,21.58,21.67,827500.0,16.0608,16.1128,16.0459,16.1128,827500.0
2007-07-25 11:00:00,21.67,21.82,21.66,21.77,949000.0,16.1128,16.2244,16.1054,16.1872,949000.0
2007-07-25 11:10:00,21.76,21.79,21.62,21.62,597900.0,16.1797,16.2021,16.0756,16.0756,597900.0
2007-07-25 11:20:00,21.62,21.79,21.61,21.72,760000.0,16.0756,16.2021,16.0682,16.15,760000.0
2007-07-25 11:30:00,21.73,21.77,21.68,21.75,485100.0,16.1574,16.1872,16.1203,16.1723,485100.0
2007-07-25 11:40:00,21.75,21.85,21.75,21.83,670800.0,16.1723,16.2467,16.1723,16.2318,670800.0
2007-07-25 11:50:00,21.83,21.84,21.71,21.72,434400.0,16.2318,16.2392,16.1426,16.15,434400.0
2007-07-25 12:00:00,21.71,21.77,21.7,21.72,279800.0,16.1426,16.1872,16.1351,16.15,279800.0
2007-07-25 12:10:00,21.72,21.78,21.69,21.73,311600.0,16.15,16.1946,16.1277,16.1574,311600.0
2007-07-25 12:20:00,21.73,21.76,21.71,21.74,152000.0,16.1574,16.1797,16.1426,16.1649,152000.0
2007-07-25 12:30:00,21.73,21.77,21.73,21.74,319300.0,16.1574,16.1872,16.1574,16.1649,319300.0
2007-07-25 12:40:00,21.74,21.79,21.73,21.76,425200.0,16.1649,16.2021,16.1574,16.1797,425200.0
2007-07-25 12:50:00,21.77,21.77,21.68,21.73,395800.0,16.1872,16.1872,16.1203,16.1574,395800.0
2007-07-25 13:00:00,21.74,21.8,21.74,21.75,489300.0,16.1649,16.2095,16.1649,16.1723,489300.0
2007-07-25 13:10:00,21.75,21.76,21.71,21.73,657000.0,16.1723,16.1797,16.1426,16.1574,657000.0
2007-07-25 13:20:00,21.74,21.74,21.7,21.71,308000.0,16.1649,16.1649,16.1351,16.1426,308000.0
2007-07-25 13:30:00,21.7,21.7,21.64,21.65,578600.0,16.1351,16.1351,16.0905,16.098,578600.0
2007-07-25 13:40:00,21.65,21.74,21.64,21.67,448300.0,16.098,16.1649,16.0905,16.1128,448300.0
2007-07-25 13:50:00,21.67,21.7,21.6,21.62,949500.0,16.1128,16.1351,16.0608,16.0756,949500.0
2007-07-25 14:00:00,21.63,21.7,21.62,21.68,1037600.0,16.0831,16.1351,16.0756,16.1203,1037600.0
2007-07-25 14:10:00,21.67,21.72,21.65,21.69,513200.0,16.1128,16.15,16.098,16.1277,513200.0
2007-07-25 14:20:00,21.69,21.73,21.68,21.69,366300.0,16.1277,16.1574,16.1203,16.1277,366300.0
2007-07-25 14:30:00,21.7,21.77,21.67,21.69,677400.0,16.1351,16.1872,16.1128,16.1277,677400.0
2007-07-25 14:40:00,21.7,21.78,21.7,21.78,699200.0,16.1351,16.1946,16.1351,16.1946,699200.0
2007-07-25 14:50:00,21.77,21.82,21.73,21.81,834800.0,16.1872,16.2244,16.1574,16.2169,834800.0
2007-07-25 15:00:00,21.81,21.87,21.81,21.82,1152000.0,16.2169,16.2615,16.2169,16.2244,1152000.0
2007-07-25 15:10:00,21.83,21.88,21.81,21.86,746400.0,16.2318,16.269,16.2169,16.2541,746400.0
2007-07-25 15:20:00,21.86,21.87,21.79,21.81,788300.0,16.2541,16.2615,16.2021,16.2169,788300.0
2007-07-25 15:30:00,21.81,21.81,21.71,21.72,659100.0,16.2169,16.2169,16.1426,16.15,659100.0
2007-07-25 15:40:00,21.71,21.77,21.71,21.75,1054800.0,16.1426,16.1872,16.1426,16.1723,1054800.0
2007-07-25 15:50:00,21.74,21.86,21.74,21.75,1857900.0,16.1649,16.2541,16.1649,16.1723,1857900.0
2007-07-26 09:30:00,21.5,21.68,21.5,21.61,1126700.0,15.9864,16.1203,15.9864,16.0682,1126700.0
2007-07-26 09:40:00,21.61,21.62,21.46,21.46,2574800.0,16.0682,16.0756,15.9567,15.9567,2574800.0
2007-07-26 09:50:00,21.46,21.56,21.45,21.53,1398100.0,15.9567,16.031,15.9492,16.0087,1398100.0
2007-07-26 10:00:00,21.52,21.66,21.47,21.64,1069800.0,16.0013,16.1054,15.9641,16.0905,1069800.0
2007-07-26 10:10:00,21.65,21.77,21.56,21.57,1207000.0,16.098,16.1872,16.031,16.0385,1207000.0
2007-07-26 10:20:00,21.57,21.62,21.53,21.56,815100.0,16.0385,16.0756,16.0087,16.031,815100.0
2007-07-26 10:30:00,21.56,21.61,21.51,21.53,631400.0,16.031,16.0682,15.9939,16.0087,631400.0
2007-07-26 10:40:00,21.52,21.66,21.51,21.66,820800.0,16.0013,16.1054,15.9939,16.1054,820800.0
2007-07-26 10:50:00,21.66,21.7,21.56,21.58,503100.0,16.1054,16.1351,16.031,16.0459,503100.0
2007-07-26 11:00:00,21.57,21.57,21.48,21.53,763300.0,16.0385,16.0385,15.9715,16.0087,763300.0
2007-07-26 11:10:00,21.53,21.57,21.47,21.48,980700.0,16.0087,16.0385,15.9641,15.9715,980700.0
2007-07-26 11:20:00,21.47,21.49,21.45,21.46,389300.0,15.9641,15.979,15.9492,15.9567,389300.0
2007-07-26 11:30:00,21.47,21.51,21.45,21.48,618900.0,15.9641,15.9939,15.9492,15.9715,618900.0
2007-07-26 11:40:00,21.48,21.52,21.46,21.5,477800.0,15.9715,16.0013,15.9567,15.9864,477800.0
2007-07-26 11:50:00,21.49,21.55,21.49,21.5,398000.0,15.979,16.0236,15.979,15.9864,398000.0
2007-07-26 12:00:00,21.49,21.55,21.49,21.51,706500.0,15.979,16.0236,15.979,15.9939,706500.0
2007-07-26 12:10:00,21.5,21.51,21.48,21.5,466700.0,15.9864,15.9939,15.9715,15.9864,466700.0
2007-07-26 12:20:00,21.5,21.51,21.46,21.46,655600.0,15.9864,15.9939,15.9567,15.9567,655600.0
2007-07-26 12:30:00,21.46,21.5,21.45,21.47,1277500.0,15.9567,15.9864,15.9492,15.9641,1277500.0
2007-07-26 12:40:00,21.48,21.5,21.37,21.48,1181600.0,15.9715,15.9864,15.8898,15.9715,1181600.0
2007-07-26 12:50:00,21.48,21.53,21.45,21.5,726100.0,15.9715,16.0087,15.9492,15.9864,726100.0
2007-07-26 13:00:00,21.5,21.54,21.46,21.48,759700.0,15.9864,16.0162,15.9567,15.9715,759700.0
2007-07-26 13:10:00,21.48,21.6,21.48,21.5,701600.0,15.9715,16.0608,15.9715,15.9864,701600.0
2007-07-26 13:20:00,21.51,21.53,21.46,21.49,749700.0,15.9939,16.0087,15.9567,15.979,749700.0
2007-07-26 13:30:00,21.49,21.55,21.48,21.48,568400.0,15.979,16.0236,15.9715,15.9715,568400.0
2007-07-26 13:40:00,21.49,21.53,21.46,21.48,780100.0,15.979,16.0087,15.9567,15.9715,780100.0
2007-07-26 13:50:00,21.48,21.49,21.38,21.38,1360000.0,15.9715,15.979,15.8972,15.8972,1360000.0
2007-07-26 14:00:00,21.38,21.44,21.35,21.38,1546300.0,15.8972,15.9418,15.8749,15.8972,1546300.0
2007-07-26 14:10:00,21.38,21.42,21.32,21.32,1133400.0,15.8972,15.9269,15.8526,15.8526,1133400.0
2007-07-26 14:20:00,21.33,21.41,21.27,21.37,1727600.0,15.86,15.9195,15.8154,15.8898,1727600.0
2007-07-26 14:30:00,21.38,21.42,21.28,21.31,1755100.0,15.8972,15.9269,15.8228,15.8451,1755100.0
2007-07-26 14:40:00,21.32,21.32,21.26,21.27,1305700.0,15.8526,15.8526,15.808,15.8154,1305700.0
2007-07-26 14:50:00,21.27,21.38,21.27,21.38,1847800.0,15.8154,15.8972,15.8154,15.8972,1847800.0
2007-07-26 15:00:00,21.38,21.49,21.34,21.42,1485600.0,15.8972,15.979,15.8675,15.9269,1485600.0
2007-07-26 15:10:00,21.42,21.56,21.37,21.52,1207600.0,15.9269,16.031,15.8898,16.0013,1207600.0
2007-07-26 15:20:00,21.51,21.6,21.43,21.46,1123500.0,15.9939,16.0608,15.9344,15.9567,1123500.0
2007-07-26 15:30:00,21.45,21.52,21.41,21.46,1012800.0,15.9492,16.0013,15.9195,15.9567,1012800.0
2007-07-26 15:40:00,21.46,21.57,21.41,21.56,1059400.0,15.9567,16.0385,15.9195,16.031,1059400.0
2007-07-26 15:50:00,21.56,21.67,21.45,21.61,1964500.0,16.031,16.1128,15.9492,16.0682,1964500.0
2007-07-27 09:30:00,21.69,21.71,21.49,21.7,821700.0,16.1277,16.1426,15.979,16.1351,821700.0
2007-07-27 09:40:00,21.69,21.71,21.56,21.64,868200.0,16.1277,16.1426,16.031,16.0905,868200.0
2007-07-27 09:50:00,21.64,21.67,21.57,21.67,805400.0,16.0905,16.1128,16.0385,16.1128,805400.0
2007-07-27 10:00:00,21.66,21.78,21.64,21.77,972400.0,16.1054,16.1946,16.0905,16.1872,972400.0
2007-07-27 10:10:00,21.78,21.8,21.74,21.77,639400.0,16.1946,16.2095,16.1649,16.1872,639400.0
2007-07-27 10:20:00,21.76,21.77,21.69,21.7,644800.0,16.1797,16.1872,16.1277,16.1351,644800.0
2007-07-27 10:30:00,21.7,21.71,21.61,21.63,583500.0,16.1351,16.1426,16.0682,16.0831,583500.0
2007-07-27 10:40:00,21.63,21.67,21.6,21.61,756200.0,16.0831,16.1128,16.0608,16.0682,756200.0
2007-07-27 10:50:00,21.61,21.63,21.47,21.63,792700.0,16.0682,16.0831,15.9641,16.0831,792700.0
2007-07-27 11:00:00,21.59,21.71,21.48,21.69,1362900.0,16.0533,16.1426,15.9715,16.1277,1362900.0
2007-07-27 11:10:00,21.7,21.7,21.64,21.67,416600.0,16.1351,16.1351,16.0905,16.1128,416600.0
2007-07-27 11:20:00,21.67,21.67,21.6,21.62,288800.0,16.1128,16.1128,16.0608,16.0756,288800.0
2007-07-27 11:30:00,21.61,21.63,21.55,21.55,358900.0,16.0682,16.0831,16.0236,16.0236,358900.0
2007-07-27 11:40:00,21.55,21.61,21.52,21.52,421500.0,16.0236,16.0682,16.0013,16.0013,421500.0
2007-07-27 11:50:00,21.52,21.6,21.51,21.53,644900.0,16.0013,16.0608,15.9939,16.0087,644900.0
2007-07-27 12:00:00,21.53,21.6,21.5,21.57,562300.0,16.0087,16.0608,15.9864,16.0385,562300.0
2007-07-27 12:10:00,21.57,21.57,21.5,21.56,480700.0,16.0385,16.0385,15.9864,16.031,480700.0
2007-07-27 12:20:00,21.57,21.57,21.49,21.51,733000.0,16.0385,16.0385,15.979,15.9939,733000.0
2007-07-27 12:30:00,21.52,21.55,21.42,21.51,1083900.0,16.0013,16.0236,15.9269,15.9939,1083900.0
2007-07-27 12:40:00,21.51,21.61,21.49,21.53,510800.0,15.9939,16.0682,15.979,16.0087,510800.0
2007-07-27 12:50:00,21.53,21.58,21.46,21.46,337700.0,16.0087,16.0459,15.9567,15.9567,337700.0
2007-07-27 13:00:00,21.47,21.53,21.44,21.5,455200.0,15.9641,16.0087,15.9418,15.9864,455200.0
2007-07-27 13:10:00,21.5,21.5,21.46,21.5,269500.0,15.9864,15.9864,15.9567,15.9864,269500.0
2007-07-27 13:20:00,21.5,21.59,21.47,21.57,1033800.0,15.9864,16.0533,15.9641,16.0385,1033800.0
2007-07-27 13:30:00,21.57,21.59,21.52,21.57,501200.0,16.0385,16.0533,16.0013,16.0385,501200.0
2007-07-27 13:40:00,21.56,21.62,21.56,21.59,417200.0,16.031,16.0756,16.031,16.0533,417200.0
2007-07-27 13:50:00,21.59,21.63,21.56,21.61,324400.0,16.0533,16.0831,16.031,16.0682,324400.0
2007-07-27 14:00:00,21.61,21.68,21.6,21.62,622900.0,16.0682,16.1203,16.0608,16.0756,622900.0
2007-07-27 14:10:00,21.62,21.63,21.5,21.57,643900.0,16.0756,16.0831,15.9864,16.0385,643900.0
2007-07-27 14:20:00,21.57,21.57,21.43,21.44,375600.0,16.0385,16.0385,15.9344,15.9418,375600.0
2007-07-27 14:30:00,21.44,21.53,21.42,21.53,493600.0,15.9418,16.0087,15.9269,16.0087,493600.0
2007-07-27 14:40:00,21.52,21.6,21.51,21.57,487100.0,16.0013,16.0608,15.9939,16.0385,487100.0
2007-07-27 14:50:00,21.57,21.62,21.54,21.56,503900.0,16.0385,16.0756,16.0162,16.031,503900.0
2007-07-27 15:00:00,21.56,21.61,21.53,21.59,955700.0,16.031,16.0682,16.0087,16.0533,955700.0
2007-07-27 15:10:00,21.58,21.6,21.54,21.57,480400.0,16.0459,16.0608,16.0162,16.0385,480400.0
2007-07-27 15:20:00,21.57,21.63,21.54,21.62,643600.0,16.0385,16.0831,16.0162,16.0756,643600.0
2007-07-27 15:30:00,21.62,21.66,21.57,21.61,1093500.0,16.0756,16.1054,16.0385,16.0682,1093500.0
2007-07-27 15:40:00,21.61,21.62,21.52,21.54,1119900.0,16.0682,16.0756,16.0013,16.0162,1119900.0
2007-07-27 15:50:00,21.54,21.58,21.51,21.56,2000600.0,16.0162,16.0459,15.9939,16.031,2000600.0
2007-07-30 09:30:00,21.54,21.79,21.53,21.61,1298800.0,16.0162,16.2021,16.0087,16.0682,1298800.0
2007-07-30 09:40:00,21.61,21.7,21.56,21.63,800600.0,16.0682,16.1351,16.031,16.0831,800600.0
2007-07-30 09:50:00,21.63,21.7,21.58,21.64,954200.0,16.0831,16.1351,16.0459,16.0905,954200.0
2007-07-30 10:00:00,21.64,21.7,21.56,21.63,1122100.0,16.0905,16.1351,16.031,16.0831,1122100.0
2007-07-30 10:10:00,21.63,21.65,21.56,21.56,916300.0,16.0831,16.098,16.031,16.031,916300.0
2007-07-30 10:20:00,21.56,21.66,21.55,21.62,832200.0,16.031,16.1054,16.0236,16.0756,832200.0
2007-07-30 10:30:00,21.62,21.63,21.51,21.53,920400.0,16.0756,16.0831,15.9939,16.0087,920400.0
2007-07-30 10:40:00,21.53,21.59,21.48,21.59,638000.0,16.0087,16.0533,15.9715,16.0533,638000.0
2007-07-30 10:50:00,21.59,21.6,21.53,21.57,296500.0,16.0533,16.0608,16.0087,16.0385,296500.0
2007-07-30 11:00:00,21.57,21.63,21.52,21.54,608200.0,16.0385,16.0831,16.0013,16.0162,608200.0
2007-07-30 11:10:00,21.54,21.6,21.5,21.59,858100.0,16.0162,16.0608,15.9864,16.0533,858100.0
2007-07-30 11:20:00,21.59,21.66,21.58,21.64,974200.0,16.0533,16.1054,16.0459,16.0905,974200.0
2007-07-30 11:30:00,21.64,21.65,21.6,21.6,459700.0,16.0905,16.098,16.0608,16.0608,459700.0
2007-07-30 11:40:00,21.6,21.67,21.6,21.66,477600.0,16.0608,16.1128,16.0608,16.1054,477600.0
2007-07-30 11:50:00,21.66,21.72,21.64,21.7,801000.0,16.1054,16.15,16.0905,16.1351,801000.0
2007-07-30 12:00:00,21.7,21.72,21.6,21.69,384400.0,16.1351,16.15,16.0608,16.1277,384400.0
2007-07-30 12:10:00,21.69,21.71,21.64,21.65,300600.0,16.1277,16.1426,16.0905,16.098,300600.0
2007-07-30 12:20:00,21.65,21.72,21.63,21.7,418700.0,16.098,16.15,16.0831,16.1351,418700.0
2007-07-30 12:30:00,21.7,21.75,21.7,21.73,429300.0,16.1351,16.1723,16.1351,16.1574,429300.0
2007-07-30 12:40:00,21.73,21.76,21.67,21.71,530400.0,16.1574,16.1797,16.1128,16.1426,530400.0
2007-07-30 12:50:00,21.71,21.8,21.71,21.77,562300.0,16.1426,16.2095,16.1426,16.1872,562300.0
2007-07-30 13:00:00,21.77,21.85,21.75,21.84,495200.0,16.1872,16.2467,16.1723,16.2392,495200.0
2007-07-30 13:10:00,21.84,21.85,21.79,21.84,449700.0,16.2392,16.2467,16.2021,16.2392,449700.0
2007-07-30 13:20:00,21.84,21.87,21.81,21.82,302700.0,16.2392,16.2615,16.2169,16.2244,302700.0
2007-07-30 13:30:00,21.83,21.83,21.77,21.8,330900.0,16.2318,16.2318,16.1872,16.2095,330900.0
2007-07-30 13:40:00,21.8,21.9,21.8,21.9,462200.0,16.2095,16.2838,16.2095,16.2838,462200.0
2007-07-30 13:50:00,21.89,21.9,21.85,21.88,432500.0,16.2764,16.2838,16.2467,16.269,432500.0
2007-07-30 14:00:00,21.87,21.88,21.79,21.82,629000.0,16.2615,16.269,16.2021,16.2244,629000.0
2007-07-30 14:10:00,21.82,21.87,21.79,21.8,322800.0,16.2244,16.2615,16.2021,16.2095,322800.0
2007-07-30 14:20:00,21.8,21.84,21.78,21.83,647600.0,16.2095,16.2392,16.1946,16.2318,647600.0
2007-07-30 14:30:00,21.84,21.85,21.81,21.84,293800.0,16.2392,16.2467,16.2169,16.2392,293800.0
2007-07-30 14:40:00,21.84,21.9,21.84,21.88,363100.0,16.2392,16.2838,16.2392,16.269,363100.0
2007-07-30 14:50:00,21.88,21.93,21.87,21.89,539100.0,16.269,16.3061,16.2615,16.2764,539100.0
2007-07-30 15:00:00,21.89,21.96,21.88,21.96,531400.0,16.2764,16.3285,16.269,16.3285,531400.0
2007-07-30 15:10:00,21.95,21.99,21.94,21.98,737000.0,16.321,16.3508,16.3136,16.3433,737000.0
2007-07-30 15:20:00,21.98,22.07,21.98,22.04,2786600.0,16.3433,16.4102,16.3433,16.3879,2786600.0
2007-07-30 15:30:00,22.04,22.11,22.0,22.09,1715900.0,16.3879,16.44,16.3582,16.4251,1715900.0
2007-07-30 15:40:00,22.09,22.12,22.02,22.02,1257300.0,16.4251,16.4474,16.3731,16.3731,1257300.0
2007-07-30 15:50:00,22.02,22.04,21.98,22.03,1399100.0,16.3731,16.3879,16.3433,16.3805,1399100.0
2007-07-31 09:30:00,22.24,22.26,22.1,22.1,1867700.0,16.5366,16.5515,16.4326,16.4326,1867700.0
2007-07-31 09:40:00,22.11,22.21,22.08,22.1,1237300.0,16.44,16.5143,16.4177,16.4326,1237300.0
2007-07-31 09:50:00,22.09,22.18,22.08,22.15,729200.0,16.4251,16.492,16.4177,16.4697,729200.0
2007-07-31 10:00:00,22.15,22.2,22.11,22.17,975600.0,16.4697,16.5069,16.44,16.4846,975600.0
2007-07-31 10:10:00,22.17,22.24,22.16,22.21,594100.0,16.4846,16.5366,16.4772,16.5143,594100.0
2007-07-31 10:20:00,22.21,22.23,22.14,22.18,830000.0,16.5143,16.5292,16.4623,16.492,830000.0
2007-07-31 10:30:00,22.18,22.22,22.15,22.18,713600.0,16.492,16.5218,16.4697,16.492,713600.0
2007-07-31 10:40:00,22.18,22.18,22.09,22.09,870700.0,16.492,16.492,16.4251,16.4251,870700.0
2007-07-31 10:50:00,22.09,22.17,22.05,22.16,1460500.0,16.4251,16.4846,16.3954,16.4772,1460500.0
2007-07-31 11:00:00,22.16,22.2,22.12,22.18,379500.0,16.4772,16.5069,16.4474,16.492,379500.0
2007-07-31 11:10:00,22.17,22.19,22.09,22.1,543400.0,16.4846,16.4995,16.4251,16.4326,543400.0
2007-07-31 11:20:00,22.09,22.16,22.08,22.15,577300.0,16.4251,16.4772,16.4177,16.4697,577300.0
2007-07-31 11:30:00,22.15,22.2,22.13,22.13,481800.0,16.4697,16.5069,16.4549,16.4549,481800.0
2007-07-31 11:40:00,22.13,22.17,22.1,22.14,339200.0,16.4549,16.4846,16.4326,16.4623,339200.0
2007-07-31 11:50:00,22.14,22.26,22.14,22.24,680400.0,16.4623,16.5515,16.4623,16.5366,680400.0
2007-07-31 12:00:00,22.24,22.25,22.18,22.2,520200.0,16.5366,16.5441,16.492,16.5069,520200.0
2007-07-31 12:10:00,22.2,22.24,22.14,22.14,404200.0,16.5069,16.5366,16.4623,16.4623,404200.0
2007-07-31 12:20:00,22.15,22.17,22.1,22.11,505200.0,16.4697,16.4846,16.4326,16.44,505200.0
2007-07-31 12:30:00,22.11,22.14,22.04,22.12,701900.0,16.44,16.4623,16.3879,16.4474,701900.0
2007-07-31 12:40:00,22.12,22.17,22.11,22.14,252500.0,16.4474,16.4846,16.44,16.4623,252500.0
2007-07-31 12:50:00,22.14,22.14,22.08,22.12,167700.0,16.4623,16.4623,16.4177,16.4474,167700.0
2007-07-31 13:00:00,22.13,22.13,22.05,22.1,559600.0,16.4549,16.4549,16.3954,16.4326,559600.0
2007-07-31 13:10:00,22.11,22.14,22.09,22.12,371400.0,16.44,16.4623,16.4251,16.4474,371400.0
2007-07-31 13:20:00,22.12,22.14,22.06,22.08,320100.0,16.4474,16.4623,16.4028,16.4177,320100.0
2007-07-31 13:30:00,22.08,22.11,22.07,22.08,360200.0,16.4177,16.44,16.4102,16.4177,360200.0
2007-07-31 13:40:00,22.08,22.09,22.02,22.08,1122700.0,16.4177,16.4251,16.3731,16.4177,1122700.0
2007-07-31 13:50:00,22.08,22.13,22.07,22.12,791000.0,16.4177,16.4549,16.4102,16.4474,791000.0
2007-07-31 14:00:00,22.12,22.15,22.07,22.09,481900.0,16.4474,16.4697,16.4102,16.4251,481900.0
2007-07-31 14:10:00,22.09,22.15,22.08,22.11,391100.0,16.4251,16.4697,16.4177,16.44,391100.0
2007-07-31 14:20:00,22.12,22.12,22.07,22.09,695900.0,16.4474,16.4474,16.4102,16.4251,695900.0
2007-07-31 14:30:00,22.09,22.12,22.0,22.05,1246800.0,16.4251,16.4474,16.3582,16.3954,1246800.0
2007-07-31 14:40:00,22.05,22.08,21.94,22.07,608000.0,16.3954,16.4177,16.3136,16.4102,608000.0
2007-07-31 14:50:00,22.08,22.08,21.96,21.98,589400.0,16.4177,16.4177,16.3285,16.3433,589400.0
2007-07-31 15:00:00,21.97,22.05,21.96,22.03,541600.0,16.3359,16.3954,16.3285,16.3805,541600.0
2007-07-31 15:10:00,22.04,22.05,21.99,22.04,516800.0,16.3879,16.3954,16.3508,16.3879,516800.0
2007-07-31 15:20:00,22.05,22.1,22.0,22.07,865700.0,16.3954,16.4326,16.3582,16.4102,865700.0
2007-07-31 15:30:00,22.07,22.11,22.04,22.09,758600.0,16.4102,16.44,16.3879,16.4251,758600.0
2007-07-31 15:40:00,22.09,22.12,22.01,22.05,1480700.0,16.4251,16.4474,16.3656,16.3954,1480700.0
2007-07-31 15:50:00,22.05,22.11,22.03,22.04,1835400.0,16.3954,16.44,16.3805,16.3879,1835400.0
2007-08-01 09:30:00,21.91,22.1,21.86,21.97,1213600.0,16.2913,16.4326,16.2541,16.3359,1213600.0
2007-08-01 09:40:00,21.97,22.03,21.91,21.95,1017800.0,16.3359,16.3805,16.2913,16.321,1017800.0
2007-08-01 09:50:00,21.95,22.15,21.93,22.14,1058100.0,16.321,16.4697,16.3061,16.4623,1058100.0
2007-08-01 10:00:00,22.14,22.25,22.07,22.17,1270900.0,16.4623,16.5441,16.4102,16.4846,1270900.0
2007-08-01 10:10:00,22.16,22.38,22.14,22.38,1545800.0,16.4772,16.6407,16.4623,16.6407,1545800.0
2007-08-01 10:20:00,22.38,22.39,22.29,22.31,1244900.0,16.6407,16.6482,16.5738,16.5887,1244900.0
2007-08-01 10:30:00,22.31,22.34,22.12,22.18,1428200.0,16.5887,16.611,16.4474,16.492,1428200.0
2007-08-01 10:40:00,22.19,22.26,22.05,22.14,1597800.0,16.4995,16.5515,16.3954,16.4623,1597800.0
2007-08-01 10:50:00,22.14,22.19,22.1,22.1,999400.0,16.4623,16.4995,16.4326,16.4326,999400.0
2007-08-01 11:00:00,22.1,22.14,22.07,22.1,1003000.0,16.4326,16.4623,16.4102,16.4326,1003000.0
2007-08-01 11:10:00,22.1,22.28,22.1,22.25,963600.0,16.4326,16.5664,16.4326,16.5441,963600.0
2007-08-01 11:20:00,22.25,22.34,22.16,22.29,1076000.0,16.5441,16.611,16.4772,16.5738,1076000.0
2007-08-01 11:30:00,22.29,22.33,22.28,22.32,512700.0,16.5738,16.6036,16.5664,16.5961,512700.0
2007-08-01 11:40:00,22.32,22.38,22.32,22.35,633900.0,16.5961,16.6407,16.5961,16.6184,633900.0
2007-08-01 11:50:00,22.34,22.42,22.31,22.42,561000.0,16.611,16.6705,16.5887,16.6705,561000.0
2007-08-01 12:00:00,22.41,22.44,22.35,22.42,612000.0,16.6631,16.6854,16.6184,16.6705,612000.0
2007-08-01 12:10:00,22.43,22.5,22.42,22.48,1432200.0,16.6779,16.73,16.6705,16.7151,1432200.0
2007-08-01 12:20:00,22.49,22.5,22.41,22.47,488200.0,16.7225,16.73,16.6631,16.7077,488200.0
2007-08-01 12:30:00,22.47,22.49,22.44,22.45,628900.0,16.7077,16.7225,16.6854,16.6928,628900.0
2007-08-01 12:40:00,22.45,22.5,22.43,22.45,569200.0,16.6928,16.73,16.6779,16.6928,569200.0
2007-08-01 12:50:00,22.45,22.45,22.34,22.35,685100.0,16.6928,16.6928,16.611,16.6184,685100.0
2007-08-01 13:00:00,22.35,22.35,22.24,22.3,922200.0,16.6184,16.6184,16.5366,16.5813,922200.0
2007-08-01 13:10:00,22.31,22.36,22.26,22.31,905900.0,16.5887,16.6259,16.5515,16.5887,905900.0
2007-08-01 13:20:00,22.31,22.35,22.25,22.32,748600.0,16.5887,16.6184,16.5441,16.5961,748600.0
2007-08-01 13:30:00,22.31,22.44,22.31,22.36,564100.0,16.5887,16.6854,16.5887,16.6259,564100.0
2007-08-01 13:40:00,22.37,22.46,22.3,22.33,599000.0,16.6333,16.7002,16.5813,16.6036,599000.0
2007-08-01 13:50:00,22.33,22.41,22.31,22.38,358800.0,16.6036,16.6631,16.5887,16.6407,358800.0
2007-08-01 14:00:00,22.38,22.39,22.32,22.37,502300.0,16.6407,16.6482,16.5961,16.6333,502300.0
2007-08-01 14:10:00,22.36,22.37,22.28,22.29,652500.0,16.6259,16.6333,16.5664,16.5738,652500.0
2007-08-01 14:20:00,22.29,22.36,22.29,22.32,1109700.0,16.5738,16.6259,16.5738,16.5961,1109700.0
2007-08-01 14:30:00,22.32,22.41,22.31,22.34,739600.0,16.5961,16.6631,16.5887,16.611,739600.0
2007-08-01 14:40:00,22.34,22.39,22.25,22.31,1460600.0,16.611,16.6482,16.5441,16.5887,1460600.0
2007-08-01 14:50:00,22.31,22.33,22.21,22.27,928900.0,16.5887,16.6036,16.5143,16.559,928900.0
2007-08-01 15:00:00,22.27,22.3,22.24,22.26,897000.0,16.559,16.5813,16.5366,16.5515,897000.0
2007-08-01 15:10:00,22.26,22.33,22.19,22.22,1740400.0,16.5515,16.6036,16.4995,16.5218,1740400.0
2007-08-01 15:20:00,22.22,22.25,22.13,22.22,1319700.0,16.5218,16.5441,16.4549,16.5218,1319700.0
2007-08-01 15:30:00,22.21,22.35,22.16,22.34,1004100.0,16.5143,16.6184,16.4772,16.611,1004100.0
2007-08-01 15:40:00,22.34,22.45,22.25,22.36,1893900.0,16.611,16.6928,16.5441,16.6259,1893900.0
2007-08-01 15:50:00,22.36,22.47,22.34,22.47,2582500.0,16.6259,16.7077,16.611,16.7077,2582500.0
2007-08-02 09:30:00,22.52,22.55,22.46,22.5,1657100.0,16.7448,16.7672,16.7002,16.73,1657100.0
2007-08-02 09:40:00,22.5,22.5,22.36,22.4,1608900.0,16.73,16.73,16.6259,16.6556,1608900.0
2007-08-02 09:50:00,22.39,22.4,22.25,22.3,1934000.0,16.6482,16.6556,16.5441,16.5813,1934000.0
2007-08-02 10:00:00,22.3,22.35,22.28,22.33,2306000.0,16.5813,16.6184,16.5664,16.6036,2306000.0
2007-08-02 10:10:00,22.34,22.37,22.31,22.32,1585000.0,16.611,16.6333,16.5887,16.5961,1585000.0
2007-08-02 10:20:00,22.32,22.41,22.3,22.4,1496200.0,16.5961,16.6631,16.5813,16.6556,1496200.0
2007-08-02 10:30:00,22.4,22.44,22.36,22.39,744900.0,16.6556,16.6854,16.6259,16.6482,744900.0
2007-08-02 10:40:00,22.38,22.43,22.34,22.35,498700.0,16.6407,16.6779,16.611,16.6184,498700.0
2007-08-02 10:50:00,22.36,22.37,22.26,22.3,1079400.0,16.6259,16.6333,16.5515,16.5813,1079400.0
2007-08-02 11:00:00,22.3,22.34,22.23,22.3,970000.0,16.5813,16.611,16.5292,16.5813,970000.0
2007-08-02 11:10:00,22.3,22.3,22.19,22.27,1361900.0,16.5813,16.5813,16.4995,16.559,1361900.0
2007-08-02 11:20:00,22.28,22.34,22.25,22.32,870200.0,16.5664,16.611,16.5441,16.5961,870200.0
2007-08-02 11:30:00,22.32,22.36,22.3,22.32,286100.0,16.5961,16.6259,16.5813,16.5961,286100.0
2007-08-02 11:40:00,22.32,22.34,22.31,22.32,259900.0,16.5961,16.611,16.5887,16.5961,259900.0
2007-08-02 11:50:00,22.32,22.42,22.32,22.41,817800.0,16.5961,16.6705,16.5961,16.6631,817800.0
2007-08-02 12:00:00,22.41,22.42,22.33,22.37,412100.0,16.6631,16.6705,16.6036,16.6333,412100.0
2007-08-02 12:10:00,22.36,22.38,22.33,22.33,611800.0,16.6259,16.6407,16.6036,16.6036,611800.0
2007-08-02 12:20:00,22.33,22.34,22.3,22.3,248100.0,16.6036,16.611,16.5813,16.5813,248100.0
2007-08-02 12:30:00,22.31,22.31,22.22,22.24,1108800.0,16.5887,16.5887,16.5218,16.5366,1108800.0
2007-08-02 12:40:00,22.24,22.31,22.23,22.27,682000.0,16.5366,16.5887,16.5292,16.559,682000.0
2007-08-02 12:50:00,22.27,22.29,22.22,22.22,208000.0,16.559,16.5738,16.5218,16.5218,208000.0
2007-08-02 13:00:00,22.23,22.23,22.15,22.21,969600.0,16.5292,16.5292,16.4697,16.5143,969600.0
2007-08-02 13:10:00,22.21,22.22,22.15,22.21,403200.0,16.5143,16.5218,16.4697,16.5143,403200.0
2007-08-02 13:20:00,22.2,22.24,22.19,22.22,877400.0,16.5069,16.5366,16.4995,16.5218,877400.0
2007-08-02 13:30:00,22.22,22.26,22.21,22.22,787500.0,16.5218,16.5515,16.5143,16.5218,787500.0
2007-08-02 13:40:00,22.22,22.25,22.19,22.21,478700.0,16.5218,16.5441,16.4995,16.5143,478700.0
2007-08-02 13:50:00,22.21,22.24,22.19,22.22,414200.0,16.5143,16.5366,16.4995,16.5218,414200.0
2007-08-02 14:00:00,22.23,22.24,22.19,22.2,720800.0,16.5292,16.5366,16.4995,16.5069,720800.0
2007-08-02 14:10:00,22.21,22.21,22.16,22.18,435800.0,16.5143,16.5143,16.4772,16.492,435800.0
2007-08-02 14:20:00,22.18,22.24,22.17,22.18,385200.0,16.492,16.5366,16.4846,16.492,385200.0
2007-08-02 14:30:00,22.17,22.21,22.11,22.11,840700.0,16.4846,16.5143,16.44,16.44,840700.0
2007-08-02 14:40:00,22.11,22.15,22.1,22.15,473000.0,16.44,16.4697,16.4326,16.4697,473000.0
2007-08-02 14:50:00,22.15,22.19,22.13,22.16,392200.0,16.4697,16.4995,16.4549,16.4772,392200.0
2007-08-02 15:00:00,22.16,22.17,22.11,22.13,975600.0,16.4772,16.4846,16.44,16.4549,975600.0
2007-08-02 15:10:00,22.14,22.17,22.12,22.14,748100.0,16.4623,16.4846,16.4474,16.4623,748100.0
2007-08-02 15:20:00,22.13,22.19,22.12,22.18,872700.0,16.4549,16.4995,16.4474,16.492,872700.0
2007-08-02 15:30:00,22.19,22.25,22.18,22.23,1260300.0,16.4995,16.5441,16.492,16.5292,1260300.0
2007-08-02 15:40:00,22.22,22.29,22.18,22.27,1728100.0,16.5218,16.5738,16.492,16.559,1728100.0
2007-08-02 15:50:00,22.28,22.33,22.26,22.31,2311000.0,16.5664,16.6036,16.5515,16.5887,2311000.0
2007-08-03 09:30:00,22.37,22.56,22.28,22.56,1211000.0,16.6333,16.7746,16.5664,16.7746,1211000.0
2007-08-03 09:40:00,22.57,22.57,22.47,22.51,966100.0,16.782,16.782,16.7077,16.7374,966100.0
2007-08-03 09:50:00,22.52,22.58,22.45,22.5,1025900.0,16.7448,16.7895,16.6928,16.73,1025900.0
2007-08-03 10:00:00,22.5,22.53,22.4,22.43,1810800.0,16.73,16.7523,16.6556,16.6779,1810800.0
2007-08-03 10:10:00,22.43,22.53,22.41,22.53,802500.0,16.6779,16.7523,16.6631,16.7523,802500.0
2007-08-03 10:20:00,22.53,22.54,22.42,22.48,819700.0,16.7523,16.7597,16.6705,16.7151,819700.0
2007-08-03 10:30:00,22.48,22.53,22.46,22.46,595200.0,16.7151,16.7523,16.7002,16.7002,595200.0
2007-08-03 10:40:00,22.46,22.51,22.36,22.45,767700.0,16.7002,16.7374,16.6259,16.6928,767700.0
2007-08-03 10:50:00,22.45,22.52,22.43,22.45,653900.0,16.6928,16.7448,16.6779,16.6928,653900.0
2007-08-03 11:00:00,22.46,22.52,22.45,22.47,682400.0,16.7002,16.7448,16.6928,16.7077,682400.0
2007-08-03 11:10:00,22.47,22.51,22.46,22.49,633900.0,16.7077,16.7374,16.7002,16.7225,633900.0
2007-08-03 11:20:00,22.5,22.51,22.41,22.5,575900.0,16.73,16.7374,16.6631,16.73,575900.0
2007-08-03 11:30:00,22.5,22.55,22.5,22.55,470300.0,16.73,16.7672,16.73,16.7672,470300.0
2007-08-03 11:40:00,22.55,22.63,22.51,22.61,770100.0,16.7672,16.8266,16.7374,16.8118,770100.0
2007-08-03 11:50:00,22.6,22.62,22.56,22.57,806200.0,16.8043,16.8192,16.7746,16.782,806200.0
2007-08-03 12:00:00,22.58,22.67,22.57,22.66,2552500.0,16.7895,16.8564,16.782,16.8489,2552500.0
2007-08-03 12:10:00,22.65,22.69,22.63,22.66,1570900.0,16.8415,16.8712,16.8266,16.8489,1570900.0
2007-08-03 12:20:00,22.66,22.69,22.64,22.67,1264600.0,16.8489,16.8712,16.8341,16.8564,1264600.0
2007-08-03 12:30:00,22.67,22.7,22.64,22.69,601500.0,16.8564,16.8787,16.8341,16.8712,601500.0
2007-08-03 12:40:00,22.68,22.69,22.6,22.61,666900.0,16.8638,16.8712,16.8043,16.8118,666900.0
2007-08-03 12:50:00,22.62,22.65,22.6,22.62,691600.0,16.8192,16.8415,16.8043,16.8192,691600.0
2007-08-03 13:00:00,22.63,22.65,22.62,22.64,454100.0,16.8266,16.8415,16.8192,16.8341,454100.0
2007-08-03 13:10:00,22.65,22.68,22.63,22.64,492100.0,16.8415,16.8638,16.8266,16.8341,492100.0
2007-08-03 13:20:00,22.64,22.7,22.63,22.68,376600.0,16.8341,16.8787,16.8266,16.8638,376600.0
2007-08-03 13:30:00,22.68,22.7,22.65,22.66,503200.0,16.8638,16.8787,16.8415,16.8489,503200.0
2007-08-03 13:40:00,22.67,22.7,22.65,22.7,538500.0,16.8564,16.8787,16.8415,16.8787,538500.0
2007-08-03 13:50:00,22.7,22.76,22.69,22.74,825500.0,16.8787,16.9233,16.8712,16.9084,825500.0
2007-08-03 14:00:00,22.74,22.85,22.74,22.8,944200.0,16.9084,16.9902,16.9084,16.953,944200.0
2007-08-03 14:10:00,22.8,22.8,22.72,22.76,634400.0,16.953,16.953,16.8936,16.9233,634400.0
2007-08-03 14:20:00,22.76,22.77,22.64,22.64,1198200.0,16.9233,16.9307,16.8341,16.8341,1198200.0
2007-08-03 14:30:00,22.64,22.72,22.64,22.64,1170000.0,16.8341,16.8936,16.8341,16.8341,1170000.0
2007-08-03 14:40:00,22.65,22.74,22.61,22.61,1124900.0,16.8415,16.9084,16.8118,16.8118,1124900.0
2007-08-03 14:50:00,22.62,22.72,22.61,22.63,1363800.0,16.8192,16.8936,16.8118,16.8266,1363800.0
2007-08-03 15:00:00,22.63,22.64,22.53,22.58,1966400.0,16.8266,16.8341,16.7523,16.7895,1966400.0
2007-08-03 15:10:00,22.57,22.68,22.57,22.67,1582000.0,16.782,16.8638,16.782,16.8564,1582000.0
2007-08-03 15:20:00,22.67,22.68,22.42,22.44,1211000.0,16.8564,16.8638,16.6705,16.6854,1211000.0
2007-08-03 15:30:00,22.44,22.58,22.43,22.46,1336300.0,16.6854,16.7895,16.6779,16.7002,1336300.0
2007-08-03 15:40:00,22.46,22.53,22.4,22.45,1436300.0,16.7002,16.7523,16.6556,16.6928,1436300.0
2007-08-03 15:50:00,22.45,22.47,22.19,22.21,2483400.0,16.6928,16.7077,16.4995,16.5143,2483400.0
2007-08-06 09:30:00,22.3,22.37,22.19,22.2,1546800.0,16.5813,16.6333,16.4995,16.5069,1546800.0
2007-08-06 09:40:00,22.19,22.25,22.1,22.15,1245500.0,16.4995,16.5441,16.4326,16.4697,1245500.0
2007-08-06 09:50:00,22.15,22.35,22.1,22.34,1709800.0,16.4697,16.6184,16.4326,16.611,1709800.0
2007-08-06 10:00:00,22.35,22.35,22.07,22.19,1415800.0,16.6184,16.6184,16.4102,16.4995,1415800.0
2007-08-06 10:10:00,22.19,22.28,22.12,22.22,1014400.0,16.4995,16.5664,16.4474,16.5218,1014400.0
2007-08-06 10:20:00,22.21,22.24,22.11,22.12,991000.0,16.5143,16.5366,16.44,16.4474,991000.0
2007-08-06 10:30:00,22.12,22.18,22.07,22.18,930100.0,16.4474,16.492,16.4102,16.492,930100.0
2007-08-06 10:40:00,22.18,22.19,22.13,22.16,741200.0,16.492,16.4995,16.4549,16.4772,741200.0
2007-08-06 10:50:00,22.15,22.22,22.06,22.2,788200.0,16.4697,16.5218,16.4028,16.5069,788200.0
2007-08-06 11:00:00,22.21,22.36,22.2,22.35,1267400.0,16.5143,16.6259,16.5069,16.6184,1267400.0
2007-08-06 11:10:00,22.35,22.58,22.34,22.56,1339900.0,16.6184,16.7895,16.611,16.7746,1339900.0
2007-08-06 11:20:00,22.56,22.67,22.52,22.6,1449000.0,16.7746,16.8564,16.7448,16.8043,1449000.0
2007-08-06 11:30:00,22.61,22.63,22.45,22.45,716300.0,16.8118,16.8266,16.6928,16.6928,716300.0
2007-08-06 11:40:00,22.45,22.66,22.42,22.63,1086600.0,16.6928,16.8489,16.6705,16.8266,1086600.0
2007-08-06 11:50:00,22.63,22.67,22.57,22.57,724800.0,16.8266,16.8564,16.782,16.782,724800.0
2007-08-06 12:00:00,22.57,22.62,22.54,22.61,721600.0,16.782,16.8192,16.7597,16.8118,721600.0
2007-08-06 12:10:00,22.61,22.67,22.57,22.57,660900.0,16.8118,16.8564,16.782,16.782,660900.0
2007-08-06 12:20:00,22.58,22.6,22.52,22.6,350100.0,16.7895,16.8043,16.7448,16.8043,350100.0
2007-08-06 12:30:00,22.6,22.72,22.59,22.7,739900.0,16.8043,16.8936,16.7969,16.8787,739900.0
2007-08-06 12:40:00,22.7,22.75,22.69,22.75,553900.0,16.8787,16.9159,16.8712,16.9159,553900.0
2007-08-06 12:50:00,22.75,22.86,22.74,22.84,765300.0,16.9159,16.9977,16.9084,16.9828,765300.0
2007-08-06 13:00:00,22.84,22.9,22.83,22.85,796300.0,16.9828,17.0274,16.9753,16.9902,796300.0
2007-08-06 13:10:00,22.85,22.87,22.83,22.84,627000.0,16.9902,17.0051,16.9753,16.9828,627000.0
2007-08-06 13:20:00,22.84,22.89,22.81,22.81,579800.0,16.9828,17.02,16.9605,16.9605,579800.0
2007-08-06 13:30:00,22.81,22.82,22.74,22.74,546200.0,16.9605,16.9679,16.9084,16.9084,546200.0
2007-08-06 13:40:00,22.74,22.77,22.66,22.67,461800.0,16.9084,16.9307,16.8489,16.8564,461800.0
2007-08-06 13:50:00,22.67,22.71,22.63,22.63,786400.0,16.8564,16.8861,16.8266,16.8266,786400.0
2007-08-06 14:00:00,22.64,22.66,22.62,22.66,511200.0,16.8341,16.8489,16.8192,16.8489,511200.0
2007-08-06 14:10:00,22.66,22.78,22.65,22.76,855900.0,16.8489,16.9382,16.8415,16.9233,855900.0
2007-08-06 14:20:00,22.78,22.8,22.69,22.74,753400.0,16.9382,16.953,16.8712,16.9084,753400.0
2007-08-06 14:30:00,22.74,22.88,22.74,22.88,847600.0,16.9084,17.0125,16.9084,17.0125,847600.0
2007-08-06 14:40:00,22.87,22.93,22.85,22.85,1115600.0,17.0051,17.0497,16.9902,16.9902,1115600.0
2007-08-06 14:50:00,22.85,22.86,22.76,22.84,515900.0,16.9902,16.9977,16.9233,16.9828,515900.0
2007-08-06 15:00:00,22.84,22.95,22.82,22.94,1003000.0,16.9828,17.0646,16.9679,17.0571,1003000.0
2007-08-06 15:10:00,22.94,22.95,22.92,22.94,700100.0,17.0571,17.0646,17.0423,17.0571,700100.0
2007-08-06 15:20:00,22.93,22.94,22.86,22.89,952600.0,17.0497,17.0571,16.9977,17.02,952600.0
2007-08-06 15:30:00,22.89,22.9,22.81,22.86,1042200.0,17.02,17.0274,16.9605,16.9977,1042200.0
2007-08-06 15:40:00,22.85,22.96,22.85,22.94,1378600.0,16.9902,17.072,16.9902,17.0571,1378600.0
2007-08-06 15:50:00,22.94,22.94,22.85,22.85,2104300.0,17.0571,17.0571,16.9902,16.9902,2104300.0
2007-08-07 09:30:00,22.76,22.76,22.67,22.68,902200.0,16.9233,16.9233,16.8564,16.8638,902200.0
2007-08-07 09:40:00,22.68,22.7,22.5,22.52,939700.0,16.8638,16.8787,16.73,16.7448,939700.0
2007-08-07 09:50:00,22.52,22.55,22.46,22.53,974500.0,16.7448,16.7672,16.7002,16.7523,974500.0
2007-08-07 10:00:00,22.54,22.59,22.53,22.58,746500.0,16.7597,16.7969,16.7523,16.7895,746500.0
2007-08-07 10:10:00,22.58,22.58,22.45,22.45,516600.0,16.7895,16.7895,16.6928,16.6928,516600.0
2007-08-07 10:20:00,22.45,22.47,22.39,22.4,528700.0,16.6928,16.7077,16.6482,16.6556,528700.0
2007-08-07 10:30:00,22.4,22.4,22.27,22.27,975700.0,16.6556,16.6556,16.559,16.559,975700.0
2007-08-07 10:40:00,22.27,22.27,22.2,22.24,1225400.0,16.559,16.559,16.5069,16.5366,1225400.0
2007-08-07 10:50:00,22.24,22.28,22.23,22.27,716000.0,16.5366,16.5664,16.5292,16.559,716000.0
2007-08-07 11:00:00,22.27,22.33,22.26,22.3,645000.0,16.559,16.6036,16.5515,16.5813,645000.0
2007-08-07 11:10:00,22.3,22.33,22.29,22.3,503900.0,16.5813,16.6036,16.5738,16.5813,503900.0
2007-08-07 11:20:00,22.31,22.39,22.3,22.33,477300.0,16.5887,16.6482,16.5813,16.6036,477300.0
2007-08-07 11:30:00,22.34,22.37,22.33,22.36,348400.0,16.611,16.6333,16.6036,16.6259,348400.0
2007-08-07 11:40:00,22.37,22.45,22.36,22.4,887400.0,16.6333,16.6928,16.6259,16.6556,887400.0
2007-08-07 11:50:00,22.4,22.45,22.37,22.45,939400.0,16.6556,16.6928,16.6333,16.6928,939400.0
2007-08-07 12:00:00,22.44,22.54,22.44,22.5,1848600.0,16.6854,16.7597,16.6854,16.73,1848600.0
2007-08-07 12:10:00,22.51,22.55,22.47,22.49,393100.0,16.7374,16.7672,16.7077,16.7225,393100.0
2007-08-07 12:20:00,22.49,22.49,22.42,22.46,596600.0,16.7225,16.7225,16.6705,16.7002,596600.0
2007-08-07 12:30:00,22.46,22.5,22.43,22.44,193800.0,16.7002,16.73,16.6779,16.6854,193800.0
2007-08-07 12:40:00,22.44,22.46,22.39,22.39,437400.0,16.6854,16.7002,16.6482,16.6482,437400.0
2007-08-07 12:50:00,22.4,22.42,22.39,22.39,352700.0,16.6556,16.6705,16.6482,16.6482,352700.0
2007-08-07 13:00:00,22.39,22.4,22.37,22.39,211600.0,16.6482,16.6556,16.6333,16.6482,211600.0
2007-08-07 13:10:00,22.4,22.4,22.34,22.36,329400.0,16.6556,16.6556,16.611,16.6259,329400.0
2007-08-07 13:20:00,22.37,22.41,22.36,22.39,1115200.0,16.6333,16.6631,16.6259,16.6482,1115200.0
2007-08-07 13:30:00,22.39,22.44,22.39,22.41,383300.0,16.6482,16.6854,16.6482,16.6631,383300.0
2007-08-07 13:40:00,22.42,22.45,22.41,22.43,930100.0,16.6705,16.6928,16.6631,16.6779,930100.0
2007-08-07 13:50:00,22.43,22.44,22.39,22.4,406900.0,16.6779,16.6854,16.6482,16.6556,406900.0
2007-08-07 14:00:00,22.4,22.41,22.29,22.29,686600.0,16.6556,16.6631,16.5738,16.5738,686600.0
2007-08-07 14:10:00,22.3,22.37,22.16,22.22,1480100.0,16.5813,16.6333,16.4772,16.5218,1480100.0
2007-08-07 14:20:00,22.21,22.33,22.21,22.23,1262400.0,16.5143,16.6036,16.5143,16.5292,1262400.0
2007-08-07 14:30:00,22.23,22.33,22.2,22.31,982900.0,16.5292,16.6036,16.5069,16.5887,982900.0
2007-08-07 14:40:00,22.31,22.39,22.29,22.36,1522900.0,16.5887,16.6482,16.5738,16.6259,1522900.0
2007-08-07 14:50:00,22.36,22.54,22.35,22.54,2336100.0,16.6259,16.7597,16.6184,16.7597,2336100.0
2007-08-07 15:00:00,22.54,22.65,22.51,22.52,1652000.0,16.7597,16.8415,16.7374,16.7448,1652000.0
2007-08-07 15:10:00,22.52,22.61,22.49,22.6,1045400.0,16.7448,16.8118,16.7225,16.8043,1045400.0
2007-08-07 15:20:00,22.6,22.75,22.55,22.74,1043100.0,16.8043,16.9159,16.7672,16.9084,1043100.0
2007-08-07 15:30:00,22.74,22.9,22.71,22.75,2144800.0,16.9084,17.0274,16.8861,16.9159,2144800.0
2007-08-07 15:40:00,22.75,22.83,22.65,22.66,1446200.0,16.9159,16.9753,16.8415,16.8489,1446200.0
2007-08-07 15:50:00,22.66,22.72,22.58,22.58,1715700.0,16.8489,16.8936,16.7895,16.7895,1715700.0
2007-08-08 09:30:00,22.77,22.82,22.68,22.8,749900.0,16.9307,16.9679,16.8638,16.953,749900.0
2007-08-08 09:40:00,22.8,22.86,22.73,22.78,673000.0,16.953,16.9977,16.901,16.9382,673000.0
2007-08-08 09:50:00,22.78,22.87,22.77,22.81,910000.0,16.9382,17.0051,16.9307,16.9605,910000.0
2007-08-08 10:00:00,22.8,22.83,22.74,22.75,731200.0,16.953,16.9753,16.9084,16.9159,731200.0
2007-08-08 10:10:00,22.75,22.75,22.52,22.65,1052500.0,16.9159,16.9159,16.7448,16.8415,1052500.0
2007-08-08 10:20:00,22.65,22.69,22.6,22.61,774000.0,16.8415,16.8712,16.8043,16.8118,774000.0
2007-08-08 10:30:00,22.61,22.73,22.6,22.7,498600.0,16.8118,16.901,16.8043,16.8787,498600.0
2007-08-08 10:40:00,22.71,22.79,22.68,22.78,508200.0,16.8861,16.9456,16.8638,16.9382,508200.0
2007-08-08 10:50:00,22.79,22.85,22.76,22.78,543200.0,16.9456,16.9902,16.9233,16.9382,543200.0
2007-08-08 11:00:00,22.78,22.79,22.55,22.65,837700.0,16.9382,16.9456,16.7672,16.8415,837700.0
2007-08-08 11:10:00,22.65,22.71,22.51,22.52,629800.0,16.8415,16.8861,16.7374,16.7448,629800.0
2007-08-08 11:20:00,22.51,22.52,22.38,22.44,1029600.0,16.7374,16.7448,16.6407,16.6854,1029600.0
2007-08-08 11:30:00,22.44,22.53,22.42,22.52,713000.0,16.6854,16.7523,16.6705,16.7448,713000.0
2007-08-08 11:40:00,22.53,22.56,22.52,22.53,321700.0,16.7523,16.7746,16.7448,16.7523,321700.0
2007-08-08 11:50:00,22.53,22.54,22.5,22.53,246700.0,16.7523,16.7597,16.73,16.7523,246700.0
2007-08-08 12:00:00,22.53,22.54,22.5,22.53,283200.0,16.7523,16.7597,16.73,16.7523,283200.0
2007-08-08 12:10:00,22.53,22.63,22.53,22.63,282700.0,16.7523,16.8266,16.7523,16.8266,282700.0
2007-08-08 12:20:00,22.63,22.65,22.61,22.62,385000.0,16.8266,16.8415,16.8118,16.8192,385000.0
2007-08-08 12:30:00,22.62,22.74,22.62,22.73,383400.0,16.8192,16.9084,16.8192,16.901,383400.0
2007-08-08 12:40:00,22.73,22.79,22.72,22.78,311300.0,16.901,16.9456,16.8936,16.9382,311300.0
2007-08-08 12:50:00,22.79,22.8,22.76,22.79,564200.0,16.9456,16.953,16.9233,16.9456,564200.0
2007-08-08 13:00:00,22.79,22.81,22.78,22.8,363500.0,16.9456,16.9605,16.9382,16.953,363500.0
2007-08-08 13:10:00,22.8,23.0,22.8,22.98,1627100.0,16.953,17.1018,16.953,17.0869,1627100.0
2007-08-08 13:20:00,22.98,22.99,22.91,22.93,1309700.0,17.0869,17.0943,17.0348,17.0497,1309700.0
2007-08-08 13:30:00,22.94,23.0,22.93,22.98,1026000.0,17.0571,17.1018,17.0497,17.0869,1026000.0
2007-08-08 13:40:00,22.98,22.99,22.94,22.95,865100.0,17.0869,17.0943,17.0571,17.0646,865100.0
2007-08-08 13:50:00,22.95,22.96,22.9,22.95,587200.0,17.0646,17.072,17.0274,17.0646,587200.0
2007-08-08 14:00:00,22.95,22.98,22.9,22.97,771400.0,17.0646,17.0869,17.0274,17.0794,771400.0
2007-08-08 14:10:00,22.95,22.98,22.94,22.96,1318100.0,17.0646,17.0869,17.0571,17.072,1318100.0
2007-08-08 14:20:00,22.96,22.97,22.94,22.97,653800.0,17.072,17.0794,17.0571,17.0794,653800.0
2007-08-08 14:30:00,22.97,22.97,22.94,22.95,526000.0,17.0794,17.0794,17.0571,17.0646,526000.0
2007-08-08 14:40:00,22.94,22.95,22.87,22.9,1107300.0,17.0571,17.0646,17.0051,17.0274,1107300.0
2007-08-08 14:50:00,22.9,22.94,22.87,22.92,865100.0,17.0274,17.0571,17.0051,17.0423,865100.0
2007-08-08 15:00:00,22.93,22.95,22.82,22.82,921900.0,17.0497,17.0646,16.9679,16.9679,921900.0
2007-08-08 15:10:00,22.83,22.89,22.8,22.86,880400.0,16.9753,17.02,16.953,16.9977,880400.0
2007-08-08 15:20:00,22.86,22.9,22.74,22.8,1055600.0,16.9977,17.0274,16.9084,16.953,1055600.0
2007-08-08 15:30:00,22.79,22.88,22.71,22.86,1523800.0,16.9456,17.0125,16.8861,16.9977,1523800.0
2007-08-08 15:40:00,22.86,22.96,22.83,22.84,1116100.0,16.9977,17.072,16.9753,16.9828,1116100.0
2007-08-08 15:50:00,22.83,22.96,22.76,22.96,1507200.0,16.9753,17.072,16.9233,17.072,1507200.0
2007-08-09 09:30:00,22.69,22.97,22.6,22.9,1405400.0,16.8712,17.0794,16.8043,17.0274,1405400.0
2007-08-09 09:40:00,22.89,22.9,22.76,22.8,1045000.0,17.02,17.0274,16.9233,16.953,1045000.0
2007-08-09 09:50:00,22.79,22.81,22.61,22.73,1069700.0,16.9456,16.9605,16.8118,16.901,1069700.0
2007-08-09 10:00:00,22.72,22.75,22.6,22.61,1099700.0,16.8936,16.9159,16.8043,16.8118,1099700.0
2007-08-09 10:10:00,22.6,22.8,22.55,22.66,1502900.0,16.8043,16.953,16.7672,16.8489,1502900.0
2007-08-09 10:20:00,22.66,22.67,22.52,22.58,1128600.0,16.8489,16.8564,16.7448,16.7895,1128600.0
2007-08-09 10:30:00,22.58,22.79,22.57,22.69,1194000.0,16.7895,16.9456,16.782,16.8712,1194000.0
2007-08-09 10:40:00,22.69,22.78,22.69,22.75,706100.0,16.8712,16.9382,16.8712,16.9159,706100.0
2007-08-09 10:50:00,22.76,22.88,22.74,22.88,1015100.0,16.9233,17.0125,16.9084,17.0125,1015100.0
2007-08-09 11:00:00,22.88,22.95,22.83,22.91,1033200.0,17.0125,17.0646,16.9753,17.0348,1033200.0
2007-08-09 11:10:00,22.91,22.99,22.89,22.95,976100.0,17.0348,17.0943,17.02,17.0646,976100.0
2007-08-09 11:20:00,22.95,22.98,22.94,22.96,999200.0,17.0646,17.0869,17.0571,17.072,999200.0
2007-08-09 11:30:00,22.95,23.0,22.93,22.95,1845400.0,17.0646,17.1018,17.0497,17.0646,1845400.0
2007-08-09 11:40:00,22.95,22.95,22.85,22.87,802300.0,17.0646,17.0646,16.9902,17.0051,802300.0
2007-08-09 11:50:00,22.86,22.87,22.8,22.84,676200.0,16.9977,17.0051,16.953,16.9828,676200.0
2007-08-09 12:00:00,22.83,22.83,22.75,22.77,450100.0,16.9753,16.9753,16.9159,16.9307,450100.0
2007-08-09 12:10:00,22.78,22.84,22.77,22.84,474700.0,16.9382,16.9828,16.9307,16.9828,474700.0
2007-08-09 12:20:00,22.84,22.84,22.76,22.79,562300.0,16.9828,16.9828,16.9233,16.9456,562300.0
2007-08-09 12:30:00,22.78,22.8,22.56,22.57,754900.0,16.9382,16.953,16.7746,16.782,754900.0
2007-08-09 12:40:00,22.56,22.57,22.41,22.49,923800.0,16.7746,16.782,16.6631,16.7225,923800.0
2007-08-09 12:50:00,22.49,22.53,22.46,22.48,659700.0,16.7225,16.7523,16.7002,16.7151,659700.0
2007-08-09 13:00:00,22.48,22.5,22.2,22.33,1620700.0,16.7151,16.73,16.5069,16.6036,1620700.0
2007-08-09 13:10:00,22.32,22.4,22.26,22.33,834500.0,16.5961,16.6556,16.5515,16.6036,834500.0
2007-08-09 13:20:00,22.34,22.47,22.32,22.47,1050500.0,16.611,16.7077,16.5961,16.7077,1050500.0
2007-08-09 13:30:00,22.46,22.59,22.44,22.49,751800.0,16.7002,16.7969,16.6854,16.7225,751800.0
2007-08-09 13:40:00,22.48,22.55,22.47,22.55,880400.0,16.7151,16.7672,16.7077,16.7672,880400.0
2007-08-09 13:50:00,22.55,22.55,22.51,22.55,396800.0,16.7672,16.7672,16.7374,16.7672,396800.0
2007-08-09 14:00:00,22.55,22.6,22.46,22.56,742300.0,16.7672,16.8043,16.7002,16.7746,742300.0
2007-08-09 14:10:00,22.55,22.56,22.48,22.54,353800.0,16.7672,16.7746,16.7151,16.7597,353800.0
2007-08-09 14:20:00,22.54,22.6,22.48,22.49,631900.0,16.7597,16.8043,16.7151,16.7225,631900.0
2007-08-09 14:30:00,22.49,22.51,22.39,22.5,971000.0,16.7225,16.7374,16.6482,16.73,971000.0
2007-08-09 14:40:00,22.5,22.5,22.44,22.45,614800.0,16.73,16.73,16.6854,16.6928,614800.0
2007-08-09 14:50:00,22.45,22.45,22.26,22.26,939800.0,16.6928,16.6928,16.5515,16.5515,939800.0
2007-08-09 15:00:00,22.27,22.41,22.24,22.35,961200.0,16.559,16.6631,16.5366,16.6184,961200.0
2007-08-09 15:10:00,22.35,22.4,22.13,22.21,1151300.0,16.6184,16.6556,16.4549,16.5143,1151300.0
2007-08-09 15:20:00,22.21,22.35,22.2,22.34,974500.0,16.5143,16.6184,16.5069,16.611,974500.0
2007-08-09 15:30:00,22.34,22.46,22.34,22.45,862000.0,16.611,16.7002,16.611,16.6928,862000.0
2007-08-09 15:40:00,22.45,22.59,22.44,22.59,1123100.0,16.6928,16.7969,16.6854,16.7969,1123100.0
2007-08-09 15:50:00,22.58,22.59,22.4,22.43,1837400.0,16.7895,16.7969,16.6556,16.6779,1837400.0
2007-08-10 09:30:00,22.03,22.13,21.75,21.98,2013800.0,16.3805,16.4549,16.1723,16.3433,2013800.0
2007-08-10 09:40:00,21.99,22.22,21.8,22.17,1533800.0,16.3508,16.5218,16.2095,16.4846,1533800.0
2007-08-10 09:50:00,21.96,22.18,21.93,21.95,1481000.0,16.3285,16.492,16.3061,16.321,1481000.0
2007-08-10 10:00:00,21.93,22.0,21.84,21.92,1164000.0,16.3061,16.3582,16.2392,16.2987,1164000.0
2007-08-10 10:10:00,21.91,22.11,21.9,21.99,1194100.0,16.2913,16.44,16.2838,16.3508,1194100.0
2007-08-10 10:20:00,21.99,22.01,21.87,21.91,586400.0,16.3508,16.3656,16.2615,16.2913,586400.0
2007-08-10 10:30:00,21.91,21.97,21.76,21.77,913200.0,16.2913,16.3359,16.1797,16.1872,913200.0
2007-08-10 10:40:00,21.77,21.99,21.76,21.95,872300.0,16.1872,16.3508,16.1797,16.321,872300.0
2007-08-10 10:50:00,21.96,22.09,21.9,22.05,909600.0,16.3285,16.4251,16.2838,16.3954,909600.0
2007-08-10 11:00:00,22.05,22.14,22.02,22.05,1267600.0,16.3954,16.4623,16.3731,16.3954,1267600.0
2007-08-10 11:10:00,22.06,22.18,22.05,22.17,1083600.0,16.4028,16.492,16.3954,16.4846,1083600.0
2007-08-10 11:20:00,22.16,22.18,22.04,22.1,715800.0,16.4772,16.492,16.3879,16.4326,715800.0
2007-08-10 11:30:00,22.1,22.1,22.03,22.04,641000.0,16.4326,16.4326,16.3805,16.3879,641000.0
2007-08-10 11:40:00,22.03,22.12,22.03,22.11,510800.0,16.3805,16.4474,16.3805,16.44,510800.0
2007-08-10 11:50:00,22.11,22.18,22.08,22.17,501600.0,16.44,16.492,16.4177,16.4846,501600.0
2007-08-10 12:00:00,22.17,22.2,22.09,22.17,899600.0,16.4846,16.5069,16.4251,16.4846,899600.0
2007-08-10 12:10:00,22.17,22.19,22.09,22.19,478100.0,16.4846,16.4995,16.4251,16.4995,478100.0
2007-08-10 12:20:00,22.19,22.39,22.14,22.21,1088100.0,16.4995,16.6482,16.4623,16.5143,1088100.0
2007-08-10 12:30:00,22.21,22.28,22.08,22.11,643200.0,16.5143,16.5664,16.4177,16.44,643200.0
2007-08-10 12:40:00,22.11,22.12,21.96,22.03,435000.0,16.44,16.4474,16.3285,16.3805,435000.0
2007-08-10 12:50:00,22.03,22.1,21.97,22.05,590100.0,16.3805,16.4326,16.3359,16.3954,590100.0
2007-08-10 13:00:00,22.06,22.1,22.03,22.1,422600.0,16.4028,16.4326,16.3805,16.4326,422600.0
2007-08-10 13:10:00,22.09,22.19,22.09,22.15,625500.0,16.4251,16.4995,16.4251,16.4697,625500.0
2007-08-10 13:20:00,22.14,22.25,22.14,22.21,1163600.0,16.4623,16.5441,16.4623,16.5143,1163600.0
2007-08-10 13:30:00,22.21,22.23,22.18,22.22,678000.0,16.5143,16.5292,16.492,16.5218,678000.0
2007-08-10 13:40:00,22.22,22.25,22.08,22.08,416400.0,16.5218,16.5441,16.4177,16.4177,416400.0
2007-08-10 13:50:00,22.08,22.15,22.05,22.09,786400.0,16.4177,16.4697,16.3954,16.4251,786400.0
2007-08-10 14:00:00,22.1,22.1,21.99,22.05,508200.0,16.4326,16.4326,16.3508,16.3954,508200.0
2007-08-10 14:10:00,22.05,22.06,21.97,22.05,404900.0,16.3954,16.4028,16.3359,16.3954,404900.0
2007-08-10 14:20:00,22.05,22.11,22.03,22.05,539500.0,16.3954,16.44,16.3805,16.3954,539500.0
2007-08-10 14:30:00,22.05,22.05,21.95,21.97,436800.0,16.3954,16.3954,16.321,16.3359,436800.0
2007-08-10 14:40:00,21.97,22.03,21.84,21.85,669900.0,16.3359,16.3805,16.2392,16.2467,669900.0
2007-08-10 14:50:00,21.85,21.87,21.77,21.77,734900.0,16.2467,16.2615,16.1872,16.1872,734900.0
2007-08-10 15:00:00,21.76,21.9,21.72,21.89,1141000.0,16.1797,16.2838,16.15,16.2764,1141000.0
2007-08-10 15:10:00,21.88,21.88,21.7,21.72,1050000.0,16.269,16.269,16.1351,16.15,1050000.0
2007-08-10 15:20:00,21.72,21.89,21.68,21.84,1059000.0,16.15,16.2764,16.1203,16.2392,1059000.0
2007-08-10 15:30:00,21.85,21.97,21.8,21.89,957700.0,16.2467,16.3359,16.2095,16.2764,957700.0
2007-08-10 15:40:00,21.89,21.98,21.86,21.96,829600.0,16.2764,16.3433,16.2541,16.3285,829600.0
2007-08-10 15:50:00,21.95,21.98,21.83,21.88,1291400.0,16.321,16.3433,16.2318,16.269,1291400.0
2007-08-13 09:30:00,21.96,22.1,21.93,22.01,1280300.0,16.3285,16.4326,16.3061,16.3656,1280300.0
2007-08-13 09:40:00,22.02,22.06,22.01,22.03,949600.0,16.3731,16.4028,16.3656,16.3805,949600.0
2007-08-13 09:50:00,22.03,22.03,21.83,21.89,1011200.0,16.3805,16.3805,16.2318,16.2764,1011200.0
2007-08-13 10:00:00,21.88,22.0,21.83,21.92,775900.0,16.269,16.3582,16.2318,16.2987,775900.0
2007-08-13 10:10:00,21.92,21.99,21.92,21.99,957000.0,16.2987,16.3508,16.2987,16.3508,957000.0
2007-08-13 10:20:00,21.99,22.08,21.96,22.02,960000.0,16.3508,16.4177,16.3285,16.3731,960000.0
2007-08-13 10:30:00,22.02,22.03,21.97,22.01,660700.0,16.3731,16.3805,16.3359,16.3656,660700.0
2007-08-13 10:40:00,22.01,22.03,21.97,21.99,602900.0,16.3656,16.3805,16.3359,16.3508,602900.0
2007-08-13 10:50:00,22.0,22.02,21.93,21.96,385100.0,16.3582,16.3731,16.3061,16.3285,385100.0
2007-08-13 11:00:00,21.96,21.98,21.9,21.92,332800.0,16.3285,16.3433,16.2838,16.2987,332800.0
2007-08-13 11:10:00,21.93,21.97,21.91,21.94,417600.0,16.3061,16.3359,16.2913,16.3136,417600.0
2007-08-13 11:20:00,21.94,21.98,21.93,21.96,340800.0,16.3136,16.3433,16.3061,16.3285,340800.0
2007-08-13 11:30:00,21.96,22.08,21.96,22.05,762800.0,16.3285,16.4177,16.3285,16.3954,762800.0
2007-08-13 11:40:00,22.05,22.07,22.02,22.03,405800.0,16.3954,16.4102,16.3731,16.3805,405800.0
2007-08-13 11:50:00,22.04,22.05,22.0,22.04,179200.0,16.3879,16.3954,16.3582,16.3879,179200.0
2007-08-13 12:00:00,22.04,22.06,22.0,22.06,286000.0,16.3879,16.4028,16.3582,16.4028,286000.0
2007-08-13 12:10:00,22.06,22.06,22.02,22.02,785700.0,16.4028,16.4028,16.3731,16.3731,785700.0
2007-08-13 12:20:00,22.02,22.05,22.0,22.01,209300.0,16.3731,16.3954,16.3582,16.3656,209300.0
2007-08-13 12:30:00,22.02,22.04,21.98,22.01,426400.0,16.3731,16.3879,16.3433,16.3656,426400.0
2007-08-13 12:40:00,22.01,22.02,21.97,22.0,418700.0,16.3656,16.3731,16.3359,16.3582,418700.0
2007-08-13 12:50:00,22.0,22.01,21.98,22.01,294600.0,16.3582,16.3656,16.3433,16.3656,294600.0
2007-08-13 13:00:00,22.01,22.02,21.99,22.0,465500.0,16.3656,16.3731,16.3508,16.3582,465500.0
2007-08-13 13:10:00,22.0,22.01,21.92,21.92,488800.0,16.3582,16.3656,16.2987,16.2987,488800.0
2007-08-13 13:20:00,21.92,21.95,21.87,21.91,475400.0,16.2987,16.321,16.2615,16.2913,475400.0
2007-08-13 13:30:00,21.9,21.95,21.87,21.91,304900.0,16.2838,16.321,16.2615,16.2913,304900.0
2007-08-13 13:40:00,21.91,21.92,21.86,21.9,234800.0,16.2913,16.2987,16.2541,16.2838,234800.0
2007-08-13 13:50:00,21.89,21.93,21.87,21.91,346900.0,16.2764,16.3061,16.2615,16.2913,346900.0
2007-08-13 14:00:00,21.9,21.94,21.9,21.9,206200.0,16.2838,16.3136,16.2838,16.2838,206200.0
2007-08-13 14:10:00,21.9,21.95,21.9,21.93,207800.0,16.2838,16.321,16.2838,16.3061,207800.0
2007-08-13 14:20:00,21.93,21.98,21.92,21.95,370000.0,16.3061,16.3433,16.2987,16.321,370000.0
2007-08-13 14:30:00,21.95,21.96,21.92,21.95,166400.0,16.321,16.3285,16.2987,16.321,166400.0
2007-08-13 14:40:00,21.96,21.96,21.9,21.91,254500.0,16.3285,16.3285,16.2838,16.2913,254500.0
2007-08-13 14:50:00,21.92,21.92,21.87,21.87,350300.0,16.2987,16.2987,16.2615,16.2615,350300.0
2007-08-13 15:00:00,21.88,21.89,21.82,21.86,419500.0,16.269,16.2764,16.2244,16.2541,419500.0
2007-08-13 15:10:00,21.86,21.91,21.81,21.85,505500.0,16.2541,16.2913,16.2169,16.2467,505500.0
2007-08-13 15:20:00,21.86,21.87,21.76,21.82,533800.0,16.2541,16.2615,16.1797,16.2244,533800.0
2007-08-13 15:30:00,21.82,21.89,21.78,21.88,372300.0,16.2244,16.2764,16.1946,16.269,372300.0
2007-08-13 15:40:00,21.88,21.91,21.81,21.85,619400.0,16.269,16.2913,16.2169,16.2467,619400.0
2007-08-13 15:50:00,21.85,21.86,21.69,21.78,1188000.0,16.2467,16.2541,16.1277,16.1946,1188000.0
2007-08-14 09:30:00,21.89,21.96,21.71,21.72,972300.0,16.3224,16.3746,16.1882,16.1956,972300.0
2007-08-14 09:40:00,21.72,21.78,21.71,21.77,585900.0,16.1956,16.2404,16.1882,16.2329,585900.0
2007-08-14 09:50:00,21.78,21.83,21.74,21.79,571700.0,16.2404,16.2776,16.2105,16.2478,571700.0
2007-08-14 10:00:00,21.79,21.79,21.68,21.72,718500.0,16.2478,16.2478,16.1658,16.1956,718500.0
2007-08-14 10:10:00,21.72,21.73,21.52,21.57,739200.0,16.1956,16.2031,16.0465,16.0838,739200.0
2007-08-14 10:20:00,21.57,21.59,21.32,21.41,861400.0,16.0838,16.0987,15.8974,15.9645,861400.0
2007-08-14 10:30:00,21.41,21.55,21.39,21.55,953000.0,15.9645,16.0689,15.9496,16.0689,953000.0
2007-08-14 10:40:00,21.55,21.55,21.44,21.48,615800.0,16.0689,16.0689,15.9868,16.0167,615800.0
2007-08-14 10:50:00,21.48,21.49,21.39,21.45,549300.0,16.0167,16.0241,15.9496,15.9943,549300.0
2007-08-14 11:00:00,21.45,21.45,21.36,21.36,686500.0,15.9943,15.9943,15.9272,15.9272,686500.0
2007-08-14 11:10:00,21.36,21.42,21.32,21.37,485500.0,15.9272,15.9719,15.8974,15.9346,485500.0
2007-08-14 11:20:00,21.37,21.43,21.32,21.34,478000.0,15.9346,15.9794,15.8974,15.9123,478000.0
2007-08-14 11:30:00,21.34,21.4,21.31,21.35,594200.0,15.9123,15.957,15.8899,15.9197,594200.0
2007-08-14 11:40:00,21.35,21.4,21.32,21.38,254400.0,15.9197,15.957,15.8974,15.9421,254400.0
2007-08-14 11:50:00,21.38,21.62,21.38,21.5,762100.0,15.9421,16.1211,15.9421,16.0316,762100.0
2007-08-14 12:00:00,21.5,21.52,21.45,21.52,462200.0,16.0316,16.0465,15.9943,16.0465,462200.0
2007-08-14 12:10:00,21.52,21.59,21.49,21.57,421500.0,16.0465,16.0987,16.0241,16.0838,421500.0
2007-08-14 12:20:00,21.56,21.57,21.42,21.45,432200.0,16.0763,16.0838,15.9719,15.9943,432200.0
2007-08-14 12:30:00,21.44,21.48,21.43,21.43,356200.0,15.9868,16.0167,15.9794,15.9794,356200.0
2007-08-14 12:40:00,21.43,21.52,21.42,21.48,342200.0,15.9794,16.0465,15.9719,16.0167,342200.0
2007-08-14 12:50:00,21.49,21.52,21.46,21.5,198600.0,16.0241,16.0465,16.0018,16.0316,198600.0
2007-08-14 13:00:00,21.5,21.54,21.47,21.49,426000.0,16.0316,16.0614,16.0092,16.0241,426000.0
2007-08-14 13:10:00,21.5,21.5,21.44,21.46,153600.0,16.0316,16.0316,15.9868,16.0018,153600.0
2007-08-14 13:20:00,21.46,21.5,21.45,21.46,249200.0,16.0018,16.0316,15.9943,16.0018,249200.0
2007-08-14 13:30:00,21.46,21.53,21.45,21.5,280000.0,16.0018,16.0539,15.9943,16.0316,280000.0
2007-08-14 13:40:00,21.49,21.5,21.46,21.47,276900.0,16.0241,16.0316,16.0018,16.0092,276900.0
2007-08-14 13:50:00,21.46,21.48,21.41,21.45,313600.0,16.0018,16.0167,15.9645,15.9943,313600.0
2007-08-14 14:00:00,21.46,21.47,21.35,21.43,574000.0,16.0018,16.0092,15.9197,15.9794,574000.0
2007-08-14 14:10:00,21.43,21.48,21.42,21.45,429200.0,15.9794,16.0167,15.9719,15.9943,429200.0
2007-08-14 14:20:00,21.45,21.48,21.43,21.48,389200.0,15.9943,16.0167,15.9794,16.0167,389200.0
2007-08-14 14:30:00,21.47,21.48,21.43,21.46,742800.0,16.0092,16.0167,15.9794,16.0018,742800.0
2007-08-14 14:40:00,21.45,21.53,21.43,21.47,998800.0,15.9943,16.0539,15.9794,16.0092,998800.0
2007-08-14 14:50:00,21.47,21.48,21.41,21.44,516500.0,16.0092,16.0167,15.9645,15.9868,516500.0
2007-08-14 15:00:00,21.44,21.52,21.42,21.46,1560900.0,15.9868,16.0465,15.9719,16.0018,1560900.0
2007-08-14 15:10:00,21.46,21.5,21.42,21.49,633500.0,16.0018,16.0316,15.9719,16.0241,633500.0
2007-08-14 15:20:00,21.49,21.55,21.44,21.46,948100.0,16.0241,16.0689,15.9868,16.0018,948100.0
2007-08-14 15:30:00,21.46,21.46,21.35,21.35,776300.0,16.0018,16.0018,15.9197,15.9197,776300.0
2007-08-14 15:40:00,21.36,21.39,21.3,21.34,1502700.0,15.9272,15.9496,15.8824,15.9123,1502700.0
2007-08-14 15:50:00,21.33,21.34,21.22,21.24,1658100.0,15.9048,15.9123,15.8228,15.8377,1658100.0
2007-08-15 09:30:00,20.62,20.62,20.36,20.46,2694400.0,15.3754,15.3754,15.1815,15.2561,2694400.0
2007-08-15 09:40:00,20.45,20.48,20.31,20.33,2420300.0,15.2486,15.271,15.1442,15.1592,2420300.0
2007-08-15 09:50:00,20.32,20.76,20.3,20.59,2119500.0,15.1517,15.4798,15.1368,15.353,2119500.0
2007-08-15 10:00:00,20.6,20.69,20.35,20.54,1175100.0,15.3605,15.4276,15.1741,15.3158,1175100.0
2007-08-15 10:10:00,20.53,20.56,20.44,20.47,707900.0,15.3083,15.3307,15.2412,15.2636,707900.0
2007-08-15 10:20:00,20.46,20.83,20.46,20.81,1323200.0,15.2561,15.532,15.2561,15.5171,1323200.0
2007-08-15 10:30:00,20.81,20.83,20.51,20.52,858800.0,15.5171,15.532,15.2934,15.3008,858800.0
2007-08-15 10:40:00,20.52,20.61,20.5,20.58,749500.0,15.3008,15.3679,15.2859,15.3456,749500.0
2007-08-15 10:50:00,20.59,20.69,20.54,20.68,1095000.0,15.353,15.4276,15.3158,15.4201,1095000.0
2007-08-15 11:00:00,20.69,20.78,20.63,20.66,604700.0,15.4276,15.4947,15.3829,15.4052,604700.0
2007-08-15 11:10:00,20.65,20.7,20.58,20.59,352000.0,15.3978,15.4351,15.3456,15.353,352000.0
2007-08-15 11:20:00,20.59,20.69,20.58,20.67,365300.0,15.353,15.4276,15.3456,15.4127,365300.0
2007-08-15 11:30:00,20.66,20.67,20.52,20.53,409400.0,15.4052,15.4127,15.3008,15.3083,409400.0
2007-08-15 11:40:00,20.52,20.56,20.46,20.46,552600.0,15.3008,15.3307,15.2561,15.2561,552600.0
2007-08-15 11:50:00,20.46,20.53,20.4,20.51,886600.0,15.2561,15.3083,15.2114,15.2934,886600.0
2007-08-15 12:00:00,20.51,20.53,20.47,20.49,464800.0,15.2934,15.3083,15.2636,15.2785,464800.0
2007-08-15 12:10:00,20.48,20.5,20.42,20.45,634600.0,15.271,15.2859,15.2263,15.2486,634600.0
2007-08-15 12:20:00,20.44,20.63,20.43,20.58,877600.0,15.2412,15.3829,15.2337,15.3456,877600.0
2007-08-15 12:30:00,20.57,20.68,20.53,20.66,684200.0,15.3381,15.4201,15.3083,15.4052,684200.0
2007-08-15 12:40:00,20.66,20.72,20.56,20.69,817400.0,15.4052,15.45,15.3307,15.4276,817400.0
2007-08-15 12:50:00,20.7,20.7,20.59,20.62,459400.0,15.4351,15.4351,15.353,15.3754,459400.0
2007-08-15 13:00:00,20.62,20.62,20.55,20.55,405600.0,15.3754,15.3754,15.3232,15.3232,405600.0
2007-08-15 13:10:00,20.55,20.57,20.48,20.49,887000.0,15.3232,15.3381,15.271,15.2785,887000.0
2007-08-15 13:20:00,20.49,20.55,20.48,20.53,791300.0,15.2785,15.3232,15.271,15.3083,791300.0
2007-08-15 13:30:00,20.54,20.64,20.53,20.58,555900.0,15.3158,15.3903,15.3083,15.3456,555900.0
2007-08-15 13:40:00,20.57,20.58,20.52,20.54,454300.0,15.3381,15.3456,15.3008,15.3158,454300.0
2007-08-15 13:50:00,20.53,20.62,20.49,20.52,773900.0,15.3083,15.3754,15.2785,15.3008,773900.0
2007-08-15 14:00:00,20.52,20.6,20.52,20.56,444500.0,15.3008,15.3605,15.3008,15.3307,444500.0
2007-08-15 14:10:00,20.56,20.58,20.5,20.55,1005000.0,15.3307,15.3456,15.2859,15.3232,1005000.0
2007-08-15 14:20:00,20.54,20.6,20.51,20.54,580800.0,15.3158,15.3605,15.2934,15.3158,580800.0
2007-08-15 14:30:00,20.55,20.58,20.51,20.57,704000.0,15.3232,15.3456,15.2934,15.3381,704000.0
2007-08-15 14:40:00,20.57,20.67,20.52,20.52,936900.0,15.3381,15.4127,15.3008,15.3008,936900.0
2007-08-15 14:50:00,20.53,20.59,20.5,20.51,909600.0,15.3083,15.353,15.2859,15.2934,909600.0
2007-08-15 15:00:00,20.51,20.61,20.5,20.52,685500.0,15.2934,15.3679,15.2859,15.3008,685500.0
2007-08-15 15:10:00,20.52,20.54,20.37,20.43,1115300.0,15.3008,15.3158,15.189,15.2337,1115300.0
2007-08-15 15:20:00,20.42,20.49,20.41,20.42,691500.0,15.2263,15.2785,15.2188,15.2263,691500.0
2007-08-15 15:30:00,20.42,20.52,20.42,20.47,824800.0,15.2263,15.3008,15.2263,15.2636,824800.0
2007-08-15 15:40:00,20.47,20.5,20.45,20.47,1004900.0,15.2636,15.2859,15.2486,15.2636,1004900.0
2007-08-15 15:50:00,20.47,20.48,20.31,20.31,1521100.0,15.2636,15.271,15.1442,15.1442,1521100.0
2007-08-16 09:30:00,20.24,20.46,20.09,20.39,1770300.0,15.0921,15.2561,14.9802,15.2039,1770300.0
2007-08-16 09:40:00,20.4,20.45,20.28,20.34,1140200.0,15.2114,15.2486,15.1219,15.1666,1140200.0
2007-08-16 09:50:00,20.35,20.36,20.19,20.21,1131200.0,15.1741,15.1815,15.0548,15.0697,1131200.0
2007-08-16 10:00:00,20.21,20.29,20.12,20.29,887000.0,15.0697,15.1293,15.0026,15.1293,887000.0
2007-08-16 10:10:00,20.29,20.37,20.26,20.34,543000.0,15.1293,15.189,15.107,15.1666,543000.0
2007-08-16 10:20:00,20.34,20.34,20.19,20.21,574900.0,15.1666,15.1666,15.0548,15.0697,574900.0
2007-08-16 10:30:00,20.2,20.39,20.18,20.36,568000.0,15.0622,15.2039,15.0473,15.1815,568000.0
2007-08-16 10:40:00,20.36,20.56,20.32,20.45,779700.0,15.1815,15.3307,15.1517,15.2486,779700.0
2007-08-16 10:50:00,20.46,20.61,20.42,20.44,515700.0,15.2561,15.3679,15.2263,15.2412,515700.0
2007-08-16 11:00:00,20.43,20.6,20.42,20.55,550500.0,15.2337,15.3605,15.2263,15.3232,550500.0
2007-08-16 11:10:00,20.55,20.59,20.42,20.44,571200.0,15.3232,15.353,15.2263,15.2412,571200.0
2007-08-16 11:20:00,20.44,20.53,20.41,20.42,434100.0,15.2412,15.3083,15.2188,15.2263,434100.0
2007-08-16 11:30:00,20.42,20.46,20.25,20.35,569900.0,15.2263,15.2561,15.0995,15.1741,569900.0
2007-08-16 11:40:00,20.34,20.38,20.29,20.32,310500.0,15.1666,15.1964,15.1293,15.1517,310500.0
2007-08-16 11:50:00,20.31,20.41,20.29,20.36,346800.0,15.1442,15.2188,15.1293,15.1815,346800.0
2007-08-16 12:00:00,20.36,20.36,19.96,19.99,1040200.0,15.1815,15.1815,14.8833,14.9056,1040200.0
2007-08-16 12:10:00,19.98,20.03,19.94,20.03,830200.0,14.8982,14.9355,14.8684,14.9355,830200.0
2007-08-16 12:20:00,20.02,20.12,20.0,20.1,850800.0,14.928,15.0026,14.9131,14.9877,850800.0
2007-08-16 12:30:00,20.1,20.14,20.06,20.08,378500.0,14.9877,15.0175,14.9578,14.9727,378500.0
2007-08-16 12:40:00,20.08,20.08,19.9,20.04,613500.0,14.9727,14.9727,14.8385,14.9429,613500.0
2007-08-16 12:50:00,20.05,20.18,20.02,20.03,867400.0,14.9504,15.0473,14.928,14.9355,867400.0
2007-08-16 13:00:00,20.03,20.12,19.98,20.06,560300.0,14.9355,15.0026,14.8982,14.9578,560300.0
2007-08-16 13:10:00,20.07,20.24,20.05,20.23,587600.0,14.9653,15.0921,14.9504,15.0846,587600.0
2007-08-16 13:20:00,20.23,20.24,20.09,20.14,655200.0,15.0846,15.0921,14.9802,15.0175,655200.0
2007-08-16 13:30:00,20.15,20.19,20.1,20.18,773200.0,15.0249,15.0548,14.9877,15.0473,773200.0
2007-08-16 13:40:00,20.17,20.29,20.17,20.28,755300.0,15.0399,15.1293,15.0399,15.1219,755300.0
2007-08-16 13:50:00,20.29,20.34,20.25,20.27,586900.0,15.1293,15.1666,15.0995,15.1144,586900.0
2007-08-16 14:00:00,20.27,20.39,20.19,20.36,828300.0,15.1144,15.2039,15.0548,15.1815,828300.0
2007-08-16 14:10:00,20.36,20.47,20.3,20.42,983200.0,15.1815,15.2636,15.1368,15.2263,983200.0
2007-08-16 14:20:00,20.42,20.44,20.29,20.36,958600.0,15.2263,15.2412,15.1293,15.1815,958600.0
2007-08-16 14:30:00,20.36,20.4,20.25,20.35,924100.0,15.1815,15.2114,15.0995,15.1741,924100.0
2007-08-16 14:40:00,20.35,20.4,20.26,20.3,539300.0,15.1741,15.2114,15.107,15.1368,539300.0
2007-08-16 14:50:00,20.3,20.4,20.28,20.32,702100.0,15.1368,15.2114,15.1219,15.1517,702100.0
2007-08-16 15:00:00,20.31,20.33,20.15,20.16,1430600.0,15.1442,15.1592,15.0249,15.0324,1430600.0
2007-08-16 15:10:00,20.15,20.25,20.1,20.18,770100.0,15.0249,15.0995,14.9877,15.0473,770100.0
2007-08-16 15:20:00,20.18,20.18,20.09,20.1,971200.0,15.0473,15.0473,14.9802,14.9877,971200.0
2007-08-16 15:30:00,20.1,20.14,19.96,20.12,1540700.0,14.9877,15.0175,14.8833,15.0026,1540700.0
2007-08-16 15:40:00,20.12,20.25,20.07,20.19,1829100.0,15.0026,15.0995,14.9653,15.0548,1829100.0
2007-08-16 15:50:00,20.18,20.43,20.15,20.36,1418600.0,15.0473,15.2337,15.0249,15.1815,1418600.0
2007-08-17 09:30:00,20.75,21.42,20.59,21.35,3377800.0,15.4723,15.9719,15.353,15.9197,3377800.0
2007-08-17 09:40:00,21.35,21.46,20.98,21.16,1379500.0,15.9197,16.0018,15.6438,15.7781,1379500.0
2007-08-17 09:50:00,21.15,21.25,20.89,21.02,1499800.0,15.7706,15.8452,15.5767,15.6737,1499800.0
2007-08-17 10:00:00,21.02,21.17,21.0,21.06,1429900.0,15.6737,15.7855,15.6588,15.7035,1429900.0
2007-08-17 10:10:00,21.06,21.11,20.82,20.89,1500100.0,15.7035,15.7408,15.5245,15.5767,1500100.0
2007-08-17 10:20:00,20.89,20.96,20.78,20.92,999700.0,15.5767,15.6289,15.4947,15.5991,999700.0
2007-08-17 10:30:00,20.93,20.97,20.74,20.8,877300.0,15.6066,15.6364,15.4649,15.5096,877300.0
2007-08-17 10:40:00,20.8,20.81,20.59,20.62,929900.0,15.5096,15.5171,15.353,15.3754,929900.0
2007-08-17 10:50:00,20.61,20.78,20.59,20.65,749000.0,15.3679,15.4947,15.353,15.3978,749000.0
2007-08-17 11:00:00,20.66,20.77,20.56,20.56,718700.0,15.4052,15.4873,15.3307,15.3307,718700.0
2007-08-17 11:10:00,20.57,20.63,20.5,20.51,656900.0,15.3381,15.3829,15.2859,15.2934,656900.0
2007-08-17 11:20:00,20.5,20.51,20.41,20.45,679400.0,15.2859,15.2934,15.2188,15.2486,679400.0
2007-08-17 11:30:00,20.45,20.63,20.43,20.62,505700.0,15.2486,15.3829,15.2337,15.3754,505700.0
2007-08-17 11:40:00,20.61,20.68,20.6,20.63,447200.0,15.3679,15.4201,15.3605,15.3829,447200.0
2007-08-17 11:50:00,20.63,20.65,20.5,20.53,510100.0,15.3829,15.3978,15.2859,15.3083,510100.0
2007-08-17 12:00:00,20.53,20.54,20.42,20.49,530300.0,15.3083,15.3158,15.2263,15.2785,530300.0
2007-08-17 12:10:00,20.5,20.58,20.46,20.55,464000.0,15.2859,15.3456,15.2561,15.3232,464000.0
2007-08-17 12:20:00,20.56,20.61,20.54,20.57,345300.0,15.3307,15.3679,15.3158,15.3381,345300.0
2007-08-17 12:30:00,20.57,20.64,20.53,20.53,257400.0,15.3381,15.3903,15.3083,15.3083,257400.0
2007-08-17 12:40:00,20.54,20.61,20.53,20.54,284700.0,15.3158,15.3679,15.3083,15.3158,284700.0
2007-08-17 12:50:00,20.53,20.56,20.5,20.53,305800.0,15.3083,15.3307,15.2859,15.3083,305800.0
2007-08-17 13:00:00,20.54,20.69,20.52,20.67,471800.0,15.3158,15.4276,15.3008,15.4127,471800.0
2007-08-17 13:10:00,20.68,20.83,20.67,20.77,719200.0,15.4201,15.532,15.4127,15.4873,719200.0
2007-08-17 13:20:00,20.77,20.85,20.76,20.78,518400.0,15.4873,15.5469,15.4798,15.4947,518400.0
2007-08-17 13:30:00,20.78,20.79,20.73,20.75,249900.0,15.4947,15.5022,15.4574,15.4723,249900.0
2007-08-17 13:40:00,20.75,20.76,20.72,20.72,362900.0,15.4723,15.4798,15.45,15.45,362900.0
2007-08-17 13:50:00,20.73,20.76,20.69,20.75,442800.0,15.4574,15.4798,15.4276,15.4723,442800.0
2007-08-17 14:00:00,20.75,20.76,20.68,20.72,399200.0,15.4723,15.4798,15.4201,15.45,399200.0
2007-08-17 14:10:00,20.73,20.77,20.7,20.75,352200.0,15.4574,15.4873,15.4351,15.4723,352200.0
2007-08-17 14:20:00,20.74,20.75,20.72,20.73,215400.0,15.4649,15.4723,15.45,15.4574,215400.0
2007-08-17 14:30:00,20.72,20.74,20.65,20.65,482400.0,15.45,15.4649,15.3978,15.3978,482400.0
2007-08-17 14:40:00,20.66,20.67,20.61,20.66,393700.0,15.4052,15.4127,15.3679,15.4052,393700.0
2007-08-17 14:50:00,20.66,20.7,20.64,20.66,222700.0,15.4052,15.4351,15.3903,15.4052,222700.0
2007-08-17 15:00:00,20.66,20.73,20.64,20.73,344700.0,15.4052,15.4574,15.3903,15.4574,344700.0
2007-08-17 15:10:00,20.73,20.77,20.68,20.77,602000.0,15.4574,15.4873,15.4201,15.4873,602000.0
2007-08-17 15:20:00,20.76,20.78,20.66,20.68,501000.0,15.4798,15.4947,15.4052,15.4201,501000.0
2007-08-17 15:30:00,20.69,20.76,20.68,20.76,737400.0,15.4276,15.4798,15.4201,15.4798,737400.0
2007-08-17 15:40:00,20.76,20.77,20.71,20.74,687300.0,15.4798,15.4873,15.4425,15.4649,687300.0
2007-08-17 15:50:00,20.75,20.8,20.74,20.8,1117600.0,15.4723,15.5096,15.4649,15.5096,1117600.0
2007-08-20 09:30:00,20.74,20.79,20.59,20.71,899700.0,15.4649,15.5022,15.353,15.4425,899700.0
2007-08-20 09:40:00,20.71,20.71,20.6,20.65,519700.0,15.4425,15.4425,15.3605,15.3978,519700.0
2007-08-20 09:50:00,20.64,20.73,20.63,20.71,391000.0,15.3903,15.4574,15.3829,15.4425,391000.0
2007-08-20 10:00:00,20.71,20.87,20.7,20.85,503100.0,15.4425,15.5618,15.4351,15.5469,503100.0
2007-08-20 10:10:00,20.84,20.86,20.8,20.85,471100.0,15.5394,15.5544,15.5096,15.5469,471100.0
2007-08-20 10:20:00,20.84,20.88,20.82,20.86,681000.0,15.5394,15.5693,15.5245,15.5544,681000.0
2007-08-20 10:30:00,20.86,20.92,20.86,20.87,429800.0,15.5544,15.5991,15.5544,15.5618,429800.0
2007-08-20 10:40:00,20.87,20.93,20.85,20.87,666700.0,15.5618,15.6066,15.5469,15.5618,666700.0
2007-08-20 10:50:00,20.88,20.94,20.86,20.92,588000.0,15.5693,15.614,15.5544,15.5991,588000.0
2007-08-20 11:00:00,20.92,20.94,20.83,20.88,773600.0,15.5991,15.614,15.532,15.5693,773600.0
2007-08-20 11:10:00,20.88,20.89,20.86,20.86,317200.0,15.5693,15.5767,15.5544,15.5544,317200.0
2007-08-20 11:20:00,20.86,20.9,20.84,20.87,376900.0,15.5544,15.5842,15.5394,15.5618,376900.0
2007-08-20 11:30:00,20.87,20.87,20.83,20.85,321600.0,15.5618,15.5618,15.532,15.5469,321600.0
2007-08-20 11:40:00,20.85,20.89,20.84,20.86,169900.0,15.5469,15.5767,15.5394,15.5544,169900.0
2007-08-20 11:50:00,20.86,20.88,20.83,20.83,337200.0,15.5544,15.5693,15.532,15.532,337200.0
2007-08-20 12:00:00,20.83,20.89,20.83,20.88,280100.0,15.532,15.5767,15.532,15.5693,280100.0
2007-08-20 12:10:00,20.88,20.89,20.82,20.85,445500.0,15.5693,15.5767,15.5245,15.5469,445500.0
2007-08-20 12:20:00,20.84,20.9,20.84,20.87,325200.0,15.5394,15.5842,15.5394,15.5618,325200.0
2007-08-20 12:30:00,20.87,20.92,20.86,20.88,277800.0,15.5618,15.5991,15.5544,15.5693,277800.0
2007-08-20 12:40:00,20.87,20.9,20.86,20.88,171700.0,15.5618,15.5842,15.5544,15.5693,171700.0
2007-08-20 12:50:00,20.88,20.9,20.85,20.87,283100.0,15.5693,15.5842,15.5469,15.5618,283100.0
2007-08-20 13:00:00,20.87,20.9,20.85,20.89,266100.0,15.5618,15.5842,15.5469,15.5767,266100.0
2007-08-20 13:10:00,20.89,20.95,20.88,20.91,338400.0,15.5767,15.6215,15.5693,15.5916,338400.0
2007-08-20 13:20:00,20.91,20.93,20.88,20.93,389300.0,15.5916,15.6066,15.5693,15.6066,389300.0
2007-08-20 13:30:00,20.93,20.96,20.92,20.95,339800.0,15.6066,15.6289,15.5991,15.6215,339800.0
2007-08-20 13:40:00,20.95,21.04,20.95,21.04,310500.0,15.6215,15.6886,15.6215,15.6886,310500.0
2007-08-20 13:50:00,21.04,21.06,20.95,20.97,554800.0,15.6886,15.7035,15.6215,15.6364,554800.0
2007-08-20 14:00:00,20.97,20.98,20.92,20.92,314700.0,15.6364,15.6438,15.5991,15.5991,314700.0
2007-08-20 14:10:00,20.92,20.95,20.87,20.89,299300.0,15.5991,15.6215,15.5618,15.5767,299300.0
2007-08-20 14:20:00,20.89,20.94,20.88,20.94,264000.0,15.5767,15.614,15.5693,15.614,264000.0
2007-08-20 14:30:00,20.95,21.03,20.94,21.0,359800.0,15.6215,15.6811,15.614,15.6588,359800.0
2007-08-20 14:40:00,21.01,21.05,20.98,21.01,381600.0,15.6662,15.696,15.6438,15.6662,381600.0
2007-08-20 14:50:00,21.01,21.04,21.0,21.03,209800.0,15.6662,15.6886,15.6588,15.6811,209800.0
2007-08-20 15:00:00,21.03,21.11,21.03,21.1,346200.0,15.6811,15.7408,15.6811,15.7333,346200.0
2007-08-20 15:10:00,21.1,21.17,21.1,21.11,450400.0,15.7333,15.7855,15.7333,15.7408,450400.0
2007-08-20 15:20:00,21.1,21.13,21.08,21.08,316600.0,15.7333,15.7557,15.7184,15.7184,316600.0
2007-08-20 15:30:00,21.08,21.08,20.95,20.97,632000.0,15.7184,15.7184,15.6215,15.6364,632000.0
2007-08-20 15:40:00,20.98,21.03,20.96,20.99,516600.0,15.6438,15.6811,15.6289,15.6513,516600.0
2007-08-20 15:50:00,20.98,20.98,20.9,20.94,757600.0,15.6438,15.6438,15.5842,15.614,757600.0
2007-08-21 09:30:00,20.84,20.95,20.77,20.94,1346700.0,15.5394,15.6215,15.4873,15.614,1346700.0
2007-08-21 09:40:00,20.94,20.99,20.89,20.9,1131600.0,15.614,15.6513,15.5767,15.5842,1131600.0
2007-08-21 09:50:00,20.9,20.95,20.85,20.95,583600.0,15.5842,15.6215,15.5469,15.6215,583600.0
2007-08-21 10:00:00,20.95,21.09,20.94,21.01,1124600.0,15.6215,15.7259,15.614,15.6662,1124600.0
2007-08-21 10:10:00,21.0,21.03,20.88,20.98,939500.0,15.6588,15.6811,15.5693,15.6438,939500.0
2007-08-21 10:20:00,20.98,21.1,20.94,21.05,752300.0,15.6438,15.7333,15.614,15.696,752300.0
2007-08-21 10:30:00,21.06,21.11,21.0,21.05,639900.0,15.7035,15.7408,15.6588,15.696,639900.0
2007-08-21 10:40:00,21.05,21.08,20.89,20.9,842700.0,15.696,15.7184,15.5767,15.5842,842700.0
2007-08-21 10:50:00,20.9,20.91,20.86,20.88,331400.0,15.5842,15.5916,15.5544,15.5693,331400.0
2007-08-21 11:00:00,20.88,20.93,20.86,20.87,527000.0,15.5693,15.6066,15.5544,15.5618,527000.0
2007-08-21 11:10:00,20.87,20.93,20.87,20.92,294500.0,15.5618,15.6066,15.5618,15.5991,294500.0
2007-08-21 11:20:00,20.92,20.94,20.89,20.93,356400.0,15.5991,15.614,15.5767,15.6066,356400.0
2007-08-21 11:30:00,20.93,20.99,20.93,20.98,402300.0,15.6066,15.6513,15.6066,15.6438,402300.0
2007-08-21 11:40:00,20.98,20.99,20.94,20.95,349700.0,15.6438,15.6513,15.614,15.6215,349700.0
2007-08-21 11:50:00,20.95,20.95,20.91,20.92,346200.0,15.6215,15.6215,15.5916,15.5991,346200.0
2007-08-21 12:00:00,20.92,20.94,20.89,20.92,409700.0,15.5991,15.614,15.5767,15.5991,409700.0
2007-08-21 12:10:00,20.92,20.92,20.88,20.9,297200.0,15.5991,15.5991,15.5693,15.5842,297200.0
2007-08-21 12:20:00,20.91,20.95,20.91,20.92,178100.0,15.5916,15.6215,15.5916,15.5991,178100.0
2007-08-21 12:30:00,20.92,20.93,20.88,20.93,485200.0,15.5991,15.6066,15.5693,15.6066,485200.0
2007-08-21 12:40:00,20.92,20.94,20.89,20.91,192500.0,15.5991,15.614,15.5767,15.5916,192500.0
2007-08-21 12:50:00,20.91,20.92,20.9,20.91,41000.0,15.5916,15.5991,15.5842,15.5916,41000.0
2007-08-21 13:00:00,20.91,20.94,20.89,20.92,147600.0,15.5916,15.614,15.5767,15.5991,147600.0
2007-08-21 13:10:00,20.91,20.92,20.8,20.82,428500.0,15.5916,15.5991,15.5096,15.5245,428500.0
2007-08-21 13:20:00,20.82,20.91,20.81,20.89,519300.0,15.5245,15.5916,15.5171,15.5767,519300.0
2007-08-21 13:30:00,20.89,20.92,20.87,20.9,147500.0,15.5767,15.5991,15.5618,15.5842,147500.0
2007-08-21 13:40:00,20.9,20.9,20.86,20.87,127000.0,15.5842,15.5842,15.5544,15.5618,127000.0
2007-08-21 13:50:00,20.87,20.87,20.8,20.82,201100.0,15.5618,15.5618,15.5096,15.5245,201100.0
2007-08-21 14:00:00,20.82,20.85,20.81,20.85,166300.0,15.5245,15.5469,15.5171,15.5469,166300.0
2007-08-21 14:10:00,20.85,20.85,20.81,20.82,142500.0,15.5469,15.5469,15.5171,15.5245,142500.0
2007-08-21 14:20:00,20.82,20.82,20.8,20.81,126500.0,15.5245,15.5245,15.5096,15.5171,126500.0
2007-08-21 14:30:00,20.8,20.81,20.74,20.74,328700.0,15.5096,15.5171,15.4649,15.4649,328700.0
2007-08-21 14:40:00,20.75,20.77,20.72,20.77,253800.0,15.4723,15.4873,15.45,15.4873,253800.0
2007-08-21 14:50:00,20.77,20.79,20.68,20.79,388400.0,15.4873,15.5022,15.4201,15.5022,388400.0
2007-08-21 15:00:00,20.78,20.79,20.73,20.75,242700.0,15.4947,15.5022,15.4574,15.4723,242700.0
2007-08-21 15:10:00,20.75,20.75,20.72,20.74,177100.0,15.4723,15.4723,15.45,15.4649,177100.0
2007-08-21 15:20:00,20.74,20.79,20.74,20.78,342100.0,15.4649,15.5022,15.4649,15.4947,342100.0
2007-08-21 15:30:00,20.78,20.87,20.78,20.85,431100.0,15.4947,15.5618,15.4947,15.5469,431100.0
2007-08-21 15:40:00,20.85,20.89,20.83,20.86,399700.0,15.5469,15.5767,15.532,15.5544,399700.0
2007-08-21 15:50:00,20.86,20.87,20.82,20.86,602600.0,15.5544,15.5618,15.5245,15.5544,602600.0
2007-08-22 09:30:00,21.05,21.05,20.9,20.96,964200.0,15.696,15.696,15.5842,15.6289,964200.0
2007-08-22 09:40:00,20.96,20.97,20.81,20.81,672700.0,15.6289,15.6364,15.5171,15.5171,672700.0
2007-08-22 09:50:00,20.81,20.85,20.62,20.81,981000.0,15.5171,15.5469,15.3754,15.5171,981000.0
2007-08-22 10:00:00,20.81,20.89,20.74,20.87,575200.0,15.5171,15.5767,15.4649,15.5618,575200.0
2007-08-22 10:10:00,20.87,20.9,20.75,20.76,421800.0,15.5618,15.5842,15.4723,15.4798,421800.0
2007-08-22 10:20:00,20.76,20.77,20.72,20.74,443000.0,15.4798,15.4873,15.45,15.4649,443000.0
2007-08-22 10:30:00,20.74,20.82,20.71,20.82,457600.0,15.4649,15.5245,15.4425,15.5245,457600.0
2007-08-22 10:40:00,20.82,20.83,20.81,20.82,491200.0,15.5245,15.532,15.5171,15.5245,491200.0
2007-08-22 10:50:00,20.82,20.83,20.77,20.78,476700.0,15.5245,15.532,15.4873,15.4947,476700.0
2007-08-22 11:00:00,20.79,20.79,20.69,20.74,782000.0,15.5022,15.5022,15.4276,15.4649,782000.0
2007-08-22 11:10:00,20.75,20.76,20.72,20.75,447700.0,15.4723,15.4798,15.45,15.4723,447700.0
2007-08-22 11:20:00,20.75,20.76,20.73,20.74,245000.0,15.4723,15.4798,15.4574,15.4649,245000.0
2007-08-22 11:30:00,20.73,20.78,20.71,20.75,406000.0,15.4574,15.4947,15.4425,15.4723,406000.0
2007-08-22 11:40:00,20.76,20.79,20.74,20.77,212600.0,15.4798,15.5022,15.4649,15.4873,212600.0
2007-08-22 11:50:00,20.78,20.8,20.74,20.74,251800.0,15.4947,15.5096,15.4649,15.4649,251800.0
2007-08-22 12:00:00,20.74,20.75,20.71,20.74,242500.0,15.4649,15.4723,15.4425,15.4649,242500.0
2007-08-22 12:10:00,20.74,20.74,20.72,20.72,190300.0,15.4649,15.4649,15.45,15.45,190300.0
2007-08-22 12:20:00,20.73,20.73,20.68,20.69,230000.0,15.4574,15.4574,15.4201,15.4276,230000.0
2007-08-22 12:30:00,20.69,20.7,20.65,20.68,415900.0,15.4276,15.4351,15.3978,15.4201,415900.0
2007-08-22 12:40:00,20.68,20.69,20.64,20.64,234800.0,15.4201,15.4276,15.3903,15.3903,234800.0
2007-08-22 12:50:00,20.64,20.67,20.61,20.63,424400.0,15.3903,15.4127,15.3679,15.3829,424400.0
2007-08-22 13:00:00,20.62,20.64,20.58,20.59,552400.0,15.3754,15.3903,15.3456,15.353,552400.0
2007-08-22 13:10:00,20.59,20.62,20.55,20.61,507300.0,15.353,15.3754,15.3232,15.3679,507300.0
2007-08-22 13:20:00,20.61,20.7,20.6,20.66,487200.0,15.3679,15.4351,15.3605,15.4052,487200.0
2007-08-22 13:30:00,20.66,20.67,20.63,20.64,341800.0,15.4052,15.4127,15.3829,15.3903,341800.0
2007-08-22 13:40:00,20.64,20.71,20.64,20.66,548700.0,15.3903,15.4425,15.3903,15.4052,548700.0
2007-08-22 13:50:00,20.67,20.71,20.66,20.7,538000.0,15.4127,15.4425,15.4052,15.4351,538000.0
2007-08-22 14:00:00,20.7,20.71,20.67,20.69,334500.0,15.4351,15.4425,15.4127,15.4276,334500.0
2007-08-22 14:10:00,20.69,20.71,20.66,20.68,338700.0,15.4276,15.4425,15.4052,15.4201,338700.0
2007-08-22 14:20:00,20.67,20.68,20.63,20.66,431700.0,15.4127,15.4201,15.3829,15.4052,431700.0
2007-08-22 14:30:00,20.66,20.66,20.58,20.6,430400.0,15.4052,15.4052,15.3456,15.3605,430400.0
2007-08-22 14:40:00,20.61,20.64,20.6,20.62,298500.0,15.3679,15.3903,15.3605,15.3754,298500.0
2007-08-22 14:50:00,20.62,20.65,20.61,20.64,295200.0,15.3754,15.3978,15.3679,15.3903,295200.0
2007-08-22 15:00:00,20.64,20.65,20.6,20.6,393700.0,15.3903,15.3978,15.3605,15.3605,393700.0
2007-08-22 15:10:00,20.6,20.62,20.58,20.61,544200.0,15.3605,15.3754,15.3456,15.3679,544200.0
2007-08-22 15:20:00,20.62,20.65,20.58,20.59,542800.0,15.3754,15.3978,15.3456,15.353,542800.0
2007-08-22 15:30:00,20.59,20.63,20.58,20.6,470300.0,15.353,15.3829,15.3456,15.3605,470300.0
2007-08-22 15:40:00,20.6,20.61,20.55,20.55,544800.0,15.3605,15.3679,15.3232,15.3232,544800.0
2007-08-22 15:50:00,20.56,20.6,20.55,20.57,1136600.0,15.3307,15.3605,15.3232,15.3381,1136600.0
2007-08-23 09:30:00,20.57,20.64,20.5,20.55,550600.0,15.3381,15.3903,15.2859,15.3232,550600.0
2007-08-23 09:40:00,20.55,20.56,20.49,20.53,503500.0,15.3232,15.3307,15.2785,15.3083,503500.0
2007-08-23 09:50:00,20.54,20.59,20.52,20.58,742600.0,15.3158,15.353,15.3008,15.3456,742600.0
2007-08-23 10:00:00,20.58,20.61,20.56,20.56,330800.0,15.3456,15.3679,15.3307,15.3307,330800.0
2007-08-23 10:10:00,20.56,20.56,20.5,20.5,363800.0,15.3307,15.3307,15.2859,15.2859,363800.0
2007-08-23 10:20:00,20.51,20.52,20.41,20.44,559000.0,15.2934,15.3008,15.2188,15.2412,559000.0
2007-08-23 10:30:00,20.45,20.53,20.42,20.52,593400.0,15.2486,15.3083,15.2263,15.3008,593400.0
2007-08-23 10:40:00,20.51,20.51,20.48,20.5,369800.0,15.2934,15.2934,15.271,15.2859,369800.0
2007-08-23 10:50:00,20.51,20.59,20.5,20.51,534700.0,15.2934,15.353,15.2859,15.2934,534700.0
2007-08-23 11:00:00,20.52,20.58,20.5,20.56,563200.0,15.3008,15.3456,15.2859,15.3307,563200.0
2007-08-23 11:10:00,20.56,20.56,20.51,20.56,267500.0,15.3307,15.3307,15.2934,15.3307,267500.0
2007-08-23 11:20:00,20.56,20.65,20.56,20.62,598200.0,15.3307,15.3978,15.3307,15.3754,598200.0
2007-08-23 11:30:00,20.62,20.63,20.53,20.56,348700.0,15.3754,15.3829,15.3083,15.3307,348700.0
2007-08-23 11:40:00,20.56,20.58,20.53,20.53,105500.0,15.3307,15.3456,15.3083,15.3083,105500.0
2007-08-23 11:50:00,20.53,20.53,20.49,20.52,329400.0,15.3083,15.3083,15.2785,15.3008,329400.0
2007-08-23 12:00:00,20.52,20.62,20.52,20.58,437400.0,15.3008,15.3754,15.3008,15.3456,437400.0
2007-08-23 12:10:00,20.58,20.63,20.57,20.63,351000.0,15.3456,15.3829,15.3381,15.3829,351000.0
2007-08-23 12:20:00,20.62,20.65,20.61,20.63,280800.0,15.3754,15.3978,15.3679,15.3829,280800.0
2007-08-23 12:30:00,20.62,20.64,20.61,20.63,161800.0,15.3754,15.3903,15.3679,15.3829,161800.0
2007-08-23 12:40:00,20.64,20.66,20.61,20.64,297800.0,15.3903,15.4052,15.3679,15.3903,297800.0
2007-08-23 12:50:00,20.64,20.64,20.57,20.61,357100.0,15.3903,15.3903,15.3381,15.3679,357100.0
2007-08-23 13:00:00,20.61,20.62,20.59,20.6,171500.0,15.3679,15.3754,15.353,15.3605,171500.0
2007-08-23 13:10:00,20.61,20.63,20.59,20.59,290000.0,15.3679,15.3829,15.353,15.353,290000.0
2007-08-23 13:20:00,20.59,20.6,20.58,20.6,145900.0,15.353,15.3605,15.3456,15.3605,145900.0
2007-08-23 13:30:00,20.6,20.64,20.58,20.6,301400.0,15.3605,15.3903,15.3456,15.3605,301400.0
2007-08-23 13:40:00,20.6,20.68,20.6,20.67,455200.0,15.3605,15.4201,15.3605,15.4127,455200.0
2007-08-23 13:50:00,20.67,20.7,20.67,20.7,252200.0,15.4127,15.4351,15.4127,15.4351,252200.0
2007-08-23 14:00:00,20.69,20.71,20.69,20.7,279700.0,15.4276,15.4425,15.4276,15.4351,279700.0
2007-08-23 14:10:00,20.71,20.71,20.66,20.69,270300.0,15.4425,15.4425,15.4052,15.4276,270300.0
2007-08-23 14:20:00,20.69,20.73,20.68,20.7,588600.0,15.4276,15.4574,15.4201,15.4351,588600.0
2007-08-23 14:30:00,20.7,20.75,20.69,20.74,302800.0,15.4351,15.4723,15.4276,15.4649,302800.0
2007-08-23 14:40:00,20.74,20.74,20.67,20.7,568600.0,15.4649,15.4649,15.4127,15.4351,568600.0
2007-08-23 14:50:00,20.7,20.72,20.66,20.69,322400.0,15.4351,15.45,15.4052,15.4276,322400.0
2007-08-23 15:00:00,20.69,20.71,20.65,20.65,311200.0,15.4276,15.4425,15.3978,15.3978,311200.0
2007-08-23 15:10:00,20.65,20.7,20.64,20.69,451100.0,15.3978,15.4351,15.3903,15.4276,451100.0
2007-08-23 15:20:00,20.69,20.72,20.68,20.7,305100.0,15.4276,15.45,15.4201,15.4351,305100.0
2007-08-23 15:30:00,20.7,20.71,20.69,20.71,404600.0,15.4351,15.4425,15.4276,15.4425,404600.0
2007-08-23 15:40:00,20.7,20.72,20.7,20.7,281900.0,15.4351,15.45,15.4351,15.4351,281900.0
2007-08-23 15:50:00,20.7,20.76,20.7,20.72,710400.0,15.4351,15.4798,15.4351,15.45,710400.0
2007-08-24 09:30:00,20.74,20.87,20.6,20.62,600700.0,15.4649,15.5618,15.3605,15.3754,600700.0
2007-08-24 09:40:00,20.62,20.67,20.61,20.63,341900.0,15.3754,15.4127,15.3679,15.3829,341900.0
2007-08-24 09:50:00,20.63,20.65,20.55,20.56,460000.0,15.3829,15.3978,15.3232,15.3307,460000.0
2007-08-24 10:00:00,20.57,20.76,20.57,20.71,635500.0,15.3381,15.4798,15.3381,15.4425,635500.0
2007-08-24 10:10:00,20.71,20.76,20.68,20.73,522800.0,15.4425,15.4798,15.4201,15.4574,522800.0
2007-08-24 10:20:00,20.73,20.76,20.71,20.75,309900.0,15.4574,15.4798,15.4425,15.4723,309900.0
2007-08-24 10:30:00,20.75,20.81,20.74,20.75,382300.0,15.4723,15.5171,15.4649,15.4723,382300.0
2007-08-24 10:40:00,20.76,20.78,20.72,20.77,332200.0,15.4798,15.4947,15.45,15.4873,332200.0
2007-08-24 10:50:00,20.76,20.77,20.73,20.73,190100.0,15.4798,15.4873,15.4574,15.4574,190100.0
2007-08-24 11:00:00,20.73,20.8,20.73,20.78,309800.0,15.4574,15.5096,15.4574,15.4947,309800.0
2007-08-24 11:10:00,20.78,20.8,20.78,20.78,130400.0,15.4947,15.5096,15.4947,15.4947,130400.0
2007-08-24 11:20:00,20.79,20.79,20.77,20.77,119800.0,15.5022,15.5022,15.4873,15.4873,119800.0
2007-08-24 11:30:00,20.77,20.8,20.77,20.77,271300.0,15.4873,15.5096,15.4873,15.4873,271300.0
2007-08-24 11:40:00,20.77,20.78,20.71,20.73,330500.0,15.4873,15.4947,15.4425,15.4574,330500.0
2007-08-24 11:50:00,20.73,20.76,20.72,20.76,98100.0,15.4574,15.4798,15.45,15.4798,98100.0
2007-08-24 12:00:00,20.75,20.77,20.73,20.74,401400.0,15.4723,15.4873,15.4574,15.4649,401400.0
2007-08-24 12:10:00,20.74,20.79,20.72,20.79,332500.0,15.4649,15.5022,15.45,15.5022,332500.0
2007-08-24 12:20:00,20.78,20.8,20.74,20.77,351000.0,15.4947,15.5096,15.4649,15.4873,351000.0
2007-08-24 12:30:00,20.78,20.78,20.75,20.76,131400.0,15.4947,15.4947,15.4723,15.4798,131400.0
2007-08-24 12:40:00,20.76,20.76,20.74,20.76,127800.0,15.4798,15.4798,15.4649,15.4798,127800.0
2007-08-24 12:50:00,20.75,20.77,20.75,20.75,120900.0,15.4723,15.4873,15.4723,15.4723,120900.0
2007-08-24 13:00:00,20.75,20.75,20.73,20.74,272200.0,15.4723,15.4723,15.4574,15.4649,272200.0
2007-08-24 13:10:00,20.74,20.78,20.74,20.78,185800.0,15.4649,15.4947,15.4649,15.4947,185800.0
2007-08-24 13:20:00,20.77,20.82,20.77,20.79,195000.0,15.4873,15.5245,15.4873,15.5022,195000.0
2007-08-24 13:30:00,20.8,20.82,20.78,20.82,328500.0,15.5096,15.5245,15.4947,15.5245,328500.0
2007-08-24 13:40:00,20.82,20.84,20.8,20.82,485000.0,15.5245,15.5394,15.5096,15.5245,485000.0
2007-08-24 13:50:00,20.82,20.86,20.81,20.83,277700.0,15.5245,15.5544,15.5171,15.532,277700.0
2007-08-24 14:00:00,20.83,20.84,20.82,20.83,265600.0,15.532,15.5394,15.5245,15.532,265600.0
2007-08-24 14:10:00,20.83,20.84,20.82,20.83,190200.0,15.532,15.5394,15.5245,15.532,190200.0
2007-08-24 14:20:00,20.82,20.83,20.81,20.82,124200.0,15.5245,15.532,15.5171,15.5245,124200.0
2007-08-24 14:30:00,20.82,20.83,20.81,20.82,91700.0,15.5245,15.532,15.5171,15.5245,91700.0
2007-08-24 14:40:00,20.82,20.83,20.81,20.82,173500.0,15.5245,15.532,15.5171,15.5245,173500.0
2007-08-24 14:50:00,20.83,20.85,20.82,20.84,320100.0,15.532,15.5469,15.5245,15.5394,320100.0
2007-08-24 15:00:00,20.84,20.85,20.8,20.81,212500.0,15.5394,15.5469,15.5096,15.5171,212500.0
2007-08-24 15:10:00,20.8,20.84,20.8,20.84,157600.0,15.5096,15.5394,15.5096,15.5394,157600.0
2007-08-24 15:20:00,20.83,20.84,20.78,20.81,413300.0,15.532,15.5394,15.4947,15.5171,413300.0
2007-08-24 15:30:00,20.81,20.84,20.8,20.83,309400.0,15.5171,15.5394,15.5096,15.532,309400.0
2007-08-24 15:40:00,20.83,20.86,20.82,20.83,428100.0,15.532,15.5544,15.5245,15.532,428100.0
2007-08-24 15:50:00,20.83,20.86,20.79,20.86,675700.0,15.532,15.5544,15.5022,15.5544,675700.0
2007-08-27 09:30:00,20.77,20.88,20.74,20.79,577100.0,15.4873,15.5693,15.4649,15.5022,577100.0
2007-08-27 09:40:00,20.79,20.83,20.75,20.81,403600.0,15.5022,15.532,15.4723,15.5171,403600.0
2007-08-27 09:50:00,20.81,20.86,20.78,20.81,638000.0,15.5171,15.5544,15.4947,15.5171,638000.0
2007-08-27 10:00:00,20.81,20.81,20.77,20.78,696900.0,15.5171,15.5171,15.4873,15.4947,696900.0
2007-08-27 10:10:00,20.78,20.79,20.75,20.77,209100.0,15.4947,15.5022,15.4723,15.4873,209100.0
2007-08-27 10:20:00,20.77,20.78,20.7,20.7,437800.0,15.4873,15.4947,15.4351,15.4351,437800.0
2007-08-27 10:30:00,20.71,20.75,20.7,20.74,251600.0,15.4425,15.4723,15.4351,15.4649,251600.0
2007-08-27 10:40:00,20.75,20.76,20.71,20.75,177800.0,15.4723,15.4798,15.4425,15.4723,177800.0
2007-08-27 10:50:00,20.75,20.8,20.72,20.75,392400.0,15.4723,15.5096,15.45,15.4723,392400.0
2007-08-27 11:00:00,20.74,20.74,20.66,20.69,274700.0,15.4649,15.4649,15.4052,15.4276,274700.0
2007-08-27 11:10:00,20.68,20.69,20.61,20.62,270600.0,15.4201,15.4276,15.3679,15.3754,270600.0
2007-08-27 11:20:00,20.61,20.66,20.58,20.66,597900.0,15.3679,15.4052,15.3456,15.4052,597900.0
2007-08-27 11:30:00,20.65,20.66,20.6,20.64,320400.0,15.3978,15.4052,15.3605,15.3903,320400.0
2007-08-27 11:40:00,20.63,20.68,20.63,20.65,172400.0,15.3829,15.4201,15.3829,15.3978,172400.0
2007-08-27 11:50:00,20.65,20.68,20.64,20.68,108000.0,15.3978,15.4201,15.3903,15.4201,108000.0
2007-08-27 12:00:00,20.67,20.68,20.64,20.64,117700.0,15.4127,15.4201,15.3903,15.3903,117700.0
2007-08-27 12:10:00,20.64,20.68,20.63,20.67,160500.0,15.3903,15.4201,15.3829,15.4127,160500.0
2007-08-27 12:20:00,20.67,20.68,20.64,20.65,261500.0,15.4127,15.4201,15.3903,15.3978,261500.0
2007-08-27 12:30:00,20.65,20.68,20.62,20.65,257500.0,15.3978,15.4201,15.3754,15.3978,257500.0
2007-08-27 12:40:00,20.65,20.68,20.64,20.65,297600.0,15.3978,15.4201,15.3903,15.3978,297600.0
2007-08-27 12:50:00,20.65,20.65,20.61,20.61,82900.0,15.3978,15.3978,15.3679,15.3679,82900.0
2007-08-27 13:00:00,20.61,20.68,20.61,20.66,257700.0,15.3679,15.4201,15.3679,15.4052,257700.0
2007-08-27 13:10:00,20.66,20.66,20.64,20.64,43400.0,15.4052,15.4052,15.3903,15.3903,43400.0
2007-08-27 13:20:00,20.65,20.66,20.64,20.65,59400.0,15.3978,15.4052,15.3903,15.3978,59400.0
2007-08-27 13:30:00,20.65,20.68,20.65,20.66,151700.0,15.3978,15.4201,15.3978,15.4052,151700.0
2007-08-27 13:40:00,20.65,20.68,20.65,20.66,163300.0,15.3978,15.4201,15.3978,15.4052,163300.0
2007-08-27 13:50:00,20.66,20.66,20.62,20.63,137800.0,15.4052,15.4052,15.3754,15.3829,137800.0
2007-08-27 14:00:00,20.63,20.67,20.62,20.67,370300.0,15.3829,15.4127,15.3754,15.4127,370300.0
2007-08-27 14:10:00,20.67,20.73,20.67,20.73,306600.0,15.4127,15.4574,15.4127,15.4574,306600.0
2007-08-27 14:20:00,20.73,20.75,20.73,20.75,201500.0,15.4574,15.4723,15.4574,15.4723,201500.0
2007-08-27 14:30:00,20.75,20.78,20.73,20.77,373500.0,15.4723,15.4947,15.4574,15.4873,373500.0
2007-08-27 14:40:00,20.77,20.78,20.73,20.74,179300.0,15.4873,15.4947,15.4574,15.4649,179300.0
2007-08-27 14:50:00,20.75,20.75,20.68,20.68,290500.0,15.4723,15.4723,15.4201,15.4201,290500.0
2007-08-27 15:00:00,20.68,20.69,20.64,20.65,175200.0,15.4201,15.4276,15.3903,15.3978,175200.0
2007-08-27 15:10:00,20.64,20.68,20.61,20.63,175400.0,15.3903,15.4201,15.3679,15.3829,175400.0
2007-08-27 15:20:00,20.63,20.67,20.6,20.65,308900.0,15.3829,15.4127,15.3605,15.3978,308900.0
2007-08-27 15:30:00,20.65,20.68,20.64,20.66,163500.0,15.3978,15.4201,15.3903,15.4052,163500.0
2007-08-27 15:40:00,20.67,20.67,20.65,20.65,164600.0,15.4127,15.4127,15.3978,15.3978,164600.0
2007-08-27 15:50:00,20.65,20.66,20.57,20.6,879300.0,15.3978,15.4052,15.3381,15.3605,879300.0
2007-08-28 09:30:00,20.58,20.61,20.41,20.51,639200.0,15.3456,15.3679,15.2188,15.2934,639200.0
2007-08-28 09:40:00,20.52,20.56,20.44,20.52,1320900.0,15.3008,15.3307,15.2412,15.3008,1320900.0
2007-08-28 09:50:00,20.53,20.54,20.41,20.43,561500.0,15.3083,15.3158,15.2188,15.2337,561500.0
2007-08-28 10:00:00,20.43,20.53,20.42,20.43,658800.0,15.2337,15.3083,15.2263,15.2337,658800.0
2007-08-28 10:10:00,20.42,20.45,20.4,20.45,373800.0,15.2263,15.2486,15.2114,15.2486,373800.0
2007-08-28 10:20:00,20.44,20.45,20.42,20.43,323900.0,15.2412,15.2486,15.2263,15.2337,323900.0
2007-08-28 10:30:00,20.43,20.46,20.4,20.43,349500.0,15.2337,15.2561,15.2114,15.2337,349500.0
2007-08-28 10:40:00,20.43,20.46,20.42,20.43,264000.0,15.2337,15.2561,15.2263,15.2337,264000.0
2007-08-28 10:50:00,20.44,20.45,20.42,20.44,196500.0,15.2412,15.2486,15.2263,15.2412,196500.0
2007-08-28 11:00:00,20.44,20.46,20.44,20.45,188400.0,15.2412,15.2561,15.2412,15.2486,188400.0
2007-08-28 11:10:00,20.45,20.46,20.42,20.43,166000.0,15.2486,15.2561,15.2263,15.2337,166000.0
2007-08-28 11:20:00,20.43,20.47,20.42,20.44,134600.0,15.2337,15.2636,15.2263,15.2412,134600.0
2007-08-28 11:30:00,20.45,20.46,20.4,20.4,198800.0,15.2486,15.2561,15.2114,15.2114,198800.0
2007-08-28 11:40:00,20.4,20.41,20.3,20.32,402300.0,15.2114,15.2188,15.1368,15.1517,402300.0
2007-08-28 11:50:00,20.33,20.33,20.29,20.33,333700.0,15.1592,15.1592,15.1293,15.1592,333700.0
2007-08-28 12:00:00,20.34,20.4,20.33,20.38,267200.0,15.1666,15.2114,15.1592,15.1964,267200.0
2007-08-28 12:10:00,20.38,20.4,20.27,20.31,437600.0,15.1964,15.2114,15.1144,15.1442,437600.0
2007-08-28 12:20:00,20.31,20.32,20.26,20.27,237400.0,15.1442,15.1517,15.107,15.1144,237400.0
2007-08-28 12:30:00,20.28,20.29,20.26,20.28,116000.0,15.1219,15.1293,15.107,15.1219,116000.0
2007-08-28 12:40:00,20.29,20.3,20.24,20.25,313400.0,15.1293,15.1368,15.0921,15.0995,313400.0
2007-08-28 12:50:00,20.24,20.29,20.24,20.28,166200.0,15.0921,15.1293,15.0921,15.1219,166200.0
2007-08-28 13:00:00,20.29,20.3,20.28,20.28,152800.0,15.1293,15.1368,15.1219,15.1219,152800.0
2007-08-28 13:10:00,20.28,20.29,20.2,20.23,301900.0,15.1219,15.1293,15.0622,15.0846,301900.0
2007-08-28 13:20:00,20.23,20.27,20.23,20.26,136200.0,15.0846,15.1144,15.0846,15.107,136200.0
2007-08-28 13:30:00,20.26,20.32,20.26,20.32,198200.0,15.107,15.1517,15.107,15.1517,198200.0
2007-08-28 13:40:00,20.32,20.34,20.31,20.32,135100.0,15.1517,15.1666,15.1442,15.1517,135100.0
2007-08-28 13:50:00,20.33,20.34,20.32,20.34,89200.0,15.1592,15.1666,15.1517,15.1666,89200.0
2007-08-28 14:00:00,20.34,20.39,20.32,20.36,613600.0,15.1666,15.2039,15.1517,15.1815,613600.0
2007-08-28 14:10:00,20.36,20.38,20.29,20.3,227400.0,15.1815,15.1964,15.1293,15.1368,227400.0
2007-08-28 14:20:00,20.3,20.3,20.28,20.29,251700.0,15.1368,15.1368,15.1219,15.1293,251700.0
2007-08-28 14:30:00,20.29,20.3,20.26,20.27,224100.0,15.1293,15.1368,15.107,15.1144,224100.0
2007-08-28 14:40:00,20.27,20.27,20.25,20.25,173100.0,15.1144,15.1144,15.0995,15.0995,173100.0
2007-08-28 14:50:00,20.25,20.26,20.23,20.25,201300.0,15.0995,15.107,15.0846,15.0995,201300.0
2007-08-28 15:00:00,20.24,20.25,20.21,20.24,236500.0,15.0921,15.0995,15.0697,15.0921,236500.0
2007-08-28 15:10:00,20.24,20.28,20.23,20.25,217800.0,15.0921,15.1219,15.0846,15.0995,217800.0
2007-08-28 15:20:00,20.26,20.27,20.23,20.23,348400.0,15.107,15.1144,15.0846,15.0846,348400.0
2007-08-28 15:30:00,20.23,20.26,20.2,20.21,536800.0,15.0846,15.107,15.0622,15.0697,536800.0
2007-08-28 15:40:00,20.21,20.22,20.13,20.17,597500.0,15.0697,15.0771,15.01,15.0399,597500.0
2007-08-28 15:50:00,20.16,20.18,20.13,20.14,862600.0,15.0324,15.0473,15.01,15.0175,862600.0
2007-08-29 09:30:00,20.23,20.43,20.23,20.37,766500.0,15.0846,15.2337,15.0846,15.189,766500.0
2007-08-29 09:40:00,20.37,20.38,20.28,20.34,390700.0,15.189,15.1964,15.1219,15.1666,390700.0
2007-08-29 09:50:00,20.34,20.35,20.29,20.29,466100.0,15.1666,15.1741,15.1293,15.1293,466100.0
2007-08-29 10:00:00,20.3,20.36,20.27,20.34,324700.0,15.1368,15.1815,15.1144,15.1666,324700.0
2007-08-29 10:10:00,20.34,20.37,20.34,20.36,188100.0,15.1666,15.189,15.1666,15.1815,188100.0
2007-08-29 10:20:00,20.36,20.41,20.35,20.36,372600.0,15.1815,15.2188,15.1741,15.1815,372600.0
2007-08-29 10:30:00,20.37,20.4,20.34,20.36,284800.0,15.189,15.2114,15.1666,15.1815,284800.0
2007-08-29 10:40:00,20.37,20.39,20.34,20.36,246100.0,15.189,15.2039,15.1666,15.1815,246100.0
2007-08-29 10:50:00,20.36,20.45,20.34,20.44,441900.0,15.1815,15.2486,15.1666,15.2412,441900.0
2007-08-29 11:00:00,20.44,20.5,20.43,20.5,404600.0,15.2412,15.2859,15.2337,15.2859,404600.0
2007-08-29 11:10:00,20.5,20.51,20.42,20.43,276600.0,15.2859,15.2934,15.2263,15.2337,276600.0
2007-08-29 11:20:00,20.43,20.46,20.4,20.41,329600.0,15.2337,15.2561,15.2114,15.2188,329600.0
2007-08-29 11:30:00,20.41,20.46,20.41,20.43,154300.0,15.2188,15.2561,15.2188,15.2337,154300.0
2007-08-29 11:40:00,20.43,20.46,20.41,20.43,190000.0,15.2337,15.2561,15.2188,15.2337,190000.0
2007-08-29 11:50:00,20.43,20.44,20.41,20.42,142700.0,15.2337,15.2412,15.2188,15.2263,142700.0
2007-08-29 12:00:00,20.42,20.43,20.39,20.4,180600.0,15.2263,15.2337,15.2039,15.2114,180600.0
2007-08-29 12:10:00,20.4,20.41,20.39,20.4,88800.0,15.2114,15.2188,15.2039,15.2114,88800.0
2007-08-29 12:20:00,20.4,20.41,20.35,20.36,377300.0,15.2114,15.2188,15.1741,15.1815,377300.0
2007-08-29 12:30:00,20.36,20.39,20.34,20.35,110600.0,15.1815,15.2039,15.1666,15.1741,110600.0
2007-08-29 12:40:00,20.36,20.39,20.35,20.37,119900.0,15.1815,15.2039,15.1741,15.189,119900.0
2007-08-29 12:50:00,20.36,20.37,20.33,20.35,202500.0,15.1815,15.189,15.1592,15.1741,202500.0
2007-08-29 13:00:00,20.35,20.38,20.34,20.38,119200.0,15.1741,15.1964,15.1666,15.1964,119200.0
2007-08-29 13:10:00,20.37,20.38,20.36,20.36,71400.0,15.189,15.1964,15.1815,15.1815,71400.0
2007-08-29 13:20:00,20.36,20.37,20.31,20.33,250700.0,15.1815,15.189,15.1442,15.1592,250700.0
2007-08-29 13:30:00,20.32,20.34,20.31,20.34,221000.0,15.1517,15.1666,15.1442,15.1666,221000.0
2007-08-29 13:40:00,20.34,20.36,20.32,20.33,247400.0,15.1666,15.1815,15.1517,15.1592,247400.0
2007-08-29 13:50:00,20.33,20.37,20.33,20.36,164700.0,15.1592,15.189,15.1592,15.1815,164700.0
2007-08-29 14:00:00,20.36,20.4,20.36,20.39,144300.0,15.1815,15.2114,15.1815,15.2039,144300.0
2007-08-29 14:10:00,20.4,20.4,20.36,20.37,284700.0,15.2114,15.2114,15.1815,15.189,284700.0
2007-08-29 14:20:00,20.37,20.39,20.36,20.39,88400.0,15.189,15.2039,15.1815,15.2039,88400.0
2007-08-29 14:30:00,20.39,20.43,20.38,20.42,291700.0,15.2039,15.2337,15.1964,15.2263,291700.0
2007-08-29 14:40:00,20.41,20.43,20.39,20.4,208200.0,15.2188,15.2337,15.2039,15.2114,208200.0
2007-08-29 14:50:00,20.41,20.41,20.39,20.4,149400.0,15.2188,15.2188,15.2039,15.2114,149400.0
2007-08-29 15:00:00,20.4,20.46,20.39,20.45,321900.0,15.2114,15.2561,15.2039,15.2486,321900.0
2007-08-29 15:10:00,20.45,20.46,20.43,20.44,375600.0,15.2486,15.2561,15.2337,15.2412,375600.0
2007-08-29 15:20:00,20.45,20.49,20.44,20.49,294800.0,15.2486,15.2785,15.2412,15.2785,294800.0
2007-08-29 15:30:00,20.49,20.73,20.47,20.71,2002400.0,15.2785,15.4574,15.2636,15.4425,2002400.0
2007-08-29 15:40:00,20.71,20.71,20.6,20.67,986300.0,15.4425,15.4425,15.3605,15.4127,986300.0
2007-08-29 15:50:00,20.66,20.74,20.65,20.72,1242900.0,15.4052,15.4649,15.3978,15.45,1242900.0
2007-08-30 09:30:00,20.54,20.77,20.5,20.75,1078000.0,15.3158,15.4873,15.2859,15.4723,1078000.0
2007-08-30 09:40:00,20.75,21.0,20.71,20.94,915000.0,15.4723,15.6588,15.4425,15.614,915000.0
2007-08-30 09:50:00,20.94,21.18,20.94,21.14,1230500.0,15.614,15.793,15.614,15.7631,1230500.0
2007-08-30 10:00:00,21.15,21.23,21.14,21.22,1095000.0,15.7706,15.8303,15.7631,15.8228,1095000.0
2007-08-30 10:10:00,21.21,21.29,21.2,21.29,1167900.0,15.8153,15.875,15.8079,15.875,1167900.0
2007-08-30 10:20:00,21.28,21.39,21.28,21.32,909100.0,15.8675,15.9496,15.8675,15.8974,909100.0
2007-08-30 10:30:00,21.32,21.35,21.25,21.26,383900.0,15.8974,15.9197,15.8452,15.8526,383900.0
2007-08-30 10:40:00,21.25,21.26,21.17,21.19,702300.0,15.8452,15.8526,15.7855,15.8004,702300.0
2007-08-30 10:50:00,21.19,21.2,21.13,21.18,352100.0,15.8004,15.8079,15.7557,15.793,352100.0
2007-08-30 11:00:00,21.19,21.19,21.09,21.12,417600.0,15.8004,15.8004,15.7259,15.7482,417600.0
2007-08-30 11:10:00,21.12,21.17,21.09,21.16,442800.0,15.7482,15.7855,15.7259,15.7781,442800.0
2007-08-30 11:20:00,21.17,21.19,21.15,21.17,212700.0,15.7855,15.8004,15.7706,15.7855,212700.0
2007-08-30 11:30:00,21.17,21.19,21.13,21.18,202300.0,15.7855,15.8004,15.7557,15.793,202300.0
2007-08-30 11:40:00,21.17,21.23,21.16,21.19,397000.0,15.7855,15.8303,15.7781,15.8004,397000.0
2007-08-30 11:50:00,21.19,21.19,21.15,21.19,192000.0,15.8004,15.8004,15.7706,15.8004,192000.0
2007-08-30 12:00:00,21.18,21.18,21.13,21.17,625000.0,15.793,15.793,15.7557,15.7855,625000.0
2007-08-30 12:10:00,21.16,21.17,21.15,21.15,317400.0,15.7781,15.7855,15.7706,15.7706,317400.0
2007-08-30 12:20:00,21.15,21.22,21.12,21.19,598100.0,15.7706,15.8228,15.7482,15.8004,598100.0
2007-08-30 12:30:00,21.19,21.21,21.11,21.14,457300.0,15.8004,15.8153,15.7408,15.7631,457300.0
2007-08-30 12:40:00,21.14,21.18,21.13,21.14,164000.0,15.7631,15.793,15.7557,15.7631,164000.0
2007-08-30 12:50:00,21.14,21.14,21.09,21.12,268400.0,15.7631,15.7631,15.7259,15.7482,268400.0
2007-08-30 13:00:00,21.11,21.12,21.07,21.12,568200.0,15.7408,15.7482,15.7109,15.7482,568200.0
2007-08-30 13:10:00,21.12,21.15,21.1,21.13,205500.0,15.7482,15.7706,15.7333,15.7557,205500.0
2007-08-30 13:20:00,21.13,21.13,21.04,21.06,315800.0,15.7557,15.7557,15.6886,15.7035,315800.0
2007-08-30 13:30:00,21.06,21.1,21.03,21.08,291300.0,15.7035,15.7333,15.6811,15.7184,291300.0
2007-08-30 13:40:00,21.08,21.09,21.05,21.06,178800.0,15.7184,15.7259,15.696,15.7035,178800.0
2007-08-30 13:50:00,21.05,21.13,21.04,21.12,266800.0,15.696,15.7557,15.6886,15.7482,266800.0
2007-08-30 14:00:00,21.13,21.16,21.11,21.13,458300.0,15.7557,15.7781,15.7408,15.7557,458300.0
2007-08-30 14:10:00,21.12,21.17,21.1,21.1,343400.0,15.7482,15.7855,15.7333,15.7333,343400.0
2007-08-30 14:20:00,21.1,21.11,21.06,21.06,231500.0,15.7333,15.7408,15.7035,15.7035,231500.0
2007-08-30 14:30:00,21.06,21.09,21.03,21.03,434400.0,15.7035,15.7259,15.6811,15.6811,434400.0
2007-08-30 14:40:00,21.03,21.04,20.95,20.95,543500.0,15.6811,15.6886,15.6215,15.6215,543500.0
2007-08-30 14:50:00,20.95,21.01,20.94,20.98,271800.0,15.6215,15.6662,15.614,15.6438,271800.0
2007-08-30 15:00:00,20.97,21.05,20.97,21.05,338100.0,15.6364,15.696,15.6364,15.696,338100.0
2007-08-30 15:10:00,21.04,21.07,21.02,21.05,452700.0,15.6886,15.7109,15.6737,15.696,452700.0
2007-08-30 15:20:00,21.04,21.07,21.01,21.04,431100.0,15.6886,15.7109,15.6662,15.6886,431100.0
2007-08-30 15:30:00,21.04,21.05,20.97,20.99,476500.0,15.6886,15.696,15.6364,15.6513,476500.0
2007-08-30 15:40:00,20.99,21.0,20.92,20.92,582200.0,15.6513,15.6588,15.5991,15.5991,582200.0
2007-08-30 15:50:00,20.92,20.99,20.9,20.97,783800.0,15.5991,15.6513,15.5842,15.6364,783800.0
2007-08-31 09:30:00,21.18,21.29,21.1,21.26,1346900.0,15.793,15.875,15.7333,15.8526,1346900.0
2007-08-31 09:40:00,21.26,21.33,21.18,21.27,1194200.0,15.8526,15.9048,15.793,15.8601,1194200.0
2007-08-31 09:50:00,21.28,21.38,21.27,21.35,1180600.0,15.8675,15.9421,15.8601,15.9197,1180600.0
2007-08-31 10:00:00,21.34,21.54,21.34,21.53,1741200.0,15.9123,16.0614,15.9123,16.0539,1741200.0
2007-08-31 10:10:00,21.53,21.55,21.4,21.47,1003900.0,16.0539,16.0689,15.957,16.0092,1003900.0
2007-08-31 10:20:00,21.46,21.48,21.37,21.42,745500.0,16.0018,16.0167,15.9346,15.9719,745500.0
2007-08-31 10:30:00,21.42,21.45,21.39,21.41,527500.0,15.9719,15.9943,15.9496,15.9645,527500.0
2007-08-31 10:40:00,21.4,21.4,21.29,21.29,611400.0,15.957,15.957,15.875,15.875,611400.0
2007-08-31 10:50:00,21.28,21.3,21.22,21.22,636200.0,15.8675,15.8824,15.8228,15.8228,636200.0
2007-08-31 11:00:00,21.21,21.29,21.21,21.23,487400.0,15.8153,15.875,15.8153,15.8303,487400.0
2007-08-31 11:10:00,21.23,21.26,21.22,21.25,408400.0,15.8303,15.8526,15.8228,15.8452,408400.0
2007-08-31 11:20:00,21.24,21.26,21.22,21.26,292900.0,15.8377,15.8526,15.8228,15.8526,292900.0
2007-08-31 11:30:00,21.26,21.31,21.25,21.27,467800.0,15.8526,15.8899,15.8452,15.8601,467800.0
2007-08-31 11:40:00,21.27,21.3,21.25,21.29,460100.0,15.8601,15.8824,15.8452,15.875,460100.0
2007-08-31 11:50:00,21.28,21.32,21.28,21.31,304100.0,15.8675,15.8974,15.8675,15.8899,304100.0
2007-08-31 12:00:00,21.3,21.34,21.3,21.34,211500.0,15.8824,15.9123,15.8824,15.9123,211500.0
2007-08-31 12:10:00,21.33,21.34,21.31,21.33,184400.0,15.9048,15.9123,15.8899,15.9048,184400.0
2007-08-31 12:20:00,21.32,21.36,21.32,21.35,137200.0,15.8974,15.9272,15.8974,15.9197,137200.0
2007-08-31 12:30:00,21.35,21.42,21.34,21.39,431500.0,15.9197,15.9719,15.9123,15.9496,431500.0
2007-08-31 12:40:00,21.39,21.41,21.37,21.38,190900.0,15.9496,15.9645,15.9346,15.9421,190900.0
2007-08-31 12:50:00,21.38,21.39,21.32,21.32,262500.0,15.9421,15.9496,15.8974,15.8974,262500.0
2007-08-31 13:00:00,21.32,21.33,21.28,21.3,327000.0,15.8974,15.9048,15.8675,15.8824,327000.0
2007-08-31 13:10:00,21.29,21.3,21.29,21.29,185700.0,15.875,15.8824,15.875,15.875,185700.0
2007-08-31 13:20:00,21.29,21.31,21.28,21.31,203200.0,15.875,15.8899,15.8675,15.8899,203200.0
2007-08-31 13:30:00,21.3,21.31,21.29,21.3,203200.0,15.8824,15.8899,15.875,15.8824,203200.0
2007-08-31 13:40:00,21.29,21.3,21.29,21.29,416800.0,15.875,15.8824,15.875,15.875,416800.0
2007-08-31 13:50:00,21.29,21.29,21.27,21.28,236700.0,15.875,15.875,15.8601,15.8675,236700.0
2007-08-31 14:00:00,21.28,21.33,21.28,21.33,241400.0,15.8675,15.9048,15.8675,15.9048,241400.0
2007-08-31 14:10:00,21.33,21.36,21.32,21.35,284000.0,15.9048,15.9272,15.8974,15.9197,284000.0
2007-08-31 14:20:00,21.35,21.36,21.31,21.31,346500.0,15.9197,15.9272,15.8899,15.8899,346500.0
2007-08-31 14:30:00,21.31,21.33,21.28,21.31,522900.0,15.8899,15.9048,15.8675,15.8899,522900.0
2007-08-31 14:40:00,21.3,21.31,21.29,21.29,113200.0,15.8824,15.8899,15.875,15.875,113200.0
2007-08-31 14:50:00,21.29,21.3,21.27,21.28,218700.0,15.875,15.8824,15.8601,15.8675,218700.0
2007-08-31 15:00:00,21.28,21.34,21.28,21.31,426900.0,15.8675,15.9123,15.8675,15.8899,426900.0
2007-08-31 15:10:00,21.31,21.33,21.29,21.32,288600.0,15.8899,15.9048,15.875,15.8974,288600.0
2007-08-31 15:20:00,21.32,21.33,21.27,21.29,444500.0,15.8974,15.9048,15.8601,15.875,444500.0
2007-08-31 15:30:00,21.28,21.35,21.28,21.33,340800.0,15.8675,15.9197,15.8675,15.9048,340800.0
2007-08-31 15:40:00,21.33,21.37,21.33,21.36,437600.0,15.9048,15.9346,15.9048,15.9272,437600.0
2007-08-31 15:50:00,21.36,21.43,21.32,21.35,1949000.0,15.9272,15.9794,15.8974,15.9197,1949000.0
2007-09-04 09:30:00,21.47,21.59,21.4,21.54,1123400.0,16.0092,16.0987,15.957,16.0614,1123400.0
2007-09-04 09:40:00,21.54,21.67,21.53,21.66,802500.0,16.0614,16.1583,16.0539,16.1509,802500.0
2007-09-04 09:50:00,21.66,21.71,21.64,21.7,510300.0,16.1509,16.1882,16.136,16.1807,510300.0
2007-09-04 10:00:00,21.7,21.79,21.68,21.72,838200.0,16.1807,16.2478,16.1658,16.1956,838200.0
2007-09-04 10:10:00,21.73,21.73,21.64,21.65,492200.0,16.2031,16.2031,16.136,16.1434,492200.0
2007-09-04 10:20:00,21.64,21.72,21.64,21.7,554900.0,16.136,16.1956,16.136,16.1807,554900.0
2007-09-04 10:30:00,21.71,21.8,21.7,21.78,521100.0,16.1882,16.2553,16.1807,16.2404,521100.0
2007-09-04 10:40:00,21.79,21.79,21.73,21.74,458700.0,16.2478,16.2478,16.2031,16.2105,458700.0
2007-09-04 10:50:00,21.73,21.74,21.71,21.72,365600.0,16.2031,16.2105,16.1882,16.1956,365600.0
2007-09-04 11:00:00,21.72,21.79,21.72,21.78,373400.0,16.1956,16.2478,16.1956,16.2404,373400.0
2007-09-04 11:10:00,21.78,21.83,21.77,21.82,498000.0,16.2404,16.2776,16.2329,16.2702,498000.0
2007-09-04 11:20:00,21.82,21.93,21.81,21.92,631300.0,16.2702,16.3522,16.2627,16.3448,631300.0
2007-09-04 11:30:00,21.93,21.93,21.91,21.92,188700.0,16.3522,16.3522,16.3373,16.3448,188700.0
2007-09-04 11:40:00,21.93,21.96,21.91,21.95,373300.0,16.3522,16.3746,16.3373,16.3671,373300.0
2007-09-04 11:50:00,21.95,21.97,21.92,21.92,313900.0,16.3671,16.382,16.3448,16.3448,313900.0
2007-09-04 12:00:00,21.92,21.93,21.88,21.9,223100.0,16.3448,16.3522,16.3149,16.3298,223100.0
2007-09-04 12:10:00,21.9,21.9,21.86,21.87,357100.0,16.3298,16.3298,16.3,16.3075,357100.0
2007-09-04 12:20:00,21.87,21.88,21.85,21.86,225600.0,16.3075,16.3149,16.2926,16.3,225600.0
2007-09-04 12:30:00,21.86,21.9,21.85,21.86,379200.0,16.3,16.3298,16.2926,16.3,379200.0
2007-09-04 12:40:00,21.86,21.89,21.86,21.88,167300.0,16.3,16.3224,16.3,16.3149,167300.0
2007-09-04 12:50:00,21.89,21.9,21.88,21.88,186200.0,16.3224,16.3298,16.3149,16.3149,186200.0
2007-09-04 13:00:00,21.88,21.89,21.84,21.84,280100.0,16.3149,16.3224,16.2851,16.2851,280100.0
2007-09-04 13:10:00,21.85,21.91,21.84,21.9,263600.0,16.2926,16.3373,16.2851,16.3298,263600.0
2007-09-04 13:20:00,21.89,21.93,21.88,21.93,803800.0,16.3224,16.3522,16.3149,16.3522,803800.0
2007-09-04 13:30:00,21.93,21.93,21.91,21.92,230800.0,16.3522,16.3522,16.3373,16.3448,230800.0
2007-09-04 13:40:00,21.93,21.95,21.92,21.94,517900.0,16.3522,16.3671,16.3448,16.3597,517900.0
2007-09-04 13:50:00,21.94,21.95,21.94,21.94,238600.0,16.3597,16.3671,16.3597,16.3597,238600.0
2007-09-04 14:00:00,21.95,21.97,21.94,21.96,297200.0,16.3671,16.382,16.3597,16.3746,297200.0
2007-09-04 14:10:00,21.97,21.98,21.94,21.97,431700.0,16.382,16.3895,16.3597,16.382,431700.0
2007-09-04 14:20:00,21.97,21.99,21.96,21.98,515300.0,16.382,16.3969,16.3746,16.3895,515300.0
2007-09-04 14:30:00,21.98,21.99,21.95,21.95,350100.0,16.3895,16.3969,16.3671,16.3671,350100.0
2007-09-04 14:40:00,21.95,21.97,21.94,21.95,472600.0,16.3671,16.382,16.3597,16.3671,472600.0
2007-09-04 14:50:00,21.95,21.96,21.94,21.94,440500.0,16.3671,16.3746,16.3597,16.3597,440500.0
2007-09-04 15:00:00,21.94,21.94,21.88,21.94,729800.0,16.3597,16.3597,16.3149,16.3597,729800.0
2007-09-04 15:10:00,21.94,21.94,21.89,21.9,322700.0,16.3597,16.3597,16.3224,16.3298,322700.0
2007-09-04 15:20:00,21.91,21.93,21.9,21.92,376300.0,16.3373,16.3522,16.3298,16.3448,376300.0
2007-09-04 15:30:00,21.92,21.96,21.88,21.88,561700.0,16.3448,16.3746,16.3149,16.3149,561700.0
2007-09-04 15:40:00,21.88,21.91,21.8,21.8,1043600.0,16.3149,16.3373,16.2553,16.2553,1043600.0
2007-09-04 15:50:00,21.8,21.81,21.75,21.79,1010600.0,16.2553,16.2627,16.218,16.2478,1010600.0
2007-09-05 09:30:00,21.66,21.74,21.55,21.55,613900.0,16.1509,16.2105,16.0689,16.0689,613900.0
2007-09-05 09:40:00,21.55,21.6,21.45,21.59,850400.0,16.0689,16.1061,15.9943,16.0987,850400.0
2007-09-05 09:50:00,21.59,21.66,21.52,21.53,467300.0,16.0987,16.1509,16.0465,16.0539,467300.0
2007-09-05 10:00:00,21.52,21.52,21.4,21.49,821600.0,16.0465,16.0465,15.957,16.0241,821600.0
2007-09-05 10:10:00,21.49,21.49,21.27,21.31,734000.0,16.0241,16.0241,15.8601,15.8899,734000.0
2007-09-05 10:20:00,21.3,21.35,21.28,21.32,496100.0,15.8824,15.9197,15.8675,15.8974,496100.0
2007-09-05 10:30:00,21.32,21.33,21.27,21.31,597500.0,15.8974,15.9048,15.8601,15.8899,597500.0
2007-09-05 10:40:00,21.31,21.32,21.28,21.29,296800.0,15.8899,15.8974,15.8675,15.875,296800.0
2007-09-05 10:50:00,21.28,21.29,21.22,21.24,757200.0,15.8675,15.875,15.8228,15.8377,757200.0
2007-09-05 11:00:00,21.24,21.24,21.18,21.21,270200.0,15.8377,15.8377,15.793,15.8153,270200.0
2007-09-05 11:10:00,21.22,21.26,21.2,21.26,175000.0,15.8228,15.8526,15.8079,15.8526,175000.0
2007-09-05 11:20:00,21.26,21.26,21.23,21.25,162100.0,15.8526,15.8526,15.8303,15.8452,162100.0
2007-09-05 11:30:00,21.25,21.28,21.25,21.26,232400.0,15.8452,15.8675,15.8452,15.8526,232400.0
2007-09-05 11:40:00,21.26,21.29,21.25,21.26,171800.0,15.8526,15.875,15.8452,15.8526,171800.0
2007-09-05 11:50:00,21.27,21.27,21.24,21.26,132900.0,15.8601,15.8601,15.8377,15.8526,132900.0
2007-09-05 12:00:00,21.26,21.28,21.24,21.26,148300.0,15.8526,15.8675,15.8377,15.8526,148300.0
2007-09-05 12:10:00,21.26,21.32,21.26,21.29,266400.0,15.8526,15.8974,15.8526,15.875,266400.0
2007-09-05 12:20:00,21.28,21.33,21.26,21.31,233800.0,15.8675,15.9048,15.8526,15.8899,233800.0
2007-09-05 12:30:00,21.31,21.32,21.27,21.29,134800.0,15.8899,15.8974,15.8601,15.875,134800.0
2007-09-05 12:40:00,21.29,21.3,21.28,21.3,146800.0,15.875,15.8824,15.8675,15.8824,146800.0
2007-09-05 12:50:00,21.3,21.33,21.29,21.33,133200.0,15.8824,15.9048,15.875,15.9048,133200.0
2007-09-05 13:00:00,21.33,21.35,21.31,21.34,237000.0,15.9048,15.9197,15.8899,15.9123,237000.0
2007-09-05 13:10:00,21.34,21.35,21.32,21.33,226100.0,15.9123,15.9197,15.8974,15.9048,226100.0
2007-09-05 13:20:00,21.33,21.34,21.29,21.29,172800.0,15.9048,15.9123,15.875,15.875,172800.0
2007-09-05 13:30:00,21.29,21.3,21.27,21.29,179600.0,15.875,15.8824,15.8601,15.875,179600.0
2007-09-05 13:40:00,21.3,21.33,21.3,21.32,158900.0,15.8824,15.9048,15.8824,15.8974,158900.0
2007-09-05 13:50:00,21.32,21.33,21.3,21.32,108100.0,15.8974,15.9048,15.8824,15.8974,108100.0
2007-09-05 14:00:00,21.32,21.34,21.26,21.27,335500.0,15.8974,15.9123,15.8526,15.8601,335500.0
2007-09-05 14:10:00,21.28,21.28,21.25,21.25,94800.0,15.8675,15.8675,15.8452,15.8452,94800.0
2007-09-05 14:20:00,21.25,21.26,21.21,21.22,284600.0,15.8452,15.8526,15.8153,15.8228,284600.0
2007-09-05 14:30:00,21.22,21.24,21.21,21.22,332900.0,15.8228,15.8377,15.8153,15.8228,332900.0
2007-09-05 14:40:00,21.22,21.23,21.18,21.19,200400.0,15.8228,15.8303,15.793,15.8004,200400.0
2007-09-05 14:50:00,21.18,21.23,21.14,21.21,457000.0,15.793,15.8303,15.7631,15.8153,457000.0
2007-09-05 15:00:00,21.21,21.26,21.2,21.26,270700.0,15.8153,15.8526,15.8079,15.8526,270700.0
2007-09-05 15:10:00,21.26,21.29,21.23,21.28,318100.0,15.8526,15.875,15.8303,15.8675,318100.0
2007-09-05 15:20:00,21.28,21.29,21.25,21.26,255600.0,15.8675,15.875,15.8452,15.8526,255600.0
2007-09-05 15:30:00,21.27,21.29,21.22,21.22,308000.0,15.8601,15.875,15.8228,15.8228,308000.0
2007-09-05 15:40:00,21.22,21.32,21.22,21.31,447000.0,15.8228,15.8974,15.8228,15.8899,447000.0
2007-09-05 15:50:00,21.31,21.32,21.27,21.29,584900.0,15.8899,15.8974,15.8601,15.875,584900.0
2007-09-06 09:30:00,21.35,21.47,21.25,21.29,988200.0,15.9197,16.0092,15.8452,15.875,988200.0
2007-09-06 09:40:00,21.29,21.39,21.27,21.33,506800.0,15.875,15.9496,15.8601,15.9048,506800.0
2007-09-06 09:50:00,21.33,21.36,21.25,21.31,323200.0,15.9048,15.9272,15.8452,15.8899,323200.0
2007-09-06 10:00:00,21.29,21.32,21.25,21.26,352700.0,15.875,15.8974,15.8452,15.8526,352700.0
2007-09-06 10:10:00,21.26,21.29,21.18,21.22,352100.0,15.8526,15.875,15.793,15.8228,352100.0
2007-09-06 10:20:00,21.22,21.23,21.19,21.2,211500.0,15.8228,15.8303,15.8004,15.8079,211500.0
2007-09-06 10:30:00,21.2,21.22,21.18,21.19,343300.0,15.8079,15.8228,15.793,15.8004,343300.0
2007-09-06 10:40:00,21.19,21.23,21.19,21.21,219900.0,15.8004,15.8303,15.8004,15.8153,219900.0
2007-09-06 10:50:00,21.21,21.24,21.2,21.23,470800.0,15.8153,15.8377,15.8079,15.8303,470800.0
2007-09-06 11:00:00,21.22,21.23,21.19,21.21,201800.0,15.8228,15.8303,15.8004,15.8153,201800.0
2007-09-06 11:10:00,21.21,21.21,21.13,21.17,295200.0,15.8153,15.8153,15.7557,15.7855,295200.0
2007-09-06 11:20:00,21.17,21.25,21.17,21.23,332800.0,15.7855,15.8452,15.7855,15.8303,332800.0
2007-09-06 11:30:00,21.24,21.3,21.23,21.24,296700.0,15.8377,15.8824,15.8303,15.8377,296700.0
2007-09-06 11:40:00,21.23,21.29,21.23,21.28,417600.0,15.8303,15.875,15.8303,15.8675,417600.0
2007-09-06 11:50:00,21.28,21.29,21.26,21.28,181800.0,15.8675,15.875,15.8526,15.8675,181800.0
2007-09-06 12:00:00,21.28,21.29,21.26,21.28,166200.0,15.8675,15.875,15.8526,15.8675,166200.0
2007-09-06 12:10:00,21.29,21.33,21.27,21.3,443200.0,15.875,15.9048,15.8601,15.8824,443200.0
2007-09-06 12:20:00,21.29,21.3,21.24,21.27,179500.0,15.875,15.8824,15.8377,15.8601,179500.0
2007-09-06 12:30:00,21.27,21.27,21.2,21.23,244600.0,15.8601,15.8601,15.8079,15.8303,244600.0
2007-09-06 12:40:00,21.23,21.24,21.17,21.18,247600.0,15.8303,15.8377,15.7855,15.793,247600.0
2007-09-06 12:50:00,21.19,21.26,21.18,21.24,325100.0,15.8004,15.8526,15.793,15.8377,325100.0
2007-09-06 13:00:00,21.25,21.27,21.19,21.2,269400.0,15.8452,15.8601,15.8004,15.8079,269400.0
2007-09-06 13:10:00,21.2,21.2,21.15,21.2,237700.0,15.8079,15.8079,15.7706,15.8079,237700.0
2007-09-06 13:20:00,21.2,21.2,21.19,21.19,62800.0,15.8079,15.8079,15.8004,15.8004,62800.0
2007-09-06 13:30:00,21.19,21.22,21.18,21.19,285900.0,15.8004,15.8228,15.793,15.8004,285900.0
2007-09-06 13:40:00,21.19,21.24,21.19,21.22,326200.0,15.8004,15.8377,15.8004,15.8228,326200.0
2007-09-06 13:50:00,21.23,21.25,21.22,21.24,77400.0,15.8303,15.8452,15.8228,15.8377,77400.0
2007-09-06 14:00:00,21.24,21.25,21.21,21.24,179000.0,15.8377,15.8452,15.8153,15.8377,179000.0
2007-09-06 14:10:00,21.25,21.25,21.24,21.25,63900.0,15.8452,15.8452,15.8377,15.8452,63900.0
2007-09-06 14:20:00,21.24,21.25,21.22,21.23,268100.0,15.8377,15.8452,15.8228,15.8303,268100.0
2007-09-06 14:30:00,21.23,21.25,21.23,21.25,193100.0,15.8303,15.8452,15.8303,15.8452,193100.0
2007-09-06 14:40:00,21.25,21.27,21.24,21.25,496000.0,15.8452,15.8601,15.8377,15.8452,496000.0
2007-09-06 14:50:00,21.25,21.27,21.24,21.27,138900.0,15.8452,15.8601,15.8377,15.8601,138900.0
2007-09-06 15:00:00,21.27,21.33,21.26,21.31,231100.0,15.8601,15.9048,15.8526,15.8899,231100.0
2007-09-06 15:10:00,21.31,21.31,21.26,21.26,188200.0,15.8899,15.8899,15.8526,15.8526,188200.0
2007-09-06 15:20:00,21.26,21.28,21.24,21.27,221200.0,15.8526,15.8675,15.8377,15.8601,221200.0
2007-09-06 15:30:00,21.26,21.28,21.25,21.27,199400.0,15.8526,15.8675,15.8452,15.8601,199400.0
2007-09-06 15:40:00,21.27,21.29,21.25,21.28,404000.0,15.8601,15.875,15.8452,15.8675,404000.0
2007-09-06 15:50:00,21.28,21.35,21.28,21.32,924700.0,15.8675,15.9197,15.8675,15.8974,924700.0
2007-09-07 09:30:00,21.1,21.2,20.83,20.83,1157500.0,15.7333,15.8079,15.532,15.532,1157500.0
2007-09-07 09:40:00,20.83,20.84,20.75,20.8,1511800.0,15.532,15.5394,15.4723,15.5096,1511800.0
2007-09-07 09:50:00,20.79,20.88,20.78,20.79,1189400.0,15.5022,15.5693,15.4947,15.5022,1189400.0
2007-09-07 10:00:00,20.8,20.84,20.77,20.8,567000.0,15.5096,15.5394,15.4873,15.5096,567000.0
2007-09-07 10:10:00,20.8,20.81,20.77,20.77,259600.0,15.5096,15.5171,15.4873,15.4873,259600.0
2007-09-07 10:20:00,20.77,20.8,20.77,20.78,215500.0,15.4873,15.5096,15.4873,15.4947,215500.0
2007-09-07 10:30:00,20.79,20.79,20.69,20.7,781900.0,15.5022,15.5022,15.4276,15.4351,781900.0
2007-09-07 10:40:00,20.7,20.7,20.61,20.64,674000.0,15.4351,15.4351,15.3679,15.3903,674000.0
2007-09-07 10:50:00,20.65,20.68,20.63,20.68,433100.0,15.3978,15.4201,15.3829,15.4201,433100.0
2007-09-07 11:00:00,20.68,20.68,20.57,20.59,518200.0,15.4201,15.4201,15.3381,15.353,518200.0
2007-09-07 11:10:00,20.59,20.6,20.55,20.57,368300.0,15.353,15.3605,15.3232,15.3381,368300.0
2007-09-07 11:20:00,20.56,20.59,20.51,20.52,755100.0,15.3307,15.353,15.2934,15.3008,755100.0
2007-09-07 11:30:00,20.51,20.64,20.5,20.64,363700.0,15.2934,15.3903,15.2859,15.3903,363700.0
2007-09-07 11:40:00,20.63,20.69,20.6,20.63,635900.0,15.3829,15.4276,15.3605,15.3829,635900.0
2007-09-07 11:50:00,20.63,20.68,20.58,20.68,235800.0,15.3829,15.4201,15.3456,15.4201,235800.0
2007-09-07 12:00:00,20.68,20.68,20.61,20.63,432900.0,15.4201,15.4201,15.3679,15.3829,432900.0
2007-09-07 12:10:00,20.62,20.62,20.58,20.58,221800.0,15.3754,15.3754,15.3456,15.3456,221800.0
2007-09-07 12:20:00,20.59,20.67,20.58,20.67,187000.0,15.353,15.4127,15.3456,15.4127,187000.0
2007-09-07 12:30:00,20.68,20.72,20.66,20.69,408100.0,15.4201,15.45,15.4052,15.4276,408100.0
2007-09-07 12:40:00,20.69,20.7,20.6,20.6,344000.0,15.4276,15.4351,15.3605,15.3605,344000.0
2007-09-07 12:50:00,20.6,20.63,20.58,20.61,222500.0,15.3605,15.3829,15.3456,15.3679,222500.0
2007-09-07 13:00:00,20.62,20.68,20.61,20.68,233100.0,15.3754,15.4201,15.3679,15.4201,233100.0
2007-09-07 13:10:00,20.68,20.69,20.64,20.66,253500.0,15.4201,15.4276,15.3903,15.4052,253500.0
2007-09-07 13:20:00,20.66,20.68,20.64,20.67,125300.0,15.4052,15.4201,15.3903,15.4127,125300.0
2007-09-07 13:30:00,20.66,20.7,20.61,20.64,471200.0,15.4052,15.4351,15.3679,15.3903,471200.0
2007-09-07 13:40:00,20.64,20.64,20.57,20.62,530100.0,15.3903,15.3903,15.3381,15.3754,530100.0
2007-09-07 13:50:00,20.61,20.63,20.58,20.61,205900.0,15.3679,15.3829,15.3456,15.3679,205900.0
2007-09-07 14:00:00,20.61,20.61,20.55,20.57,305700.0,15.3679,15.3679,15.3232,15.3381,305700.0
2007-09-07 14:10:00,20.58,20.64,20.55,20.64,355600.0,15.3456,15.3903,15.3232,15.3903,355600.0
2007-09-07 14:20:00,20.64,20.65,20.63,20.65,208200.0,15.3903,15.3978,15.3829,15.3978,208200.0
2007-09-07 14:30:00,20.65,20.73,20.64,20.71,489000.0,15.3978,15.4574,15.3903,15.4425,489000.0
2007-09-07 14:40:00,20.72,20.72,20.7,20.71,325200.0,15.45,15.45,15.4351,15.4425,325200.0
2007-09-07 14:50:00,20.7,20.71,20.61,20.62,651600.0,15.4351,15.4425,15.3679,15.3754,651600.0
2007-09-07 15:00:00,20.61,20.66,20.6,20.64,728600.0,15.3679,15.4052,15.3605,15.3903,728600.0
2007-09-07 15:10:00,20.65,20.71,20.64,20.69,319500.0,15.3978,15.4425,15.3903,15.4276,319500.0
2007-09-07 15:20:00,20.69,20.7,20.64,20.65,451400.0,15.4276,15.4351,15.3903,15.3978,451400.0
2007-09-07 15:30:00,20.65,20.68,20.65,20.67,404100.0,15.3978,15.4201,15.3978,15.4127,404100.0
2007-09-07 15:40:00,20.66,20.77,20.65,20.75,805200.0,15.4052,15.4873,15.3978,15.4723,805200.0
2007-09-07 15:50:00,20.75,20.86,20.72,20.82,1706100.0,15.4723,15.5544,15.45,15.5245,1706100.0
2007-09-10 09:30:00,21.04,21.13,20.96,21.01,636300.0,15.6886,15.7557,15.6289,15.6662,636300.0
2007-09-10 09:40:00,21.01,21.1,21.01,21.1,391100.0,15.6662,15.7333,15.6662,15.7333,391100.0
2007-09-10 09:50:00,21.11,21.13,20.91,20.92,559900.0,15.7408,15.7557,15.5916,15.5991,559900.0
2007-09-10 10:00:00,20.92,21.0,20.82,20.92,533500.0,15.5991,15.6588,15.5245,15.5991,533500.0
2007-09-10 10:10:00,20.92,20.94,20.8,20.84,614300.0,15.5991,15.614,15.5096,15.5394,614300.0
2007-09-10 10:20:00,20.84,20.86,20.8,20.8,447500.0,15.5394,15.5544,15.5096,15.5096,447500.0
2007-09-10 10:30:00,20.8,20.83,20.67,20.7,564100.0,15.5096,15.532,15.4127,15.4351,564100.0
2007-09-10 10:40:00,20.7,20.71,20.62,20.64,518000.0,15.4351,15.4425,15.3754,15.3903,518000.0
2007-09-10 10:50:00,20.64,20.73,20.64,20.73,300500.0,15.3903,15.4574,15.3903,15.4574,300500.0
2007-09-10 11:00:00,20.73,20.83,20.71,20.75,362200.0,15.4574,15.532,15.4425,15.4723,362200.0
2007-09-10 11:10:00,20.75,20.76,20.67,20.7,265800.0,15.4723,15.4798,15.4127,15.4351,265800.0
2007-09-10 11:20:00,20.7,20.81,20.7,20.79,309600.0,15.4351,15.5171,15.4351,15.5022,309600.0
2007-09-10 11:30:00,20.79,20.82,20.74,20.8,356500.0,15.5022,15.5245,15.4649,15.5096,356500.0
2007-09-10 11:40:00,20.81,20.94,20.81,20.9,978900.0,15.5171,15.614,15.5171,15.5842,978900.0
2007-09-10 11:50:00,20.9,20.93,20.86,20.88,557100.0,15.5842,15.6066,15.5544,15.5693,557100.0
2007-09-10 12:00:00,20.89,20.9,20.85,20.88,179300.0,15.5767,15.5842,15.5469,15.5693,179300.0
2007-09-10 12:10:00,20.87,20.88,20.83,20.83,223200.0,15.5618,15.5693,15.532,15.532,223200.0
2007-09-10 12:20:00,20.84,20.92,20.83,20.87,267100.0,15.5394,15.5991,15.532,15.5618,267100.0
2007-09-10 12:30:00,20.87,20.91,20.83,20.83,447800.0,15.5618,15.5916,15.532,15.532,447800.0
2007-09-10 12:40:00,20.83,20.87,20.8,20.86,546300.0,15.532,15.5618,15.5096,15.5544,546300.0
2007-09-10 12:50:00,20.87,20.88,20.84,20.84,326500.0,15.5618,15.5693,15.5394,15.5394,326500.0
2007-09-10 13:00:00,20.85,20.85,20.8,20.84,503700.0,15.5469,15.5469,15.5096,15.5394,503700.0
2007-09-10 13:10:00,20.84,20.9,20.84,20.9,494700.0,15.5394,15.5842,15.5394,15.5842,494700.0
2007-09-10 13:20:00,20.9,20.91,20.86,20.89,385200.0,15.5842,15.5916,15.5544,15.5767,385200.0
2007-09-10 13:30:00,20.9,20.97,20.89,20.94,758500.0,15.5842,15.6364,15.5767,15.614,758500.0
2007-09-10 13:40:00,20.93,20.95,20.89,20.9,296800.0,15.6066,15.6215,15.5767,15.5842,296800.0
2007-09-10 13:50:00,20.89,20.9,20.85,20.86,303800.0,15.5767,15.5842,15.5469,15.5544,303800.0
2007-09-10 14:00:00,20.86,20.87,20.83,20.87,211200.0,15.5544,15.5618,15.532,15.5618,211200.0
2007-09-10 14:10:00,20.87,20.92,20.87,20.9,244800.0,15.5618,15.5991,15.5618,15.5842,244800.0
2007-09-10 14:20:00,20.9,20.95,20.89,20.95,187900.0,15.5842,15.6215,15.5767,15.6215,187900.0
2007-09-10 14:30:00,20.95,20.99,20.93,20.95,255400.0,15.6215,15.6513,15.6066,15.6215,255400.0
2007-09-10 14:40:00,20.95,20.99,20.9,20.96,297700.0,15.6215,15.6513,15.5842,15.6289,297700.0
2007-09-10 14:50:00,20.97,20.97,20.92,20.96,234500.0,15.6364,15.6364,15.5991,15.6289,234500.0
2007-09-10 15:00:00,20.96,21.06,20.92,21.06,375000.0,15.6289,15.7035,15.5991,15.7035,375000.0
2007-09-10 15:10:00,21.06,21.16,21.02,21.11,806200.0,15.7035,15.7781,15.6737,15.7408,806200.0
2007-09-10 15:20:00,21.11,21.17,21.09,21.09,473600.0,15.7408,15.7855,15.7259,15.7259,473600.0
2007-09-10 15:30:00,21.09,21.1,21.02,21.03,492100.0,15.7259,15.7333,15.6737,15.6811,492100.0
2007-09-10 15:40:00,21.03,21.04,20.97,21.01,706200.0,15.6811,15.6886,15.6364,15.6662,706200.0
2007-09-10 15:50:00,21.0,21.0,20.91,20.92,1153500.0,15.6588,15.6588,15.5916,15.5991,1153500.0
2007-09-11 09:30:00,20.99,21.0,20.89,20.91,420600.0,15.6513,15.6588,15.5767,15.5916,420600.0
2007-09-11 09:40:00,20.92,21.1,20.89,21.06,444700.0,15.5991,15.7333,15.5767,15.7035,444700.0
2007-09-11 09:50:00,21.07,21.08,20.93,20.93,242200.0,15.7109,15.7184,15.6066,15.6066,242200.0
2007-09-11 10:00:00,20.93,20.99,20.86,20.95,599300.0,15.6066,15.6513,15.5544,15.6215,599300.0
2007-09-11 10:10:00,20.95,21.04,20.94,21.04,253500.0,15.6215,15.6886,15.614,15.6886,253500.0
2007-09-11 10:20:00,21.04,21.13,21.04,21.12,298900.0,15.6886,15.7557,15.6886,15.7482,298900.0
2007-09-11 10:30:00,21.12,21.17,21.11,21.13,387600.0,15.7482,15.7855,15.7408,15.7557,387600.0
2007-09-11 10:40:00,21.13,21.16,21.11,21.16,301300.0,15.7557,15.7781,15.7408,15.7781,301300.0
2007-09-11 10:50:00,21.16,21.17,21.15,21.16,122800.0,15.7781,15.7855,15.7706,15.7781,122800.0
2007-09-11 11:00:00,21.16,21.16,21.09,21.13,303900.0,15.7781,15.7781,15.7259,15.7557,303900.0
2007-09-11 11:10:00,21.13,21.18,21.11,21.13,281900.0,15.7557,15.793,15.7408,15.7557,281900.0
2007-09-11 11:20:00,21.13,21.16,21.11,21.12,164600.0,15.7557,15.7781,15.7408,15.7482,164600.0
2007-09-11 11:30:00,21.12,21.13,21.04,21.04,223300.0,15.7482,15.7557,15.6886,15.6886,223300.0
2007-09-11 11:40:00,21.04,21.06,21.0,21.0,270300.0,15.6886,15.7035,15.6588,15.6588,270300.0
2007-09-11 11:50:00,21.01,21.02,20.97,20.99,264600.0,15.6662,15.6737,15.6364,15.6513,264600.0
2007-09-11 12:00:00,21.0,21.0,20.96,20.96,272700.0,15.6588,15.6588,15.6289,15.6289,272700.0
2007-09-11 12:10:00,20.97,20.97,20.93,20.97,223000.0,15.6364,15.6364,15.6066,15.6364,223000.0
2007-09-11 12:20:00,20.97,21.03,20.96,21.02,361200.0,15.6364,15.6811,15.6289,15.6737,361200.0
2007-09-11 12:30:00,21.03,21.08,21.01,21.07,205500.0,15.6811,15.7184,15.6662,15.7109,205500.0
2007-09-11 12:40:00,21.07,21.09,21.06,21.06,103300.0,15.7109,15.7259,15.7035,15.7035,103300.0
2007-09-11 12:50:00,21.07,21.08,21.04,21.07,116900.0,15.7109,15.7184,15.6886,15.7109,116900.0
2007-09-11 13:00:00,21.08,21.1,21.06,21.09,139500.0,15.7184,15.7333,15.7035,15.7259,139500.0
2007-09-11 13:10:00,21.09,21.1,21.03,21.05,217400.0,15.7259,15.7333,15.6811,15.696,217400.0
2007-09-11 13:20:00,21.05,21.07,21.05,21.06,64500.0,15.696,15.7109,15.696,15.7035,64500.0
2007-09-11 13:30:00,21.07,21.1,21.05,21.09,166300.0,15.7109,15.7333,15.696,15.7259,166300.0
2007-09-11 13:40:00,21.1,21.14,21.06,21.14,504500.0,15.7333,15.7631,15.7035,15.7631,504500.0
2007-09-11 13:50:00,21.14,21.18,21.12,21.13,355800.0,15.7631,15.793,15.7482,15.7557,355800.0
2007-09-11 14:00:00,21.13,21.23,21.12,21.22,330000.0,15.7557,15.8303,15.7482,15.8228,330000.0
2007-09-11 14:10:00,21.22,21.23,21.19,21.23,241700.0,15.8228,15.8303,15.8004,15.8303,241700.0
2007-09-11 14:20:00,21.22,21.23,21.17,21.19,299900.0,15.8228,15.8303,15.7855,15.8004,299900.0
2007-09-11 14:30:00,21.2,21.21,21.14,21.17,410400.0,15.8079,15.8153,15.7631,15.7855,410400.0
2007-09-11 14:40:00,21.18,21.18,21.13,21.15,555100.0,15.793,15.793,15.7557,15.7706,555100.0
2007-09-11 14:50:00,21.15,21.15,21.09,21.12,422100.0,15.7706,15.7706,15.7259,15.7482,422100.0
2007-09-11 15:00:00,21.12,21.12,21.06,21.1,299900.0,15.7482,15.7482,15.7035,15.7333,299900.0
2007-09-11 15:10:00,21.11,21.14,21.09,21.11,221800.0,15.7408,15.7631,15.7259,15.7408,221800.0
2007-09-11 15:20:00,21.1,21.1,21.05,21.06,461700.0,15.7333,15.7333,15.696,15.7035,461700.0
2007-09-11 15:30:00,21.06,21.09,20.99,21.01,466200.0,15.7035,15.7259,15.6513,15.6662,466200.0
2007-09-11 15:40:00,21.02,21.02,20.88,20.9,672400.0,15.6737,15.6737,15.5693,15.5842,672400.0
2007-09-11 15:50:00,20.91,21.03,20.9,21.02,791600.0,15.5916,15.6811,15.5842,15.6737,791600.0
2007-09-12 09:30:00,20.98,21.0,20.76,20.84,792000.0,15.6438,15.6588,15.4798,15.5394,792000.0
2007-09-12 09:40:00,20.84,20.95,20.82,20.92,668300.0,15.5394,15.6215,15.5245,15.5991,668300.0
2007-09-12 09:50:00,20.91,20.93,20.82,20.85,647400.0,15.5916,15.6066,15.5245,15.5469,647400.0
2007-09-12 10:00:00,20.85,20.92,20.84,20.88,461900.0,15.5469,15.5991,15.5394,15.5693,461900.0
2007-09-12 10:10:00,20.88,20.91,20.86,20.87,274600.0,15.5693,15.5916,15.5544,15.5618,274600.0
2007-09-12 10:20:00,20.87,20.92,20.87,20.9,315000.0,15.5618,15.5991,15.5618,15.5842,315000.0
2007-09-12 10:30:00,20.9,20.92,20.85,20.92,477400.0,15.5842,15.5991,15.5469,15.5991,477400.0
2007-09-12 10:40:00,20.92,20.99,20.91,20.97,516000.0,15.5991,15.6513,15.5916,15.6364,516000.0
2007-09-12 10:50:00,20.96,20.97,20.9,20.91,269900.0,15.6289,15.6364,15.5842,15.5916,269900.0
2007-09-12 11:00:00,20.91,20.93,20.89,20.91,184800.0,15.5916,15.6066,15.5767,15.5916,184800.0
2007-09-12 11:10:00,20.92,21.06,20.91,21.02,386100.0,15.5991,15.7035,15.5916,15.6737,386100.0
2007-09-12 11:20:00,21.02,21.02,20.98,20.98,397700.0,15.6737,15.6737,15.6438,15.6438,397700.0
2007-09-12 11:30:00,20.99,21.01,20.98,20.99,204300.0,15.6513,15.6662,15.6438,15.6513,204300.0
2007-09-12 11:40:00,20.99,21.03,20.98,21.01,251500.0,15.6513,15.6811,15.6438,15.6662,251500.0
2007-09-12 11:50:00,21.02,21.07,21.01,21.04,322700.0,15.6737,15.7109,15.6662,15.6886,322700.0
2007-09-12 12:00:00,21.04,21.05,21.01,21.04,241600.0,15.6886,15.696,15.6662,15.6886,241600.0
2007-09-12 12:10:00,21.04,21.07,21.02,21.02,410700.0,15.6886,15.7109,15.6737,15.6737,410700.0
2007-09-12 12:20:00,21.02,21.02,20.95,20.97,324900.0,15.6737,15.6737,15.6215,15.6364,324900.0
2007-09-12 12:30:00,20.97,21.01,20.95,20.99,210700.0,15.6364,15.6662,15.6215,15.6513,210700.0
2007-09-12 12:40:00,21.0,21.03,20.97,21.02,160200.0,15.6588,15.6811,15.6364,15.6737,160200.0
2007-09-12 12:50:00,21.02,21.02,20.98,20.98,100600.0,15.6737,15.6737,15.6438,15.6438,100600.0
2007-09-12 13:00:00,20.99,20.99,20.94,20.95,184000.0,15.6513,15.6513,15.614,15.6215,184000.0
2007-09-12 13:10:00,20.95,21.0,20.94,20.98,255100.0,15.6215,15.6588,15.614,15.6438,255100.0
2007-09-12 13:20:00,20.99,21.02,20.97,21.0,372800.0,15.6513,15.6737,15.6364,15.6588,372800.0
2007-09-12 13:30:00,21.0,21.0,20.92,20.97,715400.0,15.6588,15.6588,15.5991,15.6364,715400.0
2007-09-12 13:40:00,20.97,20.98,20.96,20.98,244300.0,15.6364,15.6438,15.6289,15.6438,244300.0
2007-09-12 13:50:00,20.97,21.02,20.97,20.97,310400.0,15.6364,15.6737,15.6364,15.6364,310400.0
2007-09-12 14:00:00,20.97,20.98,20.94,20.97,363900.0,15.6364,15.6438,15.614,15.6364,363900.0
2007-09-12 14:10:00,20.96,21.0,20.96,20.97,557500.0,15.6289,15.6588,15.6289,15.6364,557500.0
2007-09-12 14:20:00,20.97,20.98,20.87,20.89,533400.0,15.6364,15.6438,15.5618,15.5767,533400.0
2007-09-12 14:30:00,20.89,20.9,20.79,20.8,633300.0,15.5767,15.5842,15.5022,15.5096,633300.0
2007-09-12 14:40:00,20.79,20.83,20.75,20.76,624700.0,15.5022,15.532,15.4723,15.4798,624700.0
2007-09-12 14:50:00,20.76,20.79,20.75,20.78,456800.0,15.4798,15.5022,15.4723,15.4947,456800.0
2007-09-12 15:00:00,20.78,20.78,20.7,20.71,609000.0,15.4947,15.4947,15.4351,15.4425,609000.0
2007-09-12 15:10:00,20.71,20.71,20.61,20.61,703700.0,15.4425,15.4425,15.3679,15.3679,703700.0
2007-09-12 15:20:00,20.62,20.68,20.61,20.64,581400.0,15.3754,15.4201,15.3679,15.3903,581400.0
2007-09-12 15:30:00,20.65,20.66,20.54,20.56,1144800.0,15.3978,15.4052,15.3158,15.3307,1144800.0
2007-09-12 15:40:00,20.56,20.57,20.53,20.54,1051500.0,15.3307,15.3381,15.3083,15.3158,1051500.0
2007-09-12 15:50:00,20.54,20.57,20.49,20.54,1497900.0,15.3158,15.3381,15.2785,15.3158,1497900.0
2007-09-13 09:30:00,20.87,20.88,20.6,20.61,503300.0,15.5618,15.5693,15.3605,15.3679,503300.0
2007-09-13 09:40:00,20.61,20.66,20.49,20.57,508400.0,15.3679,15.4052,15.2785,15.3381,508400.0
2007-09-13 09:50:00,20.57,20.72,20.55,20.7,568400.0,15.3381,15.45,15.3232,15.4351,568400.0
2007-09-13 10:00:00,20.7,20.76,20.66,20.69,427400.0,15.4351,15.4798,15.4052,15.4276,427400.0
2007-09-13 10:10:00,20.68,20.74,20.67,20.73,253600.0,15.4201,15.4649,15.4127,15.4574,253600.0
2007-09-13 10:20:00,20.74,20.78,20.72,20.75,309900.0,15.4649,15.4947,15.45,15.4723,309900.0
2007-09-13 10:30:00,20.76,20.81,20.75,20.78,330400.0,15.4798,15.5171,15.4723,15.4947,330400.0
2007-09-13 10:40:00,20.78,20.79,20.75,20.75,183600.0,15.4947,15.5022,15.4723,15.4723,183600.0
2007-09-13 10:50:00,20.76,20.79,20.73,20.78,203100.0,15.4798,15.5022,15.4574,15.4947,203100.0
2007-09-13 11:00:00,20.78,20.81,20.76,20.77,238700.0,15.4947,15.5171,15.4798,15.4873,238700.0
2007-09-13 11:10:00,20.77,20.78,20.73,20.76,400700.0,15.4873,15.4947,15.4574,15.4798,400700.0
2007-09-13 11:20:00,20.77,20.82,20.77,20.82,125400.0,15.4873,15.5245,15.4873,15.5245,125400.0
2007-09-13 11:30:00,20.82,20.84,20.81,20.83,190000.0,15.5245,15.5394,15.5171,15.532,190000.0
2007-09-13 11:40:00,20.83,20.84,20.79,20.79,232200.0,15.532,15.5394,15.5022,15.5022,232200.0
2007-09-13 11:50:00,20.79,20.8,20.76,20.79,171800.0,15.5022,15.5096,15.4798,15.5022,171800.0
2007-09-13 12:00:00,20.8,20.81,20.77,20.77,102100.0,15.5096,15.5171,15.4873,15.4873,102100.0
2007-09-13 12:10:00,20.77,20.79,20.74,20.77,350000.0,15.4873,15.5022,15.4649,15.4873,350000.0
2007-09-13 12:20:00,20.77,20.78,20.73,20.76,178000.0,15.4873,15.4947,15.4574,15.4798,178000.0
2007-09-13 12:30:00,20.76,20.77,20.73,20.74,172300.0,15.4798,15.4873,15.4574,15.4649,172300.0
2007-09-13 12:40:00,20.74,20.74,20.72,20.72,293000.0,15.4649,15.4649,15.45,15.45,293000.0
2007-09-13 12:50:00,20.73,20.73,20.7,20.72,154200.0,15.4574,15.4574,15.4351,15.45,154200.0
2007-09-13 13:00:00,20.72,20.78,20.71,20.77,463700.0,15.45,15.4947,15.4425,15.4873,463700.0
2007-09-13 13:10:00,20.78,20.81,20.78,20.8,259300.0,15.4947,15.5171,15.4947,15.5096,259300.0
2007-09-13 13:20:00,20.8,20.87,20.8,20.84,460800.0,15.5096,15.5618,15.5096,15.5394,460800.0
2007-09-13 13:30:00,20.84,20.85,20.81,20.82,277400.0,15.5394,15.5469,15.5171,15.5245,277400.0
2007-09-13 13:40:00,20.81,20.86,20.79,20.85,219000.0,15.5171,15.5544,15.5022,15.5469,219000.0
2007-09-13 13:50:00,20.86,20.86,20.76,20.76,265700.0,15.5544,15.5544,15.4798,15.4798,265700.0
2007-09-13 14:00:00,20.76,20.77,20.74,20.75,151200.0,15.4798,15.4873,15.4649,15.4723,151200.0
2007-09-13 14:10:00,20.75,20.75,20.72,20.72,194100.0,15.4723,15.4723,15.45,15.45,194100.0
2007-09-13 14:20:00,20.72,20.76,20.71,20.71,282900.0,15.45,15.4798,15.4425,15.4425,282900.0
2007-09-13 14:30:00,20.71,20.76,20.71,20.75,452100.0,15.4425,15.4798,15.4425,15.4723,452100.0
2007-09-13 14:40:00,20.74,20.75,20.7,20.71,273300.0,15.4649,15.4723,15.4351,15.4425,273300.0
2007-09-13 14:50:00,20.71,20.72,20.68,20.71,231100.0,15.4425,15.45,15.4201,15.4425,231100.0
2007-09-13 15:00:00,20.72,20.75,20.71,20.74,279800.0,15.45,15.4723,15.4425,15.4649,279800.0
2007-09-13 15:10:00,20.74,20.75,20.69,20.69,275400.0,15.4649,15.4723,15.4276,15.4276,275400.0
2007-09-13 15:20:00,20.69,20.72,20.67,20.69,431400.0,15.4276,15.45,15.4127,15.4276,431400.0
2007-09-13 15:30:00,20.69,20.72,20.67,20.71,447400.0,15.4276,15.45,15.4127,15.4425,447400.0
2007-09-13 15:40:00,20.71,20.73,20.56,20.57,796100.0,15.4425,15.4574,15.3307,15.3381,796100.0
2007-09-13 15:50:00,20.58,20.61,20.53,20.54,1461200.0,15.3456,15.3679,15.3083,15.3158,1461200.0
2007-09-14 09:30:00,20.37,20.5,20.3,20.45,675000.0,15.189,15.2859,15.1368,15.2486,675000.0
2007-09-14 09:40:00,20.45,20.52,20.42,20.47,370600.0,15.2486,15.3008,15.2263,15.2636,370600.0
2007-09-14 09:50:00,20.46,20.5,20.35,20.38,277000.0,15.2561,15.2859,15.1741,15.1964,277000.0
2007-09-14 10:00:00,20.4,20.45,20.33,20.45,437400.0,15.2114,15.2486,15.1592,15.2486,437400.0
2007-09-14 10:10:00,20.44,20.49,20.41,20.49,343700.0,15.2412,15.2785,15.2188,15.2785,343700.0
2007-09-14 10:20:00,20.49,20.52,20.48,20.49,783800.0,15.2785,15.3008,15.271,15.2785,783800.0
2007-09-14 10:30:00,20.5,20.5,20.48,20.49,217900.0,15.2859,15.2859,15.271,15.2785,217900.0
2007-09-14 10:40:00,20.49,20.51,20.48,20.49,584800.0,15.2785,15.2934,15.271,15.2785,584800.0
2007-09-14 10:50:00,20.48,20.48,20.43,20.43,272200.0,15.271,15.271,15.2337,15.2337,272200.0
2007-09-14 11:00:00,20.44,20.44,20.42,20.42,128900.0,15.2412,15.2412,15.2263,15.2263,128900.0
2007-09-14 11:10:00,20.43,20.47,20.39,20.43,475400.0,15.2337,15.2636,15.2039,15.2337,475400.0
2007-09-14 11:20:00,20.44,20.46,20.4,20.45,227000.0,15.2412,15.2561,15.2114,15.2486,227000.0
2007-09-14 11:30:00,20.44,20.45,20.41,20.41,79600.0,15.2412,15.2486,15.2188,15.2188,79600.0
2007-09-14 11:40:00,20.42,20.46,20.4,20.44,151600.0,15.2263,15.2561,15.2114,15.2412,151600.0
2007-09-14 11:50:00,20.45,20.53,20.44,20.52,495800.0,15.2486,15.3083,15.2412,15.3008,495800.0
2007-09-14 12:00:00,20.52,20.53,20.51,20.52,203800.0,15.3008,15.3083,15.2934,15.3008,203800.0
2007-09-14 12:10:00,20.51,20.52,20.48,20.48,204200.0,15.2934,15.3008,15.271,15.271,204200.0
2007-09-14 12:20:00,20.48,20.5,20.47,20.48,85300.0,15.271,15.2859,15.2636,15.271,85300.0
2007-09-14 12:30:00,20.48,20.48,20.46,20.47,77000.0,15.271,15.271,15.2561,15.2636,77000.0
2007-09-14 12:40:00,20.47,20.49,20.41,20.42,157000.0,15.2636,15.2785,15.2188,15.2263,157000.0
2007-09-14 12:50:00,20.42,20.45,20.41,20.44,182000.0,15.2263,15.2486,15.2188,15.2412,182000.0
2007-09-14 13:00:00,20.44,20.44,20.39,20.39,284900.0,15.2412,15.2412,15.2039,15.2039,284900.0
2007-09-14 13:10:00,20.4,20.45,20.4,20.43,115000.0,15.2114,15.2486,15.2114,15.2337,115000.0
2007-09-14 13:20:00,20.44,20.51,20.43,20.5,159200.0,15.2412,15.2934,15.2337,15.2859,159200.0
2007-09-14 13:30:00,20.5,20.5,20.44,20.49,185200.0,15.2859,15.2859,15.2412,15.2785,185200.0
2007-09-14 13:40:00,20.48,20.51,20.48,20.51,98300.0,15.271,15.2934,15.271,15.2934,98300.0
2007-09-14 13:50:00,20.51,20.55,20.5,20.54,324900.0,15.2934,15.3232,15.2859,15.3158,324900.0
2007-09-14 14:00:00,20.54,20.56,20.48,20.48,437200.0,15.3158,15.3307,15.271,15.271,437200.0
2007-09-14 14:10:00,20.48,20.51,20.48,20.5,200600.0,15.271,15.2934,15.271,15.2859,200600.0
2007-09-14 14:20:00,20.5,20.51,20.49,20.5,110500.0,15.2859,15.2934,15.2785,15.2859,110500.0
2007-09-14 14:30:00,20.5,20.52,20.49,20.49,142200.0,15.2859,15.3008,15.2785,15.2785,142200.0
2007-09-14 14:40:00,20.5,20.51,20.46,20.48,257400.0,15.2859,15.2934,15.2561,15.271,257400.0
2007-09-14 14:50:00,20.47,20.48,20.42,20.45,351500.0,15.2636,15.271,15.2263,15.2486,351500.0
2007-09-14 15:00:00,20.45,20.46,20.43,20.44,344900.0,15.2486,15.2561,15.2337,15.2412,344900.0
2007-09-14 15:10:00,20.44,20.45,20.39,20.4,617400.0,15.2412,15.2486,15.2039,15.2114,617400.0
2007-09-14 15:20:00,20.4,20.4,20.35,20.36,600600.0,15.2114,15.2114,15.1741,15.1815,600600.0
2007-09-14 15:30:00,20.36,20.4,20.29,20.33,1245100.0,15.1815,15.2114,15.1293,15.1592,1245100.0
2007-09-14 15:40:00,20.33,20.34,20.3,20.31,713100.0,15.1592,15.1666,15.1368,15.1442,713100.0
2007-09-14 15:50:00,20.32,20.35,20.31,20.31,1411900.0,15.1517,15.1741,15.1442,15.1442,1411900.0
2007-09-17 09:30:00,20.24,20.24,20.12,20.16,735900.0,15.0921,15.0921,15.0026,15.0324,735900.0
2007-09-17 09:40:00,20.16,20.19,20.1,20.14,338200.0,15.0324,15.0548,14.9877,15.0175,338200.0
2007-09-17 09:50:00,20.14,20.14,20.06,20.1,457600.0,15.0175,15.0175,14.9578,14.9877,457600.0
2007-09-17 10:00:00,20.1,20.15,20.06,20.07,349700.0,14.9877,15.0249,14.9578,14.9653,349700.0
2007-09-17 10:10:00,20.07,20.12,20.04,20.09,385800.0,14.9653,15.0026,14.9429,14.9802,385800.0
2007-09-17 10:20:00,20.09,20.12,20.07,20.1,280900.0,14.9802,15.0026,14.9653,14.9877,280900.0
2007-09-17 10:30:00,20.1,20.12,20.05,20.12,398300.0,14.9877,15.0026,14.9504,15.0026,398300.0
2007-09-17 10:40:00,20.12,20.17,20.12,20.17,234600.0,15.0026,15.0399,15.0026,15.0399,234600.0
2007-09-17 10:50:00,20.17,20.17,20.12,20.15,356000.0,15.0399,15.0399,15.0026,15.0249,356000.0
2007-09-17 11:00:00,20.15,20.22,20.15,20.2,477100.0,15.0249,15.0771,15.0249,15.0622,477100.0
2007-09-17 11:10:00,20.2,20.2,20.13,20.14,189400.0,15.0622,15.0622,15.01,15.0175,189400.0
2007-09-17 11:20:00,20.13,20.17,20.13,20.16,183600.0,15.01,15.0399,15.01,15.0324,183600.0
2007-09-17 11:30:00,20.15,20.19,20.14,20.19,102700.0,15.0249,15.0548,15.0175,15.0548,102700.0
2007-09-17 11:40:00,20.18,20.21,20.18,20.21,101000.0,15.0473,15.0697,15.0473,15.0697,101000.0
2007-09-17 11:50:00,20.2,20.23,20.2,20.23,170900.0,15.0622,15.0846,15.0622,15.0846,170900.0
2007-09-17 12:00:00,20.23,20.25,20.22,20.24,169000.0,15.0846,15.0995,15.0771,15.0921,169000.0
2007-09-17 12:10:00,20.23,20.26,20.23,20.24,169400.0,15.0846,15.107,15.0846,15.0921,169400.0
2007-09-17 12:20:00,20.24,20.25,20.21,20.24,229200.0,15.0921,15.0995,15.0697,15.0921,229200.0
2007-09-17 12:30:00,20.25,20.28,20.24,20.28,148900.0,15.0995,15.1219,15.0921,15.1219,148900.0
2007-09-17 12:40:00,20.28,20.3,20.27,20.3,77100.0,15.1219,15.1368,15.1144,15.1368,77100.0
2007-09-17 12:50:00,20.29,20.34,20.29,20.34,184500.0,15.1293,15.1666,15.1293,15.1666,184500.0
2007-09-17 13:00:00,20.34,20.4,20.33,20.38,392800.0,15.1666,15.2114,15.1592,15.1964,392800.0
2007-09-17 13:10:00,20.38,20.44,20.37,20.41,331000.0,15.1964,15.2412,15.189,15.2188,331000.0
2007-09-17 13:20:00,20.41,20.41,20.39,20.41,147700.0,15.2188,15.2188,15.2039,15.2188,147700.0
2007-09-17 13:30:00,20.4,20.41,20.36,20.36,228100.0,15.2114,15.2188,15.1815,15.1815,228100.0
2007-09-17 13:40:00,20.37,20.37,20.36,20.37,139100.0,15.189,15.189,15.1815,15.189,139100.0
2007-09-17 13:50:00,20.36,20.37,20.34,20.35,98600.0,15.1815,15.189,15.1666,15.1741,98600.0
2007-09-17 14:00:00,20.34,20.36,20.33,20.35,214700.0,15.1666,15.1815,15.1592,15.1741,214700.0
2007-09-17 14:10:00,20.35,20.38,20.35,20.36,177500.0,15.1741,15.1964,15.1741,15.1815,177500.0
2007-09-17 14:20:00,20.36,20.39,20.34,20.38,402000.0,15.1815,15.2039,15.1666,15.1964,402000.0
2007-09-17 14:30:00,20.37,20.38,20.35,20.36,203800.0,15.189,15.1964,15.1741,15.1815,203800.0
2007-09-17 14:40:00,20.36,20.37,20.34,20.35,252600.0,15.1815,15.189,15.1666,15.1741,252600.0
2007-09-17 14:50:00,20.34,20.35,20.34,20.35,40500.0,15.1666,15.1741,15.1666,15.1741,40500.0
2007-09-17 15:00:00,20.35,20.36,20.32,20.36,133500.0,15.1741,15.1815,15.1517,15.1815,133500.0
2007-09-17 15:10:00,20.36,20.43,20.36,20.41,523900.0,15.1815,15.2337,15.1815,15.2188,523900.0
2007-09-17 15:20:00,20.4,20.43,20.37,20.38,307400.0,15.2114,15.2337,15.189,15.1964,307400.0
2007-09-17 15:30:00,20.37,20.37,20.32,20.32,294900.0,15.189,15.189,15.1517,15.1517,294900.0
2007-09-17 15:40:00,20.32,20.34,20.31,20.33,270400.0,15.1517,15.1666,15.1442,15.1592,270400.0
2007-09-17 15:50:00,20.33,20.34,20.31,20.32,482200.0,15.1592,15.1666,15.1442,15.1517,482200.0
2007-09-18 09:30:00,20.5,20.62,20.42,20.56,571900.0,15.2859,15.3754,15.2263,15.3307,571900.0
2007-09-18 09:40:00,20.55,20.57,20.49,20.49,241700.0,15.3232,15.3381,15.2785,15.2785,241700.0
2007-09-18 09:50:00,20.49,20.52,20.45,20.51,213000.0,15.2785,15.3008,15.2486,15.2934,213000.0
2007-09-18 10:00:00,20.51,20.55,20.5,20.55,332600.0,15.2934,15.3232,15.2859,15.3232,332600.0
2007-09-18 10:10:00,20.55,20.55,20.53,20.53,288100.0,15.3232,15.3232,15.3083,15.3083,288100.0
2007-09-18 10:20:00,20.54,20.58,20.53,20.58,167100.0,15.3158,15.3456,15.3083,15.3456,167100.0
2007-09-18 10:30:00,20.58,20.61,20.54,20.55,186100.0,15.3456,15.3679,15.3158,15.3232,186100.0
2007-09-18 10:40:00,20.54,20.58,20.54,20.57,150800.0,15.3158,15.3456,15.3158,15.3381,150800.0
2007-09-18 10:50:00,20.57,20.58,20.56,20.57,111800.0,15.3381,15.3456,15.3307,15.3381,111800.0
2007-09-18 11:00:00,20.58,20.62,20.55,20.59,303500.0,15.3456,15.3754,15.3232,15.353,303500.0
2007-09-18 11:10:00,20.6,20.6,20.53,20.54,273800.0,15.3605,15.3605,15.3083,15.3158,273800.0
2007-09-18 11:20:00,20.54,20.56,20.53,20.54,167400.0,15.3158,15.3307,15.3083,15.3158,167400.0
2007-09-18 11:30:00,20.54,20.55,20.53,20.53,78700.0,15.3158,15.3232,15.3083,15.3083,78700.0
2007-09-18 11:40:00,20.53,20.54,20.53,20.53,155200.0,15.3083,15.3158,15.3083,15.3083,155200.0
2007-09-18 11:50:00,20.54,20.54,20.53,20.53,44600.0,15.3158,15.3158,15.3083,15.3083,44600.0
2007-09-18 12:00:00,20.54,20.54,20.5,20.5,197200.0,15.3158,15.3158,15.2859,15.2859,197200.0
2007-09-18 12:10:00,20.5,20.51,20.49,20.5,147200.0,15.2859,15.2934,15.2785,15.2859,147200.0
2007-09-18 12:20:00,20.49,20.51,20.49,20.51,102900.0,15.2785,15.2934,15.2785,15.2934,102900.0
2007-09-18 12:30:00,20.5,20.53,20.5,20.52,63300.0,15.2859,15.3083,15.2859,15.3008,63300.0
2007-09-18 12:40:00,20.52,20.53,20.51,20.51,61700.0,15.3008,15.3083,15.2934,15.2934,61700.0
2007-09-18 12:50:00,20.51,20.52,20.5,20.5,94600.0,15.2934,15.3008,15.2859,15.2859,94600.0
2007-09-18 13:00:00,20.5,20.51,20.46,20.46,294700.0,15.2859,15.2934,15.2561,15.2561,294700.0
2007-09-18 13:10:00,20.46,20.49,20.46,20.49,57000.0,15.2561,15.2785,15.2561,15.2785,57000.0
2007-09-18 13:20:00,20.48,20.51,20.48,20.51,188400.0,15.271,15.2934,15.271,15.2934,188400.0
2007-09-18 13:30:00,20.5,20.51,20.5,20.5,61100.0,15.2859,15.2934,15.2859,15.2859,61100.0
2007-09-18 13:40:00,20.5,20.52,20.5,20.51,92700.0,15.2859,15.3008,15.2859,15.2934,92700.0
2007-09-18 13:50:00,20.51,20.53,20.51,20.52,63600.0,15.2934,15.3083,15.2934,15.3008,63600.0
2007-09-18 14:00:00,20.52,20.53,20.46,20.47,244500.0,15.3008,15.3083,15.2561,15.2636,244500.0
2007-09-18 14:10:00,20.47,20.82,20.45,20.74,969300.0,15.2636,15.5245,15.2486,15.4649,969300.0
2007-09-18 14:20:00,20.73,20.76,20.62,20.65,605900.0,15.4574,15.4798,15.3754,15.3978,605900.0
2007-09-18 14:30:00,20.66,20.9,20.65,20.9,830300.0,15.4052,15.5842,15.3978,15.5842,830300.0
2007-09-18 14:40:00,20.9,20.98,20.88,20.94,1156900.0,15.5842,15.6438,15.5693,15.614,1156900.0
2007-09-18 14:50:00,20.93,20.97,20.91,20.97,745200.0,15.6066,15.6364,15.5916,15.6364,745200.0
2007-09-18 15:00:00,20.96,20.97,20.9,20.95,748800.0,15.6289,15.6364,15.5842,15.6215,748800.0
2007-09-18 15:10:00,20.95,21.04,20.94,21.02,621500.0,15.6215,15.6886,15.614,15.6737,621500.0
2007-09-18 15:20:00,21.02,21.03,20.99,21.01,474700.0,15.6737,15.6811,15.6513,15.6662,474700.0
2007-09-18 15:30:00,21.02,21.1,20.99,21.08,970300.0,15.6737,15.7333,15.6513,15.7184,970300.0
2007-09-18 15:40:00,21.08,21.13,21.03,21.05,620800.0,15.7184,15.7557,15.6811,15.696,620800.0
2007-09-18 15:50:00,21.05,21.09,20.99,21.09,1204500.0,15.696,15.7259,15.6513,15.7259,1204500.0
2007-09-19 09:30:00,21.21,21.3,21.12,21.2,753400.0,15.8153,15.8824,15.7482,15.8079,753400.0
2007-09-19 09:40:00,21.2,21.24,21.16,21.17,340400.0,15.8079,15.8377,15.7781,15.7855,340400.0
2007-09-19 09:50:00,21.17,21.26,21.17,21.22,359500.0,15.7855,15.8526,15.7855,15.8228,359500.0
2007-09-19 10:00:00,21.23,21.24,21.18,21.21,319700.0,15.8303,15.8377,15.793,15.8153,319700.0
2007-09-19 10:10:00,21.22,21.27,21.21,21.26,345400.0,15.8228,15.8601,15.8153,15.8526,345400.0
2007-09-19 10:20:00,21.25,21.29,21.25,21.28,586700.0,15.8452,15.875,15.8452,15.8675,586700.0
2007-09-19 10:30:00,21.29,21.38,21.27,21.35,606700.0,15.875,15.9421,15.8601,15.9197,606700.0
2007-09-19 10:40:00,21.36,21.37,21.31,21.34,365600.0,15.9272,15.9346,15.8899,15.9123,365600.0
2007-09-19 10:50:00,21.33,21.43,21.33,21.41,339600.0,15.9048,15.9794,15.9048,15.9645,339600.0
2007-09-19 11:00:00,21.41,21.42,21.37,21.41,422200.0,15.9645,15.9719,15.9346,15.9645,422200.0
2007-09-19 11:10:00,21.41,21.43,21.4,21.42,263300.0,15.9645,15.9794,15.957,15.9719,263300.0
2007-09-19 11:20:00,21.42,21.43,21.37,21.37,461000.0,15.9719,15.9794,15.9346,15.9346,461000.0
2007-09-19 11:30:00,21.37,21.39,21.33,21.34,421500.0,15.9346,15.9496,15.9048,15.9123,421500.0
2007-09-19 11:40:00,21.34,21.38,21.34,21.35,219500.0,15.9123,15.9421,15.9123,15.9197,219500.0
2007-09-19 11:50:00,21.34,21.38,21.32,21.38,428600.0,15.9123,15.9421,15.8974,15.9421,428600.0
2007-09-19 12:00:00,21.37,21.4,21.34,21.39,219600.0,15.9346,15.957,15.9123,15.9496,219600.0
2007-09-19 12:10:00,21.4,21.4,21.35,21.36,176600.0,15.957,15.957,15.9197,15.9272,176600.0
2007-09-19 12:20:00,21.36,21.4,21.35,21.4,273000.0,15.9272,15.957,15.9197,15.957,273000.0
2007-09-19 12:30:00,21.4,21.4,21.36,21.4,196000.0,15.957,15.957,15.9272,15.957,196000.0
2007-09-19 12:40:00,21.4,21.41,21.39,21.4,228100.0,15.957,15.9645,15.9496,15.957,228100.0
2007-09-19 12:50:00,21.4,21.41,21.39,21.4,278200.0,15.957,15.9645,15.9496,15.957,278200.0
2007-09-19 13:00:00,21.4,21.41,21.34,21.36,371200.0,15.957,15.9645,15.9123,15.9272,371200.0
2007-09-19 13:10:00,21.36,21.38,21.33,21.37,431900.0,15.9272,15.9421,15.9048,15.9346,431900.0
2007-09-19 13:20:00,21.38,21.38,21.33,21.33,329100.0,15.9421,15.9421,15.9048,15.9048,329100.0
2007-09-19 13:30:00,21.33,21.35,21.31,21.35,387400.0,15.9048,15.9197,15.8899,15.9197,387400.0
2007-09-19 13:40:00,21.35,21.38,21.3,21.31,523100.0,15.9197,15.9421,15.8824,15.8899,523100.0
2007-09-19 13:50:00,21.32,21.32,21.25,21.26,391700.0,15.8974,15.8974,15.8452,15.8526,391700.0
2007-09-19 14:00:00,21.26,21.26,21.1,21.1,938000.0,15.8526,15.8526,15.7333,15.7333,938000.0
2007-09-19 14:10:00,21.1,21.13,20.99,21.01,818800.0,15.7333,15.7557,15.6513,15.6662,818800.0
2007-09-19 14:20:00,21.0,21.08,20.99,21.06,653700.0,15.6588,15.7184,15.6513,15.7035,653700.0
2007-09-19 14:30:00,21.06,21.1,20.97,21.02,730200.0,15.7035,15.7333,15.6364,15.6737,730200.0
2007-09-19 14:40:00,21.02,21.05,20.98,21.04,436000.0,15.6737,15.696,15.6438,15.6886,436000.0
2007-09-19 14:50:00,21.04,21.1,21.04,21.1,240600.0,15.6886,15.7333,15.6886,15.7333,240600.0
2007-09-19 15:00:00,21.1,21.14,21.09,21.12,533500.0,15.7333,15.7631,15.7259,15.7482,533500.0
2007-09-19 15:10:00,21.12,21.16,21.09,21.13,362900.0,15.7482,15.7781,15.7259,15.7557,362900.0
2007-09-19 15:20:00,21.13,21.16,21.11,21.13,454500.0,15.7557,15.7781,15.7408,15.7557,454500.0
2007-09-19 15:30:00,21.13,21.15,21.1,21.12,419100.0,15.7557,15.7706,15.7333,15.7482,419100.0
2007-09-19 15:40:00,21.12,21.12,21.04,21.08,493200.0,15.7482,15.7482,15.6886,15.7184,493200.0
2007-09-19 15:50:00,21.09,21.12,21.03,21.09,1034000.0,15.7259,15.7482,15.6811,15.7259,1034000.0
2007-09-20 09:30:00,20.83,20.89,20.75,20.87,891100.0,15.532,15.5767,15.4723,15.5618,891100.0
2007-09-20 09:40:00,20.87,20.9,20.76,20.89,512200.0,15.5618,15.5842,15.4798,15.5767,512200.0
2007-09-20 09:50:00,20.89,21.09,20.89,20.94,1080100.0,15.5767,15.7259,15.5767,15.614,1080100.0
2007-09-20 10:00:00,20.95,21.07,20.95,21.04,1045700.0,15.6215,15.7109,15.6215,15.6886,1045700.0
2007-09-20 10:10:00,21.04,21.15,21.02,21.05,1323900.0,15.6886,15.7706,15.6737,15.696,1323900.0
2007-09-20 10:20:00,21.06,21.1,21.02,21.02,1232500.0,15.7035,15.7333,15.6737,15.6737,1232500.0
2007-09-20 10:30:00,21.02,21.05,20.97,21.05,1004700.0,15.6737,15.696,15.6364,15.696,1004700.0
2007-09-20 10:40:00,21.05,21.17,21.04,21.16,784600.0,15.696,15.7855,15.6886,15.7781,784600.0
2007-09-20 10:50:00,21.16,21.25,21.15,21.21,625700.0,15.7781,15.8452,15.7706,15.8153,625700.0
2007-09-20 11:00:00,21.21,21.22,21.15,21.2,618400.0,15.8153,15.8228,15.7706,15.8079,618400.0
2007-09-20 11:10:00,21.2,21.2,21.1,21.11,650500.0,15.8079,15.8079,15.7333,15.7408,650500.0
2007-09-20 11:20:00,21.12,21.13,21.07,21.11,273600.0,15.7482,15.7557,15.7109,15.7408,273600.0
2007-09-20 11:30:00,21.1,21.12,21.05,21.07,158900.0,15.7333,15.7482,15.696,15.7109,158900.0
2007-09-20 11:40:00,21.07,21.08,21.05,21.07,164700.0,15.7109,15.7184,15.696,15.7109,164700.0
2007-09-20 11:50:00,21.07,21.14,21.07,21.13,355000.0,15.7109,15.7631,15.7109,15.7557,355000.0
2007-09-20 12:00:00,21.14,21.17,21.13,21.16,202000.0,15.7631,15.7855,15.7557,15.7781,202000.0
2007-09-20 12:10:00,21.16,21.17,21.11,21.12,197700.0,15.7781,15.7855,15.7408,15.7482,197700.0
2007-09-20 12:20:00,21.11,21.14,21.11,21.11,225100.0,15.7408,15.7631,15.7408,15.7408,225100.0
2007-09-20 12:30:00,21.11,21.13,21.1,21.13,218900.0,15.7408,15.7557,15.7333,15.7557,218900.0
2007-09-20 12:40:00,21.12,21.16,21.09,21.09,332300.0,15.7482,15.7781,15.7259,15.7259,332300.0
2007-09-20 12:50:00,21.1,21.1,21.08,21.09,82300.0,15.7333,15.7333,15.7184,15.7259,82300.0
2007-09-20 13:00:00,21.08,21.09,21.05,21.05,137400.0,15.7184,15.7259,15.696,15.696,137400.0
2007-09-20 13:10:00,21.05,21.06,21.01,21.05,221700.0,15.696,15.7035,15.6662,15.696,221700.0
2007-09-20 13:20:00,21.06,21.07,20.99,21.0,205600.0,15.7035,15.7109,15.6513,15.6588,205600.0
2007-09-20 13:30:00,20.99,21.04,20.98,21.02,252700.0,15.6513,15.6886,15.6438,15.6737,252700.0
2007-09-20 13:40:00,21.02,21.03,20.97,21.01,234900.0,15.6737,15.6811,15.6364,15.6662,234900.0
2007-09-20 13:50:00,21.01,21.05,20.98,21.04,356800.0,15.6662,15.696,15.6438,15.6886,356800.0
2007-09-20 14:00:00,21.04,21.15,21.04,21.08,745300.0,15.6886,15.7706,15.6886,15.7184,745300.0
2007-09-20 14:10:00,21.08,21.12,21.08,21.11,312900.0,15.7184,15.7482,15.7184,15.7408,312900.0
2007-09-20 14:20:00,21.11,21.12,21.06,21.07,402100.0,15.7408,15.7482,15.7035,15.7109,402100.0
2007-09-20 14:30:00,21.07,21.09,21.04,21.06,307500.0,15.7109,15.7259,15.6886,15.7035,307500.0
2007-09-20 14:40:00,21.06,21.1,21.05,21.09,403800.0,15.7035,15.7333,15.696,15.7259,403800.0
2007-09-20 14:50:00,21.09,21.11,21.09,21.1,335500.0,15.7259,15.7408,15.7259,15.7333,335500.0
2007-09-20 15:00:00,21.1,21.12,21.06,21.09,408200.0,15.7333,15.7482,15.7035,15.7259,408200.0
2007-09-20 15:10:00,21.08,21.1,21.06,21.08,414800.0,15.7184,15.7333,15.7035,15.7184,414800.0
2007-09-20 15:20:00,21.08,21.09,21.06,21.08,167200.0,15.7184,15.7259,15.7035,15.7184,167200.0
2007-09-20 15:30:00,21.07,21.1,21.05,21.1,426400.0,15.7109,15.7333,15.696,15.7333,426400.0
2007-09-20 15:40:00,21.1,21.1,21.06,21.07,245900.0,15.7333,15.7333,15.7035,15.7109,245900.0
2007-09-20 15:50:00,21.06,21.08,21.02,21.03,670300.0,15.7035,15.7184,15.6737,15.6811,670300.0
2007-09-21 09:30:00,21.27,21.27,21.14,21.21,4433300.0,15.8601,15.8601,15.7631,15.8153,4433300.0
2007-09-21 09:40:00,21.21,21.27,21.21,21.24,238400.0,15.8153,15.8601,15.8153,15.8377,238400.0
2007-09-21 09:50:00,21.24,21.39,21.24,21.36,383000.0,15.8377,15.9496,15.8377,15.9272,383000.0
2007-09-21 10:00:00,21.36,21.4,21.34,21.39,332000.0,15.9272,15.957,15.9123,15.9496,332000.0
2007-09-21 10:10:00,21.39,21.39,21.34,21.39,326200.0,15.9496,15.9496,15.9123,15.9496,326200.0
2007-09-21 10:20:00,21.39,21.44,21.38,21.4,415900.0,15.9496,15.9868,15.9421,15.957,415900.0
2007-09-21 10:30:00,21.4,21.41,21.36,21.39,430400.0,15.957,15.9645,15.9272,15.9496,430400.0
2007-09-21 10:40:00,21.39,21.4,21.38,21.38,183400.0,15.9496,15.957,15.9421,15.9421,183400.0
2007-09-21 10:50:00,21.38,21.44,21.38,21.43,202200.0,15.9421,15.9868,15.9421,15.9794,202200.0
2007-09-21 11:00:00,21.42,21.53,21.42,21.46,832000.0,15.9719,16.0539,15.9719,16.0018,832000.0
2007-09-21 11:10:00,21.46,21.49,21.4,21.42,491600.0,16.0018,16.0241,15.957,15.9719,491600.0
2007-09-21 11:20:00,21.42,21.47,21.39,21.47,269400.0,15.9719,16.0092,15.9496,16.0092,269400.0
2007-09-21 11:30:00,21.47,21.48,21.4,21.4,269400.0,16.0092,16.0167,15.957,15.957,269400.0
2007-09-21 11:40:00,21.41,21.43,21.4,21.43,168300.0,15.9645,15.9794,15.957,15.9794,168300.0
2007-09-21 11:50:00,21.42,21.46,21.42,21.45,189900.0,15.9719,16.0018,15.9719,15.9943,189900.0
2007-09-21 12:00:00,21.45,21.46,21.42,21.44,134300.0,15.9943,16.0018,15.9719,15.9868,134300.0
2007-09-21 12:10:00,21.44,21.45,21.42,21.42,119400.0,15.9868,15.9943,15.9719,15.9719,119400.0
2007-09-21 12:20:00,21.43,21.45,21.41,21.44,227900.0,15.9794,15.9943,15.9645,15.9868,227900.0
2007-09-21 12:30:00,21.43,21.47,21.43,21.44,228000.0,15.9794,16.0092,15.9794,15.9868,228000.0
2007-09-21 12:40:00,21.43,21.44,21.41,21.42,72500.0,15.9794,15.9868,15.9645,15.9719,72500.0
2007-09-21 12:50:00,21.41,21.43,21.38,21.38,130000.0,15.9645,15.9794,15.9421,15.9421,130000.0
2007-09-21 13:00:00,21.38,21.41,21.36,21.37,236200.0,15.9421,15.9645,15.9272,15.9346,236200.0
2007-09-21 13:10:00,21.36,21.37,21.32,21.36,438600.0,15.9272,15.9346,15.8974,15.9272,438600.0
2007-09-21 13:20:00,21.36,21.36,21.33,21.36,133600.0,15.9272,15.9272,15.9048,15.9272,133600.0
2007-09-21 13:30:00,21.36,21.39,21.35,21.39,79900.0,15.9272,15.9496,15.9197,15.9496,79900.0
2007-09-21 13:40:00,21.38,21.41,21.38,21.39,133200.0,15.9421,15.9645,15.9421,15.9496,133200.0
2007-09-21 13:50:00,21.38,21.38,21.35,21.35,86400.0,15.9421,15.9421,15.9197,15.9197,86400.0
2007-09-21 14:00:00,21.36,21.4,21.35,21.4,94900.0,15.9272,15.957,15.9197,15.957,94900.0
2007-09-21 14:10:00,21.4,21.42,21.37,21.4,351100.0,15.957,15.9719,15.9346,15.957,351100.0
2007-09-21 14:20:00,21.39,21.43,21.39,21.42,89500.0,15.9496,15.9794,15.9496,15.9719,89500.0
2007-09-21 14:30:00,21.43,21.46,21.41,21.42,313400.0,15.9794,16.0018,15.9645,15.9719,313400.0
2007-09-21 14:40:00,21.42,21.43,21.4,21.41,135100.0,15.9719,15.9794,15.957,15.9645,135100.0
2007-09-21 14:50:00,21.42,21.43,21.41,21.42,76100.0,15.9719,15.9794,15.9645,15.9719,76100.0
2007-09-21 15:00:00,21.42,21.45,21.4,21.43,291900.0,15.9719,15.9943,15.957,15.9794,291900.0
2007-09-21 15:10:00,21.44,21.44,21.4,21.42,331800.0,15.9868,15.9868,15.957,15.9719,331800.0
2007-09-21 15:20:00,21.41,21.42,21.4,21.4,74500.0,15.9645,15.9719,15.957,15.957,74500.0
2007-09-21 15:30:00,21.41,21.41,21.38,21.38,160300.0,15.9645,15.9645,15.9421,15.9421,160300.0
2007-09-21 15:40:00,21.38,21.4,21.37,21.38,345500.0,15.9421,15.957,15.9346,15.9421,345500.0
2007-09-21 15:50:00,21.38,21.38,21.3,21.3,722200.0,15.9421,15.9421,15.8824,15.8824,722200.0
2007-09-24 09:30:00,21.24,21.4,21.21,21.21,666100.0,15.8377,15.957,15.8153,15.8153,666100.0
2007-09-24 09:40:00,21.2,21.22,21.12,21.14,520000.0,15.8079,15.8228,15.7482,15.7631,520000.0
2007-09-24 09:50:00,21.13,21.16,21.12,21.15,237400.0,15.7557,15.7781,15.7482,15.7706,237400.0
2007-09-24 10:00:00,21.15,21.18,21.15,21.16,559700.0,15.7706,15.793,15.7706,15.7781,559700.0
2007-09-24 10:10:00,21.16,21.16,21.13,21.15,326800.0,15.7781,15.7781,15.7557,15.7706,326800.0
2007-09-24 10:20:00,21.14,21.25,21.14,21.23,755700.0,15.7631,15.8452,15.7631,15.8303,755700.0
2007-09-24 10:30:00,21.23,21.24,21.18,21.19,1200700.0,15.8303,15.8377,15.793,15.8004,1200700.0
2007-09-24 10:40:00,21.19,21.21,21.18,21.21,185200.0,15.8004,15.8153,15.793,15.8153,185200.0
2007-09-24 10:50:00,21.2,21.24,21.2,21.23,379000.0,15.8079,15.8377,15.8079,15.8303,379000.0
2007-09-24 11:00:00,21.23,21.24,21.2,21.2,437900.0,15.8303,15.8377,15.8079,15.8079,437900.0
2007-09-24 11:10:00,21.21,21.23,21.2,21.2,400300.0,15.8153,15.8303,15.8079,15.8079,400300.0
2007-09-24 11:20:00,21.2,21.25,21.19,21.22,708600.0,15.8079,15.8452,15.8004,15.8228,708600.0
2007-09-24 11:30:00,21.22,21.22,21.19,21.19,315100.0,15.8228,15.8228,15.8004,15.8004,315100.0
2007-09-24 11:40:00,21.19,21.2,21.16,21.16,266300.0,15.8004,15.8079,15.7781,15.7781,266300.0
2007-09-24 11:50:00,21.17,21.19,21.16,21.18,248200.0,15.7855,15.8004,15.7781,15.793,248200.0
2007-09-24 12:00:00,21.19,21.21,21.17,21.17,271500.0,15.8004,15.8153,15.7855,15.7855,271500.0
2007-09-24 12:10:00,21.18,21.18,21.17,21.18,62000.0,15.793,15.793,15.7855,15.793,62000.0
2007-09-24 12:20:00,21.17,21.18,21.12,21.14,277900.0,15.7855,15.793,15.7482,15.7631,277900.0
2007-09-24 12:30:00,21.15,21.16,21.12,21.14,171500.0,15.7706,15.7781,15.7482,15.7631,171500.0
2007-09-24 12:40:00,21.15,21.16,21.14,21.16,69800.0,15.7706,15.7781,15.7631,15.7781,69800.0
2007-09-24 12:50:00,21.16,21.16,21.13,21.15,674300.0,15.7781,15.7781,15.7557,15.7706,674300.0
2007-09-24 13:00:00,21.15,21.19,21.15,21.18,285700.0,15.7706,15.8004,15.7706,15.793,285700.0
2007-09-24 13:10:00,21.18,21.18,21.15,21.16,433500.0,15.793,15.793,15.7706,15.7781,433500.0
2007-09-24 13:20:00,21.16,21.17,21.15,21.17,200600.0,15.7781,15.7855,15.7706,15.7855,200600.0
2007-09-24 13:30:00,21.17,21.17,21.1,21.12,338900.0,15.7855,15.7855,15.7333,15.7482,338900.0
2007-09-24 13:40:00,21.12,21.13,21.05,21.05,227100.0,15.7482,15.7557,15.696,15.696,227100.0
2007-09-24 13:50:00,21.05,21.06,21.0,21.02,370300.0,15.696,15.7035,15.6588,15.6737,370300.0
2007-09-24 14:00:00,21.01,21.05,21.0,21.02,338800.0,15.6662,15.696,15.6588,15.6737,338800.0
2007-09-24 14:10:00,21.01,21.02,20.99,21.01,138800.0,15.6662,15.6737,15.6513,15.6662,138800.0
2007-09-24 14:20:00,21.01,21.03,20.92,20.92,397600.0,15.6662,15.6811,15.5991,15.5991,397600.0
2007-09-24 14:30:00,20.93,20.93,20.87,20.92,437700.0,15.6066,15.6066,15.5618,15.5991,437700.0
2007-09-24 14:40:00,20.92,20.93,20.84,20.89,722000.0,15.5991,15.6066,15.5394,15.5767,722000.0
2007-09-24 14:50:00,20.89,20.9,20.88,20.88,185400.0,15.5767,15.5842,15.5693,15.5693,185400.0
2007-09-24 15:00:00,20.88,20.9,20.83,20.89,406400.0,15.5693,15.5842,15.532,15.5767,406400.0
2007-09-24 15:10:00,20.88,20.9,20.85,20.9,278800.0,15.5693,15.5842,15.5469,15.5842,278800.0
2007-09-24 15:20:00,20.9,20.96,20.89,20.95,467900.0,15.5842,15.6289,15.5767,15.6215,467900.0
2007-09-24 15:30:00,20.96,21.0,20.95,20.99,371300.0,15.6289,15.6588,15.6215,15.6513,371300.0
2007-09-24 15:40:00,20.98,20.99,20.94,20.96,338100.0,15.6438,15.6513,15.614,15.6289,338100.0
2007-09-24 15:50:00,20.97,21.04,20.96,21.04,575500.0,15.6364,15.6886,15.6289,15.6886,575500.0
2007-09-25 09:30:00,20.89,20.98,20.78,20.9,781700.0,15.5767,15.6438,15.4947,15.5842,781700.0
2007-09-25 09:40:00,20.89,21.0,20.89,20.98,724900.0,15.5767,15.6588,15.5767,15.6438,724900.0
2007-09-25 09:50:00,20.99,21.0,20.92,20.93,509800.0,15.6513,15.6588,15.5991,15.6066,509800.0
2007-09-25 10:00:00,20.92,21.0,20.88,20.99,645500.0,15.5991,15.6588,15.5693,15.6513,645500.0
2007-09-25 10:10:00,21.0,21.04,20.95,20.98,527900.0,15.6588,15.6886,15.6215,15.6438,527900.0
2007-09-25 10:20:00,20.97,21.0,20.95,21.0,247900.0,15.6364,15.6588,15.6215,15.6588,247900.0
2007-09-25 10:30:00,21.0,21.1,20.99,21.09,370700.0,15.6588,15.7333,15.6513,15.7259,370700.0
2007-09-25 10:40:00,21.08,21.1,21.07,21.07,254700.0,15.7184,15.7333,15.7109,15.7109,254700.0
2007-09-25 10:50:00,21.08,21.12,21.05,21.11,343800.0,15.7184,15.7482,15.696,15.7408,343800.0
2007-09-25 11:00:00,21.12,21.2,21.11,21.15,483100.0,15.7482,15.8079,15.7408,15.7706,483100.0
2007-09-25 11:10:00,21.16,21.16,21.11,21.11,282300.0,15.7781,15.7781,15.7408,15.7408,282300.0
2007-09-25 11:20:00,21.11,21.11,21.05,21.06,218300.0,15.7408,15.7408,15.696,15.7035,218300.0
2007-09-25 11:30:00,21.06,21.07,21.0,21.01,404000.0,15.7035,15.7109,15.6588,15.6662,404000.0
2007-09-25 11:40:00,21.01,21.02,20.99,21.0,183900.0,15.6662,15.6737,15.6513,15.6588,183900.0
2007-09-25 11:50:00,20.99,21.02,20.97,21.02,212300.0,15.6513,15.6737,15.6364,15.6737,212300.0
2007-09-25 12:00:00,21.02,21.04,21.0,21.02,223300.0,15.6737,15.6886,15.6588,15.6737,223300.0
2007-09-25 12:10:00,21.02,21.03,20.97,20.98,104300.0,15.6737,15.6811,15.6364,15.6438,104300.0
2007-09-25 12:20:00,20.98,21.0,20.96,20.99,347400.0,15.6438,15.6588,15.6289,15.6513,347400.0
2007-09-25 12:30:00,20.98,21.03,20.98,21.0,224800.0,15.6438,15.6811,15.6438,15.6588,224800.0
2007-09-25 12:40:00,21.0,21.04,21.0,21.02,144800.0,15.6588,15.6886,15.6588,15.6737,144800.0
2007-09-25 12:50:00,21.02,21.07,21.01,21.07,294500.0,15.6737,15.7109,15.6662,15.7109,294500.0
2007-09-25 13:00:00,21.07,21.07,21.05,21.06,89500.0,15.7109,15.7109,15.696,15.7035,89500.0
2007-09-25 13:10:00,21.05,21.1,21.05,21.07,197600.0,15.696,15.7333,15.696,15.7109,197600.0
2007-09-25 13:20:00,21.07,21.12,21.06,21.12,165900.0,15.7109,15.7482,15.7035,15.7482,165900.0
2007-09-25 13:30:00,21.12,21.12,21.08,21.08,93300.0,15.7482,15.7482,15.7184,15.7184,93300.0
2007-09-25 13:40:00,21.09,21.09,21.06,21.08,175800.0,15.7259,15.7259,15.7035,15.7184,175800.0
2007-09-25 13:50:00,21.08,21.09,21.06,21.09,73800.0,15.7184,15.7259,15.7035,15.7259,73800.0
2007-09-25 14:00:00,21.08,21.09,21.08,21.08,135800.0,15.7184,15.7259,15.7184,15.7184,135800.0
2007-09-25 14:10:00,21.08,21.09,21.06,21.07,99000.0,15.7184,15.7259,15.7035,15.7109,99000.0
2007-09-25 14:20:00,21.07,21.08,21.06,21.08,283400.0,15.7109,15.7184,15.7035,15.7184,283400.0
2007-09-25 14:30:00,21.08,21.08,21.05,21.06,140600.0,15.7184,15.7184,15.696,15.7035,140600.0
2007-09-25 14:40:00,21.06,21.09,21.04,21.07,250200.0,15.7035,15.7259,15.6886,15.7109,250200.0
2007-09-25 14:50:00,21.06,21.07,20.98,21.03,400000.0,15.7035,15.7109,15.6438,15.6811,400000.0
2007-09-25 15:00:00,21.03,21.05,20.99,21.03,408900.0,15.6811,15.696,15.6513,15.6811,408900.0
2007-09-25 15:10:00,21.02,21.06,21.0,21.03,264500.0,15.6737,15.7035,15.6588,15.6811,264500.0
2007-09-25 15:20:00,21.03,21.03,21.01,21.02,147100.0,15.6811,15.6811,15.6662,15.6737,147100.0
2007-09-25 15:30:00,21.02,21.03,21.01,21.03,108600.0,15.6737,15.6811,15.6662,15.6811,108600.0
2007-09-25 15:40:00,21.02,21.05,20.99,21.0,380100.0,15.6737,15.696,15.6513,15.6588,380100.0
2007-09-25 15:50:00,21.0,21.02,20.98,21.02,628500.0,15.6588,15.6737,15.6438,15.6737,628500.0
2007-09-26 09:30:00,21.05,21.3,21.04,21.23,375700.0,15.696,15.8824,15.6886,15.8303,375700.0
2007-09-26 09:40:00,21.23,21.25,21.19,21.19,230500.0,15.8303,15.8452,15.8004,15.8004,230500.0
2007-09-26 09:50:00,21.19,21.2,21.0,21.02,308500.0,15.8004,15.8079,15.6588,15.6737,308500.0
2007-09-26 10:00:00,21.01,21.05,20.9,20.93,697900.0,15.6662,15.696,15.5842,15.6066,697900.0
2007-09-26 10:10:00,20.94,20.95,20.88,20.9,324100.0,15.614,15.6215,15.5693,15.5842,324100.0
2007-09-26 10:20:00,20.9,20.93,20.9,20.92,186600.0,15.5842,15.6066,15.5842,15.5991,186600.0
2007-09-26 10:30:00,20.93,20.98,20.92,20.95,241700.0,15.6066,15.6438,15.5991,15.6215,241700.0
2007-09-26 10:40:00,20.96,21.0,20.95,20.99,167100.0,15.6289,15.6588,15.6215,15.6513,167100.0
2007-09-26 10:50:00,20.99,21.05,20.98,21.04,288400.0,15.6513,15.696,15.6438,15.6886,288400.0
2007-09-26 11:00:00,21.03,21.05,21.01,21.04,260500.0,15.6811,15.696,15.6662,15.6886,260500.0
2007-09-26 11:10:00,21.05,21.07,21.01,21.02,497200.0,15.696,15.7109,15.6662,15.6737,497200.0
2007-09-26 11:20:00,21.02,21.02,20.96,20.98,444500.0,15.6737,15.6737,15.6289,15.6438,444500.0
2007-09-26 11:30:00,20.98,20.98,20.96,20.96,428600.0,15.6438,15.6438,15.6289,15.6289,428600.0
2007-09-26 11:40:00,20.97,20.97,20.92,20.94,234200.0,15.6364,15.6364,15.5991,15.614,234200.0
2007-09-26 11:50:00,20.94,20.95,20.9,20.92,349700.0,15.614,15.6215,15.5842,15.5991,349700.0
2007-09-26 12:00:00,20.93,20.93,20.87,20.88,262000.0,15.6066,15.6066,15.5618,15.5693,262000.0
2007-09-26 12:10:00,20.88,20.9,20.87,20.89,334900.0,15.5693,15.5842,15.5618,15.5767,334900.0
2007-09-26 12:20:00,20.88,20.89,20.87,20.88,270600.0,15.5693,15.5767,15.5618,15.5693,270600.0
2007-09-26 12:30:00,20.89,20.89,20.88,20.88,232800.0,15.5767,15.5767,15.5693,15.5693,232800.0
2007-09-26 12:40:00,20.88,20.89,20.88,20.88,79400.0,15.5693,15.5767,15.5693,15.5693,79400.0
2007-09-26 12:50:00,20.88,20.89,20.88,20.89,93500.0,15.5693,15.5767,15.5693,15.5767,93500.0
2007-09-26 13:00:00,20.89,20.89,20.88,20.89,168100.0,15.5767,15.5767,15.5693,15.5767,168100.0
2007-09-26 13:10:00,20.88,20.89,20.87,20.87,141600.0,15.5693,15.5767,15.5618,15.5618,141600.0
2007-09-26 13:20:00,20.88,20.88,20.82,20.84,186400.0,15.5693,15.5693,15.5245,15.5394,186400.0
2007-09-26 13:30:00,20.84,20.84,20.8,20.8,319100.0,15.5394,15.5394,15.5096,15.5096,319100.0
2007-09-26 13:40:00,20.81,20.81,20.74,20.75,329500.0,15.5171,15.5171,15.4649,15.4723,329500.0
2007-09-26 13:50:00,20.75,20.78,20.67,20.68,428100.0,15.4723,15.4947,15.4127,15.4201,428100.0
2007-09-26 14:00:00,20.68,20.68,20.65,20.67,566700.0,15.4201,15.4201,15.3978,15.4127,566700.0
2007-09-26 14:10:00,20.67,20.67,20.63,20.65,531700.0,15.4127,15.4127,15.3829,15.3978,531700.0
2007-09-26 14:20:00,20.66,20.66,20.61,20.62,232700.0,15.4052,15.4052,15.3679,15.3754,232700.0
2007-09-26 14:30:00,20.61,20.62,20.57,20.59,426400.0,15.3679,15.3754,15.3381,15.353,426400.0
2007-09-26 14:40:00,20.58,20.59,20.53,20.55,335200.0,15.3456,15.353,15.3083,15.3232,335200.0
2007-09-26 14:50:00,20.56,20.6,20.56,20.59,273400.0,15.3307,15.3605,15.3307,15.353,273400.0
2007-09-26 15:00:00,20.59,20.65,20.59,20.65,898600.0,15.353,15.3978,15.353,15.3978,898600.0
2007-09-26 15:10:00,20.65,20.7,20.64,20.7,321900.0,15.3978,15.4351,15.3903,15.4351,321900.0
2007-09-26 15:20:00,20.7,20.73,20.67,20.72,418700.0,15.4351,15.4574,15.4127,15.45,418700.0
2007-09-26 15:30:00,20.72,20.73,20.66,20.67,440800.0,15.45,15.4574,15.4052,15.4127,440800.0
2007-09-26 15:40:00,20.67,20.7,20.65,20.66,358100.0,15.4127,15.4351,15.3978,15.4052,358100.0
2007-09-26 15:50:00,20.66,20.68,20.65,20.68,618600.0,15.4052,15.4201,15.3978,15.4201,618600.0
2007-09-27 09:30:00,20.81,20.94,20.76,20.89,650900.0,15.5171,15.614,15.4798,15.5767,650900.0
2007-09-27 09:40:00,20.89,20.89,20.82,20.84,430500.0,15.5767,15.5767,15.5245,15.5394,430500.0
2007-09-27 09:50:00,20.83,20.88,20.8,20.86,1681600.0,15.532,15.5693,15.5096,15.5544,1681600.0
2007-09-27 10:00:00,20.85,20.9,20.82,20.82,467800.0,15.5469,15.5842,15.5245,15.5245,467800.0
2007-09-27 10:10:00,20.82,20.83,20.75,20.8,655300.0,15.5245,15.532,15.4723,15.5096,655300.0
2007-09-27 10:20:00,20.8,20.82,20.77,20.82,535100.0,15.5096,15.5245,15.4873,15.5245,535100.0
2007-09-27 10:30:00,20.81,20.89,20.81,20.88,658200.0,15.5171,15.5767,15.5171,15.5693,658200.0
2007-09-27 10:40:00,20.88,20.88,20.78,20.82,559400.0,15.5693,15.5693,15.4947,15.5245,559400.0
2007-09-27 10:50:00,20.82,20.84,20.78,20.82,623300.0,15.5245,15.5394,15.4947,15.5245,623300.0
2007-09-27 11:00:00,20.82,20.83,20.6,20.68,973300.0,15.5245,15.532,15.3605,15.4201,973300.0
2007-09-27 11:10:00,20.68,20.7,20.57,20.58,558500.0,15.4201,15.4351,15.3381,15.3456,558500.0
2007-09-27 11:20:00,20.59,20.63,20.58,20.61,602500.0,15.353,15.3829,15.3456,15.3679,602500.0
2007-09-27 11:30:00,20.61,20.71,20.61,20.7,291400.0,15.3679,15.4425,15.3679,15.4351,291400.0
2007-09-27 11:40:00,20.71,20.74,20.65,20.73,393100.0,15.4425,15.4649,15.3978,15.4574,393100.0
2007-09-27 11:50:00,20.74,20.75,20.68,20.7,458700.0,15.4649,15.4723,15.4201,15.4351,458700.0
2007-09-27 12:00:00,20.71,20.72,20.68,20.71,649800.0,15.4425,15.45,15.4201,15.4425,649800.0
2007-09-27 12:10:00,20.7,20.72,20.69,20.71,221900.0,15.4351,15.45,15.4276,15.4425,221900.0
2007-09-27 12:20:00,20.72,20.72,20.69,20.71,406900.0,15.45,15.45,15.4276,15.4425,406900.0
2007-09-27 12:30:00,20.71,20.76,20.7,20.76,364400.0,15.4425,15.4798,15.4351,15.4798,364400.0
2007-09-27 12:40:00,20.76,20.78,20.75,20.77,99700.0,15.4798,15.4947,15.4723,15.4873,99700.0
2007-09-27 12:50:00,20.77,20.82,20.77,20.79,355800.0,15.4873,15.5245,15.4873,15.5022,355800.0
2007-09-27 13:00:00,20.79,20.83,20.77,20.81,216400.0,15.5022,15.532,15.4873,15.5171,216400.0
2007-09-27 13:10:00,20.81,20.82,20.79,20.8,82500.0,15.5171,15.5245,15.5022,15.5096,82500.0
2007-09-27 13:20:00,20.8,20.8,20.78,20.78,51700.0,15.5096,15.5096,15.4947,15.4947,51700.0
2007-09-27 13:30:00,20.78,20.8,20.77,20.77,232400.0,15.4947,15.5096,15.4873,15.4873,232400.0
2007-09-27 13:40:00,20.77,20.79,20.76,20.78,197000.0,15.4873,15.5022,15.4798,15.4947,197000.0
2007-09-27 13:50:00,20.78,20.81,20.77,20.8,238700.0,15.4947,15.5171,15.4873,15.5096,238700.0
2007-09-27 14:00:00,20.79,20.83,20.79,20.81,209100.0,15.5022,15.532,15.5022,15.5171,209100.0
2007-09-27 14:10:00,20.81,20.82,20.8,20.82,194800.0,15.5171,15.5245,15.5096,15.5245,194800.0
2007-09-27 14:20:00,20.82,20.87,20.81,20.85,312600.0,15.5245,15.5618,15.5171,15.5469,312600.0
2007-09-27 14:30:00,20.85,20.86,20.82,20.83,238700.0,15.5469,15.5544,15.5245,15.532,238700.0
2007-09-27 14:40:00,20.83,20.84,20.77,20.78,306900.0,15.532,15.5394,15.4873,15.4947,306900.0
2007-09-27 14:50:00,20.79,20.81,20.78,20.8,158000.0,15.5022,15.5171,15.4947,15.5096,158000.0
2007-09-27 15:00:00,20.81,20.82,20.8,20.81,277700.0,15.5171,15.5245,15.5096,15.5171,277700.0
2007-09-27 15:10:00,20.81,20.85,20.81,20.85,408000.0,15.5171,15.5469,15.5171,15.5469,408000.0
2007-09-27 15:20:00,20.85,20.86,20.8,20.8,381300.0,15.5469,15.5544,15.5096,15.5096,381300.0
2007-09-27 15:30:00,20.8,20.83,20.77,20.78,334700.0,15.5096,15.532,15.4873,15.4947,334700.0
2007-09-27 15:40:00,20.77,20.78,20.72,20.72,504200.0,15.4873,15.4947,15.45,15.45,504200.0
2007-09-27 15:50:00,20.72,20.73,20.68,20.7,861400.0,15.45,15.4574,15.4201,15.4351,861400.0
2007-09-28 09:30:00,20.7,20.83,20.67,20.81,805900.0,15.4351,15.532,15.4127,15.5171,805900.0
2007-09-28 09:40:00,20.81,20.96,20.8,20.9,2019900.0,15.5171,15.6289,15.5096,15.5842,2019900.0
2007-09-28 09:50:00,20.9,20.99,20.9,20.98,848600.0,15.5842,15.6513,15.5842,15.6438,848600.0
2007-09-28 10:00:00,20.97,21.05,20.88,20.92,815600.0,15.6364,15.696,15.5693,15.5991,815600.0
2007-09-28 10:10:00,20.91,20.91,20.84,20.87,215800.0,15.5916,15.5916,15.5394,15.5618,215800.0
2007-09-28 10:20:00,20.87,20.92,20.85,20.89,427700.0,15.5618,15.5991,15.5469,15.5767,427700.0
2007-09-28 10:30:00,20.89,20.91,20.84,20.86,392900.0,15.5767,15.5916,15.5394,15.5544,392900.0
2007-09-28 10:40:00,20.87,20.87,20.75,20.78,557600.0,15.5618,15.5618,15.4723,15.4947,557600.0
2007-09-28 10:50:00,20.78,20.88,20.77,20.86,277200.0,15.4947,15.5693,15.4873,15.5544,277200.0
2007-09-28 11:00:00,20.86,20.96,20.85,20.89,855200.0,15.5544,15.6289,15.5469,15.5767,855200.0
2007-09-28 11:10:00,20.9,20.91,20.88,20.9,380000.0,15.5842,15.5916,15.5693,15.5842,380000.0
2007-09-28 11:20:00,20.9,20.97,20.9,20.94,410300.0,15.5842,15.6364,15.5842,15.614,410300.0
2007-09-28 11:30:00,20.94,20.98,20.94,20.94,345100.0,15.614,15.6438,15.614,15.614,345100.0
2007-09-28 11:40:00,20.95,20.98,20.94,20.96,176100.0,15.6215,15.6438,15.614,15.6289,176100.0
2007-09-28 11:50:00,20.96,20.99,20.95,20.96,210500.0,15.6289,15.6513,15.6215,15.6289,210500.0
2007-09-28 12:00:00,20.96,20.97,20.95,20.95,112200.0,15.6289,15.6364,15.6215,15.6215,112200.0
2007-09-28 12:10:00,20.95,20.96,20.93,20.93,444600.0,15.6215,15.6289,15.6066,15.6066,444600.0
2007-09-28 12:20:00,20.93,20.94,20.87,20.88,358700.0,15.6066,15.614,15.5618,15.5693,358700.0
2007-09-28 12:30:00,20.89,20.92,20.87,20.92,196200.0,15.5767,15.5991,15.5618,15.5991,196200.0
2007-09-28 12:40:00,20.92,20.93,20.91,20.92,165900.0,15.5991,15.6066,15.5916,15.5991,165900.0
2007-09-28 12:50:00,20.92,20.95,20.91,20.91,221300.0,15.5991,15.6215,15.5916,15.5916,221300.0
2007-09-28 13:00:00,20.91,20.92,20.89,20.91,549200.0,15.5916,15.5991,15.5767,15.5916,549200.0
2007-09-28 13:10:00,20.92,20.93,20.89,20.92,390000.0,15.5991,15.6066,15.5767,15.5991,390000.0
2007-09-28 13:20:00,20.92,20.92,20.91,20.92,89500.0,15.5991,15.5991,15.5916,15.5991,89500.0
2007-09-28 13:30:00,20.91,20.94,20.91,20.92,225000.0,15.5916,15.614,15.5916,15.5991,225000.0
2007-09-28 13:40:00,20.91,20.92,20.89,20.9,123400.0,15.5916,15.5991,15.5767,15.5842,123400.0
2007-09-28 13:50:00,20.9,20.92,20.89,20.91,74800.0,15.5842,15.5991,15.5767,15.5916,74800.0
2007-09-28 14:00:00,20.92,20.95,20.92,20.94,158400.0,15.5991,15.6215,15.5991,15.614,158400.0
2007-09-28 14:10:00,20.93,20.94,20.92,20.92,99100.0,15.6066,15.614,15.5991,15.5991,99100.0
2007-09-28 14:20:00,20.93,20.93,20.89,20.89,237900.0,15.6066,15.6066,15.5767,15.5767,237900.0
2007-09-28 14:30:00,20.9,20.9,20.85,20.9,262200.0,15.5842,15.5842,15.5469,15.5842,262200.0
2007-09-28 14:40:00,20.89,20.93,20.89,20.89,438300.0,15.5767,15.6066,15.5767,15.5767,438300.0
2007-09-28 14:50:00,20.89,20.89,20.81,20.82,608100.0,15.5767,15.5767,15.5171,15.5245,608100.0
2007-09-28 15:00:00,20.82,20.87,20.78,20.78,874900.0,15.5245,15.5618,15.4947,15.4947,874900.0
2007-09-28 15:10:00,20.78,20.79,20.71,20.71,486400.0,15.4947,15.5022,15.4425,15.4425,486400.0
2007-09-28 15:20:00,20.71,20.74,20.7,20.74,400800.0,15.4425,15.4649,15.4351,15.4649,400800.0
2007-09-28 15:30:00,20.74,20.75,20.73,20.75,694000.0,15.4649,15.4723,15.4574,15.4723,694000.0
2007-09-28 15:40:00,20.75,20.76,20.7,20.71,1389800.0,15.4723,15.4798,15.4351,15.4425,1389800.0
2007-09-28 15:50:00,20.7,20.72,20.65,20.72,1593100.0,15.4351,15.45,15.3978,15.45,1593100.0
2007-10-01 09:30:00,20.8,20.97,20.76,20.97,665200.0,15.5096,15.6364,15.4798,15.6364,665200.0
2007-10-01 09:40:00,20.96,21.02,20.95,20.99,363800.0,15.6289,15.6737,15.6215,15.6513,363800.0
2007-10-01 09:50:00,20.99,21.04,20.95,21.02,331100.0,15.6513,15.6886,15.6215,15.6737,331100.0
2007-10-01 10:00:00,21.02,21.2,21.01,21.19,660000.0,15.6737,15.8079,15.6662,15.8004,660000.0
2007-10-01 10:10:00,21.18,21.2,21.08,21.1,360400.0,15.793,15.8079,15.7184,15.7333,360400.0
2007-10-01 10:20:00,21.11,21.13,21.09,21.13,1288400.0,15.7408,15.7557,15.7259,15.7557,1288400.0
2007-10-01 10:30:00,21.13,21.2,21.11,21.17,514900.0,15.7557,15.8079,15.7408,15.7855,514900.0
2007-10-01 10:40:00,21.17,21.17,21.1,21.14,333100.0,15.7855,15.7855,15.7333,15.7631,333100.0
2007-10-01 10:50:00,21.14,21.16,21.12,21.14,186500.0,15.7631,15.7781,15.7482,15.7631,186500.0
2007-10-01 11:00:00,21.14,21.2,21.13,21.18,269500.0,15.7631,15.8079,15.7557,15.793,269500.0
2007-10-01 11:10:00,21.19,21.21,21.17,21.2,450200.0,15.8004,15.8153,15.7855,15.8079,450200.0
2007-10-01 11:20:00,21.2,21.22,21.15,21.16,327500.0,15.8079,15.8228,15.7706,15.7781,327500.0
2007-10-01 11:30:00,21.16,21.3,21.15,21.3,593700.0,15.7781,15.8824,15.7706,15.8824,593700.0
2007-10-01 11:40:00,21.29,21.39,21.28,21.39,715200.0,15.875,15.9496,15.8675,15.9496,715200.0
2007-10-01 11:50:00,21.39,21.43,21.37,21.4,483900.0,15.9496,15.9794,15.9346,15.957,483900.0
2007-10-01 12:00:00,21.4,21.4,21.34,21.36,305000.0,15.957,15.957,15.9123,15.9272,305000.0
2007-10-01 12:10:00,21.35,21.39,21.32,21.35,369900.0,15.9197,15.9496,15.8974,15.9197,369900.0
2007-10-01 12:20:00,21.36,21.42,21.35,21.39,289300.0,15.9272,15.9719,15.9197,15.9496,289300.0
2007-10-01 12:30:00,21.39,21.4,21.36,21.37,209500.0,15.9496,15.957,15.9272,15.9346,209500.0
2007-10-01 12:40:00,21.37,21.38,21.34,21.34,195400.0,15.9346,15.9421,15.9123,15.9123,195400.0
2007-10-01 12:50:00,21.34,21.34,21.3,21.3,245900.0,15.9123,15.9123,15.8824,15.8824,245900.0
2007-10-01 13:00:00,21.3,21.34,21.3,21.33,170000.0,15.8824,15.9123,15.8824,15.9048,170000.0
2007-10-01 13:10:00,21.33,21.4,21.32,21.4,263900.0,15.9048,15.957,15.8974,15.957,263900.0
2007-10-01 13:20:00,21.4,21.44,21.39,21.43,298600.0,15.957,15.9868,15.9496,15.9794,298600.0
2007-10-01 13:30:00,21.44,21.44,21.39,21.41,172400.0,15.9868,15.9868,15.9496,15.9645,172400.0
2007-10-01 13:40:00,21.4,21.43,21.4,21.42,240800.0,15.957,15.9794,15.957,15.9719,240800.0
2007-10-01 13:50:00,21.42,21.42,21.39,21.42,319900.0,15.9719,15.9719,15.9496,15.9719,319900.0
2007-10-01 14:00:00,21.41,21.42,21.36,21.39,570300.0,15.9645,15.9719,15.9272,15.9496,570300.0
2007-10-01 14:10:00,21.4,21.41,21.37,21.37,287200.0,15.957,15.9645,15.9346,15.9346,287200.0
2007-10-01 14:20:00,21.38,21.39,21.35,21.38,352700.0,15.9421,15.9496,15.9197,15.9421,352700.0
2007-10-01 14:30:00,21.38,21.38,21.33,21.35,222700.0,15.9421,15.9421,15.9048,15.9197,222700.0
2007-10-01 14:40:00,21.35,21.39,21.34,21.39,170500.0,15.9197,15.9496,15.9123,15.9496,170500.0
2007-10-01 14:50:00,21.39,21.4,21.38,21.4,218100.0,15.9496,15.957,15.9421,15.957,218100.0
2007-10-01 15:00:00,21.4,21.4,21.37,21.39,236500.0,15.957,15.957,15.9346,15.9496,236500.0
2007-10-01 15:10:00,21.38,21.41,21.38,21.39,220800.0,15.9421,15.9645,15.9421,15.9496,220800.0
2007-10-01 15:20:00,21.38,21.4,21.38,21.4,181400.0,15.9421,15.957,15.9421,15.957,181400.0
2007-10-01 15:30:00,21.4,21.4,21.32,21.34,498500.0,15.957,15.957,15.8974,15.9123,498500.0
2007-10-01 15:40:00,21.33,21.34,21.26,21.31,574100.0,15.9048,15.9123,15.8526,15.8899,574100.0
2007-10-01 15:50:00,21.31,21.35,21.3,21.34,861500.0,15.8899,15.9197,15.8824,15.9123,861500.0
2007-10-02 09:30:00,21.3,21.4,21.22,21.35,1008200.0,15.8824,15.957,15.8228,15.9197,1008200.0
2007-10-02 09:40:00,21.34,21.35,21.23,21.25,647100.0,15.9123,15.9197,15.8303,15.8452,647100.0
2007-10-02 09:50:00,21.25,21.35,21.23,21.26,716200.0,15.8452,15.9197,15.8303,15.8526,716200.0
2007-10-02 10:00:00,21.26,21.32,21.25,21.25,686300.0,15.8526,15.8974,15.8452,15.8452,686300.0
2007-10-02 10:10:00,21.26,21.31,21.24,21.3,423100.0,15.8526,15.8899,15.8377,15.8824,423100.0
2007-10-02 10:20:00,21.29,21.32,21.25,21.31,333400.0,15.875,15.8974,15.8452,15.8899,333400.0
2007-10-02 10:30:00,21.31,21.33,21.27,21.32,970400.0,15.8899,15.9048,15.8601,15.8974,970400.0
2007-10-02 10:40:00,21.32,21.37,21.31,21.32,556400.0,15.8974,15.9346,15.8899,15.8974,556400.0
2007-10-02 10:50:00,21.32,21.45,21.32,21.43,652100.0,15.8974,15.9943,15.8974,15.9794,652100.0
2007-10-02 11:00:00,21.43,21.47,21.43,21.44,359000.0,15.9794,16.0092,15.9794,15.9868,359000.0
2007-10-02 11:10:00,21.44,21.52,21.44,21.45,883900.0,15.9868,16.0465,15.9868,15.9943,883900.0
2007-10-02 11:20:00,21.45,21.49,21.43,21.44,298000.0,15.9943,16.0241,15.9794,15.9868,298000.0
2007-10-02 11:30:00,21.44,21.52,21.43,21.52,326800.0,15.9868,16.0465,15.9794,16.0465,326800.0
2007-10-02 11:40:00,21.52,21.57,21.5,21.56,347200.0,16.0465,16.0838,16.0316,16.0763,347200.0
2007-10-02 11:50:00,21.56,21.56,21.5,21.51,325300.0,16.0763,16.0763,16.0316,16.039,325300.0
2007-10-02 12:00:00,21.5,21.53,21.47,21.47,238000.0,16.0316,16.0539,16.0092,16.0092,238000.0
2007-10-02 12:10:00,21.47,21.49,21.44,21.47,224600.0,16.0092,16.0241,15.9868,16.0092,224600.0
2007-10-02 12:20:00,21.47,21.49,21.46,21.48,201200.0,16.0092,16.0241,16.0018,16.0167,201200.0
2007-10-02 12:30:00,21.49,21.49,21.41,21.46,333300.0,16.0241,16.0241,15.9645,16.0018,333300.0
2007-10-02 12:40:00,21.46,21.48,21.44,21.48,267800.0,16.0018,16.0167,15.9868,16.0167,267800.0
2007-10-02 12:50:00,21.48,21.49,21.45,21.46,156600.0,16.0167,16.0241,15.9943,16.0018,156600.0
2007-10-02 13:00:00,21.45,21.52,21.45,21.51,379800.0,15.9943,16.0465,15.9943,16.039,379800.0
2007-10-02 13:10:00,21.51,21.55,21.5,21.5,360400.0,16.039,16.0689,16.0316,16.0316,360400.0
2007-10-02 13:20:00,21.51,21.52,21.49,21.49,317200.0,16.039,16.0465,16.0241,16.0241,317200.0
2007-10-02 13:30:00,21.49,21.52,21.49,21.5,326200.0,16.0241,16.0465,16.0241,16.0316,326200.0
2007-10-02 13:40:00,21.5,21.53,21.5,21.51,244900.0,16.0316,16.0539,16.0316,16.039,244900.0
2007-10-02 13:50:00,21.51,21.57,21.51,21.56,441100.0,16.039,16.0838,16.039,16.0763,441100.0
2007-10-02 14:00:00,21.56,21.6,21.56,21.58,426800.0,16.0763,16.1061,16.0763,16.0912,426800.0
2007-10-02 14:10:00,21.58,21.65,21.58,21.64,453700.0,16.0912,16.1434,16.0912,16.136,453700.0
2007-10-02 14:20:00,21.64,21.75,21.64,21.7,1195400.0,16.136,16.218,16.136,16.1807,1195400.0
2007-10-02 14:30:00,21.7,21.73,21.68,21.69,427700.0,16.1807,16.2031,16.1658,16.1733,427700.0
2007-10-02 14:40:00,21.69,21.7,21.64,21.64,306100.0,16.1733,16.1807,16.136,16.136,306100.0
2007-10-02 14:50:00,21.64,21.65,21.58,21.59,224000.0,16.136,16.1434,16.0912,16.0987,224000.0
2007-10-02 15:00:00,21.58,21.64,21.56,21.6,575900.0,16.0912,16.136,16.0763,16.1061,575900.0
2007-10-02 15:10:00,21.6,21.62,21.58,21.59,259800.0,16.1061,16.1211,16.0912,16.0987,259800.0
2007-10-02 15:20:00,21.6,21.61,21.58,21.59,244400.0,16.1061,16.1136,16.0912,16.0987,244400.0
2007-10-02 15:30:00,21.58,21.59,21.55,21.58,498600.0,16.0912,16.0987,16.0689,16.0912,498600.0
2007-10-02 15:40:00,21.57,21.6,21.56,21.6,408400.0,16.0838,16.1061,16.0763,16.1061,408400.0
2007-10-02 15:50:00,21.6,21.64,21.58,21.63,891300.0,16.1061,16.136,16.0912,16.1285,891300.0
2007-10-03 09:30:00,21.4,21.44,21.17,21.21,1021700.0,15.957,15.9868,15.7855,15.8153,1021700.0
2007-10-03 09:40:00,21.21,21.24,21.2,21.23,377500.0,15.8153,15.8377,15.8079,15.8303,377500.0
2007-10-03 09:50:00,21.23,21.23,21.11,21.11,381500.0,15.8303,15.8303,15.7408,15.7408,381500.0
2007-10-03 10:00:00,21.11,21.21,21.11,21.21,524800.0,15.7408,15.8153,15.7408,15.8153,524800.0
2007-10-03 10:10:00,21.2,21.22,21.18,21.19,329300.0,15.8079,15.8228,15.793,15.8004,329300.0
2007-10-03 10:20:00,21.2,21.21,21.16,21.2,278200.0,15.8079,15.8153,15.7781,15.8079,278200.0
2007-10-03 10:30:00,21.21,21.21,21.16,21.18,308300.0,15.8153,15.8153,15.7781,15.793,308300.0
2007-10-03 10:40:00,21.18,21.21,21.15,21.21,508800.0,15.793,15.8153,15.7706,15.8153,508800.0
2007-10-03 10:50:00,21.21,21.25,21.21,21.25,345200.0,15.8153,15.8452,15.8153,15.8452,345200.0
2007-10-03 11:00:00,21.25,21.25,21.2,21.21,348800.0,15.8452,15.8452,15.8079,15.8153,348800.0
2007-10-03 11:10:00,21.21,21.21,21.18,21.18,260200.0,15.8153,15.8153,15.793,15.793,260200.0
2007-10-03 11:20:00,21.18,21.23,21.16,21.17,382700.0,15.793,15.8303,15.7781,15.7855,382700.0
2007-10-03 11:30:00,21.16,21.17,21.12,21.12,203700.0,15.7781,15.7855,15.7482,15.7482,203700.0
2007-10-03 11:40:00,21.12,21.13,21.03,21.03,1122000.0,15.7482,15.7557,15.6811,15.6811,1122000.0
2007-10-03 11:50:00,21.03,21.04,20.93,20.94,1148400.0,15.6811,15.6886,15.6066,15.614,1148400.0
2007-10-03 12:00:00,20.94,20.95,20.82,20.83,864800.0,15.614,15.6215,15.5245,15.532,864800.0
2007-10-03 12:10:00,20.83,20.86,20.67,20.8,1365200.0,15.532,15.5544,15.4127,15.5096,1365200.0
2007-10-03 12:20:00,20.8,21.1,20.79,20.83,405500.0,15.5096,15.7333,15.5022,15.532,405500.0
2007-10-03 12:30:00,20.83,20.85,20.81,20.85,236800.0,15.532,15.5469,15.5171,15.5469,236800.0
2007-10-03 12:40:00,20.84,20.85,20.81,20.82,239900.0,15.5394,15.5469,15.5171,15.5245,239900.0
2007-10-03 12:50:00,20.82,20.87,20.81,20.85,521600.0,15.5245,15.5618,15.5171,15.5469,521600.0
2007-10-03 13:00:00,20.85,20.86,20.76,20.76,357200.0,15.5469,15.5544,15.4798,15.4798,357200.0
2007-10-03 13:10:00,20.76,20.78,20.62,20.67,1027700.0,15.4798,15.4947,15.3754,15.4127,1027700.0
2007-10-03 13:20:00,20.67,20.68,20.62,20.63,470400.0,15.4127,15.4201,15.3754,15.3829,470400.0
2007-10-03 13:30:00,20.63,20.75,20.62,20.75,539900.0,15.3829,15.4723,15.3754,15.4723,539900.0
2007-10-03 13:40:00,20.74,20.75,20.65,20.69,439800.0,15.4649,15.4723,15.3978,15.4276,439800.0
2007-10-03 13:50:00,20.68,20.72,20.66,20.68,295600.0,15.4201,15.45,15.4052,15.4201,295600.0
2007-10-03 14:00:00,20.68,20.69,20.65,20.67,299100.0,15.4201,15.4276,15.3978,15.4127,299100.0
2007-10-03 14:10:00,20.66,20.68,20.65,20.67,380900.0,15.4052,15.4201,15.3978,15.4127,380900.0
2007-10-03 14:20:00,20.68,20.71,20.66,20.66,326200.0,15.4201,15.4425,15.4052,15.4052,326200.0
2007-10-03 14:30:00,20.67,20.67,20.61,20.63,390700.0,15.4127,15.4127,15.3679,15.3829,390700.0
2007-10-03 14:40:00,20.62,20.63,20.55,20.55,351300.0,15.3754,15.3829,15.3232,15.3232,351300.0
2007-10-03 14:50:00,20.55,20.62,20.53,20.62,456100.0,15.3232,15.3754,15.3083,15.3754,456100.0
2007-10-03 15:00:00,20.62,20.73,20.58,20.72,464400.0,15.3754,15.4574,15.3456,15.45,464400.0
2007-10-03 15:10:00,20.73,20.74,20.69,20.73,314900.0,15.4574,15.4649,15.4276,15.4574,314900.0
2007-10-03 15:20:00,20.73,20.75,20.71,20.73,294000.0,15.4574,15.4723,15.4425,15.4574,294000.0
2007-10-03 15:30:00,20.73,20.84,20.72,20.8,669500.0,15.4574,15.5394,15.45,15.5096,669500.0
2007-10-03 15:40:00,20.8,20.81,20.76,20.78,545300.0,15.5096,15.5171,15.4798,15.4947,545300.0
2007-10-03 15:50:00,20.78,20.82,20.77,20.8,907600.0,15.4947,15.5245,15.4873,15.5096,907600.0
2007-10-04 09:30:00,20.92,20.92,20.76,20.83,652700.0,15.5991,15.5991,15.4798,15.532,652700.0
2007-10-04 09:40:00,20.83,20.86,20.64,20.67,669900.0,15.532,15.5544,15.3903,15.4127,669900.0
2007-10-04 09:50:00,20.66,20.66,20.54,20.56,573700.0,15.4052,15.4052,15.3158,15.3307,573700.0
2007-10-04 10:00:00,20.56,20.62,20.5,20.51,541700.0,15.3307,15.3754,15.2859,15.2934,541700.0
2007-10-04 10:10:00,20.51,20.56,20.45,20.56,644800.0,15.2934,15.3307,15.2486,15.3307,644800.0
2007-10-04 10:20:00,20.55,20.59,20.5,20.58,379600.0,15.3232,15.353,15.2859,15.3456,379600.0
2007-10-04 10:30:00,20.58,20.6,20.55,20.58,348000.0,15.3456,15.3605,15.3232,15.3456,348000.0
2007-10-04 10:40:00,20.58,20.59,20.56,20.58,174100.0,15.3456,15.353,15.3307,15.3456,174100.0
2007-10-04 10:50:00,20.59,20.63,20.58,20.6,293100.0,15.353,15.3829,15.3456,15.3605,293100.0
2007-10-04 11:00:00,20.6,20.63,20.59,20.61,154400.0,15.3605,15.3829,15.353,15.3679,154400.0
2007-10-04 11:10:00,20.6,20.6,20.49,20.53,494700.0,15.3605,15.3605,15.2785,15.3083,494700.0
2007-10-04 11:20:00,20.54,20.56,20.53,20.55,130300.0,15.3158,15.3307,15.3083,15.3232,130300.0
2007-10-04 11:30:00,20.55,20.55,20.46,20.52,516200.0,15.3232,15.3232,15.2561,15.3008,516200.0
2007-10-04 11:40:00,20.51,20.53,20.51,20.51,72400.0,15.2934,15.3083,15.2934,15.2934,72400.0
2007-10-04 11:50:00,20.51,20.52,20.49,20.5,152800.0,15.2934,15.3008,15.2785,15.2859,152800.0
2007-10-04 12:00:00,20.51,20.51,20.49,20.49,180100.0,15.2934,15.2934,15.2785,15.2785,180100.0
2007-10-04 12:10:00,20.49,20.5,20.49,20.5,200800.0,15.2785,15.2859,15.2785,15.2859,200800.0
2007-10-04 12:20:00,20.5,20.51,20.49,20.5,140000.0,15.2859,15.2934,15.2785,15.2859,140000.0
2007-10-04 12:30:00,20.49,20.51,20.46,20.51,349100.0,15.2785,15.2934,15.2561,15.2934,349100.0
2007-10-04 12:40:00,20.51,20.57,20.51,20.54,289800.0,15.2934,15.3381,15.2934,15.3158,289800.0
2007-10-04 12:50:00,20.54,20.56,20.52,20.55,131900.0,15.3158,15.3307,15.3008,15.3232,131900.0
2007-10-04 13:00:00,20.54,20.55,20.48,20.5,367200.0,15.3158,15.3232,15.271,15.2859,367200.0
2007-10-04 13:10:00,20.49,20.5,20.45,20.46,158700.0,15.2785,15.2859,15.2486,15.2561,158700.0
2007-10-04 13:20:00,20.45,20.49,20.4,20.46,518300.0,15.2486,15.2785,15.2114,15.2561,518300.0
2007-10-04 13:30:00,20.45,20.49,20.42,20.49,269500.0,15.2486,15.2785,15.2263,15.2785,269500.0
2007-10-04 13:40:00,20.49,20.5,20.48,20.5,113400.0,15.2785,15.2859,15.271,15.2859,113400.0
2007-10-04 13:50:00,20.49,20.51,20.46,20.46,237500.0,15.2785,15.2934,15.2561,15.2561,237500.0
2007-10-04 14:00:00,20.45,20.53,20.45,20.51,324100.0,15.2486,15.3083,15.2486,15.2934,324100.0
2007-10-04 14:10:00,20.51,20.53,20.48,20.49,386200.0,15.2934,15.3083,15.271,15.2785,386200.0
2007-10-04 14:20:00,20.49,20.49,20.47,20.49,148200.0,15.2785,15.2785,15.2636,15.2785,148200.0
2007-10-04 14:30:00,20.48,20.51,20.48,20.51,252800.0,15.271,15.2934,15.271,15.2934,252800.0
2007-10-04 14:40:00,20.5,20.51,20.5,20.51,101800.0,15.2859,15.2934,15.2859,15.2934,101800.0
2007-10-04 14:50:00,20.5,20.54,20.5,20.53,267900.0,15.2859,15.3158,15.2859,15.3083,267900.0
2007-10-04 15:00:00,20.54,20.56,20.54,20.55,274800.0,15.3158,15.3307,15.3158,15.3232,274800.0
2007-10-04 15:10:00,20.55,20.57,20.52,20.52,578200.0,15.3232,15.3381,15.3008,15.3008,578200.0
2007-10-04 15:20:00,20.54,20.65,20.54,20.61,651100.0,15.3158,15.3978,15.3158,15.3679,651100.0
2007-10-04 15:30:00,20.61,20.72,20.61,20.72,646200.0,15.3679,15.45,15.3679,15.45,646200.0
2007-10-04 15:40:00,20.72,20.73,20.61,20.63,717700.0,15.45,15.4574,15.3679,15.3829,717700.0
2007-10-04 15:50:00,20.63,20.69,20.63,20.64,884100.0,15.3829,15.4276,15.3829,15.3903,884100.0
2007-10-05 09:30:00,20.78,20.98,20.76,20.92,1043200.0,15.4947,15.6438,15.4798,15.5991,1043200.0
2007-10-05 09:40:00,20.93,20.96,20.81,20.82,439400.0,15.6066,15.6289,15.5171,15.5245,439400.0
2007-10-05 09:50:00,20.82,20.87,20.82,20.87,196100.0,15.5245,15.5618,15.5245,15.5618,196100.0
2007-10-05 10:00:00,20.88,20.88,20.78,20.83,476400.0,15.5693,15.5693,15.4947,15.532,476400.0
2007-10-05 10:10:00,20.83,20.84,20.73,20.74,319200.0,15.532,15.5394,15.4574,15.4649,319200.0
2007-10-05 10:20:00,20.74,20.75,20.69,20.69,240000.0,15.4649,15.4723,15.4276,15.4276,240000.0
2007-10-05 10:30:00,20.68,20.69,20.62,20.67,448400.0,15.4201,15.4276,15.3754,15.4127,448400.0
2007-10-05 10:40:00,20.67,20.7,20.62,20.7,308000.0,15.4127,15.4351,15.3754,15.4351,308000.0
2007-10-05 10:50:00,20.7,20.7,20.65,20.7,170700.0,15.4351,15.4351,15.3978,15.4351,170700.0
2007-10-05 11:00:00,20.7,20.8,20.7,20.78,446700.0,15.4351,15.5096,15.4351,15.4947,446700.0
2007-10-05 11:10:00,20.78,20.81,20.77,20.8,350700.0,15.4947,15.5171,15.4873,15.5096,350700.0
2007-10-05 11:20:00,20.8,20.82,20.77,20.8,202400.0,15.5096,15.5245,15.4873,15.5096,202400.0
2007-10-05 11:30:00,20.8,20.91,20.79,20.9,555200.0,15.5096,15.5916,15.5022,15.5842,555200.0
2007-10-05 11:40:00,20.9,20.92,20.88,20.91,335300.0,15.5842,15.5991,15.5693,15.5916,335300.0
2007-10-05 11:50:00,20.92,20.97,20.91,20.97,565800.0,15.5991,15.6364,15.5916,15.6364,565800.0
2007-10-05 12:00:00,20.96,21.09,20.96,21.05,960700.0,15.6289,15.7259,15.6289,15.696,960700.0
2007-10-05 12:10:00,21.05,21.13,21.04,21.1,866200.0,15.696,15.7557,15.6886,15.7333,866200.0
2007-10-05 12:20:00,21.1,21.14,21.1,21.1,440600.0,15.7333,15.7631,15.7333,15.7333,440600.0
2007-10-05 12:30:00,21.11,21.13,21.09,21.12,202100.0,15.7408,15.7557,15.7259,15.7482,202100.0
2007-10-05 12:40:00,21.12,21.12,21.07,21.1,215400.0,15.7482,15.7482,15.7109,15.7333,215400.0
2007-10-05 12:50:00,21.11,21.13,21.08,21.12,291200.0,15.7408,15.7557,15.7184,15.7482,291200.0
2007-10-05 13:00:00,21.12,21.17,21.11,21.15,372100.0,15.7482,15.7855,15.7408,15.7706,372100.0
2007-10-05 13:10:00,21.15,21.21,21.14,21.2,431400.0,15.7706,15.8153,15.7631,15.8079,431400.0
2007-10-05 13:20:00,21.21,21.22,21.17,21.18,595600.0,15.8153,15.8228,15.7855,15.793,595600.0
2007-10-05 13:30:00,21.18,21.24,21.18,21.23,442600.0,15.793,15.8377,15.793,15.8303,442600.0
2007-10-05 13:40:00,21.22,21.27,21.22,21.25,524900.0,15.8228,15.8601,15.8228,15.8452,524900.0
2007-10-05 13:50:00,21.25,21.25,21.21,21.22,292700.0,15.8452,15.8452,15.8153,15.8228,292700.0
2007-10-05 14:00:00,21.21,21.24,21.16,21.18,451000.0,15.8153,15.8377,15.7781,15.793,451000.0
2007-10-05 14:10:00,21.18,21.23,21.17,21.22,223000.0,15.793,15.8303,15.7855,15.8228,223000.0
2007-10-05 14:20:00,21.23,21.26,21.22,21.23,358400.0,15.8303,15.8526,15.8228,15.8303,358400.0
2007-10-05 14:30:00,21.24,21.29,21.23,21.29,504000.0,15.8377,15.875,15.8303,15.875,504000.0
2007-10-05 14:40:00,21.28,21.32,21.26,21.29,764500.0,15.8675,15.8974,15.8526,15.875,764500.0
2007-10-05 14:50:00,21.29,21.32,21.28,21.32,438000.0,15.875,15.8974,15.8675,15.8974,438000.0
2007-10-05 15:00:00,21.32,21.35,21.29,21.3,666700.0,15.8974,15.9197,15.875,15.8824,666700.0
2007-10-05 15:10:00,21.3,21.31,21.19,21.19,859500.0,15.8824,15.8899,15.8004,15.8004,859500.0
2007-10-05 15:20:00,21.2,21.2,21.14,21.15,562500.0,15.8079,15.8079,15.7631,15.7706,562500.0
2007-10-05 15:30:00,21.15,21.16,21.13,21.14,626600.0,15.7706,15.7781,15.7557,15.7631,626600.0
2007-10-05 15:40:00,21.14,21.2,21.08,21.12,841800.0,15.7631,15.8079,15.7184,15.7482,841800.0
2007-10-05 15:50:00,21.12,21.14,21.1,21.14,941200.0,15.7482,15.7631,15.7333,15.7631,941200.0
2007-10-08 09:30:00,20.96,21.0,20.86,20.99,514200.0,15.6289,15.6588,15.5544,15.6513,514200.0
2007-10-08 09:40:00,20.99,21.01,20.96,20.97,384300.0,15.6513,15.6662,15.6289,15.6364,384300.0
2007-10-08 09:50:00,20.96,20.97,20.88,20.93,420100.0,15.6289,15.6364,15.5693,15.6066,420100.0
2007-10-08 10:00:00,20.93,21.06,20.92,21.06,476700.0,15.6066,15.7035,15.5991,15.7035,476700.0
2007-10-08 10:10:00,21.06,21.07,21.0,21.04,268300.0,15.7035,15.7109,15.6588,15.6886,268300.0
2007-10-08 10:20:00,21.03,21.07,21.03,21.05,215800.0,15.6811,15.7109,15.6811,15.696,215800.0
2007-10-08 10:30:00,21.05,21.05,21.02,21.02,95100.0,15.696,15.696,15.6737,15.6737,95100.0
2007-10-08 10:40:00,21.02,21.03,21.01,21.02,94700.0,15.6737,15.6811,15.6662,15.6737,94700.0
2007-10-08 10:50:00,21.03,21.04,20.98,20.99,225000.0,15.6811,15.6886,15.6438,15.6513,225000.0
2007-10-08 11:00:00,20.99,21.0,20.85,20.87,589500.0,15.6513,15.6588,15.5469,15.5618,589500.0
2007-10-08 11:10:00,20.88,20.88,20.76,20.83,717500.0,15.5693,15.5693,15.4798,15.532,717500.0
2007-10-08 11:20:00,20.83,20.85,20.82,20.83,221500.0,15.532,15.5469,15.5245,15.532,221500.0
2007-10-08 11:30:00,20.83,20.85,20.78,20.8,324700.0,15.532,15.5469,15.4947,15.5096,324700.0
2007-10-08 11:40:00,20.8,20.82,20.79,20.8,150700.0,15.5096,15.5245,15.5022,15.5096,150700.0
2007-10-08 11:50:00,20.8,20.84,20.79,20.84,274700.0,15.5096,15.5394,15.5022,15.5394,274700.0
2007-10-08 12:00:00,20.84,20.85,20.83,20.84,118000.0,15.5394,15.5469,15.532,15.5394,118000.0
2007-10-08 12:10:00,20.84,20.86,20.79,20.8,442500.0,15.5394,15.5544,15.5022,15.5096,442500.0
2007-10-08 12:20:00,20.8,20.81,20.79,20.81,105100.0,15.5096,15.5171,15.5022,15.5171,105100.0
2007-10-08 12:30:00,20.81,20.82,20.8,20.81,128200.0,15.5171,15.5245,15.5096,15.5171,128200.0
2007-10-08 12:40:00,20.8,20.83,20.8,20.83,153600.0,15.5096,15.532,15.5096,15.532,153600.0
2007-10-08 12:50:00,20.83,20.89,20.82,20.87,358400.0,15.532,15.5767,15.5245,15.5618,358400.0
2007-10-08 13:00:00,20.87,20.87,20.86,20.86,177500.0,15.5618,15.5618,15.5544,15.5544,177500.0
2007-10-08 13:10:00,20.86,20.88,20.84,20.85,236100.0,15.5544,15.5693,15.5394,15.5469,236100.0
2007-10-08 13:20:00,20.85,20.89,20.85,20.88,210000.0,15.5469,15.5767,15.5469,15.5693,210000.0
2007-10-08 13:30:00,20.88,20.88,20.84,20.85,104600.0,15.5693,15.5693,15.5394,15.5469,104600.0
2007-10-08 13:40:00,20.86,20.86,20.8,20.8,260100.0,15.5544,15.5544,15.5096,15.5096,260100.0
2007-10-08 13:50:00,20.8,20.82,20.78,20.79,295600.0,15.5096,15.5245,15.4947,15.5022,295600.0
2007-10-08 14:00:00,20.79,20.83,20.79,20.82,166200.0,15.5022,15.532,15.5022,15.5245,166200.0
2007-10-08 14:10:00,20.83,20.85,20.8,20.84,171100.0,15.532,15.5469,15.5096,15.5394,171100.0
2007-10-08 14:20:00,20.85,20.89,20.84,20.88,302900.0,15.5469,15.5767,15.5394,15.5693,302900.0
2007-10-08 14:30:00,20.87,20.89,20.85,20.87,151100.0,15.5618,15.5767,15.5469,15.5618,151100.0
2007-10-08 14:40:00,20.87,20.88,20.87,20.87,51700.0,15.5618,15.5693,15.5618,15.5618,51700.0
2007-10-08 14:50:00,20.87,20.89,20.81,20.82,362500.0,15.5618,15.5767,15.5171,15.5245,362500.0
2007-10-08 15:00:00,20.81,20.84,20.81,20.82,177900.0,15.5171,15.5394,15.5171,15.5245,177900.0
2007-10-08 15:10:00,20.83,20.88,20.82,20.87,178800.0,15.532,15.5693,15.5245,15.5618,178800.0
2007-10-08 15:20:00,20.88,20.89,20.86,20.86,119400.0,15.5693,15.5767,15.5544,15.5544,119400.0
2007-10-08 15:30:00,20.86,20.9,20.85,20.89,325500.0,15.5544,15.5842,15.5469,15.5767,325500.0
2007-10-08 15:40:00,20.89,20.93,20.88,20.92,416400.0,15.5767,15.6066,15.5693,15.5991,416400.0
2007-10-08 15:50:00,20.92,20.93,20.89,20.93,577400.0,15.5991,15.6066,15.5767,15.6066,577400.0
2007-10-09 09:30:00,20.93,20.98,20.86,20.88,441800.0,15.6066,15.6438,15.5544,15.5693,441800.0
2007-10-09 09:40:00,20.89,20.94,20.88,20.89,368900.0,15.5767,15.614,15.5693,15.5767,368900.0
2007-10-09 09:50:00,20.88,20.9,20.78,20.79,558500.0,15.5693,15.5842,15.4947,15.5022,558500.0
2007-10-09 10:00:00,20.78,20.8,20.71,20.73,488000.0,15.4947,15.5096,15.4425,15.4574,488000.0
2007-10-09 10:10:00,20.73,20.73,20.6,20.65,743900.0,15.4574,15.4574,15.3605,15.3978,743900.0
2007-10-09 10:20:00,20.65,20.67,20.61,20.62,340800.0,15.3978,15.4127,15.3679,15.3754,340800.0
2007-10-09 10:30:00,20.62,20.65,20.57,20.64,735200.0,15.3754,15.3978,15.3381,15.3903,735200.0
2007-10-09 10:40:00,20.64,20.64,20.56,20.56,607600.0,15.3903,15.3903,15.3307,15.3307,607600.0
2007-10-09 10:50:00,20.56,20.6,20.55,20.59,341400.0,15.3307,15.3605,15.3232,15.353,341400.0
2007-10-09 11:00:00,20.59,20.6,20.51,20.52,578500.0,15.353,15.3605,15.2934,15.3008,578500.0
2007-10-09 11:10:00,20.52,20.53,20.38,20.4,1253800.0,15.3008,15.3083,15.1964,15.2114,1253800.0
2007-10-09 11:20:00,20.39,20.45,20.37,20.39,942100.0,15.2039,15.2486,15.189,15.2039,942100.0
2007-10-09 11:30:00,20.39,20.44,20.39,20.43,332000.0,15.2039,15.2412,15.2039,15.2337,332000.0
2007-10-09 11:40:00,20.42,20.45,20.4,20.44,295300.0,15.2263,15.2486,15.2114,15.2412,295300.0
2007-10-09 11:50:00,20.45,20.51,20.43,20.5,426900.0,15.2486,15.2934,15.2337,15.2859,426900.0
2007-10-09 12:00:00,20.5,20.5,20.46,20.47,184800.0,15.2859,15.2859,15.2561,15.2636,184800.0
2007-10-09 12:10:00,20.47,20.47,20.46,20.47,126100.0,15.2636,15.2636,15.2561,15.2636,126100.0
2007-10-09 12:20:00,20.47,20.48,20.46,20.47,102600.0,15.2636,15.271,15.2561,15.2636,102600.0
2007-10-09 12:30:00,20.48,20.48,20.45,20.47,240900.0,15.271,15.271,15.2486,15.2636,240900.0
2007-10-09 12:40:00,20.46,20.47,20.41,20.43,554000.0,15.2561,15.2636,15.2188,15.2337,554000.0
2007-10-09 12:50:00,20.44,20.44,20.4,20.42,264400.0,15.2412,15.2412,15.2114,15.2263,264400.0
2007-10-09 13:00:00,20.43,20.49,20.4,20.48,304200.0,15.2337,15.2785,15.2114,15.271,304200.0
2007-10-09 13:10:00,20.49,20.54,20.46,20.46,290500.0,15.2785,15.3158,15.2561,15.2561,290500.0
2007-10-09 13:20:00,20.45,20.46,20.4,20.41,386200.0,15.2486,15.2561,15.2114,15.2188,386200.0
2007-10-09 13:30:00,20.4,20.45,20.4,20.4,157000.0,15.2114,15.2486,15.2114,15.2114,157000.0
2007-10-09 13:40:00,20.41,20.44,20.38,20.43,269300.0,15.2188,15.2412,15.1964,15.2337,269300.0
2007-10-09 13:50:00,20.42,20.47,20.4,20.46,385000.0,15.2263,15.2636,15.2114,15.2561,385000.0
2007-10-09 14:00:00,20.46,20.52,20.41,20.41,497400.0,15.2561,15.3008,15.2188,15.2188,497400.0
2007-10-09 14:10:00,20.42,20.42,20.37,20.37,504500.0,15.2263,15.2263,15.189,15.189,504500.0
2007-10-09 14:20:00,20.37,20.5,20.37,20.49,259400.0,15.189,15.2859,15.189,15.2785,259400.0
2007-10-09 14:30:00,20.49,20.58,20.49,20.53,539700.0,15.2785,15.3456,15.2785,15.3083,539700.0
2007-10-09 14:40:00,20.53,20.57,20.51,20.57,275700.0,15.3083,15.3381,15.2934,15.3381,275700.0
2007-10-09 14:50:00,20.56,20.6,20.55,20.58,320600.0,15.3307,15.3605,15.3232,15.3456,320600.0
2007-10-09 15:00:00,20.58,20.67,20.56,20.66,866500.0,15.3456,15.4127,15.3307,15.4052,866500.0
2007-10-09 15:10:00,20.66,20.73,20.66,20.71,823900.0,15.4052,15.4574,15.4052,15.4425,823900.0
2007-10-09 15:20:00,20.72,20.74,20.66,20.69,525700.0,15.45,15.4649,15.4052,15.4276,525700.0
2007-10-09 15:30:00,20.69,20.69,20.63,20.63,419900.0,15.4276,15.4276,15.3829,15.3829,419900.0
2007-10-09 15:40:00,20.64,20.67,20.63,20.64,483100.0,15.3903,15.4127,15.3829,15.3903,483100.0
2007-10-09 15:50:00,20.64,20.66,20.64,20.65,423500.0,15.3903,15.4052,15.3903,15.3978,423500.0
2007-10-10 09:30:00,20.5,20.64,20.4,20.62,923700.0,15.2859,15.3903,15.2114,15.3754,923700.0
2007-10-10 09:40:00,20.61,20.62,20.49,20.5,771800.0,15.3679,15.3754,15.2785,15.2859,771800.0
2007-10-10 09:50:00,20.5,20.51,20.41,20.42,572300.0,15.2859,15.2934,15.2188,15.2263,572300.0
2007-10-10 10:00:00,20.42,20.46,20.32,20.41,933700.0,15.2263,15.2561,15.1517,15.2188,933700.0
2007-10-10 10:10:00,20.41,20.46,20.39,20.43,425400.0,15.2188,15.2561,15.2039,15.2337,425400.0
2007-10-10 10:20:00,20.42,20.44,20.4,20.42,1023400.0,15.2263,15.2412,15.2114,15.2263,1023400.0
2007-10-10 10:30:00,20.42,20.44,20.36,20.37,791800.0,15.2263,15.2412,15.1815,15.189,791800.0
2007-10-10 10:40:00,20.37,20.42,20.36,20.41,537300.0,15.189,15.2263,15.1815,15.2188,537300.0
2007-10-10 10:50:00,20.4,20.44,20.37,20.41,581800.0,15.2114,15.2412,15.189,15.2188,581800.0
2007-10-10 11:00:00,20.42,20.45,20.41,20.42,390700.0,15.2263,15.2486,15.2188,15.2263,390700.0
2007-10-10 11:10:00,20.43,20.45,20.4,20.41,387800.0,15.2337,15.2486,15.2114,15.2188,387800.0
2007-10-10 11:20:00,20.41,20.41,20.37,20.38,428000.0,15.2188,15.2188,15.189,15.1964,428000.0
2007-10-10 11:30:00,20.38,20.38,20.3,20.31,577500.0,15.1964,15.1964,15.1368,15.1442,577500.0
2007-10-10 11:40:00,20.32,20.32,20.25,20.25,679800.0,15.1517,15.1517,15.0995,15.0995,679800.0
2007-10-10 11:50:00,20.25,20.33,20.24,20.31,805500.0,15.0995,15.1592,15.0921,15.1442,805500.0
2007-10-10 12:00:00,20.3,20.35,20.24,20.24,663400.0,15.1368,15.1741,15.0921,15.0921,663400.0
2007-10-10 12:10:00,20.24,20.28,20.21,20.27,1076400.0,15.0921,15.1219,15.0697,15.1144,1076400.0
2007-10-10 12:20:00,20.27,20.3,20.24,20.26,281800.0,15.1144,15.1368,15.0921,15.107,281800.0
2007-10-10 12:30:00,20.27,20.32,20.25,20.31,232800.0,15.1144,15.1517,15.0995,15.1442,232800.0
2007-10-10 12:40:00,20.31,20.34,20.28,20.31,296300.0,15.1442,15.1666,15.1219,15.1442,296300.0
2007-10-10 12:50:00,20.32,20.33,20.28,20.3,492500.0,15.1517,15.1592,15.1219,15.1368,492500.0
2007-10-10 13:00:00,20.3,20.32,20.28,20.3,295500.0,15.1368,15.1517,15.1219,15.1368,295500.0
2007-10-10 13:10:00,20.3,20.33,20.24,20.24,599200.0,15.1368,15.1592,15.0921,15.0921,599200.0
2007-10-10 13:20:00,20.24,20.28,20.23,20.24,478800.0,15.0921,15.1219,15.0846,15.0921,478800.0
2007-10-10 13:30:00,20.24,20.33,20.23,20.31,498200.0,15.0921,15.1592,15.0846,15.1442,498200.0
2007-10-10 13:40:00,20.32,20.33,20.27,20.27,365400.0,15.1517,15.1592,15.1144,15.1144,365400.0
2007-10-10 13:50:00,20.27,20.28,20.22,20.24,459900.0,15.1144,15.1219,15.0771,15.0921,459900.0
2007-10-10 14:00:00,20.24,20.24,20.17,20.18,564800.0,15.0921,15.0921,15.0399,15.0473,564800.0
2007-10-10 14:10:00,20.17,20.18,20.12,20.16,828200.0,15.0399,15.0473,15.0026,15.0324,828200.0
2007-10-10 14:20:00,20.16,20.18,20.14,20.17,606600.0,15.0324,15.0473,15.0175,15.0399,606600.0
2007-10-10 14:30:00,20.18,20.18,20.12,20.15,672800.0,15.0473,15.0473,15.0026,15.0249,672800.0
2007-10-10 14:40:00,20.14,20.18,20.11,20.17,532600.0,15.0175,15.0473,14.9951,15.0399,532600.0
2007-10-10 14:50:00,20.18,20.22,20.15,20.2,803300.0,15.0473,15.0771,15.0249,15.0622,803300.0
2007-10-10 15:00:00,20.2,20.22,20.14,20.14,1036400.0,15.0622,15.0771,15.0175,15.0175,1036400.0
2007-10-10 15:10:00,20.15,20.19,20.14,20.18,878100.0,15.0249,15.0548,15.0175,15.0473,878100.0
2007-10-10 15:20:00,20.17,20.23,20.15,20.16,1041200.0,15.0399,15.0846,15.0249,15.0324,1041200.0
2007-10-10 15:30:00,20.16,20.2,20.13,20.17,637200.0,15.0324,15.0622,15.01,15.0399,637200.0
2007-10-10 15:40:00,20.18,20.2,20.17,20.18,1032000.0,15.0473,15.0622,15.0399,15.0473,1032000.0
2007-10-10 15:50:00,20.19,20.21,20.15,20.18,1996100.0,15.0548,15.0697,15.0249,15.0473,1996100.0
2007-10-11 09:30:00,20.53,20.65,20.48,20.55,1838300.0,15.3083,15.3978,15.271,15.3232,1838300.0
2007-10-11 09:40:00,20.55,20.55,20.33,20.41,1590400.0,15.3232,15.3232,15.1592,15.2188,1590400.0
2007-10-11 09:50:00,20.42,20.42,20.21,20.29,930300.0,15.2263,15.2263,15.0697,15.1293,930300.0
2007-10-11 10:00:00,20.29,20.38,20.28,20.38,556300.0,15.1293,15.1964,15.1219,15.1964,556300.0
2007-10-11 10:10:00,20.38,20.45,20.37,20.44,576500.0,15.1964,15.2486,15.189,15.2412,576500.0
2007-10-11 10:20:00,20.44,20.5,20.4,20.49,634600.0,15.2412,15.2859,15.2114,15.2785,634600.0
2007-10-11 10:30:00,20.49,20.5,20.34,20.34,666300.0,15.2785,15.2859,15.1666,15.1666,666300.0
2007-10-11 10:40:00,20.34,20.39,20.33,20.35,444400.0,15.1666,15.2039,15.1592,15.1741,444400.0
2007-10-11 10:50:00,20.35,20.4,20.35,20.4,173500.0,15.1741,15.2114,15.1741,15.2114,173500.0
2007-10-11 11:00:00,20.4,20.4,20.36,20.36,248400.0,15.2114,15.2114,15.1815,15.1815,248400.0
2007-10-11 11:10:00,20.36,20.37,20.29,20.3,351000.0,15.1815,15.189,15.1293,15.1368,351000.0
2007-10-11 11:20:00,20.31,20.35,20.3,20.34,309400.0,15.1442,15.1741,15.1368,15.1666,309400.0
2007-10-11 11:30:00,20.35,20.35,20.34,20.34,206700.0,15.1741,15.1741,15.1666,15.1666,206700.0
2007-10-11 11:40:00,20.35,20.38,20.34,20.37,264200.0,15.1741,15.1964,15.1666,15.189,264200.0
2007-10-11 11:50:00,20.37,20.42,20.36,20.41,196100.0,15.189,15.2263,15.1815,15.2188,196100.0
2007-10-11 12:00:00,20.4,20.45,20.4,20.43,372600.0,15.2114,15.2486,15.2114,15.2337,372600.0
2007-10-11 12:10:00,20.43,20.44,20.4,20.44,289100.0,15.2337,15.2412,15.2114,15.2412,289100.0
2007-10-11 12:20:00,20.43,20.47,20.43,20.44,197800.0,15.2337,15.2636,15.2337,15.2412,197800.0
2007-10-11 12:30:00,20.45,20.46,20.44,20.45,223500.0,15.2486,15.2561,15.2412,15.2486,223500.0
2007-10-11 12:40:00,20.45,20.47,20.43,20.44,276000.0,15.2486,15.2636,15.2337,15.2412,276000.0
2007-10-11 12:50:00,20.43,20.44,20.41,20.42,214500.0,15.2337,15.2412,15.2188,15.2263,214500.0
2007-10-11 13:00:00,20.41,20.42,20.38,20.39,274700.0,15.2188,15.2263,15.1964,15.2039,274700.0
2007-10-11 13:10:00,20.38,20.42,20.38,20.39,270700.0,15.1964,15.2263,15.1964,15.2039,270700.0
2007-10-11 13:20:00,20.39,20.4,20.36,20.38,207900.0,15.2039,15.2114,15.1815,15.1964,207900.0
2007-10-11 13:30:00,20.39,20.39,20.33,20.38,515200.0,15.2039,15.2039,15.1592,15.1964,515200.0
2007-10-11 13:40:00,20.38,20.4,20.37,20.4,225900.0,15.1964,15.2114,15.189,15.2114,225900.0
2007-10-11 13:50:00,20.4,20.4,20.25,20.25,694100.0,15.2114,15.2114,15.0995,15.0995,694100.0
2007-10-11 14:00:00,20.25,20.28,20.22,20.24,603800.0,15.0995,15.1219,15.0771,15.0921,603800.0
2007-10-11 14:10:00,20.23,20.25,20.15,20.2,785800.0,15.0846,15.0995,15.0249,15.0622,785800.0
2007-10-11 14:20:00,20.2,20.23,20.07,20.09,1109100.0,15.0622,15.0846,14.9653,14.9802,1109100.0
2007-10-11 14:30:00,20.09,20.31,20.05,20.22,1108200.0,14.9802,15.1442,14.9504,15.0771,1108200.0
2007-10-11 14:40:00,20.21,20.3,20.2,20.27,504100.0,15.0697,15.1368,15.0622,15.1144,504100.0
2007-10-11 14:50:00,20.27,20.27,20.21,20.23,406300.0,15.1144,15.1144,15.0697,15.0846,406300.0
2007-10-11 15:00:00,20.23,20.28,20.08,20.11,839300.0,15.0846,15.1219,14.9727,14.9951,839300.0
2007-10-11 15:10:00,20.11,20.18,20.07,20.09,793000.0,14.9951,15.0473,14.9653,14.9802,793000.0
2007-10-11 15:20:00,20.09,20.1,19.89,19.9,1498400.0,14.9802,14.9877,14.8311,14.8385,1498400.0
2007-10-11 15:30:00,19.9,20.15,19.88,20.11,1338500.0,14.8385,15.0249,14.8236,14.9951,1338500.0
2007-10-11 15:40:00,20.1,20.13,20.04,20.05,919900.0,14.9877,15.01,14.9429,14.9504,919900.0
2007-10-11 15:50:00,20.05,20.16,20.02,20.15,1365200.0,14.9504,15.0324,14.928,15.0249,1365200.0
2007-10-12 09:30:00,20.36,20.55,20.35,20.49,1521800.0,15.1815,15.3232,15.1741,15.2785,1521800.0
2007-10-12 09:40:00,20.48,20.7,20.46,20.7,1329800.0,15.271,15.4351,15.2561,15.4351,1329800.0
2007-10-12 09:50:00,20.7,20.75,20.59,20.72,995000.0,15.4351,15.4723,15.353,15.45,995000.0
2007-10-12 10:00:00,20.72,20.88,20.64,20.83,981800.0,15.45,15.5693,15.3903,15.532,981800.0
2007-10-12 10:10:00,20.83,20.83,20.68,20.68,418500.0,15.532,15.532,15.4201,15.4201,418500.0
2007-10-12 10:20:00,20.69,20.69,20.61,20.62,451800.0,15.4276,15.4276,15.3679,15.3754,451800.0
2007-10-12 10:30:00,20.61,20.71,20.61,20.67,433200.0,15.3679,15.4425,15.3679,15.4127,433200.0
2007-10-12 10:40:00,20.68,20.7,20.63,20.69,368300.0,15.4201,15.4351,15.3829,15.4276,368300.0
2007-10-12 10:50:00,20.69,20.76,20.69,20.75,357200.0,15.4276,15.4798,15.4276,15.4723,357200.0
2007-10-12 11:00:00,20.75,20.83,20.75,20.81,475900.0,15.4723,15.532,15.4723,15.5171,475900.0
2007-10-12 11:10:00,20.82,20.83,20.79,20.82,272400.0,15.5245,15.532,15.5022,15.5245,272400.0
2007-10-12 11:20:00,20.82,20.86,20.81,20.81,546300.0,15.5245,15.5544,15.5171,15.5171,546300.0
2007-10-12 11:30:00,20.81,20.83,20.79,20.83,304900.0,15.5171,15.532,15.5022,15.532,304900.0
2007-10-12 11:40:00,20.83,20.83,20.78,20.79,438200.0,15.532,15.532,15.4947,15.5022,438200.0
2007-10-12 11:50:00,20.8,20.92,20.76,20.86,850300.0,15.5096,15.5991,15.4798,15.5544,850300.0
2007-10-12 12:00:00,20.87,20.9,20.84,20.89,347900.0,15.5618,15.5842,15.5394,15.5767,347900.0
2007-10-12 12:10:00,20.9,20.92,20.86,20.88,390000.0,15.5842,15.5991,15.5544,15.5693,390000.0
2007-10-12 12:20:00,20.89,20.97,20.88,20.96,457200.0,15.5767,15.6364,15.5693,15.6289,457200.0
2007-10-12 12:30:00,20.96,20.97,20.92,20.92,341300.0,15.6289,15.6364,15.5991,15.5991,341300.0
2007-10-12 12:40:00,20.91,20.97,20.91,20.92,321200.0,15.5916,15.6364,15.5916,15.5991,321200.0
2007-10-12 12:50:00,20.92,20.94,20.89,20.93,243100.0,15.5991,15.614,15.5767,15.6066,243100.0
2007-10-12 13:00:00,20.93,20.95,20.85,20.86,405200.0,15.6066,15.6215,15.5469,15.5544,405200.0
2007-10-12 13:10:00,20.85,20.91,20.83,20.91,586200.0,15.5469,15.5916,15.532,15.5916,586200.0
2007-10-12 13:20:00,20.91,20.91,20.81,20.88,764400.0,15.5916,15.5916,15.5171,15.5693,764400.0
2007-10-12 13:30:00,20.89,20.94,20.87,20.92,384700.0,15.5767,15.614,15.5618,15.5991,384700.0
2007-10-12 13:40:00,20.93,20.96,20.91,20.94,241000.0,15.6066,15.6289,15.5916,15.614,241000.0
2007-10-12 13:50:00,20.95,20.95,20.88,20.89,271100.0,15.6215,15.6215,15.5693,15.5767,271100.0
2007-10-12 14:00:00,20.89,20.98,20.88,20.95,380000.0,15.5767,15.6438,15.5693,15.6215,380000.0
2007-10-12 14:10:00,20.95,20.95,20.92,20.94,226600.0,15.6215,15.6215,15.5991,15.614,226600.0
2007-10-12 14:20:00,20.94,20.98,20.9,20.98,397400.0,15.614,15.6438,15.5842,15.6438,397400.0
2007-10-12 14:30:00,20.98,21.0,20.97,20.99,354800.0,15.6438,15.6588,15.6364,15.6513,354800.0
2007-10-12 14:40:00,20.99,21.07,20.99,21.01,658100.0,15.6513,15.7109,15.6513,15.6662,658100.0
2007-10-12 14:50:00,21.01,21.04,21.0,21.01,406700.0,15.6662,15.6886,15.6588,15.6662,406700.0
2007-10-12 15:00:00,21.01,21.02,20.95,21.0,475500.0,15.6662,15.6737,15.6215,15.6588,475500.0
2007-10-12 15:10:00,21.0,21.03,20.99,20.99,334400.0,15.6588,15.6811,15.6513,15.6513,334400.0
2007-10-12 15:20:00,20.99,21.05,20.99,21.01,702700.0,15.6513,15.696,15.6513,15.6662,702700.0
2007-10-12 15:30:00,21.0,21.06,20.99,21.03,735200.0,15.6588,15.7035,15.6513,15.6811,735200.0
2007-10-12 15:40:00,21.03,21.05,20.98,20.98,648900.0,15.6811,15.696,15.6438,15.6438,648900.0
2007-10-12 15:50:00,20.98,21.05,20.97,21.03,1791100.0,15.6438,15.696,15.6364,15.6811,1791100.0
2007-10-15 09:30:00,20.95,21.13,20.94,21.1,567900.0,15.6215,15.7557,15.614,15.7333,567900.0
2007-10-15 09:40:00,21.1,21.1,20.86,20.96,584300.0,15.7333,15.7333,15.5544,15.6289,584300.0
2007-10-15 09:50:00,20.95,20.99,20.89,20.9,332600.0,15.6215,15.6513,15.5767,15.5842,332600.0
2007-10-15 10:00:00,20.89,20.95,20.85,20.94,376200.0,15.5767,15.6215,15.5469,15.614,376200.0
2007-10-15 10:10:00,20.94,20.99,20.93,20.98,323900.0,15.614,15.6513,15.6066,15.6438,323900.0
2007-10-15 10:20:00,20.98,21.03,20.97,20.99,451700.0,15.6438,15.6811,15.6364,15.6513,451700.0
2007-10-15 10:30:00,20.98,21.02,20.97,20.98,365100.0,15.6438,15.6737,15.6364,15.6438,365100.0
2007-10-15 10:40:00,20.99,21.03,20.96,20.97,670000.0,15.6513,15.6811,15.6289,15.6364,670000.0
2007-10-15 10:50:00,20.98,21.0,20.81,20.84,520700.0,15.6438,15.6588,15.5171,15.5394,520700.0
2007-10-15 11:00:00,20.84,20.85,20.76,20.8,473300.0,15.5394,15.5469,15.4798,15.5096,473300.0
2007-10-15 11:10:00,20.8,20.82,20.77,20.78,224500.0,15.5096,15.5245,15.4873,15.4947,224500.0
2007-10-15 11:20:00,20.78,20.79,20.72,20.74,418500.0,15.4947,15.5022,15.45,15.4649,418500.0
2007-10-15 11:30:00,20.74,20.81,20.73,20.78,393300.0,15.4649,15.5171,15.4574,15.4947,393300.0
2007-10-15 11:40:00,20.78,20.78,20.68,20.69,389500.0,15.4947,15.4947,15.4201,15.4276,389500.0
2007-10-15 11:50:00,20.69,20.76,20.67,20.75,262400.0,15.4276,15.4798,15.4127,15.4723,262400.0
2007-10-15 12:00:00,20.75,20.75,20.67,20.71,353600.0,15.4723,15.4723,15.4127,15.4425,353600.0
2007-10-15 12:10:00,20.71,20.75,20.7,20.72,169500.0,15.4425,15.4723,15.4351,15.45,169500.0
2007-10-15 12:20:00,20.73,20.76,20.72,20.73,178400.0,15.4574,15.4798,15.45,15.4574,178400.0
2007-10-15 12:30:00,20.72,20.76,20.7,20.75,251200.0,15.45,15.4798,15.4351,15.4723,251200.0
2007-10-15 12:40:00,20.75,20.75,20.63,20.64,349400.0,15.4723,15.4723,15.3829,15.3903,349400.0
2007-10-15 12:50:00,20.65,20.7,20.64,20.67,192800.0,15.3978,15.4351,15.3903,15.4127,192800.0
2007-10-15 13:00:00,20.67,20.69,20.6,20.62,241600.0,15.4127,15.4276,15.3605,15.3754,241600.0
2007-10-15 13:10:00,20.61,20.66,20.61,20.65,196500.0,15.3679,15.4052,15.3679,15.3978,196500.0
2007-10-15 13:20:00,20.65,20.68,20.64,20.67,124600.0,15.3978,15.4201,15.3903,15.4127,124600.0
2007-10-15 13:30:00,20.68,20.7,20.65,20.7,215100.0,15.4201,15.4351,15.3978,15.4351,215100.0
2007-10-15 13:40:00,20.7,20.71,20.63,20.65,248600.0,15.4351,15.4425,15.3829,15.3978,248600.0
2007-10-15 13:50:00,20.65,20.74,20.64,20.74,270200.0,15.3978,15.4649,15.3903,15.4649,270200.0
2007-10-15 14:00:00,20.73,20.73,20.66,20.68,223700.0,15.4574,15.4574,15.4052,15.4201,223700.0
2007-10-15 14:10:00,20.67,20.71,20.65,20.68,249800.0,15.4127,15.4425,15.3978,15.4201,249800.0
2007-10-15 14:20:00,20.68,20.73,20.67,20.71,137900.0,15.4201,15.4574,15.4127,15.4425,137900.0
2007-10-15 14:30:00,20.71,20.71,20.65,20.69,156200.0,15.4425,15.4425,15.3978,15.4276,156200.0
2007-10-15 14:40:00,20.7,20.7,20.68,20.68,95800.0,15.4351,15.4351,15.4201,15.4201,95800.0
2007-10-15 14:50:00,20.68,20.7,20.67,20.68,145300.0,15.4201,15.4351,15.4127,15.4201,145300.0
2007-10-15 15:00:00,20.68,20.72,20.66,20.7,358500.0,15.4201,15.45,15.4052,15.4351,358500.0
2007-10-15 15:10:00,20.7,20.71,20.64,20.68,336800.0,15.4351,15.4425,15.3903,15.4201,336800.0
2007-10-15 15:20:00,20.69,20.71,20.64,20.69,405100.0,15.4276,15.4425,15.3903,15.4276,405100.0
2007-10-15 15:30:00,20.69,20.72,20.68,20.7,462200.0,15.4276,15.45,15.4201,15.4351,462200.0
2007-10-15 15:40:00,20.7,20.79,20.7,20.76,778700.0,15.4351,15.5022,15.4351,15.4798,778700.0
2007-10-15 15:50:00,20.75,20.79,20.71,20.79,861200.0,15.4723,15.5022,15.4425,15.5022,861200.0
2007-10-16 09:30:00,20.65,20.79,20.65,20.76,620500.0,15.3978,15.5022,15.3978,15.4798,620500.0
2007-10-16 09:40:00,20.76,20.85,20.74,20.77,520000.0,15.4798,15.5469,15.4649,15.4873,520000.0
2007-10-16 09:50:00,20.77,20.97,20.76,20.92,502500.0,15.4873,15.6364,15.4798,15.5991,502500.0
2007-10-16 10:00:00,20.93,20.97,20.86,20.91,495100.0,15.6066,15.6364,15.5544,15.5916,495100.0
2007-10-16 10:10:00,20.91,20.92,20.8,20.84,422200.0,15.5916,15.5991,15.5096,15.5394,422200.0
2007-10-16 10:20:00,20.84,20.87,20.78,20.8,383100.0,15.5394,15.5618,15.4947,15.5096,383100.0
2007-10-16 10:30:00,20.8,20.91,20.78,20.86,329700.0,15.5096,15.5916,15.4947,15.5544,329700.0
2007-10-16 10:40:00,20.86,20.89,20.81,20.87,243500.0,15.5544,15.5767,15.5171,15.5618,243500.0
2007-10-16 10:50:00,20.87,20.92,20.8,20.88,334200.0,15.5618,15.5991,15.5096,15.5693,334200.0
2007-10-16 11:00:00,20.89,20.94,20.85,20.85,299500.0,15.5767,15.614,15.5469,15.5469,299500.0
2007-10-16 11:10:00,20.85,20.91,20.82,20.9,249300.0,15.5469,15.5916,15.5245,15.5842,249300.0
2007-10-16 11:20:00,20.9,21.0,20.89,20.98,591800.0,15.5842,15.6588,15.5767,15.6438,591800.0
2007-10-16 11:30:00,20.98,21.04,20.98,21.01,464100.0,15.6438,15.6886,15.6438,15.6662,464100.0
2007-10-16 11:40:00,21.02,21.06,21.0,21.02,1091400.0,15.6737,15.7035,15.6588,15.6737,1091400.0
2007-10-16 11:50:00,21.02,21.05,20.93,20.95,504200.0,15.6737,15.696,15.6066,15.6215,504200.0
2007-10-16 12:00:00,20.94,20.98,20.92,20.98,523500.0,15.614,15.6438,15.5991,15.6438,523500.0
2007-10-16 12:10:00,20.98,20.98,20.93,20.94,301100.0,15.6438,15.6438,15.6066,15.614,301100.0
2007-10-16 12:20:00,20.94,20.98,20.91,20.95,333600.0,15.614,15.6438,15.5916,15.6215,333600.0
2007-10-16 12:30:00,20.95,20.98,20.91,20.91,178400.0,15.6215,15.6438,15.5916,15.5916,178400.0
2007-10-16 12:40:00,20.92,20.96,20.91,20.93,165600.0,15.5991,15.6289,15.5916,15.6066,165600.0
2007-10-16 12:50:00,20.93,20.97,20.93,20.94,132100.0,15.6066,15.6364,15.6066,15.614,132100.0
2007-10-16 13:00:00,20.94,20.95,20.81,20.82,346900.0,15.614,15.6215,15.5171,15.5245,346900.0
2007-10-16 13:10:00,20.83,20.85,20.78,20.81,262000.0,15.532,15.5469,15.4947,15.5171,262000.0
2007-10-16 13:20:00,20.81,20.86,20.8,20.82,206000.0,15.5171,15.5544,15.5096,15.5245,206000.0
2007-10-16 13:30:00,20.82,20.87,20.79,20.85,176500.0,15.5245,15.5618,15.5022,15.5469,176500.0
2007-10-16 13:40:00,20.84,20.92,20.83,20.87,343900.0,15.5394,15.5991,15.532,15.5618,343900.0
2007-10-16 13:50:00,20.87,20.87,20.8,20.83,174100.0,15.5618,15.5618,15.5096,15.532,174100.0
2007-10-16 14:00:00,20.83,20.86,20.81,20.82,202400.0,15.532,15.5544,15.5171,15.5245,202400.0
2007-10-16 14:10:00,20.83,20.87,20.77,20.84,289900.0,15.532,15.5618,15.4873,15.5394,289900.0
2007-10-16 14:20:00,20.83,20.84,20.79,20.79,158100.0,15.532,15.5394,15.5022,15.5022,158100.0
2007-10-16 14:30:00,20.8,20.81,20.72,20.75,294200.0,15.5096,15.5171,15.45,15.4723,294200.0
2007-10-16 14:40:00,20.75,20.92,20.73,20.89,420300.0,15.4723,15.5991,15.4574,15.5767,420300.0
2007-10-16 14:50:00,20.88,20.91,20.83,20.84,385400.0,15.5693,15.5916,15.532,15.5394,385400.0
2007-10-16 15:00:00,20.84,20.87,20.8,20.82,262400.0,15.5394,15.5618,15.5096,15.5245,262400.0
2007-10-16 15:10:00,20.82,20.89,20.82,20.88,302900.0,15.5245,15.5767,15.5245,15.5693,302900.0
2007-10-16 15:20:00,20.89,20.9,20.87,20.87,168700.0,15.5767,15.5842,15.5618,15.5618,168700.0
2007-10-16 15:30:00,20.87,20.9,20.84,20.87,289700.0,15.5618,15.5842,15.5394,15.5618,289700.0
2007-10-16 15:40:00,20.87,20.88,20.79,20.8,561700.0,15.5618,15.5693,15.5022,15.5096,561700.0
2007-10-16 15:50:00,20.8,20.86,20.79,20.86,893900.0,15.5096,15.5544,15.5022,15.5544,893900.0
2007-10-17 09:30:00,21.32,21.35,21.22,21.3,2058200.0,15.8974,15.9197,15.8228,15.8824,2058200.0
2007-10-17 09:40:00,21.3,21.34,21.22,21.32,489200.0,15.8824,15.9123,15.8228,15.8974,489200.0
2007-10-17 09:50:00,21.32,21.4,21.3,21.32,976100.0,15.8974,15.957,15.8824,15.8974,976100.0
2007-10-17 10:00:00,21.32,21.42,21.3,21.41,682800.0,15.8974,15.9719,15.8824,15.9645,682800.0
2007-10-17 10:10:00,21.41,21.5,21.41,21.49,1290800.0,15.9645,16.0316,15.9645,16.0241,1290800.0
2007-10-17 10:20:00,21.49,21.52,21.48,21.51,1184900.0,16.0241,16.0465,16.0167,16.039,1184900.0
2007-10-17 10:30:00,21.51,21.6,21.47,21.48,1167400.0,16.039,16.1061,16.0092,16.0167,1167400.0
2007-10-17 10:40:00,21.48,21.53,21.44,21.52,642500.0,16.0167,16.0539,15.9868,16.0465,642500.0
2007-10-17 10:50:00,21.52,21.65,21.52,21.65,1059500.0,16.0465,16.1434,16.0465,16.1434,1059500.0
2007-10-17 11:00:00,21.66,21.77,21.57,21.59,1778300.0,16.1509,16.2329,16.0838,16.0987,1778300.0
2007-10-17 11:10:00,21.59,21.6,21.45,21.51,1184500.0,16.0987,16.1061,15.9943,16.039,1184500.0
2007-10-17 11:20:00,21.51,21.52,21.45,21.47,593500.0,16.039,16.0465,15.9943,16.0092,593500.0
2007-10-17 11:30:00,21.47,21.59,21.47,21.58,433900.0,16.0092,16.0987,16.0092,16.0912,433900.0
2007-10-17 11:40:00,21.59,21.63,21.58,21.58,431700.0,16.0987,16.1285,16.0912,16.0912,431700.0
2007-10-17 11:50:00,21.58,21.58,21.51,21.52,463800.0,16.0912,16.0912,16.039,16.0465,463800.0
2007-10-17 12:00:00,21.52,21.55,21.47,21.55,578400.0,16.0465,16.0689,16.0092,16.0689,578400.0
2007-10-17 12:10:00,21.55,21.55,21.46,21.54,501800.0,16.0689,16.0689,16.0018,16.0614,501800.0
2007-10-17 12:20:00,21.53,21.54,21.47,21.5,601500.0,16.0539,16.0614,16.0092,16.0316,601500.0
2007-10-17 12:30:00,21.5,21.55,21.47,21.5,579300.0,16.0316,16.0689,16.0092,16.0316,579300.0
2007-10-17 12:40:00,21.5,21.5,21.42,21.43,608100.0,16.0316,16.0316,15.9719,15.9794,608100.0
2007-10-17 12:50:00,21.43,21.55,21.43,21.49,1191300.0,15.9794,16.0689,15.9794,16.0241,1191300.0
2007-10-17 13:00:00,21.49,21.53,21.4,21.4,714000.0,16.0241,16.0539,15.957,15.957,714000.0
2007-10-17 13:10:00,21.4,21.5,21.38,21.43,427400.0,15.957,16.0316,15.9421,15.9794,427400.0
2007-10-17 13:20:00,21.42,21.52,21.41,21.45,776500.0,15.9719,16.0465,15.9645,15.9943,776500.0
2007-10-17 13:30:00,21.45,21.49,21.41,21.46,752900.0,15.9943,16.0241,15.9645,16.0018,752900.0
2007-10-17 13:40:00,21.47,21.47,21.38,21.41,393900.0,16.0092,16.0092,15.9421,15.9645,393900.0
2007-10-17 13:50:00,21.4,21.45,21.36,21.45,700700.0,15.957,15.9943,15.9272,15.9943,700700.0
2007-10-17 14:00:00,21.44,21.54,21.4,21.53,746100.0,15.9868,16.0614,15.957,16.0539,746100.0
2007-10-17 14:10:00,21.53,21.56,21.43,21.43,591200.0,16.0539,16.0763,15.9794,15.9794,591200.0
2007-10-17 14:20:00,21.43,21.43,21.35,21.39,695400.0,15.9794,15.9794,15.9197,15.9496,695400.0
2007-10-17 14:30:00,21.4,21.44,21.34,21.41,501000.0,15.957,15.9868,15.9123,15.9645,501000.0
2007-10-17 14:40:00,21.42,21.46,21.41,21.43,519800.0,15.9719,16.0018,15.9645,15.9794,519800.0
2007-10-17 14:50:00,21.44,21.44,21.36,21.4,491800.0,15.9868,15.9868,15.9272,15.957,491800.0
2007-10-17 15:00:00,21.4,21.45,21.39,21.45,437600.0,15.957,15.9943,15.9496,15.9943,437600.0
2007-10-17 15:10:00,21.45,21.52,21.44,21.5,620100.0,15.9943,16.0465,15.9868,16.0316,620100.0
2007-10-17 15:20:00,21.49,21.5,21.46,21.48,561800.0,16.0241,16.0316,16.0018,16.0167,561800.0
2007-10-17 15:30:00,21.48,21.5,21.47,21.47,449600.0,16.0167,16.0316,16.0092,16.0092,449600.0
2007-10-17 15:40:00,21.47,21.59,21.47,21.56,841700.0,16.0092,16.0987,16.0092,16.0763,841700.0
2007-10-17 15:50:00,21.56,21.64,21.53,21.62,1441400.0,16.0763,16.136,16.0539,16.1211,1441400.0
2007-10-18 09:30:00,21.38,21.4,21.25,21.26,1409600.0,15.9421,15.957,15.8452,15.8526,1409600.0
2007-10-18 09:40:00,21.26,21.35,21.25,21.25,477800.0,15.8526,15.9197,15.8452,15.8452,477800.0
2007-10-18 09:50:00,21.26,21.26,21.1,21.12,865200.0,15.8526,15.8526,15.7333,15.7482,865200.0
2007-10-18 10:00:00,21.11,21.11,20.92,20.97,1439600.0,15.7408,15.7408,15.5991,15.6364,1439600.0
2007-10-18 10:10:00,20.97,21.04,20.94,21.01,1774200.0,15.6364,15.6886,15.614,15.6662,1774200.0
2007-10-18 10:20:00,21.01,21.05,20.99,21.04,1023000.0,15.6662,15.696,15.6513,15.6886,1023000.0
2007-10-18 10:30:00,21.03,21.03,20.9,20.94,1195300.0,15.6811,15.6811,15.5842,15.614,1195300.0
2007-10-18 10:40:00,20.95,21.02,20.95,20.99,433100.0,15.6215,15.6737,15.6215,15.6513,433100.0
2007-10-18 10:50:00,20.99,21.0,20.95,20.96,230600.0,15.6513,15.6588,15.6215,15.6289,230600.0
2007-10-18 11:00:00,20.97,20.97,20.91,20.93,332700.0,15.6364,15.6364,15.5916,15.6066,332700.0
2007-10-18 11:10:00,20.92,20.92,20.84,20.85,626700.0,15.5991,15.5991,15.5394,15.5469,626700.0
2007-10-18 11:20:00,20.85,20.85,20.81,20.84,407800.0,15.5469,15.5469,15.5171,15.5394,407800.0
2007-10-18 11:30:00,20.84,20.87,20.81,20.87,335600.0,15.5394,15.5618,15.5171,15.5618,335600.0
2007-10-18 11:40:00,20.87,20.9,20.83,20.84,355700.0,15.5618,15.5842,15.532,15.5394,355700.0
2007-10-18 11:50:00,20.83,20.87,20.83,20.85,245400.0,15.532,15.5618,15.532,15.5469,245400.0
2007-10-18 12:00:00,20.85,20.86,20.8,20.81,267700.0,15.5469,15.5544,15.5096,15.5171,267700.0
2007-10-18 12:10:00,20.8,20.83,20.77,20.83,331100.0,15.5096,15.532,15.4873,15.532,331100.0
2007-10-18 12:20:00,20.82,20.84,20.77,20.8,510400.0,15.5245,15.5394,15.4873,15.5096,510400.0
2007-10-18 12:30:00,20.8,20.85,20.79,20.84,182500.0,15.5096,15.5469,15.5022,15.5394,182500.0
2007-10-18 12:40:00,20.84,20.87,20.82,20.82,218400.0,15.5394,15.5618,15.5245,15.5245,218400.0
2007-10-18 12:50:00,20.82,20.86,20.8,20.81,272300.0,15.5245,15.5544,15.5096,15.5171,272300.0
2007-10-18 13:00:00,20.81,20.83,20.8,20.81,161400.0,15.5171,15.532,15.5096,15.5171,161400.0
2007-10-18 13:10:00,20.81,20.86,20.79,20.85,288800.0,15.5171,15.5544,15.5022,15.5469,288800.0
2007-10-18 13:20:00,20.85,20.85,20.79,20.81,333400.0,15.5469,15.5469,15.5022,15.5171,333400.0
2007-10-18 13:30:00,20.81,20.84,20.79,20.8,437100.0,15.5171,15.5394,15.5022,15.5096,437100.0
2007-10-18 13:40:00,20.8,20.87,20.79,20.87,348100.0,15.5096,15.5618,15.5022,15.5618,348100.0
2007-10-18 13:50:00,20.86,20.94,20.84,20.93,456700.0,15.5544,15.614,15.5394,15.6066,456700.0
2007-10-18 14:00:00,20.93,20.95,20.89,20.93,789500.0,15.6066,15.6215,15.5767,15.6066,789500.0
2007-10-18 14:10:00,20.94,20.94,20.86,20.87,455300.0,15.614,15.614,15.5544,15.5618,455300.0
2007-10-18 14:20:00,20.88,20.9,20.85,20.9,235500.0,15.5693,15.5842,15.5469,15.5842,235500.0
2007-10-18 14:30:00,20.9,20.9,20.86,20.89,239800.0,15.5842,15.5842,15.5544,15.5767,239800.0
2007-10-18 14:40:00,20.89,20.91,20.87,20.87,336200.0,15.5767,15.5916,15.5618,15.5618,336200.0
2007-10-18 14:50:00,20.87,20.91,20.87,20.9,207700.0,15.5618,15.5916,15.5618,15.5842,207700.0
2007-10-18 15:00:00,20.9,20.97,20.88,20.94,732800.0,15.5842,15.6364,15.5693,15.614,732800.0
2007-10-18 15:10:00,20.94,20.95,20.89,20.9,744600.0,15.614,15.6215,15.5767,15.5842,744600.0
2007-10-18 15:20:00,20.9,20.91,20.83,20.84,587400.0,15.5842,15.5916,15.532,15.5394,587400.0
2007-10-18 15:30:00,20.84,20.87,20.84,20.85,752000.0,15.5394,15.5618,15.5394,15.5469,752000.0
2007-10-18 15:40:00,20.85,20.86,20.83,20.84,803600.0,15.5469,15.5544,15.532,15.5394,803600.0
2007-10-18 15:50:00,20.84,20.91,20.83,20.87,1411200.0,15.5394,15.5916,15.532,15.5618,1411200.0
2007-10-19 09:30:00,20.86,20.87,20.65,20.67,2584100.0,15.5544,15.5618,15.3978,15.4127,2584100.0
2007-10-19 09:40:00,20.66,20.67,20.55,20.62,737600.0,15.4052,15.4127,15.3232,15.3754,737600.0
2007-10-19 09:50:00,20.62,20.66,20.58,20.65,336400.0,15.3754,15.4052,15.3456,15.3978,336400.0
2007-10-19 10:00:00,20.65,20.67,20.43,20.53,563900.0,15.3978,15.4127,15.2337,15.3083,563900.0
2007-10-19 10:10:00,20.54,20.57,20.49,20.53,621200.0,15.3158,15.3381,15.2785,15.3083,621200.0
2007-10-19 10:20:00,20.53,20.58,20.52,20.56,361500.0,15.3083,15.3456,15.3008,15.3307,361500.0
2007-10-19 10:30:00,20.56,20.58,20.53,20.55,248500.0,15.3307,15.3456,15.3083,15.3232,248500.0
2007-10-19 10:40:00,20.55,20.58,20.48,20.56,617500.0,15.3232,15.3456,15.271,15.3307,617500.0
2007-10-19 10:50:00,20.56,20.56,20.42,20.43,402900.0,15.3307,15.3307,15.2263,15.2337,402900.0
2007-10-19 11:00:00,20.42,20.55,20.42,20.53,340200.0,15.2263,15.3232,15.2263,15.3083,340200.0
2007-10-19 11:10:00,20.52,20.58,20.52,20.56,215600.0,15.3008,15.3456,15.3008,15.3307,215600.0
2007-10-19 11:20:00,20.56,20.57,20.53,20.57,165400.0,15.3307,15.3381,15.3083,15.3381,165400.0
2007-10-19 11:30:00,20.56,20.57,20.46,20.55,313800.0,15.3307,15.3381,15.2561,15.3232,313800.0
2007-10-19 11:40:00,20.54,20.57,20.52,20.55,157100.0,15.3158,15.3381,15.3008,15.3232,157100.0
2007-10-19 11:50:00,20.55,20.59,20.54,20.56,297200.0,15.3232,15.353,15.3158,15.3307,297200.0
2007-10-19 12:00:00,20.56,20.56,20.5,20.54,192400.0,15.3307,15.3307,15.2859,15.3158,192400.0
2007-10-19 12:10:00,20.53,20.6,20.53,20.56,204700.0,15.3083,15.3605,15.3083,15.3307,204700.0
2007-10-19 12:20:00,20.56,20.57,20.5,20.5,147800.0,15.3307,15.3381,15.2859,15.2859,147800.0
2007-10-19 12:30:00,20.5,20.54,20.49,20.53,155700.0,15.2859,15.3158,15.2785,15.3083,155700.0
2007-10-19 12:40:00,20.53,20.56,20.5,20.53,132700.0,15.3083,15.3307,15.2859,15.3083,132700.0
2007-10-19 12:50:00,20.52,20.53,20.46,20.47,243100.0,15.3008,15.3083,15.2561,15.2636,243100.0
2007-10-19 13:00:00,20.47,20.48,20.42,20.44,279100.0,15.2636,15.271,15.2263,15.2412,279100.0
2007-10-19 13:10:00,20.43,20.45,20.42,20.43,214400.0,15.2337,15.2486,15.2263,15.2337,214400.0
2007-10-19 13:20:00,20.43,20.44,20.4,20.41,211700.0,15.2337,15.2412,15.2114,15.2188,211700.0
2007-10-19 13:30:00,20.42,20.46,20.41,20.44,193000.0,15.2263,15.2561,15.2188,15.2412,193000.0
2007-10-19 13:40:00,20.44,20.53,20.44,20.52,287300.0,15.2412,15.3083,15.2412,15.3008,287300.0
2007-10-19 13:50:00,20.51,20.52,20.46,20.47,160600.0,15.2934,15.3008,15.2561,15.2636,160600.0
2007-10-19 14:00:00,20.46,20.47,20.43,20.45,182800.0,15.2561,15.2636,15.2337,15.2486,182800.0
2007-10-19 14:10:00,20.45,20.48,20.4,20.42,372800.0,15.2486,15.271,15.2114,15.2263,372800.0
2007-10-19 14:20:00,20.41,20.45,20.38,20.42,501700.0,15.2188,15.2486,15.1964,15.2263,501700.0
2007-10-19 14:30:00,20.41,20.44,20.37,20.4,267400.0,15.2188,15.2412,15.189,15.2114,267400.0
2007-10-19 14:40:00,20.4,20.42,20.36,20.4,381700.0,15.2114,15.2263,15.1815,15.2114,381700.0
2007-10-19 14:50:00,20.4,20.41,20.3,20.34,667200.0,15.2114,15.2188,15.1368,15.1666,667200.0
2007-10-19 15:00:00,20.34,20.37,20.29,20.35,702700.0,15.1666,15.189,15.1293,15.1741,702700.0
2007-10-19 15:10:00,20.35,20.36,20.28,20.31,631700.0,15.1741,15.1815,15.1219,15.1442,631700.0
2007-10-19 15:20:00,20.3,20.32,20.27,20.27,828800.0,15.1368,15.1517,15.1144,15.1144,828800.0
2007-10-19 15:30:00,20.28,20.28,20.13,20.22,1546700.0,15.1219,15.1219,15.01,15.0771,1546700.0
2007-10-19 15:40:00,20.23,20.23,20.06,20.1,1039400.0,15.0846,15.0846,14.9578,14.9877,1039400.0
2007-10-19 15:50:00,20.1,20.2,20.08,20.09,1589800.0,14.9877,15.0622,14.9727,14.9802,1589800.0
2007-10-22 09:30:00,20.1,20.22,20.01,20.06,666000.0,14.9877,15.0771,14.9206,14.9578,666000.0
2007-10-22 09:40:00,20.07,20.31,20.06,20.31,902900.0,14.9653,15.1442,14.9578,15.1442,902900.0
2007-10-22 09:50:00,20.31,20.54,20.23,20.31,1063400.0,15.1442,15.3158,15.0846,15.1442,1063400.0
2007-10-22 10:00:00,20.31,20.4,20.31,20.4,325900.0,15.1442,15.2114,15.1442,15.2114,325900.0
2007-10-22 10:10:00,20.4,20.59,20.36,20.45,689000.0,15.2114,15.353,15.1815,15.2486,689000.0
2007-10-22 10:20:00,20.45,20.45,20.35,20.4,224300.0,15.2486,15.2486,15.1741,15.2114,224300.0
2007-10-22 10:30:00,20.4,20.42,20.31,20.33,448900.0,15.2114,15.2263,15.1442,15.1592,448900.0
2007-10-22 10:40:00,20.33,20.4,20.32,20.35,383600.0,15.1592,15.2114,15.1517,15.1741,383600.0
2007-10-22 10:50:00,20.35,20.35,20.18,20.26,422400.0,15.1741,15.1741,15.0473,15.107,422400.0
2007-10-22 11:00:00,20.26,20.3,20.19,20.29,326200.0,15.107,15.1368,15.0548,15.1293,326200.0
2007-10-22 11:10:00,20.28,20.32,20.27,20.29,144000.0,15.1219,15.1517,15.1144,15.1293,144000.0
2007-10-22 11:20:00,20.29,20.45,20.28,20.45,507300.0,15.1293,15.2486,15.1219,15.2486,507300.0
2007-10-22 11:30:00,20.45,20.51,20.44,20.44,243100.0,15.2486,15.2934,15.2412,15.2412,243100.0
2007-10-22 11:40:00,20.45,20.45,20.35,20.41,227800.0,15.2486,15.2486,15.1741,15.2188,227800.0
2007-10-22 11:50:00,20.41,20.47,20.39,20.47,212000.0,15.2188,15.2636,15.2039,15.2636,212000.0
2007-10-22 12:00:00,20.47,20.47,20.38,20.4,215100.0,15.2636,15.2636,15.1964,15.2114,215100.0
2007-10-22 12:10:00,20.4,20.4,20.38,20.38,54900.0,15.2114,15.2114,15.1964,15.1964,54900.0
2007-10-22 12:20:00,20.38,20.41,20.36,20.41,123000.0,15.1964,15.2188,15.1815,15.2188,123000.0
2007-10-22 12:30:00,20.41,20.44,20.38,20.38,97700.0,15.2188,15.2412,15.1964,15.1964,97700.0
2007-10-22 12:40:00,20.38,20.42,20.36,20.41,133800.0,15.1964,15.2263,15.1815,15.2188,133800.0
2007-10-22 12:50:00,20.42,20.46,20.4,20.44,206700.0,15.2263,15.2561,15.2114,15.2412,206700.0
2007-10-22 13:00:00,20.43,20.46,20.42,20.45,174800.0,15.2337,15.2561,15.2263,15.2486,174800.0
2007-10-22 13:10:00,20.45,20.47,20.42,20.46,276000.0,15.2486,15.2636,15.2263,15.2561,276000.0
2007-10-22 13:20:00,20.46,20.46,20.43,20.46,137500.0,15.2561,15.2561,15.2337,15.2561,137500.0
2007-10-22 13:30:00,20.46,20.53,20.43,20.45,307100.0,15.2561,15.3083,15.2337,15.2486,307100.0
2007-10-22 13:40:00,20.44,20.47,20.42,20.46,143100.0,15.2412,15.2636,15.2263,15.2561,143100.0
2007-10-22 13:50:00,20.47,20.47,20.38,20.38,216800.0,15.2636,15.2636,15.1964,15.1964,216800.0
2007-10-22 14:00:00,20.37,20.43,20.37,20.4,151500.0,15.189,15.2337,15.189,15.2114,151500.0
2007-10-22 14:10:00,20.4,20.44,20.39,20.41,156700.0,15.2114,15.2412,15.2039,15.2188,156700.0
2007-10-22 14:20:00,20.42,20.42,20.35,20.36,208500.0,15.2263,15.2263,15.1741,15.1815,208500.0
2007-10-22 14:30:00,20.36,20.42,20.34,20.37,263600.0,15.1815,15.2263,15.1666,15.189,263600.0
2007-10-22 14:40:00,20.36,20.43,20.36,20.42,216300.0,15.1815,15.2337,15.1815,15.2263,216300.0
2007-10-22 14:50:00,20.42,20.42,20.36,20.38,171400.0,15.2263,15.2263,15.1815,15.1964,171400.0
2007-10-22 15:00:00,20.38,20.41,20.3,20.31,362000.0,15.1964,15.2188,15.1368,15.1442,362000.0
2007-10-22 15:10:00,20.31,20.33,20.26,20.29,292200.0,15.1442,15.1592,15.107,15.1293,292200.0
2007-10-22 15:20:00,20.29,20.32,20.25,20.3,303900.0,15.1293,15.1517,15.0995,15.1368,303900.0
2007-10-22 15:30:00,20.3,20.37,20.3,20.34,270400.0,15.1368,15.189,15.1368,15.1666,270400.0
2007-10-22 15:40:00,20.34,20.44,20.33,20.43,410700.0,15.1666,15.2412,15.1592,15.2337,410700.0
2007-10-22 15:50:00,20.42,20.47,20.4,20.45,528100.0,15.2263,15.2636,15.2114,15.2486,528100.0
2007-10-23 09:30:00,20.5,20.58,20.36,20.46,583300.0,15.2859,15.3456,15.1815,15.2561,583300.0
2007-10-23 09:40:00,20.46,20.6,20.43,20.46,706300.0,15.2561,15.3605,15.2337,15.2561,706300.0
2007-10-23 09:50:00,20.46,20.47,20.33,20.34,698500.0,15.2561,15.2636,15.1592,15.1666,698500.0
2007-10-23 10:00:00,20.35,20.5,20.34,20.42,428900.0,15.1741,15.2859,15.1666,15.2263,428900.0
2007-10-23 10:10:00,20.42,20.42,20.31,20.33,251900.0,15.2263,15.2263,15.1442,15.1592,251900.0
2007-10-23 10:20:00,20.33,20.43,20.31,20.43,241800.0,15.1592,15.2337,15.1442,15.2337,241800.0
2007-10-23 10:30:00,20.42,20.47,20.41,20.45,223400.0,15.2263,15.2636,15.2188,15.2486,223400.0
2007-10-23 10:40:00,20.45,20.5,20.41,20.42,235000.0,15.2486,15.2859,15.2188,15.2263,235000.0
2007-10-23 10:50:00,20.42,20.43,20.36,20.41,343600.0,15.2263,15.2337,15.1815,15.2188,343600.0
2007-10-23 11:00:00,20.41,20.45,20.4,20.43,199100.0,15.2188,15.2486,15.2114,15.2337,199100.0
2007-10-23 11:10:00,20.43,20.45,20.32,20.34,345100.0,15.2337,15.2486,15.1517,15.1666,345100.0
2007-10-23 11:20:00,20.34,20.34,20.21,20.28,264200.0,15.1666,15.1666,15.0697,15.1219,264200.0
2007-10-23 11:30:00,20.28,20.38,20.25,20.35,200200.0,15.1219,15.1964,15.0995,15.1741,200200.0
2007-10-23 11:40:00,20.35,20.4,20.32,20.39,158800.0,15.1741,15.2114,15.1517,15.2039,158800.0
2007-10-23 11:50:00,20.38,20.41,20.35,20.36,131600.0,15.1964,15.2188,15.1741,15.1815,131600.0
2007-10-23 12:00:00,20.36,20.41,20.32,20.32,216300.0,15.1815,15.2188,15.1517,15.1517,216300.0
2007-10-23 12:10:00,20.31,20.33,20.23,20.26,356900.0,15.1442,15.1592,15.0846,15.107,356900.0
2007-10-23 12:20:00,20.26,20.29,20.25,20.29,161300.0,15.107,15.1293,15.0995,15.1293,161300.0
2007-10-23 12:30:00,20.28,20.35,20.28,20.35,181800.0,15.1219,15.1741,15.1219,15.1741,181800.0
2007-10-23 12:40:00,20.34,20.36,20.33,20.35,131500.0,15.1666,15.1815,15.1592,15.1741,131500.0
2007-10-23 12:50:00,20.35,20.36,20.33,20.35,97400.0,15.1741,15.1815,15.1592,15.1741,97400.0
2007-10-23 13:00:00,20.34,20.36,20.33,20.36,166000.0,15.1666,15.1815,15.1592,15.1815,166000.0
2007-10-23 13:10:00,20.36,20.43,20.36,20.41,153800.0,15.1815,15.2337,15.1815,15.2188,153800.0
2007-10-23 13:20:00,20.41,20.43,20.35,20.36,249800.0,15.2188,15.2337,15.1741,15.1815,249800.0
2007-10-23 13:30:00,20.36,20.38,20.35,20.37,209500.0,15.1815,15.1964,15.1741,15.189,209500.0
2007-10-23 13:40:00,20.36,20.37,20.34,20.35,210400.0,15.1815,15.189,15.1666,15.1741,210400.0
2007-10-23 13:50:00,20.34,20.36,20.31,20.36,241100.0,15.1666,15.1815,15.1442,15.1815,241100.0
2007-10-23 14:00:00,20.36,20.39,20.35,20.38,270400.0,15.1815,15.2039,15.1741,15.1964,270400.0
2007-10-23 14:10:00,20.38,20.4,20.33,20.36,403100.0,15.1964,15.2114,15.1592,15.1815,403100.0
2007-10-23 14:20:00,20.36,20.39,20.33,20.37,446200.0,15.1815,15.2039,15.1592,15.189,446200.0
2007-10-23 14:30:00,20.37,20.42,20.36,20.4,241400.0,15.189,15.2263,15.1815,15.2114,241400.0
2007-10-23 14:40:00,20.4,20.42,20.33,20.36,333800.0,15.2114,15.2263,15.1592,15.1815,333800.0
2007-10-23 14:50:00,20.36,20.42,20.36,20.38,218100.0,15.1815,15.2263,15.1815,15.1964,218100.0
2007-10-23 15:00:00,20.38,20.44,20.35,20.42,298000.0,15.1964,15.2412,15.1741,15.2263,298000.0
2007-10-23 15:10:00,20.42,20.42,20.36,20.37,200400.0,15.2263,15.2263,15.1815,15.189,200400.0
2007-10-23 15:20:00,20.36,20.46,20.36,20.45,390500.0,15.1815,15.2561,15.1815,15.2486,390500.0
2007-10-23 15:30:00,20.44,20.49,20.43,20.45,434200.0,15.2412,15.2785,15.2337,15.2486,434200.0
2007-10-23 15:40:00,20.45,20.5,20.45,20.46,440800.0,15.2486,15.2859,15.2486,15.2561,440800.0
2007-10-23 15:50:00,20.45,20.52,20.45,20.52,761400.0,15.2486,15.3008,15.2486,15.3008,761400.0
2007-10-24 09:30:00,20.36,20.64,20.33,20.57,1130600.0,15.1815,15.3903,15.1592,15.3381,1130600.0
2007-10-24 09:40:00,20.58,20.59,20.48,20.48,379600.0,15.3456,15.353,15.271,15.271,379600.0
2007-10-24 09:50:00,20.48,20.5,20.3,20.34,445700.0,15.271,15.2859,15.1368,15.1666,445700.0
2007-10-24 10:00:00,20.33,20.34,20.19,20.2,705000.0,15.1592,15.1666,15.0548,15.0622,705000.0
2007-10-24 10:10:00,20.19,20.19,20.11,20.11,501000.0,15.0548,15.0548,14.9951,14.9951,501000.0
2007-10-24 10:20:00,20.12,20.17,20.1,20.15,893100.0,15.0026,15.0399,14.9877,15.0249,893100.0
2007-10-24 10:30:00,20.14,20.15,20.1,20.1,494900.0,15.0175,15.0249,14.9877,14.9877,494900.0
2007-10-24 10:40:00,20.1,20.1,19.99,20.0,1206700.0,14.9877,14.9877,14.9056,14.9131,1206700.0
2007-10-24 10:50:00,20.0,20.05,19.98,20.0,610700.0,14.9131,14.9504,14.8982,14.9131,610700.0
2007-10-24 11:00:00,20.0,20.03,19.97,19.99,470400.0,14.9131,14.9355,14.8907,14.9056,470400.0
2007-10-24 11:10:00,19.98,19.99,19.74,19.76,823900.0,14.8982,14.9056,14.7192,14.7341,823900.0
2007-10-24 11:20:00,19.76,19.86,19.72,19.85,831300.0,14.7341,14.8087,14.7043,14.8012,831300.0
2007-10-24 11:30:00,19.84,19.94,19.84,19.92,670200.0,14.7938,14.8684,14.7938,14.8534,670200.0
2007-10-24 11:40:00,19.92,19.99,19.87,19.99,314600.0,14.8534,14.9056,14.8162,14.9056,314600.0
2007-10-24 11:50:00,20.0,20.04,19.96,19.99,491400.0,14.9131,14.9429,14.8833,14.9056,491400.0
2007-10-24 12:00:00,19.98,19.99,19.9,19.99,297200.0,14.8982,14.9056,14.8385,14.9056,297200.0
2007-10-24 12:10:00,19.99,20.01,19.94,19.95,268600.0,14.9056,14.9206,14.8684,14.8758,268600.0
2007-10-24 12:20:00,19.95,20.04,19.91,20.01,214400.0,14.8758,14.9429,14.846,14.9206,214400.0
2007-10-24 12:30:00,20.02,20.09,20.0,20.05,239200.0,14.928,14.9802,14.9131,14.9504,239200.0
2007-10-24 12:40:00,20.05,20.15,20.05,20.12,538100.0,14.9504,15.0249,14.9504,15.0026,538100.0
2007-10-24 12:50:00,20.12,20.12,19.99,20.07,473100.0,15.0026,15.0026,14.9056,14.9653,473100.0
2007-10-24 13:00:00,20.08,20.08,19.99,20.02,199200.0,14.9727,14.9727,14.9056,14.928,199200.0
2007-10-24 13:10:00,20.03,20.04,19.96,20.02,247900.0,14.9355,14.9429,14.8833,14.928,247900.0
2007-10-24 13:20:00,20.02,20.08,19.99,20.05,185600.0,14.928,14.9727,14.9056,14.9504,185600.0
2007-10-24 13:30:00,20.04,20.05,19.95,19.95,123400.0,14.9429,14.9504,14.8758,14.8758,123400.0
2007-10-24 13:40:00,19.95,20.0,19.91,19.99,203700.0,14.8758,14.9131,14.846,14.9056,203700.0
2007-10-24 13:50:00,19.99,20.0,19.92,19.94,136100.0,14.9056,14.9131,14.8534,14.8684,136100.0
2007-10-24 14:00:00,19.94,19.97,19.88,19.94,285300.0,14.8684,14.8907,14.8236,14.8684,285300.0
2007-10-24 14:10:00,19.93,19.95,19.88,19.91,262500.0,14.8609,14.8758,14.8236,14.846,262500.0
2007-10-24 14:20:00,19.91,20.1,19.91,20.06,412700.0,14.846,14.9877,14.846,14.9578,412700.0
2007-10-24 14:30:00,20.05,20.09,20.0,20.02,485300.0,14.9504,14.9802,14.9131,14.928,485300.0
2007-10-24 14:40:00,20.03,20.04,19.9,19.97,648500.0,14.9355,14.9429,14.8385,14.8907,648500.0
2007-10-24 14:50:00,19.98,20.04,19.9,20.04,597600.0,14.8982,14.9429,14.8385,14.9429,597600.0
2007-10-24 15:00:00,20.04,20.11,20.0,20.11,403100.0,14.9429,14.9951,14.9131,14.9951,403100.0
2007-10-24 15:10:00,20.11,20.18,19.99,19.99,1174100.0,14.9951,15.0473,14.9056,14.9056,1174100.0
2007-10-24 15:20:00,19.99,20.11,19.98,20.09,773400.0,14.9056,14.9951,14.8982,14.9802,773400.0
2007-10-24 15:30:00,20.09,20.1,20.0,20.02,773100.0,14.9802,14.9877,14.9131,14.928,773100.0
2007-10-24 15:40:00,20.01,20.08,20.0,20.02,606600.0,14.9206,14.9727,14.9131,14.928,606600.0
2007-10-24 15:50:00,20.02,20.15,20.02,20.11,1256100.0,14.928,15.0249,14.928,14.9951,1256100.0
2007-10-25 09:30:00,19.85,19.86,19.61,19.68,2310900.0,14.8012,14.8087,14.6223,14.6745,2310900.0
2007-10-25 09:40:00,19.68,19.9,19.63,19.84,2000800.0,14.6745,14.8385,14.6372,14.7938,2000800.0
2007-10-25 09:50:00,19.83,19.91,19.59,19.61,1047700.0,14.7863,14.846,14.6074,14.6223,1047700.0
2007-10-25 10:00:00,19.61,19.74,19.61,19.69,1104700.0,14.6223,14.7192,14.6223,14.6819,1104700.0
2007-10-25 10:10:00,19.7,19.85,19.7,19.85,901900.0,14.6894,14.8012,14.6894,14.8012,901900.0
2007-10-25 10:20:00,19.85,19.86,19.67,19.72,526600.0,14.8012,14.8087,14.667,14.7043,526600.0
2007-10-25 10:30:00,19.72,19.74,19.63,19.63,373000.0,14.7043,14.7192,14.6372,14.6372,373000.0
2007-10-25 10:40:00,19.63,19.66,19.61,19.65,382100.0,14.6372,14.6596,14.6223,14.6521,382100.0
2007-10-25 10:50:00,19.64,19.74,19.63,19.71,544600.0,14.6447,14.7192,14.6372,14.6969,544600.0
2007-10-25 11:00:00,19.71,19.72,19.6,19.61,830900.0,14.6969,14.7043,14.6148,14.6223,830900.0
2007-10-25 11:10:00,19.61,19.62,19.51,19.51,758400.0,14.6223,14.6297,14.5477,14.5477,758400.0
2007-10-25 11:20:00,19.51,19.52,19.44,19.45,932700.0,14.5477,14.5552,14.4955,14.503,932700.0
2007-10-25 11:30:00,19.46,19.51,19.41,19.41,489200.0,14.5104,14.5477,14.4732,14.4732,489200.0
2007-10-25 11:40:00,19.41,19.44,19.32,19.34,958100.0,14.4732,14.4955,14.4061,14.421,958100.0
2007-10-25 11:50:00,19.34,19.35,19.22,19.22,979200.0,14.421,14.4284,14.3315,14.3315,979200.0
2007-10-25 12:00:00,19.22,19.28,19.19,19.24,873200.0,14.3315,14.3762,14.3091,14.3464,873200.0
2007-10-25 12:10:00,19.24,19.32,19.2,19.31,593500.0,14.3464,14.4061,14.3166,14.3986,593500.0
2007-10-25 12:20:00,19.31,19.34,19.23,19.29,745800.0,14.3986,14.421,14.3389,14.3837,745800.0
2007-10-25 12:30:00,19.3,19.3,19.19,19.2,804300.0,14.3911,14.3911,14.3091,14.3166,804300.0
2007-10-25 12:40:00,19.21,19.25,19.18,19.19,491500.0,14.324,14.3539,14.3017,14.3091,491500.0
2007-10-25 12:50:00,19.2,19.28,19.19,19.22,388800.0,14.3166,14.3762,14.3091,14.3315,388800.0
2007-10-25 13:00:00,19.22,19.25,19.14,19.16,723800.0,14.3315,14.3539,14.2718,14.2867,723800.0
2007-10-25 13:10:00,19.15,19.15,19.06,19.06,1026500.0,14.2793,14.2793,14.2122,14.2122,1026500.0
2007-10-25 13:20:00,19.06,19.13,18.97,19.11,766200.0,14.2122,14.2644,14.1451,14.2495,766200.0
2007-10-25 13:30:00,19.11,19.19,19.11,19.13,577500.0,14.2495,14.3091,14.2495,14.2644,577500.0
2007-10-25 13:40:00,19.14,19.2,19.11,19.15,494600.0,14.2718,14.3166,14.2495,14.2793,494600.0
2007-10-25 13:50:00,19.16,19.19,19.13,19.16,285400.0,14.2867,14.3091,14.2644,14.2867,285400.0
2007-10-25 14:00:00,19.15,19.16,19.03,19.08,551500.0,14.2793,14.2867,14.1898,14.2271,551500.0
2007-10-25 14:10:00,19.08,19.11,19.08,19.1,628300.0,14.2271,14.2495,14.2271,14.242,628300.0
2007-10-25 14:20:00,19.09,19.14,19.09,19.14,1042700.0,14.2346,14.2718,14.2346,14.2718,1042700.0
2007-10-25 14:30:00,19.14,19.26,19.12,19.21,660500.0,14.2718,14.3613,14.2569,14.324,660500.0
2007-10-25 14:40:00,19.21,19.25,19.17,19.21,555000.0,14.324,14.3539,14.2942,14.324,555000.0
2007-10-25 14:50:00,19.21,19.35,19.21,19.33,989400.0,14.324,14.4284,14.324,14.4135,989400.0
2007-10-25 15:00:00,19.33,19.4,19.28,19.33,751400.0,14.4135,14.4657,14.3762,14.4135,751400.0
2007-10-25 15:10:00,19.32,19.37,19.28,19.35,662500.0,14.4061,14.4433,14.3762,14.4284,662500.0
2007-10-25 15:20:00,19.36,19.36,19.31,19.32,524200.0,14.4359,14.4359,14.3986,14.4061,524200.0
2007-10-25 15:30:00,19.33,19.34,19.26,19.3,656700.0,14.4135,14.421,14.3613,14.3911,656700.0
2007-10-25 15:40:00,19.3,19.43,19.3,19.34,1121300.0,14.3911,14.4881,14.3911,14.421,1121300.0
2007-10-25 15:50:00,19.35,19.36,19.32,19.36,1276800.0,14.4284,14.4359,14.4061,14.4359,1276800.0
2007-10-26 09:30:00,19.4,19.74,19.21,19.35,942400.0,14.4657,14.7192,14.324,14.4284,942400.0
2007-10-26 09:40:00,19.35,19.36,19.12,19.17,1132600.0,14.4284,14.4359,14.2569,14.2942,1132600.0
2007-10-26 09:50:00,19.18,19.18,19.08,19.16,903300.0,14.3017,14.3017,14.2271,14.2867,903300.0
2007-10-26 10:00:00,19.16,19.25,19.13,19.24,771800.0,14.2867,14.3539,14.2644,14.3464,771800.0
2007-10-26 10:10:00,19.23,19.27,19.2,19.24,512300.0,14.3389,14.3688,14.3166,14.3464,512300.0
2007-10-26 10:20:00,19.25,19.28,19.24,19.28,425600.0,14.3539,14.3762,14.3464,14.3762,425600.0
2007-10-26 10:30:00,19.28,19.52,19.26,19.36,1449100.0,14.3762,14.5552,14.3613,14.4359,1449100.0
2007-10-26 10:40:00,19.37,19.42,19.3,19.32,889400.0,14.4433,14.4806,14.3911,14.4061,889400.0
2007-10-26 10:50:00,19.32,19.36,19.29,19.29,576300.0,14.4061,14.4359,14.3837,14.3837,576300.0
2007-10-26 11:00:00,19.29,19.34,19.29,19.3,1171600.0,14.3837,14.421,14.3837,14.3911,1171600.0
2007-10-26 11:10:00,19.3,19.3,19.14,19.15,1065100.0,14.3911,14.3911,14.2718,14.2793,1065100.0
2007-10-26 11:20:00,19.15,19.15,19.08,19.14,1001900.0,14.2793,14.2793,14.2271,14.2718,1001900.0
2007-10-26 11:30:00,19.13,19.17,19.04,19.05,925000.0,14.2644,14.2942,14.1973,14.2047,925000.0
2007-10-26 11:40:00,19.05,19.05,18.92,18.95,1261900.0,14.2047,14.2047,14.1078,14.1302,1261900.0
2007-10-26 11:50:00,18.94,18.95,18.81,18.82,1214700.0,14.1227,14.1302,14.0258,14.0332,1214700.0
2007-10-26 12:00:00,18.82,18.85,18.72,18.75,1024200.0,14.0332,14.0556,13.9587,13.981,1024200.0
2007-10-26 12:10:00,18.76,18.76,18.5,18.67,3548700.0,13.9885,13.9885,13.7946,13.9214,3548700.0
2007-10-26 12:20:00,18.67,18.75,18.62,18.67,1599000.0,13.9214,13.981,13.8841,13.9214,1599000.0
2007-10-26 12:30:00,18.67,18.71,18.59,18.6,2078000.0,13.9214,13.9512,13.8617,13.8692,2078000.0
2007-10-26 12:40:00,18.6,18.75,18.59,18.74,962900.0,13.8692,13.981,13.8617,13.9736,962900.0
2007-10-26 12:50:00,18.75,18.77,18.73,18.75,1561500.0,13.981,13.9959,13.9661,13.981,1561500.0
2007-10-26 13:00:00,18.74,18.75,18.69,18.73,1124400.0,13.9736,13.981,13.9363,13.9661,1124400.0
2007-10-26 13:10:00,18.74,18.89,18.74,18.8,916400.0,13.9736,14.0854,13.9736,14.0183,916400.0
2007-10-26 13:20:00,18.81,18.9,18.81,18.87,358500.0,14.0258,14.0929,14.0258,14.0705,358500.0
2007-10-26 13:30:00,18.87,18.91,18.82,18.82,707000.0,14.0705,14.1003,14.0332,14.0332,707000.0
2007-10-26 13:40:00,18.82,18.84,18.73,18.84,826200.0,14.0332,14.0481,13.9661,14.0481,826200.0
2007-10-26 13:50:00,18.84,18.87,18.81,18.86,222800.0,14.0481,14.0705,14.0258,14.0631,222800.0
2007-10-26 14:00:00,18.86,18.95,18.86,18.92,544600.0,14.0631,14.1302,14.0631,14.1078,544600.0
2007-10-26 14:10:00,18.93,18.95,18.85,18.91,576800.0,14.1152,14.1302,14.0556,14.1003,576800.0
2007-10-26 14:20:00,18.91,18.93,18.82,18.82,638900.0,14.1003,14.1152,14.0332,14.0332,638900.0
2007-10-26 14:30:00,18.83,18.86,18.82,18.84,427100.0,14.0407,14.0631,14.0332,14.0481,427100.0
2007-10-26 14:40:00,18.84,18.91,18.84,18.85,295200.0,14.0481,14.1003,14.0481,14.0556,295200.0
2007-10-26 14:50:00,18.85,18.86,18.78,18.78,1042100.0,14.0556,14.0631,14.0034,14.0034,1042100.0
2007-10-26 15:00:00,18.79,18.81,18.76,18.76,1232200.0,14.0109,14.0258,13.9885,13.9885,1232200.0
2007-10-26 15:10:00,18.77,18.78,18.75,18.76,638800.0,13.9959,14.0034,13.981,13.9885,638800.0
2007-10-26 15:20:00,18.75,18.76,18.72,18.75,930100.0,13.981,13.9885,13.9587,13.981,930100.0
2007-10-26 15:30:00,18.76,18.86,18.75,18.82,1187900.0,13.9885,14.0631,13.981,14.0332,1187900.0
2007-10-26 15:40:00,18.83,18.91,18.77,18.77,1048700.0,14.0407,14.1003,13.9959,13.9959,1048700.0
2007-10-26 15:50:00,18.78,18.86,18.77,18.85,1830200.0,14.0034,14.0631,13.9959,14.0556,1830200.0
2007-10-29 09:30:00,18.99,19.9,18.76,18.9,1288200.0,14.16,14.8385,13.9885,14.0929,1288200.0
2007-10-29 09:40:00,18.9,19.08,18.89,19.07,1126100.0,14.0929,14.2271,14.0854,14.2196,1126100.0
2007-10-29 09:50:00,19.07,19.08,19.02,19.05,1044300.0,14.2196,14.2271,14.1824,14.2047,1044300.0
2007-10-29 10:00:00,19.05,19.08,18.94,19.08,573500.0,14.2047,14.2271,14.1227,14.2271,573500.0
2007-10-29 10:10:00,19.08,19.1,18.88,18.99,925000.0,14.2271,14.242,14.078,14.16,925000.0
2007-10-29 10:20:00,18.98,19.05,18.91,19.01,696800.0,14.1525,14.2047,14.1003,14.1749,696800.0
2007-10-29 10:30:00,19.02,19.04,18.96,19.01,523100.0,14.1824,14.1973,14.1376,14.1749,523100.0
2007-10-29 10:40:00,19.02,19.03,18.98,18.99,687000.0,14.1824,14.1898,14.1525,14.16,687000.0
2007-10-29 10:50:00,18.98,19.02,18.95,19.0,669100.0,14.1525,14.1824,14.1302,14.1674,669100.0
2007-10-29 11:00:00,19.0,19.04,18.97,19.01,432600.0,14.1674,14.1973,14.1451,14.1749,432600.0
2007-10-29 11:10:00,19.02,19.06,18.99,19.01,636300.0,14.1824,14.2122,14.16,14.1749,636300.0
2007-10-29 11:20:00,19.01,19.02,18.99,19.0,276900.0,14.1749,14.1824,14.16,14.1674,276900.0
2007-10-29 11:30:00,19.0,19.01,18.99,18.99,254100.0,14.1674,14.1749,14.16,14.16,254100.0
2007-10-29 11:40:00,19.0,19.0,18.98,18.98,189300.0,14.1674,14.1674,14.1525,14.1525,189300.0
2007-10-29 11:50:00,18.99,19.0,18.98,18.99,126400.0,14.16,14.1674,14.1525,14.16,126400.0
2007-10-29 12:00:00,19.0,19.01,18.97,18.97,475500.0,14.1674,14.1749,14.1451,14.1451,475500.0
2007-10-29 12:10:00,18.97,19.04,18.95,19.04,593300.0,14.1451,14.1973,14.1302,14.1973,593300.0
2007-10-29 12:20:00,19.04,19.04,19.01,19.01,246900.0,14.1973,14.1973,14.1749,14.1749,246900.0
2007-10-29 12:30:00,19.02,19.03,18.99,19.0,430400.0,14.1824,14.1898,14.16,14.1674,430400.0
2007-10-29 12:40:00,19.0,19.0,18.99,18.99,186300.0,14.1674,14.1674,14.16,14.16,186300.0
2007-10-29 12:50:00,19.0,19.0,18.98,18.98,247700.0,14.1674,14.1674,14.1525,14.1525,247700.0
2007-10-29 13:00:00,18.99,18.99,18.96,18.97,270900.0,14.16,14.16,14.1376,14.1451,270900.0
2007-10-29 13:10:00,18.98,19.0,18.96,18.96,421200.0,14.1525,14.1674,14.1376,14.1376,421200.0
2007-10-29 13:20:00,18.96,18.96,18.91,18.92,572700.0,14.1376,14.1376,14.1003,14.1078,572700.0
2007-10-29 13:30:00,18.92,18.98,18.92,18.97,312100.0,14.1078,14.1525,14.1078,14.1451,312100.0
2007-10-29 13:40:00,18.97,19.0,18.96,19.0,179500.0,14.1451,14.1674,14.1376,14.1674,179500.0
2007-10-29 13:50:00,19.0,19.04,18.99,19.02,462000.0,14.1674,14.1973,14.16,14.1824,462000.0
2007-10-29 14:00:00,19.03,19.03,19.0,19.02,319800.0,14.1898,14.1898,14.1674,14.1824,319800.0
2007-10-29 14:10:00,19.02,19.02,18.96,18.97,379100.0,14.1824,14.1824,14.1376,14.1451,379100.0
2007-10-29 14:20:00,18.97,18.97,18.93,18.94,359500.0,14.1451,14.1451,14.1152,14.1227,359500.0
2007-10-29 14:30:00,18.94,18.95,18.86,18.9,472800.0,14.1227,14.1302,14.0631,14.0929,472800.0
2007-10-29 14:40:00,18.9,18.97,18.89,18.91,445000.0,14.0929,14.1451,14.0854,14.1003,445000.0
2007-10-29 14:50:00,18.92,18.95,18.86,18.94,350600.0,14.1078,14.1302,14.0631,14.1227,350600.0
2007-10-29 15:00:00,18.95,18.98,18.94,18.97,258500.0,14.1302,14.1525,14.1227,14.1451,258500.0
2007-10-29 15:10:00,18.97,19.01,18.96,18.99,515700.0,14.1451,14.1749,14.1376,14.16,515700.0
2007-10-29 15:20:00,18.98,19.01,18.97,18.99,256200.0,14.1525,14.1749,14.1451,14.16,256200.0
2007-10-29 15:30:00,19.0,19.0,18.96,19.0,580000.0,14.1674,14.1674,14.1376,14.1674,580000.0
2007-10-29 15:40:00,19.0,19.01,18.94,18.97,968900.0,14.1674,14.1749,14.1227,14.1451,968900.0
2007-10-29 15:50:00,18.97,18.99,18.96,18.98,1012100.0,14.1451,14.16,14.1376,14.1525,1012100.0
2007-10-30 09:30:00,18.9,19.05,18.9,18.99,619500.0,14.0929,14.2047,14.0929,14.16,619500.0
2007-10-30 09:40:00,18.98,19.07,18.95,19.06,701600.0,14.1525,14.2196,14.1302,14.2122,701600.0
2007-10-30 09:50:00,19.05,19.11,19.05,19.07,597800.0,14.2047,14.2495,14.2047,14.2196,597800.0
2007-10-30 10:00:00,19.07,19.2,19.04,19.05,905000.0,14.2196,14.3166,14.1973,14.2047,905000.0
2007-10-30 10:10:00,19.05,19.19,19.02,19.18,708800.0,14.2047,14.3091,14.1824,14.3017,708800.0
2007-10-30 10:20:00,19.19,19.25,19.16,19.22,519400.0,14.3091,14.3539,14.2867,14.3315,519400.0
2007-10-30 10:30:00,19.22,19.24,19.18,19.2,380400.0,14.3315,14.3464,14.3017,14.3166,380400.0
2007-10-30 10:40:00,19.2,19.21,19.15,19.18,280200.0,14.3166,14.324,14.2793,14.3017,280200.0
2007-10-30 10:50:00,19.18,19.21,19.18,19.19,199700.0,14.3017,14.324,14.3017,14.3091,199700.0
2007-10-30 11:00:00,19.18,19.19,19.08,19.09,265600.0,14.3017,14.3091,14.2271,14.2346,265600.0
2007-10-30 11:10:00,19.09,19.09,19.06,19.08,203300.0,14.2346,14.2346,14.2122,14.2271,203300.0
2007-10-30 11:20:00,19.08,19.14,19.07,19.07,320000.0,14.2271,14.2718,14.2196,14.2196,320000.0
2007-10-30 11:30:00,19.08,19.11,19.07,19.08,132700.0,14.2271,14.2495,14.2196,14.2271,132700.0
2007-10-30 11:40:00,19.07,19.1,19.07,19.1,89800.0,14.2196,14.242,14.2196,14.242,89800.0
2007-10-30 11:50:00,19.1,19.14,19.07,19.12,255200.0,14.242,14.2718,14.2196,14.2569,255200.0
2007-10-30 12:00:00,19.11,19.13,19.09,19.11,177700.0,14.2495,14.2644,14.2346,14.2495,177700.0
2007-10-30 12:10:00,19.11,19.14,19.1,19.14,87700.0,14.2495,14.2718,14.242,14.2718,87700.0
2007-10-30 12:20:00,19.14,19.2,19.13,19.18,239700.0,14.2718,14.3166,14.2644,14.3017,239700.0
2007-10-30 12:30:00,19.19,19.28,19.18,19.23,578200.0,14.3091,14.3762,14.3017,14.3389,578200.0
2007-10-30 12:40:00,19.23,19.27,19.21,19.27,144900.0,14.3389,14.3688,14.324,14.3688,144900.0
2007-10-30 12:50:00,19.27,19.27,19.23,19.23,259000.0,14.3688,14.3688,14.3389,14.3389,259000.0
2007-10-30 13:00:00,19.23,19.27,19.22,19.26,395300.0,14.3389,14.3688,14.3315,14.3613,395300.0
2007-10-30 13:10:00,19.25,19.27,19.18,19.23,341700.0,14.3539,14.3688,14.3017,14.3389,341700.0
2007-10-30 13:20:00,19.23,19.25,19.22,19.23,223200.0,14.3389,14.3539,14.3315,14.3389,223200.0
2007-10-30 13:30:00,19.22,19.25,19.22,19.25,171500.0,14.3315,14.3539,14.3315,14.3539,171500.0
2007-10-30 13:40:00,19.25,19.27,19.24,19.24,173900.0,14.3539,14.3688,14.3464,14.3464,173900.0
2007-10-30 13:50:00,19.25,19.27,19.24,19.24,198500.0,14.3539,14.3688,14.3464,14.3464,198500.0
2007-10-30 14:00:00,19.24,19.26,19.22,19.23,126700.0,14.3464,14.3613,14.3315,14.3389,126700.0
2007-10-30 14:10:00,19.24,19.27,19.23,19.23,287900.0,14.3464,14.3688,14.3389,14.3389,287900.0
2007-10-30 14:20:00,19.23,19.24,19.21,19.22,168200.0,14.3389,14.3464,14.324,14.3315,168200.0
2007-10-30 14:30:00,19.23,19.24,19.22,19.24,151800.0,14.3389,14.3464,14.3315,14.3464,151800.0
2007-10-30 14:40:00,19.24,19.25,19.23,19.25,170900.0,14.3464,14.3539,14.3389,14.3539,170900.0
2007-10-30 14:50:00,19.25,19.25,19.24,19.24,81200.0,14.3539,14.3539,14.3464,14.3464,81200.0
2007-10-30 15:00:00,19.25,19.26,19.24,19.26,245800.0,14.3539,14.3613,14.3464,14.3613,245800.0
2007-10-30 15:10:00,19.26,19.29,19.25,19.29,341400.0,14.3613,14.3837,14.3539,14.3837,341400.0
2007-10-30 15:20:00,19.29,19.29,19.21,19.22,366600.0,14.3837,14.3837,14.324,14.3315,366600.0
2007-10-30 15:30:00,19.22,19.26,19.21,19.24,426400.0,14.3315,14.3613,14.324,14.3464,426400.0
2007-10-30 15:40:00,19.24,19.24,19.2,19.21,677800.0,14.3464,14.3464,14.3166,14.324,677800.0
2007-10-30 15:50:00,19.2,19.23,19.17,19.17,903700.0,14.3166,14.3389,14.2942,14.2942,903700.0
2007-10-31 09:30:00,19.14,19.27,19.13,19.17,614300.0,14.2718,14.3688,14.2644,14.2942,614300.0
2007-10-31 09:40:00,19.17,19.18,19.02,19.11,482200.0,14.2942,14.3017,14.1824,14.2495,482200.0
2007-10-31 09:50:00,19.12,19.18,19.06,19.17,461100.0,14.2569,14.3017,14.2122,14.2942,461100.0
2007-10-31 10:00:00,19.18,19.25,19.17,19.23,424200.0,14.3017,14.3539,14.2942,14.3389,424200.0
2007-10-31 10:10:00,19.23,19.26,19.18,19.26,295500.0,14.3389,14.3613,14.3017,14.3613,295500.0
2007-10-31 10:20:00,19.26,19.27,19.24,19.25,299400.0,14.3613,14.3688,14.3464,14.3539,299400.0
2007-10-31 10:30:00,19.25,19.25,19.2,19.23,376900.0,14.3539,14.3539,14.3166,14.3389,376900.0
2007-10-31 10:40:00,19.22,19.24,19.14,19.16,282100.0,14.3315,14.3464,14.2718,14.2867,282100.0
2007-10-31 10:50:00,19.16,19.2,19.15,19.19,164800.0,14.2867,14.3166,14.2793,14.3091,164800.0
2007-10-31 11:00:00,19.18,19.26,19.17,19.26,211500.0,14.3017,14.3613,14.2942,14.3613,211500.0
2007-10-31 11:10:00,19.26,19.27,19.23,19.27,321800.0,14.3613,14.3688,14.3389,14.3688,321800.0
2007-10-31 11:20:00,19.27,19.34,19.26,19.32,462300.0,14.3688,14.421,14.3613,14.4061,462300.0
2007-10-31 11:30:00,19.32,19.39,19.31,19.33,386800.0,14.4061,14.4582,14.3986,14.4135,386800.0
2007-10-31 11:40:00,19.31,19.37,19.29,19.34,337800.0,14.3986,14.4433,14.3837,14.421,337800.0
2007-10-31 11:50:00,19.34,19.4,19.34,19.4,332100.0,14.421,14.4657,14.421,14.4657,332100.0
2007-10-31 12:00:00,19.4,19.45,19.37,19.43,615500.0,14.4657,14.503,14.4433,14.4881,615500.0
2007-10-31 12:10:00,19.43,19.51,19.42,19.49,1179900.0,14.4881,14.5477,14.4806,14.5328,1179900.0
2007-10-31 12:20:00,19.49,19.49,19.4,19.41,464300.0,14.5328,14.5328,14.4657,14.4732,464300.0
2007-10-31 12:30:00,19.4,19.42,19.36,19.38,504200.0,14.4657,14.4806,14.4359,14.4508,504200.0
2007-10-31 12:40:00,19.39,19.43,19.38,19.43,234600.0,14.4582,14.4881,14.4508,14.4881,234600.0
2007-10-31 12:50:00,19.43,19.44,19.39,19.43,202800.0,14.4881,14.4955,14.4582,14.4881,202800.0
2007-10-31 13:00:00,19.43,19.47,19.42,19.45,251900.0,14.4881,14.5179,14.4806,14.503,251900.0
2007-10-31 13:10:00,19.45,19.45,19.42,19.42,228300.0,14.503,14.503,14.4806,14.4806,228300.0
2007-10-31 13:20:00,19.42,19.43,19.39,19.42,161000.0,14.4806,14.4881,14.4582,14.4806,161000.0
2007-10-31 13:30:00,19.42,19.42,19.38,19.4,395900.0,14.4806,14.4806,14.4508,14.4657,395900.0
2007-10-31 13:40:00,19.41,19.42,19.37,19.39,300600.0,14.4732,14.4806,14.4433,14.4582,300600.0
2007-10-31 13:50:00,19.39,19.41,19.34,19.39,206900.0,14.4582,14.4732,14.421,14.4582,206900.0
2007-10-31 14:00:00,19.38,19.43,19.35,19.39,363300.0,14.4508,14.4881,14.4284,14.4582,363300.0
2007-10-31 14:10:00,19.38,19.52,19.33,19.4,1092600.0,14.4508,14.5552,14.4135,14.4657,1092600.0
2007-10-31 14:20:00,19.4,19.42,19.29,19.38,867000.0,14.4657,14.4806,14.3837,14.4508,867000.0
2007-10-31 14:30:00,19.38,19.52,19.32,19.37,766900.0,14.4508,14.5552,14.4061,14.4433,766900.0
2007-10-31 14:40:00,19.37,19.55,19.37,19.52,637900.0,14.4433,14.5776,14.4433,14.5552,637900.0
2007-10-31 14:50:00,19.52,19.65,19.48,19.62,916800.0,14.5552,14.6521,14.5254,14.6297,916800.0
2007-10-31 15:00:00,19.62,19.64,19.53,19.61,757700.0,14.6297,14.6447,14.5626,14.6223,757700.0
2007-10-31 15:10:00,19.61,19.64,19.46,19.48,925400.0,14.6223,14.6447,14.5104,14.5254,925400.0
2007-10-31 15:20:00,19.48,19.5,19.38,19.41,1048000.0,14.5254,14.5403,14.4508,14.4732,1048000.0
2007-10-31 15:30:00,19.41,19.45,19.38,19.44,707100.0,14.4732,14.503,14.4508,14.4955,707100.0
2007-10-31 15:40:00,19.44,19.51,19.4,19.41,960600.0,14.4955,14.5477,14.4657,14.4732,960600.0
2007-10-31 15:50:00,19.41,19.46,19.4,19.42,2327100.0,14.4732,14.5104,14.4657,14.4806,2327100.0
2007-11-01 09:30:00,19.44,19.54,19.28,19.29,1060700.0,14.4955,14.5701,14.3762,14.3837,1060700.0
2007-11-01 09:40:00,19.29,19.35,19.22,19.25,805500.0,14.3837,14.4284,14.3315,14.3539,805500.0
2007-11-01 09:50:00,19.25,19.26,19.05,19.1,913000.0,14.3539,14.3613,14.2047,14.242,913000.0
2007-11-01 10:00:00,19.1,19.13,19.02,19.06,699200.0,14.242,14.2644,14.1824,14.2122,699200.0
2007-11-01 10:10:00,19.07,19.07,18.97,19.03,766600.0,14.2196,14.2196,14.1451,14.1898,766600.0
2007-11-01 10:20:00,19.03,19.2,19.0,19.2,1009400.0,14.1898,14.3166,14.1674,14.3166,1009400.0
2007-11-01 10:30:00,19.19,19.2,19.12,19.15,547600.0,14.3091,14.3166,14.2569,14.2793,547600.0
2007-11-01 10:40:00,19.15,19.2,19.14,19.17,478500.0,14.2793,14.3166,14.2718,14.2942,478500.0
2007-11-01 10:50:00,19.18,19.18,19.15,19.17,443300.0,14.3017,14.3017,14.2793,14.2942,443300.0
2007-11-01 11:00:00,19.18,19.19,19.13,19.16,366900.0,14.3017,14.3091,14.2644,14.2867,366900.0
2007-11-01 11:10:00,19.15,19.2,19.15,19.18,652900.0,14.2793,14.3166,14.2793,14.3017,652900.0
2007-11-01 11:20:00,19.17,19.18,19.13,19.16,335500.0,14.2942,14.3017,14.2644,14.2867,335500.0
2007-11-01 11:30:00,19.15,19.15,19.06,19.08,508300.0,14.2793,14.2793,14.2122,14.2271,508300.0
2007-11-01 11:40:00,19.08,19.09,19.05,19.08,173400.0,14.2271,14.2346,14.2047,14.2271,173400.0
2007-11-01 11:50:00,19.09,19.12,19.07,19.09,294700.0,14.2346,14.2569,14.2196,14.2346,294700.0
2007-11-01 12:00:00,19.08,19.14,19.07,19.13,328900.0,14.2271,14.2718,14.2196,14.2644,328900.0
2007-11-01 12:10:00,19.13,19.15,19.09,19.14,177500.0,14.2644,14.2793,14.2346,14.2718,177500.0
2007-11-01 12:20:00,19.14,19.14,19.09,19.1,272600.0,14.2718,14.2718,14.2346,14.242,272600.0
2007-11-01 12:30:00,19.09,19.1,19.03,19.07,376200.0,14.2346,14.242,14.1898,14.2196,376200.0
2007-11-01 12:40:00,19.07,19.08,19.04,19.05,349200.0,14.2196,14.2271,14.1973,14.2047,349200.0
2007-11-01 12:50:00,19.05,19.09,19.04,19.05,1010700.0,14.2047,14.2346,14.1973,14.2047,1010700.0
2007-11-01 13:00:00,19.06,19.12,19.05,19.08,819300.0,14.2122,14.2569,14.2047,14.2271,819300.0
2007-11-01 13:10:00,19.08,19.09,19.03,19.05,729000.0,14.2271,14.2346,14.1898,14.2047,729000.0
2007-11-01 13:20:00,19.05,19.08,19.04,19.04,1059000.0,14.2047,14.2271,14.1973,14.1973,1059000.0
2007-11-01 13:30:00,19.05,19.05,19.03,19.04,257300.0,14.2047,14.2047,14.1898,14.1973,257300.0
2007-11-01 13:40:00,19.05,19.07,19.01,19.07,658800.0,14.2047,14.2196,14.1749,14.2196,658800.0
2007-11-01 13:50:00,19.07,19.07,18.95,19.0,802800.0,14.2196,14.2196,14.1302,14.1674,802800.0
2007-11-01 14:00:00,18.99,19.03,18.97,18.97,710200.0,14.16,14.1898,14.1451,14.1451,710200.0
2007-11-01 14:10:00,18.98,18.98,18.88,18.91,1138700.0,14.1525,14.1525,14.078,14.1003,1138700.0
2007-11-01 14:20:00,18.9,18.91,18.79,18.82,959400.0,14.0929,14.1003,14.0109,14.0332,959400.0
2007-11-01 14:30:00,18.82,18.91,18.82,18.88,558000.0,14.0332,14.1003,14.0332,14.078,558000.0
2007-11-01 14:40:00,18.89,18.94,18.88,18.89,805300.0,14.0854,14.1227,14.078,14.0854,805300.0
2007-11-01 14:50:00,18.9,18.93,18.87,18.91,1033200.0,14.0929,14.1152,14.0705,14.1003,1033200.0
2007-11-01 15:00:00,18.91,18.97,18.88,18.92,430900.0,14.1003,14.1451,14.078,14.1078,430900.0
2007-11-01 15:10:00,18.93,18.94,18.85,18.87,674200.0,14.1152,14.1227,14.0556,14.0705,674200.0
2007-11-01 15:20:00,18.86,18.87,18.75,18.76,855600.0,14.0631,14.0705,13.981,13.9885,855600.0
2007-11-01 15:30:00,18.76,18.82,18.74,18.78,689900.0,13.9885,14.0332,13.9736,14.0034,689900.0
2007-11-01 15:40:00,18.78,18.85,18.78,18.84,801800.0,14.0034,14.0556,14.0034,14.0481,801800.0
2007-11-01 15:50:00,18.84,18.85,18.78,18.81,1430800.0,14.0481,14.0556,14.0034,14.0258,1430800.0
2007-11-02 09:30:00,18.82,19.0,18.73,18.87,1552400.0,14.0332,14.1674,13.9661,14.0705,1552400.0
2007-11-02 09:40:00,18.88,18.95,18.83,18.92,768500.0,14.078,14.1302,14.0407,14.1078,768500.0
2007-11-02 09:50:00,18.93,18.95,18.74,18.9,1332600.0,14.1152,14.1302,13.9736,14.0929,1332600.0
2007-11-02 10:00:00,18.89,18.98,18.78,18.9,977100.0,14.0854,14.1525,14.0034,14.0929,977100.0
2007-11-02 10:10:00,18.9,18.95,18.83,18.85,885100.0,14.0929,14.1302,14.0407,14.0556,885100.0
2007-11-02 10:20:00,18.85,19.04,18.85,19.04,556300.0,14.0556,14.1973,14.0556,14.1973,556300.0
2007-11-02 10:30:00,19.03,19.09,18.97,18.97,501000.0,14.1898,14.2346,14.1451,14.1451,501000.0
2007-11-02 10:40:00,18.99,19.0,18.9,18.9,498500.0,14.16,14.1674,14.0929,14.0929,498500.0
2007-11-02 10:50:00,18.9,18.99,18.89,18.95,371900.0,14.0929,14.16,14.0854,14.1302,371900.0
2007-11-02 11:00:00,18.96,19.05,18.94,18.94,376500.0,14.1376,14.2047,14.1227,14.1227,376500.0
2007-11-02 11:10:00,18.94,18.99,18.92,18.93,210600.0,14.1227,14.16,14.1078,14.1152,210600.0
2007-11-02 11:20:00,18.93,18.93,18.77,18.82,601900.0,14.1152,14.1152,13.9959,14.0332,601900.0
2007-11-02 11:30:00,18.82,18.89,18.8,18.84,256900.0,14.0332,14.0854,14.0183,14.0481,256900.0
2007-11-02 11:40:00,18.85,18.93,18.8,18.87,574400.0,14.0556,14.1152,14.0183,14.0705,574400.0
2007-11-02 11:50:00,18.87,18.91,18.82,18.86,388100.0,14.0705,14.1003,14.0332,14.0631,388100.0
2007-11-02 12:00:00,18.86,18.9,18.81,18.83,385200.0,14.0631,14.0929,14.0258,14.0407,385200.0
2007-11-02 12:10:00,18.83,18.93,18.83,18.91,269000.0,14.0407,14.1152,14.0407,14.1003,269000.0
2007-11-02 12:20:00,18.91,18.98,18.91,18.94,312300.0,14.1003,14.1525,14.1003,14.1227,312300.0
2007-11-02 12:30:00,18.95,19.01,18.94,18.99,299000.0,14.1302,14.1749,14.1227,14.16,299000.0
2007-11-02 12:40:00,18.99,19.03,18.93,18.94,481400.0,14.16,14.1898,14.1152,14.1227,481400.0
2007-11-02 12:50:00,18.94,18.96,18.88,18.93,375600.0,14.1227,14.1376,14.078,14.1152,375600.0
2007-11-02 13:00:00,18.94,19.02,18.94,18.97,276600.0,14.1227,14.1824,14.1227,14.1451,276600.0
2007-11-02 13:10:00,18.97,18.98,18.92,18.97,273100.0,14.1451,14.1525,14.1078,14.1451,273100.0
2007-11-02 13:20:00,18.97,18.98,18.85,18.89,314900.0,14.1451,14.1525,14.0556,14.0854,314900.0
2007-11-02 13:30:00,18.9,18.93,18.85,18.92,311400.0,14.0929,14.1152,14.0556,14.1078,311400.0
2007-11-02 13:40:00,18.92,18.94,18.85,18.91,235500.0,14.1078,14.1227,14.0556,14.1003,235500.0
2007-11-02 13:50:00,18.92,18.94,18.85,18.9,496200.0,14.1078,14.1227,14.0556,14.0929,496200.0
2007-11-02 14:00:00,18.9,18.94,18.87,18.93,414000.0,14.0929,14.1227,14.0705,14.1152,414000.0
2007-11-02 14:10:00,18.93,18.96,18.89,18.91,423200.0,14.1152,14.1376,14.0854,14.1003,423200.0
2007-11-02 14:20:00,18.92,18.98,18.9,18.93,349100.0,14.1078,14.1525,14.0929,14.1152,349100.0
2007-11-02 14:30:00,18.95,18.95,18.86,18.87,352100.0,14.1302,14.1302,14.0631,14.0705,352100.0
2007-11-02 14:40:00,18.87,18.92,18.86,18.88,196600.0,14.0705,14.1078,14.0631,14.078,196600.0
2007-11-02 14:50:00,18.89,18.92,18.87,18.9,430800.0,14.0854,14.1078,14.0705,14.0929,430800.0
2007-11-02 15:00:00,18.9,18.92,18.82,18.88,1110500.0,14.0929,14.1078,14.0332,14.078,1110500.0
2007-11-02 15:10:00,18.87,18.89,18.8,18.87,545900.0,14.0705,14.0854,14.0183,14.0705,545900.0
2007-11-02 15:20:00,18.87,18.89,18.83,18.86,388000.0,14.0705,14.0854,14.0407,14.0631,388000.0
2007-11-02 15:30:00,18.87,18.93,18.84,18.89,538700.0,14.0705,14.1152,14.0481,14.0854,538700.0
2007-11-02 15:40:00,18.89,18.92,18.88,18.9,730000.0,14.0854,14.1078,14.078,14.0929,730000.0
2007-11-02 15:50:00,18.89,18.9,18.83,18.87,1770900.0,14.0854,14.0929,14.0407,14.0705,1770900.0
2007-11-05 09:30:00,18.74,18.8,18.58,18.71,621500.0,13.9736,14.0183,13.8543,13.9512,621500.0
2007-11-05 09:40:00,18.7,18.77,18.66,18.71,343400.0,13.9437,13.9959,13.9139,13.9512,343400.0
2007-11-05 09:50:00,18.71,18.79,18.66,18.78,328200.0,13.9512,14.0109,13.9139,14.0034,328200.0
2007-11-05 10:00:00,18.77,18.88,18.77,18.82,415400.0,13.9959,14.078,13.9959,14.0332,415400.0
2007-11-05 10:10:00,18.83,18.9,18.82,18.82,458200.0,14.0407,14.0929,14.0332,14.0332,458200.0
2007-11-05 10:20:00,18.83,18.94,18.83,18.88,546900.0,14.0407,14.1227,14.0407,14.078,546900.0
2007-11-05 10:30:00,18.88,19.05,18.87,19.01,679500.0,14.078,14.2047,14.0705,14.1749,679500.0
2007-11-05 10:40:00,19.01,19.06,18.94,19.01,518700.0,14.1749,14.2122,14.1227,14.1749,518700.0
2007-11-05 10:50:00,19.01,19.02,18.92,18.94,246200.0,14.1749,14.1824,14.1078,14.1227,246200.0
2007-11-05 11:00:00,18.94,18.98,18.91,18.91,297900.0,14.1227,14.1525,14.1003,14.1003,297900.0
2007-11-05 11:10:00,18.92,18.93,18.83,18.87,266600.0,14.1078,14.1152,14.0407,14.0705,266600.0
2007-11-05 11:20:00,18.87,18.88,18.84,18.84,97900.0,14.0705,14.078,14.0481,14.0481,97900.0
2007-11-05 11:30:00,18.84,18.85,18.8,18.82,228800.0,14.0481,14.0556,14.0183,14.0332,228800.0
2007-11-05 11:40:00,18.82,18.85,18.81,18.84,226800.0,14.0332,14.0556,14.0258,14.0481,226800.0
2007-11-05 11:50:00,18.83,18.84,18.79,18.8,168800.0,14.0407,14.0481,14.0109,14.0183,168800.0
2007-11-05 12:00:00,18.8,18.82,18.74,18.78,326700.0,14.0183,14.0332,13.9736,14.0034,326700.0
2007-11-05 12:10:00,18.79,18.79,18.71,18.72,350100.0,14.0109,14.0109,13.9512,13.9587,350100.0
2007-11-05 12:20:00,18.72,18.72,18.66,18.68,497200.0,13.9587,13.9587,13.9139,13.9288,497200.0
2007-11-05 12:30:00,18.68,18.73,18.67,18.73,243000.0,13.9288,13.9661,13.9214,13.9661,243000.0
2007-11-05 12:40:00,18.73,18.73,18.69,18.71,144600.0,13.9661,13.9661,13.9363,13.9512,144600.0
2007-11-05 12:50:00,18.72,18.74,18.68,18.72,233400.0,13.9587,13.9736,13.9288,13.9587,233400.0
2007-11-05 13:00:00,18.72,18.75,18.7,18.72,310000.0,13.9587,13.981,13.9437,13.9587,310000.0
2007-11-05 13:10:00,18.72,18.73,18.67,18.67,160100.0,13.9587,13.9661,13.9214,13.9214,160100.0
2007-11-05 13:20:00,18.67,18.68,18.64,18.65,303800.0,13.9214,13.9288,13.899,13.9065,303800.0
2007-11-05 13:30:00,18.65,18.66,18.62,18.65,247300.0,13.9065,13.9139,13.8841,13.9065,247300.0
2007-11-05 13:40:00,18.65,18.66,18.6,18.6,166400.0,13.9065,13.9139,13.8692,13.8692,166400.0
2007-11-05 13:50:00,18.6,18.6,18.55,18.59,411600.0,13.8692,13.8692,13.8319,13.8617,411600.0
2007-11-05 14:00:00,18.59,18.61,18.56,18.59,301400.0,13.8617,13.8766,13.8394,13.8617,301400.0
2007-11-05 14:10:00,18.6,18.62,18.55,18.58,476400.0,13.8692,13.8841,13.8319,13.8543,476400.0
2007-11-05 14:20:00,18.57,18.59,18.51,18.54,498400.0,13.8468,13.8617,13.8021,13.8244,498400.0
2007-11-05 14:30:00,18.54,18.54,18.49,18.52,610100.0,13.8244,13.8244,13.7872,13.8095,610100.0
2007-11-05 14:40:00,18.52,18.56,18.5,18.55,598300.0,13.8095,13.8394,13.7946,13.8319,598300.0
2007-11-05 14:50:00,18.55,18.55,18.47,18.47,704400.0,13.8319,13.8319,13.7722,13.7722,704400.0
2007-11-05 15:00:00,18.47,18.59,18.47,18.56,517200.0,13.7722,13.8617,13.7722,13.8394,517200.0
2007-11-05 15:10:00,18.55,18.56,18.49,18.52,841200.0,13.8319,13.8394,13.7872,13.8095,841200.0
2007-11-05 15:20:00,18.53,18.59,18.48,18.49,1196000.0,13.817,13.8617,13.7797,13.7872,1196000.0
2007-11-05 15:30:00,18.5,18.59,18.49,18.56,731200.0,13.7946,13.8617,13.7872,13.8394,731200.0
2007-11-05 15:40:00,18.57,18.57,18.49,18.49,764700.0,13.8468,13.8468,13.7872,13.7872,764700.0
2007-11-05 15:50:00,18.49,18.51,18.45,18.5,992500.0,13.7872,13.8021,13.7573,13.7946,992500.0
2007-11-06 09:30:00,18.5,18.58,18.4,18.42,822200.0,13.7946,13.8543,13.72,13.735,822200.0
2007-11-06 09:40:00,18.42,18.48,18.28,18.3,1164700.0,13.735,13.7797,13.6306,13.6455,1164700.0
2007-11-06 09:50:00,18.29,18.45,18.26,18.4,955800.0,13.638,13.7573,13.6157,13.72,955800.0
2007-11-06 10:00:00,18.4,18.44,18.32,18.33,719700.0,13.72,13.7499,13.6604,13.6679,719700.0
2007-11-06 10:10:00,18.34,19.09,18.32,18.4,601300.0,13.6753,14.2346,13.6604,13.72,601300.0
2007-11-06 10:20:00,18.4,18.43,18.35,18.41,605700.0,13.72,13.7424,13.6828,13.7275,605700.0
2007-11-06 10:30:00,18.4,18.41,18.33,18.4,685500.0,13.72,13.7275,13.6679,13.72,685500.0
2007-11-06 10:40:00,18.39,18.41,18.25,18.25,778100.0,13.7126,13.7275,13.6082,13.6082,778100.0
2007-11-06 10:50:00,18.25,18.26,18.06,18.09,1938200.0,13.6082,13.6157,13.4665,13.4889,1938200.0
2007-11-06 11:00:00,18.1,18.21,18.1,18.17,1082800.0,13.4964,13.5784,13.4964,13.5485,1082800.0
2007-11-06 11:10:00,18.18,18.2,18.15,18.19,783800.0,13.556,13.5709,13.5336,13.5635,783800.0
2007-11-06 11:20:00,18.19,18.23,18.17,18.19,520600.0,13.5635,13.5933,13.5485,13.5635,520600.0
2007-11-06 11:30:00,18.2,18.25,18.16,18.25,732200.0,13.5709,13.6082,13.5411,13.6082,732200.0
2007-11-06 11:40:00,18.25,18.28,18.22,18.22,868300.0,13.6082,13.6306,13.5858,13.5858,868300.0
2007-11-06 11:50:00,18.23,18.3,18.22,18.22,365300.0,13.5933,13.6455,13.5858,13.5858,365300.0
2007-11-06 12:00:00,18.21,18.25,18.2,18.23,222700.0,13.5784,13.6082,13.5709,13.5933,222700.0
2007-11-06 12:10:00,18.24,18.28,18.23,18.27,573600.0,13.6007,13.6306,13.5933,13.6231,573600.0
2007-11-06 12:20:00,18.27,18.35,18.27,18.31,780000.0,13.6231,13.6828,13.6231,13.6529,780000.0
2007-11-06 12:30:00,18.31,18.31,18.25,18.25,360500.0,13.6529,13.6529,13.6082,13.6082,360500.0
2007-11-06 12:40:00,18.25,18.27,18.25,18.25,301000.0,13.6082,13.6231,13.6082,13.6082,301000.0
2007-11-06 12:50:00,18.25,18.3,18.25,18.28,382900.0,13.6082,13.6455,13.6082,13.6306,382900.0
2007-11-06 13:00:00,18.29,18.3,18.28,18.3,265600.0,13.638,13.6455,13.6306,13.6455,265600.0
2007-11-06 13:10:00,18.3,18.3,18.28,18.29,309600.0,13.6455,13.6455,13.6306,13.638,309600.0
2007-11-06 13:20:00,18.29,18.31,18.28,18.28,377800.0,13.638,13.6529,13.6306,13.6306,377800.0
2007-11-06 13:30:00,18.29,18.3,18.27,18.29,274600.0,13.638,13.6455,13.6231,13.638,274600.0
2007-11-06 13:40:00,18.29,18.33,18.27,18.29,247900.0,13.638,13.6679,13.6231,13.638,247900.0
2007-11-06 13:50:00,18.28,18.32,18.26,18.27,419100.0,13.6306,13.6604,13.6157,13.6231,419100.0
2007-11-06 14:00:00,18.26,18.28,18.25,18.25,360600.0,13.6157,13.6306,13.6082,13.6082,360600.0
2007-11-06 14:10:00,18.26,18.3,18.25,18.3,503800.0,13.6157,13.6455,13.6082,13.6455,503800.0
2007-11-06 14:20:00,18.3,18.3,18.26,18.27,464000.0,13.6455,13.6455,13.6157,13.6231,464000.0
2007-11-06 14:30:00,18.27,18.32,18.26,18.28,838900.0,13.6231,13.6604,13.6157,13.6306,838900.0
2007-11-06 14:40:00,18.28,18.38,18.27,18.34,894800.0,13.6306,13.7051,13.6231,13.6753,894800.0
2007-11-06 14:50:00,18.33,18.4,18.32,18.37,863100.0,13.6679,13.72,13.6604,13.6977,863100.0
2007-11-06 15:00:00,18.37,18.39,18.3,18.31,617400.0,13.6977,13.7126,13.6455,13.6529,617400.0
2007-11-06 15:10:00,18.31,18.37,18.31,18.37,545800.0,13.6529,13.6977,13.6529,13.6977,545800.0
2007-11-06 15:20:00,18.36,18.36,18.3,18.34,691100.0,13.6902,13.6902,13.6455,13.6753,691100.0
2007-11-06 15:30:00,18.34,18.36,18.33,18.34,1942400.0,13.6753,13.6902,13.6679,13.6753,1942400.0
2007-11-06 15:40:00,18.34,18.4,18.33,18.35,1203700.0,13.6753,13.72,13.6679,13.6828,1203700.0
2007-11-06 15:50:00,18.35,18.4,18.34,18.39,1396400.0,13.6828,13.72,13.6753,13.7126,1396400.0
2007-11-07 09:30:00,18.26,18.28,18.16,18.28,548400.0,13.6157,13.6306,13.5411,13.6306,548400.0
2007-11-07 09:40:00,18.28,18.35,18.16,18.33,531000.0,13.6306,13.6828,13.5411,13.6679,531000.0
2007-11-07 09:50:00,18.33,18.36,18.26,18.29,364900.0,13.6679,13.6902,13.6157,13.638,364900.0
2007-11-07 10:00:00,18.29,18.38,18.27,18.37,393900.0,13.638,13.7051,13.6231,13.6977,393900.0
2007-11-07 10:10:00,18.37,18.4,18.35,18.36,365000.0,13.6977,13.72,13.6828,13.6902,365000.0
2007-11-07 10:20:00,18.37,18.4,18.32,18.34,385200.0,13.6977,13.72,13.6604,13.6753,385200.0
2007-11-07 10:30:00,18.35,18.41,18.31,18.38,1030700.0,13.6828,13.7275,13.6529,13.7051,1030700.0
2007-11-07 10:40:00,18.39,18.4,18.34,18.37,392900.0,13.7126,13.72,13.6753,13.6977,392900.0
2007-11-07 10:50:00,18.37,18.43,18.35,18.35,389400.0,13.6977,13.7424,13.6828,13.6828,389400.0
2007-11-07 11:00:00,18.34,18.38,18.32,18.37,257500.0,13.6753,13.7051,13.6604,13.6977,257500.0
2007-11-07 11:10:00,18.38,18.4,18.35,18.4,174400.0,13.7051,13.72,13.6828,13.72,174400.0
2007-11-07 11:20:00,18.39,18.41,18.33,18.35,214500.0,13.7126,13.7275,13.6679,13.6828,214500.0
2007-11-07 11:30:00,18.36,18.36,18.31,18.32,199700.0,13.6902,13.6902,13.6529,13.6604,199700.0
2007-11-07 11:40:00,18.32,18.33,18.27,18.28,376000.0,13.6604,13.6679,13.6231,13.6306,376000.0
2007-11-07 11:50:00,18.28,18.29,18.24,18.24,352300.0,13.6306,13.638,13.6007,13.6007,352300.0
2007-11-07 12:00:00,18.24,18.24,18.14,18.14,519800.0,13.6007,13.6007,13.5262,13.5262,519800.0
2007-11-07 12:10:00,18.14,18.15,18.09,18.14,477500.0,13.5262,13.5336,13.4889,13.5262,477500.0
2007-11-07 12:20:00,18.14,18.16,18.11,18.15,467000.0,13.5262,13.5411,13.5038,13.5336,467000.0
2007-11-07 12:30:00,18.14,18.22,18.14,18.19,459300.0,13.5262,13.5858,13.5262,13.5635,459300.0
2007-11-07 12:40:00,18.19,18.21,18.14,18.14,258300.0,13.5635,13.5784,13.5262,13.5262,258300.0
2007-11-07 12:50:00,18.14,18.23,18.1,18.17,415000.0,13.5262,13.5933,13.4964,13.5485,415000.0
2007-11-07 13:00:00,18.18,18.2,18.15,18.2,163800.0,13.556,13.5709,13.5336,13.5709,163800.0
2007-11-07 13:10:00,18.2,18.2,18.03,18.07,456800.0,13.5709,13.5709,13.4442,13.474,456800.0
2007-11-07 13:20:00,18.07,18.16,18.07,18.14,349600.0,13.474,13.5411,13.474,13.5262,349600.0
2007-11-07 13:30:00,18.15,18.19,18.12,18.15,283500.0,13.5336,13.5635,13.5113,13.5336,283500.0
2007-11-07 13:40:00,18.14,18.2,18.12,18.15,369000.0,13.5262,13.5709,13.5113,13.5336,369000.0
2007-11-07 13:50:00,18.15,18.19,18.1,18.13,538400.0,13.5336,13.5635,13.4964,13.5187,538400.0
2007-11-07 14:00:00,18.13,18.13,18.05,18.12,806100.0,13.5187,13.5187,13.4591,13.5113,806100.0
2007-11-07 14:10:00,18.12,18.16,18.08,18.13,585600.0,13.5113,13.5411,13.4814,13.5187,585600.0
2007-11-07 14:20:00,18.13,18.14,18.09,18.13,551800.0,13.5187,13.5262,13.4889,13.5187,551800.0
2007-11-07 14:30:00,18.12,18.16,18.1,18.15,602200.0,13.5113,13.5411,13.4964,13.5336,602200.0
2007-11-07 14:40:00,18.15,18.23,18.11,18.13,886800.0,13.5336,13.5933,13.5038,13.5187,886800.0
2007-11-07 14:50:00,18.13,18.14,18.08,18.09,681000.0,13.5187,13.5262,13.4814,13.4889,681000.0
2007-11-07 15:00:00,18.1,18.14,18.09,18.13,825800.0,13.4964,13.5262,13.4889,13.5187,825800.0
2007-11-07 15:10:00,18.12,18.16,18.08,18.09,698400.0,13.5113,13.5411,13.4814,13.4889,698400.0
2007-11-07 15:20:00,18.09,18.13,18.01,18.02,819100.0,13.4889,13.5187,13.4292,13.4367,819100.0
2007-11-07 15:30:00,18.02,18.06,17.93,17.93,1418000.0,13.4367,13.4665,13.3696,13.3696,1418000.0
2007-11-07 15:40:00,17.93,18.01,17.92,17.94,1251300.0,13.3696,13.4292,13.3621,13.377,1251300.0
2007-11-07 15:50:00,17.93,17.96,17.88,17.92,2003000.0,13.3696,13.392,13.3323,13.3621,2003000.0
2007-11-08 09:30:00,17.82,18.04,17.8,17.98,978900.0,13.2876,13.4516,13.2727,13.4069,978900.0
2007-11-08 09:40:00,17.97,17.97,17.76,17.8,760700.0,13.3994,13.3994,13.2428,13.2727,760700.0
2007-11-08 09:50:00,17.79,17.93,17.79,17.92,512900.0,13.2652,13.3696,13.2652,13.3621,512900.0
2007-11-08 10:00:00,17.92,17.93,17.83,17.87,828100.0,13.3621,13.3696,13.295,13.3249,828100.0
2007-11-08 10:10:00,17.87,17.99,17.83,17.96,571000.0,13.3249,13.4143,13.295,13.392,571000.0
2007-11-08 10:20:00,17.96,18.07,17.85,17.85,744900.0,13.392,13.474,13.3099,13.3099,744900.0
2007-11-08 10:30:00,17.85,17.88,17.82,17.83,376700.0,13.3099,13.3323,13.2876,13.295,376700.0
2007-11-08 10:40:00,17.83,17.9,17.82,17.86,312400.0,13.295,13.3472,13.2876,13.3174,312400.0
2007-11-08 10:50:00,17.86,17.9,17.85,17.89,296000.0,13.3174,13.3472,13.3099,13.3398,296000.0
2007-11-08 11:00:00,17.89,17.97,17.88,17.9,648500.0,13.3398,13.3994,13.3323,13.3472,648500.0
2007-11-08 11:10:00,17.9,17.92,17.88,17.91,662000.0,13.3472,13.3621,13.3323,13.3547,662000.0
2007-11-08 11:20:00,17.92,17.92,17.9,17.91,378500.0,13.3621,13.3621,13.3472,13.3547,378500.0
2007-11-08 11:30:00,17.91,17.94,17.9,17.92,821700.0,13.3547,13.377,13.3472,13.3621,821700.0
2007-11-08 11:40:00,17.92,17.95,17.88,17.88,524800.0,13.3621,13.3845,13.3323,13.3323,524800.0
2007-11-08 11:50:00,17.88,17.94,17.87,17.92,536500.0,13.3323,13.377,13.3249,13.3621,536500.0
2007-11-08 12:00:00,17.93,18.01,17.93,17.93,584300.0,13.3696,13.4292,13.3696,13.3696,584300.0
2007-11-08 12:10:00,17.94,17.94,17.79,17.8,602300.0,13.377,13.377,13.2652,13.2727,602300.0
2007-11-08 12:20:00,17.8,17.86,17.78,17.82,739900.0,13.2727,13.3174,13.2577,13.2876,739900.0
2007-11-08 12:30:00,17.83,17.86,17.73,17.76,720600.0,13.295,13.3174,13.2205,13.2428,720600.0
2007-11-08 12:40:00,17.76,17.76,17.64,17.72,677400.0,13.2428,13.2428,13.1534,13.213,677400.0
2007-11-08 12:50:00,17.72,17.79,17.69,17.77,389500.0,13.213,13.2652,13.1906,13.2503,389500.0
2007-11-08 13:00:00,17.77,17.77,17.58,17.61,463200.0,13.2503,13.2503,13.1086,13.131,463200.0
2007-11-08 13:10:00,17.61,17.77,17.58,17.74,648300.0,13.131,13.2503,13.1086,13.2279,648300.0
2007-11-08 13:20:00,17.74,17.81,17.68,17.79,491400.0,13.2279,13.2801,13.1832,13.2652,491400.0
2007-11-08 13:30:00,17.8,17.88,17.8,17.85,747400.0,13.2727,13.3323,13.2727,13.3099,747400.0
2007-11-08 13:40:00,17.86,17.87,17.77,17.8,481300.0,13.3174,13.3249,13.2503,13.2727,481300.0
2007-11-08 13:50:00,17.8,17.82,17.77,17.8,310500.0,13.2727,13.2876,13.2503,13.2727,310500.0
2007-11-08 14:00:00,17.8,17.8,17.68,17.69,354300.0,13.2727,13.2727,13.1832,13.1906,354300.0
2007-11-08 14:10:00,17.69,17.7,17.64,17.65,412000.0,13.1906,13.1981,13.1534,13.1608,412000.0
2007-11-08 14:20:00,17.65,17.69,17.62,17.66,526100.0,13.1608,13.1906,13.1384,13.1683,526100.0
2007-11-08 14:30:00,17.66,17.73,17.64,17.71,570400.0,13.1683,13.2205,13.1534,13.2055,570400.0
2007-11-08 14:40:00,17.71,17.71,17.63,17.7,603300.0,13.2055,13.2055,13.1459,13.1981,603300.0
2007-11-08 14:50:00,17.71,17.78,17.65,17.78,673900.0,13.2055,13.2577,13.1608,13.2577,673900.0
2007-11-08 15:00:00,17.77,17.83,17.71,17.78,729800.0,13.2503,13.295,13.2055,13.2577,729800.0
2007-11-08 15:10:00,17.78,17.82,17.72,17.82,463300.0,13.2577,13.2876,13.213,13.2876,463300.0
2007-11-08 15:20:00,17.82,18.02,17.82,18.02,1438400.0,13.2876,13.4367,13.2876,13.4367,1438400.0
2007-11-08 15:30:00,18.01,18.03,17.91,17.93,1009700.0,13.4292,13.4442,13.3547,13.3696,1009700.0
2007-11-08 15:40:00,17.94,18.03,17.93,17.95,1279700.0,13.377,13.4442,13.3696,13.3845,1279700.0
2007-11-08 15:50:00,17.94,17.98,17.88,17.91,1369100.0,13.377,13.4069,13.3323,13.3547,1369100.0
2007-11-09 09:30:00,18.75,19.25,18.71,19.11,3356000.0,13.981,14.3539,13.9512,14.2495,3356000.0
2007-11-09 09:40:00,19.1,19.21,19.01,19.1,1855500.0,14.242,14.324,14.1749,14.242,1855500.0
2007-11-09 09:50:00,19.09,19.15,19.03,19.06,1216100.0,14.2346,14.2793,14.1898,14.2122,1216100.0
2007-11-09 10:00:00,19.05,19.15,19.05,19.11,1172800.0,14.2047,14.2793,14.2047,14.2495,1172800.0
2007-11-09 10:10:00,19.12,19.18,19.06,19.14,1167500.0,14.2569,14.3017,14.2122,14.2718,1167500.0
2007-11-09 10:20:00,19.14,19.2,19.11,19.19,885700.0,14.2718,14.3166,14.2495,14.3091,885700.0
2007-11-09 10:30:00,19.2,19.36,19.16,19.32,1356000.0,14.3166,14.4359,14.2867,14.4061,1356000.0
2007-11-09 10:40:00,19.31,19.33,19.21,19.25,891100.0,14.3986,14.4135,14.324,14.3539,891100.0
2007-11-09 10:50:00,19.25,19.32,19.15,19.19,952500.0,14.3539,14.4061,14.2793,14.3091,952500.0
2007-11-09 11:00:00,19.2,19.24,19.12,19.12,596300.0,14.3166,14.3464,14.2569,14.2569,596300.0
2007-11-09 11:10:00,19.12,19.15,19.03,19.04,630200.0,14.2569,14.2793,14.1898,14.1973,630200.0
2007-11-09 11:20:00,19.04,19.17,19.04,19.16,593200.0,14.1973,14.2942,14.1973,14.2867,593200.0
2007-11-09 11:30:00,19.16,19.31,19.15,19.25,938500.0,14.2867,14.3986,14.2793,14.3539,938500.0
2007-11-09 11:40:00,19.25,19.39,19.24,19.25,744300.0,14.3539,14.4582,14.3464,14.3539,744300.0
2007-11-09 11:50:00,19.25,19.33,19.23,19.27,419700.0,14.3539,14.4135,14.3389,14.3688,419700.0
2007-11-09 12:00:00,19.28,19.29,19.17,19.22,757900.0,14.3762,14.3837,14.2942,14.3315,757900.0
2007-11-09 12:10:00,19.22,19.3,19.17,19.24,765400.0,14.3315,14.3911,14.2942,14.3464,765400.0
2007-11-09 12:20:00,19.24,19.34,19.23,19.31,720800.0,14.3464,14.421,14.3389,14.3986,720800.0
2007-11-09 12:30:00,19.31,19.37,19.29,19.32,509600.0,14.3986,14.4433,14.3837,14.4061,509600.0
2007-11-09 12:40:00,19.33,19.37,19.25,19.31,469900.0,14.4135,14.4433,14.3539,14.3986,469900.0
2007-11-09 12:50:00,19.3,19.32,19.25,19.31,554900.0,14.3911,14.4061,14.3539,14.3986,554900.0
2007-11-09 13:00:00,19.31,19.31,19.18,19.18,494900.0,14.3986,14.3986,14.3017,14.3017,494900.0
2007-11-09 13:10:00,19.19,19.2,19.11,19.16,1301300.0,14.3091,14.3166,14.2495,14.2867,1301300.0
2007-11-09 13:20:00,19.16,19.18,19.11,19.16,547700.0,14.2867,14.3017,14.2495,14.2867,547700.0
2007-11-09 13:30:00,19.15,19.16,19.05,19.08,732400.0,14.2793,14.2867,14.2047,14.2271,732400.0
2007-11-09 13:40:00,19.07,19.13,19.05,19.11,510100.0,14.2196,14.2644,14.2047,14.2495,510100.0
2007-11-09 13:50:00,19.11,19.12,18.8,18.81,1554000.0,14.2495,14.2569,14.0183,14.0258,1554000.0
2007-11-09 14:00:00,18.81,18.93,18.72,18.91,1148400.0,14.0258,14.1152,13.9587,14.1003,1148400.0
2007-11-09 14:10:00,18.9,19.02,18.89,18.98,709200.0,14.0929,14.1824,14.0854,14.1525,709200.0
2007-11-09 14:20:00,18.98,19.01,18.9,18.92,604200.0,14.1525,14.1749,14.0929,14.1078,604200.0
2007-11-09 14:30:00,18.93,18.98,18.74,18.95,786500.0,14.1152,14.1525,13.9736,14.1302,786500.0
2007-11-09 14:40:00,18.96,19.06,18.94,19.04,940400.0,14.1376,14.2122,14.1227,14.1973,940400.0
2007-11-09 14:50:00,19.04,19.04,18.94,18.98,605700.0,14.1973,14.1973,14.1227,14.1525,605700.0
2007-11-09 15:00:00,18.99,19.01,18.91,18.92,708900.0,14.16,14.1749,14.1003,14.1078,708900.0
2007-11-09 15:10:00,18.93,18.93,18.85,18.9,576600.0,14.1152,14.1152,14.0556,14.0929,576600.0
2007-11-09 15:20:00,18.9,18.96,18.89,18.96,734300.0,14.0929,14.1376,14.0854,14.1376,734300.0
2007-11-09 15:30:00,18.95,18.96,18.85,18.88,1101300.0,14.1302,14.1376,14.0556,14.078,1101300.0
2007-11-09 15:40:00,18.88,18.97,18.83,18.83,1221700.0,14.078,14.1451,14.0407,14.0407,1221700.0
2007-11-09 15:50:00,18.83,18.83,18.71,18.71,2642900.0,14.0407,14.0407,13.9512,13.9512,2642900.0
2007-11-12 09:30:00,18.94,18.94,18.52,18.64,750400.0,14.1227,14.1227,13.8095,13.899,750400.0
2007-11-12 09:40:00,18.64,18.77,18.62,18.66,774700.0,13.899,13.9959,13.8841,13.9139,774700.0
2007-11-12 09:50:00,18.67,18.69,18.54,18.58,751700.0,13.9214,13.9363,13.8244,13.8543,751700.0
2007-11-12 10:00:00,18.58,18.58,18.31,18.31,639900.0,13.8543,13.8543,13.6529,13.6529,639900.0
2007-11-12 10:10:00,18.31,18.45,18.31,18.39,598500.0,13.6529,13.7573,13.6529,13.7126,598500.0
2007-11-12 10:20:00,18.38,18.49,18.36,18.45,573000.0,13.7051,13.7872,13.6902,13.7573,573000.0
2007-11-12 10:30:00,18.45,18.51,18.42,18.48,785200.0,13.7573,13.8021,13.735,13.7797,785200.0
2007-11-12 10:40:00,18.49,18.63,18.49,18.49,1100100.0,13.7872,13.8915,13.7872,13.7872,1100100.0
2007-11-12 10:50:00,18.49,18.55,18.48,18.5,344500.0,13.7872,13.8319,13.7797,13.7946,344500.0
2007-11-12 11:00:00,18.51,18.59,18.5,18.58,388700.0,13.8021,13.8617,13.7946,13.8543,388700.0
2007-11-12 11:10:00,18.57,18.6,18.48,18.5,455300.0,13.8468,13.8692,13.7797,13.7946,455300.0
2007-11-12 11:20:00,18.51,18.57,18.48,18.54,297500.0,13.8021,13.8468,13.7797,13.8244,297500.0
2007-11-12 11:30:00,18.54,18.55,18.42,18.43,349800.0,13.8244,13.8319,13.735,13.7424,349800.0
2007-11-12 11:40:00,18.44,18.45,18.42,18.42,252700.0,13.7499,13.7573,13.735,13.735,252700.0
2007-11-12 11:50:00,18.42,18.43,18.39,18.43,231400.0,13.735,13.7424,13.7126,13.7424,231400.0
2007-11-12 12:00:00,18.42,18.45,18.39,18.4,356800.0,13.735,13.7573,13.7126,13.72,356800.0
2007-11-12 12:10:00,18.4,18.41,18.37,18.41,199700.0,13.72,13.7275,13.6977,13.7275,199700.0
2007-11-12 12:20:00,18.41,18.48,18.4,18.47,328700.0,13.7275,13.7797,13.72,13.7722,328700.0
2007-11-12 12:30:00,18.47,18.54,18.46,18.5,454200.0,13.7722,13.8244,13.7648,13.7946,454200.0
2007-11-12 12:40:00,18.5,18.53,18.48,18.49,235100.0,13.7946,13.817,13.7797,13.7872,235100.0
2007-11-12 12:50:00,18.49,18.49,18.41,18.43,373300.0,13.7872,13.7872,13.7275,13.7424,373300.0
2007-11-12 13:00:00,18.43,18.44,18.4,18.41,237200.0,13.7424,13.7499,13.72,13.7275,237200.0
2007-11-12 13:10:00,18.41,18.47,18.4,18.47,318200.0,13.7275,13.7722,13.72,13.7722,318200.0
2007-11-12 13:20:00,18.47,18.5,18.46,18.47,486100.0,13.7722,13.7946,13.7648,13.7722,486100.0
2007-11-12 13:30:00,18.47,18.47,18.41,18.41,232400.0,13.7722,13.7722,13.7275,13.7275,232400.0
2007-11-12 13:40:00,18.41,18.42,18.37,18.41,381100.0,13.7275,13.735,13.6977,13.7275,381100.0
2007-11-12 13:50:00,18.41,18.41,18.34,18.39,519000.0,13.7275,13.7275,13.6753,13.7126,519000.0
2007-11-12 14:00:00,18.39,18.46,18.36,18.45,704200.0,13.7126,13.7648,13.6902,13.7573,704200.0
2007-11-12 14:10:00,18.45,18.52,18.4,18.5,1018200.0,13.7573,13.8095,13.72,13.7946,1018200.0
2007-11-12 14:20:00,18.5,18.51,18.42,18.49,746300.0,13.7946,13.8021,13.735,13.7872,746300.0
2007-11-12 14:30:00,18.48,18.57,18.48,18.56,940500.0,13.7797,13.8468,13.7797,13.8394,940500.0
2007-11-12 14:40:00,18.56,18.64,18.54,18.57,684800.0,13.8394,13.899,13.8244,13.8468,684800.0
2007-11-12 14:50:00,18.57,18.57,18.5,18.54,702500.0,13.8468,13.8468,13.7946,13.8244,702500.0
2007-11-12 15:00:00,18.54,18.54,18.38,18.46,542400.0,13.8244,13.8244,13.7051,13.7648,542400.0
2007-11-12 15:10:00,18.46,18.49,18.4,18.43,494300.0,13.7648,13.7872,13.72,13.7424,494300.0
2007-11-12 15:20:00,18.43,18.47,18.35,18.35,706300.0,13.7424,13.7722,13.6828,13.6828,706300.0
2007-11-12 15:30:00,18.35,18.46,18.34,18.44,695800.0,13.6828,13.7648,13.6753,13.7499,695800.0
2007-11-12 15:40:00,18.44,18.45,18.3,18.3,895400.0,13.7499,13.7573,13.6455,13.6455,895400.0
2007-11-12 15:50:00,18.3,18.34,18.28,18.32,1176200.0,13.6455,13.6753,13.6306,13.6604,1176200.0
2007-11-13 09:30:00,18.45,18.75,18.41,18.73,1296700.0,13.8017,14.0261,13.7718,14.0111,1296700.0
2007-11-13 09:40:00,18.73,18.8,18.7,18.78,814100.0,14.0111,14.0635,13.9887,14.0485,814100.0
2007-11-13 09:50:00,18.77,18.79,18.66,18.73,814100.0,14.0411,14.056,13.9588,14.0111,814100.0
2007-11-13 10:00:00,18.72,18.77,18.66,18.66,692100.0,14.0037,14.0411,13.9588,13.9588,692100.0
2007-11-13 10:10:00,18.67,18.67,18.5,18.53,699800.0,13.9663,13.9663,13.8391,13.8615,699800.0
2007-11-13 10:20:00,18.53,18.54,18.47,18.51,758200.0,13.8615,13.869,13.8166,13.8466,758200.0
2007-11-13 10:30:00,18.51,18.53,18.4,18.49,697500.0,13.8466,13.8615,13.7643,13.8316,697500.0
2007-11-13 10:40:00,18.49,18.52,18.36,18.37,489500.0,13.8316,13.8541,13.7344,13.7418,489500.0
2007-11-13 10:50:00,18.37,18.54,18.33,18.52,859900.0,13.7418,13.869,13.7119,13.8541,859900.0
2007-11-13 11:00:00,18.53,18.53,18.44,18.45,278000.0,13.8615,13.8615,13.7942,13.8017,278000.0
2007-11-13 11:10:00,18.45,18.49,18.35,18.38,386300.0,13.8017,13.8316,13.7269,13.7493,386300.0
2007-11-13 11:20:00,18.37,18.46,18.36,18.45,468600.0,13.7418,13.8092,13.7344,13.8017,468600.0
2007-11-13 11:30:00,18.46,18.49,18.39,18.39,745600.0,13.8092,13.8316,13.7568,13.7568,745600.0
2007-11-13 11:40:00,18.4,18.4,18.35,18.35,484300.0,13.7643,13.7643,13.7269,13.7269,484300.0
2007-11-13 11:50:00,18.35,18.35,18.24,18.27,493200.0,13.7269,13.7269,13.6446,13.667,493200.0
2007-11-13 12:00:00,18.28,18.38,18.24,18.33,605900.0,13.6745,13.7493,13.6446,13.7119,605900.0
2007-11-13 12:10:00,18.34,18.35,18.3,18.32,271600.0,13.7194,13.7269,13.6895,13.7044,271600.0
2007-11-13 12:20:00,18.31,18.38,18.29,18.3,363300.0,13.697,13.7493,13.682,13.6895,363300.0
2007-11-13 12:30:00,18.29,18.34,18.27,18.33,460600.0,13.682,13.7194,13.667,13.7119,460600.0
2007-11-13 12:40:00,18.33,18.37,18.3,18.3,279000.0,13.7119,13.7418,13.6895,13.6895,279000.0
2007-11-13 12:50:00,18.3,18.31,18.25,18.26,438600.0,13.6895,13.697,13.6521,13.6596,438600.0
2007-11-13 13:00:00,18.26,18.34,18.25,18.34,367100.0,13.6596,13.7194,13.6521,13.7194,367100.0
2007-11-13 13:10:00,18.34,18.41,18.34,18.37,371600.0,13.7194,13.7718,13.7194,13.7418,371600.0
2007-11-13 13:20:00,18.37,18.38,18.33,18.36,206900.0,13.7418,13.7493,13.7119,13.7344,206900.0
2007-11-13 13:30:00,18.37,18.45,18.35,18.43,307300.0,13.7418,13.8017,13.7269,13.7867,307300.0
2007-11-13 13:40:00,18.42,18.52,18.41,18.48,406800.0,13.7792,13.8541,13.7718,13.8241,406800.0
2007-11-13 13:50:00,18.48,18.56,18.48,18.53,486300.0,13.8241,13.884,13.8241,13.8615,486300.0
2007-11-13 14:00:00,18.52,18.52,18.48,18.48,291200.0,13.8541,13.8541,13.8241,13.8241,291200.0
2007-11-13 14:10:00,18.48,18.51,18.45,18.46,363100.0,13.8241,13.8466,13.8017,13.8092,363100.0
2007-11-13 14:20:00,18.45,18.49,18.43,18.47,514700.0,13.8017,13.8316,13.7867,13.8166,514700.0
2007-11-13 14:30:00,18.47,18.48,18.43,18.43,253900.0,13.8166,13.8241,13.7867,13.7867,253900.0
2007-11-13 14:40:00,18.43,18.45,18.41,18.45,444500.0,13.7867,13.8017,13.7718,13.8017,444500.0
2007-11-13 14:50:00,18.45,18.48,18.43,18.46,281900.0,13.8017,13.8241,13.7867,13.8092,281900.0
2007-11-13 15:00:00,18.46,18.55,18.46,18.49,546800.0,13.8092,13.8765,13.8092,13.8316,546800.0
2007-11-13 15:10:00,18.5,18.55,18.5,18.53,517900.0,13.8391,13.8765,13.8391,13.8615,517900.0
2007-11-13 15:20:00,18.52,18.6,18.5,18.57,557600.0,13.8541,13.9139,13.8391,13.8915,557600.0
2007-11-13 15:30:00,18.58,18.61,18.54,18.57,566100.0,13.8989,13.9214,13.869,13.8915,566100.0
2007-11-13 15:40:00,18.56,18.62,18.56,18.6,825400.0,13.884,13.9289,13.884,13.9139,825400.0
2007-11-13 15:50:00,18.6,18.6,18.52,18.6,1191600.0,13.9139,13.9139,13.8541,13.9139,1191600.0
2007-11-14 09:30:00,18.9,19.07,18.87,18.98,1903700.0,14.1383,14.2655,14.1159,14.1982,1903700.0
2007-11-14 09:40:00,18.98,19.03,18.9,18.92,1593800.0,14.1982,14.2356,14.1383,14.1533,1593800.0
2007-11-14 09:50:00,18.92,19.0,18.88,18.97,729100.0,14.1533,14.2131,14.1234,14.1907,729100.0
2007-11-14 10:00:00,18.97,19.12,18.96,19.0,814200.0,14.1907,14.3029,14.1832,14.2131,814200.0
2007-11-14 10:10:00,18.99,19.07,18.97,19.01,648000.0,14.2056,14.2655,14.1907,14.2206,648000.0
2007-11-14 10:20:00,19.02,19.1,19.01,19.07,724600.0,14.2281,14.2879,14.2206,14.2655,724600.0
2007-11-14 10:30:00,19.08,19.1,19.02,19.07,509600.0,14.273,14.2879,14.2281,14.2655,509600.0
2007-11-14 10:40:00,19.07,19.12,19.06,19.09,525200.0,14.2655,14.3029,14.258,14.2804,525200.0
2007-11-14 10:50:00,19.1,19.13,19.03,19.06,1563400.0,14.2879,14.3104,14.2356,14.258,1563400.0
2007-11-14 11:00:00,19.06,19.15,19.04,19.11,531000.0,14.258,14.3253,14.243,14.2954,531000.0
2007-11-14 11:10:00,19.11,19.17,19.05,19.17,851400.0,14.2954,14.3403,14.2505,14.3403,851400.0
2007-11-14 11:20:00,19.17,19.19,19.1,19.12,621600.0,14.3403,14.3552,14.2879,14.3029,621600.0
2007-11-14 11:30:00,19.12,19.17,19.09,19.12,596800.0,14.3029,14.3403,14.2804,14.3029,596800.0
2007-11-14 11:40:00,19.12,19.19,19.1,19.17,428900.0,14.3029,14.3552,14.2879,14.3403,428900.0
2007-11-14 11:50:00,19.17,19.24,19.14,19.16,666700.0,14.3403,14.3927,14.3178,14.3328,666700.0
2007-11-14 12:00:00,19.16,19.27,19.14,19.26,619000.0,14.3328,14.4151,14.3178,14.4076,619000.0
2007-11-14 12:10:00,19.27,19.37,19.24,19.33,745900.0,14.4151,14.4899,14.3927,14.46,745900.0
2007-11-14 12:20:00,19.34,19.35,19.18,19.21,733000.0,14.4675,14.4749,14.3478,14.3702,733000.0
2007-11-14 12:30:00,19.21,19.23,19.07,19.16,673200.0,14.3702,14.3852,14.2655,14.3328,673200.0
2007-11-14 12:40:00,19.16,19.17,19.09,19.09,492700.0,14.3328,14.3403,14.2804,14.2804,492700.0
2007-11-14 12:50:00,19.09,19.1,19.05,19.06,354600.0,14.2804,14.2879,14.2505,14.258,354600.0
2007-11-14 13:00:00,19.05,19.11,19.05,19.05,441800.0,14.2505,14.2954,14.2505,14.2505,441800.0
2007-11-14 13:10:00,19.05,19.09,19.01,19.02,477700.0,14.2505,14.2804,14.2206,14.2281,477700.0
2007-11-14 13:20:00,19.03,19.1,19.0,19.1,603500.0,14.2356,14.2879,14.2131,14.2879,603500.0
2007-11-14 13:30:00,19.1,19.12,19.0,19.0,407600.0,14.2879,14.3029,14.2131,14.2131,407600.0
2007-11-14 13:40:00,19.0,19.07,19.0,19.04,464700.0,14.2131,14.2655,14.2131,14.243,464700.0
2007-11-14 13:50:00,19.04,19.05,18.94,18.95,673100.0,14.243,14.2505,14.1682,14.1757,673100.0
2007-11-14 14:00:00,18.95,19.01,18.94,19.01,475200.0,14.1757,14.2206,14.1682,14.2206,475200.0
2007-11-14 14:10:00,19.0,19.1,18.97,19.1,570200.0,14.2131,14.2879,14.1907,14.2879,570200.0
2007-11-14 14:20:00,19.1,19.2,19.1,19.16,413900.0,14.2879,14.3627,14.2879,14.3328,413900.0
2007-11-14 14:30:00,19.16,19.2,19.1,19.2,360700.0,14.3328,14.3627,14.2879,14.3627,360700.0
2007-11-14 14:40:00,19.2,19.22,19.08,19.14,471300.0,14.3627,14.3777,14.273,14.3178,471300.0
2007-11-14 14:50:00,19.14,19.19,19.01,19.01,587700.0,14.3178,14.3552,14.2206,14.2206,587700.0
2007-11-14 15:00:00,19.02,19.05,18.97,19.03,1027900.0,14.2281,14.2505,14.1907,14.2356,1027900.0
2007-11-14 15:10:00,19.02,19.05,18.99,19.0,477700.0,14.2281,14.2505,14.2056,14.2131,477700.0
2007-11-14 15:20:00,19.01,19.03,18.96,19.02,531800.0,14.2206,14.2356,14.1832,14.2281,531800.0
2007-11-14 15:30:00,19.02,19.03,18.92,19.0,1089400.0,14.2281,14.2356,14.1533,14.2131,1089400.0
2007-11-14 15:40:00,19.0,19.05,18.95,19.0,993000.0,14.2131,14.2505,14.1757,14.2131,993000.0
2007-11-14 15:50:00,18.99,19.03,18.81,18.84,2288400.0,14.2056,14.2356,14.071,14.0934,2288400.0
2007-11-15 09:30:00,18.3,18.6,18.26,18.53,2649500.0,13.6895,13.9139,13.6596,13.8615,2649500.0
2007-11-15 09:40:00,18.52,19.03,18.44,18.96,3126100.0,13.8541,14.2356,13.7942,14.1832,3126100.0
2007-11-15 09:50:00,18.97,19.22,18.88,18.94,2036600.0,14.1907,14.3777,14.1234,14.1682,2036600.0
2007-11-15 10:00:00,18.94,19.12,18.85,19.11,1909400.0,14.1682,14.3029,14.1009,14.2954,1909400.0
2007-11-15 10:10:00,19.12,19.33,19.09,19.24,1884000.0,14.3029,14.46,14.2804,14.3927,1884000.0
2007-11-15 10:20:00,19.24,19.25,18.94,19.04,1833900.0,14.3927,14.4001,14.1682,14.243,1833900.0
2007-11-15 10:30:00,19.04,19.15,19.01,19.1,1112700.0,14.243,14.3253,14.2206,14.2879,1112700.0
2007-11-15 10:40:00,19.09,19.22,19.09,19.17,975000.0,14.2804,14.3777,14.2804,14.3403,975000.0
2007-11-15 10:50:00,19.18,19.19,19.05,19.07,686700.0,14.3478,14.3552,14.2505,14.2655,686700.0
2007-11-15 11:00:00,19.07,19.12,19.04,19.04,825400.0,14.2655,14.3029,14.243,14.243,825400.0
2007-11-15 11:10:00,19.04,19.05,18.98,18.98,784000.0,14.243,14.2505,14.1982,14.1982,784000.0
2007-11-15 11:20:00,18.98,18.99,18.88,18.95,1084200.0,14.1982,14.2056,14.1234,14.1757,1084200.0
2007-11-15 11:30:00,18.96,19.02,18.95,18.99,812800.0,14.1832,14.2281,14.1757,14.2056,812800.0
2007-11-15 11:40:00,18.99,19.0,18.92,18.96,376600.0,14.2056,14.2131,14.1533,14.1832,376600.0
2007-11-15 11:50:00,18.96,19.0,18.92,18.96,453700.0,14.1832,14.2131,14.1533,14.1832,453700.0
2007-11-15 12:00:00,18.96,19.01,18.91,18.94,854100.0,14.1832,14.2206,14.1458,14.1682,854100.0
2007-11-15 12:10:00,18.94,18.94,18.9,18.9,778200.0,14.1682,14.1682,14.1383,14.1383,778200.0
2007-11-15 12:20:00,18.9,18.9,18.72,18.77,1661700.0,14.1383,14.1383,14.0037,14.0411,1661700.0
2007-11-15 12:30:00,18.77,18.82,18.75,18.79,459600.0,14.0411,14.0785,14.0261,14.056,459600.0
2007-11-15 12:40:00,18.78,18.85,18.73,18.84,997000.0,14.0485,14.1009,14.0111,14.0934,997000.0
2007-11-15 12:50:00,18.83,18.92,18.81,18.83,449100.0,14.0859,14.1533,14.071,14.0859,449100.0
2007-11-15 13:00:00,18.83,18.92,18.83,18.86,417400.0,14.0859,14.1533,14.0859,14.1084,417400.0
2007-11-15 13:10:00,18.86,18.92,18.84,18.85,380300.0,14.1084,14.1533,14.0934,14.1009,380300.0
2007-11-15 13:20:00,18.84,18.91,18.83,18.88,313700.0,14.0934,14.1458,14.0859,14.1234,313700.0
2007-11-15 13:30:00,18.88,19.04,18.88,18.92,541600.0,14.1234,14.243,14.1234,14.1533,541600.0
2007-11-15 13:40:00,18.92,18.96,18.88,18.89,385600.0,14.1533,14.1832,14.1234,14.1308,385600.0
2007-11-15 13:50:00,18.9,18.9,18.75,18.76,924100.0,14.1383,14.1383,14.0261,14.0336,924100.0
2007-11-15 14:00:00,18.75,18.76,18.67,18.71,1098200.0,14.0261,14.0336,13.9663,13.9962,1098200.0
2007-11-15 14:10:00,18.7,18.84,18.7,18.78,1021800.0,13.9887,14.0934,13.9887,14.0485,1021800.0
2007-11-15 14:20:00,18.78,18.82,18.73,18.73,464900.0,14.0485,14.0785,14.0111,14.0111,464900.0
2007-11-15 14:30:00,18.74,18.82,18.73,18.76,626200.0,14.0186,14.0785,14.0111,14.0336,626200.0
2007-11-15 14:40:00,18.76,18.77,18.7,18.71,594100.0,14.0336,14.0411,13.9887,13.9962,594100.0
2007-11-15 14:50:00,18.71,18.72,18.67,18.67,748000.0,13.9962,14.0037,13.9663,13.9663,748000.0
2007-11-15 15:00:00,18.68,18.73,18.66,18.7,811200.0,13.9737,14.0111,13.9588,13.9887,811200.0
2007-11-15 15:10:00,18.7,18.73,18.68,18.73,1016900.0,13.9887,14.0111,13.9737,14.0111,1016900.0
2007-11-15 15:20:00,18.73,18.76,18.67,18.68,1776000.0,14.0111,14.0336,13.9663,13.9737,1776000.0
2007-11-15 15:30:00,18.68,18.68,18.61,18.63,1684900.0,13.9737,13.9737,13.9214,13.9363,1684900.0
2007-11-15 15:40:00,18.63,18.83,18.62,18.78,1364600.0,13.9363,14.0859,13.9289,14.0485,1364600.0
2007-11-15 15:50:00,18.78,18.9,18.74,18.86,2230400.0,14.0485,14.1383,14.0186,14.1084,2230400.0
2007-11-16 09:30:00,18.96,19.02,18.85,18.86,1817300.0,14.1832,14.2281,14.1009,14.1084,1817300.0
2007-11-16 09:40:00,18.86,18.89,18.76,18.84,436500.0,14.1084,14.1308,14.0336,14.0934,436500.0
2007-11-16 09:50:00,18.84,18.85,18.64,18.65,431500.0,14.0934,14.1009,13.9438,13.9513,431500.0
2007-11-16 10:00:00,18.64,18.72,18.64,18.67,548400.0,13.9438,14.0037,13.9438,13.9663,548400.0
2007-11-16 10:10:00,18.67,18.73,18.63,18.7,798100.0,13.9663,14.0111,13.9363,13.9887,798100.0
2007-11-16 10:20:00,18.7,18.71,18.57,18.57,400800.0,13.9887,13.9962,13.8915,13.8915,400800.0
2007-11-16 10:30:00,18.57,18.59,18.54,18.57,1152400.0,13.8915,13.9064,13.869,13.8915,1152400.0
2007-11-16 10:40:00,18.57,18.62,18.53,18.58,475500.0,13.8915,13.9289,13.8615,13.8989,475500.0
2007-11-16 10:50:00,18.59,18.64,18.57,18.59,405800.0,13.9064,13.9438,13.8915,13.9064,405800.0
2007-11-16 11:00:00,18.6,18.67,18.59,18.62,415200.0,13.9139,13.9663,13.9064,13.9289,415200.0
2007-11-16 11:10:00,18.62,18.63,18.53,18.55,668600.0,13.9289,13.9363,13.8615,13.8765,668600.0
2007-11-16 11:20:00,18.55,18.55,18.43,18.43,1001800.0,13.8765,13.8765,13.7867,13.7867,1001800.0
2007-11-16 11:30:00,18.43,18.55,18.43,18.54,335000.0,13.7867,13.8765,13.7867,13.869,335000.0
2007-11-16 11:40:00,18.55,18.63,18.51,18.56,636600.0,13.8765,13.9363,13.8466,13.884,636600.0
2007-11-16 11:50:00,18.56,18.61,18.51,18.53,332700.0,13.884,13.9214,13.8466,13.8615,332700.0
2007-11-16 12:00:00,18.52,18.62,18.52,18.62,259700.0,13.8541,13.9289,13.8541,13.9289,259700.0
2007-11-16 12:10:00,18.62,18.64,18.57,18.6,296200.0,13.9289,13.9438,13.8915,13.9139,296200.0
2007-11-16 12:20:00,18.6,18.61,18.58,18.59,223500.0,13.9139,13.9214,13.8989,13.9064,223500.0
2007-11-16 12:30:00,18.59,18.59,18.55,18.57,283100.0,13.9064,13.9064,13.8765,13.8915,283100.0
2007-11-16 12:40:00,18.58,18.58,18.52,18.55,195800.0,13.8989,13.8989,13.8541,13.8765,195800.0
2007-11-16 12:50:00,18.55,18.59,18.51,18.51,306700.0,13.8765,13.9064,13.8466,13.8466,306700.0
2007-11-16 13:00:00,18.52,18.55,18.5,18.51,223100.0,13.8541,13.8765,13.8391,13.8466,223100.0
2007-11-16 13:10:00,18.52,18.53,18.49,18.52,269300.0,13.8541,13.8615,13.8316,13.8541,269300.0
2007-11-16 13:20:00,18.52,18.52,18.43,18.44,333700.0,13.8541,13.8541,13.7867,13.7942,333700.0
2007-11-16 13:30:00,18.44,18.45,18.42,18.43,434900.0,13.7942,13.8017,13.7792,13.7867,434900.0
2007-11-16 13:40:00,18.42,18.47,18.39,18.44,421200.0,13.7792,13.8166,13.7568,13.7942,421200.0
2007-11-16 13:50:00,18.45,18.46,18.42,18.43,293500.0,13.8017,13.8092,13.7792,13.7867,293500.0
2007-11-16 14:00:00,18.44,18.44,18.33,18.33,433500.0,13.7942,13.7942,13.7119,13.7119,433500.0
2007-11-16 14:10:00,18.33,18.36,18.26,18.31,449700.0,13.7119,13.7344,13.6596,13.697,449700.0
2007-11-16 14:20:00,18.3,18.32,18.26,18.31,674000.0,13.6895,13.7044,13.6596,13.697,674000.0
2007-11-16 14:30:00,18.31,18.31,18.22,18.24,606500.0,13.697,13.697,13.6296,13.6446,606500.0
2007-11-16 14:40:00,18.25,18.29,18.23,18.27,416900.0,13.6521,13.682,13.6371,13.667,416900.0
2007-11-16 14:50:00,18.27,18.34,18.23,18.33,483000.0,13.667,13.7194,13.6371,13.7119,483000.0
2007-11-16 15:00:00,18.33,18.36,18.27,18.33,492700.0,13.7119,13.7344,13.667,13.7119,492700.0
2007-11-16 15:10:00,18.34,18.4,18.32,18.39,528300.0,13.7194,13.7643,13.7044,13.7568,528300.0
2007-11-16 15:20:00,18.38,18.47,18.36,18.43,931000.0,13.7493,13.8166,13.7344,13.7867,931000.0
2007-11-16 15:30:00,18.44,18.46,18.41,18.43,747400.0,13.7942,13.8092,13.7718,13.7867,747400.0
2007-11-16 15:40:00,18.44,18.5,18.43,18.5,995400.0,13.7942,13.8391,13.7867,13.8391,995400.0
2007-11-16 15:50:00,18.5,18.57,18.49,18.54,1190000.0,13.8391,13.8915,13.8316,13.869,1190000.0
2007-11-19 09:30:00,18.45,18.54,18.35,18.45,283300.0,13.8017,13.869,13.7269,13.8017,283300.0
2007-11-19 09:40:00,18.44,18.61,18.4,18.55,571100.0,13.7942,13.9214,13.7643,13.8765,571100.0
2007-11-19 09:50:00,18.55,18.68,18.53,18.64,1145700.0,13.8765,13.9737,13.8615,13.9438,1145700.0
2007-11-19 10:00:00,18.64,18.67,18.58,18.62,439800.0,13.9438,13.9663,13.8989,13.9289,439800.0
2007-11-19 10:10:00,18.63,18.63,18.53,18.56,418300.0,13.9363,13.9363,13.8615,13.884,418300.0
2007-11-19 10:20:00,18.57,18.64,18.57,18.6,722300.0,13.8915,13.9438,13.8915,13.9139,722300.0
2007-11-19 10:30:00,18.61,18.61,18.53,18.53,394500.0,13.9214,13.9214,13.8615,13.8615,394500.0
2007-11-19 10:40:00,18.54,18.55,18.48,18.48,341900.0,13.869,13.8765,13.8241,13.8241,341900.0
2007-11-19 10:50:00,18.48,18.5,18.45,18.45,384100.0,13.8241,13.8391,13.8017,13.8017,384100.0
2007-11-19 11:00:00,18.46,18.48,18.37,18.37,345900.0,13.8092,13.8241,13.7418,13.7418,345900.0
2007-11-19 11:10:00,18.38,18.4,18.32,18.39,448500.0,13.7493,13.7643,13.7044,13.7568,448500.0
2007-11-19 11:20:00,18.39,18.41,18.32,18.34,402900.0,13.7568,13.7718,13.7044,13.7194,402900.0
2007-11-19 11:30:00,18.34,18.41,18.34,18.39,318400.0,13.7194,13.7718,13.7194,13.7568,318400.0
2007-11-19 11:40:00,18.39,18.42,18.35,18.36,276600.0,13.7568,13.7792,13.7269,13.7344,276600.0
2007-11-19 11:50:00,18.36,18.39,18.34,18.34,328600.0,13.7344,13.7568,13.7194,13.7194,328600.0
2007-11-19 12:00:00,18.34,18.38,18.32,18.37,349800.0,13.7194,13.7493,13.7044,13.7418,349800.0
2007-11-19 12:10:00,18.37,18.39,18.34,18.37,179600.0,13.7418,13.7568,13.7194,13.7418,179600.0
2007-11-19 12:20:00,18.37,18.38,18.31,18.33,174700.0,13.7418,13.7493,13.697,13.7119,174700.0
2007-11-19 12:30:00,18.34,18.36,18.31,18.35,173700.0,13.7194,13.7344,13.697,13.7269,173700.0
2007-11-19 12:40:00,18.34,18.38,18.33,18.34,162000.0,13.7194,13.7493,13.7119,13.7194,162000.0
2007-11-19 12:50:00,18.34,18.36,18.29,18.32,297400.0,13.7194,13.7344,13.682,13.7044,297400.0
2007-11-19 13:00:00,18.32,18.35,18.27,18.29,258900.0,13.7044,13.7269,13.667,13.682,258900.0
2007-11-19 13:10:00,18.29,18.31,18.25,18.3,282700.0,13.682,13.697,13.6521,13.6895,282700.0
2007-11-19 13:20:00,18.29,18.31,18.26,18.3,322200.0,13.682,13.697,13.6596,13.6895,322200.0
2007-11-19 13:30:00,18.3,18.34,18.28,18.32,420200.0,13.6895,13.7194,13.6745,13.7044,420200.0
2007-11-19 13:40:00,18.32,18.32,18.26,18.3,216400.0,13.7044,13.7044,13.6596,13.6895,216400.0
2007-11-19 13:50:00,18.3,18.31,18.25,18.29,340700.0,13.6895,13.697,13.6521,13.682,340700.0
2007-11-19 14:00:00,18.28,18.39,18.28,18.38,468700.0,13.6745,13.7568,13.6745,13.7493,468700.0
2007-11-19 14:10:00,18.39,18.45,18.38,18.44,409300.0,13.7568,13.8017,13.7493,13.7942,409300.0
2007-11-19 14:20:00,18.45,18.53,18.44,18.5,883700.0,13.8017,13.8615,13.7942,13.8391,883700.0
2007-11-19 14:30:00,18.5,18.55,18.48,18.53,508400.0,13.8391,13.8765,13.8241,13.8615,508400.0
2007-11-19 14:40:00,18.54,18.61,18.52,18.56,670900.0,13.869,13.9214,13.8541,13.884,670900.0
2007-11-19 14:50:00,18.55,18.56,18.49,18.52,642600.0,13.8765,13.884,13.8316,13.8541,642600.0
2007-11-19 15:00:00,18.52,18.53,18.41,18.42,652700.0,13.8541,13.8615,13.7718,13.7792,652700.0
2007-11-19 15:10:00,18.41,18.42,18.35,18.38,567900.0,13.7718,13.7792,13.7269,13.7493,567900.0
2007-11-19 15:20:00,18.38,18.45,18.38,18.43,423400.0,13.7493,13.8017,13.7493,13.7867,423400.0
2007-11-19 15:30:00,18.43,18.44,18.3,18.3,618400.0,13.7867,13.7942,13.6895,13.6895,618400.0
2007-11-19 15:40:00,18.31,18.32,18.28,18.3,864600.0,13.697,13.7044,13.6745,13.6895,864600.0
2007-11-19 15:50:00,18.29,18.35,18.25,18.32,1229600.0,13.682,13.7269,13.6521,13.7044,1229600.0
2007-11-20 09:30:00,18.43,18.64,18.35,18.47,1222000.0,13.7867,13.9438,13.7269,13.8166,1222000.0
2007-11-20 09:40:00,18.47,18.48,18.4,18.45,638400.0,13.8166,13.8241,13.7643,13.8017,638400.0
2007-11-20 09:50:00,18.46,18.58,18.44,18.49,685400.0,13.8092,13.8989,13.7942,13.8316,685400.0
2007-11-20 10:00:00,18.49,18.6,18.49,18.56,818200.0,13.8316,13.9139,13.8316,13.884,818200.0
2007-11-20 10:10:00,18.55,18.56,18.46,18.5,748000.0,13.8765,13.884,13.8092,13.8391,748000.0
2007-11-20 10:20:00,18.5,18.51,18.45,18.46,535700.0,13.8391,13.8466,13.8017,13.8092,535700.0
2007-11-20 10:30:00,18.46,18.51,18.45,18.5,442900.0,13.8092,13.8466,13.8017,13.8391,442900.0
2007-11-20 10:40:00,18.5,18.52,18.49,18.5,578100.0,13.8391,13.8541,13.8316,13.8391,578100.0
2007-11-20 10:50:00,18.5,18.5,18.48,18.5,227400.0,13.8391,13.8391,13.8241,13.8391,227400.0
2007-11-20 11:00:00,18.5,18.53,18.48,18.5,807600.0,13.8391,13.8615,13.8241,13.8391,807600.0
2007-11-20 11:10:00,18.5,18.51,18.37,18.43,636500.0,13.8391,13.8466,13.7418,13.7867,636500.0
2007-11-20 11:20:00,18.43,18.43,18.32,18.35,728300.0,13.7867,13.7867,13.7044,13.7269,728300.0
2007-11-20 11:30:00,18.36,18.4,18.35,18.38,390100.0,13.7344,13.7643,13.7269,13.7493,390100.0
2007-11-20 11:40:00,18.38,18.38,18.31,18.31,537100.0,13.7493,13.7493,13.697,13.697,537100.0
2007-11-20 11:50:00,18.31,18.36,18.3,18.32,260100.0,13.697,13.7344,13.6895,13.7044,260100.0
2007-11-20 12:00:00,18.31,18.32,18.27,18.28,285300.0,13.697,13.7044,13.667,13.6745,285300.0
2007-11-20 12:10:00,18.28,18.3,18.24,18.27,575700.0,13.6745,13.6895,13.6446,13.667,575700.0
2007-11-20 12:20:00,18.27,18.31,18.27,18.3,250200.0,13.667,13.697,13.667,13.6895,250200.0
2007-11-20 12:30:00,18.29,18.3,18.2,18.28,395500.0,13.682,13.6895,13.6147,13.6745,395500.0
2007-11-20 12:40:00,18.29,18.29,18.15,18.21,494100.0,13.682,13.682,13.5773,13.6222,494100.0
2007-11-20 12:50:00,18.22,18.23,18.19,18.2,226200.0,13.6296,13.6371,13.6072,13.6147,226200.0
2007-11-20 13:00:00,18.2,18.21,18.06,18.09,379600.0,13.6147,13.6222,13.5099,13.5324,379600.0
2007-11-20 13:10:00,18.08,18.09,17.98,18.02,626000.0,13.5249,13.5324,13.4501,13.48,626000.0
2007-11-20 13:20:00,18.01,18.07,17.94,17.96,738300.0,13.4725,13.5174,13.4202,13.4351,738300.0
2007-11-20 13:30:00,17.96,18.07,17.95,18.04,633000.0,13.4351,13.5174,13.4277,13.495,633000.0
2007-11-20 13:40:00,18.04,18.05,17.99,18.03,511600.0,13.495,13.5025,13.4576,13.4875,511600.0
2007-11-20 13:50:00,18.04,18.11,18.02,18.08,336600.0,13.495,13.5473,13.48,13.5249,336600.0
2007-11-20 14:00:00,18.07,18.15,17.95,17.99,727100.0,13.5174,13.5773,13.4277,13.4576,727100.0
2007-11-20 14:10:00,17.99,18.07,17.93,18.04,561400.0,13.4576,13.5174,13.4127,13.495,561400.0
2007-11-20 14:20:00,18.04,18.05,17.85,17.86,870000.0,13.495,13.5025,13.3529,13.3603,870000.0
2007-11-20 14:30:00,17.86,17.94,17.8,17.93,955500.0,13.3603,13.4202,13.3154,13.4127,955500.0
2007-11-20 14:40:00,17.92,18.01,17.87,17.99,527500.0,13.4052,13.4725,13.3678,13.4576,527500.0
2007-11-20 14:50:00,17.99,18.02,17.97,17.99,572400.0,13.4576,13.48,13.4426,13.4576,572400.0
2007-11-20 15:00:00,17.99,18.0,17.92,17.97,521000.0,13.4576,13.4651,13.4052,13.4426,521000.0
2007-11-20 15:10:00,17.96,18.02,17.95,17.96,753700.0,13.4351,13.48,13.4277,13.4351,753700.0
2007-11-20 15:20:00,17.97,18.07,17.93,18.02,793200.0,13.4426,13.5174,13.4127,13.48,793200.0
2007-11-20 15:30:00,18.02,18.2,18.02,18.18,903400.0,13.48,13.6147,13.48,13.5997,903400.0
2007-11-20 15:40:00,18.18,18.24,18.15,18.17,731700.0,13.5997,13.6446,13.5773,13.5922,731700.0
2007-11-20 15:50:00,18.17,18.21,18.11,18.2,949300.0,13.5922,13.6222,13.5473,13.6147,949300.0
2007-11-21 09:30:00,18.14,18.23,18.11,18.16,423000.0,13.5698,13.6371,13.5473,13.5847,423000.0
2007-11-21 09:40:00,18.15,18.28,18.12,18.24,544400.0,13.5773,13.6745,13.5548,13.6446,544400.0
2007-11-21 09:50:00,18.24,18.29,18.17,18.25,508600.0,13.6446,13.682,13.5922,13.6521,508600.0
2007-11-21 10:00:00,18.25,18.29,18.03,18.08,550500.0,13.6521,13.682,13.4875,13.5249,550500.0
2007-11-21 10:10:00,18.07,18.1,18.04,18.05,448400.0,13.5174,13.5399,13.495,13.5025,448400.0
2007-11-21 10:20:00,18.05,18.06,17.94,17.99,513500.0,13.5025,13.5099,13.4202,13.4576,513500.0
2007-11-21 10:30:00,17.99,18.03,17.93,18.03,513100.0,13.4576,13.4875,13.4127,13.4875,513100.0
2007-11-21 10:40:00,18.02,18.02,17.92,18.0,337700.0,13.48,13.48,13.4052,13.4651,337700.0
2007-11-21 10:50:00,18.0,18.0,17.92,17.92,259800.0,13.4651,13.4651,13.4052,13.4052,259800.0
2007-11-21 11:00:00,17.92,17.92,17.84,17.87,485900.0,13.4052,13.4052,13.3454,13.3678,485900.0
2007-11-21 11:10:00,17.88,17.94,17.88,17.91,451500.0,13.3753,13.4202,13.3753,13.3977,451500.0
2007-11-21 11:20:00,17.92,17.95,17.87,17.95,294800.0,13.4052,13.4277,13.3678,13.4277,294800.0
2007-11-21 11:30:00,17.95,17.98,17.93,17.96,390900.0,13.4277,13.4501,13.4127,13.4351,390900.0
2007-11-21 11:40:00,17.96,17.96,17.91,17.93,188900.0,13.4351,13.4351,13.3977,13.4127,188900.0
2007-11-21 11:50:00,17.93,17.94,17.91,17.94,186600.0,13.4127,13.4202,13.3977,13.4202,186600.0
2007-11-21 12:00:00,17.93,18.0,17.93,17.96,217600.0,13.4127,13.4651,13.4127,13.4351,217600.0
2007-11-21 12:10:00,17.96,18.04,17.96,18.0,555200.0,13.4351,13.495,13.4351,13.4651,555200.0
2007-11-21 12:20:00,18.0,18.02,17.99,18.01,185500.0,13.4651,13.48,13.4576,13.4725,185500.0
2007-11-21 12:30:00,18.01,18.08,18.0,18.08,361200.0,13.4725,13.5249,13.4651,13.5249,361200.0
2007-11-21 12:40:00,18.08,18.1,18.04,18.08,273800.0,13.5249,13.5399,13.495,13.5249,273800.0
2007-11-21 12:50:00,18.07,18.19,18.03,18.17,325800.0,13.5174,13.6072,13.4875,13.5922,325800.0
2007-11-21 13:00:00,18.16,18.2,18.14,18.16,470400.0,13.5847,13.6147,13.5698,13.5847,470400.0
2007-11-21 13:10:00,18.16,18.17,18.09,18.09,504500.0,13.5847,13.5922,13.5324,13.5324,504500.0
2007-11-21 13:20:00,18.09,18.1,18.02,18.03,237300.0,13.5324,13.5399,13.48,13.4875,237300.0
2007-11-21 13:30:00,18.04,18.04,17.99,18.0,839400.0,13.495,13.495,13.4576,13.4651,839400.0
2007-11-21 13:40:00,18.0,18.04,17.98,18.04,489300.0,13.4651,13.495,13.4501,13.495,489300.0
2007-11-21 13:50:00,18.04,18.06,18.02,18.05,227300.0,13.495,13.5099,13.48,13.5025,227300.0
2007-11-21 14:00:00,18.05,18.11,18.03,18.1,397700.0,13.5025,13.5473,13.4875,13.5399,397700.0
2007-11-21 14:10:00,18.1,18.15,18.07,18.11,255000.0,13.5399,13.5773,13.5174,13.5473,255000.0
2007-11-21 14:20:00,18.1,18.19,18.09,18.16,318600.0,13.5399,13.6072,13.5324,13.5847,318600.0
2007-11-21 14:30:00,18.16,18.23,18.14,18.18,703900.0,13.5847,13.6371,13.5698,13.5997,703900.0
2007-11-21 14:40:00,18.19,18.25,18.16,18.23,305000.0,13.6072,13.6521,13.5847,13.6371,305000.0
2007-11-21 14:50:00,18.24,18.31,18.23,18.31,545100.0,13.6446,13.697,13.6371,13.697,545100.0
2007-11-21 15:00:00,18.31,18.34,18.24,18.24,537800.0,13.697,13.7194,13.6446,13.6446,537800.0
2007-11-21 15:10:00,18.24,18.25,18.11,18.12,560100.0,13.6446,13.6521,13.5473,13.5548,560100.0
2007-11-21 15:20:00,18.12,18.2,18.08,18.09,452600.0,13.5548,13.6147,13.5249,13.5324,452600.0
2007-11-21 15:30:00,18.1,18.13,18.07,18.1,304800.0,13.5399,13.5623,13.5174,13.5399,304800.0
2007-11-21 15:40:00,18.11,18.11,18.04,18.09,434600.0,13.5473,13.5473,13.495,13.5324,434600.0
2007-11-21 15:50:00,18.1,18.1,17.98,18.0,976100.0,13.5399,13.5399,13.4501,13.4651,976100.0
2007-11-23 09:30:00,18.1,18.22,18.03,18.19,443900.0,13.5399,13.6296,13.4875,13.6072,443900.0
2007-11-23 09:40:00,18.2,18.22,18.09,18.17,301200.0,13.6147,13.6296,13.5324,13.5922,301200.0
2007-11-23 09:50:00,18.17,18.2,18.1,18.17,243100.0,13.5922,13.6147,13.5399,13.5922,243100.0
2007-11-23 10:00:00,18.17,18.18,18.15,18.16,197300.0,13.5922,13.5997,13.5773,13.5847,197300.0
2007-11-23 10:10:00,18.16,18.2,18.16,18.2,136800.0,13.5847,13.6147,13.5847,13.6147,136800.0
2007-11-23 10:20:00,18.2,18.22,18.1,18.1,243200.0,13.6147,13.6296,13.5399,13.5399,243200.0
2007-11-23 10:30:00,18.1,18.15,18.08,18.11,235200.0,13.5399,13.5773,13.5249,13.5473,235200.0
2007-11-23 10:40:00,18.11,18.18,18.1,18.17,117300.0,13.5473,13.5997,13.5399,13.5922,117300.0
2007-11-23 10:50:00,18.18,18.18,18.13,18.17,203300.0,13.5997,13.5997,13.5623,13.5922,203300.0
2007-11-23 11:00:00,18.17,18.19,18.16,18.19,217400.0,13.5922,13.6072,13.5847,13.6072,217400.0
2007-11-23 11:10:00,18.19,18.24,18.18,18.24,208000.0,13.6072,13.6446,13.5997,13.6446,208000.0
2007-11-23 11:20:00,18.23,18.31,18.23,18.27,319100.0,13.6371,13.697,13.6371,13.667,319100.0
2007-11-23 11:30:00,18.27,18.3,18.25,18.3,162300.0,13.667,13.6895,13.6521,13.6895,162300.0
2007-11-23 11:40:00,18.3,18.3,18.22,18.23,203200.0,13.6895,13.6895,13.6296,13.6371,203200.0
2007-11-23 11:50:00,18.23,18.24,18.18,18.2,143600.0,13.6371,13.6446,13.5997,13.6147,143600.0
2007-11-23 12:00:00,18.2,18.2,18.18,18.2,64000.0,13.6147,13.6147,13.5997,13.6147,64000.0
2007-11-23 12:10:00,18.19,18.29,18.19,18.28,246200.0,13.6072,13.682,13.6072,13.6745,246200.0
2007-11-23 12:20:00,18.28,18.33,18.28,18.32,253400.0,13.6745,13.7119,13.6745,13.7044,253400.0
2007-11-23 12:30:00,18.33,18.36,18.27,18.27,283900.0,13.7119,13.7344,13.667,13.667,283900.0
2007-11-23 12:40:00,18.27,18.3,18.26,18.29,397400.0,13.667,13.6895,13.6596,13.682,397400.0
2007-11-23 12:50:00,18.3,18.33,18.2,18.3,863900.0,13.6895,13.7119,13.6147,13.6895,863900.0
2007-11-26 09:30:00,18.34,18.34,18.17,18.28,418400.0,13.7194,13.7194,13.5922,13.6745,418400.0
2007-11-26 09:40:00,18.28,18.37,18.28,18.33,463600.0,13.6745,13.7418,13.6745,13.7119,463600.0
2007-11-26 09:50:00,18.33,18.34,18.29,18.32,341400.0,13.7119,13.7194,13.682,13.7044,341400.0
2007-11-26 10:00:00,18.33,18.34,18.24,18.25,331800.0,13.7119,13.7194,13.6446,13.6521,331800.0
2007-11-26 10:10:00,18.25,18.33,18.25,18.27,270900.0,13.6521,13.7119,13.6521,13.667,270900.0
2007-11-26 10:20:00,18.27,18.27,18.19,18.2,335600.0,13.667,13.667,13.6072,13.6147,335600.0
2007-11-26 10:30:00,18.2,18.29,18.19,18.27,361000.0,13.6147,13.682,13.6072,13.667,361000.0
2007-11-26 10:40:00,18.26,18.27,18.18,18.25,471700.0,13.6596,13.667,13.5997,13.6521,471700.0
2007-11-26 10:50:00,18.25,18.26,18.21,18.23,436300.0,13.6521,13.6596,13.6222,13.6371,436300.0
2007-11-26 11:00:00,18.23,18.3,18.22,18.27,355500.0,13.6371,13.6895,13.6296,13.667,355500.0
2007-11-26 11:10:00,18.27,18.28,18.23,18.24,488500.0,13.667,13.6745,13.6371,13.6446,488500.0
2007-11-26 11:20:00,18.24,18.24,18.19,18.19,356900.0,13.6446,13.6446,13.6072,13.6072,356900.0
2007-11-26 11:30:00,18.19,18.21,18.16,18.16,397200.0,13.6072,13.6222,13.5847,13.5847,397200.0
2007-11-26 11:40:00,18.16,18.17,18.11,18.15,269200.0,13.5847,13.5922,13.5473,13.5773,269200.0
2007-11-26 11:50:00,18.15,18.17,18.07,18.08,361000.0,13.5773,13.5922,13.5174,13.5249,361000.0
2007-11-26 12:00:00,18.08,18.13,18.08,18.13,218200.0,13.5249,13.5623,13.5249,13.5623,218200.0
2007-11-26 12:10:00,18.13,18.16,18.12,18.12,186900.0,13.5623,13.5847,13.5548,13.5548,186900.0
2007-11-26 12:20:00,18.12,18.21,18.1,18.2,208400.0,13.5548,13.6222,13.5399,13.6147,208400.0
2007-11-26 12:30:00,18.2,18.2,18.15,18.15,269400.0,13.6147,13.6147,13.5773,13.5773,269400.0
2007-11-26 12:40:00,18.15,18.2,18.15,18.19,270100.0,13.5773,13.6147,13.5773,13.6072,270100.0
2007-11-26 12:50:00,18.19,18.21,18.17,18.21,293100.0,13.6072,13.6222,13.5922,13.6222,293100.0
2007-11-26 13:00:00,18.2,18.22,18.18,18.18,226600.0,13.6147,13.6296,13.5997,13.5997,226600.0
2007-11-26 13:10:00,18.18,18.19,18.16,18.19,233700.0,13.5997,13.6072,13.5847,13.6072,233700.0
2007-11-26 13:20:00,18.18,18.19,18.17,18.18,187900.0,13.5997,13.6072,13.5922,13.5997,187900.0
2007-11-26 13:30:00,18.18,18.22,18.18,18.2,179700.0,13.5997,13.6296,13.5997,13.6147,179700.0
2007-11-26 13:40:00,18.2,18.2,18.13,18.16,349900.0,13.6147,13.6147,13.5623,13.5847,349900.0
2007-11-26 13:50:00,18.16,18.17,18.11,18.13,604100.0,13.5847,13.5922,13.5473,13.5623,604100.0
2007-11-26 14:00:00,18.14,18.18,18.12,18.14,334600.0,13.5698,13.5997,13.5548,13.5698,334600.0
2007-11-26 14:10:00,18.14,18.15,18.05,18.07,663400.0,13.5698,13.5773,13.5025,13.5174,663400.0
2007-11-26 14:20:00,18.07,18.13,18.06,18.1,398600.0,13.5174,13.5623,13.5099,13.5399,398600.0
2007-11-26 14:30:00,18.1,18.17,18.1,18.11,384100.0,13.5399,13.5922,13.5399,13.5473,384100.0
2007-11-26 14:40:00,18.11,18.11,17.99,18.05,805800.0,13.5473,13.5473,13.4576,13.5025,805800.0
2007-11-26 14:50:00,18.04,18.11,18.03,18.07,526600.0,13.495,13.5473,13.4875,13.5174,526600.0
2007-11-26 15:00:00,18.07,18.07,17.94,17.95,409600.0,13.5174,13.5174,13.4202,13.4277,409600.0
2007-11-26 15:10:00,17.96,17.97,17.91,17.95,778200.0,13.4351,13.4426,13.3977,13.4277,778200.0
2007-11-26 15:20:00,17.94,17.95,17.9,17.91,552900.0,13.4202,13.4277,13.3903,13.3977,552900.0
2007-11-26 15:30:00,17.92,17.96,17.91,17.95,541900.0,13.4052,13.4351,13.3977,13.4277,541900.0
2007-11-26 15:40:00,17.95,17.98,17.91,17.95,1034900.0,13.4277,13.4501,13.3977,13.4277,1034900.0
2007-11-26 15:50:00,17.95,17.95,17.83,17.83,1355400.0,13.4277,13.4277,13.3379,13.3379,1355400.0
2007-11-27 09:30:00,17.87,18.05,17.86,18.01,875400.0,13.3678,13.5025,13.3603,13.4725,875400.0
2007-11-27 09:40:00,18.0,18.05,17.97,18.05,590300.0,13.4651,13.5025,13.4426,13.5025,590300.0
2007-11-27 09:50:00,18.05,18.05,17.93,17.96,824900.0,13.5025,13.5025,13.4127,13.4351,824900.0
2007-11-27 10:00:00,17.96,18.0,17.82,17.87,813800.0,13.4351,13.4651,13.3304,13.3678,813800.0
2007-11-27 10:10:00,17.87,17.87,17.81,17.85,629000.0,13.3678,13.3678,13.3229,13.3529,629000.0
2007-11-27 10:20:00,17.86,17.92,17.84,17.92,545800.0,13.3603,13.4052,13.3454,13.4052,545800.0
2007-11-27 10:30:00,17.91,18.0,17.91,17.96,423900.0,13.3977,13.4651,13.3977,13.4351,423900.0
2007-11-27 10:40:00,17.96,18.07,17.95,18.06,496400.0,13.4351,13.5174,13.4277,13.5099,496400.0
2007-11-27 10:50:00,18.06,18.08,18.01,18.06,507400.0,13.5099,13.5249,13.4725,13.5099,507400.0
2007-11-27 11:00:00,18.07,18.09,18.01,18.02,324100.0,13.5174,13.5324,13.4725,13.48,324100.0
2007-11-27 11:10:00,18.02,18.14,18.01,18.12,447300.0,13.48,13.5698,13.4725,13.5548,447300.0
2007-11-27 11:20:00,18.12,18.23,18.1,18.22,587000.0,13.5548,13.6371,13.5399,13.6296,587000.0
2007-11-27 11:30:00,18.22,18.29,18.22,18.28,588700.0,13.6296,13.682,13.6296,13.6745,588700.0
2007-11-27 11:40:00,18.28,18.31,18.27,18.28,733900.0,13.6745,13.697,13.667,13.6745,733900.0
2007-11-27 11:50:00,18.28,18.3,18.25,18.26,493200.0,13.6745,13.6895,13.6521,13.6596,493200.0
2007-11-27 12:00:00,18.26,18.31,18.26,18.28,205300.0,13.6596,13.697,13.6596,13.6745,205300.0
2007-11-27 12:10:00,18.28,18.28,18.13,18.17,651900.0,13.6745,13.6745,13.5623,13.5922,651900.0
2007-11-27 12:20:00,18.17,18.18,18.07,18.09,426600.0,13.5922,13.5997,13.5174,13.5324,426600.0
2007-11-27 12:30:00,18.09,18.14,18.08,18.12,351800.0,13.5324,13.5698,13.5249,13.5548,351800.0
2007-11-27 12:40:00,18.12,18.16,18.12,18.15,249800.0,13.5548,13.5847,13.5548,13.5773,249800.0
2007-11-27 12:50:00,18.14,18.16,18.11,18.14,156700.0,13.5698,13.5847,13.5473,13.5698,156700.0
2007-11-27 13:00:00,18.13,18.18,18.13,18.17,218800.0,13.5623,13.5997,13.5623,13.5922,218800.0
2007-11-27 13:10:00,18.18,18.19,18.12,18.12,218200.0,13.5997,13.6072,13.5548,13.5548,218200.0
2007-11-27 13:20:00,18.12,18.14,18.12,18.12,152000.0,13.5548,13.5698,13.5548,13.5548,152000.0
2007-11-27 13:30:00,18.13,18.13,18.09,18.12,247100.0,13.5623,13.5623,13.5324,13.5548,247100.0
2007-11-27 13:40:00,18.12,18.16,18.1,18.13,224600.0,13.5548,13.5847,13.5399,13.5623,224600.0
2007-11-27 13:50:00,18.13,18.13,18.04,18.06,485200.0,13.5623,13.5623,13.495,13.5099,485200.0
2007-11-27 14:00:00,18.06,18.07,17.98,17.99,537600.0,13.5099,13.5174,13.4501,13.4576,537600.0
2007-11-27 14:10:00,17.99,18.05,17.98,18.03,321200.0,13.4576,13.5025,13.4501,13.4875,321200.0
2007-11-27 14:20:00,18.04,18.04,17.98,17.99,241600.0,13.495,13.495,13.4501,13.4576,241600.0
2007-11-27 14:30:00,17.99,18.0,17.92,17.99,613000.0,13.4576,13.4651,13.4052,13.4576,613000.0
2007-11-27 14:40:00,18.0,18.0,17.91,17.96,474900.0,13.4651,13.4651,13.3977,13.4351,474900.0
2007-11-27 14:50:00,17.97,18.0,17.95,17.95,329500.0,13.4426,13.4651,13.4277,13.4277,329500.0
2007-11-27 15:00:00,17.96,18.0,17.95,17.97,378300.0,13.4351,13.4651,13.4277,13.4426,378300.0
2007-11-27 15:10:00,17.98,18.09,17.98,18.07,799200.0,13.4501,13.5324,13.4501,13.5174,799200.0
2007-11-27 15:20:00,18.06,18.09,18.01,18.02,629700.0,13.5099,13.5324,13.4725,13.48,629700.0
2007-11-27 15:30:00,18.02,18.18,18.01,18.13,748100.0,13.48,13.5997,13.4725,13.5623,748100.0
2007-11-27 15:40:00,18.13,18.17,18.12,18.16,490300.0,13.5623,13.5922,13.5548,13.5847,490300.0
2007-11-27 15:50:00,18.16,18.21,18.13,18.19,773200.0,13.5847,13.6222,13.5623,13.6072,773200.0
2007-11-28 09:30:00,18.49,18.51,18.31,18.38,824600.0,13.8316,13.8466,13.697,13.7493,824600.0
2007-11-28 09:40:00,18.37,18.43,18.32,18.43,444600.0,13.7418,13.7867,13.7044,13.7867,444600.0
2007-11-28 09:50:00,18.42,18.55,18.41,18.54,692000.0,13.7792,13.8765,13.7718,13.869,692000.0
2007-11-28 10:00:00,18.51,18.56,18.48,18.5,470300.0,13.8466,13.884,13.8241,13.8391,470300.0
2007-11-28 10:10:00,18.49,18.54,18.46,18.52,447100.0,13.8316,13.869,13.8092,13.8541,447100.0
2007-11-28 10:20:00,18.52,18.63,18.5,18.63,698200.0,13.8541,13.9363,13.8391,13.9363,698200.0
2007-11-28 10:30:00,18.63,18.69,18.61,18.69,462200.0,13.9363,13.9812,13.9214,13.9812,462200.0
2007-11-28 10:40:00,18.69,18.81,18.69,18.8,650800.0,13.9812,14.071,13.9812,14.0635,650800.0
2007-11-28 10:50:00,18.8,18.85,18.78,18.83,514100.0,14.0635,14.1009,14.0485,14.0859,514100.0
2007-11-28 11:00:00,18.83,18.86,18.73,18.73,414500.0,14.0859,14.1084,14.0111,14.0111,414500.0
2007-11-28 11:10:00,18.74,18.86,18.73,18.84,488100.0,14.0186,14.1084,14.0111,14.0934,488100.0
2007-11-28 11:20:00,18.85,18.85,18.82,18.85,298300.0,14.1009,14.1009,14.0785,14.1009,298300.0
2007-11-28 11:30:00,18.84,18.86,18.8,18.8,293900.0,14.0934,14.1084,14.0635,14.0635,293900.0
2007-11-28 11:40:00,18.8,18.81,18.77,18.78,238900.0,14.0635,14.071,14.0411,14.0485,238900.0
2007-11-28 11:50:00,18.78,18.82,18.76,18.82,294400.0,14.0485,14.0785,14.0336,14.0785,294400.0
2007-11-28 12:00:00,18.82,18.88,18.8,18.87,370500.0,14.0785,14.1234,14.0635,14.1159,370500.0
2007-11-28 12:10:00,18.86,18.91,18.85,18.91,354300.0,14.1084,14.1458,14.1009,14.1458,354300.0
2007-11-28 12:20:00,18.91,18.92,18.87,18.9,220800.0,14.1458,14.1533,14.1159,14.1383,220800.0
2007-11-28 12:30:00,18.9,18.91,18.86,18.86,209600.0,14.1383,14.1458,14.1084,14.1084,209600.0
2007-11-28 12:40:00,18.86,18.9,18.86,18.88,241800.0,14.1084,14.1383,14.1084,14.1234,241800.0
2007-11-28 12:50:00,18.87,18.94,18.87,18.89,367200.0,14.1159,14.1682,14.1159,14.1308,367200.0
2007-11-28 13:00:00,18.9,18.99,18.9,18.95,442400.0,14.1383,14.2056,14.1383,14.1757,442400.0
2007-11-28 13:10:00,18.95,18.99,18.91,18.99,250800.0,14.1757,14.2056,14.1458,14.2056,250800.0
2007-11-28 13:20:00,18.98,18.99,18.95,18.97,350000.0,14.1982,14.2056,14.1757,14.1907,350000.0
2007-11-28 13:30:00,18.97,18.99,18.97,18.98,239700.0,14.1907,14.2056,14.1907,14.1982,239700.0
2007-11-28 13:40:00,18.98,18.98,18.96,18.96,230900.0,14.1982,14.1982,14.1832,14.1832,230900.0
2007-11-28 13:50:00,18.96,19.02,18.96,18.97,641000.0,14.1832,14.2281,14.1832,14.1907,641000.0
2007-11-28 14:00:00,18.97,18.99,18.88,18.93,586000.0,14.1907,14.2056,14.1234,14.1608,586000.0
2007-11-28 14:10:00,18.93,18.96,18.85,18.87,636200.0,14.1608,14.1832,14.1009,14.1159,636200.0
2007-11-28 14:20:00,18.87,18.87,18.83,18.83,244200.0,14.1159,14.1159,14.0859,14.0859,244200.0
2007-11-28 14:30:00,18.84,18.88,18.83,18.86,222300.0,14.0934,14.1234,14.0859,14.1084,222300.0
2007-11-28 14:40:00,18.87,18.87,18.8,18.82,229000.0,14.1159,14.1159,14.0635,14.0785,229000.0
2007-11-28 14:50:00,18.83,18.87,18.82,18.84,182400.0,14.0859,14.1159,14.0785,14.0934,182400.0
2007-11-28 15:00:00,18.84,18.85,18.82,18.82,259100.0,14.0934,14.1009,14.0785,14.0785,259100.0
2007-11-28 15:10:00,18.83,18.86,18.81,18.83,426400.0,14.0859,14.1084,14.071,14.0859,426400.0
2007-11-28 15:20:00,18.82,18.86,18.79,18.8,408300.0,14.0785,14.1084,14.056,14.0635,408300.0
2007-11-28 15:30:00,18.8,18.84,18.78,18.83,426100.0,14.0635,14.0934,14.0485,14.0859,426100.0
2007-11-28 15:40:00,18.83,18.83,18.67,18.67,1078100.0,14.0859,14.0859,13.9663,13.9663,1078100.0
2007-11-28 15:50:00,18.66,18.8,18.66,18.76,1184600.0,13.9588,14.0635,13.9588,14.0336,1184600.0
2007-11-29 09:30:00,18.71,18.87,18.65,18.86,634000.0,13.9962,14.1159,13.9513,14.1084,634000.0
2007-11-29 09:40:00,18.87,18.91,18.82,18.84,496800.0,14.1159,14.1458,14.0785,14.0934,496800.0
2007-11-29 09:50:00,18.84,18.88,18.74,18.83,617200.0,14.0934,14.1234,14.0186,14.0859,617200.0
2007-11-29 10:00:00,18.82,18.88,18.71,18.73,516600.0,14.0785,14.1234,13.9962,14.0111,516600.0
2007-11-29 10:10:00,18.73,18.82,18.69,18.79,390000.0,14.0111,14.0785,13.9812,14.056,390000.0
2007-11-29 10:20:00,18.79,18.79,18.67,18.69,301300.0,14.056,14.056,13.9663,13.9812,301300.0
2007-11-29 10:30:00,18.69,18.78,18.67,18.77,373100.0,13.9812,14.0485,13.9663,14.0411,373100.0
2007-11-29 10:40:00,18.77,18.77,18.68,18.68,278400.0,14.0411,14.0411,13.9737,13.9737,278400.0
2007-11-29 10:50:00,18.69,18.74,18.68,18.7,231400.0,13.9812,14.0186,13.9737,13.9887,231400.0
2007-11-29 11:00:00,18.7,18.73,18.68,18.73,251800.0,13.9887,14.0111,13.9737,14.0111,251800.0
2007-11-29 11:10:00,18.73,18.76,18.71,18.75,274400.0,14.0111,14.0336,13.9962,14.0261,274400.0
2007-11-29 11:20:00,18.75,18.76,18.71,18.75,221200.0,14.0261,14.0336,13.9962,14.0261,221200.0
2007-11-29 11:30:00,18.76,18.84,18.75,18.82,434300.0,14.0336,14.0934,14.0261,14.0785,434300.0
2007-11-29 11:40:00,18.82,18.85,18.81,18.82,203500.0,14.0785,14.1009,14.071,14.0785,203500.0
2007-11-29 11:50:00,18.81,18.82,18.78,18.79,236200.0,14.071,14.0785,14.0485,14.056,236200.0
2007-11-29 12:00:00,18.8,18.8,18.76,18.77,204400.0,14.0635,14.0635,14.0336,14.0411,204400.0
2007-11-29 12:10:00,18.77,18.77,18.75,18.75,162700.0,14.0411,14.0411,14.0261,14.0261,162700.0
2007-11-29 12:20:00,18.76,18.79,18.73,18.78,202100.0,14.0336,14.056,14.0111,14.0485,202100.0
2007-11-29 12:30:00,18.79,18.81,18.76,18.8,186600.0,14.056,14.071,14.0336,14.0635,186600.0
2007-11-29 12:40:00,18.8,18.82,18.73,18.76,160600.0,14.0635,14.0785,14.0111,14.0336,160600.0
2007-11-29 12:50:00,18.76,18.78,18.72,18.73,373100.0,14.0336,14.0485,14.0037,14.0111,373100.0
2007-11-29 13:00:00,18.72,18.76,18.68,18.73,323100.0,14.0037,14.0336,13.9737,14.0111,323100.0
2007-11-29 13:10:00,18.73,18.75,18.68,18.68,192400.0,14.0111,14.0261,13.9737,13.9737,192400.0
2007-11-29 13:20:00,18.68,18.69,18.63,18.67,197900.0,13.9737,13.9812,13.9363,13.9663,197900.0
2007-11-29 13:30:00,18.67,18.71,18.66,18.69,134100.0,13.9663,13.9962,13.9588,13.9812,134100.0
2007-11-29 13:40:00,18.69,18.73,18.64,18.72,537100.0,13.9812,14.0111,13.9438,14.0037,537100.0
2007-11-29 13:50:00,18.72,18.8,18.71,18.74,324700.0,14.0037,14.0635,13.9962,14.0186,324700.0
2007-11-29 14:00:00,18.74,18.77,18.71,18.74,231400.0,14.0186,14.0411,13.9962,14.0186,231400.0
2007-11-29 14:10:00,18.74,18.76,18.71,18.73,225900.0,14.0186,14.0336,13.9962,14.0111,225900.0
2007-11-29 14:20:00,18.73,18.76,18.71,18.75,280600.0,14.0111,14.0336,13.9962,14.0261,280600.0
2007-11-29 14:30:00,18.75,18.76,18.71,18.75,321200.0,14.0261,14.0336,13.9962,14.0261,321200.0
2007-11-29 14:40:00,18.74,18.77,18.74,18.74,268200.0,14.0186,14.0411,14.0186,14.0186,268200.0
2007-11-29 14:50:00,18.75,18.76,18.72,18.75,341800.0,14.0261,14.0336,14.0037,14.0261,341800.0
2007-11-29 15:00:00,18.75,18.78,18.74,18.75,268000.0,14.0261,14.0485,14.0186,14.0261,268000.0
2007-11-29 15:10:00,18.75,18.78,18.69,18.77,432500.0,14.0261,14.0485,13.9812,14.0411,432500.0
2007-11-29 15:20:00,18.76,18.78,18.74,18.76,297300.0,14.0336,14.0485,14.0186,14.0336,297300.0
2007-11-29 15:30:00,18.76,18.77,18.72,18.74,292400.0,14.0336,14.0411,14.0037,14.0186,292400.0
2007-11-29 15:40:00,18.74,18.78,18.72,18.74,499700.0,14.0186,14.0485,14.0037,14.0186,499700.0
2007-11-29 15:50:00,18.75,18.75,18.71,18.73,500400.0,14.0261,14.0261,13.9962,14.0111,500400.0
2007-11-30 09:30:00,19.19,19.25,19.06,19.12,1109500.0,14.3552,14.4001,14.258,14.3029,1109500.0
2007-11-30 09:40:00,19.12,19.13,19.01,19.05,760600.0,14.3029,14.3104,14.2206,14.2505,760600.0
2007-11-30 09:50:00,19.05,19.06,18.94,19.02,544800.0,14.2505,14.258,14.1682,14.2281,544800.0
2007-11-30 10:00:00,19.01,19.16,19.01,19.14,1020900.0,14.2206,14.3328,14.2206,14.3178,1020900.0
2007-11-30 10:10:00,19.13,19.14,18.98,19.01,781400.0,14.3104,14.3178,14.1982,14.2206,781400.0
2007-11-30 10:20:00,19.0,19.03,18.96,19.02,462400.0,14.2131,14.2356,14.1832,14.2281,462400.0
2007-11-30 10:30:00,19.02,19.06,19.0,19.03,568400.0,14.2281,14.258,14.2131,14.2356,568400.0
2007-11-30 10:40:00,19.02,19.03,18.93,18.93,398900.0,14.2281,14.2356,14.1608,14.1608,398900.0
2007-11-30 10:50:00,18.93,18.97,18.9,18.93,393000.0,14.1608,14.1907,14.1383,14.1608,393000.0
2007-11-30 11:00:00,18.93,18.93,18.77,18.8,839400.0,14.1608,14.1608,14.0411,14.0635,839400.0
2007-11-30 11:10:00,18.81,18.85,18.75,18.75,370200.0,14.071,14.1009,14.0261,14.0261,370200.0
2007-11-30 11:20:00,18.75,19.0,18.72,18.75,843600.0,14.0261,14.2131,14.0037,14.0261,843600.0
2007-11-30 11:30:00,18.75,18.77,18.68,18.77,625700.0,14.0261,14.0411,13.9737,14.0411,625700.0
2007-11-30 11:40:00,18.77,18.87,18.77,18.86,253800.0,14.0411,14.1159,14.0411,14.1084,253800.0
2007-11-30 11:50:00,18.85,18.88,18.83,18.87,101400.0,14.1009,14.1234,14.0859,14.1159,101400.0
2007-11-30 12:00:00,18.87,18.88,18.79,18.79,152500.0,14.1159,14.1234,14.056,14.056,152500.0
2007-11-30 12:10:00,18.8,18.81,18.74,18.78,186300.0,14.0635,14.071,14.0186,14.0485,186300.0
2007-11-30 12:20:00,18.78,18.84,18.75,18.79,268800.0,14.0485,14.0934,14.0261,14.056,268800.0
2007-11-30 12:30:00,18.79,18.79,18.75,18.75,74700.0,14.056,14.056,14.0261,14.0261,74700.0
2007-11-30 12:40:00,18.76,18.8,18.74,18.8,168600.0,14.0336,14.0635,14.0186,14.0635,168600.0
2007-11-30 12:50:00,18.8,18.8,18.77,18.79,92200.0,14.0635,14.0635,14.0411,14.056,92200.0
2007-11-30 13:00:00,18.8,18.8,18.78,18.79,82200.0,14.0635,14.0635,14.0485,14.056,82200.0
2007-11-30 13:10:00,18.8,18.83,18.78,18.83,204500.0,14.0635,14.0859,14.0485,14.0859,204500.0
2007-11-30 13:20:00,18.83,18.85,18.81,18.84,165000.0,14.0859,14.1009,14.071,14.0934,165000.0
2007-11-30 13:30:00,18.85,18.88,18.82,18.84,213100.0,14.1009,14.1234,14.0785,14.0934,213100.0
2007-11-30 13:40:00,18.84,18.86,18.81,18.83,142400.0,14.0934,14.1084,14.071,14.0859,142400.0
2007-11-30 13:50:00,18.83,18.86,18.83,18.85,224100.0,14.0859,14.1084,14.0859,14.1009,224100.0
2007-11-30 14:00:00,18.86,18.86,18.8,18.83,227900.0,14.1084,14.1084,14.0635,14.0859,227900.0
2007-11-30 14:10:00,18.83,18.86,18.83,18.84,333700.0,14.0859,14.1084,14.0859,14.0934,333700.0
2007-11-30 14:20:00,18.84,18.86,18.82,18.82,148600.0,14.0934,14.1084,14.0785,14.0785,148600.0
2007-11-30 14:30:00,18.82,18.93,18.82,18.91,280000.0,14.0785,14.1608,14.0785,14.1458,280000.0
2007-11-30 14:40:00,18.91,18.92,18.87,18.87,264400.0,14.1458,14.1533,14.1159,14.1159,264400.0
2007-11-30 14:50:00,18.87,18.88,18.79,18.8,814200.0,14.1159,14.1234,14.056,14.0635,814200.0
2007-11-30 15:00:00,18.79,18.8,18.71,18.71,249300.0,14.056,14.0635,13.9962,13.9962,249300.0
2007-11-30 15:10:00,18.72,18.76,18.67,18.76,205300.0,14.0037,14.0336,13.9663,14.0336,205300.0
2007-11-30 15:20:00,18.76,18.78,18.74,18.75,290800.0,14.0336,14.0485,14.0186,14.0261,290800.0
2007-11-30 15:30:00,18.76,18.81,18.7,18.77,591500.0,14.0336,14.071,13.9887,14.0411,591500.0
2007-11-30 15:40:00,18.76,18.82,18.71,18.74,471100.0,14.0336,14.0785,13.9962,14.0186,471100.0
2007-11-30 15:50:00,18.74,18.84,18.74,18.82,1036300.0,14.0186,14.0934,14.0186,14.0785,1036300.0
2007-12-03 09:30:00,18.86,18.98,18.75,18.77,916900.0,14.1084,14.1982,14.0261,14.0411,916900.0
2007-12-03 09:40:00,18.78,18.81,18.72,18.73,467800.0,14.0485,14.071,14.0037,14.0111,467800.0
2007-12-03 09:50:00,18.73,18.73,18.57,18.57,598100.0,14.0111,14.0111,13.8915,13.8915,598100.0
2007-12-03 10:00:00,18.58,18.59,18.41,18.42,921700.0,13.8989,13.9064,13.7718,13.7792,921700.0
2007-12-03 10:10:00,18.41,18.49,18.39,18.46,945900.0,13.7718,13.8316,13.7568,13.8092,945900.0
2007-12-03 10:20:00,18.46,18.51,18.46,18.46,663600.0,13.8092,13.8466,13.8092,13.8092,663600.0
2007-12-03 10:30:00,18.46,18.56,18.46,18.52,635500.0,13.8092,13.884,13.8092,13.8541,635500.0
2007-12-03 10:40:00,18.52,18.57,18.48,18.5,516800.0,13.8541,13.8915,13.8241,13.8391,516800.0
2007-12-03 10:50:00,18.49,18.5,18.4,18.43,711000.0,13.8316,13.8391,13.7643,13.7867,711000.0
2007-12-03 11:00:00,18.43,18.43,18.35,18.36,556600.0,13.7867,13.7867,13.7269,13.7344,556600.0
2007-12-03 11:10:00,18.37,18.37,18.3,18.3,437600.0,13.7418,13.7418,13.6895,13.6895,437600.0
2007-12-03 11:20:00,18.31,18.41,18.28,18.37,680000.0,13.697,13.7718,13.6745,13.7418,680000.0
2007-12-03 11:30:00,18.37,18.43,18.34,18.41,491400.0,13.7418,13.7867,13.7194,13.7718,491400.0
2007-12-03 11:40:00,18.42,18.42,18.35,18.4,330600.0,13.7792,13.7792,13.7269,13.7643,330600.0
2007-12-03 11:50:00,18.41,18.41,18.32,18.33,325600.0,13.7718,13.7718,13.7044,13.7119,325600.0
2007-12-03 12:00:00,18.33,18.34,18.27,18.33,441600.0,13.7119,13.7194,13.667,13.7119,441600.0
2007-12-03 12:10:00,18.33,18.36,18.32,18.33,282400.0,13.7119,13.7344,13.7044,13.7119,282400.0
2007-12-03 12:20:00,18.33,18.36,18.3,18.36,295900.0,13.7119,13.7344,13.6895,13.7344,295900.0
2007-12-03 12:30:00,18.36,18.36,18.33,18.33,185400.0,13.7344,13.7344,13.7119,13.7119,185400.0
2007-12-03 12:40:00,18.33,18.34,18.28,18.28,392500.0,13.7119,13.7194,13.6745,13.6745,392500.0
2007-12-03 12:50:00,18.29,18.29,18.28,18.28,248000.0,13.682,13.682,13.6745,13.6745,248000.0
2007-12-03 13:00:00,18.28,18.29,18.27,18.28,173700.0,13.6745,13.682,13.667,13.6745,173700.0
2007-12-03 13:10:00,18.27,18.28,18.25,18.27,275500.0,13.667,13.6745,13.6521,13.667,275500.0
2007-12-03 13:20:00,18.26,18.27,18.21,18.23,621900.0,13.6596,13.667,13.6222,13.6371,621900.0
2007-12-03 13:30:00,18.23,18.28,18.21,18.26,585700.0,13.6371,13.6745,13.6222,13.6596,585700.0
2007-12-03 13:40:00,18.26,18.26,18.22,18.23,231400.0,13.6596,13.6596,13.6296,13.6371,231400.0
2007-12-03 13:50:00,18.22,18.26,18.21,18.23,556600.0,13.6296,13.6596,13.6222,13.6371,556600.0
2007-12-03 14:00:00,18.23,18.34,18.22,18.32,565200.0,13.6371,13.7194,13.6296,13.7044,565200.0
2007-12-03 14:10:00,18.33,18.34,18.25,18.27,407300.0,13.7119,13.7194,13.6521,13.667,407300.0
2007-12-03 14:20:00,18.26,18.34,18.26,18.28,493100.0,13.6596,13.7194,13.6596,13.6745,493100.0
2007-12-03 14:30:00,18.28,18.29,18.25,18.29,470700.0,13.6745,13.682,13.6521,13.682,470700.0
2007-12-03 14:40:00,18.29,18.32,18.27,18.3,393600.0,13.682,13.7044,13.667,13.6895,393600.0
2007-12-03 14:50:00,18.31,18.34,18.29,18.31,319500.0,13.697,13.7194,13.682,13.697,319500.0
2007-12-03 15:00:00,18.31,18.36,18.25,18.26,922700.0,13.697,13.7344,13.6521,13.6596,922700.0
2007-12-03 15:10:00,18.26,18.28,18.23,18.27,467800.0,13.6596,13.6745,13.6371,13.667,467800.0
2007-12-03 15:20:00,18.27,18.29,18.23,18.27,431500.0,13.667,13.682,13.6371,13.667,431500.0
2007-12-03 15:30:00,18.28,18.3,18.26,18.3,541900.0,13.6745,13.6895,13.6596,13.6895,541900.0
2007-12-03 15:40:00,18.29,18.3,18.24,18.26,726300.0,13.682,13.6895,13.6446,13.6596,726300.0
2007-12-03 15:50:00,18.26,18.26,18.18,18.22,1266800.0,13.6596,13.6596,13.5997,13.6296,1266800.0
2007-12-04 09:30:00,18.06,18.3,18.0,18.3,621500.0,13.5099,13.6895,13.4651,13.6895,621500.0
2007-12-04 09:40:00,18.3,18.3,18.18,18.23,449100.0,13.6895,13.6895,13.5997,13.6371,449100.0
2007-12-04 09:50:00,18.23,18.27,18.2,18.22,506400.0,13.6371,13.667,13.6147,13.6296,506400.0
2007-12-04 10:00:00,18.22,18.26,18.2,18.2,444400.0,13.6296,13.6596,13.6147,13.6147,444400.0
2007-12-04 10:10:00,18.2,18.28,18.2,18.21,339800.0,13.6147,13.6745,13.6147,13.6222,339800.0
2007-12-04 10:20:00,18.22,18.27,18.21,18.27,446500.0,13.6296,13.667,13.6222,13.667,446500.0
2007-12-04 10:30:00,18.26,18.33,18.26,18.29,492400.0,13.6596,13.7119,13.6596,13.682,492400.0
2007-12-04 10:40:00,18.29,18.3,18.17,18.17,752500.0,13.682,13.6895,13.5922,13.5922,752500.0
2007-12-04 10:50:00,18.18,18.22,18.17,18.2,233200.0,13.5997,13.6296,13.5922,13.6147,233200.0
2007-12-04 11:00:00,18.2,18.22,18.16,18.16,319900.0,13.6147,13.6296,13.5847,13.5847,319900.0
2007-12-04 11:10:00,18.16,18.2,18.16,18.17,250300.0,13.5847,13.6147,13.5847,13.5922,250300.0
2007-12-04 11:20:00,18.16,18.2,18.14,18.15,321100.0,13.5847,13.6147,13.5698,13.5773,321100.0
2007-12-04 11:30:00,18.15,18.17,18.1,18.16,314700.0,13.5773,13.5922,13.5399,13.5847,314700.0
2007-12-04 11:40:00,18.16,18.32,18.16,18.32,632800.0,13.5847,13.7044,13.5847,13.7044,632800.0
2007-12-04 11:50:00,18.31,18.32,18.22,18.25,351400.0,13.697,13.7044,13.6296,13.6521,351400.0
2007-12-04 12:00:00,18.25,18.27,18.23,18.23,283200.0,13.6521,13.667,13.6371,13.6371,283200.0
2007-12-04 12:10:00,18.23,18.25,18.23,18.24,174600.0,13.6371,13.6521,13.6371,13.6446,174600.0
2007-12-04 12:20:00,18.24,18.27,18.24,18.26,171300.0,13.6446,13.667,13.6446,13.6596,171300.0
2007-12-04 12:30:00,18.27,18.27,18.22,18.22,123100.0,13.667,13.667,13.6296,13.6296,123100.0
2007-12-04 12:40:00,18.22,18.26,18.22,18.26,119800.0,13.6296,13.6596,13.6296,13.6596,119800.0
2007-12-04 12:50:00,18.26,18.26,18.22,18.23,136200.0,13.6596,13.6596,13.6296,13.6371,136200.0
2007-12-04 13:00:00,18.23,18.24,18.2,18.21,184300.0,13.6371,13.6446,13.6147,13.6222,184300.0
2007-12-04 13:10:00,18.2,18.21,18.18,18.18,161300.0,13.6147,13.6222,13.5997,13.5997,161300.0
2007-12-04 13:20:00,18.19,18.19,18.12,18.14,219900.0,13.6072,13.6072,13.5548,13.5698,219900.0
2007-12-04 13:30:00,18.14,18.18,18.13,18.18,199800.0,13.5698,13.5997,13.5623,13.5997,199800.0
2007-12-04 13:40:00,18.18,18.22,18.17,18.21,137800.0,13.5997,13.6296,13.5922,13.6222,137800.0
2007-12-04 13:50:00,18.22,18.23,18.2,18.23,275000.0,13.6296,13.6371,13.6147,13.6371,275000.0
2007-12-04 14:00:00,18.22,18.24,18.16,18.16,251900.0,13.6296,13.6446,13.5847,13.5847,251900.0
2007-12-04 14:10:00,18.16,18.17,18.14,18.14,162000.0,13.5847,13.5922,13.5698,13.5698,162000.0
2007-12-04 14:20:00,18.15,18.15,18.09,18.13,242600.0,13.5773,13.5773,13.5324,13.5623,242600.0
2007-12-04 14:30:00,18.13,18.15,18.12,18.12,213800.0,13.5623,13.5773,13.5548,13.5548,213800.0
2007-12-04 14:40:00,18.13,18.13,18.09,18.12,274600.0,13.5623,13.5623,13.5324,13.5548,274600.0
2007-12-04 14:50:00,18.11,18.15,18.11,18.15,260200.0,13.5473,13.5773,13.5473,13.5773,260200.0
2007-12-04 15:00:00,18.14,18.15,18.09,18.1,414400.0,13.5698,13.5773,13.5324,13.5399,414400.0
2007-12-04 15:10:00,18.1,18.11,18.06,18.09,792400.0,13.5399,13.5473,13.5099,13.5324,792400.0
2007-12-04 15:20:00,18.09,18.1,18.03,18.05,549900.0,13.5324,13.5399,13.4875,13.5025,549900.0
2007-12-04 15:30:00,18.05,18.05,18.01,18.01,563100.0,13.5025,13.5025,13.4725,13.4725,563100.0
2007-12-04 15:40:00,18.01,18.02,18.0,18.02,546400.0,13.4725,13.48,13.4651,13.48,546400.0
2007-12-04 15:50:00,18.02,18.09,18.01,18.08,960300.0,13.48,13.5324,13.4725,13.5249,960300.0
2007-12-05 09:30:00,18.37,18.44,18.28,18.4,576700.0,13.7418,13.7942,13.6745,13.7643,576700.0
2007-12-05 09:40:00,18.39,18.4,18.32,18.36,475100.0,13.7568,13.7643,13.7044,13.7344,475100.0
2007-12-05 09:50:00,18.36,18.38,18.34,18.34,306700.0,13.7344,13.7493,13.7194,13.7194,306700.0
2007-12-05 10:00:00,18.34,18.43,18.31,18.38,525500.0,13.7194,13.7867,13.697,13.7493,525500.0
2007-12-05 10:10:00,18.39,18.39,18.33,18.36,322100.0,13.7568,13.7568,13.7119,13.7344,322100.0
2007-12-05 10:20:00,18.36,18.37,18.34,18.36,221800.0,13.7344,13.7418,13.7194,13.7344,221800.0
2007-12-05 10:30:00,18.37,18.4,18.34,18.4,255200.0,13.7418,13.7643,13.7194,13.7643,255200.0
2007-12-05 10:40:00,18.4,18.47,18.39,18.46,295900.0,13.7643,13.8166,13.7568,13.8092,295900.0
2007-12-05 10:50:00,18.47,18.47,18.45,18.46,164300.0,13.8166,13.8166,13.8017,13.8092,164300.0
2007-12-05 11:00:00,18.47,18.5,18.46,18.5,352800.0,13.8166,13.8391,13.8092,13.8391,352800.0
2007-12-05 11:10:00,18.49,18.55,18.49,18.55,376700.0,13.8316,13.8765,13.8316,13.8765,376700.0
2007-12-05 11:20:00,18.55,18.64,18.54,18.64,1089900.0,13.8765,13.9438,13.869,13.9438,1089900.0
2007-12-05 11:30:00,18.63,18.65,18.62,18.63,462400.0,13.9363,13.9513,13.9289,13.9363,462400.0
2007-12-05 11:40:00,18.63,18.67,18.62,18.63,611300.0,13.9363,13.9663,13.9289,13.9363,611300.0
2007-12-05 11:50:00,18.63,18.65,18.62,18.62,241300.0,13.9363,13.9513,13.9289,13.9289,241300.0
2007-12-05 12:00:00,18.62,18.65,18.62,18.63,323500.0,13.9289,13.9513,13.9289,13.9363,323500.0
2007-12-05 12:10:00,18.62,18.64,18.58,18.64,464600.0,13.9289,13.9438,13.8989,13.9438,464600.0
2007-12-05 12:20:00,18.64,18.67,18.63,18.64,324700.0,13.9438,13.9663,13.9363,13.9438,324700.0
2007-12-05 12:30:00,18.63,18.76,18.63,18.75,705000.0,13.9363,14.0336,13.9363,14.0261,705000.0
2007-12-05 12:40:00,18.75,18.8,18.73,18.78,571400.0,14.0261,14.0635,14.0111,14.0485,571400.0
2007-12-05 12:50:00,18.78,18.81,18.67,18.71,500000.0,14.0485,14.071,13.9663,13.9962,500000.0
2007-12-05 13:00:00,18.71,18.71,18.66,18.67,375900.0,13.9962,13.9962,13.9588,13.9663,375900.0
2007-12-05 13:10:00,18.68,18.75,18.67,18.7,653000.0,13.9737,14.0261,13.9663,13.9887,653000.0
2007-12-05 13:20:00,18.7,18.74,18.69,18.72,475700.0,13.9887,14.0186,13.9812,14.0037,475700.0
2007-12-05 13:30:00,18.73,18.73,18.67,18.68,338700.0,14.0111,14.0111,13.9663,13.9737,338700.0
2007-12-05 13:40:00,18.68,18.73,18.67,18.72,269800.0,13.9737,14.0111,13.9663,14.0037,269800.0
2007-12-05 13:50:00,18.72,18.79,18.7,18.76,412100.0,14.0037,14.056,13.9887,14.0336,412100.0
2007-12-05 14:00:00,18.76,18.79,18.7,18.73,498400.0,14.0336,14.056,13.9887,14.0111,498400.0
2007-12-05 14:10:00,18.74,18.75,18.71,18.74,326300.0,14.0186,14.0261,13.9962,14.0186,326300.0
2007-12-05 14:20:00,18.74,18.75,18.62,18.64,659100.0,14.0186,14.0261,13.9289,13.9438,659100.0
2007-12-05 14:30:00,18.64,18.67,18.62,18.65,275500.0,13.9438,13.9663,13.9289,13.9513,275500.0
2007-12-05 14:40:00,18.65,18.7,18.64,18.66,476900.0,13.9513,13.9887,13.9438,13.9588,476900.0
2007-12-05 14:50:00,18.66,18.67,18.6,18.64,596000.0,13.9588,13.9663,13.9139,13.9438,596000.0
2007-12-05 15:00:00,18.63,18.64,18.58,18.64,446500.0,13.9363,13.9438,13.8989,13.9438,446500.0
2007-12-05 15:10:00,18.64,18.7,18.63,18.69,432100.0,13.9438,13.9887,13.9363,13.9812,432100.0
2007-12-05 15:20:00,18.69,18.7,18.66,18.69,299200.0,13.9812,13.9887,13.9588,13.9812,299200.0
2007-12-05 15:30:00,18.7,18.76,18.67,18.75,564900.0,13.9887,14.0336,13.9663,14.0261,564900.0
2007-12-05 15:40:00,18.75,18.77,18.71,18.71,927500.0,14.0261,14.0411,13.9962,13.9962,927500.0
2007-12-05 15:50:00,18.71,18.75,18.69,18.73,1598900.0,13.9962,14.0261,13.9812,14.0111,1598900.0
2007-12-06 09:30:00,18.66,18.79,18.6,18.71,439700.0,13.9588,14.056,13.9139,13.9962,439700.0
2007-12-06 09:40:00,18.71,18.72,18.61,18.65,571400.0,13.9962,14.0037,13.9214,13.9513,571400.0
2007-12-06 09:50:00,18.65,18.69,18.59,18.67,364300.0,13.9513,13.9812,13.9064,13.9663,364300.0
2007-12-06 10:00:00,18.67,18.77,18.64,18.77,431200.0,13.9663,14.0411,13.9438,14.0411,431200.0
2007-12-06 10:10:00,18.76,18.79,18.73,18.74,377000.0,14.0336,14.056,14.0111,14.0186,377000.0
2007-12-06 10:20:00,18.73,18.75,18.71,18.71,402700.0,14.0111,14.0261,13.9962,13.9962,402700.0
2007-12-06 10:30:00,18.72,18.75,18.69,18.71,402200.0,14.0037,14.0261,13.9812,13.9962,402200.0
2007-12-06 10:40:00,18.72,18.78,18.71,18.76,500400.0,14.0037,14.0485,13.9962,14.0336,500400.0
2007-12-06 10:50:00,18.75,18.76,18.66,18.7,401800.0,14.0261,14.0336,13.9588,13.9887,401800.0
2007-12-06 11:00:00,18.7,18.7,18.65,18.7,239700.0,13.9887,13.9887,13.9513,13.9887,239700.0
2007-12-06 11:10:00,18.7,18.77,18.67,18.76,287200.0,13.9887,14.0411,13.9663,14.0336,287200.0
2007-12-06 11:20:00,18.76,18.77,18.74,18.74,121900.0,14.0336,14.0411,14.0186,14.0186,121900.0
2007-12-06 11:30:00,18.74,18.76,18.69,18.7,140800.0,14.0186,14.0336,13.9812,13.9887,140800.0
2007-12-06 11:40:00,18.69,18.71,18.65,18.66,286400.0,13.9812,13.9962,13.9513,13.9588,286400.0
2007-12-06 11:50:00,18.65,18.7,18.62,18.68,307800.0,13.9513,13.9887,13.9289,13.9737,307800.0
2007-12-06 12:00:00,18.67,18.7,18.67,18.7,102200.0,13.9663,13.9887,13.9663,13.9887,102200.0
2007-12-06 12:10:00,18.69,18.7,18.68,18.68,97000.0,13.9812,13.9887,13.9737,13.9737,97000.0
2007-12-06 12:20:00,18.68,18.7,18.66,18.68,154100.0,13.9737,13.9887,13.9588,13.9737,154100.0
2007-12-06 12:30:00,18.68,18.69,18.66,18.67,139300.0,13.9737,13.9812,13.9588,13.9663,139300.0
2007-12-06 12:40:00,18.67,18.67,18.63,18.64,115200.0,13.9663,13.9663,13.9363,13.9438,115200.0
2007-12-06 12:50:00,18.64,18.65,18.59,18.61,394200.0,13.9438,13.9513,13.9064,13.9214,394200.0
2007-12-06 13:00:00,18.61,18.65,18.6,18.65,215200.0,13.9214,13.9513,13.9139,13.9513,215200.0
2007-12-06 13:10:00,18.65,18.68,18.64,18.67,337700.0,13.9513,13.9737,13.9438,13.9663,337700.0
2007-12-06 13:20:00,18.68,18.7,18.67,18.67,274300.0,13.9737,13.9887,13.9663,13.9663,274300.0
2007-12-06 13:30:00,18.67,18.68,18.61,18.64,325400.0,13.9663,13.9737,13.9214,13.9438,325400.0
2007-12-06 13:40:00,18.63,18.71,18.63,18.7,341800.0,13.9363,13.9962,13.9363,13.9887,341800.0
2007-12-06 13:50:00,18.7,18.71,18.65,18.67,169800.0,13.9887,13.9962,13.9513,13.9663,169800.0
2007-12-06 14:00:00,18.67,18.73,18.64,18.72,252200.0,13.9663,14.0111,13.9438,14.0037,252200.0
2007-12-06 14:10:00,18.72,18.73,18.71,18.71,162600.0,14.0037,14.0111,13.9962,13.9962,162600.0
2007-12-06 14:20:00,18.72,18.72,18.71,18.72,127400.0,14.0037,14.0037,13.9962,14.0037,127400.0
2007-12-06 14:30:00,18.72,18.75,18.71,18.75,220700.0,14.0037,14.0261,13.9962,14.0261,220700.0
2007-12-06 14:40:00,18.75,18.78,18.74,18.74,300700.0,14.0261,14.0485,14.0186,14.0186,300700.0
2007-12-06 14:50:00,18.74,18.75,18.7,18.71,256500.0,14.0186,14.0261,13.9887,13.9962,256500.0
2007-12-06 15:00:00,18.7,18.76,18.7,18.71,751000.0,13.9887,14.0336,13.9887,13.9962,751000.0
2007-12-06 15:10:00,18.71,18.72,18.68,18.71,247800.0,13.9962,14.0037,13.9737,13.9962,247800.0
2007-12-06 15:20:00,18.7,18.72,18.68,18.69,300000.0,13.9887,14.0037,13.9737,13.9812,300000.0
2007-12-06 15:30:00,18.69,18.75,18.68,18.7,482600.0,13.9812,14.0261,13.9737,13.9887,482600.0
2007-12-06 15:40:00,18.7,18.73,18.68,18.68,513400.0,13.9887,14.0111,13.9737,13.9737,513400.0
2007-12-06 15:50:00,18.68,18.69,18.63,18.67,1436900.0,13.9737,13.9812,13.9363,13.9663,1436900.0
2007-12-07 09:30:00,18.53,18.6,18.48,18.52,962600.0,13.8615,13.9139,13.8241,13.8541,962600.0
2007-12-07 09:40:00,18.52,18.55,18.5,18.51,1007700.0,13.8541,13.8765,13.8391,13.8466,1007700.0
2007-12-07 09:50:00,18.51,18.56,18.45,18.5,570100.0,13.8466,13.884,13.8017,13.8391,570100.0
2007-12-07 10:00:00,18.5,18.57,18.43,18.44,553600.0,13.8391,13.8915,13.7867,13.7942,553600.0
2007-12-07 10:10:00,18.43,18.44,18.36,18.38,571000.0,13.7867,13.7942,13.7344,13.7493,571000.0
2007-12-07 10:20:00,18.38,18.4,18.26,18.27,577300.0,13.7493,13.7643,13.6596,13.667,577300.0
2007-12-07 10:30:00,18.27,18.32,18.27,18.3,467200.0,13.667,13.7044,13.667,13.6895,467200.0
2007-12-07 10:40:00,18.3,18.3,18.27,18.27,270100.0,13.6895,13.6895,13.667,13.667,270100.0
2007-12-07 10:50:00,18.28,18.28,18.26,18.28,1376100.0,13.6745,13.6745,13.6596,13.6745,1376100.0
2007-12-07 11:00:00,18.28,18.35,18.26,18.27,499400.0,13.6745,13.7269,13.6596,13.667,499400.0
2007-12-07 11:10:00,18.27,18.33,18.26,18.33,371400.0,13.667,13.7119,13.6596,13.7119,371400.0
2007-12-07 11:20:00,18.32,18.33,18.31,18.31,190700.0,13.7044,13.7119,13.697,13.697,190700.0
2007-12-07 11:30:00,18.32,18.33,18.29,18.31,249300.0,13.7044,13.7119,13.682,13.697,249300.0
2007-12-07 11:40:00,18.31,18.35,18.31,18.35,451000.0,13.697,13.7269,13.697,13.7269,451000.0
2007-12-07 11:50:00,18.35,18.35,18.26,18.27,588000.0,13.7269,13.7269,13.6596,13.667,588000.0
2007-12-07 12:00:00,18.27,18.27,18.26,18.26,482100.0,13.667,13.667,13.6596,13.6596,482100.0
2007-12-07 12:10:00,18.26,18.27,18.21,18.25,556400.0,13.6596,13.667,13.6222,13.6521,556400.0
2007-12-07 12:20:00,18.24,18.25,18.2,18.21,395200.0,13.6446,13.6521,13.6147,13.6222,395200.0
2007-12-07 12:30:00,18.22,18.22,18.21,18.21,133600.0,13.6296,13.6296,13.6222,13.6222,133600.0
2007-12-07 12:40:00,18.22,18.26,18.18,18.25,692700.0,13.6296,13.6596,13.5997,13.6521,692700.0
2007-12-07 12:50:00,18.25,18.26,18.2,18.21,239700.0,13.6521,13.6596,13.6147,13.6222,239700.0
2007-12-07 13:00:00,18.2,18.22,18.18,18.19,331600.0,13.6147,13.6296,13.5997,13.6072,331600.0
2007-12-07 13:10:00,18.19,18.19,18.16,18.17,239600.0,13.6072,13.6072,13.5847,13.5922,239600.0
2007-12-07 13:20:00,18.17,18.18,18.12,18.13,693700.0,13.5922,13.5997,13.5548,13.5623,693700.0
2007-12-07 13:30:00,18.13,18.18,18.12,18.18,288600.0,13.5623,13.5997,13.5548,13.5997,288600.0
2007-12-07 13:40:00,18.18,18.24,18.17,18.23,394700.0,13.5997,13.6446,13.5922,13.6371,394700.0
2007-12-07 13:50:00,18.24,18.25,18.23,18.25,269400.0,13.6446,13.6521,13.6371,13.6521,269400.0
2007-12-07 14:00:00,18.25,18.29,18.24,18.25,439300.0,13.6521,13.682,13.6446,13.6521,439300.0
2007-12-07 14:10:00,18.24,18.28,18.24,18.25,354700.0,13.6446,13.6745,13.6446,13.6521,354700.0
2007-12-07 14:20:00,18.25,18.26,18.25,18.25,311600.0,13.6521,13.6596,13.6521,13.6521,311600.0
2007-12-07 14:30:00,18.25,18.31,18.24,18.3,578100.0,13.6521,13.697,13.6446,13.6895,578100.0
2007-12-07 14:40:00,18.3,18.31,18.27,18.27,403300.0,13.6895,13.697,13.667,13.667,403300.0
2007-12-07 14:50:00,18.27,18.28,18.23,18.25,379400.0,13.667,13.6745,13.6371,13.6521,379400.0
2007-12-07 15:00:00,18.25,18.28,18.2,18.26,667100.0,13.6521,13.6745,13.6147,13.6596,667100.0
2007-12-07 15:10:00,18.26,18.31,18.25,18.28,606600.0,13.6596,13.697,13.6521,13.6745,606600.0
2007-12-07 15:20:00,18.27,18.3,18.24,18.25,488100.0,13.667,13.6895,13.6446,13.6521,488100.0
2007-12-07 15:30:00,18.25,18.27,18.2,18.26,887500.0,13.6521,13.667,13.6147,13.6596,887500.0
2007-12-07 15:40:00,18.26,18.29,18.25,18.26,837500.0,13.6596,13.682,13.6521,13.6596,837500.0
2007-12-07 15:50:00,18.26,18.3,18.24,18.28,1971200.0,13.6596,13.6895,13.6446,13.6745,1971200.0
2007-12-10 09:30:00,18.36,18.37,18.04,18.13,855300.0,13.7344,13.7418,13.495,13.5623,855300.0
2007-12-10 09:40:00,18.13,18.13,18.07,18.1,747700.0,13.5623,13.5623,13.5174,13.5399,747700.0
2007-12-10 09:50:00,18.11,18.14,18.09,18.14,432500.0,13.5473,13.5698,13.5324,13.5698,432500.0
2007-12-10 10:00:00,18.14,18.24,18.14,18.22,741400.0,13.5698,13.6446,13.5698,13.6296,741400.0
2007-12-10 10:10:00,18.23,18.44,18.2,18.43,1660200.0,13.6371,13.7942,13.6147,13.7867,1660200.0
2007-12-10 10:20:00,18.42,18.67,18.36,18.54,3025600.0,13.7792,13.9663,13.7344,13.869,3025600.0
2007-12-10 10:30:00,18.54,18.56,18.49,18.55,602800.0,13.869,13.884,13.8316,13.8765,602800.0
2007-12-10 10:40:00,18.55,18.6,18.52,18.56,679200.0,13.8765,13.9139,13.8541,13.884,679200.0
2007-12-10 10:50:00,18.56,18.67,18.55,18.67,493000.0,13.884,13.9663,13.8765,13.9663,493000.0
2007-12-10 11:00:00,18.67,18.67,18.55,18.55,566400.0,13.9663,13.9663,13.8765,13.8765,566400.0
2007-12-10 11:10:00,18.55,18.56,18.46,18.49,827100.0,13.8765,13.884,13.8092,13.8316,827100.0
2007-12-10 11:20:00,18.49,18.5,18.41,18.45,1385700.0,13.8316,13.8391,13.7718,13.8017,1385700.0
2007-12-10 11:30:00,18.44,18.46,18.41,18.45,449300.0,13.7942,13.8092,13.7718,13.8017,449300.0
2007-12-10 11:40:00,18.45,18.45,18.37,18.4,400600.0,13.8017,13.8017,13.7418,13.7643,400600.0
2007-12-10 11:50:00,18.39,18.42,18.39,18.41,146300.0,13.7568,13.7792,13.7568,13.7718,146300.0
2007-12-10 12:00:00,18.4,18.46,18.4,18.46,294500.0,13.7643,13.8092,13.7643,13.8092,294500.0
2007-12-10 12:10:00,18.46,18.53,18.45,18.52,297400.0,13.8092,13.8615,13.8017,13.8541,297400.0
2007-12-10 12:20:00,18.52,18.53,18.52,18.52,109200.0,13.8541,13.8615,13.8541,13.8541,109200.0
2007-12-10 12:30:00,18.53,18.55,18.52,18.53,183700.0,13.8615,13.8765,13.8541,13.8615,183700.0
2007-12-10 12:40:00,18.54,18.58,18.53,18.58,256800.0,13.869,13.8989,13.8615,13.8989,256800.0
2007-12-10 12:50:00,18.58,18.59,18.57,18.58,183600.0,13.8989,13.9064,13.8915,13.8989,183600.0
2007-12-10 13:00:00,18.57,18.58,18.54,18.57,286400.0,13.8915,13.8989,13.869,13.8915,286400.0
2007-12-10 13:10:00,18.57,18.65,18.57,18.65,291400.0,13.8915,13.9513,13.8915,13.9513,291400.0
2007-12-10 13:20:00,18.65,18.67,18.62,18.62,552900.0,13.9513,13.9663,13.9289,13.9289,552900.0
2007-12-10 13:30:00,18.62,18.7,18.62,18.68,378500.0,13.9289,13.9887,13.9289,13.9737,378500.0
2007-12-10 13:40:00,18.68,18.69,18.65,18.66,265000.0,13.9737,13.9812,13.9513,13.9588,265000.0
2007-12-10 13:50:00,18.66,18.66,18.61,18.61,362200.0,13.9588,13.9588,13.9214,13.9214,362200.0
2007-12-10 14:00:00,18.62,18.67,18.57,18.67,629300.0,13.9289,13.9663,13.8915,13.9663,629300.0
2007-12-10 14:10:00,18.67,18.69,18.66,18.68,540900.0,13.9663,13.9812,13.9588,13.9737,540900.0
2007-12-10 14:20:00,18.69,18.7,18.67,18.69,281200.0,13.9812,13.9887,13.9663,13.9812,281200.0
2007-12-10 14:30:00,18.69,18.69,18.66,18.67,348400.0,13.9812,13.9812,13.9588,13.9663,348400.0
2007-12-10 14:40:00,18.68,18.72,18.67,18.68,341000.0,13.9737,14.0037,13.9663,13.9737,341000.0
2007-12-10 14:50:00,18.67,18.72,18.66,18.69,409500.0,13.9663,14.0037,13.9588,13.9812,409500.0
2007-12-10 15:00:00,18.69,18.75,18.66,18.71,493800.0,13.9812,14.0261,13.9588,13.9962,493800.0
2007-12-10 15:10:00,18.71,18.74,18.67,18.67,390100.0,13.9962,14.0186,13.9663,13.9663,390100.0
2007-12-10 15:20:00,18.67,18.71,18.66,18.7,393900.0,13.9663,13.9962,13.9588,13.9887,393900.0
2007-12-10 15:30:00,18.71,18.71,18.7,18.7,462500.0,13.9962,13.9962,13.9887,13.9887,462500.0
2007-12-10 15:40:00,18.7,18.71,18.65,18.66,757500.0,13.9887,13.9962,13.9513,13.9588,757500.0
2007-12-10 15:50:00,18.66,18.68,18.63,18.64,1342100.0,13.9588,13.9737,13.9363,13.9438,1342100.0
2007-12-11 09:30:00,18.65,18.68,18.47,18.53,647100.0,13.9513,13.9737,13.8166,13.8615,647100.0
2007-12-11 09:40:00,18.52,18.53,18.44,18.45,335000.0,13.8541,13.8615,13.7942,13.8017,335000.0
2007-12-11 09:50:00,18.44,18.5,18.44,18.49,262000.0,13.7942,13.8391,13.7942,13.8316,262000.0
2007-12-11 10:00:00,18.49,18.58,18.49,18.58,184700.0,13.8316,13.8989,13.8316,13.8989,184700.0
2007-12-11 10:10:00,18.57,18.59,18.56,18.56,215400.0,13.8915,13.9064,13.884,13.884,215400.0
2007-12-11 10:20:00,18.56,18.56,18.49,18.5,295900.0,13.884,13.884,13.8316,13.8391,295900.0
2007-12-11 10:30:00,18.49,18.52,18.49,18.51,393400.0,13.8316,13.8541,13.8316,13.8466,393400.0
2007-12-11 10:40:00,18.51,18.51,18.5,18.51,170900.0,13.8466,13.8466,13.8391,13.8466,170900.0
2007-12-11 10:50:00,18.5,18.51,18.5,18.5,98300.0,13.8391,13.8466,13.8391,13.8391,98300.0
2007-12-11 11:00:00,18.51,18.51,18.49,18.49,157200.0,13.8466,13.8466,13.8316,13.8316,157200.0
2007-12-11 11:10:00,18.5,18.51,18.46,18.47,666200.0,13.8391,13.8466,13.8092,13.8166,666200.0
2007-12-11 11:20:00,18.46,18.47,18.38,18.39,417800.0,13.8092,13.8166,13.7493,13.7568,417800.0
2007-12-11 11:30:00,18.39,18.43,18.35,18.36,618600.0,13.7568,13.7867,13.7269,13.7344,618600.0
2007-12-11 11:40:00,18.36,18.38,18.3,18.32,627000.0,13.7344,13.7493,13.6895,13.7044,627000.0
2007-12-11 11:50:00,18.31,18.37,18.31,18.37,282800.0,13.697,13.7418,13.697,13.7418,282800.0
2007-12-11 12:00:00,18.37,18.41,18.34,18.39,744500.0,13.7418,13.7718,13.7194,13.7568,744500.0
2007-12-11 12:10:00,18.39,18.43,18.35,18.35,404100.0,13.7568,13.7867,13.7269,13.7269,404100.0
2007-12-11 12:20:00,18.35,18.39,18.33,18.33,345000.0,13.7269,13.7568,13.7119,13.7119,345000.0
2007-12-11 12:30:00,18.33,18.4,18.33,18.4,275100.0,13.7119,13.7643,13.7119,13.7643,275100.0
2007-12-11 12:40:00,18.41,18.43,18.37,18.38,282400.0,13.7718,13.7867,13.7418,13.7493,282400.0
2007-12-11 12:50:00,18.38,18.41,18.37,18.39,178300.0,13.7493,13.7718,13.7418,13.7568,178300.0
2007-12-11 13:00:00,18.4,18.44,18.38,18.38,308100.0,13.7643,13.7942,13.7493,13.7493,308100.0
2007-12-11 13:10:00,18.39,18.44,18.38,18.39,320300.0,13.7568,13.7942,13.7493,13.7568,320300.0
2007-12-11 13:20:00,18.4,18.43,18.39,18.4,218200.0,13.7643,13.7867,13.7568,13.7643,218200.0
2007-12-11 13:30:00,18.41,18.45,18.39,18.44,284600.0,13.7718,13.8017,13.7568,13.7942,284600.0
2007-12-11 13:40:00,18.43,18.48,18.43,18.48,240200.0,13.7867,13.8241,13.7867,13.8241,240200.0
2007-12-11 13:50:00,18.47,18.51,18.47,18.51,265300.0,13.8166,13.8466,13.8166,13.8466,265300.0
2007-12-11 14:00:00,18.51,18.53,18.5,18.52,152000.0,13.8466,13.8615,13.8391,13.8541,152000.0
2007-12-11 14:10:00,18.53,18.61,18.29,18.44,1431600.0,13.8615,13.9214,13.682,13.7942,1431600.0
2007-12-11 14:20:00,18.44,18.45,18.27,18.3,957200.0,13.7942,13.8017,13.667,13.6895,957200.0
2007-12-11 14:30:00,18.3,18.37,18.23,18.24,745200.0,13.6895,13.7418,13.6371,13.6446,745200.0
2007-12-11 14:40:00,18.24,18.25,18.17,18.24,463300.0,13.6446,13.6521,13.5922,13.6446,463300.0
2007-12-11 14:50:00,18.24,18.36,18.22,18.33,525600.0,13.6446,13.7344,13.6296,13.7119,525600.0
2007-12-11 15:00:00,18.33,18.33,18.23,18.26,735300.0,13.7119,13.7119,13.6371,13.6596,735300.0
2007-12-11 15:10:00,18.25,18.27,18.2,18.2,719100.0,13.6521,13.667,13.6147,13.6147,719100.0
2007-12-11 15:20:00,18.21,18.22,18.17,18.21,532900.0,13.6222,13.6296,13.5922,13.6222,532900.0
2007-12-11 15:30:00,18.22,18.22,18.06,18.07,1199800.0,13.6296,13.6296,13.5099,13.5174,1199800.0
2007-12-11 15:40:00,18.07,18.11,18.03,18.05,1311300.0,13.5174,13.5473,13.4875,13.5025,1311300.0
2007-12-11 15:50:00,18.06,18.15,18.03,18.08,2271900.0,13.5099,13.5773,13.4875,13.5249,2271900.0
2007-12-12 09:30:00,18.4,18.5,18.36,18.43,879600.0,13.7643,13.8391,13.7344,13.7867,879600.0
2007-12-12 09:40:00,18.43,18.44,18.35,18.39,758500.0,13.7867,13.7942,13.7269,13.7568,758500.0
2007-12-12 09:50:00,18.4,18.47,18.37,18.45,582000.0,13.7643,13.8166,13.7418,13.8017,582000.0
2007-12-12 10:00:00,18.45,18.46,18.4,18.44,485900.0,13.8017,13.8092,13.7643,13.7942,485900.0
2007-12-12 10:10:00,18.44,18.49,18.42,18.49,574600.0,13.7942,13.8316,13.7792,13.8316,574600.0
2007-12-12 10:20:00,18.49,18.52,18.45,18.46,435800.0,13.8316,13.8541,13.8017,13.8092,435800.0
2007-12-12 10:30:00,18.45,18.48,18.42,18.43,395300.0,13.8017,13.8241,13.7792,13.7867,395300.0
2007-12-12 10:40:00,18.43,18.49,18.4,18.44,367700.0,13.7867,13.8316,13.7643,13.7942,367700.0
2007-12-12 10:50:00,18.44,18.49,18.42,18.43,412900.0,13.7942,13.8316,13.7792,13.7867,412900.0
2007-12-12 11:00:00,18.44,18.48,18.43,18.48,414300.0,13.7942,13.8241,13.7867,13.8241,414300.0
2007-12-12 11:10:00,18.48,18.5,18.44,18.48,323300.0,13.8241,13.8391,13.7942,13.8241,323300.0
2007-12-12 11:20:00,18.48,18.53,18.47,18.51,504900.0,13.8241,13.8615,13.8166,13.8466,504900.0
2007-12-12 11:30:00,18.51,18.54,18.51,18.53,258200.0,13.8466,13.869,13.8466,13.8615,258200.0
2007-12-12 11:40:00,18.54,18.55,18.52,18.55,207300.0,13.869,13.8765,13.8541,13.8765,207300.0
2007-12-12 11:50:00,18.54,18.63,18.54,18.61,536200.0,13.869,13.9363,13.869,13.9214,536200.0
2007-12-12 12:00:00,18.6,18.64,18.55,18.56,506600.0,13.9139,13.9438,13.8765,13.884,506600.0
2007-12-12 12:10:00,18.56,18.57,18.55,18.55,156500.0,13.884,13.8915,13.8765,13.8765,156500.0
2007-12-12 12:20:00,18.55,18.58,18.5,18.51,639800.0,13.8765,13.8989,13.8391,13.8466,639800.0
2007-12-12 12:30:00,18.51,18.51,18.42,18.43,544700.0,13.8466,13.8466,13.7792,13.7867,544700.0
2007-12-12 12:40:00,18.44,18.45,18.39,18.39,417100.0,13.7942,13.8017,13.7568,13.7568,417100.0
2007-12-12 12:50:00,18.39,18.4,18.34,18.39,260900.0,13.7568,13.7643,13.7194,13.7568,260900.0
2007-12-12 13:00:00,18.39,18.4,18.35,18.39,92000.0,13.7568,13.7643,13.7269,13.7568,92000.0
2007-12-12 13:10:00,18.4,18.51,18.4,18.46,516100.0,13.7643,13.8466,13.7643,13.8092,516100.0
2007-12-12 13:20:00,18.48,18.5,18.44,18.46,312200.0,13.8241,13.8391,13.7942,13.8092,312200.0
2007-12-12 13:30:00,18.47,18.5,18.43,18.47,276800.0,13.8166,13.8391,13.7867,13.8166,276800.0
2007-12-12 13:40:00,18.47,18.48,18.42,18.44,231300.0,13.8166,13.8241,13.7792,13.7942,231300.0
2007-12-12 13:50:00,18.44,18.47,18.4,18.46,283800.0,13.7942,13.8166,13.7643,13.8092,283800.0
2007-12-12 14:00:00,18.46,18.52,18.43,18.51,292200.0,13.8092,13.8541,13.7867,13.8466,292200.0
2007-12-12 14:10:00,18.51,18.52,18.45,18.5,248100.0,13.8466,13.8541,13.8017,13.8391,248100.0
2007-12-12 14:20:00,18.5,18.51,18.44,18.44,206900.0,13.8391,13.8466,13.7942,13.7942,206900.0
2007-12-12 14:30:00,18.44,18.45,18.41,18.44,223800.0,13.7942,13.8017,13.7718,13.7942,223800.0
2007-12-12 14:40:00,18.44,18.45,18.42,18.44,178900.0,13.7942,13.8017,13.7792,13.7942,178900.0
2007-12-12 14:50:00,18.44,18.46,18.38,18.38,194200.0,13.7942,13.8092,13.7493,13.7493,194200.0
2007-12-12 15:00:00,18.38,18.39,18.3,18.34,586300.0,13.7493,13.7568,13.6895,13.7194,586300.0
2007-12-12 15:10:00,18.35,18.35,18.22,18.25,696000.0,13.7269,13.7269,13.6296,13.6521,696000.0
2007-12-12 15:20:00,18.25,18.28,18.19,18.26,696400.0,13.6521,13.6745,13.6072,13.6596,696400.0
2007-12-12 15:30:00,18.25,18.27,18.19,18.21,570700.0,13.6521,13.667,13.6072,13.6222,570700.0
2007-12-12 15:40:00,18.21,18.33,18.19,18.3,720300.0,13.6222,13.7119,13.6072,13.6895,720300.0
2007-12-12 15:50:00,18.3,18.4,18.28,18.4,963800.0,13.6895,13.7643,13.6745,13.7643,963800.0
2007-12-13 09:30:00,18.29,18.48,18.18,18.42,517400.0,13.682,13.8241,13.5997,13.7792,517400.0
2007-12-13 09:40:00,18.42,18.42,18.18,18.22,508900.0,13.7792,13.7792,13.5997,13.6296,508900.0
2007-12-13 09:50:00,18.22,18.23,18.16,18.18,448400.0,13.6296,13.6371,13.5847,13.5997,448400.0
2007-12-13 10:00:00,18.18,18.18,18.07,18.13,603500.0,13.5997,13.5997,13.5174,13.5623,603500.0
2007-12-13 10:10:00,18.13,18.18,18.11,18.17,566800.0,13.5623,13.5997,13.5473,13.5922,566800.0
2007-12-13 10:20:00,18.17,18.23,18.12,18.12,429800.0,13.5922,13.6371,13.5548,13.5548,429800.0
2007-12-13 10:30:00,18.12,18.16,18.09,18.1,433000.0,13.5548,13.5847,13.5324,13.5399,433000.0
2007-12-13 10:40:00,18.09,18.1,18.04,18.07,413900.0,13.5324,13.5399,13.495,13.5174,413900.0
2007-12-13 10:50:00,18.07,18.08,18.03,18.04,372800.0,13.5174,13.5249,13.4875,13.495,372800.0
2007-12-13 11:00:00,18.05,18.05,18.03,18.04,259100.0,13.5025,13.5025,13.4875,13.495,259100.0
2007-12-13 11:10:00,18.04,18.05,18.02,18.02,286800.0,13.495,13.5025,13.48,13.48,286800.0
2007-12-13 11:20:00,18.02,18.03,17.99,17.99,382700.0,13.48,13.4875,13.4576,13.4576,382700.0
2007-12-13 11:30:00,17.99,18.02,17.95,18.01,525900.0,13.4576,13.48,13.4277,13.4725,525900.0
2007-12-13 11:40:00,18.0,18.04,18.0,18.03,167800.0,13.4651,13.495,13.4651,13.4875,167800.0
2007-12-13 11:50:00,18.04,18.09,18.03,18.05,235800.0,13.495,13.5324,13.4875,13.5025,235800.0
2007-12-13 12:00:00,18.04,18.07,18.01,18.02,263400.0,13.495,13.5174,13.4725,13.48,263400.0
2007-12-13 12:10:00,18.02,18.03,18.0,18.02,170200.0,13.48,13.4875,13.4651,13.48,170200.0
2007-12-13 12:20:00,18.02,18.02,18.01,18.01,111000.0,13.48,13.48,13.4725,13.4725,111000.0
2007-12-13 12:30:00,18.01,18.02,18.01,18.01,92900.0,13.4725,13.48,13.4725,13.4725,92900.0
2007-12-13 12:40:00,18.02,18.02,17.92,17.93,424500.0,13.48,13.48,13.4052,13.4127,424500.0
2007-12-13 12:50:00,17.93,17.95,17.92,17.94,271200.0,13.4127,13.4277,13.4052,13.4202,271200.0
2007-12-13 13:00:00,17.94,17.98,17.94,17.98,385900.0,13.4202,13.4501,13.4202,13.4501,385900.0
2007-12-13 13:10:00,17.98,17.99,17.96,17.96,182000.0,13.4501,13.4576,13.4351,13.4351,182000.0
2007-12-13 13:20:00,17.96,17.99,17.96,17.99,164500.0,13.4351,13.4576,13.4351,13.4576,164500.0
2007-12-13 13:30:00,17.99,18.01,17.99,17.99,210100.0,13.4576,13.4725,13.4576,13.4576,210100.0
2007-12-13 13:40:00,18.0,18.0,17.98,18.0,200700.0,13.4651,13.4651,13.4501,13.4651,200700.0
2007-12-13 13:50:00,18.0,18.04,18.0,18.02,181400.0,13.4651,13.495,13.4651,13.48,181400.0
2007-12-13 14:00:00,18.02,18.09,17.99,18.06,539800.0,13.48,13.5324,13.4576,13.5099,539800.0
2007-12-13 14:10:00,18.07,18.1,18.04,18.09,278300.0,13.5174,13.5399,13.495,13.5324,278300.0
2007-12-13 14:20:00,18.09,18.1,18.05,18.05,226100.0,13.5324,13.5399,13.5025,13.5025,226100.0
2007-12-13 14:30:00,18.06,18.06,18.05,18.05,136000.0,13.5099,13.5099,13.5025,13.5025,136000.0
2007-12-13 14:40:00,18.06,18.06,18.02,18.03,277000.0,13.5099,13.5099,13.48,13.4875,277000.0
2007-12-13 14:50:00,18.03,18.03,18.0,18.01,244300.0,13.4875,13.4875,13.4651,13.4725,244300.0
2007-12-13 15:00:00,18.0,18.06,18.0,18.04,332700.0,13.4651,13.5099,13.4651,13.495,332700.0
2007-12-13 15:10:00,18.04,18.05,18.0,18.04,413300.0,13.495,13.5025,13.4651,13.495,413300.0
2007-12-13 15:20:00,18.03,18.1,18.02,18.09,397300.0,13.4875,13.5399,13.48,13.5324,397300.0
2007-12-13 15:30:00,18.09,18.1,18.07,18.09,516100.0,13.5324,13.5399,13.5174,13.5324,516100.0
2007-12-13 15:40:00,18.08,18.14,18.08,18.11,667000.0,13.5249,13.5698,13.5249,13.5473,667000.0
2007-12-13 15:50:00,18.1,18.11,18.06,18.09,1084800.0,13.5399,13.5473,13.5099,13.5324,1084800.0
2007-12-14 09:30:00,17.87,17.91,17.8,17.83,783100.0,13.3678,13.3977,13.3154,13.3379,783100.0
2007-12-14 09:40:00,17.82,17.87,17.79,17.8,518900.0,13.3304,13.3678,13.308,13.3154,518900.0
2007-12-14 09:50:00,17.8,17.8,17.68,17.68,773600.0,13.3154,13.3154,13.2257,13.2257,773600.0
2007-12-14 10:00:00,17.69,17.78,17.68,17.73,506300.0,13.2332,13.3005,13.2257,13.2631,506300.0
2007-12-14 10:10:00,17.73,17.84,17.73,17.84,247400.0,13.2631,13.3454,13.2631,13.3454,247400.0
2007-12-14 10:20:00,17.84,17.84,17.78,17.81,273500.0,13.3454,13.3454,13.3005,13.3229,273500.0
2007-12-14 10:30:00,17.81,17.83,17.76,17.82,188100.0,13.3229,13.3379,13.2855,13.3304,188100.0
2007-12-14 10:40:00,17.81,17.9,17.8,17.9,288200.0,13.3229,13.3903,13.3154,13.3903,288200.0
2007-12-14 10:50:00,17.9,17.91,17.81,17.89,628900.0,13.3903,13.3977,13.3229,13.3828,628900.0
2007-12-14 11:00:00,17.89,17.93,17.89,17.9,327900.0,13.3828,13.4127,13.3828,13.3903,327900.0
2007-12-14 11:10:00,17.91,17.91,17.88,17.89,232100.0,13.3977,13.3977,13.3753,13.3828,232100.0
2007-12-14 11:20:00,17.89,17.93,17.89,17.91,222700.0,13.3828,13.4127,13.3828,13.3977,222700.0
2007-12-14 11:30:00,17.92,17.93,17.89,17.9,204800.0,13.4052,13.4127,13.3828,13.3903,204800.0
2007-12-14 11:40:00,17.9,17.95,17.89,17.95,493400.0,13.3903,13.4277,13.3828,13.4277,493400.0
2007-12-14 11:50:00,17.94,17.95,17.91,17.92,329400.0,13.4202,13.4277,13.3977,13.4052,329400.0
2007-12-14 12:00:00,17.92,17.96,17.9,17.92,316300.0,13.4052,13.4351,13.3903,13.4052,316300.0
2007-12-14 12:10:00,17.9,17.91,17.87,17.88,255000.0,13.3903,13.3977,13.3678,13.3753,255000.0
2007-12-14 12:20:00,17.87,17.91,17.86,17.88,356200.0,13.3678,13.3977,13.3603,13.3753,356200.0
2007-12-14 12:30:00,17.88,17.89,17.85,17.88,177600.0,13.3753,13.3828,13.3529,13.3753,177600.0
2007-12-14 12:40:00,17.87,17.92,17.87,17.9,184100.0,13.3678,13.4052,13.3678,13.3903,184100.0
2007-12-14 12:50:00,17.9,17.94,17.89,17.94,237700.0,13.3903,13.4202,13.3828,13.4202,237700.0
2007-12-14 13:00:00,17.94,17.95,17.89,17.9,172700.0,13.4202,13.4277,13.3828,13.3903,172700.0
2007-12-14 13:10:00,17.9,17.9,17.89,17.9,59600.0,13.3903,13.3903,13.3828,13.3903,59600.0
2007-12-14 13:20:00,17.9,17.93,17.87,17.9,210900.0,13.3903,13.4127,13.3678,13.3903,210900.0
2007-12-14 13:30:00,17.9,17.92,17.89,17.9,173200.0,13.3903,13.4052,13.3828,13.3903,173200.0
2007-12-14 13:40:00,17.91,17.91,17.85,17.86,302700.0,13.3977,13.3977,13.3529,13.3603,302700.0
2007-12-14 13:50:00,17.85,17.87,17.84,17.87,146100.0,13.3529,13.3678,13.3454,13.3678,146100.0
2007-12-14 14:00:00,17.87,17.87,17.83,17.86,147000.0,13.3678,13.3678,13.3379,13.3603,147000.0
2007-12-14 14:10:00,17.86,17.89,17.85,17.88,157200.0,13.3603,13.3828,13.3529,13.3753,157200.0
2007-12-14 14:20:00,17.88,17.9,17.87,17.9,180900.0,13.3753,13.3903,13.3678,13.3903,180900.0
2007-12-14 14:30:00,17.9,17.9,17.88,17.9,162600.0,13.3903,13.3903,13.3753,13.3903,162600.0
2007-12-14 14:40:00,17.9,17.92,17.87,17.88,347900.0,13.3903,13.4052,13.3678,13.3753,347900.0
2007-12-14 14:50:00,17.87,17.9,17.81,17.83,342300.0,13.3678,13.3903,13.3229,13.3379,342300.0
2007-12-14 15:00:00,17.83,17.85,17.81,17.84,258700.0,13.3379,13.3529,13.3229,13.3454,258700.0
2007-12-14 15:10:00,17.84,17.85,17.79,17.79,396500.0,13.3454,13.3529,13.308,13.308,396500.0
2007-12-14 15:20:00,17.79,17.79,17.74,17.77,535200.0,13.308,13.308,13.2706,13.293,535200.0
2007-12-14 15:30:00,17.76,17.86,17.76,17.79,732300.0,13.2855,13.3603,13.2855,13.308,732300.0
2007-12-14 15:40:00,17.8,17.85,17.76,17.82,922600.0,13.3154,13.3529,13.2855,13.3304,922600.0
2007-12-14 15:50:00,17.82,17.83,17.76,17.78,999000.0,13.3304,13.3379,13.2855,13.3005,999000.0
2007-12-17 09:30:00,17.65,17.77,17.55,17.66,751800.0,13.2032,13.293,13.1284,13.2107,751800.0
2007-12-17 09:40:00,17.66,17.69,17.6,17.64,318700.0,13.2107,13.2332,13.1658,13.1958,318700.0
2007-12-17 09:50:00,17.64,17.65,17.54,17.55,398400.0,13.1958,13.2032,13.121,13.1284,398400.0
2007-12-17 10:00:00,17.55,17.57,17.52,17.54,446300.0,13.1284,13.1434,13.106,13.121,446300.0
2007-12-17 10:10:00,17.54,17.55,17.43,17.46,929700.0,13.121,13.1284,13.0387,13.0611,929700.0
2007-12-17 10:20:00,17.45,17.55,17.45,17.52,432800.0,13.0536,13.1284,13.0536,13.106,432800.0
2007-12-17 10:30:00,17.53,17.64,17.49,17.62,459800.0,13.1135,13.1958,13.0835,13.1808,459800.0
2007-12-17 10:40:00,17.62,17.65,17.62,17.65,216500.0,13.1808,13.2032,13.1808,13.2032,216500.0
2007-12-17 10:50:00,17.64,17.65,17.61,17.64,124000.0,13.1958,13.2032,13.1733,13.1958,124000.0
2007-12-17 11:00:00,17.64,17.7,17.64,17.68,356900.0,13.1958,13.2406,13.1958,13.2257,356900.0
2007-12-17 11:10:00,17.68,17.74,17.68,17.74,190000.0,13.2257,13.2706,13.2257,13.2706,190000.0
2007-12-17 11:20:00,17.74,17.77,17.69,17.69,355500.0,13.2706,13.293,13.2332,13.2332,355500.0
2007-12-17 11:30:00,17.7,17.73,17.67,17.68,165400.0,13.2406,13.2631,13.2182,13.2257,165400.0
2007-12-17 11:40:00,17.68,17.7,17.63,17.63,147300.0,13.2257,13.2406,13.1883,13.1883,147300.0
2007-12-17 11:50:00,17.63,17.64,17.56,17.6,357700.0,13.1883,13.1958,13.1359,13.1658,357700.0
2007-12-17 12:00:00,17.61,17.67,17.6,17.67,141700.0,13.1733,13.2182,13.1658,13.2182,141700.0
2007-12-17 12:10:00,17.67,17.68,17.65,17.68,210900.0,13.2182,13.2257,13.2032,13.2257,210900.0
2007-12-17 12:20:00,17.68,17.71,17.67,17.7,180300.0,13.2257,13.2481,13.2182,13.2406,180300.0
2007-12-17 12:30:00,17.71,17.74,17.7,17.72,147500.0,13.2481,13.2706,13.2406,13.2556,147500.0
2007-12-17 12:40:00,17.72,17.73,17.7,17.71,99200.0,13.2556,13.2631,13.2406,13.2481,99200.0
2007-12-17 12:50:00,17.7,17.72,17.7,17.72,76000.0,13.2406,13.2556,13.2406,13.2556,76000.0
2007-12-17 13:00:00,17.72,17.74,17.71,17.73,212700.0,13.2556,13.2706,13.2481,13.2631,212700.0
2007-12-17 13:10:00,17.73,17.74,17.68,17.69,387700.0,13.2631,13.2706,13.2257,13.2332,387700.0
2007-12-17 13:20:00,17.69,17.75,17.68,17.74,304100.0,13.2332,13.278,13.2257,13.2706,304100.0
2007-12-17 13:30:00,17.74,17.75,17.72,17.73,192900.0,13.2706,13.278,13.2556,13.2631,192900.0
2007-12-17 13:40:00,17.72,17.73,17.63,17.64,220000.0,13.2556,13.2631,13.1883,13.1958,220000.0
2007-12-17 13:50:00,17.63,17.67,17.62,17.62,282800.0,13.1883,13.2182,13.1808,13.1808,282800.0
2007-12-17 14:00:00,17.62,17.66,17.62,17.65,163500.0,13.1808,13.2107,13.1808,13.2032,163500.0
2007-12-17 14:10:00,17.65,17.66,17.63,17.63,292300.0,13.2032,13.2107,13.1883,13.1883,292300.0
2007-12-17 14:20:00,17.63,17.67,17.63,17.66,172300.0,13.1883,13.2182,13.1883,13.2107,172300.0
2007-12-17 14:30:00,17.66,17.69,17.64,17.65,227400.0,13.2107,13.2332,13.1958,13.2032,227400.0
2007-12-17 14:40:00,17.65,17.66,17.62,17.63,215100.0,13.2032,13.2107,13.1808,13.1883,215100.0
2007-12-17 14:50:00,17.63,17.64,17.57,17.6,232100.0,13.1883,13.1958,13.1434,13.1658,232100.0
2007-12-17 15:00:00,17.6,17.6,17.58,17.59,223000.0,13.1658,13.1658,13.1509,13.1584,223000.0
2007-12-17 15:10:00,17.59,17.61,17.55,17.55,277800.0,13.1584,13.1733,13.1284,13.1284,277800.0
2007-12-17 15:20:00,17.55,17.58,17.51,17.51,360500.0,13.1284,13.1509,13.0985,13.0985,360500.0
2007-12-17 15:30:00,17.51,17.63,17.51,17.61,572600.0,13.0985,13.1883,13.0985,13.1733,572600.0
2007-12-17 15:40:00,17.61,17.64,17.55,17.55,723300.0,13.1733,13.1958,13.1284,13.1284,723300.0
2007-12-17 15:50:00,17.55,17.62,17.52,17.59,1619200.0,13.1284,13.1808,13.106,13.1584,1619200.0
2007-12-18 09:30:00,17.75,17.83,17.63,17.75,734400.0,13.278,13.3379,13.1883,13.278,734400.0
2007-12-18 09:40:00,17.75,17.77,17.65,17.74,431000.0,13.278,13.293,13.2032,13.2706,431000.0
2007-12-18 09:50:00,17.74,17.8,17.72,17.76,343800.0,13.2706,13.3154,13.2556,13.2855,343800.0
2007-12-18 10:00:00,17.77,17.77,17.7,17.74,487100.0,13.293,13.293,13.2406,13.2706,487100.0
2007-12-18 10:10:00,17.74,17.74,17.67,17.72,246600.0,13.2706,13.2706,13.2182,13.2556,246600.0
2007-12-18 10:20:00,17.72,17.83,17.71,17.8,442200.0,13.2556,13.3379,13.2481,13.3154,442200.0
2007-12-18 10:30:00,17.8,17.82,17.74,17.75,324600.0,13.3154,13.3304,13.2706,13.278,324600.0
2007-12-18 10:40:00,17.75,17.81,17.75,17.8,462100.0,13.278,13.3229,13.278,13.3154,462100.0
2007-12-18 10:50:00,17.81,17.81,17.76,17.8,205400.0,13.3229,13.3229,13.2855,13.3154,205400.0
2007-12-18 11:00:00,17.8,17.8,17.73,17.75,400700.0,13.3154,13.3154,13.2631,13.278,400700.0
2007-12-18 11:10:00,17.76,17.77,17.75,17.76,240000.0,13.2855,13.293,13.278,13.2855,240000.0
2007-12-18 11:20:00,17.76,17.79,17.74,17.75,256600.0,13.2855,13.308,13.2706,13.278,256600.0
2007-12-18 11:30:00,17.75,17.79,17.75,17.78,160600.0,13.278,13.308,13.278,13.3005,160600.0
2007-12-18 11:40:00,17.79,17.8,17.72,17.72,399000.0,13.308,13.3154,13.2556,13.2556,399000.0
2007-12-18 11:50:00,17.72,17.73,17.62,17.64,343500.0,13.2556,13.2631,13.1808,13.1958,343500.0
2007-12-18 12:00:00,17.64,17.65,17.57,17.63,305700.0,13.1958,13.2032,13.1434,13.1883,305700.0
2007-12-18 12:10:00,17.63,17.7,17.62,17.67,394400.0,13.1883,13.2406,13.1808,13.2182,394400.0
2007-12-18 12:20:00,17.68,17.7,17.66,17.69,168100.0,13.2257,13.2406,13.2107,13.2332,168100.0
2007-12-18 12:30:00,17.68,17.69,17.6,17.61,312300.0,13.2257,13.2332,13.1658,13.1733,312300.0
2007-12-18 12:40:00,17.61,17.69,17.61,17.67,296000.0,13.1733,13.2332,13.1733,13.2182,296000.0
2007-12-18 12:50:00,17.66,17.67,17.65,17.66,132200.0,13.2107,13.2182,13.2032,13.2107,132200.0
2007-12-18 13:00:00,17.66,17.66,17.63,17.65,118200.0,13.2107,13.2107,13.1883,13.2032,118200.0
2007-12-18 13:10:00,17.65,17.7,17.64,17.7,165900.0,13.2032,13.2406,13.1958,13.2406,165900.0
2007-12-18 13:20:00,17.7,17.74,17.69,17.7,309100.0,13.2406,13.2706,13.2332,13.2406,309100.0
2007-12-18 13:30:00,17.69,17.72,17.66,17.69,206500.0,13.2332,13.2556,13.2107,13.2332,206500.0
2007-12-18 13:40:00,17.68,17.8,17.68,17.79,481200.0,13.2257,13.3154,13.2257,13.308,481200.0
2007-12-18 13:50:00,17.79,17.8,17.75,17.76,285400.0,13.308,13.3154,13.278,13.2855,285400.0
2007-12-18 14:00:00,17.75,17.8,17.74,17.78,273000.0,13.278,13.3154,13.2706,13.3005,273000.0
2007-12-18 14:10:00,17.78,17.8,17.74,17.75,209600.0,13.3005,13.3154,13.2706,13.278,209600.0
2007-12-18 14:20:00,17.75,17.78,17.73,17.76,366500.0,13.278,13.3005,13.2631,13.2855,366500.0
2007-12-18 14:30:00,17.76,17.82,17.73,17.73,293700.0,13.2855,13.3304,13.2631,13.2631,293700.0
2007-12-18 14:40:00,17.73,17.79,17.73,17.75,381500.0,13.2631,13.308,13.2631,13.278,381500.0
2007-12-18 14:50:00,17.76,17.77,17.72,17.75,361700.0,13.2855,13.293,13.2556,13.278,361700.0
2007-12-18 15:00:00,17.75,17.8,17.73,17.77,647800.0,13.278,13.3154,13.2631,13.293,647800.0
2007-12-18 15:10:00,17.77,17.78,17.75,17.75,244800.0,13.293,13.3005,13.278,13.278,244800.0
2007-12-18 15:20:00,17.76,17.76,17.74,17.75,376900.0,13.2855,13.2855,13.2706,13.278,376900.0
2007-12-18 15:30:00,17.75,17.77,17.73,17.77,245100.0,13.278,13.293,13.2631,13.293,245100.0
2007-12-18 15:40:00,17.77,17.78,17.71,17.72,354100.0,13.293,13.3005,13.2481,13.2556,354100.0
2007-12-18 15:50:00,17.71,17.73,17.69,17.72,589500.0,13.2481,13.2631,13.2332,13.2556,589500.0
2007-12-19 09:30:00,17.54,17.73,17.54,17.65,277300.0,13.121,13.2631,13.121,13.2032,277300.0
2007-12-19 09:40:00,17.65,17.8,17.64,17.75,532700.0,13.2032,13.3154,13.1958,13.278,532700.0
2007-12-19 09:50:00,17.75,17.8,17.63,17.63,472000.0,13.278,13.3154,13.1883,13.1883,472000.0
2007-12-19 10:00:00,17.64,17.73,17.61,17.66,528500.0,13.1958,13.2631,13.1733,13.2107,528500.0
2007-12-19 10:10:00,17.66,17.71,17.66,17.71,239300.0,13.2107,13.2481,13.2107,13.2481,239300.0
2007-12-19 10:20:00,17.71,17.77,17.7,17.7,239800.0,13.2481,13.293,13.2406,13.2406,239800.0
2007-12-19 10:30:00,17.71,17.78,17.71,17.74,253200.0,13.2481,13.3005,13.2481,13.2706,253200.0
2007-12-19 10:40:00,17.74,17.75,17.71,17.72,194900.0,13.2706,13.278,13.2481,13.2556,194900.0
2007-12-19 10:50:00,17.72,17.73,17.7,17.7,203700.0,13.2556,13.2631,13.2406,13.2406,203700.0
2007-12-19 11:00:00,17.7,17.73,17.69,17.71,254100.0,13.2406,13.2631,13.2332,13.2481,254100.0
2007-12-19 11:10:00,17.72,17.74,17.69,17.7,243200.0,13.2556,13.2706,13.2332,13.2406,243200.0
2007-12-19 11:20:00,17.69,17.72,17.67,17.67,267000.0,13.2332,13.2556,13.2182,13.2182,267000.0
2007-12-19 11:30:00,17.66,17.68,17.66,17.68,126000.0,13.2107,13.2257,13.2107,13.2257,126000.0
2007-12-19 11:40:00,17.68,17.7,17.66,17.69,190400.0,13.2257,13.2406,13.2107,13.2332,190400.0
2007-12-19 11:50:00,17.69,17.7,17.66,17.68,154200.0,13.2332,13.2406,13.2107,13.2257,154200.0
2007-12-19 12:00:00,17.68,17.7,17.66,17.68,167300.0,13.2257,13.2406,13.2107,13.2257,167300.0
2007-12-19 12:10:00,17.69,17.72,17.68,17.7,160300.0,13.2332,13.2556,13.2257,13.2406,160300.0
2007-12-19 12:20:00,17.7,17.74,17.69,17.73,112800.0,13.2406,13.2706,13.2332,13.2631,112800.0
2007-12-19 12:30:00,17.73,17.73,17.7,17.72,101100.0,13.2631,13.2631,13.2406,13.2556,101100.0
2007-12-19 12:40:00,17.72,17.72,17.69,17.72,118900.0,13.2556,13.2556,13.2332,13.2556,118900.0
2007-12-19 12:50:00,17.72,17.73,17.7,17.71,118500.0,13.2556,13.2631,13.2406,13.2481,118500.0
2007-12-19 13:00:00,17.7,17.72,17.69,17.71,326500.0,13.2406,13.2556,13.2332,13.2481,326500.0
2007-12-19 13:10:00,17.71,17.71,17.69,17.7,153400.0,13.2481,13.2481,13.2332,13.2406,153400.0
2007-12-19 13:20:00,17.7,17.71,17.67,17.67,283500.0,13.2406,13.2481,13.2182,13.2182,283500.0
2007-12-19 13:30:00,17.67,17.7,17.66,17.69,150700.0,13.2182,13.2406,13.2107,13.2332,150700.0
2007-12-19 13:40:00,17.7,17.7,17.66,17.68,336000.0,13.2406,13.2406,13.2107,13.2257,336000.0
2007-12-19 13:50:00,17.68,17.69,17.66,17.69,139800.0,13.2257,13.2332,13.2107,13.2332,139800.0
2007-12-19 14:00:00,17.68,17.7,17.67,17.7,212700.0,13.2257,13.2406,13.2182,13.2406,212700.0
2007-12-19 14:10:00,17.7,17.71,17.68,17.68,390600.0,13.2406,13.2481,13.2257,13.2257,390600.0
2007-12-19 14:20:00,17.68,17.7,17.68,17.7,322500.0,13.2257,13.2406,13.2257,13.2406,322500.0
2007-12-19 14:30:00,17.7,17.71,17.69,17.7,268400.0,13.2406,13.2481,13.2332,13.2406,268400.0
2007-12-19 14:40:00,17.69,17.72,17.69,17.71,223300.0,13.2332,13.2556,13.2332,13.2481,223300.0
2007-12-19 14:50:00,17.72,17.74,17.71,17.73,199300.0,13.2556,13.2706,13.2481,13.2631,199300.0
2007-12-19 15:00:00,17.72,17.72,17.67,17.67,388600.0,13.2556,13.2556,13.2182,13.2182,388600.0
2007-12-19 15:10:00,17.67,17.72,17.67,17.72,365900.0,13.2182,13.2556,13.2182,13.2556,365900.0
2007-12-19 15:20:00,17.71,17.72,17.66,17.68,764700.0,13.2481,13.2556,13.2107,13.2257,764700.0
2007-12-19 15:30:00,17.68,17.68,17.62,17.63,836100.0,13.2257,13.2257,13.1808,13.1883,836100.0
2007-12-19 15:40:00,17.64,17.65,17.63,17.65,723200.0,13.1958,13.2032,13.1883,13.2032,723200.0
2007-12-19 15:50:00,17.66,17.66,17.58,17.58,843600.0,13.2107,13.2107,13.1509,13.1509,843600.0
2007-12-20 09:30:00,17.8,17.84,17.73,17.79,539500.0,13.3154,13.3454,13.2631,13.308,539500.0
2007-12-20 09:40:00,17.79,17.84,17.73,17.76,368200.0,13.308,13.3454,13.2631,13.2855,368200.0
2007-12-20 09:50:00,17.75,17.83,17.72,17.72,842500.0,13.278,13.3379,13.2556,13.2556,842500.0
2007-12-20 10:00:00,17.72,17.73,17.68,17.71,280700.0,13.2556,13.2631,13.2257,13.2481,280700.0
2007-12-20 10:10:00,17.71,17.75,17.69,17.71,397400.0,13.2481,13.278,13.2332,13.2481,397400.0
2007-12-20 10:20:00,17.72,17.83,17.71,17.78,380400.0,13.2556,13.3379,13.2481,13.3005,380400.0
2007-12-20 10:30:00,17.78,17.8,17.73,17.74,427200.0,13.3005,13.3154,13.2631,13.2706,427200.0
2007-12-20 10:40:00,17.74,17.8,17.74,17.78,240800.0,13.2706,13.3154,13.2706,13.3005,240800.0
2007-12-20 10:50:00,17.78,17.82,17.77,17.8,261800.0,13.3005,13.3304,13.293,13.3154,261800.0
2007-12-20 11:00:00,17.8,17.81,17.75,17.77,220200.0,13.3154,13.3229,13.278,13.293,220200.0
2007-12-20 11:10:00,17.77,17.79,17.76,17.76,151700.0,13.293,13.308,13.2855,13.2855,151700.0
2007-12-20 11:20:00,17.77,17.8,17.75,17.8,166100.0,13.293,13.3154,13.278,13.3154,166100.0
2007-12-20 11:30:00,17.79,17.8,17.75,17.75,173800.0,13.308,13.3154,13.278,13.278,173800.0
2007-12-20 11:40:00,17.75,17.76,17.71,17.71,274600.0,13.278,13.2855,13.2481,13.2481,274600.0
2007-12-20 11:50:00,17.72,17.75,17.7,17.75,454700.0,13.2556,13.278,13.2406,13.278,454700.0
2007-12-20 12:00:00,17.74,17.77,17.71,17.76,441900.0,13.2706,13.293,13.2481,13.2855,441900.0
2007-12-20 12:10:00,17.75,17.79,17.74,17.76,331700.0,13.278,13.308,13.2706,13.2855,331700.0
2007-12-20 12:20:00,17.76,17.77,17.73,17.77,184700.0,13.2855,13.293,13.2631,13.293,184700.0
2007-12-20 12:30:00,17.77,17.77,17.74,17.75,176600.0,13.293,13.293,13.2706,13.278,176600.0
2007-12-20 12:40:00,17.75,17.75,17.72,17.72,208600.0,13.278,13.278,13.2556,13.2556,208600.0
2007-12-20 12:50:00,17.73,17.76,17.72,17.73,273000.0,13.2631,13.2855,13.2556,13.2631,273000.0
2007-12-20 13:00:00,17.74,17.77,17.73,17.75,301000.0,13.2706,13.293,13.2631,13.278,301000.0
2007-12-20 13:10:00,17.75,17.8,17.73,17.78,608400.0,13.278,13.3154,13.2631,13.3005,608400.0
2007-12-20 13:20:00,17.78,17.82,17.77,17.77,408800.0,13.3005,13.3304,13.293,13.293,408800.0
2007-12-20 13:30:00,17.78,17.78,17.75,17.77,218600.0,13.3005,13.3005,13.278,13.293,218600.0
2007-12-20 13:40:00,17.77,17.77,17.73,17.73,274200.0,13.293,13.293,13.2631,13.2631,274200.0
2007-12-20 13:50:00,17.74,17.76,17.73,17.75,207400.0,13.2706,13.2855,13.2631,13.278,207400.0
2007-12-20 14:00:00,17.75,17.78,17.75,17.75,213700.0,13.278,13.3005,13.278,13.278,213700.0
2007-12-20 14:10:00,17.75,17.82,17.75,17.82,442400.0,13.278,13.3304,13.278,13.3304,442400.0
2007-12-20 14:20:00,17.82,17.82,17.79,17.81,303700.0,13.3304,13.3304,13.308,13.3229,303700.0
2007-12-20 14:30:00,17.82,17.95,17.8,17.92,647300.0,13.3304,13.4277,13.3154,13.4052,647300.0
2007-12-20 14:40:00,17.92,17.94,17.89,17.89,343400.0,13.4052,13.4202,13.3828,13.3828,343400.0
2007-12-20 14:50:00,17.9,17.91,17.87,17.9,293700.0,13.3903,13.3977,13.3678,13.3903,293700.0
2007-12-20 15:00:00,17.9,17.9,17.85,17.89,258600.0,13.3903,13.3903,13.3529,13.3828,258600.0
2007-12-20 15:10:00,17.89,17.95,17.89,17.93,612300.0,13.3828,13.4277,13.3828,13.4127,612300.0
2007-12-20 15:20:00,17.93,17.95,17.88,17.88,488500.0,13.4127,13.4277,13.3753,13.3753,488500.0
2007-12-20 15:30:00,17.88,17.98,17.88,17.97,838300.0,13.3753,13.4501,13.3753,13.4426,838300.0
2007-12-20 15:40:00,17.98,18.0,17.91,17.99,1761200.0,13.4501,13.4651,13.3977,13.4576,1761200.0
2007-12-20 15:50:00,17.98,17.99,17.94,17.98,935600.0,13.4501,13.4576,13.4202,13.4501,935600.0
2007-12-21 09:30:00,18.15,18.19,18.07,18.17,4287800.0,13.5773,13.6072,13.5174,13.5922,4287800.0
2007-12-21 09:40:00,18.17,18.23,18.11,18.12,861200.0,13.5922,13.6371,13.5473,13.5548,861200.0
2007-12-21 09:50:00,18.11,18.17,18.08,18.11,461400.0,13.5473,13.5922,13.5249,13.5473,461400.0
2007-12-21 10:00:00,18.11,18.15,18.04,18.05,363300.0,13.5473,13.5773,13.495,13.5025,363300.0
2007-12-21 10:10:00,18.05,18.09,18.04,18.07,343600.0,13.5025,13.5324,13.495,13.5174,343600.0
2007-12-21 10:20:00,18.07,18.08,18.04,18.04,168400.0,13.5174,13.5249,13.495,13.495,168400.0
2007-12-21 10:30:00,18.05,18.05,17.96,17.98,446600.0,13.5025,13.5025,13.4351,13.4501,446600.0
2007-12-21 10:40:00,17.98,17.98,17.89,17.89,437600.0,13.4501,13.4501,13.3828,13.3828,437600.0
2007-12-21 10:50:00,17.88,17.89,17.84,17.87,387800.0,13.3753,13.3828,13.3454,13.3678,387800.0
2007-12-21 11:00:00,17.88,17.92,17.86,17.92,421700.0,13.3753,13.4052,13.3603,13.4052,421700.0
2007-12-21 11:10:00,17.92,17.92,17.86,17.86,303700.0,13.4052,13.4052,13.3603,13.3603,303700.0
2007-12-21 11:20:00,17.86,17.87,17.83,17.84,414300.0,13.3603,13.3678,13.3379,13.3454,414300.0
2007-12-21 11:30:00,17.85,17.86,17.84,17.86,214600.0,13.3529,13.3603,13.3454,13.3603,214600.0
2007-12-21 11:40:00,17.86,17.86,17.85,17.85,167900.0,13.3603,13.3603,13.3529,13.3529,167900.0
2007-12-21 11:50:00,17.86,17.86,17.81,17.83,418100.0,13.3603,13.3603,13.3229,13.3379,418100.0
2007-12-21 12:00:00,17.83,17.85,17.82,17.85,255700.0,13.3379,13.3529,13.3304,13.3529,255700.0
2007-12-21 12:10:00,17.85,17.85,17.83,17.83,140100.0,13.3529,13.3529,13.3379,13.3379,140100.0
2007-12-21 12:20:00,17.84,17.85,17.83,17.85,185300.0,13.3454,13.3529,13.3379,13.3529,185300.0
2007-12-21 12:30:00,17.85,17.85,17.78,17.8,403200.0,13.3529,13.3529,13.3005,13.3154,403200.0
2007-12-21 12:40:00,17.81,17.82,17.8,17.82,108200.0,13.3229,13.3304,13.3154,13.3304,108200.0
2007-12-21 12:50:00,17.81,17.82,17.78,17.79,184600.0,13.3229,13.3304,13.3005,13.308,184600.0
2007-12-21 13:00:00,17.79,17.79,17.78,17.78,143200.0,13.308,13.308,13.3005,13.3005,143200.0
2007-12-21 13:10:00,17.79,17.8,17.78,17.8,100100.0,13.308,13.3154,13.3005,13.3154,100100.0
2007-12-21 13:20:00,17.8,17.8,17.78,17.78,213300.0,13.3154,13.3154,13.3005,13.3005,213300.0
2007-12-21 13:30:00,17.78,17.8,17.76,17.8,250700.0,13.3005,13.3154,13.2855,13.3154,250700.0
2007-12-21 13:40:00,17.8,17.84,17.8,17.83,109100.0,13.3154,13.3454,13.3154,13.3379,109100.0
2007-12-21 13:50:00,17.84,17.85,17.82,17.83,333700.0,13.3454,13.3529,13.3304,13.3379,333700.0
2007-12-21 14:00:00,17.83,17.87,17.83,17.85,283700.0,13.3379,13.3678,13.3379,13.3529,283700.0
2007-12-21 14:10:00,17.86,17.9,17.85,17.87,356300.0,13.3603,13.3903,13.3529,13.3678,356300.0
2007-12-21 14:20:00,17.87,17.88,17.86,17.86,246400.0,13.3678,13.3753,13.3603,13.3603,246400.0
2007-12-21 14:30:00,17.86,17.89,17.85,17.89,187700.0,13.3603,13.3828,13.3529,13.3828,187700.0
2007-12-21 14:40:00,17.89,17.94,17.88,17.93,426800.0,13.3828,13.4202,13.3753,13.4127,426800.0
2007-12-21 14:50:00,17.93,17.99,17.91,17.97,847100.0,13.4127,13.4576,13.3977,13.4426,847100.0
2007-12-21 15:00:00,17.97,17.98,17.93,17.95,337400.0,13.4426,13.4501,13.4127,13.4277,337400.0
2007-12-21 15:10:00,17.95,17.96,17.91,17.95,966500.0,13.4277,13.4351,13.3977,13.4277,966500.0
2007-12-21 15:20:00,17.95,17.96,17.94,17.94,204500.0,13.4277,13.4351,13.4202,13.4202,204500.0
2007-12-21 15:30:00,17.95,17.96,17.93,17.93,422300.0,13.4277,13.4351,13.4127,13.4127,422300.0
2007-12-21 15:40:00,17.94,17.94,17.92,17.93,472300.0,13.4202,13.4202,13.4052,13.4127,472300.0
2007-12-21 15:50:00,17.93,17.95,17.9,17.91,1347900.0,13.4127,13.4277,13.3903,13.3977,1347900.0
2007-12-24 09:30:00,17.93,18.07,17.82,18.01,351200.0,13.4127,13.5174,13.3304,13.4725,351200.0
2007-12-24 09:40:00,18.01,18.11,18.01,18.09,327900.0,13.4725,13.5473,13.4725,13.5324,327900.0
2007-12-24 09:50:00,18.1,18.15,18.1,18.14,312500.0,13.5399,13.5773,13.5399,13.5698,312500.0
2007-12-24 10:00:00,18.15,18.22,18.15,18.19,398200.0,13.5773,13.6296,13.5773,13.6072,398200.0
2007-12-24 10:10:00,18.18,18.21,18.17,18.18,194300.0,13.5997,13.6222,13.5922,13.5997,194300.0
2007-12-24 10:20:00,18.18,18.19,18.16,18.18,249900.0,13.5997,13.6072,13.5847,13.5997,249900.0
2007-12-24 10:30:00,18.18,18.2,18.15,18.19,320400.0,13.5997,13.6147,13.5773,13.6072,320400.0
2007-12-24 10:40:00,18.19,18.23,18.18,18.21,349900.0,13.6072,13.6371,13.5997,13.6222,349900.0
2007-12-24 10:50:00,18.21,18.22,18.16,18.22,244600.0,13.6222,13.6296,13.5847,13.6296,244600.0
2007-12-24 11:00:00,18.22,18.22,18.19,18.19,166600.0,13.6296,13.6296,13.6072,13.6072,166600.0
2007-12-24 11:10:00,18.19,18.21,18.19,18.2,142900.0,13.6072,13.6222,13.6072,13.6147,142900.0
2007-12-24 11:20:00,18.2,18.21,18.19,18.2,169500.0,13.6147,13.6222,13.6072,13.6147,169500.0
2007-12-24 11:30:00,18.2,18.24,18.2,18.23,270100.0,13.6147,13.6446,13.6147,13.6371,270100.0
2007-12-24 11:40:00,18.23,18.24,18.22,18.22,141800.0,13.6371,13.6446,13.6296,13.6296,141800.0
2007-12-24 11:50:00,18.22,18.23,18.19,18.2,157500.0,13.6296,13.6371,13.6072,13.6147,157500.0
2007-12-24 12:00:00,18.2,18.21,18.17,18.19,327000.0,13.6147,13.6222,13.5922,13.6072,327000.0
2007-12-24 12:10:00,18.2,18.2,18.15,18.17,275300.0,13.6147,13.6147,13.5773,13.5922,275300.0
2007-12-24 12:20:00,18.16,18.17,18.15,18.15,167100.0,13.5847,13.5922,13.5773,13.5773,167100.0
2007-12-24 12:30:00,18.15,18.17,18.15,18.16,261300.0,13.5773,13.5922,13.5773,13.5847,261300.0
2007-12-24 12:40:00,18.15,18.18,18.15,18.18,227800.0,13.5773,13.5997,13.5773,13.5997,227800.0
2007-12-24 12:50:00,18.17,18.2,18.15,18.19,449000.0,13.5922,13.6147,13.5773,13.6072,449000.0
2007-12-24 13:00:00,18.18,18.19,18.1,18.16,219500.0,13.5997,13.6072,13.5399,13.5847,219500.0
2007-12-24 13:10:00,18.16,18.16,18.16,18.16,23300.0,13.5847,13.5847,13.5847,13.5847,23300.0
2007-12-24 13:20:00,18.16,18.16,18.15,18.15,20100.0,13.5847,13.5847,13.5773,13.5773,20100.0
2007-12-24 13:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:10:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:20:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:10:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:20:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-26 09:30:00,18.09,18.2,18.05,18.18,287500.0,13.5324,13.6147,13.5025,13.5997,287500.0
2007-12-26 09:40:00,18.18,18.23,18.18,18.23,149000.0,13.5997,13.6371,13.5997,13.6371,149000.0
2007-12-26 09:50:00,18.22,18.23,18.16,18.19,211200.0,13.6296,13.6371,13.5847,13.6072,211200.0
2007-12-26 10:00:00,18.19,18.22,18.18,18.21,106900.0,13.6072,13.6296,13.5997,13.6222,106900.0
2007-12-26 10:10:00,18.22,18.28,18.22,18.23,280400.0,13.6296,13.6745,13.6296,13.6371,280400.0
2007-12-26 10:20:00,18.23,18.24,18.22,18.23,157500.0,13.6371,13.6446,13.6296,13.6371,157500.0
2007-12-26 10:30:00,18.24,18.24,18.23,18.24,69800.0,13.6446,13.6446,13.6371,13.6446,69800.0
2007-12-26 10:40:00,18.23,18.24,18.17,18.18,183400.0,13.6371,13.6446,13.5922,13.5997,183400.0
2007-12-26 10:50:00,18.17,18.18,18.16,18.16,100600.0,13.5922,13.5997,13.5847,13.5847,100600.0
2007-12-26 11:00:00,18.17,18.2,18.16,18.2,163000.0,13.5922,13.6147,13.5847,13.6147,163000.0
2007-12-26 11:10:00,18.19,18.2,18.19,18.19,140000.0,13.6072,13.6147,13.6072,13.6072,140000.0
2007-12-26 11:20:00,18.19,18.2,18.19,18.19,86300.0,13.6072,13.6147,13.6072,13.6072,86300.0
2007-12-26 11:30:00,18.19,18.2,18.19,18.2,250700.0,13.6072,13.6147,13.6072,13.6147,250700.0
2007-12-26 11:40:00,18.2,18.21,18.19,18.19,78600.0,13.6147,13.6222,13.6072,13.6072,78600.0
2007-12-26 11:50:00,18.19,18.2,18.19,18.19,150200.0,13.6072,13.6147,13.6072,13.6072,150200.0
2007-12-26 12:00:00,18.19,18.2,18.19,18.19,123300.0,13.6072,13.6147,13.6072,13.6072,123300.0
2007-12-26 12:10:00,18.19,18.2,18.19,18.19,67800.0,13.6072,13.6147,13.6072,13.6072,67800.0
2007-12-26 12:20:00,18.19,18.2,18.19,18.19,48700.0,13.6072,13.6147,13.6072,13.6072,48700.0
2007-12-26 12:30:00,18.19,18.2,18.19,18.19,50800.0,13.6072,13.6147,13.6072,13.6072,50800.0
2007-12-26 12:40:00,18.19,18.21,18.19,18.19,216700.0,13.6072,13.6222,13.6072,13.6072,216700.0
2007-12-26 12:50:00,18.19,18.2,18.19,18.2,119100.0,13.6072,13.6147,13.6072,13.6147,119100.0
2007-12-26 13:00:00,18.2,18.2,18.19,18.19,74800.0,13.6147,13.6147,13.6072,13.6072,74800.0
2007-12-26 13:10:00,18.19,18.2,18.19,18.19,119800.0,13.6072,13.6147,13.6072,13.6072,119800.0
2007-12-26 13:20:00,18.19,18.2,18.15,18.15,142500.0,13.6072,13.6147,13.5773,13.5773,142500.0
2007-12-26 13:30:00,18.15,18.16,18.15,18.15,54600.0,13.5773,13.5847,13.5773,13.5773,54600.0
2007-12-26 13:40:00,18.15,18.19,18.15,18.18,203600.0,13.5773,13.6072,13.5773,13.5997,203600.0
2007-12-26 13:50:00,18.18,18.19,18.17,18.17,129200.0,13.5997,13.6072,13.5922,13.5922,129200.0
2007-12-26 14:00:00,18.18,18.19,18.17,18.19,153500.0,13.5997,13.6072,13.5922,13.6072,153500.0
2007-12-26 14:10:00,18.19,18.19,18.18,18.18,148000.0,13.6072,13.6072,13.5997,13.5997,148000.0
2007-12-26 14:20:00,18.18,18.19,18.18,18.18,59300.0,13.5997,13.6072,13.5997,13.5997,59300.0
2007-12-26 14:30:00,18.18,18.19,18.18,18.18,64800.0,13.5997,13.6072,13.5997,13.5997,64800.0
2007-12-26 14:40:00,18.18,18.19,18.18,18.18,181000.0,13.5997,13.6072,13.5997,13.5997,181000.0
2007-12-26 14:50:00,18.18,18.19,18.18,18.19,236200.0,13.5997,13.6072,13.5997,13.6072,236200.0
2007-12-26 15:00:00,18.18,18.19,18.17,18.18,194400.0,13.5997,13.6072,13.5922,13.5997,194400.0
2007-12-26 15:10:00,18.19,18.19,18.18,18.18,85100.0,13.6072,13.6072,13.5997,13.5997,85100.0
2007-12-26 15:20:00,18.18,18.19,18.18,18.19,72200.0,13.5997,13.6072,13.5997,13.6072,72200.0
2007-12-26 15:30:00,18.19,18.19,18.18,18.18,302000.0,13.6072,13.6072,13.5997,13.5997,302000.0
2007-12-26 15:40:00,18.19,18.19,18.14,18.17,472800.0,13.6072,13.6072,13.5698,13.5922,472800.0
2007-12-26 15:50:00,18.17,18.19,18.16,18.19,267400.0,13.5922,13.6072,13.5847,13.6072,267400.0
2007-12-27 09:30:00,18.15,18.24,18.09,18.19,311500.0,13.5773,13.6446,13.5324,13.6072,311500.0
2007-12-27 09:40:00,18.19,18.23,18.15,18.15,194200.0,13.6072,13.6371,13.5773,13.5773,194200.0
2007-12-27 09:50:00,18.15,18.17,18.1,18.1,205400.0,13.5773,13.5922,13.5399,13.5399,205400.0
2007-12-27 10:00:00,18.1,18.12,18.08,18.09,224300.0,13.5399,13.5548,13.5249,13.5324,224300.0
2007-12-27 10:10:00,18.08,18.09,18.05,18.07,220900.0,13.5249,13.5324,13.5025,13.5174,220900.0
2007-12-27 10:20:00,18.08,18.08,18.03,18.04,148700.0,13.5249,13.5249,13.4875,13.495,148700.0
2007-12-27 10:30:00,18.03,18.04,17.89,17.89,414100.0,13.4875,13.495,13.3828,13.3828,414100.0
2007-12-27 10:40:00,17.9,17.9,17.87,17.89,510600.0,13.3903,13.3903,13.3678,13.3828,510600.0
2007-12-27 10:50:00,17.89,17.91,17.81,17.81,464200.0,13.3828,13.3977,13.3229,13.3229,464200.0
2007-12-27 11:00:00,17.81,17.86,17.81,17.83,343800.0,13.3229,13.3603,13.3229,13.3379,343800.0
2007-12-27 11:10:00,17.83,17.83,17.79,17.81,532400.0,13.3379,13.3379,13.308,13.3229,532400.0
2007-12-27 11:20:00,17.81,17.83,17.8,17.82,221400.0,13.3229,13.3379,13.3154,13.3304,221400.0
2007-12-27 11:30:00,17.82,17.83,17.72,17.75,641600.0,13.3304,13.3379,13.2556,13.278,641600.0
2007-12-27 11:40:00,17.75,17.8,17.71,17.77,532400.0,13.278,13.3154,13.2481,13.293,532400.0
2007-12-27 11:50:00,17.77,17.79,17.73,17.75,303100.0,13.293,13.308,13.2631,13.278,303100.0
2007-12-27 12:00:00,17.75,17.8,17.74,17.8,212900.0,13.278,13.3154,13.2706,13.3154,212900.0
2007-12-27 12:10:00,17.8,17.83,17.78,17.81,549700.0,13.3154,13.3379,13.3005,13.3229,549700.0
2007-12-27 12:20:00,17.81,17.86,17.8,17.82,263700.0,13.3229,13.3603,13.3154,13.3304,263700.0
2007-12-27 12:30:00,17.81,17.81,17.77,17.77,129400.0,13.3229,13.3229,13.293,13.293,129400.0
2007-12-27 12:40:00,17.77,17.82,17.77,17.81,91800.0,13.293,13.3304,13.293,13.3229,91800.0
2007-12-27 12:50:00,17.82,17.82,17.8,17.81,101900.0,13.3304,13.3304,13.3154,13.3229,101900.0
2007-12-27 13:00:00,17.8,17.82,17.8,17.81,79700.0,13.3154,13.3304,13.3154,13.3229,79700.0
2007-12-27 13:10:00,17.81,17.82,17.8,17.8,78900.0,13.3229,13.3304,13.3154,13.3154,78900.0
2007-12-27 13:20:00,17.8,17.84,17.8,17.81,197800.0,13.3154,13.3454,13.3154,13.3229,197800.0
2007-12-27 13:30:00,17.81,17.85,17.76,17.84,400800.0,13.3229,13.3529,13.2855,13.3454,400800.0
2007-12-27 13:40:00,17.84,17.86,17.81,17.85,443000.0,13.3454,13.3603,13.3229,13.3529,443000.0
2007-12-27 13:50:00,17.85,17.87,17.83,17.83,347300.0,13.3529,13.3678,13.3379,13.3379,347300.0
2007-12-27 14:00:00,17.83,17.87,17.83,17.85,120500.0,13.3379,13.3678,13.3379,13.3529,120500.0
2007-12-27 14:10:00,17.85,17.86,17.83,17.84,158000.0,13.3529,13.3603,13.3379,13.3454,158000.0
2007-12-27 14:20:00,17.84,17.9,17.84,17.87,196600.0,13.3454,13.3903,13.3454,13.3678,196600.0
2007-12-27 14:30:00,17.87,17.87,17.84,17.84,163500.0,13.3678,13.3678,13.3454,13.3454,163500.0
2007-12-27 14:40:00,17.84,17.87,17.8,17.87,392200.0,13.3454,13.3678,13.3154,13.3678,392200.0
2007-12-27 14:50:00,17.87,17.9,17.86,17.88,232800.0,13.3678,13.3903,13.3603,13.3753,232800.0
2007-12-27 15:00:00,17.87,17.94,17.87,17.91,201200.0,13.3678,13.4202,13.3678,13.3977,201200.0
2007-12-27 15:10:00,17.91,17.91,17.87,17.87,165000.0,13.3977,13.3977,13.3678,13.3678,165000.0
2007-12-27 15:20:00,17.87,17.87,17.82,17.82,207600.0,13.3678,13.3678,13.3304,13.3304,207600.0
2007-12-27 15:30:00,17.82,17.83,17.78,17.79,485700.0,13.3304,13.3379,13.3005,13.308,485700.0
2007-12-27 15:40:00,17.78,17.8,17.76,17.8,780600.0,13.3005,13.3154,13.2855,13.3154,780600.0
2007-12-27 15:50:00,17.8,17.82,17.77,17.8,782000.0,13.3154,13.3304,13.293,13.3154,782000.0
2007-12-28 09:30:00,17.88,17.94,17.85,17.88,207000.0,13.3753,13.4202,13.3529,13.3753,207000.0
2007-12-28 09:40:00,17.88,17.98,17.88,17.95,330400.0,13.3753,13.4501,13.3753,13.4277,330400.0
2007-12-28 09:50:00,17.95,17.98,17.94,17.98,114500.0,13.4277,13.4501,13.4202,13.4501,114500.0
2007-12-28 10:00:00,17.97,17.97,17.87,17.92,426600.0,13.4426,13.4426,13.3678,13.4052,426600.0
2007-12-28 10:10:00,17.92,17.98,17.92,17.94,276000.0,13.4052,13.4501,13.4052,13.4202,276000.0
2007-12-28 10:20:00,17.93,17.95,17.9,17.94,163300.0,13.4127,13.4277,13.3903,13.4202,163300.0
2007-12-28 10:30:00,17.93,17.95,17.93,17.93,145300.0,13.4127,13.4277,13.4127,13.4127,145300.0
2007-12-28 10:40:00,17.93,18.0,17.93,18.0,210500.0,13.4127,13.4651,13.4127,13.4651,210500.0
2007-12-28 10:50:00,17.99,18.0,17.87,17.88,364300.0,13.4576,13.4651,13.3678,13.3753,364300.0
2007-12-28 11:00:00,17.87,17.88,17.81,17.83,277100.0,13.3678,13.3753,13.3229,13.3379,277100.0
2007-12-28 11:10:00,17.84,17.85,17.82,17.85,135800.0,13.3454,13.3529,13.3304,13.3529,135800.0
2007-12-28 11:20:00,17.85,17.86,17.84,17.84,109300.0,13.3529,13.3603,13.3454,13.3454,109300.0
2007-12-28 11:30:00,17.84,17.86,17.83,17.85,84100.0,13.3454,13.3603,13.3379,13.3529,84100.0
2007-12-28 11:40:00,17.86,17.89,17.81,17.81,221500.0,13.3603,13.3828,13.3229,13.3229,221500.0
2007-12-28 11:50:00,17.81,17.82,17.77,17.78,354000.0,13.3229,13.3304,13.293,13.3005,354000.0
2007-12-28 12:00:00,17.77,17.78,17.77,17.77,86600.0,13.293,13.3005,13.293,13.293,86600.0
2007-12-28 12:10:00,17.77,17.78,17.77,17.77,66700.0,13.293,13.3005,13.293,13.293,66700.0
2007-12-28 12:20:00,17.77,17.78,17.77,17.77,86100.0,13.293,13.3005,13.293,13.293,86100.0
2007-12-28 12:30:00,17.77,17.78,17.77,17.78,82600.0,13.293,13.3005,13.293,13.3005,82600.0
2007-12-28 12:40:00,17.78,17.79,17.77,17.78,97900.0,13.3005,13.308,13.293,13.3005,97900.0
2007-12-28 12:50:00,17.78,17.78,17.72,17.72,196900.0,13.3005,13.3005,13.2556,13.2556,196900.0
2007-12-28 13:00:00,17.72,17.73,17.7,17.73,116700.0,13.2556,13.2631,13.2406,13.2631,116700.0
2007-12-28 13:10:00,17.73,17.73,17.7,17.71,118400.0,13.2631,13.2631,13.2406,13.2481,118400.0
2007-12-28 13:20:00,17.71,17.75,17.71,17.73,195400.0,13.2481,13.278,13.2481,13.2631,195400.0
2007-12-28 13:30:00,17.74,17.74,17.72,17.73,106900.0,13.2706,13.2706,13.2556,13.2631,106900.0
2007-12-28 13:40:00,17.73,17.76,17.72,17.76,150000.0,13.2631,13.2855,13.2556,13.2855,150000.0
2007-12-28 13:50:00,17.75,17.76,17.73,17.74,148500.0,13.278,13.2855,13.2631,13.2706,148500.0
2007-12-28 14:00:00,17.73,17.75,17.73,17.74,76500.0,13.2631,13.278,13.2631,13.2706,76500.0
2007-12-28 14:10:00,17.75,17.77,17.72,17.74,228900.0,13.278,13.293,13.2556,13.2706,228900.0
2007-12-28 14:20:00,17.74,17.76,17.72,17.75,117600.0,13.2706,13.2855,13.2556,13.278,117600.0
2007-12-28 14:30:00,17.75,17.83,17.75,17.83,197100.0,13.278,13.3379,13.278,13.3379,197100.0
2007-12-28 14:40:00,17.82,17.84,17.79,17.79,222000.0,13.3304,13.3454,13.308,13.308,222000.0
2007-12-28 14:50:00,17.79,17.8,17.75,17.76,246600.0,13.308,13.3154,13.278,13.2855,246600.0
2007-12-28 15:00:00,17.77,17.79,17.74,17.78,162600.0,13.293,13.308,13.2706,13.3005,162600.0
2007-12-28 15:10:00,17.79,17.81,17.77,17.79,182300.0,13.308,13.3229,13.293,13.308,182300.0
2007-12-28 15:20:00,17.8,17.8,17.76,17.79,203400.0,13.3154,13.3154,13.2855,13.308,203400.0
2007-12-28 15:30:00,17.79,17.8,17.78,17.79,231700.0,13.308,13.3154,13.3005,13.308,231700.0
2007-12-28 15:40:00,17.79,17.84,17.78,17.82,443700.0,13.308,13.3454,13.3005,13.3304,443700.0
2007-12-28 15:50:00,17.83,17.88,17.82,17.86,1628500.0,13.3379,13.3753,13.3304,13.3603,1628500.0
2007-12-31 09:30:00,17.73,17.84,17.67,17.82,244800.0,13.2631,13.3454,13.2182,13.3304,244800.0
2007-12-31 09:40:00,17.81,17.86,17.76,17.81,202900.0,13.3229,13.3603,13.2855,13.3229,202900.0
2007-12-31 09:50:00,17.81,17.87,17.81,17.82,183200.0,13.3229,13.3678,13.3229,13.3304,183200.0
2007-12-31 10:00:00,17.83,17.86,17.83,17.86,134700.0,13.3379,13.3603,13.3379,13.3603,134700.0
2007-12-31 10:10:00,17.87,17.91,17.86,17.89,196400.0,13.3678,13.3977,13.3603,13.3828,196400.0
2007-12-31 10:20:00,17.89,17.89,17.84,17.86,168600.0,13.3828,13.3828,13.3454,13.3603,168600.0
2007-12-31 10:30:00,17.86,17.86,17.8,17.8,229200.0,13.3603,13.3603,13.3154,13.3154,229200.0
2007-12-31 10:40:00,17.81,17.81,17.78,17.79,112500.0,13.3229,13.3229,13.3005,13.308,112500.0
2007-12-31 10:50:00,17.8,17.8,17.74,17.78,253100.0,13.3154,13.3154,13.2706,13.3005,253100.0
2007-12-31 11:00:00,17.79,17.8,17.78,17.79,134300.0,13.308,13.3154,13.3005,13.308,134300.0
2007-12-31 11:10:00,17.79,17.82,17.77,17.78,152200.0,13.308,13.3304,13.293,13.3005,152200.0
2007-12-31 11:20:00,17.77,17.79,17.74,17.78,201600.0,13.293,13.308,13.2706,13.3005,201600.0
2007-12-31 11:30:00,17.78,17.8,17.77,17.8,141700.0,13.3005,13.3154,13.293,13.3154,141700.0
2007-12-31 11:40:00,17.81,17.84,17.8,17.84,138600.0,13.3229,13.3454,13.3154,13.3454,138600.0
2007-12-31 11:50:00,17.85,17.85,17.78,17.78,170200.0,13.3529,13.3529,13.3005,13.3005,170200.0
2007-12-31 12:00:00,17.78,17.81,17.78,17.8,113200.0,13.3005,13.3229,13.3005,13.3154,113200.0
2007-12-31 12:10:00,17.81,17.82,17.8,17.82,96400.0,13.3229,13.3304,13.3154,13.3304,96400.0
2007-12-31 12:20:00,17.82,17.82,17.79,17.8,168200.0,13.3304,13.3304,13.308,13.3154,168200.0
2007-12-31 12:30:00,17.79,17.82,17.79,17.81,100500.0,13.308,13.3304,13.308,13.3229,100500.0
2007-12-31 12:40:00,17.81,17.82,17.8,17.81,137200.0,13.3229,13.3304,13.3154,13.3229,137200.0
2007-12-31 12:50:00,17.8,17.81,17.79,17.81,110300.0,13.3154,13.3229,13.308,13.3229,110300.0
2007-12-31 13:00:00,17.81,17.82,17.8,17.82,87300.0,13.3229,13.3304,13.3154,13.3304,87300.0
2007-12-31 13:10:00,17.82,17.84,17.81,17.84,155400.0,13.3304,13.3454,13.3229,13.3454,155400.0
2007-12-31 13:20:00,17.84,17.84,17.82,17.82,72800.0,13.3454,13.3454,13.3304,13.3304,72800.0
2007-12-31 13:30:00,17.82,17.83,17.8,17.8,91500.0,13.3304,13.3379,13.3154,13.3154,91500.0
2007-12-31 13:40:00,17.8,17.81,17.79,17.81,97000.0,13.3154,13.3229,13.308,13.3229,97000.0
2007-12-31 13:50:00,17.81,17.81,17.8,17.8,81400.0,13.3229,13.3229,13.3154,13.3154,81400.0
2007-12-31 14:00:00,17.8,17.8,17.76,17.77,126600.0,13.3154,13.3154,13.2855,13.293,126600.0
2007-12-31 14:10:00,17.78,17.8,17.75,17.8,278000.0,13.3005,13.3154,13.278,13.3154,278000.0
2007-12-31 14:20:00,17.8,17.8,17.77,17.77,76100.0,13.3154,13.3154,13.293,13.293,76100.0
2007-12-31 14:30:00,17.77,17.79,17.77,17.78,63200.0,13.293,13.308,13.293,13.3005,63200.0
2007-12-31 14:40:00,17.79,17.79,17.76,17.79,174200.0,13.308,13.308,13.2855,13.308,174200.0
2007-12-31 14:50:00,17.79,17.82,17.79,17.8,182800.0,13.308,13.3304,13.308,13.3154,182800.0
2007-12-31 15:00:00,17.8,17.8,17.79,17.8,77200.0,13.3154,13.3154,13.308,13.3154,77200.0
2007-12-31 15:10:00,17.8,17.81,17.79,17.8,139200.0,13.3154,13.3229,13.308,13.3154,139200.0
2007-12-31 15:20:00,17.8,17.83,17.8,17.81,110200.0,13.3154,13.3379,13.3154,13.3229,110200.0
2007-12-31 15:30:00,17.81,17.82,17.8,17.8,244500.0,13.3229,13.3304,13.3154,13.3154,244500.0
2007-12-31 15:40:00,17.8,17.82,17.76,17.79,339400.0,13.3154,13.3304,13.2855,13.308,339400.0
2007-12-31 15:50:00,17.8,17.81,17.71,17.75,688900.0,13.3154,13.3229,13.2481,13.278,688900.0
2008-01-02 09:30:00,17.73,17.94,17.73,17.93,798300.0,13.2631,13.4202,13.2631,13.4127,798300.0
2008-01-02 09:40:00,17.92,17.97,17.85,17.89,360400.0,13.4052,13.4426,13.3529,13.3828,360400.0
2008-01-02 09:50:00,17.89,17.91,17.85,17.89,363900.0,13.3828,13.3977,13.3529,13.3828,363900.0
2008-01-02 10:00:00,17.88,17.88,17.73,17.76,582300.0,13.3753,13.3753,13.2631,13.2855,582300.0
2008-01-02 10:10:00,17.76,17.76,17.58,17.59,456500.0,13.2855,13.2855,13.1509,13.1584,456500.0
2008-01-02 10:20:00,17.58,17.62,17.55,17.56,455500.0,13.1509,13.1808,13.1284,13.1359,455500.0
2008-01-02 10:30:00,17.56,17.59,17.52,17.55,362100.0,13.1359,13.1584,13.106,13.1284,362100.0
2008-01-02 10:40:00,17.55,17.55,17.45,17.45,595200.0,13.1284,13.1284,13.0536,13.0536,595200.0
2008-01-02 10:50:00,17.45,17.56,17.45,17.51,306700.0,13.0536,13.1359,13.0536,13.0985,306700.0
2008-01-02 11:00:00,17.51,17.57,17.51,17.54,245800.0,13.0985,13.1434,13.0985,13.121,245800.0
2008-01-02 11:10:00,17.54,17.55,17.43,17.43,606200.0,13.121,13.1284,13.0387,13.0387,606200.0
2008-01-02 11:20:00,17.43,17.44,17.38,17.41,394200.0,13.0387,13.0461,13.0013,13.0237,394200.0
2008-01-02 11:30:00,17.41,17.42,17.38,17.39,213500.0,13.0237,13.0312,13.0013,13.0087,213500.0
2008-01-02 11:40:00,17.39,17.4,17.31,17.32,317100.0,13.0087,13.0162,12.9489,12.9564,317100.0
2008-01-02 11:50:00,17.31,17.34,17.3,17.31,319800.0,12.9489,12.9713,12.9414,12.9489,319800.0
2008-01-02 12:00:00,17.31,17.33,17.3,17.31,258900.0,12.9489,12.9639,12.9414,12.9489,258900.0
2008-01-02 12:10:00,17.31,17.31,17.26,17.27,241300.0,12.9489,12.9489,12.9115,12.919,241300.0
2008-01-02 12:20:00,17.26,17.27,17.25,17.25,201200.0,12.9115,12.919,12.904,12.904,201200.0
2008-01-02 12:30:00,17.26,17.32,17.25,17.32,305400.0,12.9115,12.9564,12.904,12.9564,305400.0
2008-01-02 12:40:00,17.32,17.32,17.26,17.26,155800.0,12.9564,12.9564,12.9115,12.9115,155800.0
2008-01-02 12:50:00,17.26,17.3,17.26,17.27,162200.0,12.9115,12.9414,12.9115,12.919,162200.0
2008-01-02 13:00:00,17.27,17.31,17.23,17.23,394200.0,12.919,12.9489,12.8891,12.8891,394200.0
2008-01-02 13:10:00,17.24,17.29,17.2,17.28,291900.0,12.8965,12.9339,12.8666,12.9265,291900.0
2008-01-02 13:20:00,17.28,17.3,17.25,17.3,428700.0,12.9265,12.9414,12.904,12.9414,428700.0
2008-01-02 13:30:00,17.3,17.42,17.29,17.38,342900.0,12.9414,13.0312,12.9339,13.0013,342900.0
2008-01-02 13:40:00,17.38,17.44,17.38,17.43,284500.0,13.0013,13.0461,13.0013,13.0387,284500.0
2008-01-02 13:50:00,17.44,17.47,17.4,17.42,694100.0,13.0461,13.0686,13.0162,13.0312,694100.0
2008-01-02 14:00:00,17.42,17.51,17.41,17.51,422600.0,13.0312,13.0985,13.0237,13.0985,422600.0
2008-01-02 14:10:00,17.51,17.55,17.5,17.51,521600.0,13.0985,13.1284,13.091,13.0985,521600.0
2008-01-02 14:20:00,17.5,17.51,17.43,17.44,486200.0,13.091,13.0985,13.0387,13.0461,486200.0
2008-01-02 14:30:00,17.44,17.48,17.4,17.4,326800.0,13.0461,13.0761,13.0162,13.0162,326800.0
2008-01-02 14:40:00,17.4,17.42,17.38,17.4,453600.0,13.0162,13.0312,13.0013,13.0162,453600.0
2008-01-02 14:50:00,17.4,17.46,17.4,17.4,359100.0,13.0162,13.0611,13.0162,13.0162,359100.0
2008-01-02 15:00:00,17.4,17.41,17.35,17.36,538800.0,13.0162,13.0237,12.9788,12.9863,538800.0
2008-01-02 15:10:00,17.35,17.4,17.34,17.38,962300.0,12.9788,13.0162,12.9713,13.0013,962300.0
2008-01-02 15:20:00,17.38,17.45,17.37,17.41,706800.0,13.0013,13.0536,12.9938,13.0237,706800.0
2008-01-02 15:30:00,17.42,17.43,17.39,17.39,495300.0,13.0312,13.0387,13.0087,13.0087,495300.0
2008-01-02 15:40:00,17.4,17.45,17.38,17.4,752800.0,13.0162,13.0536,13.0013,13.0162,752800.0
2008-01-02 15:50:00,17.4,17.43,17.38,17.41,1084300.0,13.0162,13.0387,13.0013,13.0237,1084300.0
2008-01-03 09:30:00,17.4,17.41,17.22,17.23,587800.0,13.0162,13.0237,12.8816,12.8891,587800.0
2008-01-03 09:40:00,17.23,17.24,17.01,17.04,799800.0,12.8891,12.8965,12.7245,12.7469,799800.0
2008-01-03 09:50:00,17.05,17.13,17.04,17.1,388100.0,12.7544,12.8142,12.7469,12.7918,388100.0
2008-01-03 10:00:00,17.1,17.31,17.1,17.29,1077400.0,12.7918,12.9489,12.7918,12.9339,1077400.0
2008-01-03 10:10:00,17.29,17.3,17.17,17.2,256000.0,12.9339,12.9414,12.8442,12.8666,256000.0
2008-01-03 10:20:00,17.19,17.21,17.11,17.13,386000.0,12.8591,12.8741,12.7993,12.8142,386000.0
2008-01-03 10:30:00,17.13,17.16,17.09,17.09,338300.0,12.8142,12.8367,12.7843,12.7843,338300.0
2008-01-03 10:40:00,17.09,17.1,17.02,17.07,326200.0,12.7843,12.7918,12.732,12.7694,326200.0
2008-01-03 10:50:00,17.07,17.11,17.01,17.05,320000.0,12.7694,12.7993,12.7245,12.7544,320000.0
2008-01-03 11:00:00,17.06,17.12,17.05,17.07,373300.0,12.7619,12.8068,12.7544,12.7694,373300.0
2008-01-03 11:10:00,17.08,17.11,17.03,17.09,467000.0,12.7768,12.7993,12.7394,12.7843,467000.0
2008-01-03 11:20:00,17.09,17.14,17.08,17.11,340300.0,12.7843,12.8217,12.7768,12.7993,340300.0
2008-01-03 11:30:00,17.11,17.13,17.08,17.13,153000.0,12.7993,12.8142,12.7768,12.8142,153000.0
2008-01-03 11:40:00,17.12,17.16,17.12,17.15,262300.0,12.8068,12.8367,12.8068,12.8292,262300.0
2008-01-03 11:50:00,17.14,17.17,17.09,17.09,245500.0,12.8217,12.8442,12.7843,12.7843,245500.0
2008-01-03 12:00:00,17.09,17.19,17.09,17.19,251300.0,12.7843,12.8591,12.7843,12.8591,251300.0
2008-01-03 12:10:00,17.19,17.24,17.17,17.24,563500.0,12.8591,12.8965,12.8442,12.8965,563500.0
2008-01-03 12:20:00,17.24,17.29,17.24,17.27,336400.0,12.8965,12.9339,12.8965,12.919,336400.0
2008-01-03 12:30:00,17.28,17.3,17.23,17.23,386200.0,12.9265,12.9414,12.8891,12.8891,386200.0
2008-01-03 12:40:00,17.23,17.24,17.19,17.2,478100.0,12.8891,12.8965,12.8591,12.8666,478100.0
2008-01-03 12:50:00,17.21,17.22,17.17,17.18,282600.0,12.8741,12.8816,12.8442,12.8517,282600.0
2008-01-03 13:00:00,17.17,17.21,17.11,17.12,336400.0,12.8442,12.8741,12.7993,12.8068,336400.0
2008-01-03 13:10:00,17.12,17.15,17.11,17.12,135100.0,12.8068,12.8292,12.7993,12.8068,135100.0
2008-01-03 13:20:00,17.11,17.11,17.08,17.08,166400.0,12.7993,12.7993,12.7768,12.7768,166400.0
2008-01-03 13:30:00,17.07,17.08,17.04,17.07,312000.0,12.7694,12.7768,12.7469,12.7694,312000.0
2008-01-03 13:40:00,17.08,17.13,17.07,17.13,233400.0,12.7768,12.8142,12.7694,12.8142,233400.0
2008-01-03 13:50:00,17.12,17.13,17.07,17.07,162200.0,12.8068,12.8142,12.7694,12.7694,162200.0
2008-01-03 14:00:00,17.07,17.08,17.06,17.06,165400.0,12.7694,12.7768,12.7619,12.7619,165400.0
2008-01-03 14:10:00,17.06,17.08,17.02,17.07,301000.0,12.7619,12.7768,12.732,12.7694,301000.0
2008-01-03 14:20:00,17.08,17.13,17.07,17.07,369200.0,12.7768,12.8142,12.7694,12.7694,369200.0
2008-01-03 14:30:00,17.07,17.1,17.06,17.09,247800.0,12.7694,12.7918,12.7619,12.7843,247800.0
2008-01-03 14:40:00,17.09,17.1,17.06,17.06,116300.0,12.7843,12.7918,12.7619,12.7619,116300.0
2008-01-03 14:50:00,17.06,17.1,17.05,17.06,227400.0,12.7619,12.7918,12.7544,12.7619,227400.0
2008-01-03 15:00:00,17.06,17.06,17.02,17.05,433800.0,12.7619,12.7619,12.732,12.7544,433800.0
2008-01-03 15:10:00,17.05,17.05,17.0,17.01,411900.0,12.7544,12.7544,12.717,12.7245,411900.0
2008-01-03 15:20:00,17.0,17.02,17.0,17.01,213700.0,12.717,12.732,12.717,12.7245,213700.0
2008-01-03 15:30:00,17.02,17.03,17.01,17.02,439700.0,12.732,12.7394,12.7245,12.732,439700.0
2008-01-03 15:40:00,17.02,17.09,17.01,17.08,640000.0,12.732,12.7843,12.7245,12.7768,640000.0
2008-01-03 15:50:00,17.09,17.11,17.08,17.1,1049800.0,12.7843,12.7993,12.7768,12.7918,1049800.0
2008-01-04 09:30:00,17.25,17.29,16.81,16.85,882600.0,12.904,12.9339,12.5749,12.6048,882600.0
2008-01-04 09:40:00,16.85,16.94,16.84,16.9,823200.0,12.6048,12.6721,12.5973,12.6422,823200.0
2008-01-04 09:50:00,16.89,17.19,16.87,17.19,1160300.0,12.6347,12.8591,12.6198,12.8591,1160300.0
2008-01-04 10:00:00,17.19,17.26,17.13,17.15,1369700.0,12.8591,12.9115,12.8142,12.8292,1369700.0
2008-01-04 10:10:00,17.15,17.15,17.01,17.01,748600.0,12.8292,12.8292,12.7245,12.7245,748600.0
2008-01-04 10:20:00,17.01,17.02,16.89,16.94,1223700.0,12.7245,12.732,12.6347,12.6721,1223700.0
2008-01-04 10:30:00,16.94,16.95,16.81,16.82,752000.0,12.6721,12.6796,12.5749,12.5824,752000.0
2008-01-04 10:40:00,16.82,16.89,16.82,16.86,504200.0,12.5824,12.6347,12.5824,12.6123,504200.0
2008-01-04 10:50:00,16.86,16.86,16.7,16.8,886700.0,12.6123,12.6123,12.4926,12.5674,886700.0
2008-01-04 11:00:00,16.81,16.84,16.79,16.83,260700.0,12.5749,12.5973,12.5599,12.5898,260700.0
2008-01-04 11:10:00,16.82,16.94,16.82,16.94,1194100.0,12.5824,12.6721,12.5824,12.6721,1194100.0
2008-01-04 11:20:00,16.93,16.98,16.89,16.98,984500.0,12.6646,12.702,12.6347,12.702,984500.0
2008-01-04 11:30:00,16.99,17.0,16.83,16.88,855200.0,12.7095,12.717,12.5898,12.6272,855200.0
2008-01-04 11:40:00,16.88,16.89,16.78,16.82,404400.0,12.6272,12.6347,12.5524,12.5824,404400.0
2008-01-04 11:50:00,16.81,16.85,16.8,16.82,839000.0,12.5749,12.6048,12.5674,12.5824,839000.0
2008-01-04 12:00:00,16.81,16.94,16.8,16.94,783100.0,12.5749,12.6721,12.5674,12.6721,783100.0
2008-01-04 12:10:00,16.93,16.95,16.87,16.87,456700.0,12.6646,12.6796,12.6198,12.6198,456700.0
2008-01-04 12:20:00,16.86,16.87,16.75,16.78,485100.0,12.6123,12.6198,12.53,12.5524,485100.0
2008-01-04 12:30:00,16.78,16.8,16.76,16.78,491700.0,12.5524,12.5674,12.5375,12.5524,491700.0
2008-01-04 12:40:00,16.78,16.82,16.76,16.78,458300.0,12.5524,12.5824,12.5375,12.5524,458300.0
2008-01-04 12:50:00,16.78,16.79,16.78,16.79,281900.0,12.5524,12.5599,12.5524,12.5599,281900.0
2008-01-04 13:00:00,16.79,16.83,16.77,16.8,384900.0,12.5599,12.5898,12.5449,12.5674,384900.0
2008-01-04 13:10:00,16.8,16.81,16.77,16.77,226200.0,12.5674,12.5749,12.5449,12.5449,226200.0
2008-01-04 13:20:00,16.77,16.78,16.72,16.76,453200.0,12.5449,12.5524,12.5075,12.5375,453200.0
2008-01-04 13:30:00,16.77,16.78,16.65,16.67,761400.0,12.5449,12.5524,12.4552,12.4701,761400.0
2008-01-04 13:40:00,16.66,16.7,16.66,16.7,273400.0,12.4627,12.4926,12.4627,12.4926,273400.0
2008-01-04 13:50:00,16.69,16.77,16.68,16.76,372000.0,12.4851,12.5449,12.4776,12.5375,372000.0
2008-01-04 14:00:00,16.77,16.77,16.75,16.75,507500.0,12.5449,12.5449,12.53,12.53,507500.0
2008-01-04 14:10:00,16.75,16.8,16.74,16.77,748000.0,12.53,12.5674,12.5225,12.5449,748000.0
2008-01-04 14:20:00,16.77,16.77,16.69,16.71,906100.0,12.5449,12.5449,12.4851,12.5001,906100.0
2008-01-04 14:30:00,16.72,16.73,16.7,16.71,648100.0,12.5075,12.515,12.4926,12.5001,648100.0
2008-01-04 14:40:00,16.7,16.76,16.67,16.75,615800.0,12.4926,12.5375,12.4701,12.53,615800.0
2008-01-04 14:50:00,16.74,16.78,16.74,16.75,860400.0,12.5225,12.5524,12.5225,12.53,860400.0
2008-01-04 15:00:00,16.75,16.78,16.72,16.75,993200.0,12.53,12.5524,12.5075,12.53,993200.0
2008-01-04 15:10:00,16.76,16.8,16.74,16.78,1118800.0,12.5375,12.5674,12.5225,12.5524,1118800.0
2008-01-04 15:20:00,16.78,16.9,16.76,16.86,1212800.0,12.5524,12.6422,12.5375,12.6123,1212800.0
2008-01-04 15:30:00,16.86,16.87,16.76,16.78,1265600.0,12.6123,12.6198,12.5375,12.5524,1265600.0
2008-01-04 15:40:00,16.79,16.82,16.76,16.78,1500400.0,12.5599,12.5824,12.5375,12.5524,1500400.0
2008-01-04 15:50:00,16.78,16.78,16.75,16.75,1976400.0,12.5524,12.5524,12.53,12.53,1976400.0
2008-01-07 09:30:00,16.76,16.77,16.58,16.6,690800.0,12.5375,12.5449,12.4028,12.4178,690800.0
2008-01-07 09:40:00,16.6,16.74,16.54,16.72,670700.0,12.4178,12.5225,12.3729,12.5075,670700.0
2008-01-07 09:50:00,16.72,16.78,16.69,16.74,581400.0,12.5075,12.5524,12.4851,12.5225,581400.0
2008-01-07 10:00:00,16.75,16.75,16.54,16.62,896200.0,12.53,12.53,12.3729,12.4327,896200.0
2008-01-07 10:10:00,16.62,16.68,16.54,16.54,629500.0,12.4327,12.4776,12.3729,12.3729,629500.0
2008-01-07 10:20:00,16.54,16.6,16.5,16.54,671500.0,12.3729,12.4178,12.343,12.3729,671500.0
2008-01-07 10:30:00,16.54,16.55,16.42,16.42,669300.0,12.3729,12.3804,12.2831,12.2831,669300.0
2008-01-07 10:40:00,16.42,16.55,16.42,16.55,714100.0,12.2831,12.3804,12.2831,12.3804,714100.0
2008-01-07 10:50:00,16.55,16.6,16.54,16.56,465300.0,12.3804,12.4178,12.3729,12.3879,465300.0
2008-01-07 11:00:00,16.57,16.7,16.57,16.69,620800.0,12.3953,12.4926,12.3953,12.4851,620800.0
2008-01-07 11:10:00,16.69,16.76,16.68,16.71,503400.0,12.4851,12.5375,12.4776,12.5001,503400.0
2008-01-07 11:20:00,16.71,16.77,16.7,16.74,535700.0,12.5001,12.5449,12.4926,12.5225,535700.0
2008-01-07 11:30:00,16.74,16.92,16.73,16.89,571400.0,12.5225,12.6572,12.515,12.6347,571400.0
2008-01-07 11:40:00,16.9,16.92,16.82,16.82,519600.0,12.6422,12.6572,12.5824,12.5824,519600.0
2008-01-07 11:50:00,16.83,16.86,16.77,16.79,273600.0,12.5898,12.6123,12.5449,12.5599,273600.0
2008-01-07 12:00:00,16.79,16.81,16.72,16.78,552600.0,12.5599,12.5749,12.5075,12.5524,552600.0
2008-01-07 12:10:00,16.77,16.78,16.7,16.75,315600.0,12.5449,12.5524,12.4926,12.53,315600.0
2008-01-07 12:20:00,16.75,16.87,16.73,16.85,396400.0,12.53,12.6198,12.515,12.6048,396400.0
2008-01-07 12:30:00,16.86,16.9,16.85,16.9,316500.0,12.6123,12.6422,12.6048,12.6422,316500.0
2008-01-07 12:40:00,16.9,16.91,16.84,16.88,364700.0,12.6422,12.6497,12.5973,12.6272,364700.0
2008-01-07 12:50:00,16.88,16.9,16.84,16.85,213900.0,12.6272,12.6422,12.5973,12.6048,213900.0
2008-01-07 13:00:00,16.85,16.86,16.8,16.8,420200.0,12.6048,12.6123,12.5674,12.5674,420200.0
2008-01-07 13:10:00,16.8,16.83,16.74,16.79,366200.0,12.5674,12.5898,12.5225,12.5599,366200.0
2008-01-07 13:20:00,16.79,16.79,16.7,16.71,245100.0,12.5599,12.5599,12.4926,12.5001,245100.0
2008-01-07 13:30:00,16.71,16.72,16.68,16.7,234300.0,12.5001,12.5075,12.4776,12.4926,234300.0
2008-01-07 13:40:00,16.7,16.71,16.65,16.68,400300.0,12.4926,12.5001,12.4552,12.4776,400300.0
2008-01-07 13:50:00,16.68,16.73,16.67,16.71,428500.0,12.4776,12.515,12.4701,12.5001,428500.0
2008-01-07 14:00:00,16.71,16.72,16.63,16.64,395700.0,12.5001,12.5075,12.4402,12.4477,395700.0
2008-01-07 14:10:00,16.64,16.67,16.64,16.65,314400.0,12.4477,12.4701,12.4477,12.4552,314400.0
2008-01-07 14:20:00,16.64,16.64,16.58,16.59,395300.0,12.4477,12.4477,12.4028,12.4103,395300.0
2008-01-07 14:30:00,16.59,16.67,16.58,16.64,486700.0,12.4103,12.4701,12.4028,12.4477,486700.0
2008-01-07 14:40:00,16.64,16.66,16.64,16.64,337800.0,12.4477,12.4627,12.4477,12.4477,337800.0
2008-01-07 14:50:00,16.65,16.65,16.58,16.6,752100.0,12.4552,12.4552,12.4028,12.4178,752100.0
2008-01-07 15:00:00,16.6,16.6,16.58,16.58,347300.0,12.4178,12.4178,12.4028,12.4028,347300.0
2008-01-07 15:10:00,16.58,16.64,16.58,16.63,549400.0,12.4028,12.4477,12.4028,12.4402,549400.0
2008-01-07 15:20:00,16.63,16.64,16.57,16.57,474700.0,12.4402,12.4477,12.3953,12.3953,474700.0
2008-01-07 15:30:00,16.57,16.58,16.53,16.56,756100.0,12.3953,12.4028,12.3654,12.3879,756100.0
2008-01-07 15:40:00,16.57,16.63,16.56,16.63,1201100.0,12.3953,12.4402,12.3879,12.4402,1201100.0
2008-01-07 15:50:00,16.63,16.75,16.62,16.73,1593100.0,12.4402,12.53,12.4327,12.515,1593100.0
2008-01-08 09:30:00,16.62,16.67,16.42,16.46,865900.0,12.4327,12.4701,12.2831,12.313,865900.0
2008-01-08 09:40:00,16.46,16.64,16.45,16.62,786300.0,12.313,12.4477,12.3056,12.4327,786300.0
2008-01-08 09:50:00,16.62,16.66,16.56,16.59,661200.0,12.4327,12.4627,12.3879,12.4103,661200.0
2008-01-08 10:00:00,16.59,16.9,16.56,16.88,1206100.0,12.4103,12.6422,12.3879,12.6272,1206100.0
2008-01-08 10:10:00,16.87,16.91,16.78,16.9,1298000.0,12.6198,12.6497,12.5524,12.6422,1298000.0
2008-01-08 10:20:00,16.91,17.0,16.88,16.9,849300.0,12.6497,12.717,12.6272,12.6422,849300.0
2008-01-08 10:30:00,16.9,16.94,16.74,16.81,981300.0,12.6422,12.6721,12.5225,12.5749,981300.0
2008-01-08 10:40:00,16.8,16.87,16.78,16.78,418500.0,12.5674,12.6198,12.5524,12.5524,418500.0
2008-01-08 10:50:00,16.78,16.89,16.77,16.83,448200.0,12.5524,12.6347,12.5449,12.5898,448200.0
2008-01-08 11:00:00,16.82,16.85,16.76,16.78,378700.0,12.5824,12.6048,12.5375,12.5524,378700.0
2008-01-08 11:10:00,16.78,16.79,16.7,16.74,717600.0,12.5524,12.5599,12.4926,12.5225,717600.0
2008-01-08 11:20:00,16.74,16.76,16.69,16.69,444700.0,12.5225,12.5375,12.4851,12.4851,444700.0
2008-01-08 11:30:00,16.69,16.7,16.63,16.68,378100.0,12.4851,12.4926,12.4402,12.4776,378100.0
2008-01-08 11:40:00,16.68,16.73,16.56,16.64,840700.0,12.4776,12.515,12.3879,12.4477,840700.0
2008-01-08 11:50:00,16.64,16.65,16.54,16.57,486700.0,12.4477,12.4552,12.3729,12.3953,486700.0
2008-01-08 12:00:00,16.57,16.59,16.51,16.59,412300.0,12.3953,12.4103,12.3505,12.4103,412300.0
2008-01-08 12:10:00,16.58,16.68,16.57,16.62,451200.0,12.4028,12.4776,12.3953,12.4327,451200.0
2008-01-08 12:20:00,16.61,16.68,16.6,16.63,268500.0,12.4253,12.4776,12.4178,12.4402,268500.0
2008-01-08 12:30:00,16.63,16.64,16.55,16.57,364500.0,12.4402,12.4477,12.3804,12.3953,364500.0
2008-01-08 12:40:00,16.58,16.61,16.52,16.61,417600.0,12.4028,12.4253,12.3579,12.4253,417600.0
2008-01-08 12:50:00,16.61,16.65,16.58,16.59,400400.0,12.4253,12.4552,12.4028,12.4103,400400.0
2008-01-08 13:00:00,16.6,16.67,16.58,16.62,668500.0,12.4178,12.4701,12.4028,12.4327,668500.0
2008-01-08 13:10:00,16.62,16.7,16.62,16.64,562300.0,12.4327,12.4926,12.4327,12.4477,562300.0
2008-01-08 13:20:00,16.64,16.7,16.61,16.7,344400.0,12.4477,12.4926,12.4253,12.4926,344400.0
2008-01-08 13:30:00,16.7,16.71,16.61,16.61,272000.0,12.4926,12.5001,12.4253,12.4253,272000.0
2008-01-08 13:40:00,16.62,16.68,16.59,16.65,395400.0,12.4327,12.4776,12.4103,12.4552,395400.0
2008-01-08 13:50:00,16.66,16.72,16.63,16.72,1847000.0,12.4627,12.5075,12.4402,12.5075,1847000.0
2008-01-08 14:00:00,16.72,16.84,16.71,16.83,689400.0,12.5075,12.5973,12.5001,12.5898,689400.0
2008-01-08 14:10:00,16.83,16.9,16.83,16.89,549600.0,12.5898,12.6422,12.5898,12.6347,549600.0
2008-01-08 14:20:00,16.89,16.99,16.89,16.98,500000.0,12.6347,12.7095,12.6347,12.702,500000.0
2008-01-08 14:30:00,16.98,16.99,16.81,16.81,418100.0,12.702,12.7095,12.5749,12.5749,418100.0
2008-01-08 14:40:00,16.81,16.82,16.68,16.69,389000.0,12.5749,12.5824,12.4776,12.4851,389000.0
2008-01-08 14:50:00,16.7,16.7,16.58,16.59,704700.0,12.4926,12.4926,12.4028,12.4103,704700.0
2008-01-08 15:00:00,16.6,16.62,16.56,16.56,377800.0,12.4178,12.4327,12.3879,12.3879,377800.0
2008-01-08 15:10:00,16.57,16.57,16.45,16.49,634800.0,12.3953,12.3953,12.3056,12.3355,634800.0
2008-01-08 15:20:00,16.49,16.51,16.43,16.51,878700.0,12.3355,12.3505,12.2906,12.3505,878700.0
2008-01-08 15:30:00,16.51,16.59,16.49,16.53,849500.0,12.3505,12.4103,12.3355,12.3654,849500.0
2008-01-08 15:40:00,16.52,16.54,16.39,16.39,720300.0,12.3579,12.3729,12.2607,12.2607,720300.0
2008-01-08 15:50:00,16.38,16.39,16.31,16.32,1196200.0,12.2532,12.2607,12.2008,12.2083,1196200.0
2008-01-09 09:30:00,16.3,16.49,16.18,16.32,888500.0,12.1934,12.3355,12.1036,12.2083,888500.0
2008-01-09 09:40:00,16.33,16.39,16.31,16.37,635900.0,12.2158,12.2607,12.2008,12.2457,635900.0
2008-01-09 09:50:00,16.38,16.58,16.35,16.54,912300.0,12.2532,12.4028,12.2308,12.3729,912300.0
2008-01-09 10:00:00,16.54,16.74,16.54,16.65,1089600.0,12.3729,12.5225,12.3729,12.4552,1089600.0
2008-01-09 10:10:00,16.65,16.75,16.61,16.61,650000.0,12.4552,12.53,12.4253,12.4253,650000.0
2008-01-09 10:20:00,16.62,16.62,16.44,16.56,699900.0,12.4327,12.4327,12.2981,12.3879,699900.0
2008-01-09 10:30:00,16.56,16.58,16.42,16.53,478100.0,12.3879,12.4028,12.2831,12.3654,478100.0
2008-01-09 10:40:00,16.53,16.64,16.53,16.57,397600.0,12.3654,12.4477,12.3654,12.3953,397600.0
2008-01-09 10:50:00,16.57,16.6,16.54,16.56,253700.0,12.3953,12.4178,12.3729,12.3879,253700.0
2008-01-09 11:00:00,16.56,16.61,16.55,16.55,351400.0,12.3879,12.4253,12.3804,12.3804,351400.0
2008-01-09 11:10:00,16.55,16.56,16.46,16.48,457600.0,12.3804,12.3879,12.313,12.328,457600.0
2008-01-09 11:20:00,16.48,16.53,16.42,16.43,425500.0,12.328,12.3654,12.2831,12.2906,425500.0
2008-01-09 11:30:00,16.43,16.45,16.23,16.3,919400.0,12.2906,12.3056,12.141,12.1934,919400.0
2008-01-09 11:40:00,16.3,16.33,16.24,16.28,512300.0,12.1934,12.2158,12.1485,12.1784,512300.0
2008-01-09 11:50:00,16.28,16.3,16.2,16.29,616700.0,12.1784,12.1934,12.1186,12.1859,616700.0
2008-01-09 12:00:00,16.3,16.39,16.29,16.36,634100.0,12.1934,12.2607,12.1859,12.2382,634100.0
2008-01-09 12:10:00,16.35,16.38,16.28,16.38,464000.0,12.2308,12.2532,12.1784,12.2532,464000.0
2008-01-09 12:20:00,16.37,16.41,16.32,16.41,366800.0,12.2457,12.2756,12.2083,12.2756,366800.0
2008-01-09 12:30:00,16.41,16.43,16.35,16.35,294500.0,12.2756,12.2906,12.2308,12.2308,294500.0
2008-01-09 12:40:00,16.36,16.43,16.34,16.41,510800.0,12.2382,12.2906,12.2233,12.2756,510800.0
2008-01-09 12:50:00,16.4,16.44,16.36,16.39,326400.0,12.2682,12.2981,12.2382,12.2607,326400.0
2008-01-09 13:00:00,16.39,16.41,16.37,16.39,329700.0,12.2607,12.2756,12.2457,12.2607,329700.0
2008-01-09 13:10:00,16.38,16.4,16.32,16.33,312300.0,12.2532,12.2682,12.2083,12.2158,312300.0
2008-01-09 13:20:00,16.33,16.34,16.28,16.28,337600.0,12.2158,12.2233,12.1784,12.1784,337600.0
2008-01-09 13:30:00,16.28,16.34,16.25,16.34,461700.0,12.1784,12.2233,12.156,12.2233,461700.0
2008-01-09 13:40:00,16.34,16.34,16.28,16.3,343700.0,12.2233,12.2233,12.1784,12.1934,343700.0
2008-01-09 13:50:00,16.3,16.34,16.29,16.34,338100.0,12.1934,12.2233,12.1859,12.2233,338100.0
2008-01-09 14:00:00,16.33,16.36,16.31,16.32,436200.0,12.2158,12.2382,12.2008,12.2083,436200.0
2008-01-09 14:10:00,16.32,16.39,16.32,16.34,398300.0,12.2083,12.2607,12.2083,12.2233,398300.0
2008-01-09 14:20:00,16.35,16.4,16.34,16.4,636400.0,12.2308,12.2682,12.2233,12.2682,636400.0
2008-01-09 14:30:00,16.4,16.51,16.39,16.43,704200.0,12.2682,12.3505,12.2607,12.2906,704200.0
2008-01-09 14:40:00,16.43,16.47,16.29,16.45,715000.0,12.2906,12.3205,12.1859,12.3056,715000.0
2008-01-09 14:50:00,16.45,16.54,16.42,16.47,921000.0,12.3056,12.3729,12.2831,12.3205,921000.0
2008-01-09 15:00:00,16.46,16.64,16.45,16.62,1066300.0,12.313,12.4477,12.3056,12.4327,1066300.0
2008-01-09 15:10:00,16.62,16.69,16.56,16.66,900100.0,12.4327,12.4851,12.3879,12.4627,900100.0
2008-01-09 15:20:00,16.66,16.67,16.53,16.53,768500.0,12.4627,12.4701,12.3654,12.3654,768500.0
2008-01-09 15:30:00,16.54,16.58,16.41,16.54,868800.0,12.3729,12.4028,12.2756,12.3729,868800.0
2008-01-09 15:40:00,16.54,16.6,16.5,16.5,748200.0,12.3729,12.4178,12.343,12.343,748200.0
2008-01-09 15:50:00,16.5,16.64,16.5,16.64,1342200.0,12.343,12.4477,12.343,12.4477,1342200.0
2008-01-10 09:30:00,16.63,16.65,16.5,16.63,623900.0,12.4402,12.4552,12.343,12.4402,623900.0
2008-01-10 09:40:00,16.63,16.64,16.44,16.44,792900.0,12.4402,12.4477,12.2981,12.2981,792900.0
2008-01-10 09:50:00,16.44,16.5,16.35,16.4,735500.0,12.2981,12.343,12.2308,12.2682,735500.0
2008-01-10 10:00:00,16.4,16.5,16.36,16.48,787200.0,12.2682,12.343,12.2382,12.328,787200.0
2008-01-10 10:10:00,16.48,16.49,16.38,16.45,817200.0,12.328,12.3355,12.2532,12.3056,817200.0
2008-01-10 10:20:00,16.45,16.46,16.39,16.46,898100.0,12.3056,12.313,12.2607,12.313,898100.0
2008-01-10 10:30:00,16.45,16.46,16.39,16.4,419300.0,12.3056,12.313,12.2607,12.2682,419300.0
2008-01-10 10:40:00,16.4,16.43,16.36,16.36,425400.0,12.2682,12.2906,12.2382,12.2382,425400.0
2008-01-10 10:50:00,16.36,16.36,16.29,16.35,519000.0,12.2382,12.2382,12.1859,12.2308,519000.0
2008-01-10 11:00:00,16.35,16.39,16.3,16.32,319600.0,12.2308,12.2607,12.1934,12.2083,319600.0
2008-01-10 11:10:00,16.31,16.34,16.3,16.31,496600.0,12.2008,12.2233,12.1934,12.2008,496600.0
2008-01-10 11:20:00,16.3,16.33,16.27,16.32,464400.0,12.1934,12.2158,12.1709,12.2083,464400.0
2008-01-10 11:30:00,16.32,16.39,16.3,16.33,628900.0,12.2083,12.2607,12.1934,12.2158,628900.0
2008-01-10 11:40:00,16.33,16.37,16.3,16.36,519700.0,12.2158,12.2457,12.1934,12.2382,519700.0
2008-01-10 11:50:00,16.35,16.41,16.34,16.36,664100.0,12.2308,12.2756,12.2233,12.2382,664100.0
2008-01-10 12:00:00,16.36,16.41,16.29,16.33,813100.0,12.2382,12.2756,12.1859,12.2158,813100.0
2008-01-10 12:10:00,16.33,16.48,16.28,16.42,1100700.0,12.2158,12.328,12.1784,12.2831,1100700.0
2008-01-10 12:20:00,16.43,16.52,16.36,16.37,1312100.0,12.2906,12.3579,12.2382,12.2457,1312100.0
2008-01-10 12:30:00,16.38,16.46,16.31,16.33,541800.0,12.2532,12.313,12.2008,12.2158,541800.0
2008-01-10 12:40:00,16.33,16.37,16.3,16.32,453800.0,12.2158,12.2457,12.1934,12.2083,453800.0
2008-01-10 12:50:00,16.32,16.54,16.31,16.5,836100.0,12.2083,12.3729,12.2008,12.343,836100.0
2008-01-10 13:00:00,16.5,16.5,16.4,16.44,799600.0,12.343,12.343,12.2682,12.2981,799600.0
2008-01-10 13:10:00,16.44,16.45,16.35,16.35,514500.0,12.2981,12.3056,12.2308,12.2308,514500.0
2008-01-10 13:20:00,16.36,16.42,16.35,16.37,512000.0,12.2382,12.2831,12.2308,12.2457,512000.0
2008-01-10 13:30:00,16.36,16.39,16.24,16.31,691600.0,12.2382,12.2607,12.1485,12.2008,691600.0
2008-01-10 13:40:00,16.3,16.35,16.28,16.31,281400.0,12.1934,12.2308,12.1784,12.2008,281400.0
2008-01-10 13:50:00,16.31,16.31,16.2,16.24,535300.0,12.2008,12.2008,12.1186,12.1485,535300.0
2008-01-10 14:00:00,16.24,16.36,16.24,16.32,680300.0,12.1485,12.2382,12.1485,12.2083,680300.0
2008-01-10 14:10:00,16.32,16.37,16.23,16.33,689600.0,12.2083,12.2457,12.141,12.2158,689600.0
2008-01-10 14:20:00,16.33,16.37,16.24,16.27,596600.0,12.2158,12.2457,12.1485,12.1709,596600.0
2008-01-10 14:30:00,16.27,16.41,16.27,16.39,487100.0,12.1709,12.2756,12.1709,12.2607,487100.0
2008-01-10 14:40:00,16.39,16.41,16.33,16.36,467700.0,12.2607,12.2756,12.2158,12.2382,467700.0
2008-01-10 14:50:00,16.36,16.44,16.35,16.38,614800.0,12.2382,12.2981,12.2308,12.2532,614800.0
2008-01-10 15:00:00,16.38,16.51,16.37,16.49,531100.0,12.2532,12.3505,12.2457,12.3355,531100.0
2008-01-10 15:10:00,16.5,16.5,16.36,16.38,739800.0,12.343,12.343,12.2382,12.2532,739800.0
2008-01-10 15:20:00,16.39,16.45,16.35,16.44,910100.0,12.2607,12.3056,12.2308,12.2981,910100.0
2008-01-10 15:30:00,16.44,16.48,16.41,16.44,806700.0,12.2981,12.328,12.2756,12.2981,806700.0
2008-01-10 15:40:00,16.43,16.47,16.37,16.39,827200.0,12.2906,12.3205,12.2457,12.2607,827200.0
2008-01-10 15:50:00,16.38,16.46,16.38,16.42,1686400.0,12.2532,12.313,12.2532,12.2831,1686400.0
2008-01-11 09:30:00,16.2,16.4,16.18,16.39,836700.0,12.1186,12.2682,12.1036,12.2607,836700.0
2008-01-11 09:40:00,16.39,16.44,16.29,16.44,756900.0,12.2607,12.2981,12.1859,12.2981,756900.0
2008-01-11 09:50:00,16.45,16.48,16.32,16.4,681800.0,12.3056,12.328,12.2083,12.2682,681800.0
2008-01-11 10:00:00,16.4,16.4,16.27,16.28,508500.0,12.2682,12.2682,12.1709,12.1784,508500.0
2008-01-11 10:10:00,16.28,16.36,16.18,16.19,848700.0,12.1784,12.2382,12.1036,12.1111,848700.0
2008-01-11 10:20:00,16.19,16.27,16.19,16.26,458700.0,12.1111,12.1709,12.1111,12.1634,458700.0
2008-01-11 10:30:00,16.26,16.26,16.2,16.24,365900.0,12.1634,12.1634,12.1186,12.1485,365900.0
2008-01-11 10:40:00,16.24,16.34,16.22,16.34,341600.0,12.1485,12.2233,12.1335,12.2233,341600.0
2008-01-11 10:50:00,16.33,16.35,16.25,16.28,440200.0,12.2158,12.2308,12.156,12.1784,440200.0
2008-01-11 11:00:00,16.27,16.28,16.13,16.22,716600.0,12.1709,12.1784,12.0662,12.1335,716600.0
2008-01-11 11:10:00,16.22,16.26,16.18,16.21,771400.0,12.1335,12.1634,12.1036,12.126,771400.0
2008-01-11 11:20:00,16.22,16.27,16.2,16.27,402200.0,12.1335,12.1709,12.1186,12.1709,402200.0
2008-01-11 11:30:00,16.28,16.36,16.26,16.31,554100.0,12.1784,12.2382,12.1634,12.2008,554100.0
2008-01-11 11:40:00,16.3,16.31,16.23,16.26,320100.0,12.1934,12.2008,12.141,12.1634,320100.0
2008-01-11 11:50:00,16.26,16.38,16.25,16.38,442100.0,12.1634,12.2532,12.156,12.2532,442100.0
2008-01-11 12:00:00,16.38,16.39,16.27,16.28,669200.0,12.2532,12.2607,12.1709,12.1784,669200.0
2008-01-11 12:10:00,16.28,16.35,16.27,16.28,281200.0,12.1784,12.2308,12.1709,12.1784,281200.0
2008-01-11 12:20:00,16.28,16.32,16.25,16.31,362300.0,12.1784,12.2083,12.156,12.2008,362300.0
2008-01-11 12:30:00,16.32,16.32,16.28,16.28,301700.0,12.2083,12.2083,12.1784,12.1784,301700.0
2008-01-11 12:40:00,16.29,16.35,16.27,16.35,312300.0,12.1859,12.2308,12.1709,12.2308,312300.0
2008-01-11 12:50:00,16.35,16.39,16.3,16.39,227800.0,12.2308,12.2607,12.1934,12.2607,227800.0
2008-01-11 13:00:00,16.39,16.39,16.29,16.32,554400.0,12.2607,12.2607,12.1859,12.2083,554400.0
2008-01-11 13:10:00,16.32,16.32,16.26,16.3,285000.0,12.2083,12.2083,12.1634,12.1934,285000.0
2008-01-11 13:20:00,16.3,16.33,16.24,16.33,380200.0,12.1934,12.2158,12.1485,12.2158,380200.0
2008-01-11 13:30:00,16.33,16.36,16.28,16.3,341700.0,12.2158,12.2382,12.1784,12.1934,341700.0
2008-01-11 13:40:00,16.3,16.34,16.29,16.29,250300.0,12.1934,12.2233,12.1859,12.1859,250300.0
2008-01-11 13:50:00,16.29,16.35,16.29,16.29,351500.0,12.1859,12.2308,12.1859,12.1859,351500.0
2008-01-11 14:00:00,16.29,16.37,16.29,16.37,324600.0,12.1859,12.2457,12.1859,12.2457,324600.0
2008-01-11 14:10:00,16.38,16.45,16.34,16.44,570100.0,12.2532,12.3056,12.2233,12.2981,570100.0
2008-01-11 14:20:00,16.44,16.46,16.39,16.4,520600.0,12.2981,12.313,12.2607,12.2682,520600.0
2008-01-11 14:30:00,16.39,16.4,16.34,16.38,573600.0,12.2607,12.2682,12.2233,12.2532,573600.0
2008-01-11 14:40:00,16.38,16.4,16.34,16.34,413100.0,12.2532,12.2682,12.2233,12.2233,413100.0
2008-01-11 14:50:00,16.35,16.39,16.32,16.38,576500.0,12.2308,12.2607,12.2083,12.2532,576500.0
2008-01-11 15:00:00,16.38,16.4,16.34,16.36,535500.0,12.2532,12.2682,12.2233,12.2382,535500.0
2008-01-11 15:10:00,16.36,16.36,16.26,16.33,854800.0,12.2382,12.2382,12.1634,12.2158,854800.0
2008-01-11 15:20:00,16.32,16.4,16.29,16.38,669700.0,12.2083,12.2682,12.1859,12.2532,669700.0
2008-01-11 15:30:00,16.38,16.45,16.34,16.45,724500.0,12.2532,12.3056,12.2233,12.3056,724500.0
2008-01-11 15:40:00,16.45,16.46,16.4,16.45,971900.0,12.3056,12.313,12.2682,12.3056,971900.0
2008-01-11 15:50:00,16.45,16.46,16.38,16.41,1222700.0,12.3056,12.313,12.2532,12.2756,1222700.0
2008-01-14 09:30:00,16.54,16.74,16.49,16.5,923600.0,12.3729,12.5225,12.3355,12.343,923600.0
2008-01-14 09:40:00,16.5,16.52,16.45,16.51,555900.0,12.343,12.3579,12.3056,12.3505,555900.0
2008-01-14 09:50:00,16.51,16.62,16.5,16.56,599900.0,12.3505,12.4327,12.343,12.3879,599900.0
2008-01-14 10:00:00,16.55,16.63,16.49,16.63,591000.0,12.3804,12.4402,12.3355,12.4402,591000.0
2008-01-14 10:10:00,16.63,16.63,16.5,16.5,745400.0,12.4402,12.4402,12.343,12.343,745400.0
2008-01-14 10:20:00,16.51,16.57,16.44,16.55,732900.0,12.3505,12.3953,12.2981,12.3804,732900.0
2008-01-14 10:30:00,16.55,16.64,16.54,16.61,508400.0,12.3804,12.4477,12.3729,12.4253,508400.0
2008-01-14 10:40:00,16.61,16.64,16.53,16.62,528600.0,12.4253,12.4477,12.3654,12.4327,528600.0
2008-01-14 10:50:00,16.61,16.68,16.59,16.68,529800.0,12.4253,12.4776,12.4103,12.4776,529800.0
2008-01-14 11:00:00,16.68,16.77,16.55,16.75,816200.0,12.4776,12.5449,12.3804,12.53,816200.0
2008-01-14 11:10:00,16.76,16.77,16.65,16.68,494000.0,12.5375,12.5449,12.4552,12.4776,494000.0
2008-01-14 11:20:00,16.68,16.69,16.65,16.67,223500.0,12.4776,12.4851,12.4552,12.4701,223500.0
2008-01-14 11:30:00,16.67,16.7,16.66,16.68,332100.0,12.4701,12.4926,12.4627,12.4776,332100.0
2008-01-14 11:40:00,16.68,16.73,16.67,16.69,449600.0,12.4776,12.515,12.4701,12.4851,449600.0
2008-01-14 11:50:00,16.69,16.71,16.65,16.67,178200.0,12.4851,12.5001,12.4552,12.4701,178200.0
2008-01-14 12:00:00,16.67,16.69,16.56,16.57,563400.0,12.4701,12.4851,12.3879,12.3953,563400.0
2008-01-14 12:10:00,16.56,16.58,16.54,16.57,345500.0,12.3879,12.4028,12.3729,12.3953,345500.0
2008-01-14 12:20:00,16.57,16.64,16.56,16.6,406300.0,12.3953,12.4477,12.3879,12.4178,406300.0
2008-01-14 12:30:00,16.6,16.69,16.57,16.65,383900.0,12.4178,12.4851,12.3953,12.4552,383900.0
2008-01-14 12:40:00,16.65,16.66,16.57,16.57,318100.0,12.4552,12.4627,12.3953,12.3953,318100.0
2008-01-14 12:50:00,16.58,16.62,16.52,16.62,582100.0,12.4028,12.4327,12.3579,12.4327,582100.0
2008-01-14 13:00:00,16.62,16.71,16.61,16.71,671500.0,12.4327,12.5001,12.4253,12.5001,671500.0
2008-01-14 13:10:00,16.7,16.71,16.6,16.62,312400.0,12.4926,12.5001,12.4178,12.4327,312400.0
2008-01-14 13:20:00,16.62,16.63,16.55,16.58,497200.0,12.4327,12.4402,12.3804,12.4028,497200.0
2008-01-14 13:30:00,16.58,16.65,16.57,16.63,279100.0,12.4028,12.4552,12.3953,12.4402,279100.0
2008-01-14 13:40:00,16.63,16.67,16.58,16.65,347800.0,12.4402,12.4701,12.4028,12.4552,347800.0
2008-01-14 13:50:00,16.65,16.73,16.6,16.7,509000.0,12.4552,12.515,12.4178,12.4926,509000.0
2008-01-14 14:00:00,16.7,16.71,16.65,16.65,331700.0,12.4926,12.5001,12.4552,12.4552,331700.0
2008-01-14 14:10:00,16.66,16.66,16.64,16.64,142400.0,12.4627,12.4627,12.4477,12.4477,142400.0
2008-01-14 14:20:00,16.65,16.69,16.64,16.69,289500.0,12.4552,12.4851,12.4477,12.4851,289500.0
2008-01-14 14:30:00,16.69,16.71,16.68,16.7,605900.0,12.4851,12.5001,12.4776,12.4926,605900.0
2008-01-14 14:40:00,16.7,16.73,16.7,16.71,472800.0,12.4926,12.515,12.4926,12.5001,472800.0
2008-01-14 14:50:00,16.7,16.77,16.67,16.76,1153700.0,12.4926,12.5449,12.4701,12.5375,1153700.0
2008-01-14 15:00:00,16.76,16.79,16.74,16.78,1078800.0,12.5375,12.5599,12.5225,12.5524,1078800.0
2008-01-14 15:10:00,16.77,16.83,16.77,16.81,757100.0,12.5449,12.5898,12.5449,12.5749,757100.0
2008-01-14 15:20:00,16.8,16.84,16.8,16.81,981100.0,12.5674,12.5973,12.5674,12.5749,981100.0
2008-01-14 15:30:00,16.8,16.85,16.79,16.83,1224700.0,12.5674,12.6048,12.5599,12.5898,1224700.0
2008-01-14 15:40:00,16.83,16.87,16.8,16.81,1041300.0,12.5898,12.6198,12.5674,12.5749,1041300.0
2008-01-14 15:50:00,16.81,16.88,16.79,16.83,2145500.0,12.5749,12.6272,12.5599,12.5898,2145500.0
2008-01-15 09:30:00,16.93,17.02,16.78,16.83,1812800.0,12.6646,12.732,12.5524,12.5898,1812800.0
2008-01-15 09:40:00,16.83,16.96,16.81,16.95,1264500.0,12.5898,12.6871,12.5749,12.6796,1264500.0
2008-01-15 09:50:00,16.95,17.05,16.91,16.91,2738800.0,12.6796,12.7544,12.6497,12.6497,2738800.0
2008-01-15 10:00:00,16.91,16.93,16.76,16.81,1507200.0,12.6497,12.6646,12.5375,12.5749,1507200.0
2008-01-15 10:10:00,16.82,16.91,16.77,16.84,1534100.0,12.5824,12.6497,12.5449,12.5973,1534100.0
2008-01-15 10:20:00,16.85,16.96,16.84,16.88,1463300.0,12.6048,12.6871,12.5973,12.6272,1463300.0
2008-01-15 10:30:00,16.87,16.95,16.83,16.87,1183500.0,12.6198,12.6796,12.5898,12.6198,1183500.0
2008-01-15 10:40:00,16.87,16.89,16.75,16.84,729000.0,12.6198,12.6347,12.53,12.5973,729000.0
2008-01-15 10:50:00,16.83,16.96,16.79,16.94,1175600.0,12.5898,12.6871,12.5599,12.6721,1175600.0
2008-01-15 11:00:00,16.94,17.03,16.92,16.94,847600.0,12.6721,12.7394,12.6572,12.6721,847600.0
2008-01-15 11:10:00,16.94,17.03,16.94,16.98,879600.0,12.6721,12.7394,12.6721,12.702,879600.0
2008-01-15 11:20:00,16.98,17.03,16.92,16.93,1189200.0,12.702,12.7394,12.6572,12.6646,1189200.0
2008-01-15 11:30:00,16.93,17.0,16.87,16.99,883900.0,12.6646,12.717,12.6198,12.7095,883900.0
2008-01-15 11:40:00,16.99,17.03,16.92,16.92,690300.0,12.7095,12.7394,12.6572,12.6572,690300.0
2008-01-15 11:50:00,16.92,16.95,16.88,16.94,637500.0,12.6572,12.6796,12.6272,12.6721,637500.0
2008-01-15 12:00:00,16.94,16.96,16.92,16.95,480700.0,12.6721,12.6871,12.6572,12.6796,480700.0
2008-01-15 12:10:00,16.95,16.96,16.88,16.89,334600.0,12.6796,12.6871,12.6272,12.6347,334600.0
2008-01-15 12:20:00,16.88,16.9,16.87,16.88,520200.0,12.6272,12.6422,12.6198,12.6272,520200.0
2008-01-15 12:30:00,16.89,16.9,16.88,16.89,553100.0,12.6347,12.6422,12.6272,12.6347,553100.0
2008-01-15 12:40:00,16.89,16.91,16.87,16.9,495600.0,12.6347,12.6497,12.6198,12.6422,495600.0
2008-01-15 12:50:00,16.89,16.93,16.88,16.92,551900.0,12.6347,12.6646,12.6272,12.6572,551900.0
2008-01-15 13:00:00,16.92,16.96,16.91,16.93,372200.0,12.6572,12.6871,12.6497,12.6646,372200.0
2008-01-15 13:10:00,16.94,16.97,16.93,16.95,349900.0,12.6721,12.6946,12.6646,12.6796,349900.0
2008-01-15 13:20:00,16.95,16.96,16.91,16.92,416800.0,12.6796,12.6871,12.6497,12.6572,416800.0
2008-01-15 13:30:00,16.93,16.93,16.89,16.91,632000.0,12.6646,12.6646,12.6347,12.6497,632000.0
2008-01-15 13:40:00,16.9,16.93,16.9,16.92,608400.0,12.6422,12.6646,12.6422,12.6572,608400.0
2008-01-15 13:50:00,16.92,16.93,16.87,16.89,648400.0,12.6572,12.6646,12.6198,12.6347,648400.0
2008-01-15 14:00:00,16.89,16.89,16.87,16.88,370500.0,12.6347,12.6347,12.6198,12.6272,370500.0
2008-01-15 14:10:00,16.88,16.99,16.87,16.98,919200.0,12.6272,12.7095,12.6198,12.702,919200.0
2008-01-15 14:20:00,16.98,16.98,16.92,16.94,696000.0,12.702,12.702,12.6572,12.6721,696000.0
2008-01-15 14:30:00,16.94,16.95,16.89,16.9,405500.0,12.6721,12.6796,12.6347,12.6422,405500.0
2008-01-15 14:40:00,16.91,16.94,16.9,16.9,496000.0,12.6497,12.6721,12.6422,12.6422,496000.0
2008-01-15 14:50:00,16.9,17.0,16.9,16.98,1078500.0,12.6422,12.717,12.6422,12.702,1078500.0
2008-01-15 15:00:00,16.97,16.98,16.92,16.97,684100.0,12.6946,12.702,12.6572,12.6946,684100.0
2008-01-15 15:10:00,16.96,16.99,16.95,16.95,475500.0,12.6871,12.7095,12.6796,12.6796,475500.0
2008-01-15 15:20:00,16.95,17.05,16.95,17.03,1982200.0,12.6796,12.7544,12.6796,12.7394,1982200.0
2008-01-15 15:30:00,17.02,17.1,17.01,17.05,1407600.0,12.732,12.7918,12.7245,12.7544,1407600.0
2008-01-15 15:40:00,17.05,17.1,17.03,17.08,1350900.0,12.7544,12.7918,12.7394,12.7768,1350900.0
2008-01-15 15:50:00,17.08,17.08,16.95,16.95,1758400.0,12.7768,12.7768,12.6796,12.6796,1758400.0
2008-01-16 09:30:00,16.91,16.91,16.64,16.73,1100500.0,12.6497,12.6497,12.4477,12.515,1100500.0
2008-01-16 09:40:00,16.73,16.91,16.72,16.87,960900.0,12.515,12.6497,12.5075,12.6198,960900.0
2008-01-16 09:50:00,16.88,16.99,16.86,16.89,1112300.0,12.6272,12.7095,12.6123,12.6347,1112300.0
2008-01-16 10:00:00,16.89,16.93,16.77,16.82,1389400.0,12.6347,12.6646,12.5449,12.5824,1389400.0
2008-01-16 10:10:00,16.83,17.04,16.83,17.03,1060100.0,12.5898,12.7469,12.5898,12.7394,1060100.0
2008-01-16 10:20:00,17.04,17.06,16.88,16.92,1044700.0,12.7469,12.7619,12.6272,12.6572,1044700.0
2008-01-16 10:30:00,16.91,17.03,16.91,17.0,880000.0,12.6497,12.7394,12.6497,12.717,880000.0
2008-01-16 10:40:00,16.99,17.01,16.9,16.95,594900.0,12.7095,12.7245,12.6422,12.6796,594900.0
2008-01-16 10:50:00,16.95,17.01,16.91,16.99,713900.0,12.6796,12.7245,12.6497,12.7095,713900.0
2008-01-16 11:00:00,16.98,17.16,16.94,17.1,1172000.0,12.702,12.8367,12.6721,12.7918,1172000.0
2008-01-16 11:10:00,17.1,17.18,17.08,17.17,1070600.0,12.7918,12.8517,12.7768,12.8442,1070600.0
2008-01-16 11:20:00,17.17,17.28,17.15,17.24,1274300.0,12.8442,12.9265,12.8292,12.8965,1274300.0
2008-01-16 11:30:00,17.24,17.28,17.21,17.22,974800.0,12.8965,12.9265,12.8741,12.8816,974800.0
2008-01-16 11:40:00,17.22,17.26,17.15,17.26,507400.0,12.8816,12.9115,12.8292,12.9115,507400.0
2008-01-16 11:50:00,17.26,17.6,17.25,17.52,2633300.0,12.9115,13.1658,12.904,13.106,2633300.0
2008-01-16 12:00:00,17.53,17.85,17.5,17.75,1909600.0,13.1135,13.3529,13.091,13.278,1909600.0
2008-01-16 12:10:00,17.74,17.75,17.48,17.5,698800.0,13.2706,13.278,13.0761,13.091,698800.0
2008-01-16 12:20:00,17.51,17.55,17.37,17.51,847700.0,13.0985,13.1284,12.9938,13.0985,847700.0
2008-01-16 12:30:00,17.51,17.64,17.5,17.59,835000.0,13.0985,13.1958,13.091,13.1584,835000.0
2008-01-16 12:40:00,17.59,17.76,17.59,17.66,945300.0,13.1584,13.2855,13.1584,13.2107,945300.0
2008-01-16 12:50:00,17.66,17.67,17.61,17.66,454100.0,13.2107,13.2182,13.1733,13.2107,454100.0
2008-01-16 13:00:00,17.67,17.68,17.58,17.59,401500.0,13.2182,13.2257,13.1509,13.1584,401500.0
2008-01-16 13:10:00,17.58,17.65,17.58,17.59,507000.0,13.1509,13.2032,13.1509,13.1584,507000.0
2008-01-16 13:20:00,17.59,17.63,17.54,17.59,665000.0,13.1584,13.1883,13.121,13.1584,665000.0
2008-01-16 13:30:00,17.58,17.63,17.56,17.61,680100.0,13.1509,13.1883,13.1359,13.1733,680100.0
2008-01-16 13:40:00,17.61,17.65,17.55,17.58,556600.0,13.1733,13.2032,13.1284,13.1509,556600.0
2008-01-16 13:50:00,17.58,17.61,17.53,17.57,726200.0,13.1509,13.1733,13.1135,13.1434,726200.0
2008-01-16 14:00:00,17.56,17.62,17.53,17.57,641600.0,13.1359,13.1808,13.1135,13.1434,641600.0
2008-01-16 14:10:00,17.57,17.6,17.54,17.57,891700.0,13.1434,13.1658,13.121,13.1434,891700.0
2008-01-16 14:20:00,17.57,17.65,17.54,17.65,1228400.0,13.1434,13.2032,13.121,13.2032,1228400.0
2008-01-16 14:30:00,17.65,17.8,17.63,17.77,1286000.0,13.2032,13.3154,13.1883,13.293,1286000.0
2008-01-16 14:40:00,17.78,17.79,17.71,17.73,975000.0,13.3005,13.308,13.2481,13.2631,975000.0
2008-01-16 14:50:00,17.74,17.75,17.64,17.65,1322600.0,13.2706,13.278,13.1958,13.2032,1322600.0
2008-01-16 15:00:00,17.65,17.73,17.6,17.62,1001900.0,13.2032,13.2631,13.1658,13.1808,1001900.0
2008-01-16 15:10:00,17.62,17.73,17.6,17.72,911000.0,13.1808,13.2631,13.1658,13.2556,911000.0
2008-01-16 15:20:00,17.72,17.74,17.69,17.72,1675500.0,13.2556,13.2706,13.2332,13.2556,1675500.0
2008-01-16 15:30:00,17.72,17.73,17.5,17.5,1826600.0,13.2556,13.2631,13.091,13.091,1826600.0
2008-01-16 15:40:00,17.5,17.58,17.37,17.39,2427100.0,13.091,13.1509,12.9938,13.0087,2427100.0
2008-01-16 15:50:00,17.39,17.48,17.38,17.41,1664500.0,13.0087,13.0761,13.0013,13.0237,1664500.0
2008-01-17 09:30:00,17.59,17.67,17.49,17.6,916600.0,13.1584,13.2182,13.0835,13.1658,916600.0
2008-01-17 09:40:00,17.6,17.91,17.56,17.91,1044600.0,13.1658,13.3977,13.1359,13.3977,1044600.0
2008-01-17 09:50:00,17.91,17.95,17.65,17.65,791700.0,13.3977,13.4277,13.2032,13.2032,791700.0
2008-01-17 10:00:00,17.66,17.66,17.48,17.57,1174000.0,13.2107,13.2107,13.0761,13.1434,1174000.0
2008-01-17 10:10:00,17.57,17.62,17.32,17.32,752000.0,13.1434,13.1808,12.9564,12.9564,752000.0
2008-01-17 10:20:00,17.32,17.46,17.3,17.37,607900.0,12.9564,13.0611,12.9414,12.9938,607900.0
2008-01-17 10:30:00,17.37,17.4,17.2,17.38,566100.0,12.9938,13.0162,12.8666,13.0013,566100.0
2008-01-17 10:40:00,17.38,17.48,17.34,17.46,772400.0,13.0013,13.0761,12.9713,13.0611,772400.0
2008-01-17 10:50:00,17.46,17.47,17.36,17.4,361100.0,13.0611,13.0686,12.9863,13.0162,361100.0
2008-01-17 11:00:00,17.4,17.5,17.35,17.45,379600.0,13.0162,13.091,12.9788,13.0536,379600.0
2008-01-17 11:10:00,17.44,17.53,17.42,17.52,446700.0,13.0461,13.1135,13.0312,13.106,446700.0
2008-01-17 11:20:00,17.52,17.56,17.51,17.55,521900.0,13.106,13.1359,13.0985,13.1284,521900.0
2008-01-17 11:30:00,17.55,17.57,17.51,17.55,365400.0,13.1284,13.1434,13.0985,13.1284,365400.0
2008-01-17 11:40:00,17.55,17.56,17.46,17.48,393300.0,13.1284,13.1359,13.0611,13.0761,393300.0
2008-01-17 11:50:00,17.48,17.53,17.43,17.5,375400.0,13.0761,13.1135,13.0387,13.091,375400.0
2008-01-17 12:00:00,17.5,17.5,17.43,17.43,342500.0,13.091,13.091,13.0387,13.0387,342500.0
2008-01-17 12:10:00,17.43,17.49,17.4,17.48,406300.0,13.0387,13.0835,13.0162,13.0761,406300.0
2008-01-17 12:20:00,17.48,17.5,17.45,17.5,303700.0,13.0761,13.091,13.0536,13.091,303700.0
2008-01-17 12:30:00,17.5,17.59,17.47,17.55,652100.0,13.091,13.1584,13.0686,13.1284,652100.0
2008-01-17 12:40:00,17.55,17.59,17.48,17.58,479100.0,13.1284,13.1584,13.0761,13.1509,479100.0
2008-01-17 12:50:00,17.59,17.64,17.55,17.56,501600.0,13.1584,13.1958,13.1284,13.1359,501600.0
2008-01-17 13:00:00,17.56,17.59,17.55,17.58,408200.0,13.1359,13.1584,13.1284,13.1509,408200.0
2008-01-17 13:10:00,17.57,17.68,17.56,17.65,519600.0,13.1434,13.2257,13.1359,13.2032,519600.0
2008-01-17 13:20:00,17.65,17.68,17.55,17.55,1007400.0,13.2032,13.2257,13.1284,13.1284,1007400.0
2008-01-17 13:30:00,17.56,17.65,17.49,17.65,797200.0,13.1359,13.2032,13.0835,13.2032,797200.0
2008-01-17 13:40:00,17.64,17.88,17.64,17.76,1326300.0,13.1958,13.3753,13.1958,13.2855,1326300.0
2008-01-17 13:50:00,17.76,17.82,17.68,17.8,1083400.0,13.2855,13.3304,13.2257,13.3154,1083400.0
2008-01-17 14:00:00,17.81,17.86,17.64,17.78,1609500.0,13.3229,13.3603,13.1958,13.3005,1609500.0
2008-01-17 14:10:00,17.77,17.86,17.65,17.7,1408100.0,13.293,13.3603,13.2032,13.2406,1408100.0
2008-01-17 14:20:00,17.7,17.72,17.62,17.66,755200.0,13.2406,13.2556,13.1808,13.2107,755200.0
2008-01-17 14:30:00,17.66,17.72,17.65,17.7,777000.0,13.2107,13.2556,13.2032,13.2406,777000.0
2008-01-17 14:40:00,17.71,17.73,17.64,17.72,705100.0,13.2481,13.2631,13.1958,13.2556,705100.0
2008-01-17 14:50:00,17.72,17.83,17.69,17.81,1608200.0,13.2556,13.3379,13.2332,13.3229,1608200.0
2008-01-17 15:00:00,17.8,17.86,17.72,17.84,1244300.0,13.3154,13.3603,13.2556,13.3454,1244300.0
2008-01-17 15:10:00,17.84,17.85,17.8,17.83,945500.0,13.3454,13.3529,13.3154,13.3379,945500.0
2008-01-17 15:20:00,17.84,17.84,17.67,17.67,1125300.0,13.3454,13.3454,13.2182,13.2182,1125300.0
2008-01-17 15:30:00,17.68,17.7,17.65,17.69,1372900.0,13.2257,13.2406,13.2032,13.2332,1372900.0
2008-01-17 15:40:00,17.69,17.71,17.56,17.58,2450700.0,13.2332,13.2481,13.1359,13.1509,2450700.0
2008-01-17 15:50:00,17.58,17.59,17.5,17.52,3315300.0,13.1509,13.1584,13.091,13.106,3315300.0
2008-01-18 09:30:00,17.75,18.1,17.69,18.09,3950700.0,13.278,13.5399,13.2332,13.5324,3950700.0
2008-01-18 09:40:00,18.07,18.24,18.05,18.08,1159200.0,13.5174,13.6446,13.5025,13.5249,1159200.0
2008-01-18 09:50:00,18.07,18.1,17.97,18.0,1281100.0,13.5174,13.5399,13.4426,13.4651,1281100.0
2008-01-18 10:00:00,18.02,18.13,17.94,18.04,910700.0,13.48,13.5623,13.4202,13.495,910700.0
2008-01-18 10:10:00,18.04,18.26,18.03,18.19,799200.0,13.495,13.6596,13.4875,13.6072,799200.0
2008-01-18 10:20:00,18.19,18.2,18.05,18.11,806700.0,13.6072,13.6147,13.5025,13.5473,806700.0
2008-01-18 10:30:00,18.12,18.17,18.08,18.15,569900.0,13.5548,13.5922,13.5249,13.5773,569900.0
2008-01-18 10:40:00,18.15,18.18,18.11,18.14,448000.0,13.5773,13.5997,13.5473,13.5698,448000.0
2008-01-18 10:50:00,18.13,18.14,18.05,18.08,551200.0,13.5623,13.5698,13.5025,13.5249,551200.0
2008-01-18 11:00:00,18.08,18.16,17.98,18.01,647100.0,13.5249,13.5847,13.4501,13.4725,647100.0
2008-01-18 11:10:00,18.02,18.07,17.96,18.03,1562900.0,13.48,13.5174,13.4351,13.4875,1562900.0
2008-01-18 11:20:00,18.03,18.09,17.98,18.06,650200.0,13.4875,13.5324,13.4501,13.5099,650200.0
2008-01-18 11:30:00,18.06,18.15,18.04,18.08,648300.0,13.5099,13.5773,13.495,13.5249,648300.0
2008-01-18 11:40:00,18.07,18.09,17.99,18.01,713100.0,13.5174,13.5324,13.4576,13.4725,713100.0
2008-01-18 11:50:00,18.01,18.03,17.99,18.0,1091100.0,13.4725,13.4875,13.4576,13.4651,1091100.0
2008-01-18 12:00:00,18.0,18.12,17.99,18.05,763100.0,13.4651,13.5548,13.4576,13.5025,763100.0
2008-01-18 12:10:00,18.06,18.15,18.05,18.08,822900.0,13.5099,13.5773,13.5025,13.5249,822900.0
2008-01-18 12:20:00,18.08,18.15,18.03,18.12,796400.0,13.5249,13.5773,13.4875,13.5548,796400.0
2008-01-18 12:30:00,18.13,18.24,18.12,18.15,593100.0,13.5623,13.6446,13.5548,13.5773,593100.0
2008-01-18 12:40:00,18.15,18.15,18.11,18.15,310000.0,13.5773,13.5773,13.5473,13.5773,310000.0
2008-01-18 12:50:00,18.15,18.17,18.14,18.15,453800.0,13.5773,13.5922,13.5698,13.5773,453800.0
2008-01-18 13:00:00,18.15,18.19,18.14,18.17,506600.0,13.5773,13.6072,13.5698,13.5922,506600.0
2008-01-18 13:10:00,18.17,18.18,18.13,18.15,618900.0,13.5922,13.5997,13.5623,13.5773,618900.0
2008-01-18 13:20:00,18.15,18.17,18.14,18.15,634600.0,13.5773,13.5922,13.5698,13.5773,634600.0
2008-01-18 13:30:00,18.15,18.18,18.12,18.12,590800.0,13.5773,13.5997,13.5548,13.5548,590800.0
2008-01-18 13:40:00,18.12,18.19,18.11,18.18,1093900.0,13.5548,13.6072,13.5473,13.5997,1093900.0
2008-01-18 13:50:00,18.19,18.19,18.14,18.16,393500.0,13.6072,13.6072,13.5698,13.5847,393500.0
2008-01-18 14:00:00,18.16,18.17,18.12,18.13,759700.0,13.5847,13.5922,13.5548,13.5623,759700.0
2008-01-18 14:10:00,18.13,18.19,18.11,18.15,538500.0,13.5623,13.6072,13.5473,13.5773,538500.0
2008-01-18 14:20:00,18.14,18.16,18.06,18.06,973700.0,13.5698,13.5847,13.5099,13.5099,973700.0
2008-01-18 14:30:00,18.07,18.07,18.0,18.0,685500.0,13.5174,13.5174,13.4651,13.4651,685500.0
2008-01-18 14:40:00,18.0,18.02,17.99,18.0,525200.0,13.4651,13.48,13.4576,13.4651,525200.0
2008-01-18 14:50:00,18.0,18.07,17.99,18.07,1153300.0,13.4651,13.5174,13.4576,13.5174,1153300.0
2008-01-18 15:00:00,18.07,18.13,18.03,18.11,621500.0,13.5174,13.5623,13.4875,13.5473,621500.0
2008-01-18 15:10:00,18.11,18.13,18.05,18.05,390300.0,13.5473,13.5623,13.5025,13.5025,390300.0
2008-01-18 15:20:00,18.05,18.06,18.02,18.02,617100.0,13.5025,13.5099,13.48,13.48,617100.0
2008-01-18 15:30:00,18.03,18.06,18.0,18.0,630500.0,13.4875,13.5099,13.4651,13.4651,630500.0
2008-01-18 15:40:00,18.0,18.03,18.0,18.02,1627700.0,13.4651,13.4875,13.4651,13.48,1627700.0
2008-01-18 15:50:00,18.01,18.04,17.98,18.03,1507500.0,13.4725,13.495,13.4501,13.4875,1507500.0
2008-01-22 09:30:00,16.87,17.42,16.8,17.27,1526000.0,12.6198,13.0312,12.5674,12.919,1526000.0
2008-01-22 09:40:00,17.27,17.41,17.25,17.37,1154100.0,12.919,13.0237,12.904,12.9938,1154100.0
2008-01-22 09:50:00,17.37,17.48,17.33,17.39,1430900.0,12.9938,13.0761,12.9639,13.0087,1430900.0
2008-01-22 10:00:00,17.39,17.65,17.37,17.6,1282900.0,13.0087,13.2032,12.9938,13.1658,1282900.0
2008-01-22 10:10:00,17.6,17.64,17.36,17.48,1174400.0,13.1658,13.1958,12.9863,13.0761,1174400.0
2008-01-22 10:20:00,17.48,17.73,17.48,17.62,1111100.0,13.0761,13.2631,13.0761,13.1808,1111100.0
2008-01-22 10:30:00,17.63,17.7,17.56,17.67,1038200.0,13.1883,13.2406,13.1359,13.2182,1038200.0
2008-01-22 10:40:00,17.67,17.92,17.67,17.8,1461200.0,13.2182,13.4052,13.2182,13.3154,1461200.0
2008-01-22 10:50:00,17.8,17.91,17.73,17.89,1279000.0,13.3154,13.3977,13.2631,13.3828,1279000.0
2008-01-22 11:00:00,17.89,18.15,17.85,18.14,1366800.0,13.3828,13.5773,13.3529,13.5698,1366800.0
2008-01-22 11:10:00,18.14,18.14,17.92,17.95,1012000.0,13.5698,13.5698,13.4052,13.4277,1012000.0
2008-01-22 11:20:00,17.94,17.95,17.83,17.84,609400.0,13.4202,13.4277,13.3379,13.3454,609400.0
2008-01-22 11:30:00,17.84,17.85,17.64,17.69,816100.0,13.3454,13.3529,13.1958,13.2332,816100.0
2008-01-22 11:40:00,17.69,17.72,17.64,17.65,497600.0,13.2332,13.2556,13.1958,13.2032,497600.0
2008-01-22 11:50:00,17.65,17.74,17.63,17.73,502000.0,13.2032,13.2706,13.1883,13.2631,502000.0
2008-01-22 12:00:00,17.73,17.91,17.7,17.91,453700.0,13.2631,13.3977,13.2406,13.3977,453700.0
2008-01-22 12:10:00,17.91,17.97,17.83,17.83,896600.0,13.3977,13.4426,13.3379,13.3379,896600.0
2008-01-22 12:20:00,17.83,17.93,17.8,17.9,994100.0,13.3379,13.4127,13.3154,13.3903,994100.0
2008-01-22 12:30:00,17.9,17.96,17.87,17.92,574200.0,13.3903,13.4351,13.3678,13.4052,574200.0
2008-01-22 12:40:00,17.92,17.94,17.86,17.9,543600.0,13.4052,13.4202,13.3603,13.3903,543600.0
2008-01-22 12:50:00,17.91,17.97,17.9,17.97,764300.0,13.3977,13.4426,13.3903,13.4426,764300.0
2008-01-22 13:00:00,17.97,18.0,17.92,17.96,692600.0,13.4426,13.4651,13.4052,13.4351,692600.0
2008-01-22 13:10:00,17.97,18.02,17.9,17.92,676700.0,13.4426,13.48,13.3903,13.4052,676700.0
2008-01-22 13:20:00,17.92,17.98,17.81,17.87,587700.0,13.4052,13.4501,13.3229,13.3678,587700.0
2008-01-22 13:30:00,17.88,17.92,17.83,17.89,637400.0,13.3753,13.4052,13.3379,13.3828,637400.0
2008-01-22 13:40:00,17.89,17.9,17.71,17.84,876900.0,13.3828,13.3903,13.2481,13.3454,876900.0
2008-01-22 13:50:00,17.83,17.9,17.75,17.82,680000.0,13.3379,13.3903,13.278,13.3304,680000.0
2008-01-22 14:00:00,17.82,17.82,17.75,17.76,491900.0,13.3304,13.3304,13.278,13.2855,491900.0
2008-01-22 14:10:00,17.77,17.91,17.76,17.9,446300.0,13.293,13.3977,13.2855,13.3903,446300.0
2008-01-22 14:20:00,17.89,17.9,17.79,17.83,434700.0,13.3828,13.3903,13.308,13.3379,434700.0
2008-01-22 14:30:00,17.84,17.9,17.78,17.83,947700.0,13.3454,13.3903,13.3005,13.3379,947700.0
2008-01-22 14:40:00,17.84,18.03,17.83,18.0,868400.0,13.3454,13.4875,13.3379,13.4651,868400.0
2008-01-22 14:50:00,18.0,18.0,17.95,17.97,647400.0,13.4651,13.4651,13.4277,13.4426,647400.0
2008-01-22 15:00:00,17.97,18.07,17.95,18.03,605200.0,13.4426,13.5174,13.4277,13.4875,605200.0
2008-01-22 15:10:00,18.04,18.04,17.97,18.01,857900.0,13.495,13.495,13.4426,13.4725,857900.0
2008-01-22 15:20:00,18.01,18.03,17.95,17.98,680900.0,13.4725,13.4875,13.4277,13.4501,680900.0
2008-01-22 15:30:00,17.98,18.2,17.97,18.12,1277900.0,13.4501,13.6147,13.4426,13.5548,1277900.0
2008-01-22 15:40:00,18.12,18.15,18.04,18.07,1106500.0,13.5548,13.5773,13.495,13.5174,1106500.0
2008-01-22 15:50:00,18.08,18.08,17.97,18.0,2743800.0,13.5249,13.5249,13.4426,13.4651,2743800.0
2008-01-23 09:30:00,17.2,17.4,17.2,17.33,1542200.0,12.8666,13.0162,12.8666,12.9639,1542200.0
2008-01-23 09:40:00,17.32,17.44,17.29,17.38,1854300.0,12.9564,13.0461,12.9339,13.0013,1854300.0
2008-01-23 09:50:00,17.38,17.51,17.34,17.44,1465800.0,13.0013,13.0985,12.9713,13.0461,1465800.0
2008-01-23 10:00:00,17.44,17.6,17.42,17.59,1440000.0,13.0461,13.1658,13.0312,13.1584,1440000.0
2008-01-23 10:10:00,17.59,17.72,17.55,17.59,1391900.0,13.1584,13.2556,13.1284,13.1584,1391900.0
2008-01-23 10:20:00,17.58,17.63,17.45,17.46,969900.0,13.1509,13.1883,13.0536,13.0611,969900.0
2008-01-23 10:30:00,17.46,17.56,17.42,17.55,1098900.0,13.0611,13.1359,13.0312,13.1284,1098900.0
2008-01-23 10:40:00,17.56,17.57,17.43,17.54,875700.0,13.1359,13.1434,13.0387,13.121,875700.0
2008-01-23 10:50:00,17.55,17.57,17.49,17.56,573300.0,13.1284,13.1434,13.0835,13.1359,573300.0
2008-01-23 11:00:00,17.56,17.56,17.43,17.46,528900.0,13.1359,13.1359,13.0387,13.0611,528900.0
2008-01-23 11:10:00,17.46,17.61,17.46,17.54,524200.0,13.0611,13.1733,13.0611,13.121,524200.0
2008-01-23 11:20:00,17.54,17.55,17.49,17.5,449200.0,13.121,13.1284,13.0835,13.091,449200.0
2008-01-23 11:30:00,17.5,17.51,17.35,17.45,1066300.0,13.091,13.0985,12.9788,13.0536,1066300.0
2008-01-23 11:40:00,17.45,17.51,17.33,17.35,704900.0,13.0536,13.0985,12.9639,12.9788,704900.0
2008-01-23 11:50:00,17.35,17.4,17.33,17.34,558900.0,12.9788,13.0162,12.9639,12.9713,558900.0
2008-01-23 12:00:00,17.33,17.43,17.33,17.38,701800.0,12.9639,13.0387,12.9639,13.0013,701800.0
2008-01-23 12:10:00,17.41,17.5,17.33,17.47,588700.0,13.0237,13.091,12.9639,13.0686,588700.0
2008-01-23 12:20:00,17.46,17.53,17.43,17.45,436100.0,13.0611,13.1135,13.0387,13.0536,436100.0
2008-01-23 12:30:00,17.45,17.47,17.3,17.3,606000.0,13.0536,13.0686,12.9414,12.9414,606000.0
2008-01-23 12:40:00,17.3,17.37,17.23,17.34,917700.0,12.9414,12.9938,12.8891,12.9713,917700.0
2008-01-23 12:50:00,17.33,17.37,17.27,17.27,860000.0,12.9639,12.9938,12.919,12.919,860000.0
2008-01-23 13:00:00,17.27,17.29,17.21,17.25,795200.0,12.919,12.9339,12.8741,12.904,795200.0
2008-01-23 13:10:00,17.25,17.25,17.14,17.2,1273500.0,12.904,12.904,12.8217,12.8666,1273500.0
2008-01-23 13:20:00,17.2,17.39,17.19,17.3,1007600.0,12.8666,13.0087,12.8591,12.9414,1007600.0
2008-01-23 13:30:00,17.3,17.42,17.24,17.33,681900.0,12.9414,13.0312,12.8965,12.9639,681900.0
2008-01-23 13:40:00,17.32,17.44,17.28,17.41,462400.0,12.9564,13.0461,12.9265,13.0237,462400.0
2008-01-23 13:50:00,17.41,17.42,17.32,17.34,464000.0,13.0237,13.0312,12.9564,12.9713,464000.0
2008-01-23 14:00:00,17.34,17.5,17.33,17.5,731500.0,12.9713,13.091,12.9639,13.091,731500.0
2008-01-23 14:10:00,17.5,17.57,17.42,17.42,786800.0,13.091,13.1434,13.0312,13.0312,786800.0
2008-01-23 14:20:00,17.42,17.6,17.41,17.55,773600.0,13.0312,13.1658,13.0237,13.1284,773600.0
2008-01-23 14:30:00,17.55,17.56,17.46,17.56,875500.0,13.1284,13.1359,13.0611,13.1359,875500.0
2008-01-23 14:40:00,17.56,17.57,17.35,17.45,1083700.0,13.1359,13.1434,12.9788,13.0536,1083700.0
2008-01-23 14:50:00,17.45,17.54,17.38,17.49,651400.0,13.0536,13.121,13.0013,13.0835,651400.0
2008-01-23 15:00:00,17.49,17.8,17.48,17.8,1050200.0,13.0835,13.3154,13.0761,13.3154,1050200.0
2008-01-23 15:10:00,17.79,17.88,17.71,17.73,1090200.0,13.308,13.3753,13.2481,13.2631,1090200.0
2008-01-23 15:20:00,17.73,17.92,17.69,17.9,890900.0,13.2631,13.4052,13.2332,13.3903,890900.0
2008-01-23 15:30:00,17.9,17.99,17.84,17.98,1199800.0,13.3903,13.4576,13.3454,13.4501,1199800.0
2008-01-23 15:40:00,17.99,18.09,17.84,18.08,1281700.0,13.4576,13.5324,13.3454,13.5249,1281700.0
2008-01-23 15:50:00,18.09,18.13,17.98,18.07,1987300.0,13.5324,13.5623,13.4501,13.5174,1987300.0
2008-01-24 09:30:00,18.03,18.14,17.61,17.79,1519300.0,13.4875,13.5698,13.1733,13.308,1519300.0
2008-01-24 09:40:00,17.79,18.2,17.78,18.18,1878800.0,13.308,13.6147,13.3005,13.5997,1878800.0
2008-01-24 09:50:00,18.18,18.28,17.94,17.99,1591600.0,13.5997,13.6745,13.4202,13.4576,1591600.0
2008-01-24 10:00:00,17.99,18.01,17.9,17.92,899400.0,13.4576,13.4725,13.3903,13.4052,899400.0
2008-01-24 10:10:00,17.93,17.95,17.55,17.55,1574400.0,13.4127,13.4277,13.1284,13.1284,1574400.0
2008-01-24 10:20:00,17.56,17.79,17.55,17.73,1048400.0,13.1359,13.308,13.1284,13.2631,1048400.0
2008-01-24 10:30:00,17.72,17.77,17.65,17.75,623400.0,13.2556,13.293,13.2032,13.278,623400.0
2008-01-24 10:40:00,17.75,17.76,17.68,17.73,813500.0,13.278,13.2855,13.2257,13.2631,813500.0
2008-01-24 10:50:00,17.73,17.75,17.71,17.73,424700.0,13.2631,13.278,13.2481,13.2631,424700.0
2008-01-24 11:00:00,17.73,17.75,17.71,17.72,671600.0,13.2631,13.278,13.2481,13.2556,671600.0
2008-01-24 11:10:00,17.72,17.73,17.71,17.71,501600.0,13.2556,13.2631,13.2481,13.2481,501600.0
2008-01-24 11:20:00,17.71,17.84,17.68,17.73,720800.0,13.2481,13.3454,13.2257,13.2631,720800.0
2008-01-24 11:30:00,17.73,17.75,17.69,17.71,381800.0,13.2631,13.278,13.2332,13.2481,381800.0
2008-01-24 11:40:00,17.7,17.78,17.7,17.75,393300.0,13.2406,13.3005,13.2406,13.278,393300.0
2008-01-24 11:50:00,17.75,17.76,17.7,17.7,285300.0,13.278,13.2855,13.2406,13.2406,285300.0
2008-01-24 12:00:00,17.7,17.8,17.7,17.75,687600.0,13.2406,13.3154,13.2406,13.278,687600.0
2008-01-24 12:10:00,17.76,17.77,17.72,17.75,462300.0,13.2855,13.293,13.2556,13.278,462300.0
2008-01-24 12:20:00,17.74,17.76,17.7,17.7,408600.0,13.2706,13.2855,13.2406,13.2406,408600.0
2008-01-24 12:30:00,17.7,17.71,17.48,17.48,1008400.0,13.2406,13.2481,13.0761,13.0761,1008400.0
2008-01-24 12:40:00,17.48,17.65,17.47,17.6,891200.0,13.0761,13.2032,13.0686,13.1658,891200.0
2008-01-24 12:50:00,17.61,17.7,17.6,17.7,458100.0,13.1733,13.2406,13.1658,13.2406,458100.0
2008-01-24 13:00:00,17.69,17.71,17.6,17.61,426300.0,13.2332,13.2481,13.1658,13.1733,426300.0
2008-01-24 13:10:00,17.61,17.68,17.58,17.67,357600.0,13.1733,13.2257,13.1509,13.2182,357600.0
2008-01-24 13:20:00,17.66,17.68,17.61,17.61,349000.0,13.2107,13.2257,13.1733,13.1733,349000.0
2008-01-24 13:30:00,17.61,17.69,17.57,17.69,603400.0,13.1733,13.2332,13.1434,13.2332,603400.0
2008-01-24 13:40:00,17.68,17.8,17.68,17.76,573400.0,13.2257,13.3154,13.2257,13.2855,573400.0
2008-01-24 13:50:00,17.75,17.83,17.73,17.78,470300.0,13.278,13.3379,13.2631,13.3005,470300.0
2008-01-24 14:00:00,17.78,17.85,17.76,17.83,450700.0,13.3005,13.3529,13.2855,13.3379,450700.0
2008-01-24 14:10:00,17.83,17.86,17.78,17.82,406200.0,13.3379,13.3603,13.3005,13.3304,406200.0
2008-01-24 14:20:00,17.82,17.92,17.8,17.82,945800.0,13.3304,13.4052,13.3154,13.3304,945800.0
2008-01-24 14:30:00,17.82,17.91,17.8,17.91,501300.0,13.3304,13.3977,13.3154,13.3977,501300.0
2008-01-24 14:40:00,17.91,17.92,17.71,17.71,743400.0,13.3977,13.4052,13.2481,13.2481,743400.0
2008-01-24 14:50:00,17.71,17.76,17.68,17.75,842200.0,13.2481,13.2855,13.2257,13.278,842200.0
2008-01-24 15:00:00,17.75,17.82,17.73,17.81,545500.0,13.278,13.3304,13.2631,13.3229,545500.0
2008-01-24 15:10:00,17.81,17.82,17.74,17.79,706700.0,13.3229,13.3304,13.2706,13.308,706700.0
2008-01-24 15:20:00,17.78,17.83,17.77,17.81,581600.0,13.3005,13.3379,13.293,13.3229,581600.0
2008-01-24 15:30:00,17.81,17.86,17.8,17.85,994000.0,13.3229,13.3603,13.3154,13.3529,994000.0
2008-01-24 15:40:00,17.85,17.95,17.85,17.91,1679400.0,13.3529,13.4277,13.3529,13.3977,1679400.0
2008-01-24 15:50:00,17.91,17.98,17.86,17.96,2007900.0,13.3977,13.4501,13.3603,13.4351,2007900.0
2008-01-25 09:30:00,18.16,18.29,18.03,18.07,1001700.0,13.5847,13.682,13.4875,13.5174,1001700.0
2008-01-25 09:40:00,18.07,18.13,17.97,17.98,880200.0,13.5174,13.5623,13.4426,13.4501,880200.0
2008-01-25 09:50:00,17.98,18.06,17.91,17.95,376300.0,13.4501,13.5099,13.3977,13.4277,376300.0
2008-01-25 10:00:00,17.95,17.95,17.77,17.86,593800.0,13.4277,13.4277,13.293,13.3603,593800.0
2008-01-25 10:10:00,17.86,17.96,17.8,17.95,484300.0,13.3603,13.4351,13.3154,13.4277,484300.0
2008-01-25 10:20:00,17.95,18.0,17.85,17.95,522600.0,13.4277,13.4651,13.3529,13.4277,522600.0
2008-01-25 10:30:00,17.95,17.95,17.81,17.83,811900.0,13.4277,13.4277,13.3229,13.3379,811900.0
2008-01-25 10:40:00,17.83,17.85,17.75,17.85,586000.0,13.3379,13.3529,13.278,13.3529,586000.0
2008-01-25 10:50:00,17.84,17.85,17.7,17.76,483700.0,13.3454,13.3529,13.2406,13.2855,483700.0
2008-01-25 11:00:00,17.76,17.76,17.67,17.75,396200.0,13.2855,13.2855,13.2182,13.278,396200.0
2008-01-25 11:10:00,17.75,17.78,17.69,17.72,439800.0,13.278,13.3005,13.2332,13.2556,439800.0
2008-01-25 11:20:00,17.71,17.73,17.62,17.63,743100.0,13.2481,13.2631,13.1808,13.1883,743100.0
2008-01-25 11:30:00,17.63,17.8,17.62,17.76,753900.0,13.1883,13.3154,13.1808,13.2855,753900.0
2008-01-25 11:40:00,17.75,17.77,17.7,17.72,556800.0,13.278,13.293,13.2406,13.2556,556800.0
2008-01-25 11:50:00,17.72,17.72,17.68,17.7,305400.0,13.2556,13.2556,13.2257,13.2406,305400.0
2008-01-25 12:00:00,17.7,17.76,17.68,17.69,469600.0,13.2406,13.2855,13.2257,13.2332,469600.0
2008-01-25 12:10:00,17.68,17.75,17.68,17.75,282700.0,13.2257,13.278,13.2257,13.278,282700.0
2008-01-25 12:20:00,17.75,17.75,17.71,17.71,342300.0,13.278,13.278,13.2481,13.2481,342300.0
2008-01-25 12:30:00,17.71,17.72,17.7,17.7,238800.0,13.2481,13.2556,13.2406,13.2406,238800.0
2008-01-25 12:40:00,17.7,17.71,17.58,17.62,527100.0,13.2406,13.2481,13.1509,13.1808,527100.0
2008-01-25 12:50:00,17.62,17.64,17.51,17.54,831100.0,13.1808,13.1958,13.0985,13.121,831100.0
2008-01-25 13:00:00,17.54,17.64,17.53,17.59,499000.0,13.121,13.1958,13.1135,13.1584,499000.0
2008-01-25 13:10:00,17.59,17.73,17.59,17.73,347600.0,13.1584,13.2631,13.1584,13.2631,347600.0
2008-01-25 13:20:00,17.72,17.74,17.59,17.62,355400.0,13.2556,13.2706,13.1584,13.1808,355400.0
2008-01-25 13:30:00,17.62,17.64,17.54,17.63,323900.0,13.1808,13.1958,13.121,13.1883,323900.0
2008-01-25 13:40:00,17.63,17.63,17.54,17.55,294000.0,13.1883,13.1883,13.121,13.1284,294000.0
2008-01-25 13:50:00,17.55,17.6,17.51,17.56,362900.0,13.1284,13.1658,13.0985,13.1359,362900.0
2008-01-25 14:00:00,17.56,17.58,17.51,17.55,262700.0,13.1359,13.1509,13.0985,13.1284,262700.0
2008-01-25 14:10:00,17.56,17.69,17.55,17.61,648000.0,13.1359,13.2332,13.1284,13.1733,648000.0
2008-01-25 14:20:00,17.62,17.69,17.59,17.6,370400.0,13.1808,13.2332,13.1584,13.1658,370400.0
2008-01-25 14:30:00,17.6,17.67,17.6,17.64,247400.0,13.1658,13.2182,13.1658,13.1958,247400.0
2008-01-25 14:40:00,17.65,17.65,17.56,17.56,306200.0,13.2032,13.2032,13.1359,13.1359,306200.0
2008-01-25 14:50:00,17.56,17.64,17.53,17.6,310100.0,13.1359,13.1958,13.1135,13.1658,310100.0
2008-01-25 15:00:00,17.6,17.62,17.54,17.56,350200.0,13.1658,13.1808,13.121,13.1359,350200.0
2008-01-25 15:10:00,17.57,17.62,17.53,17.62,505000.0,13.1434,13.1808,13.1135,13.1808,505000.0
2008-01-25 15:20:00,17.61,17.63,17.57,17.58,496800.0,13.1733,13.1883,13.1434,13.1509,496800.0
2008-01-25 15:30:00,17.59,17.6,17.54,17.56,739400.0,13.1584,13.1658,13.121,13.1359,739400.0
2008-01-25 15:40:00,17.56,17.59,17.5,17.5,842300.0,13.1359,13.1584,13.091,13.091,842300.0
2008-01-25 15:50:00,17.51,17.51,17.4,17.41,1823500.0,13.0985,13.0985,13.0162,13.0237,1823500.0
2008-01-28 09:30:00,17.53,17.59,17.33,17.39,856600.0,13.1135,13.1584,12.9639,13.0087,856600.0
2008-01-28 09:40:00,17.39,17.65,17.33,17.65,805900.0,13.0087,13.2032,12.9639,13.2032,805900.0
2008-01-28 09:50:00,17.65,17.7,17.54,17.6,651000.0,13.2032,13.2406,13.121,13.1658,651000.0
2008-01-28 10:00:00,17.6,17.6,17.46,17.5,1006400.0,13.1658,13.1658,13.0611,13.091,1006400.0
2008-01-28 10:10:00,17.5,17.6,17.5,17.55,458300.0,13.091,13.1658,13.091,13.1284,458300.0
2008-01-28 10:20:00,17.55,17.77,17.55,17.74,1007700.0,13.1284,13.293,13.1284,13.2706,1007700.0
2008-01-28 10:30:00,17.74,17.8,17.69,17.71,476500.0,13.2706,13.3154,13.2332,13.2481,476500.0
2008-01-28 10:40:00,17.72,17.78,17.66,17.76,343600.0,13.2556,13.3005,13.2107,13.2855,343600.0
2008-01-28 10:50:00,17.76,17.77,17.67,17.68,227500.0,13.2855,13.293,13.2182,13.2257,227500.0
2008-01-28 11:00:00,17.69,17.72,17.65,17.65,222000.0,13.2332,13.2556,13.2032,13.2032,222000.0
2008-01-28 11:10:00,17.65,17.68,17.6,17.6,382500.0,13.2032,13.2257,13.1658,13.1658,382500.0
2008-01-28 11:20:00,17.6,17.7,17.59,17.68,310800.0,13.1658,13.2406,13.1584,13.2257,310800.0
2008-01-28 11:30:00,17.69,17.74,17.66,17.67,279000.0,13.2332,13.2706,13.2107,13.2182,279000.0
2008-01-28 11:40:00,17.67,17.7,17.64,17.67,216300.0,13.2182,13.2406,13.1958,13.2182,216300.0
2008-01-28 11:50:00,17.66,17.69,17.64,17.66,173300.0,13.2107,13.2332,13.1958,13.2107,173300.0
2008-01-28 12:00:00,17.66,17.67,17.64,17.65,173500.0,13.2107,13.2182,13.1958,13.2032,173500.0
2008-01-28 12:10:00,17.65,17.67,17.64,17.67,172700.0,13.2032,13.2182,13.1958,13.2182,172700.0
2008-01-28 12:20:00,17.67,17.72,17.65,17.7,131400.0,13.2182,13.2556,13.2032,13.2406,131400.0
2008-01-28 12:30:00,17.71,17.72,17.64,17.68,149100.0,13.2481,13.2556,13.1958,13.2257,149100.0
2008-01-28 12:40:00,17.68,17.74,17.67,17.73,168600.0,13.2257,13.2706,13.2182,13.2631,168600.0
2008-01-28 12:50:00,17.74,17.74,17.69,17.7,144300.0,13.2706,13.2706,13.2332,13.2406,144300.0
2008-01-28 13:00:00,17.7,17.77,17.69,17.72,386000.0,13.2406,13.293,13.2332,13.2556,386000.0
2008-01-28 13:10:00,17.72,17.79,17.71,17.75,323000.0,13.2556,13.308,13.2481,13.278,323000.0
2008-01-28 13:20:00,17.76,17.84,17.75,17.78,322100.0,13.2855,13.3454,13.278,13.3005,322100.0
2008-01-28 13:30:00,17.79,17.82,17.77,17.77,198100.0,13.308,13.3304,13.293,13.293,198100.0
2008-01-28 13:40:00,17.78,17.81,17.74,17.77,169600.0,13.3005,13.3229,13.2706,13.293,169600.0
2008-01-28 13:50:00,17.77,17.84,17.76,17.79,315600.0,13.293,13.3454,13.2855,13.308,315600.0
2008-01-28 14:00:00,17.79,17.85,17.78,17.84,207300.0,13.308,13.3529,13.3005,13.3454,207300.0
2008-01-28 14:10:00,17.84,17.89,17.8,17.83,402400.0,13.3454,13.3828,13.3154,13.3379,402400.0
2008-01-28 14:20:00,17.84,17.88,17.82,17.83,422900.0,13.3454,13.3753,13.3304,13.3379,422900.0
2008-01-28 14:30:00,17.83,17.85,17.8,17.85,296200.0,13.3379,13.3529,13.3154,13.3529,296200.0
2008-01-28 14:40:00,17.85,17.87,17.79,17.79,211600.0,13.3529,13.3678,13.308,13.308,211600.0
2008-01-28 14:50:00,17.79,17.8,17.72,17.73,234100.0,13.308,13.3154,13.2556,13.2631,234100.0
2008-01-28 15:00:00,17.74,17.78,17.72,17.75,417600.0,13.2706,13.3005,13.2556,13.278,417600.0
2008-01-28 15:10:00,17.76,17.76,17.69,17.7,304200.0,13.2855,13.2855,13.2332,13.2406,304200.0
2008-01-28 15:20:00,17.7,17.78,17.67,17.75,359100.0,13.2406,13.3005,13.2182,13.278,359100.0
2008-01-28 15:30:00,17.75,17.82,17.75,17.81,510900.0,13.278,13.3304,13.278,13.3229,510900.0
2008-01-28 15:40:00,17.81,17.92,17.8,17.89,781400.0,13.3229,13.4052,13.3154,13.3828,781400.0
2008-01-28 15:50:00,17.9,17.95,17.88,17.95,1292000.0,13.3903,13.4277,13.3753,13.4277,1292000.0
2008-01-29 09:30:00,17.99,18.04,17.81,17.9,705100.0,13.4576,13.495,13.3229,13.3903,705100.0
2008-01-29 09:40:00,17.91,17.91,17.68,17.73,573000.0,13.3977,13.3977,13.2257,13.2631,573000.0
2008-01-29 09:50:00,17.72,17.72,17.5,17.52,694700.0,13.2556,13.2556,13.091,13.106,694700.0
2008-01-29 10:00:00,17.51,17.65,17.47,17.61,721000.0,13.0985,13.2032,13.0686,13.1733,721000.0
2008-01-29 10:10:00,17.6,17.68,17.6,17.6,599300.0,13.1658,13.2257,13.1658,13.1658,599300.0
2008-01-29 10:20:00,17.6,17.61,17.57,17.59,382600.0,13.1658,13.1733,13.1434,13.1584,382600.0
2008-01-29 10:30:00,17.58,17.6,17.53,17.56,430100.0,13.1509,13.1658,13.1135,13.1359,430100.0
2008-01-29 10:40:00,17.55,17.6,17.5,17.59,482500.0,13.1284,13.1658,13.091,13.1584,482500.0
2008-01-29 10:50:00,17.59,17.69,17.59,17.64,384200.0,13.1584,13.2332,13.1584,13.1958,384200.0
2008-01-29 11:00:00,17.64,17.71,17.64,17.68,521300.0,13.1958,13.2481,13.1958,13.2257,521300.0
2008-01-29 11:10:00,17.68,17.7,17.64,17.65,241300.0,13.2257,13.2406,13.1958,13.2032,241300.0
2008-01-29 11:20:00,17.66,17.68,17.59,17.6,317400.0,13.2107,13.2257,13.1584,13.1658,317400.0
2008-01-29 11:30:00,17.6,17.67,17.58,17.64,287300.0,13.1658,13.2182,13.1509,13.1958,287300.0
2008-01-29 11:40:00,17.64,17.66,17.59,17.65,216300.0,13.1958,13.2107,13.1584,13.2032,216300.0
2008-01-29 11:50:00,17.65,17.66,17.64,17.65,203100.0,13.2032,13.2107,13.1958,13.2032,203100.0
2008-01-29 12:00:00,17.64,17.66,17.62,17.62,231600.0,13.1958,13.2107,13.1808,13.1808,231600.0
2008-01-29 12:10:00,17.63,17.65,17.57,17.58,228300.0,13.1883,13.2032,13.1434,13.1509,228300.0
2008-01-29 12:20:00,17.58,17.64,17.55,17.61,225800.0,13.1509,13.1958,13.1284,13.1733,225800.0
2008-01-29 12:30:00,17.62,17.68,17.61,17.66,225900.0,13.1808,13.2257,13.1733,13.2107,225900.0
2008-01-29 12:40:00,17.66,17.73,17.65,17.71,233300.0,13.2107,13.2631,13.2032,13.2481,233300.0
2008-01-29 12:50:00,17.71,17.72,17.69,17.7,136400.0,13.2481,13.2556,13.2332,13.2406,136400.0
2008-01-29 13:00:00,17.7,17.74,17.69,17.73,160100.0,13.2406,13.2706,13.2332,13.2631,160100.0
2008-01-29 13:10:00,17.72,17.74,17.69,17.7,176500.0,13.2556,13.2706,13.2332,13.2406,176500.0
2008-01-29 13:20:00,17.71,17.75,17.67,17.75,202500.0,13.2481,13.278,13.2182,13.278,202500.0
2008-01-29 13:30:00,17.74,17.8,17.72,17.78,155500.0,13.2706,13.3154,13.2556,13.3005,155500.0
2008-01-29 13:40:00,17.78,17.78,17.75,17.76,118100.0,13.3005,13.3005,13.278,13.2855,118100.0
2008-01-29 13:50:00,17.76,17.77,17.71,17.72,167700.0,13.2855,13.293,13.2481,13.2556,167700.0
2008-01-29 14:00:00,17.72,17.74,17.67,17.67,234100.0,13.2556,13.2706,13.2182,13.2182,234100.0
2008-01-29 14:10:00,17.67,17.73,17.66,17.72,325700.0,13.2182,13.2631,13.2107,13.2556,325700.0
2008-01-29 14:20:00,17.71,17.76,17.7,17.72,233000.0,13.2481,13.2855,13.2406,13.2556,233000.0
2008-01-29 14:30:00,17.72,17.74,17.67,17.68,260100.0,13.2556,13.2706,13.2182,13.2257,260100.0
2008-01-29 14:40:00,17.69,17.74,17.64,17.7,330800.0,13.2332,13.2706,13.1958,13.2406,330800.0
2008-01-29 14:50:00,17.71,17.74,17.67,17.69,521800.0,13.2481,13.2706,13.2182,13.2332,521800.0
2008-01-29 15:00:00,17.69,17.69,17.67,17.69,407100.0,13.2332,13.2332,13.2182,13.2332,407100.0
2008-01-29 15:10:00,17.69,17.69,17.65,17.67,324700.0,13.2332,13.2332,13.2032,13.2182,324700.0
2008-01-29 15:20:00,17.68,17.7,17.63,17.66,279000.0,13.2257,13.2406,13.1883,13.2107,279000.0
2008-01-29 15:30:00,17.65,17.69,17.64,17.67,426000.0,13.2032,13.2332,13.1958,13.2182,426000.0
2008-01-29 15:40:00,17.67,17.67,17.62,17.67,492000.0,13.2182,13.2182,13.1808,13.2182,492000.0
2008-01-29 15:50:00,17.67,17.7,17.64,17.68,835200.0,13.2182,13.2406,13.1958,13.2257,835200.0
2008-01-30 09:30:00,17.59,17.7,17.54,17.64,527900.0,13.1584,13.2406,13.121,13.1958,527900.0
2008-01-30 09:40:00,17.64,17.66,17.62,17.65,257000.0,13.1958,13.2107,13.1808,13.2032,257000.0
2008-01-30 09:50:00,17.65,17.79,17.64,17.75,327000.0,13.2032,13.308,13.1958,13.278,327000.0
2008-01-30 10:00:00,17.74,17.78,17.68,17.76,280200.0,13.2706,13.3005,13.2257,13.2855,280200.0
2008-01-30 10:10:00,17.76,17.83,17.74,17.8,440200.0,13.2855,13.3379,13.2706,13.3154,440200.0
2008-01-30 10:20:00,17.79,17.87,17.78,17.85,527600.0,13.308,13.3678,13.3005,13.3529,527600.0
2008-01-30 10:30:00,17.85,17.86,17.76,17.78,267600.0,13.3529,13.3603,13.2855,13.3005,267600.0
2008-01-30 10:40:00,17.78,17.82,17.77,17.78,172100.0,13.3005,13.3304,13.293,13.3005,172100.0
2008-01-30 10:50:00,17.78,17.84,17.78,17.83,332600.0,13.3005,13.3454,13.3005,13.3379,332600.0
2008-01-30 11:00:00,17.83,17.87,17.82,17.86,880200.0,13.3379,13.3678,13.3304,13.3603,880200.0
2008-01-30 11:10:00,17.85,17.86,17.81,17.81,895300.0,13.3529,13.3603,13.3229,13.3229,895300.0
2008-01-30 11:20:00,17.82,17.82,17.72,17.78,448800.0,13.3304,13.3304,13.2556,13.3005,448800.0
2008-01-30 11:30:00,17.78,17.79,17.73,17.73,184100.0,13.3005,13.308,13.2631,13.2631,184100.0
2008-01-30 11:40:00,17.74,17.78,17.72,17.78,341400.0,13.2706,13.3005,13.2556,13.3005,341400.0
2008-01-30 11:50:00,17.78,17.8,17.72,17.79,263400.0,13.3005,13.3154,13.2556,13.308,263400.0
2008-01-30 12:00:00,17.78,17.8,17.76,17.79,112600.0,13.3005,13.3154,13.2855,13.308,112600.0
2008-01-30 12:10:00,17.8,17.8,17.78,17.78,106100.0,13.3154,13.3154,13.3005,13.3005,106100.0
2008-01-30 12:20:00,17.78,17.8,17.76,17.77,134300.0,13.3005,13.3154,13.2855,13.293,134300.0
2008-01-30 12:30:00,17.78,17.78,17.73,17.73,124500.0,13.3005,13.3005,13.2631,13.2631,124500.0
2008-01-30 12:40:00,17.74,17.75,17.73,17.75,108100.0,13.2706,13.278,13.2631,13.278,108100.0
2008-01-30 12:50:00,17.74,17.75,17.73,17.75,155400.0,13.2706,13.278,13.2631,13.278,155400.0
2008-01-30 13:00:00,17.74,17.76,17.74,17.74,168800.0,13.2706,13.2855,13.2706,13.2706,168800.0
2008-01-30 13:10:00,17.75,17.75,17.74,17.75,70600.0,13.278,13.278,13.2706,13.278,70600.0
2008-01-30 13:20:00,17.74,17.75,17.7,17.7,101900.0,13.2706,13.278,13.2406,13.2406,101900.0
2008-01-30 13:30:00,17.7,17.7,17.62,17.65,348300.0,13.2406,13.2406,13.1808,13.2032,348300.0
2008-01-30 13:40:00,17.65,17.67,17.63,17.66,230900.0,13.2032,13.2182,13.1883,13.2107,230900.0
2008-01-30 13:50:00,17.67,17.69,17.66,17.67,310400.0,13.2182,13.2332,13.2107,13.2182,310400.0
2008-01-30 14:00:00,17.66,17.72,17.66,17.72,354100.0,13.2107,13.2556,13.2107,13.2556,354100.0
2008-01-30 14:10:00,17.72,18.02,17.65,17.92,1798800.0,13.2556,13.48,13.2032,13.4052,1798800.0
2008-01-30 14:20:00,17.92,17.98,17.82,17.89,910100.0,13.4052,13.4501,13.3304,13.3828,910100.0
2008-01-30 14:30:00,17.89,17.91,17.59,17.75,1357400.0,13.3828,13.3977,13.1584,13.278,1357400.0
2008-01-30 14:40:00,17.75,17.81,17.72,17.79,569600.0,13.278,13.3229,13.2556,13.308,569600.0
2008-01-30 14:50:00,17.79,17.89,17.78,17.86,558200.0,13.308,13.3828,13.3005,13.3603,558200.0
2008-01-30 15:00:00,17.86,17.88,17.84,17.86,793400.0,13.3603,13.3753,13.3454,13.3603,793400.0
2008-01-30 15:10:00,17.86,17.98,17.85,17.95,1140200.0,13.3603,13.4501,13.3529,13.4277,1140200.0
2008-01-30 15:20:00,17.95,18.0,17.94,17.98,1154300.0,13.4277,13.4651,13.4202,13.4501,1154300.0
2008-01-30 15:30:00,17.97,18.0,17.95,17.96,1815400.0,13.4426,13.4651,13.4277,13.4351,1815400.0
2008-01-30 15:40:00,17.96,17.99,17.91,17.96,2143700.0,13.4351,13.4576,13.3977,13.4351,2143700.0
2008-01-30 15:50:00,17.96,17.98,17.88,17.88,3092600.0,13.4351,13.4501,13.3753,13.3753,3092600.0
2008-01-31 09:30:00,17.65,17.82,17.65,17.8,954000.0,13.2032,13.3304,13.2032,13.3154,954000.0
2008-01-31 09:40:00,17.8,17.8,17.67,17.68,418400.0,13.3154,13.3154,13.2182,13.2257,418400.0
2008-01-31 09:50:00,17.69,17.75,17.61,17.71,917000.0,13.2332,13.278,13.1733,13.2481,917000.0
2008-01-31 10:00:00,17.71,17.75,17.65,17.74,509400.0,13.2481,13.278,13.2032,13.2706,509400.0
2008-01-31 10:10:00,17.74,17.75,17.7,17.71,380700.0,13.2706,13.278,13.2406,13.2481,380700.0
2008-01-31 10:20:00,17.7,17.73,17.65,17.73,395100.0,13.2406,13.2631,13.2032,13.2631,395100.0
2008-01-31 10:30:00,17.72,17.79,17.69,17.69,449600.0,13.2556,13.308,13.2332,13.2332,449600.0
2008-01-31 10:40:00,17.7,17.7,17.63,17.68,488900.0,13.2406,13.2406,13.1883,13.2257,488900.0
2008-01-31 10:50:00,17.67,17.75,17.64,17.75,498500.0,13.2182,13.278,13.1958,13.278,498500.0
2008-01-31 11:00:00,17.74,17.79,17.72,17.75,407400.0,13.2706,13.308,13.2556,13.278,407400.0
2008-01-31 11:10:00,17.74,17.75,17.68,17.7,249100.0,13.2706,13.278,13.2257,13.2406,249100.0
2008-01-31 11:20:00,17.69,17.94,17.69,17.86,509900.0,13.2332,13.4202,13.2332,13.3603,509900.0
2008-01-31 11:30:00,17.86,17.91,17.78,17.79,467500.0,13.3603,13.3977,13.3005,13.308,467500.0
2008-01-31 11:40:00,17.78,17.88,17.73,17.85,675800.0,13.3005,13.3753,13.2631,13.3529,675800.0
2008-01-31 11:50:00,17.85,17.95,17.81,17.92,552200.0,13.3529,13.4277,13.3229,13.4052,552200.0
2008-01-31 12:00:00,17.92,17.93,17.75,17.79,409400.0,13.4052,13.4127,13.278,13.308,409400.0
2008-01-31 12:10:00,17.79,17.81,17.74,17.78,302500.0,13.308,13.3229,13.2706,13.3005,302500.0
2008-01-31 12:20:00,17.77,17.82,17.74,17.78,201900.0,13.293,13.3304,13.2706,13.3005,201900.0
2008-01-31 12:30:00,17.78,17.82,17.76,17.79,345200.0,13.3005,13.3304,13.2855,13.308,345200.0
2008-01-31 12:40:00,17.78,17.82,17.77,17.8,98200.0,13.3005,13.3304,13.293,13.3154,98200.0
2008-01-31 12:50:00,17.8,17.8,17.75,17.76,210500.0,13.3154,13.3154,13.278,13.2855,210500.0
2008-01-31 13:00:00,17.76,17.81,17.75,17.8,145700.0,13.2855,13.3229,13.278,13.3154,145700.0
2008-01-31 13:10:00,17.79,17.84,17.79,17.82,208800.0,13.308,13.3454,13.308,13.3304,208800.0
2008-01-31 13:20:00,17.82,17.86,17.81,17.86,141100.0,13.3304,13.3603,13.3229,13.3603,141100.0
2008-01-31 13:30:00,17.86,17.88,17.86,17.87,204900.0,13.3603,13.3753,13.3603,13.3678,204900.0
2008-01-31 13:40:00,17.86,17.88,17.82,17.87,243100.0,13.3603,13.3753,13.3304,13.3678,243100.0
2008-01-31 13:50:00,17.87,17.88,17.79,17.8,274900.0,13.3678,13.3753,13.308,13.3154,274900.0
2008-01-31 14:00:00,17.79,17.86,17.77,17.79,241500.0,13.308,13.3603,13.293,13.308,241500.0
2008-01-31 14:10:00,17.79,17.88,17.79,17.87,1055400.0,13.308,13.3753,13.308,13.3678,1055400.0
2008-01-31 14:20:00,17.87,17.88,17.83,17.87,283800.0,13.3678,13.3753,13.3379,13.3678,283800.0
2008-01-31 14:30:00,17.86,17.87,17.79,17.81,450500.0,13.3603,13.3678,13.308,13.3229,450500.0
2008-01-31 14:40:00,17.8,17.9,17.78,17.88,329100.0,13.3154,13.3903,13.3005,13.3753,329100.0
2008-01-31 14:50:00,17.88,17.95,17.87,17.95,538700.0,13.3753,13.4277,13.3678,13.4277,538700.0
2008-01-31 15:00:00,17.95,17.98,17.9,17.93,355700.0,13.4277,13.4501,13.3903,13.4127,355700.0
2008-01-31 15:10:00,17.94,18.0,17.93,17.93,513300.0,13.4202,13.4651,13.4127,13.4127,513300.0
2008-01-31 15:20:00,17.94,18.01,17.91,17.94,841300.0,13.4202,13.4725,13.3977,13.4202,841300.0
2008-01-31 15:30:00,17.93,18.0,17.91,18.0,421500.0,13.4127,13.4651,13.3977,13.4651,421500.0
2008-01-31 15:40:00,17.99,18.05,17.98,17.99,799800.0,13.4576,13.5025,13.4501,13.4576,799800.0
2008-01-31 15:50:00,17.99,18.01,17.8,17.89,1314700.0,13.4576,13.4725,13.3154,13.3828,1314700.0
2008-02-01 09:30:00,17.92,18.25,17.92,18.23,983600.0,13.4052,13.6521,13.4052,13.6371,983600.0
2008-02-01 09:40:00,18.23,18.45,18.0,18.42,1175000.0,13.6371,13.8017,13.4651,13.7792,1175000.0
2008-02-01 09:50:00,18.42,18.5,18.37,18.38,711000.0,13.7792,13.8391,13.7418,13.7493,711000.0
2008-02-01 10:00:00,18.38,18.48,18.38,18.4,922100.0,13.7493,13.8241,13.7493,13.7643,922100.0
2008-02-01 10:10:00,18.4,18.5,18.38,18.48,720500.0,13.7643,13.8391,13.7493,13.8241,720500.0
2008-02-01 10:20:00,18.47,18.57,18.37,18.57,1023600.0,13.8166,13.8915,13.7418,13.8915,1023600.0
2008-02-01 10:30:00,18.57,18.57,18.42,18.48,893500.0,13.8915,13.8915,13.7792,13.8241,893500.0
2008-02-01 10:40:00,18.48,18.48,18.25,18.28,958500.0,13.8241,13.8241,13.6521,13.6745,958500.0
2008-02-01 10:50:00,18.28,18.41,18.26,18.27,456500.0,13.6745,13.7718,13.6596,13.667,456500.0
2008-02-01 11:00:00,18.28,18.32,18.22,18.25,571400.0,13.6745,13.7044,13.6296,13.6521,571400.0
2008-02-01 11:10:00,18.25,18.34,18.23,18.3,373000.0,13.6521,13.7194,13.6371,13.6895,373000.0
2008-02-01 11:20:00,18.3,18.38,18.28,18.33,306700.0,13.6895,13.7493,13.6745,13.7119,306700.0
2008-02-01 11:30:00,18.33,18.36,18.28,18.35,333300.0,13.7119,13.7344,13.6745,13.7269,333300.0
2008-02-01 11:40:00,18.34,18.43,18.34,18.42,497400.0,13.7194,13.7867,13.7194,13.7792,497400.0
2008-02-01 11:50:00,18.42,18.43,18.38,18.39,215000.0,13.7792,13.7867,13.7493,13.7568,215000.0
2008-02-01 12:00:00,18.39,18.39,18.34,18.35,281700.0,13.7568,13.7568,13.7194,13.7269,281700.0
2008-02-01 12:10:00,18.36,18.39,18.34,18.38,293700.0,13.7344,13.7568,13.7194,13.7493,293700.0
2008-02-01 12:20:00,18.37,18.45,18.36,18.44,345200.0,13.7418,13.8017,13.7344,13.7942,345200.0
2008-02-01 12:30:00,18.45,18.45,18.38,18.39,173000.0,13.8017,13.8017,13.7493,13.7568,173000.0
2008-02-01 12:40:00,18.39,18.42,18.36,18.36,143300.0,13.7568,13.7792,13.7344,13.7344,143300.0
2008-02-01 12:50:00,18.37,18.38,18.35,18.37,243300.0,13.7418,13.7493,13.7269,13.7418,243300.0
2008-02-01 13:00:00,18.37,18.45,18.37,18.43,306800.0,13.7418,13.8017,13.7418,13.7867,306800.0
2008-02-01 13:10:00,18.44,18.46,18.41,18.43,276000.0,13.7942,13.8092,13.7718,13.7867,276000.0
2008-02-01 13:20:00,18.42,18.48,18.4,18.48,395400.0,13.7792,13.8241,13.7643,13.8241,395400.0
2008-02-01 13:30:00,18.48,18.61,18.47,18.61,942600.0,13.8241,13.9214,13.8166,13.9214,942600.0
2008-02-01 13:40:00,18.6,18.65,18.59,18.63,614200.0,13.9139,13.9513,13.9064,13.9363,614200.0
2008-02-01 13:50:00,18.63,18.66,18.58,18.59,334000.0,13.9363,13.9588,13.8989,13.9064,334000.0
2008-02-01 14:00:00,18.58,18.67,18.57,18.66,523900.0,13.8989,13.9663,13.8915,13.9588,523900.0
2008-02-01 14:10:00,18.66,18.71,18.65,18.71,552400.0,13.9588,13.9962,13.9513,13.9962,552400.0
2008-02-01 14:20:00,18.71,18.74,18.7,18.73,534400.0,13.9962,14.0186,13.9887,14.0111,534400.0
2008-02-01 14:30:00,18.73,18.78,18.73,18.77,670500.0,14.0111,14.0485,14.0111,14.0411,670500.0
2008-02-01 14:40:00,18.77,18.85,18.75,18.75,897500.0,14.0411,14.1009,14.0261,14.0261,897500.0
2008-02-01 14:50:00,18.75,18.79,18.73,18.75,553400.0,14.0261,14.056,14.0111,14.0261,553400.0
2008-02-01 15:00:00,18.76,18.84,18.74,18.84,561000.0,14.0336,14.0934,14.0186,14.0934,561000.0
2008-02-01 15:10:00,18.83,18.84,18.74,18.78,645400.0,14.0859,14.0934,14.0186,14.0485,645400.0
2008-02-01 15:20:00,18.77,18.86,18.75,18.82,670800.0,14.0411,14.1084,14.0261,14.0785,670800.0
2008-02-01 15:30:00,18.83,18.86,18.82,18.83,377800.0,14.0859,14.1084,14.0785,14.0859,377800.0
2008-02-01 15:40:00,18.84,18.87,18.81,18.83,677500.0,14.0934,14.1159,14.071,14.0859,677500.0
2008-02-01 15:50:00,18.84,18.89,18.84,18.89,1508900.0,14.0934,14.1308,14.0934,14.1308,1508900.0
2008-02-04 09:30:00,18.91,18.92,18.67,18.68,707700.0,14.1458,14.1533,13.9663,13.9737,707700.0
2008-02-04 09:40:00,18.68,18.88,18.68,18.87,406700.0,13.9737,14.1234,13.9737,14.1159,406700.0
2008-02-04 09:50:00,18.88,19.0,18.87,18.95,638300.0,14.1234,14.2131,14.1159,14.1757,638300.0
2008-02-04 10:00:00,18.95,18.96,18.77,18.78,622300.0,14.1757,14.1832,14.0411,14.0485,622300.0
2008-02-04 10:10:00,18.79,18.83,18.76,18.76,555400.0,14.056,14.0859,14.0336,14.0336,555400.0
2008-02-04 10:20:00,18.77,18.84,18.73,18.75,838800.0,14.0411,14.0934,14.0111,14.0261,838800.0
2008-02-04 10:30:00,18.75,18.75,18.58,18.64,926800.0,14.0261,14.0261,13.8989,13.9438,926800.0
2008-02-04 10:40:00,18.64,18.7,18.62,18.63,396100.0,13.9438,13.9887,13.9289,13.9363,396100.0
2008-02-04 10:50:00,18.63,18.68,18.6,18.66,716900.0,13.9363,13.9737,13.9139,13.9588,716900.0
2008-02-04 11:00:00,18.66,18.69,18.6,18.66,385200.0,13.9588,13.9812,13.9139,13.9588,385200.0
2008-02-04 11:10:00,18.66,18.67,18.56,18.57,361800.0,13.9588,13.9663,13.884,13.8915,361800.0
2008-02-04 11:20:00,18.57,18.6,18.49,18.55,424400.0,13.8915,13.9139,13.8316,13.8765,424400.0
2008-02-04 11:30:00,18.54,18.63,18.52,18.52,374500.0,13.869,13.9363,13.8541,13.8541,374500.0
2008-02-04 11:40:00,18.52,18.57,18.49,18.57,207000.0,13.8541,13.8915,13.8316,13.8915,207000.0
2008-02-04 11:50:00,18.57,18.61,18.52,18.54,199300.0,13.8915,13.9214,13.8541,13.869,199300.0
2008-02-04 12:00:00,18.54,18.56,18.5,18.52,223300.0,13.869,13.884,13.8391,13.8541,223300.0
2008-02-04 12:10:00,18.52,18.54,18.47,18.54,294800.0,13.8541,13.869,13.8166,13.869,294800.0
2008-02-04 12:20:00,18.53,18.56,18.51,18.55,275400.0,13.8615,13.884,13.8466,13.8765,275400.0
2008-02-04 12:30:00,18.55,18.6,18.54,18.57,294700.0,13.8765,13.9139,13.869,13.8915,294700.0
2008-02-04 12:40:00,18.57,18.62,18.56,18.59,166700.0,13.8915,13.9289,13.884,13.9064,166700.0
2008-02-04 12:50:00,18.6,18.63,18.54,18.61,247300.0,13.9139,13.9363,13.869,13.9214,247300.0
2008-02-04 13:00:00,18.62,18.62,18.53,18.53,218700.0,13.9289,13.9289,13.8615,13.8615,218700.0
2008-02-04 13:10:00,18.53,18.59,18.53,18.59,434400.0,13.8615,13.9064,13.8615,13.9064,434400.0
2008-02-04 13:20:00,18.59,18.59,18.52,18.52,250500.0,13.9064,13.9064,13.8541,13.8541,250500.0
2008-02-04 13:30:00,18.53,18.61,18.52,18.59,188600.0,13.8615,13.9214,13.8541,13.9064,188600.0
2008-02-04 13:40:00,18.6,18.62,18.59,18.61,186800.0,13.9139,13.9289,13.9064,13.9214,186800.0
2008-02-04 13:50:00,18.62,18.62,18.56,18.58,204500.0,13.9289,13.9289,13.884,13.8989,204500.0
2008-02-04 14:00:00,18.58,18.59,18.53,18.54,294200.0,13.8989,13.9064,13.8615,13.869,294200.0
2008-02-04 14:10:00,18.54,18.59,18.54,18.58,194200.0,13.869,13.9064,13.869,13.8989,194200.0
2008-02-04 14:20:00,18.58,18.6,18.57,18.57,171200.0,13.8989,13.9139,13.8915,13.8915,171200.0
2008-02-04 14:30:00,18.57,18.58,18.52,18.52,247400.0,13.8915,13.8989,13.8541,13.8541,247400.0
2008-02-04 14:40:00,18.52,18.57,18.5,18.55,216800.0,13.8541,13.8915,13.8391,13.8765,216800.0
2008-02-04 14:50:00,18.56,18.58,18.5,18.57,251300.0,13.884,13.8989,13.8391,13.8915,251300.0
2008-02-04 15:00:00,18.56,18.57,18.53,18.56,190000.0,13.884,13.8915,13.8615,13.884,190000.0
2008-02-04 15:10:00,18.56,18.58,18.54,18.56,198000.0,13.884,13.8989,13.869,13.884,198000.0
2008-02-04 15:20:00,18.56,18.59,18.54,18.58,204100.0,13.884,13.9064,13.869,13.8989,204100.0
2008-02-04 15:30:00,18.58,18.58,18.52,18.54,365100.0,13.8989,13.8989,13.8541,13.869,365100.0
2008-02-04 15:40:00,18.55,18.57,18.53,18.55,365200.0,13.8765,13.8915,13.8615,13.8765,365200.0
2008-02-04 15:50:00,18.54,18.56,18.48,18.49,783400.0,13.869,13.884,13.8241,13.8316,783400.0
2008-02-05 09:30:00,18.13,18.45,18.13,18.45,913800.0,13.5623,13.8017,13.5623,13.8017,913800.0
2008-02-05 09:40:00,18.45,18.61,18.45,18.47,829500.0,13.8017,13.9214,13.8017,13.8166,829500.0
2008-02-05 09:50:00,18.48,18.54,18.45,18.54,911200.0,13.8241,13.869,13.8017,13.869,911200.0
2008-02-05 10:00:00,18.54,18.61,18.49,18.53,1283800.0,13.869,13.9214,13.8316,13.8615,1283800.0
2008-02-05 10:10:00,18.53,18.53,18.46,18.51,409800.0,13.8615,13.8615,13.8092,13.8466,409800.0
2008-02-05 10:20:00,18.51,18.52,18.44,18.49,552100.0,13.8466,13.8541,13.7942,13.8316,552100.0
2008-02-05 10:30:00,18.48,18.49,18.36,18.37,640700.0,13.8241,13.8316,13.7344,13.7418,640700.0
2008-02-05 10:40:00,18.37,18.38,18.25,18.27,567000.0,13.7418,13.7493,13.6521,13.667,567000.0
2008-02-05 10:50:00,18.27,18.31,18.22,18.26,626800.0,13.667,13.697,13.6296,13.6596,626800.0
2008-02-05 11:00:00,18.26,18.26,18.16,18.2,641300.0,13.6596,13.6596,13.5847,13.6147,641300.0
2008-02-05 11:10:00,18.2,18.23,18.15,18.19,393400.0,13.6147,13.6371,13.5773,13.6072,393400.0
2008-02-05 11:20:00,18.19,18.24,18.17,18.22,378600.0,13.6072,13.6446,13.5922,13.6296,378600.0
2008-02-05 11:30:00,18.22,18.22,18.16,18.19,376100.0,13.6296,13.6296,13.5847,13.6072,376100.0
2008-02-05 11:40:00,18.19,18.27,18.17,18.25,343900.0,13.6072,13.667,13.5922,13.6521,343900.0
2008-02-05 11:50:00,18.24,18.28,18.2,18.26,331600.0,13.6446,13.6745,13.6147,13.6596,331600.0
2008-02-05 12:00:00,18.27,18.27,18.22,18.23,225000.0,13.667,13.667,13.6296,13.6371,225000.0
2008-02-05 12:10:00,18.24,18.25,18.17,18.23,372900.0,13.6446,13.6521,13.5922,13.6371,372900.0
2008-02-05 12:20:00,18.23,18.28,18.2,18.22,515900.0,13.6371,13.6745,13.6147,13.6296,515900.0
2008-02-05 12:30:00,18.22,18.25,18.19,18.22,345100.0,13.6296,13.6521,13.6072,13.6296,345100.0
2008-02-05 12:40:00,18.21,18.28,18.21,18.28,253300.0,13.6222,13.6745,13.6222,13.6745,253300.0
2008-02-05 12:50:00,18.27,18.28,18.25,18.27,262500.0,13.667,13.6745,13.6521,13.667,262500.0
2008-02-05 13:00:00,18.26,18.3,18.2,18.21,389300.0,13.6596,13.6895,13.6147,13.6222,389300.0
2008-02-05 13:10:00,18.2,18.24,18.18,18.24,333300.0,13.6147,13.6446,13.5997,13.6446,333300.0
2008-02-05 13:20:00,18.24,18.26,18.21,18.23,252900.0,13.6446,13.6596,13.6222,13.6371,252900.0
2008-02-05 13:30:00,18.23,18.24,18.15,18.18,422500.0,13.6371,13.6446,13.5773,13.5997,422500.0
2008-02-05 13:40:00,18.17,18.21,18.15,18.17,431200.0,13.5922,13.6222,13.5773,13.5922,431200.0
2008-02-05 13:50:00,18.17,18.2,18.16,18.2,239100.0,13.5922,13.6147,13.5847,13.6147,239100.0
2008-02-05 14:00:00,18.19,18.2,18.11,18.19,544400.0,13.6072,13.6147,13.5473,13.6072,544400.0
2008-02-05 14:10:00,18.19,18.21,18.15,18.2,463300.0,13.6072,13.6222,13.5773,13.6147,463300.0
2008-02-05 14:20:00,18.2,18.25,18.2,18.24,488700.0,13.6147,13.6521,13.6147,13.6446,488700.0
2008-02-05 14:30:00,18.25,18.3,18.23,18.28,356600.0,13.6521,13.6895,13.6371,13.6745,356600.0
2008-02-05 14:40:00,18.28,18.29,18.24,18.27,503300.0,13.6745,13.682,13.6446,13.667,503300.0
2008-02-05 14:50:00,18.27,18.28,18.23,18.24,490600.0,13.667,13.6745,13.6371,13.6446,490600.0
2008-02-05 15:00:00,18.24,18.25,18.21,18.22,602500.0,13.6446,13.6521,13.6222,13.6296,602500.0
2008-02-05 15:10:00,18.22,18.23,18.15,18.23,740400.0,13.6296,13.6371,13.5773,13.6371,740400.0
2008-02-05 15:20:00,18.22,18.25,18.18,18.23,580700.0,13.6296,13.6521,13.5997,13.6371,580700.0
2008-02-05 15:30:00,18.23,18.26,18.21,18.21,482100.0,13.6371,13.6596,13.6222,13.6222,482100.0
2008-02-05 15:40:00,18.21,18.22,18.11,18.14,778600.0,13.6222,13.6296,13.5473,13.5698,778600.0
2008-02-05 15:50:00,18.13,18.18,18.08,18.11,1613900.0,13.5623,13.5997,13.5249,13.5473,1613900.0
2008-02-06 09:30:00,18.21,18.24,18.01,18.05,434500.0,13.6222,13.6446,13.4725,13.5025,434500.0
2008-02-06 09:40:00,18.05,18.11,17.89,17.91,624700.0,13.5025,13.5473,13.3828,13.3977,624700.0
2008-02-06 09:50:00,17.91,17.98,17.89,17.93,467400.0,13.3977,13.4501,13.3828,13.4127,467400.0
2008-02-06 10:00:00,17.93,18.23,17.92,18.16,855200.0,13.4127,13.6371,13.4052,13.5847,855200.0
2008-02-06 10:10:00,18.17,18.22,18.06,18.07,370500.0,13.5922,13.6296,13.5099,13.5174,370500.0
2008-02-06 10:20:00,18.06,18.12,17.89,17.9,413500.0,13.5099,13.5548,13.3828,13.3903,413500.0
2008-02-06 10:30:00,17.9,18.04,17.87,18.01,892600.0,13.3903,13.495,13.3678,13.4725,892600.0
2008-02-06 10:40:00,18.01,18.08,17.98,18.06,415400.0,13.4725,13.5249,13.4501,13.5099,415400.0
2008-02-06 10:50:00,18.06,18.12,18.05,18.11,376900.0,13.5099,13.5548,13.5025,13.5473,376900.0
2008-02-06 11:00:00,18.11,18.2,18.09,18.13,340100.0,13.5473,13.6147,13.5324,13.5623,340100.0
2008-02-06 11:10:00,18.13,18.16,18.1,18.12,383100.0,13.5623,13.5847,13.5399,13.5548,383100.0
2008-02-06 11:20:00,18.12,18.17,18.09,18.12,499300.0,13.5548,13.5922,13.5324,13.5548,499300.0
2008-02-06 11:30:00,18.13,18.14,18.08,18.09,276800.0,13.5623,13.5698,13.5249,13.5324,276800.0
2008-02-06 11:40:00,18.1,18.15,18.09,18.12,246800.0,13.5399,13.5773,13.5324,13.5548,246800.0
2008-02-06 11:50:00,18.12,18.15,18.11,18.12,223800.0,13.5548,13.5773,13.5473,13.5548,223800.0
2008-02-06 12:00:00,18.12,18.16,18.11,18.16,158800.0,13.5548,13.5847,13.5473,13.5847,158800.0
2008-02-06 12:10:00,18.16,18.16,18.11,18.13,206800.0,13.5847,13.5847,13.5473,13.5623,206800.0
2008-02-06 12:20:00,18.13,18.13,18.09,18.1,307800.0,13.5623,13.5623,13.5324,13.5399,307800.0
2008-02-06 12:30:00,18.1,18.1,18.09,18.09,182300.0,13.5399,13.5399,13.5324,13.5324,182300.0
2008-02-06 12:40:00,18.1,18.11,18.03,18.04,313000.0,13.5399,13.5473,13.4875,13.495,313000.0
2008-02-06 12:50:00,18.04,18.06,18.02,18.03,330700.0,13.495,13.5099,13.48,13.4875,330700.0
2008-02-06 13:00:00,18.03,18.08,18.0,18.04,732600.0,13.4875,13.5249,13.4651,13.495,732600.0
2008-02-06 13:10:00,18.04,18.04,17.98,17.98,507600.0,13.495,13.495,13.4501,13.4501,507600.0
2008-02-06 13:20:00,17.98,18.0,17.98,17.99,195600.0,13.4501,13.4651,13.4501,13.4576,195600.0
2008-02-06 13:30:00,17.99,17.99,17.89,17.91,518500.0,13.4576,13.4576,13.3828,13.3977,518500.0
2008-02-06 13:40:00,17.9,17.91,17.85,17.88,273500.0,13.3903,13.3977,13.3529,13.3753,273500.0
2008-02-06 13:50:00,17.88,17.89,17.77,17.78,327100.0,13.3753,13.3828,13.293,13.3005,327100.0
2008-02-06 14:00:00,17.78,17.82,17.76,17.82,455000.0,13.3005,13.3304,13.2855,13.3304,455000.0
2008-02-06 14:10:00,17.82,17.82,17.72,17.73,641900.0,13.3304,13.3304,13.2556,13.2631,641900.0
2008-02-06 14:20:00,17.74,17.75,17.65,17.74,728700.0,13.2706,13.278,13.2032,13.2706,728700.0
2008-02-06 14:30:00,17.73,17.73,17.61,17.67,777900.0,13.2631,13.2631,13.1733,13.2182,777900.0
2008-02-06 14:40:00,17.67,17.67,17.61,17.64,582900.0,13.2182,13.2182,13.1733,13.1958,582900.0
2008-02-06 14:50:00,17.64,17.67,17.58,17.64,885000.0,13.1958,13.2182,13.1509,13.1958,885000.0
2008-02-06 15:00:00,17.64,17.64,17.58,17.64,645300.0,13.1958,13.1958,13.1509,13.1958,645300.0
2008-02-06 15:10:00,17.64,17.65,17.52,17.63,935500.0,13.1958,13.2032,13.106,13.1883,935500.0
2008-02-06 15:20:00,17.64,17.68,17.58,17.66,660400.0,13.1958,13.2257,13.1509,13.2107,660400.0
2008-02-06 15:30:00,17.66,17.67,17.54,17.55,709700.0,13.2107,13.2182,13.121,13.1284,709700.0
2008-02-06 15:40:00,17.55,17.55,17.5,17.51,1138100.0,13.1284,13.1284,13.091,13.0985,1138100.0
2008-02-06 15:50:00,17.51,17.51,17.43,17.51,1562000.0,13.0985,13.0985,13.0387,13.0985,1562000.0
2008-02-07 09:30:00,17.38,17.52,17.26,17.4,1154800.0,13.0013,13.106,12.9115,13.0162,1154800.0
2008-02-07 09:40:00,17.4,17.5,17.33,17.33,675400.0,13.0162,13.091,12.9639,12.9639,675400.0
2008-02-07 09:50:00,17.33,17.34,17.15,17.18,1064300.0,12.9639,12.9713,12.8292,12.8517,1064300.0
2008-02-07 10:00:00,17.18,17.5,17.18,17.43,945300.0,12.8517,13.091,12.8517,13.0387,945300.0
2008-02-07 10:10:00,17.44,17.59,17.28,17.53,1430000.0,13.0461,13.1584,12.9265,13.1135,1430000.0
2008-02-07 10:20:00,17.54,17.65,17.51,17.55,1257500.0,13.121,13.2032,13.0985,13.1284,1257500.0
2008-02-07 10:30:00,17.55,17.61,17.53,17.54,878800.0,13.1284,13.1733,13.1135,13.121,878800.0
2008-02-07 10:40:00,17.55,17.55,17.44,17.51,675200.0,13.1284,13.1284,13.0461,13.0985,675200.0
2008-02-07 10:50:00,17.51,17.56,17.44,17.44,463000.0,13.0985,13.1359,13.0461,13.0461,463000.0
2008-02-07 11:00:00,17.44,17.49,17.39,17.45,504500.0,13.0461,13.0835,13.0087,13.0536,504500.0
2008-02-07 11:10:00,17.45,17.45,17.38,17.39,390200.0,13.0536,13.0536,13.0013,13.0087,390200.0
2008-02-07 11:20:00,17.39,17.43,17.36,17.4,294600.0,13.0087,13.0387,12.9863,13.0162,294600.0
2008-02-07 11:30:00,17.4,17.46,17.4,17.43,263600.0,13.0162,13.0611,13.0162,13.0387,263600.0
2008-02-07 11:40:00,17.44,17.51,17.43,17.51,360300.0,13.0461,13.0985,13.0387,13.0985,360300.0
2008-02-07 11:50:00,17.5,17.56,17.47,17.55,378700.0,13.091,13.1359,13.0686,13.1284,378700.0
2008-02-07 12:00:00,17.56,17.57,17.51,17.51,227100.0,13.1359,13.1434,13.0985,13.0985,227100.0
2008-02-07 12:10:00,17.52,17.58,17.5,17.55,352000.0,13.106,13.1509,13.091,13.1284,352000.0
2008-02-07 12:20:00,17.55,17.62,17.52,17.62,388700.0,13.1284,13.1808,13.106,13.1808,388700.0
2008-02-07 12:30:00,17.61,17.69,17.6,17.65,356700.0,13.1733,13.2332,13.1658,13.2032,356700.0
2008-02-07 12:40:00,17.66,17.69,17.63,17.67,425500.0,13.2107,13.2332,13.1883,13.2182,425500.0
2008-02-07 12:50:00,17.67,17.69,17.63,17.65,399200.0,13.2182,13.2332,13.1883,13.2032,399200.0
2008-02-07 13:00:00,17.64,17.65,17.6,17.64,164500.0,13.1958,13.2032,13.1658,13.1958,164500.0
2008-02-07 13:10:00,17.64,17.65,17.59,17.6,172600.0,13.1958,13.2032,13.1584,13.1658,172600.0
2008-02-07 13:20:00,17.6,17.79,17.59,17.72,391100.0,13.1658,13.308,13.1584,13.2556,391100.0
2008-02-07 13:30:00,17.71,17.74,17.67,17.68,207400.0,13.2481,13.2706,13.2182,13.2257,207400.0
2008-02-07 13:40:00,17.67,17.78,17.67,17.75,384100.0,13.2182,13.3005,13.2182,13.278,384100.0
2008-02-07 13:50:00,17.75,17.86,17.7,17.85,521300.0,13.278,13.3603,13.2406,13.3529,521300.0
2008-02-07 14:00:00,17.85,17.88,17.79,17.81,592100.0,13.3529,13.3753,13.308,13.3229,592100.0
2008-02-07 14:10:00,17.81,17.82,17.59,17.64,581000.0,13.3229,13.3304,13.1584,13.1958,581000.0
2008-02-07 14:20:00,17.63,17.69,17.57,17.65,385800.0,13.1883,13.2332,13.1434,13.2032,385800.0
2008-02-07 14:30:00,17.64,17.64,17.55,17.56,465300.0,13.1958,13.1958,13.1284,13.1359,465300.0
2008-02-07 14:40:00,17.56,17.64,17.53,17.63,466600.0,13.1359,13.1958,13.1135,13.1883,466600.0
2008-02-07 14:50:00,17.63,17.64,17.51,17.52,415600.0,13.1883,13.1958,13.0985,13.106,415600.0
2008-02-07 15:00:00,17.52,17.54,17.4,17.4,1048300.0,13.106,13.121,13.0162,13.0162,1048300.0
2008-02-07 15:10:00,17.4,17.59,17.38,17.56,736200.0,13.0162,13.1584,13.0013,13.1359,736200.0
2008-02-07 15:20:00,17.57,17.64,17.53,17.58,438700.0,13.1434,13.1958,13.1135,13.1509,438700.0
2008-02-07 15:30:00,17.57,17.69,17.57,17.63,579100.0,13.1434,13.2332,13.1434,13.1883,579100.0
2008-02-07 15:40:00,17.63,17.65,17.56,17.61,503800.0,13.1883,13.2032,13.1359,13.1733,503800.0
2008-02-07 15:50:00,17.62,17.66,17.59,17.66,677500.0,13.1808,13.2107,13.1584,13.2107,677500.0
2008-02-08 09:30:00,17.65,17.98,17.61,17.89,767900.0,13.2032,13.4501,13.1733,13.3828,767900.0
2008-02-08 09:40:00,17.89,17.92,17.75,17.76,540900.0,13.3828,13.4052,13.278,13.2855,540900.0
2008-02-08 09:50:00,17.77,17.82,17.76,17.77,360200.0,13.293,13.3304,13.2855,13.293,360200.0
2008-02-08 10:00:00,17.77,17.87,17.71,17.84,635800.0,13.293,13.3678,13.2481,13.3454,635800.0
2008-02-08 10:10:00,17.83,17.83,17.76,17.81,438300.0,13.3379,13.3379,13.2855,13.3229,438300.0
2008-02-08 10:20:00,17.8,17.84,17.78,17.8,465600.0,13.3154,13.3454,13.3005,13.3154,465600.0
2008-02-08 10:30:00,17.8,17.81,17.72,17.76,418500.0,13.3154,13.3229,13.2556,13.2855,418500.0
2008-02-08 10:40:00,17.76,17.82,17.75,17.81,322500.0,13.2855,13.3304,13.278,13.3229,322500.0
2008-02-08 10:50:00,17.81,17.91,17.8,17.85,607500.0,13.3229,13.3977,13.3154,13.3529,607500.0
2008-02-08 11:00:00,17.85,17.91,17.84,17.9,262900.0,13.3529,13.3977,13.3454,13.3903,262900.0
2008-02-08 11:10:00,17.91,17.95,17.89,17.93,653000.0,13.3977,13.4277,13.3828,13.4127,653000.0
2008-02-08 11:20:00,17.93,17.93,17.85,17.85,369100.0,13.4127,13.4127,13.3529,13.3529,369100.0
2008-02-08 11:30:00,17.85,17.93,17.85,17.89,302500.0,13.3529,13.4127,13.3529,13.3828,302500.0
2008-02-08 11:40:00,17.89,17.92,17.87,17.88,209800.0,13.3828,13.4052,13.3678,13.3753,209800.0
2008-02-08 11:50:00,17.89,17.89,17.81,17.82,311000.0,13.3828,13.3828,13.3229,13.3304,311000.0
2008-02-08 12:00:00,17.81,17.92,17.81,17.91,325600.0,13.3229,13.4052,13.3229,13.3977,325600.0
2008-02-08 12:10:00,17.91,17.93,17.85,17.87,292600.0,13.3977,13.4127,13.3529,13.3678,292600.0
2008-02-08 12:20:00,17.86,17.91,17.79,17.91,351400.0,13.3603,13.3977,13.308,13.3977,351400.0
2008-02-08 12:30:00,17.91,17.93,17.86,17.87,216100.0,13.3977,13.4127,13.3603,13.3678,216100.0
2008-02-08 12:40:00,17.87,17.89,17.84,17.86,289800.0,13.3678,13.3828,13.3454,13.3603,289800.0
2008-02-08 12:50:00,17.87,17.91,17.85,17.91,158400.0,13.3678,13.3977,13.3529,13.3977,158400.0
2008-02-08 13:00:00,17.91,17.91,17.87,17.9,158200.0,13.3977,13.3977,13.3678,13.3903,158200.0
2008-02-08 13:10:00,17.91,17.93,17.87,17.88,409000.0,13.3977,13.4127,13.3678,13.3753,409000.0
2008-02-08 13:20:00,17.88,17.92,17.83,17.87,520500.0,13.3753,13.4052,13.3379,13.3678,520500.0
2008-02-08 13:30:00,17.87,17.89,17.76,17.78,726800.0,13.3678,13.3828,13.2855,13.3005,726800.0
2008-02-08 13:40:00,17.78,17.84,17.73,17.83,684900.0,13.3005,13.3454,13.2631,13.3379,684900.0
2008-02-08 13:50:00,17.82,17.88,17.8,17.87,610100.0,13.3304,13.3753,13.3154,13.3678,610100.0
2008-02-08 14:00:00,17.87,17.87,17.8,17.85,373400.0,13.3678,13.3678,13.3154,13.3529,373400.0
2008-02-08 14:10:00,17.85,17.93,17.84,17.93,326800.0,13.3529,13.4127,13.3454,13.4127,326800.0
2008-02-08 14:20:00,17.92,17.95,17.87,17.9,422900.0,13.4052,13.4277,13.3678,13.3903,422900.0
2008-02-08 14:30:00,17.9,17.93,17.9,17.9,233800.0,13.3903,13.4127,13.3903,13.3903,233800.0
2008-02-08 14:40:00,17.9,17.96,17.89,17.93,461600.0,13.3903,13.4351,13.3828,13.4127,461600.0
2008-02-08 14:50:00,17.93,17.94,17.85,17.86,414600.0,13.4127,13.4202,13.3529,13.3603,414600.0
2008-02-08 15:00:00,17.86,17.86,17.77,17.85,625500.0,13.3603,13.3603,13.293,13.3529,625500.0
2008-02-08 15:10:00,17.86,17.93,17.85,17.93,344500.0,13.3603,13.4127,13.3529,13.4127,344500.0
2008-02-08 15:20:00,17.92,17.93,17.88,17.9,324800.0,13.4052,13.4127,13.3753,13.3903,324800.0
2008-02-08 15:30:00,17.9,17.98,17.85,17.88,473400.0,13.3903,13.4501,13.3529,13.3753,473400.0
2008-02-08 15:40:00,17.88,18.01,17.87,18.0,525400.0,13.3753,13.4725,13.3678,13.4651,525400.0
2008-02-08 15:50:00,18.0,18.01,17.91,17.94,593200.0,13.4651,13.4725,13.3977,13.4202,593200.0
2008-02-11 09:30:00,17.97,18.29,17.97,18.24,1027300.0,13.4426,13.682,13.4426,13.6446,1027300.0
2008-02-11 09:40:00,18.24,18.29,18.15,18.2,953300.0,13.6446,13.682,13.5773,13.6147,953300.0
2008-02-11 09:50:00,18.19,18.26,18.17,18.26,610100.0,13.6072,13.6596,13.5922,13.6596,610100.0
2008-02-11 10:00:00,18.26,18.45,18.25,18.25,1506900.0,13.6596,13.8017,13.6521,13.6521,1506900.0
2008-02-11 10:10:00,18.25,18.28,18.2,18.23,732400.0,13.6521,13.6745,13.6147,13.6371,732400.0
2008-02-11 10:20:00,18.23,18.24,18.19,18.21,493200.0,13.6371,13.6446,13.6072,13.6222,493200.0
2008-02-11 10:30:00,18.21,18.29,18.2,18.24,638000.0,13.6222,13.682,13.6147,13.6446,638000.0
2008-02-11 10:40:00,18.24,18.35,18.21,18.35,412300.0,13.6446,13.7269,13.6222,13.7269,412300.0
2008-02-11 10:50:00,18.35,18.43,18.33,18.42,575600.0,13.7269,13.7867,13.7119,13.7792,575600.0
2008-02-11 11:00:00,18.42,18.77,18.37,18.76,1357500.0,13.7792,14.0411,13.7418,14.0336,1357500.0
2008-02-11 11:10:00,18.76,18.78,18.37,18.78,990600.0,14.0336,14.0485,13.7418,14.0485,990600.0
2008-02-11 11:20:00,18.78,18.87,18.77,18.82,1529400.0,14.0485,14.1159,14.0411,14.0785,1529400.0
2008-02-11 11:30:00,18.81,18.85,18.81,18.82,1248600.0,14.071,14.1009,14.071,14.0785,1248600.0
2008-02-11 11:40:00,18.82,18.83,18.78,18.8,800700.0,14.0785,14.0859,14.0485,14.0635,800700.0
2008-02-11 11:50:00,18.8,18.85,18.8,18.82,736600.0,14.0635,14.1009,14.0635,14.0785,736600.0
2008-02-11 12:00:00,18.81,18.89,18.8,18.8,775600.0,14.071,14.1308,14.0635,14.0635,775600.0
2008-02-11 12:10:00,18.8,18.81,18.72,18.73,340500.0,14.0635,14.071,14.0037,14.0111,340500.0
2008-02-11 12:20:00,18.73,18.73,18.57,18.6,652100.0,14.0111,14.0111,13.8915,13.9139,652100.0
2008-02-11 12:30:00,18.59,18.69,18.57,18.67,386300.0,13.9064,13.9812,13.8915,13.9663,386300.0
2008-02-11 12:40:00,18.67,18.72,18.62,18.7,471500.0,13.9663,14.0037,13.9289,13.9887,471500.0
2008-02-11 12:50:00,18.71,18.74,18.7,18.73,338200.0,13.9962,14.0186,13.9887,14.0111,338200.0
2008-02-11 13:00:00,18.74,18.8,18.63,18.67,717200.0,14.0186,14.0635,13.9363,13.9663,717200.0
2008-02-11 13:10:00,18.66,18.69,18.55,18.56,427900.0,13.9588,13.9812,13.8765,13.884,427900.0
2008-02-11 13:20:00,18.56,18.6,18.56,18.6,434900.0,13.884,13.9139,13.884,13.9139,434900.0
2008-02-11 13:30:00,18.6,18.64,18.59,18.63,371500.0,13.9139,13.9438,13.9064,13.9363,371500.0
2008-02-11 13:40:00,18.63,18.64,18.56,18.56,389800.0,13.9363,13.9438,13.884,13.884,389800.0
2008-02-11 13:50:00,18.56,18.59,18.55,18.57,542300.0,13.884,13.9064,13.8765,13.8915,542300.0
2008-02-11 14:00:00,18.57,18.58,18.51,18.52,538300.0,13.8915,13.8989,13.8466,13.8541,538300.0
2008-02-11 14:10:00,18.52,18.59,18.51,18.57,660000.0,13.8541,13.9064,13.8466,13.8915,660000.0
2008-02-11 14:20:00,18.57,18.58,18.44,18.49,920800.0,13.8915,13.8989,13.7942,13.8316,920800.0
2008-02-11 14:30:00,18.49,18.51,18.46,18.5,409300.0,13.8316,13.8466,13.8092,13.8391,409300.0
2008-02-11 14:40:00,18.5,18.6,18.5,18.6,774400.0,13.8391,13.9139,13.8391,13.9139,774400.0
2008-02-11 14:50:00,18.6,18.62,18.56,18.56,885200.0,13.9139,13.9289,13.884,13.884,885200.0
2008-02-11 15:00:00,18.57,18.6,18.52,18.6,499600.0,13.8915,13.9139,13.8541,13.9139,499600.0
2008-02-11 15:10:00,18.6,18.66,18.56,18.57,485500.0,13.9139,13.9588,13.884,13.8915,485500.0
2008-02-11 15:20:00,18.57,18.63,18.54,18.59,470600.0,13.8915,13.9363,13.869,13.9064,470600.0
2008-02-11 15:30:00,18.59,18.6,18.47,18.48,629100.0,13.9064,13.9139,13.8166,13.8241,629100.0
2008-02-11 15:40:00,18.48,18.53,18.35,18.52,1483200.0,13.8241,13.8615,13.7269,13.8541,1483200.0
2008-02-11 15:50:00,18.51,18.54,18.43,18.46,1128900.0,13.8466,13.869,13.7867,13.8092,1128900.0
2008-02-12 09:30:00,18.74,18.8,18.43,18.54,1092900.0,14.0652,14.1102,13.8325,13.9151,1092900.0
2008-02-12 09:40:00,18.54,18.73,18.53,18.67,1147900.0,13.9151,14.0577,13.9076,14.0126,1147900.0
2008-02-12 09:50:00,18.67,18.67,18.48,18.52,1507200.0,14.0126,14.0126,13.87,13.9001,1507200.0
2008-02-12 10:00:00,18.52,18.61,18.39,18.44,1396400.0,13.9001,13.9676,13.8025,13.84,1396400.0
2008-02-12 10:10:00,18.45,18.48,18.39,18.4,770000.0,13.8475,13.87,13.8025,13.81,770000.0
2008-02-12 10:20:00,18.42,18.51,18.35,18.36,850200.0,13.825,13.8925,13.7725,13.78,850200.0
2008-02-12 10:30:00,18.36,18.39,18.23,18.3,707400.0,13.78,13.8025,13.6824,13.7349,707400.0
2008-02-12 10:40:00,18.3,18.42,18.3,18.38,969700.0,13.7349,13.825,13.7349,13.795,969700.0
2008-02-12 10:50:00,18.38,18.38,18.32,18.37,603900.0,13.795,13.795,13.7499,13.7875,603900.0
2008-02-12 11:00:00,18.37,18.37,18.3,18.31,443300.0,13.7875,13.7875,13.7349,13.7424,443300.0
2008-02-12 11:10:00,18.31,18.36,18.3,18.34,499600.0,13.7424,13.78,13.7349,13.765,499600.0
2008-02-12 11:20:00,18.35,18.36,18.29,18.33,452900.0,13.7725,13.78,13.7274,13.7574,452900.0
2008-02-12 11:30:00,18.33,18.37,18.29,18.29,326400.0,13.7574,13.7875,13.7274,13.7274,326400.0
2008-02-12 11:40:00,18.3,18.49,18.29,18.44,572800.0,13.7349,13.8775,13.7274,13.84,572800.0
2008-02-12 11:50:00,18.44,18.49,18.43,18.46,360500.0,13.84,13.8775,13.8325,13.855,360500.0
2008-02-12 12:00:00,18.46,18.46,18.38,18.42,497500.0,13.855,13.855,13.795,13.825,497500.0
2008-02-12 12:10:00,18.42,18.48,18.42,18.46,363700.0,13.825,13.87,13.825,13.855,363700.0
2008-02-12 12:20:00,18.45,18.46,18.36,18.42,415300.0,13.8475,13.855,13.78,13.825,415300.0
2008-02-12 12:30:00,18.41,18.42,18.29,18.31,485000.0,13.8175,13.825,13.7274,13.7424,485000.0
2008-02-12 12:40:00,18.3,18.33,18.29,18.29,388300.0,13.7349,13.7574,13.7274,13.7274,388300.0
2008-02-12 12:50:00,18.29,18.32,18.27,18.3,353500.0,13.7274,13.7499,13.7124,13.7349,353500.0
2008-02-12 13:00:00,18.3,18.39,18.29,18.35,484700.0,13.7349,13.8025,13.7274,13.7725,484700.0
2008-02-12 13:10:00,18.36,18.36,18.3,18.33,400100.0,13.78,13.78,13.7349,13.7574,400100.0
2008-02-12 13:20:00,18.34,18.43,18.32,18.38,817300.0,13.765,13.8325,13.7499,13.795,817300.0
2008-02-12 13:30:00,18.38,18.42,18.32,18.35,754100.0,13.795,13.825,13.7499,13.7725,754100.0
2008-02-12 13:40:00,18.35,18.37,18.32,18.36,449300.0,13.7725,13.7875,13.7499,13.78,449300.0
2008-02-12 13:50:00,18.36,18.4,18.35,18.35,251900.0,13.78,13.81,13.7725,13.7725,251900.0
2008-02-12 14:00:00,18.35,18.36,18.3,18.3,366300.0,13.7725,13.78,13.7349,13.7349,366300.0
2008-02-12 14:10:00,18.29,18.33,18.27,18.28,582600.0,13.7274,13.7574,13.7124,13.7199,582600.0
2008-02-12 14:20:00,18.28,18.3,18.25,18.25,427800.0,13.7199,13.7349,13.6974,13.6974,427800.0
2008-02-12 14:30:00,18.25,18.26,18.17,18.18,705700.0,13.6974,13.7049,13.6374,13.6449,705700.0
2008-02-12 14:40:00,18.19,18.32,18.17,18.32,937400.0,13.6524,13.7499,13.6374,13.7499,937400.0
2008-02-12 14:50:00,18.32,18.38,18.3,18.38,542500.0,13.7499,13.795,13.7349,13.795,542500.0
2008-02-12 15:00:00,18.38,18.39,18.24,18.27,964800.0,13.795,13.8025,13.6899,13.7124,964800.0
2008-02-12 15:10:00,18.27,18.28,18.19,18.2,1407500.0,13.7124,13.7199,13.6524,13.6599,1407500.0
2008-02-12 15:20:00,18.2,18.24,18.09,18.14,1500100.0,13.6599,13.6899,13.5773,13.6148,1500100.0
2008-02-12 15:30:00,18.14,18.17,18.02,18.03,1090300.0,13.6148,13.6374,13.5248,13.5323,1090300.0
2008-02-12 15:40:00,18.03,18.17,18.02,18.13,1842900.0,13.5323,13.6374,13.5248,13.6073,1842900.0
2008-02-12 15:50:00,18.13,18.16,18.06,18.07,2342600.0,13.6073,13.6299,13.5548,13.5623,2342600.0
2008-02-13 09:30:00,19.35,19.5,19.25,19.26,4994400.0,14.523,14.6356,14.4479,14.4555,4994400.0
2008-02-13 09:40:00,19.26,19.29,19.04,19.07,3738900.0,14.4555,14.478,14.2903,14.3129,3738900.0
2008-02-13 09:50:00,19.07,19.19,19.0,19.06,2634600.0,14.3129,14.4029,14.2603,14.3053,2634600.0
2008-02-13 10:00:00,19.07,19.27,19.02,19.23,2683400.0,14.3129,14.463,14.2753,14.4329,2683400.0
2008-02-13 10:10:00,19.24,19.33,19.11,19.3,2347800.0,14.4404,14.508,14.3429,14.4855,2347800.0
2008-02-13 10:20:00,19.3,19.3,19.11,19.17,1738600.0,14.4855,14.4855,14.3429,14.3879,1738600.0
2008-02-13 10:30:00,19.18,19.22,19.1,19.21,2109300.0,14.3954,14.4254,14.3354,14.4179,2109300.0
2008-02-13 10:40:00,19.22,19.3,19.18,19.19,1178200.0,14.4254,14.4855,14.3954,14.4029,1178200.0
2008-02-13 10:50:00,19.19,19.3,19.17,19.26,783700.0,14.4029,14.4855,14.3879,14.4555,783700.0
2008-02-13 11:00:00,19.27,19.29,19.21,19.28,1111100.0,14.463,14.478,14.4179,14.4705,1111100.0
2008-02-13 11:10:00,19.28,19.33,19.26,19.28,1119800.0,14.4705,14.508,14.4555,14.4705,1119800.0
2008-02-13 11:20:00,19.28,19.34,19.23,19.34,1333400.0,14.4705,14.5155,14.4329,14.5155,1333400.0
2008-02-13 11:30:00,19.34,19.37,19.31,19.34,708100.0,14.5155,14.538,14.493,14.5155,708100.0
2008-02-13 11:40:00,19.34,19.45,19.33,19.33,1285200.0,14.5155,14.5981,14.508,14.508,1285200.0
2008-02-13 11:50:00,19.33,19.41,19.32,19.36,1182000.0,14.508,14.568,14.5005,14.5305,1182000.0
2008-02-13 12:00:00,19.36,19.47,19.34,19.44,1135000.0,14.5305,14.6131,14.5155,14.5906,1135000.0
2008-02-13 12:10:00,19.44,19.46,19.36,19.41,707200.0,14.5906,14.6056,14.5305,14.568,707200.0
2008-02-13 12:20:00,19.4,19.47,19.4,19.47,1165500.0,14.5605,14.6131,14.5605,14.6131,1165500.0
2008-02-13 12:30:00,19.47,19.56,19.44,19.55,1609000.0,14.6131,14.6806,14.5906,14.6731,1609000.0
2008-02-13 12:40:00,19.54,19.55,19.45,19.49,1204700.0,14.6656,14.6731,14.5981,14.6281,1204700.0
2008-02-13 12:50:00,19.49,19.55,19.49,19.53,674700.0,14.6281,14.6731,14.6281,14.6581,674700.0
2008-02-13 13:00:00,19.53,19.61,19.5,19.6,1261200.0,14.6581,14.7181,14.6356,14.7106,1261200.0
2008-02-13 13:10:00,19.6,19.65,19.57,19.65,1409700.0,14.7106,14.7482,14.6881,14.7482,1409700.0
2008-02-13 13:20:00,19.65,19.69,19.63,19.64,1249600.0,14.7482,14.7782,14.7332,14.7407,1249600.0
2008-02-13 13:30:00,19.64,19.69,19.63,19.68,599400.0,14.7407,14.7782,14.7332,14.7707,599400.0
2008-02-13 13:40:00,19.67,19.73,19.65,19.67,1588300.0,14.7632,14.8082,14.7482,14.7632,1588300.0
2008-02-13 13:50:00,19.67,19.71,19.63,19.64,740300.0,14.7632,14.7932,14.7332,14.7407,740300.0
2008-02-13 14:00:00,19.64,19.68,19.61,19.66,750400.0,14.7407,14.7707,14.7181,14.7557,750400.0
2008-02-13 14:10:00,19.66,19.77,19.62,19.68,1604600.0,14.7557,14.8382,14.7256,14.7707,1604600.0
2008-02-13 14:20:00,19.68,19.69,19.63,19.67,744000.0,14.7707,14.7782,14.7332,14.7632,744000.0
2008-02-13 14:30:00,19.67,19.72,19.65,19.7,1103000.0,14.7632,14.8007,14.7482,14.7857,1103000.0
2008-02-13 14:40:00,19.71,19.71,19.66,19.7,676100.0,14.7932,14.7932,14.7557,14.7857,676100.0
2008-02-13 14:50:00,19.69,19.73,19.69,19.7,836300.0,14.7782,14.8082,14.7782,14.7857,836300.0
2008-02-13 15:00:00,19.7,19.72,19.65,19.65,1383700.0,14.7857,14.8007,14.7482,14.7482,1383700.0
2008-02-13 15:10:00,19.65,19.67,19.63,19.66,1061600.0,14.7482,14.7632,14.7332,14.7557,1061600.0
2008-02-13 15:20:00,19.66,19.71,19.66,19.67,1304400.0,14.7557,14.7932,14.7557,14.7632,1304400.0
2008-02-13 15:30:00,19.67,19.78,19.64,19.78,1932200.0,14.7632,14.8457,14.7407,14.8457,1932200.0
2008-02-13 15:40:00,19.78,19.84,19.74,19.81,2610400.0,14.8457,14.8908,14.8157,14.8683,2610400.0
2008-02-13 15:50:00,19.82,19.91,19.73,19.91,2878500.0,14.8758,14.9433,14.8082,14.9433,2878500.0
2008-02-14 09:30:00,19.9,19.9,19.6,19.62,1612600.0,14.9358,14.9358,14.7106,14.7256,1612600.0
2008-02-14 09:40:00,19.61,19.64,19.49,19.51,1728100.0,14.7181,14.7407,14.6281,14.6431,1728100.0
2008-02-14 09:50:00,19.5,19.59,19.45,19.46,1455900.0,14.6356,14.7031,14.5981,14.6056,1455900.0
2008-02-14 10:00:00,19.45,19.5,19.37,19.39,1174900.0,14.5981,14.6356,14.538,14.553,1174900.0
2008-02-14 10:10:00,19.38,19.53,19.38,19.52,1222000.0,14.5455,14.6581,14.5455,14.6506,1222000.0
2008-02-14 10:20:00,19.53,19.58,19.47,19.57,1320000.0,14.6581,14.6956,14.6131,14.6881,1320000.0
2008-02-14 10:30:00,19.57,19.67,19.4,19.65,1223000.0,14.6881,14.7632,14.5605,14.7482,1223000.0
2008-02-14 10:40:00,19.65,19.74,19.61,19.73,811200.0,14.7482,14.8157,14.7181,14.8082,811200.0
2008-02-14 10:50:00,19.73,19.75,19.65,19.68,894100.0,14.8082,14.8232,14.7482,14.7707,894100.0
2008-02-14 11:00:00,19.67,19.7,19.64,19.65,781800.0,14.7632,14.7857,14.7407,14.7482,781800.0
2008-02-14 11:10:00,19.66,19.66,19.57,19.58,1131100.0,14.7557,14.7557,14.6881,14.6956,1131100.0
2008-02-14 11:20:00,19.58,19.68,19.57,19.67,462400.0,14.6956,14.7707,14.6881,14.7632,462400.0
2008-02-14 11:30:00,19.67,19.73,19.65,19.66,884000.0,14.7632,14.8082,14.7482,14.7557,884000.0
2008-02-14 11:40:00,19.65,19.66,19.56,19.56,414300.0,14.7482,14.7557,14.6806,14.6806,414300.0
2008-02-14 11:50:00,19.56,19.62,19.56,19.58,283300.0,14.6806,14.7256,14.6806,14.6956,283300.0
2008-02-14 12:00:00,19.58,19.59,19.51,19.58,532000.0,14.6956,14.7031,14.6431,14.6956,532000.0
2008-02-14 12:10:00,19.58,19.6,19.56,19.56,375600.0,14.6956,14.7106,14.6806,14.6806,375600.0
2008-02-14 12:20:00,19.57,19.59,19.52,19.58,364900.0,14.6881,14.7031,14.6506,14.6956,364900.0
2008-02-14 12:30:00,19.58,19.6,19.55,19.55,506700.0,14.6956,14.7106,14.6731,14.6731,506700.0
2008-02-14 12:40:00,19.55,19.56,19.42,19.42,877600.0,14.6731,14.6806,14.5755,14.5755,877600.0
2008-02-14 12:50:00,19.42,19.49,19.37,19.38,992300.0,14.5755,14.6281,14.538,14.5455,992300.0
2008-02-14 13:00:00,19.39,19.42,19.3,19.32,1068100.0,14.553,14.5755,14.4855,14.5005,1068100.0
2008-02-14 13:10:00,19.33,19.38,19.29,19.34,692700.0,14.508,14.5455,14.478,14.5155,692700.0
2008-02-14 13:20:00,19.33,19.34,19.24,19.28,829000.0,14.508,14.5155,14.4404,14.4705,829000.0
2008-02-14 13:30:00,19.28,19.33,19.26,19.32,650900.0,14.4705,14.508,14.4555,14.5005,650900.0
2008-02-14 13:40:00,19.32,19.32,19.25,19.25,406400.0,14.5005,14.5005,14.4479,14.4479,406400.0
2008-02-14 13:50:00,19.25,19.34,19.25,19.32,621600.0,14.4479,14.5155,14.4479,14.5005,621600.0
2008-02-14 14:00:00,19.32,19.36,19.31,19.32,485100.0,14.5005,14.5305,14.493,14.5005,485100.0
2008-02-14 14:10:00,19.31,19.32,19.28,19.29,408100.0,14.493,14.5005,14.4705,14.478,408100.0
2008-02-14 14:20:00,19.29,19.3,19.22,19.24,612600.0,14.478,14.4855,14.4254,14.4404,612600.0
2008-02-14 14:30:00,19.23,19.26,19.21,19.25,499600.0,14.4329,14.4555,14.4179,14.4479,499600.0
2008-02-14 14:40:00,19.25,19.25,19.11,19.15,678300.0,14.4479,14.4479,14.3429,14.3729,678300.0
2008-02-14 14:50:00,19.14,19.27,19.12,19.22,801300.0,14.3654,14.463,14.3504,14.4254,801300.0
2008-02-14 15:00:00,19.21,19.23,19.18,19.19,485300.0,14.4179,14.4329,14.3954,14.4029,485300.0
2008-02-14 15:10:00,19.19,19.36,19.19,19.34,693500.0,14.4029,14.5305,14.4029,14.5155,693500.0
2008-02-14 15:20:00,19.34,19.35,19.26,19.27,502400.0,14.5155,14.523,14.4555,14.463,502400.0
2008-02-14 15:30:00,19.26,19.32,19.23,19.24,644500.0,14.4555,14.5005,14.4329,14.4404,644500.0
2008-02-14 15:40:00,19.23,19.26,19.21,19.26,745200.0,14.4329,14.4555,14.4179,14.4555,745200.0
2008-02-14 15:50:00,19.26,19.26,19.17,19.19,1176200.0,14.4555,14.4555,14.3879,14.4029,1176200.0
2008-02-15 09:30:00,19.06,19.34,19.0,19.12,2129900.0,14.3053,14.5155,14.2603,14.3504,2129900.0
2008-02-15 09:40:00,19.13,19.27,19.06,19.18,641600.0,14.3579,14.463,14.3053,14.3954,641600.0
2008-02-15 09:50:00,19.18,19.22,19.01,19.06,970900.0,14.3954,14.4254,14.2678,14.3053,970900.0
2008-02-15 10:00:00,19.06,19.09,18.99,19.06,880100.0,14.3053,14.3279,14.2528,14.3053,880100.0
2008-02-15 10:10:00,19.06,19.07,18.98,19.0,672900.0,14.3053,14.3129,14.2453,14.2603,672900.0
2008-02-15 10:20:00,19.0,19.02,18.94,18.97,799700.0,14.2603,14.2753,14.2153,14.2378,799700.0
2008-02-15 10:30:00,18.97,19.08,18.97,19.02,650400.0,14.2378,14.3204,14.2378,14.2753,650400.0
2008-02-15 10:40:00,19.02,19.06,19.0,19.04,458000.0,14.2753,14.3053,14.2603,14.2903,458000.0
2008-02-15 10:50:00,19.04,19.04,19.01,19.02,380100.0,14.2903,14.2903,14.2678,14.2753,380100.0
2008-02-15 11:00:00,19.02,19.03,19.0,19.01,380700.0,14.2753,14.2828,14.2603,14.2678,380700.0
2008-02-15 11:10:00,19.0,19.05,19.0,19.0,291300.0,14.2603,14.2978,14.2603,14.2603,291300.0
2008-02-15 11:20:00,19.01,19.02,19.0,19.01,323500.0,14.2678,14.2753,14.2603,14.2678,323500.0
2008-02-15 11:30:00,19.02,19.03,18.98,18.98,455700.0,14.2753,14.2828,14.2453,14.2453,455700.0
2008-02-15 11:40:00,18.98,19.01,18.97,18.99,362000.0,14.2453,14.2678,14.2378,14.2528,362000.0
2008-02-15 11:50:00,18.99,19.01,18.98,19.0,316300.0,14.2528,14.2678,14.2453,14.2603,316300.0
2008-02-15 12:00:00,19.01,19.17,19.0,19.04,930000.0,14.2678,14.3879,14.2603,14.2903,930000.0
2008-02-15 12:10:00,19.04,19.05,19.02,19.04,98400.0,14.2903,14.2978,14.2753,14.2903,98400.0
2008-02-15 12:20:00,19.04,19.04,18.98,18.99,285300.0,14.2903,14.2903,14.2453,14.2528,285300.0
2008-02-15 12:30:00,18.98,18.99,18.96,18.97,351100.0,14.2453,14.2528,14.2303,14.2378,351100.0
2008-02-15 12:40:00,18.97,18.98,18.94,18.96,459500.0,14.2378,14.2453,14.2153,14.2303,459500.0
2008-02-15 12:50:00,18.95,18.98,18.94,18.97,192300.0,14.2228,14.2453,14.2153,14.2378,192300.0
2008-02-15 13:00:00,18.98,18.99,18.95,18.97,197900.0,14.2453,14.2528,14.2228,14.2378,197900.0
2008-02-15 13:10:00,18.97,19.03,18.96,19.01,242900.0,14.2378,14.2828,14.2303,14.2678,242900.0
2008-02-15 13:20:00,19.0,19.01,18.99,18.99,223800.0,14.2603,14.2678,14.2528,14.2528,223800.0
2008-02-15 13:30:00,18.99,19.0,18.98,18.99,81800.0,14.2528,14.2603,14.2453,14.2528,81800.0
2008-02-15 13:40:00,18.99,19.05,18.98,19.0,338500.0,14.2528,14.2978,14.2453,14.2603,338500.0
2008-02-15 13:50:00,19.0,19.07,19.0,19.07,335100.0,14.2603,14.3129,14.2603,14.3129,335100.0
2008-02-15 14:00:00,19.06,19.07,18.98,18.99,787900.0,14.3053,14.3129,14.2453,14.2528,787900.0
2008-02-15 14:10:00,19.0,19.01,18.93,18.95,821700.0,14.2603,14.2678,14.2078,14.2228,821700.0
2008-02-15 14:20:00,18.95,18.97,18.94,18.96,202800.0,14.2228,14.2378,14.2153,14.2303,202800.0
2008-02-15 14:30:00,18.96,18.99,18.96,18.98,338400.0,14.2303,14.2528,14.2303,14.2453,338400.0
2008-02-15 14:40:00,18.99,19.0,18.96,18.97,303100.0,14.2528,14.2603,14.2303,14.2378,303100.0
2008-02-15 14:50:00,18.98,18.98,18.96,18.97,305600.0,14.2453,14.2453,14.2303,14.2378,305600.0
2008-02-15 15:00:00,18.97,19.01,18.95,18.97,541200.0,14.2378,14.2678,14.2228,14.2378,541200.0
2008-02-15 15:10:00,18.97,19.01,18.97,19.0,335800.0,14.2378,14.2678,14.2378,14.2603,335800.0
2008-02-15 15:20:00,19.0,19.0,18.94,18.96,280500.0,14.2603,14.2603,14.2153,14.2303,280500.0
2008-02-15 15:30:00,18.95,19.01,18.95,19.01,557500.0,14.2228,14.2678,14.2228,14.2678,557500.0
2008-02-15 15:40:00,19.0,19.04,18.99,19.01,611700.0,14.2603,14.2903,14.2528,14.2678,611700.0
2008-02-15 15:50:00,19.01,19.05,18.99,19.03,1180900.0,14.2678,14.2978,14.2528,14.2828,1180900.0
2008-02-19 09:30:00,19.29,19.34,19.19,19.22,881100.0,14.478,14.5155,14.4029,14.4254,881100.0
2008-02-19 09:40:00,19.23,19.29,19.17,19.24,913100.0,14.4329,14.478,14.3879,14.4404,913100.0
2008-02-19 09:50:00,19.24,19.25,19.16,19.17,676800.0,14.4404,14.4479,14.3804,14.3879,676800.0
2008-02-19 10:00:00,19.17,19.21,19.1,19.14,900000.0,14.3879,14.4179,14.3354,14.3654,900000.0
2008-02-19 10:10:00,19.14,19.17,19.09,19.17,652000.0,14.3654,14.3879,14.3279,14.3879,652000.0
2008-02-19 10:20:00,19.16,19.17,19.06,19.06,729000.0,14.3804,14.3879,14.3053,14.3053,729000.0
2008-02-19 10:30:00,19.07,19.1,19.04,19.05,471500.0,14.3129,14.3354,14.2903,14.2978,471500.0
2008-02-19 10:40:00,19.04,19.05,18.99,18.99,365700.0,14.2903,14.2978,14.2528,14.2528,365700.0
2008-02-19 10:50:00,19.0,19.0,18.98,18.99,376100.0,14.2603,14.2603,14.2453,14.2528,376100.0
2008-02-19 11:00:00,18.99,19.0,18.97,18.97,377000.0,14.2528,14.2603,14.2378,14.2378,377000.0
2008-02-19 11:10:00,18.97,18.97,18.91,18.93,643400.0,14.2378,14.2378,14.1928,14.2078,643400.0
2008-02-19 11:20:00,18.93,18.98,18.92,18.93,456700.0,14.2078,14.2453,14.2003,14.2078,456700.0
2008-02-19 11:30:00,18.93,19.0,18.93,18.95,706000.0,14.2078,14.2603,14.2078,14.2228,706000.0
2008-02-19 11:40:00,18.94,18.97,18.93,18.94,588300.0,14.2153,14.2378,14.2078,14.2153,588300.0
2008-02-19 11:50:00,18.94,18.96,18.93,18.95,334600.0,14.2153,14.2303,14.2078,14.2228,334600.0
2008-02-19 12:00:00,18.95,18.97,18.93,18.96,423700.0,14.2228,14.2378,14.2078,14.2303,423700.0
2008-02-19 12:10:00,18.96,18.99,18.95,18.98,370800.0,14.2303,14.2528,14.2228,14.2453,370800.0
2008-02-19 12:20:00,18.99,19.01,18.97,19.0,391300.0,14.2528,14.2678,14.2378,14.2603,391300.0
2008-02-19 12:30:00,19.0,19.0,18.93,18.93,389900.0,14.2603,14.2603,14.2078,14.2078,389900.0
2008-02-19 12:40:00,18.93,18.94,18.88,18.94,552000.0,14.2078,14.2153,14.1702,14.2153,552000.0
2008-02-19 12:50:00,18.94,18.99,18.91,18.91,626100.0,14.2153,14.2528,14.1928,14.1928,626100.0
2008-02-19 13:00:00,18.92,18.95,18.91,18.94,471700.0,14.2003,14.2228,14.1928,14.2153,471700.0
2008-02-19 13:10:00,18.94,19.01,18.91,19.0,1010700.0,14.2153,14.2678,14.1928,14.2603,1010700.0
2008-02-19 13:20:00,19.0,19.04,18.98,19.0,580100.0,14.2603,14.2903,14.2453,14.2603,580100.0
2008-02-19 13:30:00,19.0,19.0,18.95,18.99,696800.0,14.2603,14.2603,14.2228,14.2528,696800.0
2008-02-19 13:40:00,18.99,19.01,18.89,18.89,362300.0,14.2528,14.2678,14.1778,14.1778,362300.0
2008-02-19 13:50:00,18.9,18.94,18.85,18.85,612400.0,14.1853,14.2153,14.1477,14.1477,612400.0
2008-02-19 14:00:00,18.86,18.88,18.81,18.87,743700.0,14.1552,14.1702,14.1177,14.1627,743700.0
2008-02-19 14:10:00,18.86,18.87,18.81,18.83,594900.0,14.1552,14.1627,14.1177,14.1327,594900.0
2008-02-19 14:20:00,18.83,18.85,18.77,18.77,597900.0,14.1327,14.1477,14.0877,14.0877,597900.0
2008-02-19 14:30:00,18.78,18.78,18.64,18.65,1069700.0,14.0952,14.0952,13.9901,13.9976,1069700.0
2008-02-19 14:40:00,18.65,18.66,18.57,18.58,1103100.0,13.9976,14.0051,13.9376,13.9451,1103100.0
2008-02-19 14:50:00,18.57,18.59,18.5,18.5,818200.0,13.9376,13.9526,13.885,13.885,818200.0
2008-02-19 15:00:00,18.51,18.57,18.49,18.53,735400.0,13.8925,13.9376,13.8775,13.9076,735400.0
2008-02-19 15:10:00,18.53,18.54,18.45,18.49,934700.0,13.9076,13.9151,13.8475,13.8775,934700.0
2008-02-19 15:20:00,18.48,18.5,18.4,18.41,1143900.0,13.87,13.885,13.81,13.8175,1143900.0
2008-02-19 15:30:00,18.41,18.48,18.38,18.46,1042800.0,13.8175,13.87,13.795,13.855,1042800.0
2008-02-19 15:40:00,18.45,18.5,18.4,18.4,1383900.0,13.8475,13.885,13.81,13.81,1383900.0
2008-02-19 15:50:00,18.4,18.49,18.37,18.48,1717500.0,13.81,13.8775,13.7875,13.87,1717500.0
2008-02-20 09:30:00,18.4,18.76,18.39,18.74,952700.0,13.81,14.0802,13.8025,14.0652,952700.0
2008-02-20 09:40:00,18.73,18.89,18.71,18.89,1264300.0,14.0577,14.1778,14.0427,14.1778,1264300.0
2008-02-20 09:50:00,18.89,18.95,18.88,18.91,799900.0,14.1778,14.2228,14.1702,14.1928,799900.0
2008-02-20 10:00:00,18.9,18.93,18.85,18.92,956400.0,14.1853,14.2078,14.1477,14.2003,956400.0
2008-02-20 10:10:00,18.92,18.92,18.83,18.91,930100.0,14.2003,14.2003,14.1327,14.1928,930100.0
2008-02-20 10:20:00,18.91,19.0,18.9,18.98,656500.0,14.1928,14.2603,14.1853,14.2453,656500.0
2008-02-20 10:30:00,18.98,19.01,18.97,18.98,500600.0,14.2453,14.2678,14.2378,14.2453,500600.0
2008-02-20 10:40:00,18.98,19.01,18.92,18.99,527900.0,14.2453,14.2678,14.2003,14.2528,527900.0
2008-02-20 10:50:00,18.99,18.99,18.93,18.97,371200.0,14.2528,14.2528,14.2078,14.2378,371200.0
2008-02-20 11:00:00,18.98,19.0,18.93,18.93,364100.0,14.2453,14.2603,14.2078,14.2078,364100.0
2008-02-20 11:10:00,18.93,18.94,18.89,18.92,476200.0,14.2078,14.2153,14.1778,14.2003,476200.0
2008-02-20 11:20:00,18.92,18.96,18.91,18.95,336900.0,14.2003,14.2303,14.1928,14.2228,336900.0
2008-02-20 11:30:00,18.96,18.98,18.94,18.97,309600.0,14.2303,14.2453,14.2153,14.2378,309600.0
2008-02-20 11:40:00,18.97,18.98,18.95,18.96,193600.0,14.2378,14.2453,14.2228,14.2303,193600.0
2008-02-20 11:50:00,18.96,18.98,18.94,18.95,179200.0,14.2303,14.2453,14.2153,14.2228,179200.0
2008-02-20 12:00:00,18.95,19.09,18.95,19.09,1017100.0,14.2228,14.3279,14.2228,14.3279,1017100.0
2008-02-20 12:10:00,19.09,19.2,19.06,19.15,1045800.0,14.3279,14.4104,14.3053,14.3729,1045800.0
2008-02-20 12:20:00,19.15,19.23,19.15,19.16,479300.0,14.3729,14.4329,14.3729,14.3804,479300.0
2008-02-20 12:30:00,19.17,19.18,19.11,19.14,435500.0,14.3879,14.3954,14.3429,14.3654,435500.0
2008-02-20 12:40:00,19.15,19.18,19.11,19.14,511100.0,14.3729,14.3954,14.3429,14.3654,511100.0
2008-02-20 12:50:00,19.14,19.19,19.11,19.11,275800.0,14.3654,14.4029,14.3429,14.3429,275800.0
2008-02-20 13:00:00,19.12,19.25,19.11,19.19,530400.0,14.3504,14.4479,14.3429,14.4029,530400.0
2008-02-20 13:10:00,19.19,19.24,19.17,19.18,238800.0,14.4029,14.4404,14.3879,14.3954,238800.0
2008-02-20 13:20:00,19.18,19.21,19.17,19.19,594900.0,14.3954,14.4179,14.3879,14.4029,594900.0
2008-02-20 13:30:00,19.18,19.26,19.17,19.22,709500.0,14.3954,14.4555,14.3879,14.4254,709500.0
2008-02-20 13:40:00,19.22,19.28,19.22,19.26,371100.0,14.4254,14.4705,14.4254,14.4555,371100.0
2008-02-20 13:50:00,19.27,19.36,19.26,19.35,682600.0,14.463,14.5305,14.4555,14.523,682600.0
2008-02-20 14:00:00,19.34,19.45,19.33,19.34,1290500.0,14.5155,14.5981,14.508,14.5155,1290500.0
2008-02-20 14:10:00,19.34,19.41,19.32,19.36,1072100.0,14.5155,14.568,14.5005,14.5305,1072100.0
2008-02-20 14:20:00,19.36,19.39,19.3,19.36,479600.0,14.5305,14.553,14.4855,14.5305,479600.0
2008-02-20 14:30:00,19.35,19.47,19.35,19.46,972100.0,14.523,14.6131,14.523,14.6056,972100.0
2008-02-20 14:40:00,19.47,19.62,19.44,19.61,987400.0,14.6131,14.7256,14.5906,14.7181,987400.0
2008-02-20 14:50:00,19.62,19.69,19.59,19.64,1134700.0,14.7256,14.7782,14.7031,14.7407,1134700.0
2008-02-20 15:00:00,19.64,19.64,19.55,19.56,681400.0,14.7407,14.7407,14.6731,14.6806,681400.0
2008-02-20 15:10:00,19.57,19.57,19.47,19.52,672700.0,14.6881,14.6881,14.6131,14.6506,672700.0
2008-02-20 15:20:00,19.51,19.54,19.48,19.48,413600.0,14.6431,14.6656,14.6206,14.6206,413600.0
2008-02-20 15:30:00,19.49,19.5,19.45,19.5,760000.0,14.6281,14.6356,14.5981,14.6356,760000.0
2008-02-20 15:40:00,19.49,19.52,19.36,19.38,1329600.0,14.6281,14.6506,14.5305,14.5455,1329600.0
2008-02-20 15:50:00,19.38,19.45,19.37,19.45,1326600.0,14.5455,14.5981,14.538,14.5981,1326600.0
2008-02-21 09:30:00,19.56,19.79,19.5,19.57,848000.0,14.6806,14.8532,14.6356,14.6881,848000.0
2008-02-21 09:40:00,19.58,19.84,19.56,19.73,1028600.0,14.6956,14.8908,14.6806,14.8082,1028600.0
2008-02-21 09:50:00,19.73,19.75,19.66,19.71,684100.0,14.8082,14.8232,14.7557,14.7932,684100.0
2008-02-21 10:00:00,19.71,19.72,19.58,19.66,554900.0,14.7932,14.8007,14.6956,14.7557,554900.0
2008-02-21 10:10:00,19.66,19.85,19.66,19.83,650900.0,14.7557,14.8983,14.7557,14.8833,650900.0
2008-02-21 10:20:00,19.83,19.88,19.8,19.85,1268900.0,14.8833,14.9208,14.8607,14.8983,1268900.0
2008-02-21 10:30:00,19.86,19.87,19.76,19.79,763200.0,14.9058,14.9133,14.8307,14.8532,763200.0
2008-02-21 10:40:00,19.8,19.8,19.64,19.73,837900.0,14.8607,14.8607,14.7407,14.8082,837900.0
2008-02-21 10:50:00,19.72,19.74,19.65,19.66,378000.0,14.8007,14.8157,14.7482,14.7557,378000.0
2008-02-21 11:00:00,19.65,19.71,19.61,19.67,417300.0,14.7482,14.7932,14.7181,14.7632,417300.0
2008-02-21 11:10:00,19.68,19.79,19.67,19.79,500600.0,14.7707,14.8532,14.7632,14.8532,500600.0
2008-02-21 11:20:00,19.78,19.79,19.69,19.72,463800.0,14.8457,14.8532,14.7782,14.8007,463800.0
2008-02-21 11:30:00,19.72,19.77,19.69,19.69,363800.0,14.8007,14.8382,14.7782,14.7782,363800.0
2008-02-21 11:40:00,19.69,19.73,19.67,19.71,337600.0,14.7782,14.8082,14.7632,14.7932,337600.0
2008-02-21 11:50:00,19.71,19.76,19.71,19.74,310500.0,14.7932,14.8307,14.7932,14.8157,310500.0
2008-02-21 12:00:00,19.74,19.75,19.65,19.66,278200.0,14.8157,14.8232,14.7482,14.7557,278200.0
2008-02-21 12:10:00,19.66,19.69,19.61,19.63,417700.0,14.7557,14.7782,14.7181,14.7332,417700.0
2008-02-21 12:20:00,19.63,19.63,19.55,19.58,404100.0,14.7332,14.7332,14.6731,14.6956,404100.0
2008-02-21 12:30:00,19.59,19.59,19.5,19.56,524800.0,14.7031,14.7031,14.6356,14.6806,524800.0
2008-02-21 12:40:00,19.56,19.64,19.56,19.62,331900.0,14.6806,14.7407,14.6806,14.7256,331900.0
2008-02-21 12:50:00,19.62,19.65,19.6,19.65,188200.0,14.7256,14.7482,14.7106,14.7482,188200.0
2008-02-21 13:00:00,19.64,19.68,19.63,19.68,166500.0,14.7407,14.7707,14.7332,14.7707,166500.0
2008-02-21 13:10:00,19.67,19.68,19.58,19.65,345100.0,14.7632,14.7707,14.6956,14.7482,345100.0
2008-02-21 13:20:00,19.66,19.66,19.58,19.63,609500.0,14.7557,14.7557,14.6956,14.7332,609500.0
2008-02-21 13:30:00,19.63,19.63,19.5,19.51,393300.0,14.7332,14.7332,14.6356,14.6431,393300.0
2008-02-21 13:40:00,19.51,19.54,19.47,19.49,398200.0,14.6431,14.6656,14.6131,14.6281,398200.0
2008-02-21 13:50:00,19.49,19.5,19.46,19.46,312700.0,14.6281,14.6356,14.6056,14.6056,312700.0
2008-02-21 14:00:00,19.47,19.52,19.44,19.47,434300.0,14.6131,14.6506,14.5906,14.6131,434300.0
2008-02-21 14:10:00,19.48,19.48,19.4,19.43,301100.0,14.6206,14.6206,14.5605,14.583,301100.0
2008-02-21 14:20:00,19.43,19.46,19.39,19.43,527600.0,14.583,14.6056,14.553,14.583,527600.0
2008-02-21 14:30:00,19.43,19.45,19.4,19.43,165800.0,14.583,14.5981,14.5605,14.583,165800.0
2008-02-21 14:40:00,19.42,19.43,19.32,19.36,396400.0,14.5755,14.583,14.5005,14.5305,396400.0
2008-02-21 14:50:00,19.36,19.38,19.33,19.36,227800.0,14.5305,14.5455,14.508,14.5305,227800.0
2008-02-21 15:00:00,19.35,19.36,19.21,19.27,687500.0,14.523,14.5305,14.4179,14.463,687500.0
2008-02-21 15:10:00,19.28,19.29,19.23,19.28,548700.0,14.4705,14.478,14.4329,14.4705,548700.0
2008-02-21 15:20:00,19.28,19.31,19.23,19.25,737400.0,14.4705,14.493,14.4329,14.4479,737400.0
2008-02-21 15:30:00,19.26,19.34,19.25,19.28,926800.0,14.4555,14.5155,14.4479,14.4705,926800.0
2008-02-21 15:40:00,19.28,19.34,19.27,19.29,723500.0,14.4705,14.5155,14.463,14.478,723500.0
2008-02-21 15:50:00,19.29,19.3,19.21,19.28,1102000.0,14.478,14.4855,14.4179,14.4705,1102000.0
2008-02-22 09:30:00,19.36,19.36,19.18,19.3,552600.0,14.5305,14.5305,14.3954,14.4855,552600.0
2008-02-22 09:40:00,19.29,19.33,19.21,19.26,325900.0,14.478,14.508,14.4179,14.4555,325900.0
2008-02-22 09:50:00,19.26,19.28,19.21,19.27,1053800.0,14.4555,14.4705,14.4179,14.463,1053800.0
2008-02-22 10:00:00,19.26,19.27,19.16,19.19,653900.0,14.4555,14.463,14.3804,14.4029,653900.0
2008-02-22 10:10:00,19.19,19.26,19.18,19.26,546400.0,14.4029,14.4555,14.3954,14.4555,546400.0
2008-02-22 10:20:00,19.26,19.28,19.21,19.28,1048900.0,14.4555,14.4705,14.4179,14.4705,1048900.0
2008-02-22 10:30:00,19.29,19.33,19.22,19.23,922800.0,14.478,14.508,14.4254,14.4329,922800.0
2008-02-22 10:40:00,19.23,19.37,19.21,19.35,617900.0,14.4329,14.538,14.4179,14.523,617900.0
2008-02-22 10:50:00,19.35,19.41,19.25,19.31,530200.0,14.523,14.568,14.4479,14.493,530200.0
2008-02-22 11:00:00,19.31,19.35,19.27,19.31,327300.0,14.493,14.523,14.463,14.493,327300.0
2008-02-22 11:10:00,19.31,19.37,19.26,19.37,225200.0,14.493,14.538,14.4555,14.538,225200.0
2008-02-22 11:20:00,19.36,19.41,19.33,19.37,779100.0,14.5305,14.568,14.508,14.538,779100.0
2008-02-22 11:30:00,19.38,19.42,19.34,19.41,443100.0,14.5455,14.5755,14.5155,14.568,443100.0
2008-02-22 11:40:00,19.4,19.41,19.37,19.38,169600.0,14.5605,14.568,14.538,14.5455,169600.0
2008-02-22 11:50:00,19.39,19.41,19.37,19.4,202600.0,14.553,14.568,14.538,14.5605,202600.0
2008-02-22 12:00:00,19.41,19.42,19.39,19.4,436300.0,14.568,14.5755,14.553,14.5605,436300.0
2008-02-22 12:10:00,19.41,19.41,19.34,19.38,523300.0,14.568,14.568,14.5155,14.5455,523300.0
2008-02-22 12:20:00,19.37,19.4,19.34,19.35,411600.0,14.538,14.5605,14.5155,14.523,411600.0
2008-02-22 12:30:00,19.35,19.41,19.34,19.38,367100.0,14.523,14.568,14.5155,14.5455,367100.0
2008-02-22 12:40:00,19.39,19.42,19.35,19.37,205800.0,14.553,14.5755,14.523,14.538,205800.0
2008-02-22 12:50:00,19.36,19.39,19.34,19.35,586600.0,14.5305,14.553,14.5155,14.523,586600.0
2008-02-22 13:00:00,19.35,19.39,19.32,19.39,415500.0,14.523,14.553,14.5005,14.553,415500.0
2008-02-22 13:10:00,19.38,19.45,19.35,19.44,629500.0,14.5455,14.5981,14.523,14.5906,629500.0
2008-02-22 13:20:00,19.44,19.45,19.4,19.4,381300.0,14.5906,14.5981,14.5605,14.5605,381300.0
2008-02-22 13:30:00,19.4,19.43,19.36,19.38,622800.0,14.5605,14.583,14.5305,14.5455,622800.0
2008-02-22 13:40:00,19.37,19.37,19.29,19.32,483200.0,14.538,14.538,14.478,14.5005,483200.0
2008-02-22 13:50:00,19.33,19.37,19.31,19.33,213600.0,14.508,14.538,14.493,14.508,213600.0
2008-02-22 14:00:00,19.32,19.33,19.26,19.27,262400.0,14.5005,14.508,14.4555,14.463,262400.0
2008-02-22 14:10:00,19.27,19.36,19.26,19.35,632400.0,14.463,14.5305,14.4555,14.523,632400.0
2008-02-22 14:20:00,19.35,19.36,19.3,19.35,368300.0,14.523,14.5305,14.4855,14.523,368300.0
2008-02-22 14:30:00,19.36,19.38,19.34,19.38,248100.0,14.5305,14.5455,14.5155,14.5455,248100.0
2008-02-22 14:40:00,19.38,19.39,19.35,19.39,211300.0,14.5455,14.553,14.523,14.553,211300.0
2008-02-22 14:50:00,19.39,19.4,19.37,19.39,444800.0,14.553,14.5605,14.538,14.553,444800.0
2008-02-22 15:00:00,19.39,19.4,19.36,19.37,357400.0,14.553,14.5605,14.5305,14.538,357400.0
2008-02-22 15:10:00,19.37,19.38,19.27,19.29,631000.0,14.538,14.5455,14.463,14.478,631000.0
2008-02-22 15:20:00,19.3,19.43,19.28,19.41,520600.0,14.4855,14.583,14.4705,14.568,520600.0
2008-02-22 15:30:00,19.42,19.57,19.41,19.53,1436100.0,14.5755,14.6881,14.568,14.6581,1436100.0
2008-02-22 15:40:00,19.54,19.63,19.51,19.62,1395300.0,14.6656,14.7332,14.6431,14.7256,1395300.0
2008-02-22 15:50:00,19.61,19.7,19.55,19.7,1538200.0,14.7181,14.7857,14.6731,14.7857,1538200.0
2008-02-25 09:30:00,19.56,19.68,19.42,19.49,617400.0,14.6806,14.7707,14.5755,14.6281,617400.0
2008-02-25 09:40:00,19.49,19.52,19.36,19.46,688300.0,14.6281,14.6506,14.5305,14.6056,688300.0
2008-02-25 09:50:00,19.45,19.47,19.37,19.4,475000.0,14.5981,14.6131,14.538,14.5605,475000.0
2008-02-25 10:00:00,19.4,19.55,19.37,19.53,928600.0,14.5605,14.6731,14.538,14.6581,928600.0
2008-02-25 10:10:00,19.52,19.84,19.52,19.8,1230700.0,14.6506,14.8908,14.6506,14.8607,1230700.0
2008-02-25 10:20:00,19.79,20.0,19.75,20.0,1745900.0,14.8532,15.0109,14.8232,15.0109,1745900.0
2008-02-25 10:30:00,19.99,20.0,19.76,19.81,1123800.0,15.0033,15.0109,14.8307,14.8683,1123800.0
2008-02-25 10:40:00,19.8,19.9,19.75,19.89,411700.0,14.8607,14.9358,14.8232,14.9283,411700.0
2008-02-25 10:50:00,19.9,19.93,19.84,19.84,440000.0,14.9358,14.9583,14.8908,14.8908,440000.0
2008-02-25 11:00:00,19.84,19.85,19.72,19.73,338200.0,14.8908,14.8983,14.8007,14.8082,338200.0
2008-02-25 11:10:00,19.72,19.79,19.72,19.73,254700.0,14.8007,14.8532,14.8007,14.8082,254700.0
2008-02-25 11:20:00,19.73,19.76,19.71,19.73,229700.0,14.8082,14.8307,14.7932,14.8082,229700.0
2008-02-25 11:30:00,19.73,19.73,19.65,19.65,423600.0,14.8082,14.8082,14.7482,14.7482,423600.0
2008-02-25 11:40:00,19.65,19.71,19.65,19.7,366200.0,14.7482,14.7932,14.7482,14.7857,366200.0
2008-02-25 11:50:00,19.69,19.71,19.6,19.61,498400.0,14.7782,14.7932,14.7106,14.7181,498400.0
2008-02-25 12:00:00,19.61,19.66,19.6,19.62,238400.0,14.7181,14.7557,14.7106,14.7256,238400.0
2008-02-25 12:10:00,19.61,19.64,19.49,19.52,427600.0,14.7181,14.7407,14.6281,14.6506,427600.0
2008-02-25 12:20:00,19.52,19.52,19.44,19.5,544000.0,14.6506,14.6506,14.5906,14.6356,544000.0
2008-02-25 12:30:00,19.5,19.52,19.45,19.46,158100.0,14.6356,14.6506,14.5981,14.6056,158100.0
2008-02-25 12:40:00,19.47,19.54,19.43,19.54,226200.0,14.6131,14.6656,14.583,14.6656,226200.0
2008-02-25 12:50:00,19.55,19.57,19.52,19.53,205600.0,14.6731,14.6881,14.6506,14.6581,205600.0
2008-02-25 13:00:00,19.52,19.54,19.45,19.48,338900.0,14.6506,14.6656,14.5981,14.6206,338900.0
2008-02-25 13:10:00,19.49,19.52,19.45,19.47,282300.0,14.6281,14.6506,14.5981,14.6131,282300.0
2008-02-25 13:20:00,19.47,19.49,19.38,19.38,260400.0,14.6131,14.6281,14.5455,14.5455,260400.0
2008-02-25 13:30:00,19.38,19.43,19.32,19.33,411200.0,14.5455,14.583,14.5005,14.508,411200.0
2008-02-25 13:40:00,19.33,19.42,19.33,19.41,235500.0,14.508,14.5755,14.508,14.568,235500.0
2008-02-25 13:50:00,19.4,19.49,19.4,19.44,303000.0,14.5605,14.6281,14.5605,14.5906,303000.0
2008-02-25 14:00:00,19.43,19.43,19.36,19.36,240800.0,14.583,14.583,14.5305,14.5305,240800.0
2008-02-25 14:10:00,19.36,19.44,19.36,19.38,609400.0,14.5305,14.5906,14.5305,14.5455,609400.0
2008-02-25 14:20:00,19.39,19.6,19.38,19.6,834800.0,14.553,14.7106,14.5455,14.7106,834800.0
2008-02-25 14:30:00,19.6,19.69,19.48,19.5,774700.0,14.7106,14.7782,14.6206,14.6356,774700.0
2008-02-25 14:40:00,19.5,19.54,19.42,19.46,359000.0,14.6356,14.6656,14.5755,14.6056,359000.0
2008-02-25 14:50:00,19.46,19.55,19.41,19.53,300900.0,14.6056,14.6731,14.568,14.6581,300900.0
2008-02-25 15:00:00,19.54,19.6,19.5,19.5,399000.0,14.6656,14.7106,14.6356,14.6356,399000.0
2008-02-25 15:10:00,19.5,19.6,19.46,19.58,378500.0,14.6356,14.7106,14.6056,14.6956,378500.0
2008-02-25 15:20:00,19.58,19.65,19.54,19.6,358900.0,14.6956,14.7482,14.6656,14.7106,358900.0
2008-02-25 15:30:00,19.6,19.68,19.55,19.66,388100.0,14.7106,14.7707,14.6731,14.7557,388100.0
2008-02-25 15:40:00,19.66,19.7,19.57,19.57,516100.0,14.7557,14.7857,14.6881,14.6881,516100.0
2008-02-25 15:50:00,19.58,19.67,19.58,19.64,708300.0,14.6956,14.7632,14.6956,14.7407,708300.0
2008-02-26 09:30:00,19.58,19.79,19.55,19.64,540200.0,14.6956,14.8532,14.6731,14.7407,540200.0
2008-02-26 09:40:00,19.63,19.84,19.62,19.82,776900.0,14.7332,14.8908,14.7256,14.8758,776900.0
2008-02-26 09:50:00,19.83,19.86,19.76,19.76,608400.0,14.8833,14.9058,14.8307,14.8307,608400.0
2008-02-26 10:00:00,19.76,19.78,19.71,19.74,816100.0,14.8307,14.8457,14.7932,14.8157,816100.0
2008-02-26 10:10:00,19.74,19.77,19.67,19.67,829400.0,14.8157,14.8382,14.7632,14.7632,829400.0
2008-02-26 10:20:00,19.67,19.68,19.55,19.57,750300.0,14.7632,14.7707,14.6731,14.6881,750300.0
2008-02-26 10:30:00,19.56,19.64,19.55,19.55,620100.0,14.6806,14.7407,14.6731,14.6731,620100.0
2008-02-26 10:40:00,19.55,19.61,19.49,19.6,619400.0,14.6731,14.7181,14.6281,14.7106,619400.0
2008-02-26 10:50:00,19.61,19.76,19.57,19.64,1266500.0,14.7181,14.8307,14.6881,14.7407,1266500.0
2008-02-26 11:00:00,19.64,19.8,19.63,19.74,545100.0,14.7407,14.8607,14.7332,14.8157,545100.0
2008-02-26 11:10:00,19.74,19.75,19.66,19.68,345700.0,14.8157,14.8232,14.7557,14.7707,345700.0
2008-02-26 11:20:00,19.67,19.77,19.67,19.71,476000.0,14.7632,14.8382,14.7632,14.7932,476000.0
2008-02-26 11:30:00,19.7,19.83,19.7,19.76,825300.0,14.7857,14.8833,14.7857,14.8307,825300.0
2008-02-26 11:40:00,19.76,19.83,19.7,19.83,399100.0,14.8307,14.8833,14.7857,14.8833,399100.0
2008-02-26 11:50:00,19.82,19.88,19.78,19.87,592200.0,14.8758,14.9208,14.8457,14.9133,592200.0
2008-02-26 12:00:00,19.87,19.96,19.83,19.92,826600.0,14.9133,14.9808,14.8833,14.9508,826600.0
2008-02-26 12:10:00,19.91,19.93,19.8,19.92,397700.0,14.9433,14.9583,14.8607,14.9508,397700.0
2008-02-26 12:20:00,19.92,19.99,19.92,19.97,802000.0,14.9508,15.0033,14.9508,14.9883,802000.0
2008-02-26 12:30:00,19.98,20.0,19.93,19.98,974500.0,14.9958,15.0109,14.9583,14.9958,974500.0
2008-02-26 12:40:00,19.98,19.99,19.91,19.91,522800.0,14.9958,15.0033,14.9433,14.9433,522800.0
2008-02-26 12:50:00,19.91,19.97,19.85,19.97,635200.0,14.9433,14.9883,14.8983,14.9883,635200.0
2008-02-26 13:00:00,19.97,20.0,19.92,19.93,773600.0,14.9883,15.0109,14.9508,14.9583,773600.0
2008-02-26 13:10:00,19.93,19.94,19.88,19.88,482900.0,14.9583,14.9658,14.9208,14.9208,482900.0
2008-02-26 13:20:00,19.89,19.89,19.83,19.85,312600.0,14.9283,14.9283,14.8833,14.8983,312600.0
2008-02-26 13:30:00,19.85,19.9,19.84,19.85,256900.0,14.8983,14.9358,14.8908,14.8983,256900.0
2008-02-26 13:40:00,19.86,19.88,19.82,19.83,280200.0,14.9058,14.9208,14.8758,14.8833,280200.0
2008-02-26 13:50:00,19.83,19.92,19.82,19.82,450800.0,14.8833,14.9508,14.8758,14.8758,450800.0
2008-02-26 14:00:00,19.83,19.88,19.82,19.86,320700.0,14.8833,14.9208,14.8758,14.9058,320700.0
2008-02-26 14:10:00,19.87,19.9,19.84,19.87,354900.0,14.9133,14.9358,14.8908,14.9133,354900.0
2008-02-26 14:20:00,19.88,19.93,19.88,19.9,352900.0,14.9208,14.9583,14.9208,14.9358,352900.0
2008-02-26 14:30:00,19.9,19.95,19.88,19.88,614300.0,14.9358,14.9733,14.9208,14.9208,614300.0
2008-02-26 14:40:00,19.88,19.94,19.86,19.94,432000.0,14.9208,14.9658,14.9058,14.9658,432000.0
2008-02-26 14:50:00,19.94,19.96,19.9,19.96,481100.0,14.9658,14.9808,14.9358,14.9808,481100.0
2008-02-26 15:00:00,19.95,19.96,19.84,19.89,471200.0,14.9733,14.9808,14.8908,14.9283,471200.0
2008-02-26 15:10:00,19.89,19.89,19.81,19.83,552800.0,14.9283,14.9283,14.8683,14.8833,552800.0
2008-02-26 15:20:00,19.84,19.88,19.79,19.88,664800.0,14.8908,14.9208,14.8532,14.9208,664800.0
2008-02-26 15:30:00,19.88,19.9,19.8,19.83,667700.0,14.9208,14.9358,14.8607,14.8833,667700.0
2008-02-26 15:40:00,19.84,19.93,19.8,19.93,684200.0,14.8908,14.9583,14.8607,14.9583,684200.0
2008-02-26 15:50:00,19.92,19.92,19.84,19.85,1307400.0,14.9508,14.9508,14.8908,14.8983,1307400.0
2008-02-27 09:30:00,19.82,19.88,19.68,19.69,753500.0,14.8758,14.9208,14.7707,14.7782,753500.0
2008-02-27 09:40:00,19.69,19.79,19.68,19.75,924000.0,14.7782,14.8532,14.7707,14.8232,924000.0
2008-02-27 09:50:00,19.75,19.76,19.66,19.71,623100.0,14.8232,14.8307,14.7557,14.7932,623100.0
2008-02-27 10:00:00,19.71,19.78,19.66,19.7,1006800.0,14.7932,14.8457,14.7557,14.7857,1006800.0
2008-02-27 10:10:00,19.71,19.85,19.69,19.83,610000.0,14.7932,14.8983,14.7782,14.8833,610000.0
2008-02-27 10:20:00,19.83,19.84,19.77,19.79,608600.0,14.8833,14.8908,14.8382,14.8532,608600.0
2008-02-27 10:30:00,19.79,19.96,19.78,19.96,751900.0,14.8532,14.9808,14.8457,14.9808,751900.0
2008-02-27 10:40:00,19.95,20.08,19.95,20.0,1374800.0,14.9733,15.0709,14.9733,15.0109,1374800.0
2008-02-27 10:50:00,20.01,20.04,19.87,19.91,1217400.0,15.0184,15.0409,14.9133,14.9433,1217400.0
2008-02-27 11:00:00,19.92,19.98,19.9,19.94,395400.0,14.9508,14.9958,14.9358,14.9658,395400.0
2008-02-27 11:10:00,19.94,19.95,19.82,19.93,974600.0,14.9658,14.9733,14.8758,14.9583,974600.0
2008-02-27 11:20:00,19.93,19.95,19.86,19.86,410700.0,14.9583,14.9733,14.9058,14.9058,410700.0
2008-02-27 11:30:00,19.86,19.88,19.83,19.86,244700.0,14.9058,14.9208,14.8833,14.9058,244700.0
2008-02-27 11:40:00,19.85,19.95,19.84,19.94,237300.0,14.8983,14.9733,14.8908,14.9658,237300.0
2008-02-27 11:50:00,19.93,20.04,19.93,20.03,382400.0,14.9583,15.0409,14.9583,15.0334,382400.0
2008-02-27 12:00:00,20.03,20.05,20.0,20.02,329600.0,15.0334,15.0484,15.0109,15.0259,329600.0
2008-02-27 12:10:00,20.03,20.03,19.94,19.97,298700.0,15.0334,15.0334,14.9658,14.9883,298700.0
2008-02-27 12:20:00,19.96,19.99,19.96,19.98,153400.0,14.9808,15.0033,14.9808,14.9958,153400.0
2008-02-27 12:30:00,19.99,20.04,19.98,20.03,244100.0,15.0033,15.0409,14.9958,15.0334,244100.0
2008-02-27 12:40:00,20.04,20.05,20.01,20.04,290700.0,15.0409,15.0484,15.0184,15.0409,290700.0
2008-02-27 12:50:00,20.04,20.07,20.02,20.02,275900.0,15.0409,15.0634,15.0259,15.0259,275900.0
2008-02-27 13:00:00,20.02,20.04,19.96,20.0,313600.0,15.0259,15.0409,14.9808,15.0109,313600.0
2008-02-27 13:10:00,20.0,20.01,19.95,19.97,186100.0,15.0109,15.0184,14.9733,14.9883,186100.0
2008-02-27 13:20:00,19.98,19.98,19.89,19.94,353600.0,14.9958,14.9958,14.9283,14.9658,353600.0
2008-02-27 13:30:00,19.93,19.97,19.84,19.9,428800.0,14.9583,14.9883,14.8908,14.9358,428800.0
2008-02-27 13:40:00,19.9,19.9,19.83,19.87,309700.0,14.9358,14.9358,14.8833,14.9133,309700.0
2008-02-27 13:50:00,19.87,19.89,19.85,19.86,209000.0,14.9133,14.9283,14.8983,14.9058,209000.0
2008-02-27 14:00:00,19.85,19.86,19.72,19.78,654500.0,14.8983,14.9058,14.8007,14.8457,654500.0
2008-02-27 14:10:00,19.78,19.83,19.75,19.81,325500.0,14.8457,14.8833,14.8232,14.8683,325500.0
2008-02-27 14:20:00,19.8,19.81,19.72,19.72,280000.0,14.8607,14.8683,14.8007,14.8007,280000.0
2008-02-27 14:30:00,19.73,19.79,19.73,19.79,705400.0,14.8082,14.8532,14.8082,14.8532,705400.0
2008-02-27 14:40:00,19.79,19.94,19.78,19.93,561300.0,14.8532,14.9658,14.8457,14.9583,561300.0
2008-02-27 14:50:00,19.94,20.01,19.9,20.0,858500.0,14.9658,15.0184,14.9358,15.0109,858500.0
2008-02-27 15:00:00,20.01,20.02,19.9,19.93,1140600.0,15.0184,15.0259,14.9358,14.9583,1140600.0
2008-02-27 15:10:00,19.93,20.0,19.9,20.0,569000.0,14.9583,15.0109,14.9358,15.0109,569000.0
2008-02-27 15:20:00,19.99,20.05,19.98,20.04,880600.0,15.0033,15.0484,14.9958,15.0409,880600.0
2008-02-27 15:30:00,20.04,20.05,20.03,20.05,512500.0,15.0409,15.0484,15.0334,15.0484,512500.0
2008-02-27 15:40:00,20.05,20.15,20.04,20.14,2032800.0,15.0484,15.1234,15.0409,15.1159,2032800.0
2008-02-27 15:50:00,20.14,20.16,20.1,20.1,1844000.0,15.1159,15.1309,15.0859,15.0859,1844000.0
2008-02-28 09:30:00,19.94,20.09,19.9,20.02,734900.0,14.9658,15.0784,14.9358,15.0259,734900.0
2008-02-28 09:40:00,20.02,20.07,19.93,20.0,539500.0,15.0259,15.0634,14.9583,15.0109,539500.0
2008-02-28 09:50:00,20.01,20.1,19.93,19.94,909900.0,15.0184,15.0859,14.9583,14.9658,909900.0
2008-02-28 10:00:00,19.95,19.99,19.88,19.89,713100.0,14.9733,15.0033,14.9208,14.9283,713100.0
2008-02-28 10:10:00,19.89,19.98,19.89,19.94,493700.0,14.9283,14.9958,14.9283,14.9658,493700.0
2008-02-28 10:20:00,19.93,20.01,19.9,20.0,808300.0,14.9583,15.0184,14.9358,15.0109,808300.0
2008-02-28 10:30:00,20.0,20.0,19.95,19.99,681200.0,15.0109,15.0109,14.9733,15.0033,681200.0
2008-02-28 10:40:00,19.99,20.01,19.95,19.96,627500.0,15.0033,15.0184,14.9733,14.9808,627500.0
2008-02-28 10:50:00,19.96,19.98,19.94,19.96,426900.0,14.9808,14.9958,14.9658,14.9808,426900.0
2008-02-28 11:00:00,19.96,19.97,19.62,19.72,1433300.0,14.9808,14.9883,14.7256,14.8007,1433300.0
2008-02-28 11:10:00,19.72,19.76,19.65,19.69,936500.0,14.8007,14.8307,14.7482,14.7782,936500.0
2008-02-28 11:20:00,19.69,19.73,19.64,19.66,571000.0,14.7782,14.8082,14.7407,14.7557,571000.0
2008-02-28 11:30:00,19.67,19.67,19.58,19.61,843000.0,14.7632,14.7632,14.6956,14.7181,843000.0
2008-02-28 11:40:00,19.62,19.75,19.62,19.69,780800.0,14.7256,14.8232,14.7256,14.7782,780800.0
2008-02-28 11:50:00,19.68,19.75,19.68,19.75,375000.0,14.7707,14.8232,14.7707,14.8232,375000.0
2008-02-28 12:00:00,19.74,19.78,19.67,19.7,1537200.0,14.8157,14.8457,14.7632,14.7857,1537200.0
2008-02-28 12:10:00,19.7,19.72,19.63,19.67,525500.0,14.7857,14.8007,14.7332,14.7632,525500.0
2008-02-28 12:20:00,19.68,19.76,19.67,19.74,337600.0,14.7707,14.8307,14.7632,14.8157,337600.0
2008-02-28 12:30:00,19.74,19.77,19.72,19.75,215900.0,14.8157,14.8382,14.8007,14.8232,215900.0
2008-02-28 12:40:00,19.74,19.76,19.71,19.75,322700.0,14.8157,14.8307,14.7932,14.8232,322700.0
2008-02-28 12:50:00,19.74,19.76,19.68,19.69,1093300.0,14.8157,14.8307,14.7707,14.7782,1093300.0
2008-02-28 13:00:00,19.69,19.79,19.66,19.79,520900.0,14.7782,14.8532,14.7557,14.8532,520900.0
2008-02-28 13:10:00,19.79,19.82,19.73,19.74,693400.0,14.8532,14.8758,14.8082,14.8157,693400.0
2008-02-28 13:20:00,19.73,19.75,19.67,19.67,360900.0,14.8082,14.8232,14.7632,14.7632,360900.0
2008-02-28 13:30:00,19.67,19.73,19.67,19.73,296600.0,14.7632,14.8082,14.7632,14.8082,296600.0
2008-02-28 13:40:00,19.73,19.79,19.69,19.79,314500.0,14.8082,14.8532,14.7782,14.8532,314500.0
2008-02-28 13:50:00,19.79,19.84,19.74,19.81,515600.0,14.8532,14.8908,14.8157,14.8683,515600.0
2008-02-28 14:00:00,19.8,19.8,19.72,19.77,616200.0,14.8607,14.8607,14.8007,14.8382,616200.0
2008-02-28 14:10:00,19.77,19.83,19.74,19.82,347700.0,14.8382,14.8833,14.8157,14.8758,347700.0
2008-02-28 14:20:00,19.83,19.88,19.8,19.85,536500.0,14.8833,14.9208,14.8607,14.8983,536500.0
2008-02-28 14:30:00,19.84,19.86,19.78,19.81,623500.0,14.8908,14.9058,14.8457,14.8683,623500.0
2008-02-28 14:40:00,19.81,19.9,19.8,19.82,537000.0,14.8683,14.9358,14.8607,14.8758,537000.0
2008-02-28 14:50:00,19.82,19.88,19.81,19.87,299400.0,14.8758,14.9208,14.8683,14.9133,299400.0
2008-02-28 15:00:00,19.87,19.87,19.82,19.85,786100.0,14.9133,14.9133,14.8758,14.8983,786100.0
2008-02-28 15:10:00,19.85,19.86,19.8,19.83,388100.0,14.8983,14.9058,14.8607,14.8833,388100.0
2008-02-28 15:20:00,19.83,19.83,19.78,19.82,439700.0,14.8833,14.8833,14.8457,14.8758,439700.0
2008-02-28 15:30:00,19.81,19.82,19.79,19.82,308400.0,14.8683,14.8758,14.8532,14.8758,308400.0
2008-02-28 15:40:00,19.81,19.86,19.81,19.81,541100.0,14.8683,14.9058,14.8683,14.8683,541100.0
2008-02-28 15:50:00,19.81,19.83,19.78,19.83,658400.0,14.8683,14.8833,14.8457,14.8833,658400.0
2008-02-29 09:30:00,19.55,19.7,19.54,19.64,668700.0,14.6731,14.7857,14.6656,14.7407,668700.0
2008-02-29 09:40:00,19.65,19.71,19.56,19.65,692800.0,14.7482,14.7932,14.6806,14.7482,692800.0
2008-02-29 09:50:00,19.64,19.88,19.64,19.77,1534200.0,14.7407,14.9208,14.7407,14.8382,1534200.0
2008-02-29 10:00:00,19.77,19.77,19.55,19.57,700500.0,14.8382,14.8382,14.6731,14.6881,700500.0
2008-02-29 10:10:00,19.57,19.57,19.39,19.49,846000.0,14.6881,14.6881,14.553,14.6281,846000.0
2008-02-29 10:20:00,19.5,19.55,19.44,19.54,620200.0,14.6356,14.6731,14.5906,14.6656,620200.0
2008-02-29 10:30:00,19.54,19.57,19.47,19.48,526500.0,14.6656,14.6881,14.6131,14.6206,526500.0
2008-02-29 10:40:00,19.47,19.56,19.46,19.55,331700.0,14.6131,14.6806,14.6056,14.6731,331700.0
2008-02-29 10:50:00,19.55,19.64,19.51,19.63,495900.0,14.6731,14.7407,14.6431,14.7332,495900.0
2008-02-29 11:00:00,19.63,19.68,19.61,19.68,421800.0,14.7332,14.7707,14.7181,14.7707,421800.0
2008-02-29 11:10:00,19.67,19.68,19.63,19.65,309000.0,14.7632,14.7707,14.7332,14.7482,309000.0
2008-02-29 11:20:00,19.65,19.65,19.58,19.61,278000.0,14.7482,14.7482,14.6956,14.7181,278000.0
2008-02-29 11:30:00,19.61,19.62,19.56,19.62,308600.0,14.7181,14.7256,14.6806,14.7256,308600.0
2008-02-29 11:40:00,19.61,19.62,19.57,19.6,250500.0,14.7181,14.7256,14.6881,14.7106,250500.0
2008-02-29 11:50:00,19.59,19.59,19.5,19.53,437400.0,14.7031,14.7031,14.6356,14.6581,437400.0
2008-02-29 12:00:00,19.54,19.57,19.52,19.56,209300.0,14.6656,14.6881,14.6506,14.6806,209300.0
2008-02-29 12:10:00,19.57,19.57,19.47,19.51,423800.0,14.6881,14.6881,14.6131,14.6431,423800.0
2008-02-29 12:20:00,19.51,19.62,19.51,19.59,382300.0,14.6431,14.7256,14.6431,14.7031,382300.0
2008-02-29 12:30:00,19.58,19.59,19.54,19.56,241600.0,14.6956,14.7031,14.6656,14.6806,241600.0
2008-02-29 12:40:00,19.56,19.58,19.54,19.57,105600.0,14.6806,14.6956,14.6656,14.6881,105600.0
2008-02-29 12:50:00,19.58,19.58,19.52,19.57,288700.0,14.6956,14.6956,14.6506,14.6881,288700.0
2008-02-29 13:00:00,19.57,19.58,19.51,19.55,602900.0,14.6881,14.6956,14.6431,14.6731,602900.0
2008-02-29 13:10:00,19.54,19.6,19.53,19.57,252800.0,14.6656,14.7106,14.6581,14.6881,252800.0
2008-02-29 13:20:00,19.56,19.59,19.47,19.5,372000.0,14.6806,14.7031,14.6131,14.6356,372000.0
2008-02-29 13:30:00,19.49,19.5,19.4,19.44,678900.0,14.6281,14.6356,14.5605,14.5906,678900.0
2008-02-29 13:40:00,19.44,19.45,19.36,19.4,516800.0,14.5906,14.5981,14.5305,14.5605,516800.0
2008-02-29 13:50:00,19.39,19.42,19.31,19.33,634400.0,14.553,14.5755,14.493,14.508,634400.0
2008-02-29 14:00:00,19.33,19.37,19.28,19.35,447400.0,14.508,14.538,14.4705,14.523,447400.0
2008-02-29 14:10:00,19.34,19.4,19.34,19.38,373300.0,14.5155,14.5605,14.5155,14.5455,373300.0
2008-02-29 14:20:00,19.37,19.4,19.33,19.37,359300.0,14.538,14.5605,14.508,14.538,359300.0
2008-02-29 14:30:00,19.38,19.39,19.28,19.3,514900.0,14.5455,14.553,14.4705,14.4855,514900.0
2008-02-29 14:40:00,19.3,19.38,19.29,19.38,351800.0,14.4855,14.5455,14.478,14.5455,351800.0
2008-02-29 14:50:00,19.38,19.39,19.34,19.35,405000.0,14.5455,14.553,14.5155,14.523,405000.0
2008-02-29 15:00:00,19.35,19.39,19.31,19.37,400700.0,14.523,14.553,14.493,14.538,400700.0
2008-02-29 15:10:00,19.37,19.39,19.3,19.31,840800.0,14.538,14.553,14.4855,14.493,840800.0
2008-02-29 15:20:00,19.3,19.39,19.29,19.33,1021000.0,14.4855,14.553,14.478,14.508,1021000.0
2008-02-29 15:30:00,19.33,19.34,19.26,19.26,847100.0,14.508,14.5155,14.4555,14.4555,847100.0
2008-02-29 15:40:00,19.26,19.27,19.16,19.22,1438600.0,14.4555,14.463,14.3804,14.4254,1438600.0
2008-02-29 15:50:00,19.21,19.23,19.12,19.18,2487300.0,14.4179,14.4329,14.3504,14.3954,2487300.0
2008-03-03 09:30:00,19.12,19.12,18.96,19.02,762100.0,14.3504,14.3504,14.2303,14.2753,762100.0
2008-03-03 09:40:00,19.02,19.03,18.85,18.89,642200.0,14.2753,14.2828,14.1477,14.1778,642200.0
2008-03-03 09:50:00,18.9,18.92,18.77,18.81,612000.0,14.1853,14.2003,14.0877,14.1177,612000.0
2008-03-03 10:00:00,18.81,18.96,18.8,18.9,985600.0,14.1177,14.2303,14.1102,14.1853,985600.0
2008-03-03 10:10:00,18.89,18.99,18.87,18.97,657600.0,14.1778,14.2528,14.1627,14.2378,657600.0
2008-03-03 10:20:00,18.96,18.99,18.88,18.93,527900.0,14.2303,14.2528,14.1702,14.2078,527900.0
2008-03-03 10:30:00,18.93,18.95,18.86,18.88,624000.0,14.2078,14.2228,14.1552,14.1702,624000.0
2008-03-03 10:40:00,18.88,18.93,18.84,18.93,418600.0,14.1702,14.2078,14.1402,14.2078,418600.0
2008-03-03 10:50:00,18.93,18.98,18.89,18.94,700700.0,14.2078,14.2453,14.1778,14.2153,700700.0
2008-03-03 11:00:00,18.93,18.93,18.85,18.92,481000.0,14.2078,14.2078,14.1477,14.2003,481000.0
2008-03-03 11:10:00,18.92,18.93,18.82,18.82,641700.0,14.2003,14.2078,14.1252,14.1252,641700.0
2008-03-03 11:20:00,18.81,18.89,18.81,18.88,360900.0,14.1177,14.1778,14.1177,14.1702,360900.0
2008-03-03 11:30:00,18.87,18.92,18.87,18.91,349300.0,14.1627,14.2003,14.1627,14.1928,349300.0
2008-03-03 11:40:00,18.91,18.94,18.9,18.94,298400.0,14.1928,14.2153,14.1853,14.2153,298400.0
2008-03-03 11:50:00,18.93,19.09,18.92,19.06,514500.0,14.2078,14.3279,14.2003,14.3053,514500.0
2008-03-03 12:00:00,19.07,19.07,19.0,19.03,349400.0,14.3129,14.3129,14.2603,14.2828,349400.0
2008-03-03 12:10:00,19.03,19.04,18.96,19.04,636300.0,14.2828,14.2903,14.2303,14.2903,636300.0
2008-03-03 12:20:00,19.04,19.14,19.03,19.09,672600.0,14.2903,14.3654,14.2828,14.3279,672600.0
2008-03-03 12:30:00,19.1,19.17,19.07,19.1,574000.0,14.3354,14.3879,14.3129,14.3354,574000.0
2008-03-03 12:40:00,19.1,19.11,19.01,19.03,373200.0,14.3354,14.3429,14.2678,14.2828,373200.0
2008-03-03 12:50:00,19.03,19.06,18.97,19.0,675700.0,14.2828,14.3053,14.2378,14.2603,675700.0
2008-03-03 13:00:00,19.01,19.04,18.99,19.03,290200.0,14.2678,14.2903,14.2528,14.2828,290200.0
2008-03-03 13:10:00,19.03,19.08,18.95,18.96,416700.0,14.2828,14.3204,14.2228,14.2303,416700.0
2008-03-03 13:20:00,18.96,19.0,18.95,18.98,256000.0,14.2303,14.2603,14.2228,14.2453,256000.0
2008-03-03 13:30:00,18.98,18.99,18.9,18.99,683300.0,14.2453,14.2528,14.1853,14.2528,683300.0
2008-03-03 13:40:00,18.98,19.04,18.96,19.04,348100.0,14.2453,14.2903,14.2303,14.2903,348100.0
2008-03-03 13:50:00,19.04,19.07,18.94,18.94,383600.0,14.2903,14.3129,14.2153,14.2153,383600.0
2008-03-03 14:00:00,18.93,18.94,18.87,18.92,358600.0,14.2078,14.2153,14.1627,14.2003,358600.0
2008-03-03 14:10:00,18.92,18.96,18.85,18.87,331200.0,14.2003,14.2303,14.1477,14.1627,331200.0
2008-03-03 14:20:00,18.87,18.87,18.81,18.85,484500.0,14.1627,14.1627,14.1177,14.1477,484500.0
2008-03-03 14:30:00,18.85,18.87,18.73,18.74,946100.0,14.1477,14.1627,14.0577,14.0652,946100.0
2008-03-03 14:40:00,18.74,18.87,18.74,18.77,642000.0,14.0652,14.1627,14.0652,14.0877,642000.0
2008-03-03 14:50:00,18.78,18.8,18.72,18.77,558500.0,14.0952,14.1102,14.0502,14.0877,558500.0
2008-03-03 15:00:00,18.77,18.84,18.76,18.84,468700.0,14.0877,14.1402,14.0802,14.1402,468700.0
2008-03-03 15:10:00,18.84,18.91,18.83,18.91,431200.0,14.1402,14.1928,14.1327,14.1928,431200.0
2008-03-03 15:20:00,18.9,18.91,18.81,18.83,1038400.0,14.1853,14.1928,14.1177,14.1327,1038400.0
2008-03-03 15:30:00,18.84,18.87,18.8,18.83,688200.0,14.1402,14.1627,14.1102,14.1327,688200.0
2008-03-03 15:40:00,18.83,18.87,18.8,18.84,652000.0,14.1327,14.1627,14.1102,14.1402,652000.0
2008-03-03 15:50:00,18.84,18.92,18.82,18.9,942300.0,14.1402,14.2003,14.1252,14.1853,942300.0
2008-03-04 09:30:00,19.86,19.99,19.48,19.65,3264300.0,14.9058,15.0033,14.6206,14.7482,3264300.0
2008-03-04 09:40:00,19.66,19.73,19.44,19.5,1760900.0,14.7557,14.8082,14.5906,14.6356,1760900.0
2008-03-04 09:50:00,19.5,19.61,19.47,19.61,1257500.0,14.6356,14.7181,14.6131,14.7181,1257500.0
2008-03-04 10:00:00,19.61,19.8,19.59,19.65,1878100.0,14.7181,14.8607,14.7031,14.7482,1878100.0
2008-03-04 10:10:00,19.65,19.77,19.62,19.76,1344500.0,14.7482,14.8382,14.7256,14.8307,1344500.0
2008-03-04 10:20:00,19.77,19.95,19.77,19.92,2247100.0,14.8382,14.9733,14.8382,14.9508,2247100.0
2008-03-04 10:30:00,19.92,19.93,19.67,19.69,1717300.0,14.9508,14.9583,14.7632,14.7782,1717300.0
2008-03-04 10:40:00,19.69,19.73,19.6,19.61,1396500.0,14.7782,14.8082,14.7106,14.7181,1396500.0
2008-03-04 10:50:00,19.62,19.74,19.62,19.65,843900.0,14.7256,14.8157,14.7256,14.7482,843900.0
2008-03-04 11:00:00,19.65,19.68,19.5,19.57,1401400.0,14.7482,14.7707,14.6356,14.6881,1401400.0
2008-03-04 11:10:00,19.57,19.84,19.55,19.84,1504600.0,14.6881,14.8908,14.6731,14.8908,1504600.0
2008-03-04 11:20:00,19.83,19.84,19.71,19.82,814300.0,14.8833,14.8908,14.7932,14.8758,814300.0
2008-03-04 11:30:00,19.82,19.85,19.78,19.8,734800.0,14.8758,14.8983,14.8457,14.8607,734800.0
2008-03-04 11:40:00,19.79,19.86,19.78,19.84,853400.0,14.8532,14.9058,14.8457,14.8908,853400.0
2008-03-04 11:50:00,19.84,19.9,19.75,19.8,1985600.0,14.8908,14.9358,14.8232,14.8607,1985600.0
2008-03-04 12:00:00,19.81,19.96,19.8,19.9,1628200.0,14.8683,14.9808,14.8607,14.9358,1628200.0
2008-03-04 12:10:00,19.9,19.94,19.85,19.9,865100.0,14.9358,14.9658,14.8983,14.9358,865100.0
2008-03-04 12:20:00,19.9,19.96,19.89,19.91,770100.0,14.9358,14.9808,14.9283,14.9433,770100.0
2008-03-04 12:30:00,19.91,20.03,19.9,20.01,1554300.0,14.9433,15.0334,14.9358,15.0184,1554300.0
2008-03-04 12:40:00,20.02,20.16,19.99,20.09,1660700.0,15.0259,15.1309,15.0033,15.0784,1660700.0
2008-03-04 12:50:00,20.09,20.14,20.0,20.01,1442200.0,15.0784,15.1159,15.0109,15.0184,1442200.0
2008-03-04 13:00:00,20.02,20.02,19.87,19.96,1064400.0,15.0259,15.0259,14.9133,14.9808,1064400.0
2008-03-04 13:10:00,19.96,20.0,19.95,19.97,504800.0,14.9808,15.0109,14.9733,14.9883,504800.0
2008-03-04 13:20:00,19.97,20.05,19.96,20.04,595500.0,14.9883,15.0484,14.9808,15.0409,595500.0
2008-03-04 13:30:00,20.04,20.04,19.93,19.97,881200.0,15.0409,15.0409,14.9583,14.9883,881200.0
2008-03-04 13:40:00,19.97,20.05,19.97,19.98,971500.0,14.9883,15.0484,14.9883,14.9958,971500.0
2008-03-04 13:50:00,19.98,20.05,19.94,20.0,1268800.0,14.9958,15.0484,14.9658,15.0109,1268800.0
2008-03-04 14:00:00,20.01,20.1,19.95,19.95,1616800.0,15.0184,15.0859,14.9733,14.9733,1616800.0
2008-03-04 14:10:00,19.95,19.97,19.88,19.95,1226400.0,14.9733,14.9883,14.9208,14.9733,1226400.0
2008-03-04 14:20:00,19.96,19.98,19.9,19.93,729000.0,14.9808,14.9958,14.9358,14.9583,729000.0
2008-03-04 14:30:00,19.92,19.94,19.87,19.91,600300.0,14.9508,14.9658,14.9133,14.9433,600300.0
2008-03-04 14:40:00,19.91,20.03,19.9,20.0,1088900.0,14.9433,15.0334,14.9358,15.0109,1088900.0
2008-03-04 14:50:00,20.0,20.06,19.9,19.96,1820900.0,15.0109,15.0559,14.9358,14.9808,1820900.0
2008-03-04 15:00:00,19.95,20.21,19.92,20.14,2125400.0,14.9733,15.1685,14.9508,15.1159,2125400.0
2008-03-04 15:10:00,20.14,20.25,20.04,20.23,1408200.0,15.1159,15.1985,15.0409,15.1835,1408200.0
2008-03-04 15:20:00,20.23,20.24,20.1,20.13,1357700.0,15.1835,15.191,15.0859,15.1084,1357700.0
2008-03-04 15:30:00,20.13,20.37,20.13,20.36,2431900.0,15.1084,15.2886,15.1084,15.2811,2431900.0
2008-03-04 15:40:00,20.35,20.41,20.35,20.36,2168300.0,15.2735,15.3186,15.2735,15.2811,2168300.0
2008-03-04 15:50:00,20.36,20.38,20.27,20.33,2365900.0,15.2811,15.2961,15.2135,15.2585,2365900.0
2008-03-05 09:30:00,20.35,20.42,20.33,20.35,1251200.0,15.2735,15.3261,15.2585,15.2735,1251200.0
2008-03-05 09:40:00,20.36,20.44,20.26,20.44,1336800.0,15.2811,15.3411,15.206,15.3411,1336800.0
2008-03-05 09:50:00,20.44,20.46,20.41,20.44,873500.0,15.3411,15.3561,15.3186,15.3411,873500.0
2008-03-05 10:00:00,20.44,20.49,20.26,20.33,1471500.0,15.3411,15.3786,15.206,15.2585,1471500.0
2008-03-05 10:10:00,20.33,20.39,20.27,20.3,842300.0,15.2585,15.3036,15.2135,15.236,842300.0
2008-03-05 10:20:00,20.3,20.36,20.25,20.35,907000.0,15.236,15.2811,15.1985,15.2735,907000.0
2008-03-05 10:30:00,20.35,20.38,20.28,20.37,766800.0,15.2735,15.2961,15.221,15.2886,766800.0
2008-03-05 10:40:00,20.38,20.44,20.37,20.43,375300.0,15.2961,15.3411,15.2886,15.3336,375300.0
2008-03-05 10:50:00,20.43,20.49,20.43,20.46,501100.0,15.3336,15.3786,15.3336,15.3561,501100.0
2008-03-05 11:00:00,20.47,20.47,20.4,20.46,676800.0,15.3636,15.3636,15.3111,15.3561,676800.0
2008-03-05 11:10:00,20.46,20.49,20.45,20.47,405200.0,15.3561,15.3786,15.3486,15.3636,405200.0
2008-03-05 11:20:00,20.48,20.49,20.4,20.45,398500.0,15.3711,15.3786,15.3111,15.3486,398500.0
2008-03-05 11:30:00,20.44,20.49,20.44,20.46,454000.0,15.3411,15.3786,15.3411,15.3561,454000.0
2008-03-05 11:40:00,20.46,20.46,20.35,20.37,794400.0,15.3561,15.3561,15.2735,15.2886,794400.0
2008-03-05 11:50:00,20.37,20.4,20.36,20.38,540700.0,15.2886,15.3111,15.2811,15.2961,540700.0
2008-03-05 12:00:00,20.38,20.5,20.37,20.44,1325100.0,15.2961,15.3861,15.2886,15.3411,1325100.0
2008-03-05 12:10:00,20.45,20.5,20.42,20.44,1229100.0,15.3486,15.3861,15.3261,15.3411,1229100.0
2008-03-05 12:20:00,20.44,20.47,20.33,20.39,1162200.0,15.3411,15.3636,15.2585,15.3036,1162200.0
2008-03-05 12:30:00,20.4,20.45,20.36,20.4,959600.0,15.3111,15.3486,15.2811,15.3111,959600.0
2008-03-05 12:40:00,20.41,20.41,20.35,20.38,727600.0,15.3186,15.3186,15.2735,15.2961,727600.0
2008-03-05 12:50:00,20.37,20.42,20.34,20.42,519000.0,15.2886,15.3261,15.266,15.3261,519000.0
2008-03-05 13:00:00,20.42,20.44,20.39,20.44,420900.0,15.3261,15.3411,15.3036,15.3411,420900.0
2008-03-05 13:10:00,20.43,20.44,20.31,20.33,646900.0,15.3336,15.3411,15.2435,15.2585,646900.0
2008-03-05 13:20:00,20.33,20.39,20.3,20.33,516500.0,15.2585,15.3036,15.236,15.2585,516500.0
2008-03-05 13:30:00,20.33,20.33,20.14,20.26,1307200.0,15.2585,15.2585,15.1159,15.206,1307200.0
2008-03-05 13:40:00,20.26,20.31,20.19,20.27,799400.0,15.206,15.2435,15.1535,15.2135,799400.0
2008-03-05 13:50:00,20.27,20.32,20.25,20.29,839200.0,15.2135,15.251,15.1985,15.2285,839200.0
2008-03-05 14:00:00,20.29,20.36,20.25,20.35,905000.0,15.2285,15.2811,15.1985,15.2735,905000.0
2008-03-05 14:10:00,20.35,20.41,20.33,20.41,534900.0,15.2735,15.3186,15.2585,15.3186,534900.0
2008-03-05 14:20:00,20.41,20.46,20.4,20.4,981400.0,15.3186,15.3561,15.3111,15.3111,981400.0
2008-03-05 14:30:00,20.41,20.45,20.4,20.45,566100.0,15.3186,15.3486,15.3111,15.3486,566100.0
2008-03-05 14:40:00,20.44,20.5,20.44,20.48,596900.0,15.3411,15.3861,15.3411,15.3711,596900.0
2008-03-05 14:50:00,20.48,20.5,20.46,20.47,645700.0,15.3711,15.3861,15.3561,15.3636,645700.0
2008-03-05 15:00:00,20.48,20.49,20.46,20.46,533100.0,15.3711,15.3786,15.3561,15.3561,533100.0
2008-03-05 15:10:00,20.46,20.48,20.44,20.44,683100.0,15.3561,15.3711,15.3411,15.3411,683100.0
2008-03-05 15:20:00,20.44,20.48,20.44,20.45,854400.0,15.3411,15.3711,15.3411,15.3486,854400.0
2008-03-05 15:30:00,20.45,20.48,20.44,20.45,695600.0,15.3486,15.3711,15.3411,15.3486,695600.0
2008-03-05 15:40:00,20.45,20.49,20.45,20.45,846900.0,15.3486,15.3786,15.3486,15.3486,846900.0
2008-03-05 15:50:00,20.46,20.5,20.45,20.5,1153100.0,15.3561,15.3861,15.3486,15.3861,1153100.0
2008-03-06 09:30:00,20.39,20.49,20.34,20.41,600200.0,15.3036,15.3786,15.266,15.3186,600200.0
2008-03-06 09:40:00,20.41,20.46,20.35,20.37,392100.0,15.3186,15.3561,15.2735,15.2886,392100.0
2008-03-06 09:50:00,20.37,20.44,20.3,20.34,824700.0,15.2886,15.3411,15.236,15.266,824700.0
2008-03-06 10:00:00,20.35,20.41,20.26,20.37,998300.0,15.2735,15.3186,15.206,15.2886,998300.0
2008-03-06 10:10:00,20.37,20.47,20.37,20.39,565700.0,15.2886,15.3636,15.2886,15.3036,565700.0
2008-03-06 10:20:00,20.39,20.41,20.35,20.37,659200.0,15.3036,15.3186,15.2735,15.2886,659200.0
2008-03-06 10:30:00,20.38,20.41,20.3,20.31,435600.0,15.2961,15.3186,15.236,15.2435,435600.0
2008-03-06 10:40:00,20.31,20.33,20.26,20.28,433200.0,15.2435,15.2585,15.206,15.221,433200.0
2008-03-06 10:50:00,20.29,20.35,20.28,20.32,410600.0,15.2285,15.2735,15.221,15.251,410600.0
2008-03-06 11:00:00,20.33,20.34,20.23,20.23,248000.0,15.2585,15.266,15.1835,15.1835,248000.0
2008-03-06 11:10:00,20.23,20.23,20.16,20.18,350200.0,15.1835,15.1835,15.1309,15.146,350200.0
2008-03-06 11:20:00,20.18,20.23,20.12,20.14,439600.0,15.146,15.1835,15.1009,15.1159,439600.0
2008-03-06 11:30:00,20.14,20.21,20.11,20.2,382900.0,15.1159,15.1685,15.0934,15.161,382900.0
2008-03-06 11:40:00,20.19,20.22,20.16,20.21,320200.0,15.1535,15.176,15.1309,15.1685,320200.0
2008-03-06 11:50:00,20.22,20.31,20.21,20.3,480500.0,15.176,15.2435,15.1685,15.236,480500.0
2008-03-06 12:00:00,20.3,20.31,20.13,20.14,397700.0,15.236,15.2435,15.1084,15.1159,397700.0
2008-03-06 12:10:00,20.15,20.15,20.04,20.05,609600.0,15.1234,15.1234,15.0409,15.0484,609600.0
2008-03-06 12:20:00,20.05,20.06,20.02,20.04,541400.0,15.0484,15.0559,15.0259,15.0409,541400.0
2008-03-06 12:30:00,20.05,20.08,20.0,20.06,1330100.0,15.0484,15.0709,15.0109,15.0559,1330100.0
2008-03-06 12:40:00,20.07,20.11,20.02,20.04,577500.0,15.0634,15.0934,15.0259,15.0409,577500.0
2008-03-06 12:50:00,20.04,20.05,19.92,19.93,749000.0,15.0409,15.0484,14.9508,14.9583,749000.0
2008-03-06 13:00:00,19.93,19.97,19.91,19.95,850300.0,14.9583,14.9883,14.9433,14.9733,850300.0
2008-03-06 13:10:00,19.94,19.95,19.85,19.92,669200.0,14.9658,14.9733,14.8983,14.9508,669200.0
2008-03-06 13:20:00,19.92,19.93,19.87,19.87,406900.0,14.9508,14.9583,14.9133,14.9133,406900.0
2008-03-06 13:30:00,19.87,19.91,19.84,19.91,525500.0,14.9133,14.9433,14.8908,14.9433,525500.0
2008-03-06 13:40:00,19.91,20.01,19.89,20.0,684500.0,14.9433,15.0184,14.9283,15.0109,684500.0
2008-03-06 13:50:00,20.0,20.01,19.94,19.97,476100.0,15.0109,15.0184,14.9658,14.9883,476100.0
2008-03-06 14:00:00,19.98,20.07,19.97,20.05,886300.0,14.9958,15.0634,14.9883,15.0484,886300.0
2008-03-06 14:10:00,20.05,20.05,19.96,20.0,608300.0,15.0484,15.0484,14.9808,15.0109,608300.0
2008-03-06 14:20:00,20.0,20.07,19.98,20.03,612800.0,15.0109,15.0634,14.9958,15.0334,612800.0
2008-03-06 14:30:00,20.04,20.12,20.02,20.1,848100.0,15.0409,15.1009,15.0259,15.0859,848100.0
2008-03-06 14:40:00,20.1,20.19,20.05,20.16,476500.0,15.0859,15.1535,15.0484,15.1309,476500.0
2008-03-06 14:50:00,20.15,20.17,20.08,20.09,429200.0,15.1234,15.1384,15.0709,15.0784,429200.0
2008-03-06 15:00:00,20.1,20.11,20.02,20.03,659400.0,15.0859,15.0934,15.0259,15.0334,659400.0
2008-03-06 15:10:00,20.04,20.19,20.03,20.18,1004200.0,15.0409,15.1535,15.0334,15.146,1004200.0
2008-03-06 15:20:00,20.18,20.28,20.15,20.27,1410500.0,15.146,15.221,15.1234,15.2135,1410500.0
2008-03-06 15:30:00,20.26,20.27,20.15,20.15,1010800.0,15.206,15.2135,15.1234,15.1234,1010800.0
2008-03-06 15:40:00,20.15,20.32,20.15,20.32,1586000.0,15.1234,15.251,15.1234,15.251,1586000.0
2008-03-06 15:50:00,20.32,20.32,20.12,20.14,1877100.0,15.251,15.251,15.1009,15.1159,1877100.0
2008-03-07 09:30:00,20.02,20.39,20.0,20.38,961800.0,15.0259,15.3036,15.0109,15.2961,961800.0
2008-03-07 09:40:00,20.38,20.49,20.36,20.49,869500.0,15.2961,15.3786,15.2811,15.3786,869500.0
2008-03-07 09:50:00,20.48,20.49,20.41,20.43,1235300.0,15.3711,15.3786,15.3186,15.3336,1235300.0
2008-03-07 10:00:00,20.43,20.48,20.4,20.47,874000.0,15.3336,15.3711,15.3111,15.3636,874000.0
2008-03-07 10:10:00,20.47,20.49,20.41,20.47,668500.0,15.3636,15.3786,15.3186,15.3636,668500.0
2008-03-07 10:20:00,20.47,20.49,20.42,20.45,721100.0,15.3636,15.3786,15.3261,15.3486,721100.0
2008-03-07 10:30:00,20.46,20.49,20.44,20.49,558800.0,15.3561,15.3786,15.3411,15.3786,558800.0
2008-03-07 10:40:00,20.49,20.5,20.44,20.45,365900.0,15.3786,15.3861,15.3411,15.3486,365900.0
2008-03-07 10:50:00,20.44,20.46,20.36,20.38,564300.0,15.3411,15.3561,15.2811,15.2961,564300.0
2008-03-07 11:00:00,20.37,20.38,20.26,20.26,771500.0,15.2886,15.2961,15.206,15.206,771500.0
2008-03-07 11:10:00,20.26,20.3,20.18,20.25,624000.0,15.206,15.236,15.146,15.1985,624000.0
2008-03-07 11:20:00,20.25,20.31,20.19,20.2,419900.0,15.1985,15.2435,15.1535,15.161,419900.0
2008-03-07 11:30:00,20.2,20.26,20.18,20.24,373600.0,15.161,15.206,15.146,15.191,373600.0
2008-03-07 11:40:00,20.25,20.28,20.08,20.11,774400.0,15.1985,15.221,15.0709,15.0934,774400.0
2008-03-07 11:50:00,20.11,20.11,20.05,20.08,418800.0,15.0934,15.0934,15.0484,15.0709,418800.0
2008-03-07 12:00:00,20.08,20.11,19.98,20.03,735400.0,15.0709,15.0934,14.9958,15.0334,735400.0
2008-03-07 12:10:00,20.04,20.07,19.97,20.06,553000.0,15.0409,15.0634,14.9883,15.0559,553000.0
2008-03-07 12:20:00,20.07,20.07,20.0,20.01,415700.0,15.0634,15.0634,15.0109,15.0184,415700.0
2008-03-07 12:30:00,20.02,20.03,19.96,19.98,565400.0,15.0259,15.0334,14.9808,14.9958,565400.0
2008-03-07 12:40:00,19.98,20.13,19.98,20.13,270400.0,14.9958,15.1084,14.9958,15.1084,270400.0
2008-03-07 12:50:00,20.14,20.16,20.08,20.09,286300.0,15.1159,15.1309,15.0709,15.0784,286300.0
2008-03-07 13:00:00,20.09,20.09,20.01,20.04,219300.0,15.0784,15.0784,15.0184,15.0409,219300.0
2008-03-07 13:10:00,20.03,20.04,19.92,19.92,386700.0,15.0334,15.0409,14.9508,14.9508,386700.0
2008-03-07 13:20:00,19.92,19.97,19.91,19.97,380600.0,14.9508,14.9883,14.9433,14.9883,380600.0
2008-03-07 13:30:00,19.97,19.97,19.91,19.92,332100.0,14.9883,14.9883,14.9433,14.9508,332100.0
2008-03-07 13:40:00,19.91,19.93,19.83,19.91,668600.0,14.9433,14.9583,14.8833,14.9433,668600.0
2008-03-07 13:50:00,19.9,19.9,19.82,19.88,350300.0,14.9358,14.9358,14.8758,14.9208,350300.0
2008-03-07 14:00:00,19.87,20.0,19.82,20.0,437400.0,14.9133,15.0109,14.8758,15.0109,437400.0
2008-03-07 14:10:00,20.0,20.01,19.84,19.84,426400.0,15.0109,15.0184,14.8908,14.8908,426400.0
2008-03-07 14:20:00,19.84,19.84,19.75,19.79,591500.0,14.8908,14.8908,14.8232,14.8532,591500.0
2008-03-07 14:30:00,19.79,19.83,19.75,19.81,454600.0,14.8532,14.8833,14.8232,14.8683,454600.0
2008-03-07 14:40:00,19.81,20.02,19.81,20.0,714900.0,14.8683,15.0259,14.8683,15.0109,714900.0
2008-03-07 14:50:00,20.01,20.15,19.94,20.14,1014200.0,15.0184,15.1234,14.9658,15.1159,1014200.0
2008-03-07 15:00:00,20.14,20.18,20.02,20.1,953200.0,15.1159,15.146,15.0259,15.0859,953200.0
2008-03-07 15:10:00,20.1,20.27,20.07,20.26,1342900.0,15.0859,15.2135,15.0634,15.206,1342900.0
2008-03-07 15:20:00,20.26,20.27,20.07,20.12,998100.0,15.206,15.2135,15.0634,15.1009,998100.0
2008-03-07 15:30:00,20.12,20.18,20.03,20.12,814000.0,15.1009,15.146,15.0334,15.1009,814000.0
2008-03-07 15:40:00,20.12,20.18,20.05,20.07,760900.0,15.1009,15.146,15.0484,15.0634,760900.0
2008-03-07 15:50:00,20.07,20.15,20.02,20.13,1233200.0,15.0634,15.1234,15.0259,15.1084,1233200.0
2008-03-10 09:30:00,20.25,20.4,20.23,20.4,1023600.0,15.1985,15.3111,15.1835,15.3111,1023600.0
2008-03-10 09:40:00,20.39,20.44,20.35,20.36,580000.0,15.3036,15.3411,15.2735,15.2811,580000.0
2008-03-10 09:50:00,20.36,20.38,20.27,20.36,488100.0,15.2811,15.2961,15.2135,15.2811,488100.0
2008-03-10 10:00:00,20.37,20.43,20.32,20.34,638400.0,15.2886,15.3336,15.251,15.266,638400.0
2008-03-10 10:10:00,20.35,20.36,20.28,20.28,336900.0,15.2735,15.2811,15.221,15.221,336900.0
2008-03-10 10:20:00,20.29,20.38,20.27,20.38,441100.0,15.2285,15.2961,15.2135,15.2961,441100.0
2008-03-10 10:30:00,20.38,20.43,20.34,20.42,685300.0,15.2961,15.3336,15.266,15.3261,685300.0
2008-03-10 10:40:00,20.42,20.42,20.35,20.36,482700.0,15.3261,15.3261,15.2735,15.2811,482700.0
2008-03-10 10:50:00,20.38,20.43,20.34,20.35,609400.0,15.2961,15.3336,15.266,15.2735,609400.0
2008-03-10 11:00:00,20.36,20.44,20.35,20.41,621800.0,15.2811,15.3411,15.2735,15.3186,621800.0
2008-03-10 11:10:00,20.41,20.45,20.4,20.42,404400.0,15.3186,15.3486,15.3111,15.3261,404400.0
2008-03-10 11:20:00,20.42,20.44,20.4,20.4,881300.0,15.3261,15.3411,15.3111,15.3111,881300.0
2008-03-10 11:30:00,20.41,20.41,20.3,20.3,1103600.0,15.3186,15.3186,15.236,15.236,1103600.0
2008-03-10 11:40:00,20.3,20.39,20.29,20.36,679500.0,15.236,15.3036,15.2285,15.2811,679500.0
2008-03-10 11:50:00,20.36,20.4,20.33,20.35,505300.0,15.2811,15.3111,15.2585,15.2735,505300.0
2008-03-10 12:00:00,20.36,20.39,20.3,20.34,629400.0,15.2811,15.3036,15.236,15.266,629400.0
2008-03-10 12:10:00,20.34,20.41,20.34,20.41,672300.0,15.266,15.3186,15.266,15.3186,672300.0
2008-03-10 12:20:00,20.41,20.46,20.32,20.35,563200.0,15.3186,15.3561,15.251,15.2735,563200.0
2008-03-10 12:30:00,20.35,20.44,20.31,20.41,423300.0,15.2735,15.3411,15.2435,15.3186,423300.0
2008-03-10 12:40:00,20.42,20.42,20.36,20.36,239200.0,15.3261,15.3261,15.2811,15.2811,239200.0
2008-03-10 12:50:00,20.36,20.43,20.34,20.41,553300.0,15.2811,15.3336,15.266,15.3186,553300.0
2008-03-10 13:00:00,20.41,20.45,20.39,20.41,239200.0,15.3186,15.3486,15.3036,15.3186,239200.0
2008-03-10 13:10:00,20.41,20.41,20.37,20.38,222100.0,15.3186,15.3186,15.2886,15.2961,222100.0
2008-03-10 13:20:00,20.37,20.37,20.33,20.36,243700.0,15.2886,15.2886,15.2585,15.2811,243700.0
2008-03-10 13:30:00,20.35,20.38,20.31,20.33,305900.0,15.2735,15.2961,15.2435,15.2585,305900.0
2008-03-10 13:40:00,20.32,20.36,20.31,20.31,293800.0,15.251,15.2811,15.2435,15.2435,293800.0
2008-03-10 13:50:00,20.31,20.37,20.3,20.3,827000.0,15.2435,15.2886,15.236,15.236,827000.0
2008-03-10 14:00:00,20.3,20.36,20.27,20.28,749000.0,15.236,15.2811,15.2135,15.221,749000.0
2008-03-10 14:10:00,20.28,20.34,20.27,20.3,551400.0,15.221,15.266,15.2135,15.236,551400.0
2008-03-10 14:20:00,20.3,20.33,20.25,20.32,769100.0,15.236,15.2585,15.1985,15.251,769100.0
2008-03-10 14:30:00,20.32,20.4,20.3,20.33,638700.0,15.251,15.3111,15.236,15.2585,638700.0
2008-03-10 14:40:00,20.32,20.33,20.3,20.32,429900.0,15.251,15.2585,15.236,15.251,429900.0
2008-03-10 14:50:00,20.32,20.33,20.26,20.3,498100.0,15.251,15.2585,15.206,15.236,498100.0
2008-03-10 15:00:00,20.29,20.37,20.27,20.32,651500.0,15.2285,15.2886,15.2135,15.251,651500.0
2008-03-10 15:10:00,20.32,20.39,20.3,20.37,814600.0,15.251,15.3036,15.236,15.2886,814600.0
2008-03-10 15:20:00,20.38,20.44,20.35,20.43,850000.0,15.2961,15.3411,15.2735,15.3336,850000.0
2008-03-10 15:30:00,20.43,20.44,20.36,20.37,694800.0,15.3336,15.3411,15.2811,15.2886,694800.0
2008-03-10 15:40:00,20.37,20.42,20.34,20.41,973200.0,15.2886,15.3261,15.266,15.3186,973200.0
2008-03-10 15:50:00,20.42,20.42,20.32,20.32,2145300.0,15.3261,15.3261,15.251,15.251,2145300.0
2008-03-11 09:30:00,20.46,20.7,20.44,20.52,2042200.0,15.3561,15.5362,15.3411,15.4011,2042200.0
2008-03-11 09:40:00,20.52,20.65,20.51,20.57,1091700.0,15.4011,15.4987,15.3936,15.4387,1091700.0
2008-03-11 09:50:00,20.56,20.62,20.51,20.58,910400.0,15.4312,15.4762,15.3936,15.4462,910400.0
2008-03-11 10:00:00,20.58,20.6,20.45,20.54,1085500.0,15.4462,15.4612,15.3486,15.4161,1085500.0
2008-03-11 10:10:00,20.55,20.68,20.5,20.64,824800.0,15.4237,15.5212,15.3861,15.4912,824800.0
2008-03-11 10:20:00,20.64,20.75,20.63,20.71,529800.0,15.4912,15.5738,15.4837,15.5437,529800.0
2008-03-11 10:30:00,20.71,20.72,20.65,20.68,504700.0,15.5437,15.5512,15.4987,15.5212,504700.0
2008-03-11 10:40:00,20.69,20.72,20.62,20.64,615300.0,15.5287,15.5512,15.4762,15.4912,615300.0
2008-03-11 10:50:00,20.65,20.71,20.62,20.71,309800.0,15.4987,15.5437,15.4762,15.5437,309800.0
2008-03-11 11:00:00,20.71,20.73,20.68,20.73,719900.0,15.5437,15.5588,15.5212,15.5588,719900.0
2008-03-11 11:10:00,20.73,20.74,20.65,20.67,647700.0,15.5588,15.5663,15.4987,15.5137,647700.0
2008-03-11 11:20:00,20.67,20.75,20.67,20.75,574600.0,15.5137,15.5738,15.5137,15.5738,574600.0
2008-03-11 11:30:00,20.75,20.83,20.7,20.73,1145300.0,15.5738,15.6338,15.5362,15.5588,1145300.0
2008-03-11 11:40:00,20.72,20.73,20.57,20.6,598400.0,15.5512,15.5588,15.4387,15.4612,598400.0
2008-03-11 11:50:00,20.6,20.61,20.5,20.58,676200.0,15.4612,15.4687,15.3861,15.4462,676200.0
2008-03-11 12:00:00,20.58,20.61,20.54,20.58,724200.0,15.4462,15.4687,15.4161,15.4462,724200.0
2008-03-11 12:10:00,20.58,20.62,20.56,20.6,395100.0,15.4462,15.4762,15.4312,15.4612,395100.0
2008-03-11 12:20:00,20.6,20.66,20.55,20.59,535800.0,15.4612,15.5062,15.4237,15.4537,535800.0
2008-03-11 12:30:00,20.58,20.6,20.52,20.53,523100.0,15.4462,15.4612,15.4011,15.4086,523100.0
2008-03-11 12:40:00,20.53,20.61,20.52,20.53,543300.0,15.4086,15.4687,15.4011,15.4086,543300.0
2008-03-11 12:50:00,20.54,20.64,20.52,20.62,527400.0,15.4161,15.4912,15.4011,15.4762,527400.0
2008-03-11 13:00:00,20.62,20.63,20.52,20.53,435300.0,15.4762,15.4837,15.4011,15.4086,435300.0
2008-03-11 13:10:00,20.53,20.62,20.51,20.61,455800.0,15.4086,15.4762,15.3936,15.4687,455800.0
2008-03-11 13:20:00,20.61,20.68,20.57,20.67,478100.0,15.4687,15.5212,15.4387,15.5137,478100.0
2008-03-11 13:30:00,20.67,20.78,20.66,20.72,683400.0,15.5137,15.5963,15.5062,15.5512,683400.0
2008-03-11 13:40:00,20.72,20.75,20.67,20.7,440200.0,15.5512,15.5738,15.5137,15.5362,440200.0
2008-03-11 13:50:00,20.7,20.82,20.69,20.78,546100.0,15.5362,15.6263,15.5287,15.5963,546100.0
2008-03-11 14:00:00,20.79,20.83,20.76,20.79,461600.0,15.6038,15.6338,15.5813,15.6038,461600.0
2008-03-11 14:10:00,20.79,20.79,20.75,20.76,598800.0,15.6038,15.6038,15.5738,15.5813,598800.0
2008-03-11 14:20:00,20.77,20.77,20.69,20.72,426000.0,15.5888,15.5888,15.5287,15.5512,426000.0
2008-03-11 14:30:00,20.71,20.79,20.7,20.77,444200.0,15.5437,15.6038,15.5362,15.5888,444200.0
2008-03-11 14:40:00,20.77,20.82,20.75,20.82,620400.0,15.5888,15.6263,15.5738,15.6263,620400.0
2008-03-11 14:50:00,20.82,20.88,20.77,20.87,1162800.0,15.6263,15.6713,15.5888,15.6638,1162800.0
2008-03-11 15:00:00,20.86,20.9,20.83,20.88,1045500.0,15.6563,15.6863,15.6338,15.6713,1045500.0
2008-03-11 15:10:00,20.89,20.94,20.87,20.94,586500.0,15.6788,15.7164,15.6638,15.7164,586500.0
2008-03-11 15:20:00,20.93,20.97,20.91,20.95,805100.0,15.7089,15.7389,15.6938,15.7239,805100.0
2008-03-11 15:30:00,20.95,20.96,20.87,20.9,1226000.0,15.7239,15.7314,15.6638,15.6863,1226000.0
2008-03-11 15:40:00,20.9,20.9,20.82,20.9,1146900.0,15.6863,15.6863,15.6263,15.6863,1146900.0
2008-03-11 15:50:00,20.9,20.96,20.86,20.95,1888300.0,15.6863,15.7314,15.6563,15.7239,1888300.0
2008-03-12 09:30:00,20.92,20.99,20.85,20.96,1019100.0,15.7014,15.7539,15.6488,15.7314,1019100.0
2008-03-12 09:40:00,20.96,20.98,20.74,20.78,815500.0,15.7314,15.7464,15.5663,15.5963,815500.0
2008-03-12 09:50:00,20.78,20.91,20.75,20.91,869700.0,15.5963,15.6938,15.5738,15.6938,869700.0
2008-03-12 10:00:00,20.9,20.93,20.83,20.88,422100.0,15.6863,15.7089,15.6338,15.6713,422100.0
2008-03-12 10:10:00,20.88,20.91,20.83,20.88,482500.0,15.6713,15.6938,15.6338,15.6713,482500.0
2008-03-12 10:20:00,20.89,20.91,20.83,20.87,734200.0,15.6788,15.6938,15.6338,15.6638,734200.0
2008-03-12 10:30:00,20.88,20.97,20.87,20.97,714000.0,15.6713,15.7389,15.6638,15.7389,714000.0
2008-03-12 10:40:00,20.96,21.0,20.95,20.96,880000.0,15.7314,15.7614,15.7239,15.7314,880000.0
2008-03-12 10:50:00,20.97,20.99,20.93,20.96,1102600.0,15.7389,15.7539,15.7089,15.7314,1102600.0
2008-03-12 11:00:00,20.96,20.98,20.93,20.94,925800.0,15.7314,15.7464,15.7089,15.7164,925800.0
2008-03-12 11:10:00,20.94,21.0,20.93,20.99,916700.0,15.7164,15.7614,15.7089,15.7539,916700.0
2008-03-12 11:20:00,20.99,21.05,20.97,21.02,1986000.0,15.7539,15.7989,15.7389,15.7764,1986000.0
2008-03-12 11:30:00,21.03,21.05,20.97,21.0,1234700.0,15.7839,15.7989,15.7389,15.7614,1234700.0
2008-03-12 11:40:00,21.0,21.06,20.95,20.99,825100.0,15.7614,15.8064,15.7239,15.7539,825100.0
2008-03-12 11:50:00,20.99,21.01,20.95,20.96,592500.0,15.7539,15.7689,15.7239,15.7314,592500.0
2008-03-12 12:00:00,20.97,20.98,20.93,20.95,359300.0,15.7389,15.7464,15.7089,15.7239,359300.0
2008-03-12 12:10:00,20.95,21.0,20.92,20.94,467900.0,15.7239,15.7614,15.7014,15.7164,467900.0
2008-03-12 12:20:00,20.94,20.95,20.89,20.89,320900.0,15.7164,15.7239,15.6788,15.6788,320900.0
2008-03-12 12:30:00,20.89,20.97,20.89,20.95,320000.0,15.6788,15.7389,15.6788,15.7239,320000.0
2008-03-12 12:40:00,20.94,20.98,20.86,20.87,660600.0,15.7164,15.7464,15.6563,15.6638,660600.0
2008-03-12 12:50:00,20.88,20.9,20.85,20.88,346700.0,15.6713,15.6863,15.6488,15.6713,346700.0
2008-03-12 13:00:00,20.89,20.95,20.89,20.92,319200.0,15.6788,15.7239,15.6788,15.7014,319200.0
2008-03-12 13:10:00,20.91,20.94,20.87,20.93,391800.0,15.6938,15.7164,15.6638,15.7089,391800.0
2008-03-12 13:20:00,20.93,20.98,20.92,20.92,485700.0,15.7089,15.7464,15.7014,15.7014,485700.0
2008-03-12 13:30:00,20.92,20.97,20.89,20.93,612300.0,15.7014,15.7389,15.6788,15.7089,612300.0
2008-03-12 13:40:00,20.93,20.96,20.88,20.92,439200.0,15.7089,15.7314,15.6713,15.7014,439200.0
2008-03-12 13:50:00,20.92,20.94,20.87,20.91,747300.0,15.7014,15.7164,15.6638,15.6938,747300.0
2008-03-12 14:00:00,20.9,20.9,20.85,20.88,560400.0,15.6863,15.6863,15.6488,15.6713,560400.0
2008-03-12 14:10:00,20.88,20.91,20.85,20.9,533800.0,15.6713,15.6938,15.6488,15.6863,533800.0
2008-03-12 14:20:00,20.9,20.92,20.88,20.92,382600.0,15.6863,15.7014,15.6713,15.7014,382600.0
2008-03-12 14:30:00,20.91,20.98,20.91,20.96,399900.0,15.6938,15.7464,15.6938,15.7314,399900.0
2008-03-12 14:40:00,20.96,21.02,20.95,21.02,511200.0,15.7314,15.7764,15.7239,15.7764,511200.0
2008-03-12 14:50:00,21.03,21.03,20.96,20.99,198900.0,15.7839,15.7839,15.7314,15.7539,198900.0
2008-03-12 15:00:00,21.0,21.03,20.96,21.01,385800.0,15.7614,15.7839,15.7314,15.7689,385800.0
2008-03-12 15:10:00,21.01,21.05,20.98,21.03,570600.0,15.7689,15.7989,15.7464,15.7839,570600.0
2008-03-12 15:20:00,21.02,21.04,20.99,21.0,834500.0,15.7764,15.7914,15.7539,15.7614,834500.0
2008-03-12 15:30:00,21.0,21.04,20.94,20.97,1007500.0,15.7614,15.7914,15.7164,15.7389,1007500.0
2008-03-12 15:40:00,20.96,21.08,20.96,21.03,1870700.0,15.7314,15.8214,15.7314,15.7839,1870700.0
2008-03-12 15:50:00,21.02,21.05,20.96,21.0,2397500.0,15.7764,15.7989,15.7314,15.7614,2397500.0
2008-03-13 09:30:00,20.66,20.87,20.64,20.78,815900.0,15.5062,15.6638,15.4912,15.5963,815900.0
2008-03-13 09:40:00,20.78,20.85,20.72,20.79,502800.0,15.5963,15.6488,15.5512,15.6038,502800.0
2008-03-13 09:50:00,20.79,20.88,20.76,20.84,479800.0,15.6038,15.6713,15.5813,15.6413,479800.0
2008-03-13 10:00:00,20.84,20.88,20.8,20.86,618000.0,15.6413,15.6713,15.6113,15.6563,618000.0
2008-03-13 10:10:00,20.86,20.99,20.86,20.97,665700.0,15.6563,15.7539,15.6563,15.7389,665700.0
2008-03-13 10:20:00,20.97,20.98,20.81,20.91,681500.0,15.7389,15.7464,15.6188,15.6938,681500.0
2008-03-13 10:30:00,20.91,20.93,20.76,20.77,945500.0,15.6938,15.7089,15.5813,15.5888,945500.0
2008-03-13 10:40:00,20.77,20.84,20.75,20.76,1021300.0,15.5888,15.6413,15.5738,15.5813,1021300.0
2008-03-13 10:50:00,20.76,20.81,20.73,20.77,462200.0,15.5813,15.6188,15.5588,15.5888,462200.0
2008-03-13 11:00:00,20.77,20.93,20.74,20.82,954100.0,15.5888,15.7089,15.5663,15.6263,954100.0
2008-03-13 11:10:00,20.82,20.91,20.73,20.73,1177200.0,15.6263,15.6938,15.5588,15.5588,1177200.0
2008-03-13 11:20:00,20.73,20.91,20.72,20.84,1086700.0,15.5588,15.6938,15.5512,15.6413,1086700.0
2008-03-13 11:30:00,20.83,20.85,20.75,20.8,1334400.0,15.6338,15.6488,15.5738,15.6113,1334400.0
2008-03-13 11:40:00,20.8,20.83,20.71,20.76,676000.0,15.6113,15.6338,15.5437,15.5813,676000.0
2008-03-13 11:50:00,20.76,20.82,20.73,20.81,801500.0,15.5813,15.6263,15.5588,15.6188,801500.0
2008-03-13 12:00:00,20.82,20.86,20.81,20.82,1706500.0,15.6263,15.6563,15.6188,15.6263,1706500.0
2008-03-13 12:10:00,20.82,20.9,20.82,20.87,646600.0,15.6263,15.6863,15.6263,15.6638,646600.0
2008-03-13 12:20:00,20.87,20.9,20.84,20.86,1092700.0,15.6638,15.6863,15.6413,15.6563,1092700.0
2008-03-13 12:30:00,20.86,20.9,20.84,20.86,226200.0,15.6563,15.6863,15.6413,15.6563,226200.0
2008-03-13 12:40:00,20.86,20.89,20.78,20.82,803700.0,15.6563,15.6788,15.5963,15.6263,803700.0
2008-03-13 12:50:00,20.81,20.86,20.8,20.81,394500.0,15.6188,15.6563,15.6113,15.6188,394500.0
2008-03-13 13:00:00,20.8,20.93,20.8,20.85,810700.0,15.6113,15.7089,15.6113,15.6488,810700.0
2008-03-13 13:10:00,20.86,20.93,20.85,20.93,569900.0,15.6563,15.7089,15.6488,15.7089,569900.0
2008-03-13 13:20:00,20.93,20.98,20.9,20.96,1400600.0,15.7089,15.7464,15.6863,15.7314,1400600.0
2008-03-13 13:30:00,20.96,21.03,20.93,20.99,1558700.0,15.7314,15.7839,15.7089,15.7539,1558700.0
2008-03-13 13:40:00,20.99,21.02,20.96,20.96,820200.0,15.7539,15.7764,15.7314,15.7314,820200.0
2008-03-13 13:50:00,20.96,21.09,20.95,21.05,1122500.0,15.7314,15.8289,15.7239,15.7989,1122500.0
2008-03-13 14:00:00,21.05,21.15,21.01,21.1,1525100.0,15.7989,15.874,15.7689,15.8365,1525100.0
2008-03-13 14:10:00,21.11,21.18,21.07,21.11,984400.0,15.844,15.8965,15.8139,15.844,984400.0
2008-03-13 14:20:00,21.1,21.18,21.1,21.16,552800.0,15.8365,15.8965,15.8365,15.8815,552800.0
2008-03-13 14:30:00,21.16,21.18,21.06,21.08,741200.0,15.8815,15.8965,15.8064,15.8214,741200.0
2008-03-13 14:40:00,21.08,21.09,20.99,21.01,837700.0,15.8214,15.8289,15.7539,15.7689,837700.0
2008-03-13 14:50:00,21.02,21.07,20.99,21.06,742400.0,15.7764,15.8139,15.7539,15.8064,742400.0
2008-03-13 15:00:00,21.06,21.11,21.02,21.08,868500.0,15.8064,15.844,15.7764,15.8214,868500.0
2008-03-13 15:10:00,21.08,21.09,21.04,21.05,602900.0,15.8214,15.8289,15.7914,15.7989,602900.0
2008-03-13 15:20:00,21.06,21.12,21.02,21.08,729900.0,15.8064,15.8515,15.7764,15.8214,729900.0
2008-03-13 15:30:00,21.07,21.16,21.07,21.16,765300.0,15.8139,15.8815,15.8139,15.8815,765300.0
2008-03-13 15:40:00,21.15,21.17,21.09,21.1,1020200.0,15.874,15.889,15.8289,15.8365,1020200.0
2008-03-13 15:50:00,21.11,21.11,21.03,21.05,817200.0,15.844,15.844,15.7839,15.7989,817200.0
2008-03-14 09:30:00,21.12,21.16,20.92,21.05,843900.0,15.8515,15.8815,15.7014,15.7989,843900.0
2008-03-14 09:40:00,21.05,21.13,20.9,20.92,1007800.0,15.7989,15.859,15.6863,15.7014,1007800.0
2008-03-14 09:50:00,20.92,20.96,20.8,20.86,1389100.0,15.7014,15.7314,15.6113,15.6563,1389100.0
2008-03-14 10:00:00,20.87,21.06,20.71,20.96,1534500.0,15.6638,15.8064,15.5437,15.7314,1534500.0
2008-03-14 10:10:00,20.96,21.03,20.84,20.94,956300.0,15.7314,15.7839,15.6413,15.7164,956300.0
2008-03-14 10:20:00,20.94,20.99,20.8,20.89,943000.0,15.7164,15.7539,15.6113,15.6788,943000.0
2008-03-14 10:30:00,20.89,20.99,20.84,20.84,690000.0,15.6788,15.7539,15.6413,15.6413,690000.0
2008-03-14 10:40:00,20.84,20.97,20.76,20.86,890100.0,15.6413,15.7389,15.5813,15.6563,890100.0
2008-03-14 10:50:00,20.85,21.02,20.85,20.93,668000.0,15.6488,15.7764,15.6488,15.7089,668000.0
2008-03-14 11:00:00,20.93,20.96,20.89,20.94,439500.0,15.7089,15.7314,15.6788,15.7164,439500.0
2008-03-14 11:10:00,20.94,20.97,20.82,20.86,514900.0,15.7164,15.7389,15.6263,15.6563,514900.0
2008-03-14 11:20:00,20.87,20.89,20.75,20.79,462300.0,15.6638,15.6788,15.5738,15.6038,462300.0
2008-03-14 11:30:00,20.79,20.81,20.74,20.79,399300.0,15.6038,15.6188,15.5663,15.6038,399300.0
2008-03-14 11:40:00,20.79,20.88,20.73,20.82,567000.0,15.6038,15.6713,15.5588,15.6263,567000.0
2008-03-14 11:50:00,20.81,20.81,20.7,20.71,456300.0,15.6188,15.6188,15.5362,15.5437,456300.0
2008-03-14 12:00:00,20.71,20.8,20.7,20.78,589800.0,15.5437,15.6113,15.5362,15.5963,589800.0
2008-03-14 12:10:00,20.79,20.85,20.78,20.82,622800.0,15.6038,15.6488,15.5963,15.6263,622800.0
2008-03-14 12:20:00,20.82,20.82,20.74,20.77,528200.0,15.6263,15.6263,15.5663,15.5888,528200.0
2008-03-14 12:30:00,20.77,20.79,20.71,20.72,561300.0,15.5888,15.6038,15.5437,15.5512,561300.0
2008-03-14 12:40:00,20.71,20.76,20.6,20.72,1082700.0,15.5437,15.5813,15.4612,15.5512,1082700.0
2008-03-14 12:50:00,20.73,20.78,20.63,20.69,773500.0,15.5588,15.5963,15.4837,15.5287,773500.0
2008-03-14 13:00:00,20.69,20.7,20.58,20.62,468000.0,15.5287,15.5362,15.4462,15.4762,468000.0
2008-03-14 13:10:00,20.62,20.63,20.56,20.57,503000.0,15.4762,15.4837,15.4312,15.4387,503000.0
2008-03-14 13:20:00,20.57,20.61,20.53,20.59,475500.0,15.4387,15.4687,15.4086,15.4537,475500.0
2008-03-14 13:30:00,20.59,20.6,20.54,20.57,435800.0,15.4537,15.4612,15.4161,15.4387,435800.0
2008-03-14 13:40:00,20.57,20.63,20.55,20.61,312300.0,15.4387,15.4837,15.4237,15.4687,312300.0
2008-03-14 13:50:00,20.6,20.61,20.5,20.5,361800.0,15.4612,15.4687,15.3861,15.3861,361800.0
2008-03-14 14:00:00,20.5,20.52,20.45,20.51,791200.0,15.3861,15.4011,15.3486,15.3936,791200.0
2008-03-14 14:10:00,20.51,20.55,20.45,20.45,740400.0,15.3936,15.4237,15.3486,15.3486,740400.0
2008-03-14 14:20:00,20.45,20.47,20.37,20.39,646700.0,15.3486,15.3636,15.2886,15.3036,646700.0
2008-03-14 14:30:00,20.38,20.38,20.29,20.3,982500.0,15.2961,15.2961,15.2285,15.236,982500.0
2008-03-14 14:40:00,20.31,20.47,20.3,20.38,1068000.0,15.2435,15.3636,15.236,15.2961,1068000.0
2008-03-14 14:50:00,20.38,20.41,20.34,20.38,794300.0,15.2961,15.3186,15.266,15.2961,794300.0
2008-03-14 15:00:00,20.38,20.42,20.35,20.42,852700.0,15.2961,15.3261,15.2735,15.3261,852700.0
2008-03-14 15:10:00,20.42,20.6,20.41,20.55,1271500.0,15.3261,15.4612,15.3186,15.4237,1271500.0
2008-03-14 15:20:00,20.54,20.67,20.54,20.61,1358300.0,15.4161,15.5137,15.4161,15.4687,1358300.0
2008-03-14 15:30:00,20.62,20.66,20.59,20.62,1756900.0,15.4762,15.5062,15.4537,15.4762,1756900.0
2008-03-14 15:40:00,20.61,20.62,20.55,20.61,1820500.0,15.4687,15.4762,15.4237,15.4687,1820500.0
2008-03-14 15:50:00,20.6,20.71,20.52,20.58,1899800.0,15.4612,15.5437,15.4011,15.4462,1899800.0
2008-03-17 09:30:00,20.33,20.49,20.05,20.39,1061500.0,15.2585,15.3786,15.0484,15.3036,1061500.0
2008-03-17 09:40:00,20.38,20.46,20.29,20.33,1037100.0,15.2961,15.3561,15.2285,15.2585,1037100.0
2008-03-17 09:50:00,20.34,20.5,20.2,20.26,983600.0,15.266,15.3861,15.161,15.206,983600.0
2008-03-17 10:00:00,20.26,20.49,20.24,20.46,867700.0,15.206,15.3786,15.191,15.3561,867700.0
2008-03-17 10:10:00,20.46,20.61,20.43,20.52,722200.0,15.3561,15.4687,15.3336,15.4011,722200.0
2008-03-17 10:20:00,20.52,20.71,20.47,20.66,1065500.0,15.4011,15.5437,15.3636,15.5062,1065500.0
2008-03-17 10:30:00,20.66,20.7,20.53,20.57,468600.0,15.5062,15.5362,15.4086,15.4387,468600.0
2008-03-17 10:40:00,20.56,20.69,20.56,20.62,667700.0,15.4312,15.5287,15.4312,15.4762,667700.0
2008-03-17 10:50:00,20.63,20.72,20.53,20.56,714400.0,15.4837,15.5512,15.4086,15.4312,714400.0
2008-03-17 11:00:00,20.56,20.64,20.52,20.58,420600.0,15.4312,15.4912,15.4011,15.4462,420600.0
2008-03-17 11:10:00,20.58,20.62,20.43,20.52,597600.0,15.4462,15.4762,15.3336,15.4011,597600.0
2008-03-17 11:20:00,20.52,20.54,20.42,20.47,631700.0,15.4011,15.4161,15.3261,15.3636,631700.0
2008-03-17 11:30:00,20.47,20.54,20.45,20.52,369000.0,15.3636,15.4161,15.3486,15.4011,369000.0
2008-03-17 11:40:00,20.52,20.57,20.49,20.53,322200.0,15.4011,15.4387,15.3786,15.4086,322200.0
2008-03-17 11:50:00,20.53,20.55,20.45,20.45,328500.0,15.4086,15.4237,15.3486,15.3486,328500.0
2008-03-17 12:00:00,20.46,20.51,20.4,20.51,709400.0,15.3561,15.3936,15.3111,15.3936,709400.0
2008-03-17 12:10:00,20.51,20.52,20.42,20.46,395600.0,15.3936,15.4011,15.3261,15.3561,395600.0
2008-03-17 12:20:00,20.47,20.47,20.41,20.44,320200.0,15.3636,15.3636,15.3186,15.3411,320200.0
2008-03-17 12:30:00,20.44,20.45,20.32,20.37,716300.0,15.3411,15.3486,15.251,15.2886,716300.0
2008-03-17 12:40:00,20.37,20.45,20.31,20.41,620800.0,15.2886,15.3486,15.2435,15.3186,620800.0
2008-03-17 12:50:00,20.42,20.45,20.36,20.43,303100.0,15.3261,15.3486,15.2811,15.3336,303100.0
2008-03-17 13:00:00,20.44,20.44,20.34,20.4,309300.0,15.3411,15.3411,15.266,15.3111,309300.0
2008-03-17 13:10:00,20.39,20.44,20.35,20.41,457300.0,15.3036,15.3411,15.2735,15.3186,457300.0
2008-03-17 13:20:00,20.42,20.46,20.32,20.43,568900.0,15.3261,15.3561,15.251,15.3336,568900.0
2008-03-17 13:30:00,20.43,20.48,20.41,20.45,433900.0,15.3336,15.3711,15.3186,15.3486,433900.0
2008-03-17 13:40:00,20.45,20.52,20.41,20.46,735900.0,15.3486,15.4011,15.3186,15.3561,735900.0
2008-03-17 13:50:00,20.45,20.54,20.42,20.52,588100.0,15.3486,15.4161,15.3261,15.4011,588100.0
2008-03-17 14:00:00,20.52,20.56,20.46,20.51,712200.0,15.4011,15.4312,15.3561,15.3936,712200.0
2008-03-17 14:10:00,20.5,20.51,20.41,20.42,845000.0,15.3861,15.3936,15.3186,15.3261,845000.0
2008-03-17 14:20:00,20.42,20.46,20.39,20.45,580100.0,15.3261,15.3561,15.3036,15.3486,580100.0
2008-03-17 14:30:00,20.44,20.54,20.43,20.53,617900.0,15.3411,15.4161,15.3336,15.4086,617900.0
2008-03-17 14:40:00,20.54,20.62,20.51,20.53,567600.0,15.4161,15.4762,15.3936,15.4086,567600.0
2008-03-17 14:50:00,20.54,20.67,20.54,20.57,627600.0,15.4161,15.5137,15.4161,15.4387,627600.0
2008-03-17 15:00:00,20.57,20.76,20.53,20.68,1165600.0,15.4387,15.5813,15.4086,15.5212,1165600.0
2008-03-17 15:10:00,20.67,20.75,20.65,20.71,771800.0,15.5137,15.5738,15.4987,15.5437,771800.0
2008-03-17 15:20:00,20.71,20.79,20.7,20.71,790600.0,15.5437,15.6038,15.5362,15.5437,790600.0
2008-03-17 15:30:00,20.71,20.8,20.71,20.76,566200.0,15.5437,15.6113,15.5437,15.5813,566200.0
2008-03-17 15:40:00,20.76,20.78,20.66,20.76,1320800.0,15.5813,15.5963,15.5062,15.5813,1320800.0
2008-03-17 15:50:00,20.77,20.78,20.64,20.64,1483700.0,15.5888,15.5963,15.4912,15.4912,1483700.0
2008-03-18 09:30:00,21.09,21.24,21.02,21.18,1604600.0,15.8289,15.9415,15.7764,15.8965,1604600.0
2008-03-18 09:40:00,21.19,21.25,21.16,21.23,714300.0,15.904,15.949,15.8815,15.934,714300.0
2008-03-18 09:50:00,21.22,21.23,21.04,21.05,820800.0,15.9265,15.934,15.7914,15.7989,820800.0
2008-03-18 10:00:00,21.05,21.14,21.03,21.12,777400.0,15.7989,15.8665,15.7839,15.8515,777400.0
2008-03-18 10:10:00,21.12,21.19,21.09,21.11,953100.0,15.8515,15.904,15.8289,15.844,953100.0
2008-03-18 10:20:00,21.11,21.13,21.05,21.12,479900.0,15.844,15.859,15.7989,15.8515,479900.0
2008-03-18 10:30:00,21.12,21.13,21.06,21.11,506700.0,15.8515,15.859,15.8064,15.844,506700.0
2008-03-18 10:40:00,21.11,21.11,21.06,21.07,575400.0,15.844,15.844,15.8064,15.8139,575400.0
2008-03-18 10:50:00,21.08,21.16,21.07,21.15,506900.0,15.8214,15.8815,15.8139,15.874,506900.0
2008-03-18 11:00:00,21.15,21.19,21.12,21.14,709800.0,15.874,15.904,15.8515,15.8665,709800.0
2008-03-18 11:10:00,21.13,21.14,21.03,21.12,808300.0,15.859,15.8665,15.7839,15.8515,808300.0
2008-03-18 11:20:00,21.12,21.19,21.09,21.16,753000.0,15.8515,15.904,15.8289,15.8815,753000.0
2008-03-18 11:30:00,21.15,21.19,21.11,21.15,424300.0,15.874,15.904,15.844,15.874,424300.0
2008-03-18 11:40:00,21.15,21.17,21.12,21.14,288500.0,15.874,15.889,15.8515,15.8665,288500.0
2008-03-18 11:50:00,21.14,21.16,21.13,21.15,757000.0,15.8665,15.8815,15.859,15.874,757000.0
2008-03-18 12:00:00,21.15,21.16,21.14,21.14,675900.0,15.874,15.8815,15.8665,15.8665,675900.0
2008-03-18 12:10:00,21.14,21.17,21.12,21.16,882200.0,15.8665,15.889,15.8515,15.8815,882200.0
2008-03-18 12:20:00,21.16,21.16,21.12,21.15,357200.0,15.8815,15.8815,15.8515,15.874,357200.0
2008-03-18 12:30:00,21.15,21.17,21.13,21.17,555600.0,15.874,15.889,15.859,15.889,555600.0
2008-03-18 12:40:00,21.17,21.17,21.13,21.15,511600.0,15.889,15.889,15.859,15.874,511600.0
2008-03-18 12:50:00,21.15,21.19,21.13,21.18,357600.0,15.874,15.904,15.859,15.8965,357600.0
2008-03-18 13:00:00,21.19,21.22,21.18,21.19,324800.0,15.904,15.9265,15.8965,15.904,324800.0
2008-03-18 13:10:00,21.2,21.25,21.19,21.25,497600.0,15.9115,15.949,15.904,15.949,497600.0
2008-03-18 13:20:00,21.25,21.25,21.2,21.2,1132000.0,15.949,15.949,15.9115,15.9115,1132000.0
2008-03-18 13:30:00,21.21,21.28,21.2,21.26,794400.0,15.919,15.9715,15.9115,15.9565,794400.0
2008-03-18 13:40:00,21.26,21.3,21.24,21.29,561000.0,15.9565,15.9866,15.9415,15.9791,561000.0
2008-03-18 13:50:00,21.3,21.32,21.28,21.3,383900.0,15.9866,16.0016,15.9715,15.9866,383900.0
2008-03-18 14:00:00,21.3,21.31,21.23,21.3,807400.0,15.9866,15.9941,15.934,15.9866,807400.0
2008-03-18 14:10:00,21.31,21.31,21.1,21.25,1616200.0,15.9941,15.9941,15.8365,15.949,1616200.0
2008-03-18 14:20:00,21.28,21.28,21.16,21.25,1405500.0,15.9715,15.9715,15.8815,15.949,1405500.0
2008-03-18 14:30:00,21.24,21.27,21.15,21.23,1676800.0,15.9415,15.964,15.874,15.934,1676800.0
2008-03-18 14:40:00,21.23,21.31,21.2,21.28,1141400.0,15.934,15.9941,15.9115,15.9715,1141400.0
2008-03-18 14:50:00,21.28,21.45,21.28,21.44,1207000.0,15.9715,16.0991,15.9715,16.0916,1207000.0
2008-03-18 15:00:00,21.44,21.47,21.38,21.46,966100.0,16.0916,16.1142,16.0466,16.1066,966100.0
2008-03-18 15:10:00,21.47,21.5,21.43,21.49,1040700.0,16.1142,16.1367,16.0841,16.1292,1040700.0
2008-03-18 15:20:00,21.5,21.5,21.41,21.48,1582900.0,16.1367,16.1367,16.0691,16.1217,1582900.0
2008-03-18 15:30:00,21.48,21.55,21.46,21.53,1279400.0,16.1217,16.1742,16.1066,16.1592,1279400.0
2008-03-18 15:40:00,21.53,21.58,21.47,21.48,1196700.0,16.1592,16.1967,16.1142,16.1217,1196700.0
2008-03-18 15:50:00,21.48,21.59,21.48,21.54,2610800.0,16.1217,16.2042,16.1217,16.1667,2610800.0
2008-03-19 09:30:00,21.6,21.61,21.5,21.59,1149200.0,16.2117,16.2192,16.1367,16.2042,1149200.0
2008-03-19 09:40:00,21.59,21.65,21.57,21.6,786700.0,16.2042,16.2493,16.1892,16.2117,786700.0
2008-03-19 09:50:00,21.6,21.62,21.45,21.51,1519700.0,16.2117,16.2267,16.0991,16.1442,1519700.0
2008-03-19 10:00:00,21.51,21.6,21.5,21.55,1087400.0,16.1442,16.2117,16.1367,16.1742,1087400.0
2008-03-19 10:10:00,21.56,21.59,21.49,21.55,1017800.0,16.1817,16.2042,16.1292,16.1742,1017800.0
2008-03-19 10:20:00,21.55,21.57,21.34,21.37,1060100.0,16.1742,16.1892,16.0166,16.0391,1060100.0
2008-03-19 10:30:00,21.36,21.37,21.11,21.2,1105800.0,16.0316,16.0391,15.844,15.9115,1105800.0
2008-03-19 10:40:00,21.2,21.23,21.15,21.16,728300.0,15.9115,15.934,15.874,15.8815,728300.0
2008-03-19 10:50:00,21.17,21.2,21.09,21.11,531200.0,15.889,15.9115,15.8289,15.844,531200.0
2008-03-19 11:00:00,21.1,21.19,20.98,21.19,1020300.0,15.8365,15.904,15.7464,15.904,1020300.0
2008-03-19 11:10:00,21.2,21.28,21.16,21.17,601200.0,15.9115,15.9715,15.8815,15.889,601200.0
2008-03-19 11:20:00,21.17,21.25,21.13,21.24,668900.0,15.889,15.949,15.859,15.9415,668900.0
2008-03-19 11:30:00,21.23,21.37,21.23,21.32,765700.0,15.934,16.0391,15.934,16.0016,765700.0
2008-03-19 11:40:00,21.31,21.37,21.24,21.29,484500.0,15.9941,16.0391,15.9415,15.9791,484500.0
2008-03-19 11:50:00,21.29,21.4,21.28,21.38,565900.0,15.9791,16.0616,15.9715,16.0466,565900.0
2008-03-19 12:00:00,21.38,21.45,21.33,21.45,914400.0,16.0466,16.0991,16.0091,16.0991,914400.0
2008-03-19 12:10:00,21.44,21.48,21.34,21.4,463300.0,16.0916,16.1217,16.0166,16.0616,463300.0
2008-03-19 12:20:00,21.39,21.39,21.27,21.28,599700.0,16.0541,16.0541,15.964,15.9715,599700.0
2008-03-19 12:30:00,21.28,21.32,21.19,21.21,406600.0,15.9715,16.0016,15.904,15.919,406600.0
2008-03-19 12:40:00,21.2,21.24,21.14,21.23,348000.0,15.9115,15.9415,15.8665,15.934,348000.0
2008-03-19 12:50:00,21.23,21.31,21.21,21.21,244800.0,15.934,15.9941,15.919,15.919,244800.0
2008-03-19 13:00:00,21.21,21.26,21.18,21.24,334400.0,15.919,15.9565,15.8965,15.9415,334400.0
2008-03-19 13:10:00,21.24,21.25,21.16,21.22,283900.0,15.9415,15.949,15.8815,15.9265,283900.0
2008-03-19 13:20:00,21.21,21.26,21.18,21.2,798900.0,15.919,15.9565,15.8965,15.9115,798900.0
2008-03-19 13:30:00,21.2,21.23,21.13,21.15,700800.0,15.9115,15.934,15.859,15.874,700800.0
2008-03-19 13:40:00,21.16,21.16,21.1,21.13,475300.0,15.8815,15.8815,15.8365,15.859,475300.0
2008-03-19 13:50:00,21.13,21.13,21.01,21.05,840700.0,15.859,15.859,15.7689,15.7989,840700.0
2008-03-19 14:00:00,21.05,21.08,20.94,21.02,638700.0,15.7989,15.8214,15.7164,15.7764,638700.0
2008-03-19 14:10:00,21.02,21.04,20.95,20.98,632500.0,15.7764,15.7914,15.7239,15.7464,632500.0
2008-03-19 14:20:00,20.99,21.08,20.98,21.03,478800.0,15.7539,15.8214,15.7464,15.7839,478800.0
2008-03-19 14:30:00,21.03,21.04,20.85,20.89,772100.0,15.7839,15.7914,15.6488,15.6788,772100.0
2008-03-19 14:40:00,20.89,20.97,20.88,20.89,476400.0,15.6788,15.7389,15.6713,15.6788,476400.0
2008-03-19 14:50:00,20.9,21.04,20.9,21.03,551500.0,15.6863,15.7914,15.6863,15.7839,551500.0
2008-03-19 15:00:00,21.03,21.17,21.01,21.14,856900.0,15.7839,15.889,15.7689,15.8665,856900.0
2008-03-19 15:10:00,21.14,21.15,21.06,21.07,463900.0,15.8665,15.874,15.8064,15.8139,463900.0
2008-03-19 15:20:00,21.07,21.1,20.96,20.98,765400.0,15.8139,15.8365,15.7314,15.7464,765400.0
2008-03-19 15:30:00,20.97,21.01,20.81,20.82,1097800.0,15.7389,15.7689,15.6188,15.6263,1097800.0
2008-03-19 15:40:00,20.81,20.87,20.78,20.79,1269700.0,15.6188,15.6638,15.5963,15.6038,1269700.0
2008-03-19 15:50:00,20.78,20.78,20.67,20.69,2194300.0,15.5963,15.5963,15.5137,15.5287,2194300.0
2008-03-20 09:30:00,21.0,21.0,20.75,20.84,3019000.0,15.7614,15.7614,15.5738,15.6413,3019000.0
2008-03-20 09:40:00,20.84,20.88,20.75,20.85,788600.0,15.6413,15.6713,15.5738,15.6488,788600.0
2008-03-20 09:50:00,20.84,20.9,20.77,20.87,1140400.0,15.6413,15.6863,15.5888,15.6638,1140400.0
2008-03-20 10:00:00,20.87,20.91,20.81,20.87,1047000.0,15.6638,15.6938,15.6188,15.6638,1047000.0
2008-03-20 10:10:00,20.87,20.97,20.84,20.96,351000.0,15.6638,15.7389,15.6413,15.7314,351000.0
2008-03-20 10:20:00,20.96,21.09,20.94,20.94,607900.0,15.7314,15.8289,15.7164,15.7164,607900.0
2008-03-20 10:30:00,20.94,20.99,20.87,20.96,397200.0,15.7164,15.7539,15.6638,15.7314,397200.0
2008-03-20 10:40:00,20.95,20.97,20.88,20.89,388700.0,15.7239,15.7389,15.6713,15.6788,388700.0
2008-03-20 10:50:00,20.9,20.92,20.84,20.85,590700.0,15.6863,15.7014,15.6413,15.6488,590700.0
2008-03-20 11:00:00,20.85,20.87,20.78,20.83,431900.0,15.6488,15.6638,15.5963,15.6338,431900.0
2008-03-20 11:10:00,20.83,20.89,20.79,20.85,289900.0,15.6338,15.6788,15.6038,15.6488,289900.0
2008-03-20 11:20:00,20.85,20.95,20.84,20.9,453000.0,15.6488,15.7239,15.6413,15.6863,453000.0
2008-03-20 11:30:00,20.9,20.9,20.77,20.78,436700.0,15.6863,15.6863,15.5888,15.5963,436700.0
2008-03-20 11:40:00,20.78,20.81,20.7,20.72,277700.0,15.5963,15.6188,15.5362,15.5512,277700.0
2008-03-20 11:50:00,20.72,20.73,20.67,20.69,360100.0,15.5512,15.5588,15.5137,15.5287,360100.0
2008-03-20 12:00:00,20.7,20.8,20.7,20.72,332100.0,15.5362,15.6113,15.5362,15.5512,332100.0
2008-03-20 12:10:00,20.71,20.81,20.7,20.78,313100.0,15.5437,15.6188,15.5362,15.5963,313100.0
2008-03-20 12:20:00,20.79,20.81,20.76,20.77,118400.0,15.6038,15.6188,15.5813,15.5888,118400.0
2008-03-20 12:30:00,20.78,20.79,20.68,20.72,279600.0,15.5963,15.6038,15.5212,15.5512,279600.0
2008-03-20 12:40:00,20.71,20.79,20.71,20.78,254200.0,15.5437,15.6038,15.5437,15.5963,254200.0
2008-03-20 12:50:00,20.78,20.79,20.69,20.69,153800.0,15.5963,15.6038,15.5287,15.5287,153800.0
2008-03-20 13:00:00,20.7,20.78,20.69,20.74,336200.0,15.5362,15.5963,15.5287,15.5663,336200.0
2008-03-20 13:10:00,20.74,20.74,20.69,20.72,146400.0,15.5663,15.5663,15.5287,15.5512,146400.0
2008-03-20 13:20:00,20.72,20.8,20.71,20.8,229900.0,15.5512,15.6113,15.5437,15.6113,229900.0
2008-03-20 13:30:00,20.79,20.87,20.79,20.86,416700.0,15.6038,15.6638,15.6038,15.6563,416700.0
2008-03-20 13:40:00,20.86,20.88,20.83,20.84,422400.0,15.6563,15.6713,15.6338,15.6413,422400.0
2008-03-20 13:50:00,20.83,20.89,20.81,20.84,329800.0,15.6338,15.6788,15.6188,15.6413,329800.0
2008-03-20 14:00:00,20.83,20.9,20.83,20.88,820500.0,15.6338,15.6863,15.6338,15.6713,820500.0
2008-03-20 14:10:00,20.88,20.89,20.8,20.83,636800.0,15.6713,15.6788,15.6113,15.6338,636800.0
2008-03-20 14:20:00,20.82,20.9,20.81,20.89,326000.0,15.6263,15.6863,15.6188,15.6788,326000.0
2008-03-20 14:30:00,20.89,20.97,20.87,20.95,435600.0,15.6788,15.7389,15.6638,15.7239,435600.0
2008-03-20 14:40:00,20.95,20.96,20.91,20.96,358400.0,15.7239,15.7314,15.6938,15.7314,358400.0
2008-03-20 14:50:00,20.96,20.98,20.92,20.97,371200.0,15.7314,15.7464,15.7014,15.7389,371200.0
2008-03-20 15:00:00,20.96,21.0,20.96,20.97,272300.0,15.7314,15.7614,15.7314,15.7389,272300.0
2008-03-20 15:10:00,20.98,21.04,20.96,21.02,444200.0,15.7464,15.7914,15.7314,15.7764,444200.0
2008-03-20 15:20:00,21.02,21.07,20.94,20.96,610000.0,15.7764,15.8139,15.7164,15.7314,610000.0
2008-03-20 15:30:00,20.97,21.04,20.93,20.96,561700.0,15.7389,15.7914,15.7089,15.7314,561700.0
2008-03-20 15:40:00,20.96,20.99,20.93,20.95,457700.0,15.7314,15.7539,15.7089,15.7239,457700.0
2008-03-20 15:50:00,20.95,21.11,20.95,21.05,1761400.0,15.7239,15.844,15.7239,15.7989,1761400.0
2008-03-24 09:30:00,21.05,21.19,21.0,21.06,957600.0,15.7989,15.904,15.7614,15.8064,957600.0
2008-03-24 09:40:00,21.06,21.07,20.95,21.02,720100.0,15.8064,15.8139,15.7239,15.7764,720100.0
2008-03-24 09:50:00,21.03,21.06,20.91,20.95,761700.0,15.7839,15.8064,15.6938,15.7239,761700.0
2008-03-24 10:00:00,20.95,21.12,20.94,21.05,1266700.0,15.7239,15.8515,15.7164,15.7989,1266700.0
2008-03-24 10:10:00,21.06,21.16,21.02,21.15,909300.0,15.8064,15.8815,15.7764,15.874,909300.0
2008-03-24 10:20:00,21.16,21.32,21.16,21.31,1034900.0,15.8815,16.0016,15.8815,15.9941,1034900.0
2008-03-24 10:30:00,21.31,21.42,21.29,21.4,1079300.0,15.9941,16.0766,15.9791,16.0616,1079300.0
2008-03-24 10:40:00,21.4,21.41,21.33,21.34,577800.0,16.0616,16.0691,16.0091,16.0166,577800.0
2008-03-24 10:50:00,21.35,21.35,21.25,21.26,381300.0,16.0241,16.0241,15.949,15.9565,381300.0
2008-03-24 11:00:00,21.25,21.26,21.08,21.11,772500.0,15.949,15.9565,15.8214,15.844,772500.0
2008-03-24 11:10:00,21.11,21.24,21.1,21.17,537500.0,15.844,15.9415,15.8365,15.889,537500.0
2008-03-24 11:20:00,21.16,21.21,21.15,21.2,186000.0,15.8815,15.919,15.874,15.9115,186000.0
2008-03-24 11:30:00,21.2,21.21,21.17,21.18,231600.0,15.9115,15.919,15.889,15.8965,231600.0
2008-03-24 11:40:00,21.18,21.26,21.18,21.2,309400.0,15.8965,15.9565,15.8965,15.9115,309400.0
2008-03-24 11:50:00,21.19,21.25,21.18,21.25,255800.0,15.904,15.949,15.8965,15.949,255800.0
2008-03-24 12:00:00,21.25,21.25,21.18,21.2,151000.0,15.949,15.949,15.8965,15.9115,151000.0
2008-03-24 12:10:00,21.2,21.2,21.17,21.18,366900.0,15.9115,15.9115,15.889,15.8965,366900.0
2008-03-24 12:20:00,21.19,21.22,21.18,21.21,244900.0,15.904,15.9265,15.8965,15.919,244900.0
2008-03-24 12:30:00,21.21,21.22,21.17,21.2,178700.0,15.919,15.9265,15.889,15.9115,178700.0
2008-03-24 12:40:00,21.2,21.21,21.19,21.2,163900.0,15.9115,15.919,15.904,15.9115,163900.0
2008-03-24 12:50:00,21.2,21.22,21.12,21.12,413500.0,15.9115,15.9265,15.8515,15.8515,413500.0
2008-03-24 13:00:00,21.13,21.17,21.1,21.17,304700.0,15.859,15.889,15.8365,15.889,304700.0
2008-03-24 13:10:00,21.17,21.18,21.13,21.15,204000.0,15.889,15.8965,15.859,15.874,204000.0
2008-03-24 13:20:00,21.16,21.2,21.16,21.18,236500.0,15.8815,15.9115,15.8815,15.8965,236500.0
2008-03-24 13:30:00,21.17,21.19,21.14,21.14,203100.0,15.889,15.904,15.8665,15.8665,203100.0
2008-03-24 13:40:00,21.15,21.16,21.09,21.16,327500.0,15.874,15.8815,15.8289,15.8815,327500.0
2008-03-24 13:50:00,21.16,21.2,21.15,21.18,291900.0,15.8815,15.9115,15.874,15.8965,291900.0
2008-03-24 14:00:00,21.18,21.18,21.11,21.14,254600.0,15.8965,15.8965,15.844,15.8665,254600.0
2008-03-24 14:10:00,21.14,21.16,21.1,21.15,378000.0,15.8665,15.8815,15.8365,15.874,378000.0
2008-03-24 14:20:00,21.15,21.19,21.11,21.19,337500.0,15.874,15.904,15.844,15.904,337500.0
2008-03-24 14:30:00,21.19,21.19,21.08,21.09,567800.0,15.904,15.904,15.8214,15.8289,567800.0
2008-03-24 14:40:00,21.1,21.15,21.05,21.07,780400.0,15.8365,15.874,15.7989,15.8139,780400.0
2008-03-24 14:50:00,21.07,21.08,20.97,20.99,660700.0,15.8139,15.8214,15.7389,15.7539,660700.0
2008-03-24 15:00:00,20.99,21.01,20.97,21.0,572000.0,15.7539,15.7689,15.7389,15.7614,572000.0
2008-03-24 15:10:00,21.01,21.07,21.0,21.06,665400.0,15.7689,15.8139,15.7614,15.8064,665400.0
2008-03-24 15:20:00,21.06,21.09,21.03,21.03,717200.0,15.8064,15.8289,15.7839,15.7839,717200.0
2008-03-24 15:30:00,21.03,21.08,21.02,21.05,730600.0,15.7839,15.8214,15.7764,15.7989,730600.0
2008-03-24 15:40:00,21.05,21.06,20.94,20.95,937400.0,15.7989,15.8064,15.7164,15.7239,937400.0
2008-03-24 15:50:00,20.95,20.99,20.9,20.99,2033400.0,15.7239,15.7539,15.6863,15.7539,2033400.0
2008-03-25 09:30:00,20.97,20.97,20.7,20.81,667200.0,15.7389,15.7389,15.5362,15.6188,667200.0
2008-03-25 09:40:00,20.81,20.97,20.8,20.86,887600.0,15.6188,15.7389,15.6113,15.6563,887600.0
2008-03-25 09:50:00,20.86,20.87,20.54,20.55,1314700.0,15.6563,15.6638,15.4161,15.4237,1314700.0
2008-03-25 10:00:00,20.55,20.66,20.5,20.55,1352700.0,15.4237,15.5062,15.3861,15.4237,1352700.0
2008-03-25 10:10:00,20.56,20.58,20.5,20.56,676000.0,15.4312,15.4462,15.3861,15.4312,676000.0
2008-03-25 10:20:00,20.55,20.58,20.51,20.54,874100.0,15.4237,15.4462,15.3936,15.4161,874100.0
2008-03-25 10:30:00,20.54,20.58,20.5,20.52,548100.0,15.4161,15.4462,15.3861,15.4011,548100.0
2008-03-25 10:40:00,20.52,20.54,20.45,20.54,1587000.0,15.4011,15.4161,15.3486,15.4161,1587000.0
2008-03-25 10:50:00,20.53,20.54,20.36,20.37,1327600.0,15.4086,15.4161,15.2811,15.2886,1327600.0
2008-03-25 11:00:00,20.38,20.48,20.35,20.46,775400.0,15.2961,15.3711,15.2735,15.3561,775400.0
2008-03-25 11:10:00,20.46,20.55,20.42,20.5,483600.0,15.3561,15.4237,15.3261,15.3861,483600.0
2008-03-25 11:20:00,20.51,20.58,20.49,20.58,548000.0,15.3936,15.4462,15.3786,15.4462,548000.0
2008-03-25 11:30:00,20.57,20.63,20.57,20.61,405300.0,15.4387,15.4837,15.4387,15.4687,405300.0
2008-03-25 11:40:00,20.62,20.63,20.59,20.6,675300.0,15.4762,15.4837,15.4537,15.4612,675300.0
2008-03-25 11:50:00,20.59,20.64,20.56,20.62,448300.0,15.4537,15.4912,15.4312,15.4762,448300.0
2008-03-25 12:00:00,20.62,20.73,20.59,20.72,625000.0,15.4762,15.5588,15.4537,15.5512,625000.0
2008-03-25 12:10:00,20.73,20.75,20.64,20.68,607100.0,15.5588,15.5738,15.4912,15.5212,607100.0
2008-03-25 12:20:00,20.68,20.73,20.63,20.72,252000.0,15.5212,15.5588,15.4837,15.5512,252000.0
2008-03-25 12:30:00,20.72,20.73,20.66,20.71,417400.0,15.5512,15.5588,15.5062,15.5437,417400.0
2008-03-25 12:40:00,20.72,20.78,20.71,20.78,262000.0,15.5512,15.5963,15.5437,15.5963,262000.0
2008-03-25 12:50:00,20.77,20.81,20.74,20.74,251400.0,15.5888,15.6188,15.5663,15.5663,251400.0
2008-03-25 13:00:00,20.74,20.77,20.73,20.74,211300.0,15.5663,15.5888,15.5588,15.5663,211300.0
2008-03-25 13:10:00,20.73,20.77,20.72,20.75,326800.0,15.5588,15.5888,15.5512,15.5738,326800.0
2008-03-25 13:20:00,20.75,20.75,20.7,20.72,296000.0,15.5738,15.5738,15.5362,15.5512,296000.0
2008-03-25 13:30:00,20.72,20.8,20.71,20.72,382000.0,15.5512,15.6113,15.5437,15.5512,382000.0
2008-03-25 13:40:00,20.72,20.75,20.68,20.75,198300.0,15.5512,15.5738,15.5212,15.5738,198300.0
2008-03-25 13:50:00,20.75,20.81,20.74,20.79,455200.0,15.5738,15.6188,15.5663,15.6038,455200.0
2008-03-25 14:00:00,20.79,20.8,20.74,20.76,441800.0,15.6038,15.6113,15.5663,15.5813,441800.0
2008-03-25 14:10:00,20.77,20.79,20.76,20.78,192200.0,15.5888,15.6038,15.5813,15.5963,192200.0
2008-03-25 14:20:00,20.78,20.78,20.76,20.78,195200.0,15.5963,15.5963,15.5813,15.5963,195200.0
2008-03-25 14:30:00,20.77,20.78,20.73,20.75,356200.0,15.5888,15.5963,15.5588,15.5738,356200.0
2008-03-25 14:40:00,20.75,20.75,20.65,20.7,1070700.0,15.5738,15.5738,15.4987,15.5362,1070700.0
2008-03-25 14:50:00,20.7,20.76,20.67,20.76,539100.0,15.5362,15.5813,15.5137,15.5813,539100.0
2008-03-25 15:00:00,20.76,20.77,20.7,20.7,636200.0,15.5813,15.5888,15.5362,15.5362,636200.0
2008-03-25 15:10:00,20.7,20.8,20.7,20.78,642100.0,15.5362,15.6113,15.5362,15.5963,642100.0
2008-03-25 15:20:00,20.79,20.82,20.77,20.81,658900.0,15.6038,15.6263,15.5888,15.6188,658900.0
2008-03-25 15:30:00,20.8,20.82,20.74,20.75,552900.0,15.6113,15.6263,15.5663,15.5738,552900.0
2008-03-25 15:40:00,20.75,20.78,20.7,20.71,693900.0,15.5738,15.5963,15.5362,15.5437,693900.0
2008-03-25 15:50:00,20.7,20.72,20.63,20.65,1202800.0,15.5362,15.5512,15.4837,15.4987,1202800.0
2008-03-26 09:30:00,20.41,20.54,20.3,20.31,1123500.0,15.3186,15.4161,15.236,15.2435,1123500.0
2008-03-26 09:40:00,20.31,20.42,20.3,20.33,990900.0,15.2435,15.3261,15.236,15.2585,990900.0
2008-03-26 09:50:00,20.33,20.35,20.2,20.28,946900.0,15.2585,15.2735,15.161,15.221,946900.0
2008-03-26 10:00:00,20.28,20.3,20.2,20.27,1278500.0,15.221,15.236,15.161,15.2135,1278500.0
2008-03-26 10:10:00,20.27,20.3,20.22,20.23,792100.0,15.2135,15.236,15.176,15.1835,792100.0
2008-03-26 10:20:00,20.23,20.26,20.13,20.14,997400.0,15.1835,15.206,15.1084,15.1159,997400.0
2008-03-26 10:30:00,20.14,20.14,20.03,20.06,1067800.0,15.1159,15.1159,15.0334,15.0559,1067800.0
2008-03-26 10:40:00,20.05,20.07,19.93,19.94,1079700.0,15.0484,15.0634,14.9583,14.9658,1079700.0
2008-03-26 10:50:00,19.94,20.0,19.94,19.99,818500.0,14.9658,15.0109,14.9658,15.0033,818500.0
2008-03-26 11:00:00,19.99,20.0,19.95,19.98,733800.0,15.0033,15.0109,14.9733,14.9958,733800.0
2008-03-26 11:10:00,19.99,20.04,19.99,20.04,811700.0,15.0033,15.0409,15.0033,15.0409,811700.0
2008-03-26 11:20:00,20.04,20.14,20.02,20.13,694000.0,15.0409,15.1159,15.0259,15.1084,694000.0
2008-03-26 11:30:00,20.13,20.16,20.1,20.13,706300.0,15.1084,15.1309,15.0859,15.1084,706300.0
2008-03-26 11:40:00,20.13,20.18,20.11,20.18,779600.0,15.1084,15.146,15.0934,15.146,779600.0
2008-03-26 11:50:00,20.17,20.2,20.15,20.16,240400.0,15.1384,15.161,15.1234,15.1309,240400.0
2008-03-26 12:00:00,20.15,20.27,20.14,20.25,700100.0,15.1234,15.2135,15.1159,15.1985,700100.0
2008-03-26 12:10:00,20.26,20.26,20.19,20.21,318800.0,15.206,15.206,15.1535,15.1685,318800.0
2008-03-26 12:20:00,20.2,20.23,20.17,20.2,423400.0,15.161,15.1835,15.1384,15.161,423400.0
2008-03-26 12:30:00,20.21,20.21,20.15,20.17,301700.0,15.1685,15.1685,15.1234,15.1384,301700.0
2008-03-26 12:40:00,20.17,20.22,20.16,20.22,241600.0,15.1384,15.176,15.1309,15.176,241600.0
2008-03-26 12:50:00,20.21,20.22,20.15,20.16,433600.0,15.1685,15.176,15.1234,15.1309,433600.0
2008-03-26 13:00:00,20.17,20.18,20.15,20.16,350400.0,15.1384,15.146,15.1234,15.1309,350400.0
2008-03-26 13:10:00,20.15,20.18,20.15,20.17,246400.0,15.1234,15.146,15.1234,15.1384,246400.0
2008-03-26 13:20:00,20.17,20.21,20.15,20.21,297400.0,15.1384,15.1685,15.1234,15.1685,297400.0
2008-03-26 13:30:00,20.2,20.22,20.19,20.2,455800.0,15.161,15.176,15.1535,15.161,455800.0
2008-03-26 13:40:00,20.2,20.25,20.2,20.23,411200.0,15.161,15.1985,15.161,15.1835,411200.0
2008-03-26 13:50:00,20.22,20.28,20.22,20.27,337900.0,15.176,15.221,15.176,15.2135,337900.0
2008-03-26 14:00:00,20.27,20.31,20.2,20.3,806900.0,15.2135,15.2435,15.161,15.236,806900.0
2008-03-26 14:10:00,20.3,20.36,20.29,20.33,546900.0,15.236,15.2811,15.2285,15.2585,546900.0
2008-03-26 14:20:00,20.34,20.36,20.28,20.32,403000.0,15.266,15.2811,15.221,15.251,403000.0
2008-03-26 14:30:00,20.32,20.41,20.32,20.34,545800.0,15.251,15.3186,15.251,15.266,545800.0
2008-03-26 14:40:00,20.34,20.38,20.3,20.38,304300.0,15.266,15.2961,15.236,15.2961,304300.0
2008-03-26 14:50:00,20.38,20.46,20.36,20.46,552800.0,15.2961,15.3561,15.2811,15.3561,552800.0
2008-03-26 15:00:00,20.46,20.47,20.4,20.43,439800.0,15.3561,15.3636,15.3111,15.3336,439800.0
2008-03-26 15:10:00,20.43,20.44,20.34,20.34,1074700.0,15.3336,15.3411,15.266,15.266,1074700.0
2008-03-26 15:20:00,20.35,20.35,20.25,20.25,874900.0,15.2735,15.2735,15.1985,15.1985,874900.0
2008-03-26 15:30:00,20.26,20.29,20.24,20.26,1296300.0,15.206,15.2285,15.191,15.206,1296300.0
2008-03-26 15:40:00,20.26,20.31,20.22,20.31,834900.0,15.206,15.2435,15.176,15.2435,834900.0
2008-03-26 15:50:00,20.31,20.37,20.3,20.32,1201300.0,15.2435,15.2886,15.236,15.251,1201300.0
2008-03-27 09:30:00,20.36,20.4,20.14,20.15,1050900.0,15.2811,15.3111,15.1159,15.1234,1050900.0
2008-03-27 09:40:00,20.15,20.25,20.15,20.19,551900.0,15.1234,15.1985,15.1234,15.1535,551900.0
2008-03-27 09:50:00,20.18,20.27,20.13,20.25,658500.0,15.146,15.2135,15.1084,15.1985,658500.0
2008-03-27 10:00:00,20.25,20.26,20.19,20.22,428200.0,15.1985,15.206,15.1535,15.176,428200.0
2008-03-27 10:10:00,20.22,20.23,20.15,20.15,262700.0,15.176,15.1835,15.1234,15.1234,262700.0
2008-03-27 10:20:00,20.15,20.17,20.14,20.15,536400.0,15.1234,15.1384,15.1159,15.1234,536400.0
2008-03-27 10:30:00,20.15,20.18,20.15,20.16,536300.0,15.1234,15.146,15.1234,15.1309,536300.0
2008-03-27 10:40:00,20.16,20.18,20.15,20.15,389600.0,15.1309,15.146,15.1234,15.1234,389600.0
2008-03-27 10:50:00,20.15,20.22,20.15,20.16,603800.0,15.1234,15.176,15.1234,15.1309,603800.0
2008-03-27 11:00:00,20.16,20.16,20.07,20.1,1264900.0,15.1309,15.1309,15.0634,15.0859,1264900.0
2008-03-27 11:10:00,20.11,20.13,20.1,20.13,515000.0,15.0934,15.1084,15.0859,15.1084,515000.0
2008-03-27 11:20:00,20.12,20.13,20.03,20.05,588600.0,15.1009,15.1084,15.0334,15.0484,588600.0
2008-03-27 11:30:00,20.05,20.08,20.04,20.08,320400.0,15.0484,15.0709,15.0409,15.0709,320400.0
2008-03-27 11:40:00,20.08,20.08,20.05,20.07,639600.0,15.0709,15.0709,15.0484,15.0634,639600.0
2008-03-27 11:50:00,20.07,20.1,20.06,20.07,722100.0,15.0634,15.0859,15.0559,15.0634,722100.0
2008-03-27 12:00:00,20.07,20.1,20.05,20.06,415700.0,15.0634,15.0859,15.0484,15.0559,415700.0
2008-03-27 12:10:00,20.05,20.1,20.04,20.09,641600.0,15.0484,15.0859,15.0409,15.0784,641600.0
2008-03-27 12:20:00,20.1,20.13,20.09,20.13,629000.0,15.0859,15.1084,15.0784,15.1084,629000.0
2008-03-27 12:30:00,20.13,20.18,20.12,20.12,431000.0,15.1084,15.146,15.1009,15.1009,431000.0
2008-03-27 12:40:00,20.13,20.17,20.11,20.12,545200.0,15.1084,15.1384,15.0934,15.1009,545200.0
2008-03-27 12:50:00,20.12,20.14,20.1,20.11,157500.0,15.1009,15.1159,15.0859,15.0934,157500.0
2008-03-27 13:00:00,20.11,20.15,20.1,20.13,293600.0,15.0934,15.1234,15.0859,15.1084,293600.0
2008-03-27 13:10:00,20.14,20.15,20.1,20.13,399600.0,15.1159,15.1234,15.0859,15.1084,399600.0
2008-03-27 13:20:00,20.13,20.13,20.1,20.1,97400.0,15.1084,15.1084,15.0859,15.0859,97400.0
2008-03-27 13:30:00,20.11,20.11,20.08,20.1,572500.0,15.0934,15.0934,15.0709,15.0859,572500.0
2008-03-27 13:40:00,20.09,20.13,20.04,20.13,334900.0,15.0784,15.1084,15.0409,15.1084,334900.0
2008-03-27 13:50:00,20.13,20.15,20.1,20.1,314500.0,15.1084,15.1234,15.0859,15.0859,314500.0
2008-03-27 14:00:00,20.09,20.1,20.04,20.04,631800.0,15.0784,15.0859,15.0409,15.0409,631800.0
2008-03-27 14:10:00,20.05,20.09,20.02,20.03,613700.0,15.0484,15.0784,15.0259,15.0334,613700.0
2008-03-27 14:20:00,20.02,20.07,20.02,20.03,313000.0,15.0259,15.0634,15.0259,15.0334,313000.0
2008-03-27 14:30:00,20.03,20.15,20.03,20.13,257400.0,15.0334,15.1234,15.0334,15.1084,257400.0
2008-03-27 14:40:00,20.12,20.16,20.12,20.16,254700.0,15.1009,15.1309,15.1009,15.1309,254700.0
2008-03-27 14:50:00,20.16,20.19,20.1,20.1,366000.0,15.1309,15.1535,15.0859,15.0859,366000.0
2008-03-27 15:00:00,20.11,20.17,20.09,20.13,611600.0,15.0934,15.1384,15.0784,15.1084,611600.0
2008-03-27 15:10:00,20.13,20.17,20.13,20.15,660700.0,15.1084,15.1384,15.1084,15.1234,660700.0
2008-03-27 15:20:00,20.15,20.17,20.11,20.14,989400.0,15.1234,15.1384,15.0934,15.1159,989400.0
2008-03-27 15:30:00,20.14,20.14,20.02,20.03,537700.0,15.1159,15.1159,15.0259,15.0334,537700.0
2008-03-27 15:40:00,20.02,20.08,20.02,20.05,831900.0,15.0259,15.0709,15.0259,15.0484,831900.0
2008-03-27 15:50:00,20.05,20.06,19.98,19.98,1034800.0,15.0484,15.0559,14.9958,14.9958,1034800.0
2008-03-28 09:30:00,20.05,20.06,19.78,19.81,1334400.0,15.0484,15.0559,14.8457,14.8683,1334400.0
2008-03-28 09:40:00,19.82,19.82,19.71,19.79,1088400.0,14.8758,14.8758,14.7932,14.8532,1088400.0
2008-03-28 09:50:00,19.79,19.95,19.79,19.81,1302200.0,14.8532,14.9733,14.8532,14.8683,1302200.0
2008-03-28 10:00:00,19.81,19.95,19.79,19.94,1122000.0,14.8683,14.9733,14.8532,14.9658,1122000.0
2008-03-28 10:10:00,19.93,19.95,19.73,19.77,2127300.0,14.9583,14.9733,14.8082,14.8382,2127300.0
2008-03-28 10:20:00,19.77,19.77,19.68,19.7,1348600.0,14.8382,14.8382,14.7707,14.7857,1348600.0
2008-03-28 10:30:00,19.69,19.75,19.65,19.67,1233000.0,14.7782,14.8232,14.7482,14.7632,1233000.0
2008-03-28 10:40:00,19.67,19.75,19.65,19.72,779000.0,14.7632,14.8232,14.7482,14.8007,779000.0
2008-03-28 10:50:00,19.71,19.75,19.68,19.72,615600.0,14.7932,14.8232,14.7707,14.8007,615600.0
2008-03-28 11:00:00,19.73,19.77,19.69,19.74,561200.0,14.8082,14.8382,14.7782,14.8157,561200.0
2008-03-28 11:10:00,19.73,19.78,19.72,19.75,336900.0,14.8082,14.8457,14.8007,14.8232,336900.0
2008-03-28 11:20:00,19.75,19.8,19.74,19.8,241000.0,14.8232,14.8607,14.8157,14.8607,241000.0
2008-03-28 11:30:00,19.79,19.84,19.79,19.84,367200.0,14.8532,14.8908,14.8532,14.8908,367200.0
2008-03-28 11:40:00,19.83,19.95,19.81,19.93,705300.0,14.8833,14.9733,14.8683,14.9583,705300.0
2008-03-28 11:50:00,19.93,19.94,19.87,19.89,491800.0,14.9583,14.9658,14.9133,14.9283,491800.0
2008-03-28 12:00:00,19.89,19.91,19.82,19.84,532900.0,14.9283,14.9433,14.8758,14.8908,532900.0
2008-03-28 12:10:00,19.84,19.85,19.82,19.82,332300.0,14.8908,14.8983,14.8758,14.8758,332300.0
2008-03-28 12:20:00,19.82,19.93,19.82,19.93,422700.0,14.8758,14.9583,14.8758,14.9583,422700.0
2008-03-28 12:30:00,19.92,19.93,19.89,19.91,343700.0,14.9508,14.9583,14.9283,14.9433,343700.0
2008-03-28 12:40:00,19.9,19.93,19.84,19.86,511100.0,14.9358,14.9583,14.8908,14.9058,511100.0
2008-03-28 12:50:00,19.86,19.91,19.86,19.89,305500.0,14.9058,14.9433,14.9058,14.9283,305500.0
2008-03-28 13:00:00,19.88,19.93,19.88,19.9,476600.0,14.9208,14.9583,14.9208,14.9358,476600.0
2008-03-28 13:10:00,19.9,19.92,19.89,19.92,538700.0,14.9358,14.9508,14.9283,14.9508,538700.0
2008-03-28 13:20:00,19.92,19.95,19.9,19.9,320000.0,14.9508,14.9733,14.9358,14.9358,320000.0
2008-03-28 13:30:00,19.91,19.92,19.89,19.89,806400.0,14.9433,14.9508,14.9283,14.9283,806400.0
2008-03-28 13:40:00,19.89,19.9,19.81,19.81,736100.0,14.9283,14.9358,14.8683,14.8683,736100.0
2008-03-28 13:50:00,19.81,19.83,19.8,19.81,311600.0,14.8683,14.8833,14.8607,14.8683,311600.0
2008-03-28 14:00:00,19.81,19.86,19.75,19.75,807100.0,14.8683,14.9058,14.8232,14.8232,807100.0
2008-03-28 14:10:00,19.76,19.77,19.75,19.75,259200.0,14.8307,14.8382,14.8232,14.8232,259200.0
2008-03-28 14:20:00,19.75,19.79,19.73,19.73,417300.0,14.8232,14.8532,14.8082,14.8082,417300.0
2008-03-28 14:30:00,19.73,19.78,19.63,19.66,1596700.0,14.8082,14.8457,14.7332,14.7557,1596700.0
2008-03-28 14:40:00,19.65,19.7,19.6,19.68,948300.0,14.7482,14.7857,14.7106,14.7707,948300.0
2008-03-28 14:50:00,19.68,19.7,19.63,19.67,283400.0,14.7707,14.7857,14.7332,14.7632,283400.0
2008-03-28 15:00:00,19.68,19.72,19.67,19.69,336500.0,14.7707,14.8007,14.7632,14.7782,336500.0
2008-03-28 15:10:00,19.69,19.7,19.57,19.58,882000.0,14.7782,14.7857,14.6881,14.6956,882000.0
2008-03-28 15:20:00,19.58,19.68,19.57,19.68,379300.0,14.6956,14.7707,14.6881,14.7707,379300.0
2008-03-28 15:30:00,19.67,19.69,19.66,19.66,479800.0,14.7632,14.7782,14.7557,14.7557,479800.0
2008-03-28 15:40:00,19.66,19.67,19.55,19.58,1225500.0,14.7557,14.7632,14.6731,14.6956,1225500.0
2008-03-28 15:50:00,19.58,19.58,19.5,19.56,2082000.0,14.6956,14.6956,14.6356,14.6806,2082000.0
2008-03-31 09:30:00,19.6,19.64,19.46,19.51,900900.0,14.7106,14.7407,14.6056,14.6431,900900.0
2008-03-31 09:40:00,19.52,19.71,19.51,19.63,1101400.0,14.6506,14.7932,14.6431,14.7332,1101400.0
2008-03-31 09:50:00,19.63,19.73,19.61,19.71,788800.0,14.7332,14.8082,14.7181,14.7932,788800.0
2008-03-31 10:00:00,19.71,19.71,19.56,19.57,583600.0,14.7932,14.7932,14.6806,14.6881,583600.0
2008-03-31 10:10:00,19.57,19.66,19.53,19.61,671400.0,14.6881,14.7557,14.6581,14.7181,671400.0
2008-03-31 10:20:00,19.61,19.62,19.51,19.54,570000.0,14.7181,14.7256,14.6431,14.6656,570000.0
2008-03-31 10:30:00,19.54,19.55,19.49,19.53,1044600.0,14.6656,14.6731,14.6281,14.6581,1044600.0
2008-03-31 10:40:00,19.54,19.54,19.43,19.47,459600.0,14.6656,14.6656,14.583,14.6131,459600.0
2008-03-31 10:50:00,19.46,19.51,19.45,19.5,567600.0,14.6056,14.6431,14.5981,14.6356,567600.0
2008-03-31 11:00:00,19.5,19.51,19.47,19.49,364300.0,14.6356,14.6431,14.6131,14.6281,364300.0
2008-03-31 11:10:00,19.49,19.49,19.43,19.47,318700.0,14.6281,14.6281,14.583,14.6131,318700.0
2008-03-31 11:20:00,19.47,19.54,19.47,19.51,228100.0,14.6131,14.6656,14.6131,14.6431,228100.0
2008-03-31 11:30:00,19.51,19.59,19.5,19.56,621900.0,14.6431,14.7031,14.6356,14.6806,621900.0
2008-03-31 11:40:00,19.56,19.62,19.53,19.6,443400.0,14.6806,14.7256,14.6581,14.7106,443400.0
2008-03-31 11:50:00,19.6,19.62,19.58,19.6,629700.0,14.7106,14.7256,14.6956,14.7106,629700.0
2008-03-31 12:00:00,19.6,19.67,19.6,19.65,435500.0,14.7106,14.7632,14.7106,14.7482,435500.0
2008-03-31 12:10:00,19.64,19.66,19.62,19.63,202400.0,14.7407,14.7557,14.7256,14.7332,202400.0
2008-03-31 12:20:00,19.62,19.64,19.58,19.62,295800.0,14.7256,14.7407,14.6956,14.7256,295800.0
2008-03-31 12:30:00,19.62,19.68,19.61,19.67,301100.0,14.7256,14.7707,14.7181,14.7632,301100.0
2008-03-31 12:40:00,19.67,19.67,19.63,19.67,273800.0,14.7632,14.7632,14.7332,14.7632,273800.0
2008-03-31 12:50:00,19.66,19.7,19.66,19.7,140900.0,14.7557,14.7857,14.7557,14.7857,140900.0
2008-03-31 13:00:00,19.7,19.7,19.66,19.69,514900.0,14.7857,14.7857,14.7557,14.7782,514900.0
2008-03-31 13:10:00,19.69,19.71,19.66,19.66,268800.0,14.7782,14.7932,14.7557,14.7557,268800.0
2008-03-31 13:20:00,19.66,19.67,19.59,19.6,506900.0,14.7557,14.7632,14.7031,14.7106,506900.0
2008-03-31 13:30:00,19.6,19.61,19.53,19.56,1080400.0,14.7106,14.7181,14.6581,14.6806,1080400.0
2008-03-31 13:40:00,19.56,19.56,19.46,19.51,635700.0,14.6806,14.6806,14.6056,14.6431,635700.0
2008-03-31 13:50:00,19.51,19.53,19.49,19.49,321600.0,14.6431,14.6581,14.6281,14.6281,321600.0
2008-03-31 14:00:00,19.49,19.49,19.46,19.48,325400.0,14.6281,14.6281,14.6056,14.6206,325400.0
2008-03-31 14:10:00,19.48,19.51,19.46,19.48,381900.0,14.6206,14.6431,14.6056,14.6206,381900.0
2008-03-31 14:20:00,19.48,19.53,19.48,19.52,283800.0,14.6206,14.6581,14.6206,14.6506,283800.0
2008-03-31 14:30:00,19.51,19.55,19.5,19.52,289100.0,14.6431,14.6731,14.6356,14.6506,289100.0
2008-03-31 14:40:00,19.52,19.52,19.45,19.45,402400.0,14.6506,14.6506,14.5981,14.5981,402400.0
2008-03-31 14:50:00,19.46,19.46,19.38,19.45,644600.0,14.6056,14.6056,14.5455,14.5981,644600.0
2008-03-31 15:00:00,19.45,19.45,19.4,19.43,333400.0,14.5981,14.5981,14.5605,14.583,333400.0
2008-03-31 15:10:00,19.42,19.44,19.4,19.42,579600.0,14.5755,14.5906,14.5605,14.5755,579600.0
2008-03-31 15:20:00,19.42,19.45,19.38,19.4,679800.0,14.5755,14.5981,14.5455,14.5605,679800.0
2008-03-31 15:30:00,19.4,19.43,19.39,19.42,431900.0,14.5605,14.583,14.553,14.5755,431900.0
2008-03-31 15:40:00,19.42,19.49,19.41,19.45,844300.0,14.5755,14.6281,14.568,14.5981,844300.0
2008-03-31 15:50:00,19.45,19.51,19.44,19.5,1763700.0,14.5981,14.6431,14.5906,14.6356,1763700.0
2008-04-01 09:30:00,19.78,19.95,19.73,19.95,1143300.0,14.8457,14.9733,14.8082,14.9733,1143300.0
2008-04-01 09:40:00,19.93,20.03,19.82,19.86,859000.0,14.9583,15.0334,14.8758,14.9058,859000.0
2008-04-01 09:50:00,19.87,19.97,19.82,19.93,688500.0,14.9133,14.9883,14.8758,14.9583,688500.0
2008-04-01 10:00:00,19.93,20.01,19.87,19.88,1015400.0,14.9583,15.0184,14.9133,14.9208,1015400.0
2008-04-01 10:10:00,19.87,19.92,19.83,19.92,617700.0,14.9133,14.9508,14.8833,14.9508,617700.0
2008-04-01 10:20:00,19.92,19.93,19.87,19.89,539400.0,14.9508,14.9583,14.9133,14.9283,539400.0
2008-04-01 10:30:00,19.88,19.94,19.88,19.92,425800.0,14.9208,14.9658,14.9208,14.9508,425800.0
2008-04-01 10:40:00,19.92,19.96,19.9,19.93,607600.0,14.9508,14.9808,14.9358,14.9583,607600.0
2008-04-01 10:50:00,19.94,20.06,19.93,20.04,1044100.0,14.9658,15.0559,14.9583,15.0409,1044100.0
2008-04-01 11:00:00,20.04,20.14,20.04,20.14,840200.0,15.0409,15.1159,15.0409,15.1159,840200.0
2008-04-01 11:10:00,20.14,20.15,20.06,20.07,615800.0,15.1159,15.1234,15.0559,15.0634,615800.0
2008-04-01 11:20:00,20.06,20.11,20.06,20.08,276700.0,15.0559,15.0934,15.0559,15.0709,276700.0
2008-04-01 11:30:00,20.08,20.2,20.08,20.16,544900.0,15.0709,15.161,15.0709,15.1309,544900.0
2008-04-01 11:40:00,20.16,20.19,20.11,20.16,597800.0,15.1309,15.1535,15.0934,15.1309,597800.0
2008-04-01 11:50:00,20.16,20.25,20.16,20.24,588800.0,15.1309,15.1985,15.1309,15.191,588800.0
2008-04-01 12:00:00,20.23,20.25,20.21,20.23,511600.0,15.1835,15.1985,15.1685,15.1835,511600.0
2008-04-01 12:10:00,20.23,20.24,20.19,20.21,543100.0,15.1835,15.191,15.1535,15.1685,543100.0
2008-04-01 12:20:00,20.21,20.23,20.19,20.19,427700.0,15.1685,15.1835,15.1535,15.1535,427700.0
2008-04-01 12:30:00,20.2,20.2,20.14,20.14,379900.0,15.161,15.161,15.1159,15.1159,379900.0
2008-04-01 12:40:00,20.14,20.15,20.06,20.06,697300.0,15.1159,15.1234,15.0559,15.0559,697300.0
2008-04-01 12:50:00,20.06,20.07,20.03,20.06,373100.0,15.0559,15.0634,15.0334,15.0559,373100.0
2008-04-01 13:00:00,20.06,20.12,20.05,20.05,368600.0,15.0559,15.1009,15.0484,15.0484,368600.0
2008-04-01 13:10:00,20.06,20.11,20.01,20.1,549200.0,15.0559,15.0934,15.0184,15.0859,549200.0
2008-04-01 13:20:00,20.1,20.14,20.08,20.12,283000.0,15.0859,15.1159,15.0709,15.1009,283000.0
2008-04-01 13:30:00,20.12,20.16,20.07,20.07,367200.0,15.1009,15.1309,15.0634,15.0634,367200.0
2008-04-01 13:40:00,20.07,20.07,20.03,20.04,326900.0,15.0634,15.0634,15.0334,15.0409,326900.0
2008-04-01 13:50:00,20.04,20.05,19.98,19.99,532300.0,15.0409,15.0484,14.9958,15.0033,532300.0
2008-04-01 14:00:00,19.99,20.0,19.97,20.0,296000.0,15.0033,15.0109,14.9883,15.0109,296000.0
2008-04-01 14:10:00,20.0,20.03,19.97,20.02,322700.0,15.0109,15.0334,14.9883,15.0259,322700.0
2008-04-01 14:20:00,20.03,20.1,20.02,20.02,369700.0,15.0334,15.0859,15.0259,15.0259,369700.0
2008-04-01 14:30:00,20.02,20.11,20.02,20.09,683600.0,15.0259,15.0934,15.0259,15.0784,683600.0
2008-04-01 14:40:00,20.09,20.14,20.07,20.12,549300.0,15.0784,15.1159,15.0634,15.1009,549300.0
2008-04-01 14:50:00,20.13,20.17,20.09,20.09,629400.0,15.1084,15.1384,15.0784,15.0784,629400.0
2008-04-01 15:00:00,20.09,20.11,20.07,20.1,600200.0,15.0784,15.0934,15.0634,15.0859,600200.0
2008-04-01 15:10:00,20.1,20.14,20.05,20.05,590400.0,15.0859,15.1159,15.0484,15.0484,590400.0
2008-04-01 15:20:00,20.05,20.09,20.03,20.04,590400.0,15.0484,15.0784,15.0334,15.0409,590400.0
2008-04-01 15:30:00,20.04,20.06,19.96,19.98,1066700.0,15.0409,15.0559,14.9808,14.9958,1066700.0
2008-04-01 15:40:00,19.98,20.05,19.97,20.01,1139600.0,14.9958,15.0484,14.9883,15.0184,1139600.0
2008-04-01 15:50:00,20.01,20.1,20.01,20.1,1688200.0,15.0184,15.0859,15.0184,15.0859,1688200.0
2008-04-02 09:30:00,20.48,20.5,20.25,20.46,2370100.0,15.3711,15.3861,15.1985,15.3561,2370100.0
2008-04-02 09:40:00,20.46,20.46,20.23,20.38,1307900.0,15.3561,15.3561,15.1835,15.2961,1307900.0
2008-04-02 09:50:00,20.38,20.42,20.32,20.37,789400.0,15.2961,15.3261,15.251,15.2886,789400.0
2008-04-02 10:00:00,20.36,20.4,20.32,20.35,1082100.0,15.2811,15.3111,15.251,15.2735,1082100.0
2008-04-02 10:10:00,20.35,20.4,20.34,20.34,602700.0,15.2735,15.3111,15.266,15.266,602700.0
2008-04-02 10:20:00,20.35,20.55,20.34,20.54,1291500.0,15.2735,15.4237,15.266,15.4161,1291500.0
2008-04-02 10:30:00,20.54,20.82,20.53,20.74,2487200.0,15.4161,15.6263,15.4086,15.5663,2487200.0
2008-04-02 10:40:00,20.75,20.77,20.64,20.66,949900.0,15.5738,15.5888,15.4912,15.5062,949900.0
2008-04-02 10:50:00,20.67,20.72,20.61,20.67,846700.0,15.5137,15.5512,15.4687,15.5137,846700.0
2008-04-02 11:00:00,20.66,20.7,20.53,20.6,592800.0,15.5062,15.5362,15.4086,15.4612,592800.0
2008-04-02 11:10:00,20.6,20.68,20.59,20.63,539700.0,15.4612,15.5212,15.4537,15.4837,539700.0
2008-04-02 11:20:00,20.64,20.67,20.59,20.6,472300.0,15.4912,15.5137,15.4537,15.4612,472300.0
2008-04-02 11:30:00,20.6,20.69,20.57,20.62,552500.0,15.4612,15.5287,15.4387,15.4762,552500.0
2008-04-02 11:40:00,20.62,20.67,20.57,20.65,397900.0,15.4762,15.5137,15.4387,15.4987,397900.0
2008-04-02 11:50:00,20.66,20.74,20.65,20.74,467000.0,15.5062,15.5663,15.4987,15.5663,467000.0
2008-04-02 12:00:00,20.74,20.79,20.71,20.71,479800.0,15.5663,15.6038,15.5437,15.5437,479800.0
2008-04-02 12:10:00,20.71,20.72,20.67,20.7,520500.0,15.5437,15.5512,15.5137,15.5362,520500.0
2008-04-02 12:20:00,20.69,20.71,20.62,20.63,491900.0,15.5287,15.5437,15.4762,15.4837,491900.0
2008-04-02 12:30:00,20.63,20.69,20.62,20.67,694100.0,15.4837,15.5287,15.4762,15.5137,694100.0
2008-04-02 12:40:00,20.68,20.68,20.56,20.61,452300.0,15.5212,15.5212,15.4312,15.4687,452300.0
2008-04-02 12:50:00,20.61,20.64,20.55,20.62,393700.0,15.4687,15.4912,15.4237,15.4762,393700.0
2008-04-02 13:00:00,20.62,20.63,20.54,20.55,324000.0,15.4762,15.4837,15.4161,15.4237,324000.0
2008-04-02 13:10:00,20.55,20.6,20.55,20.6,359800.0,15.4237,15.4612,15.4237,15.4612,359800.0
2008-04-02 13:20:00,20.6,20.62,20.57,20.62,327400.0,15.4612,15.4762,15.4387,15.4762,327400.0
2008-04-02 13:30:00,20.62,20.63,20.58,20.61,483700.0,15.4762,15.4837,15.4462,15.4687,483700.0
2008-04-02 13:40:00,20.61,20.65,20.59,20.63,693000.0,15.4687,15.4987,15.4537,15.4837,693000.0
2008-04-02 13:50:00,20.63,20.65,20.62,20.64,281300.0,15.4837,15.4987,15.4762,15.4912,281300.0
2008-04-02 14:00:00,20.64,20.65,20.61,20.65,473900.0,15.4912,15.4987,15.4687,15.4987,473900.0
2008-04-02 14:10:00,20.65,20.66,20.63,20.63,317800.0,15.4987,15.5062,15.4837,15.4837,317800.0
2008-04-02 14:20:00,20.63,20.64,20.58,20.58,379600.0,15.4837,15.4912,15.4462,15.4462,379600.0
2008-04-02 14:30:00,20.58,20.62,20.57,20.61,927100.0,15.4462,15.4762,15.4387,15.4687,927100.0
2008-04-02 14:40:00,20.61,20.62,20.53,20.55,663400.0,15.4687,15.4762,15.4086,15.4237,663400.0
2008-04-02 14:50:00,20.54,20.59,20.51,20.56,564100.0,15.4161,15.4537,15.3936,15.4312,564100.0
2008-04-02 15:00:00,20.56,20.56,20.47,20.49,664500.0,15.4312,15.4312,15.3636,15.3786,664500.0
2008-04-02 15:10:00,20.49,20.58,20.48,20.56,935900.0,15.3786,15.4462,15.3711,15.4312,935900.0
2008-04-02 15:20:00,20.55,20.58,20.5,20.58,430700.0,15.4237,15.4462,15.3861,15.4462,430700.0
2008-04-02 15:30:00,20.58,20.58,20.51,20.52,456100.0,15.4462,15.4462,15.3936,15.4011,456100.0
2008-04-02 15:40:00,20.51,20.63,20.51,20.61,666000.0,15.3936,15.4837,15.3936,15.4687,666000.0
2008-04-02 15:50:00,20.62,20.65,20.57,20.59,1465900.0,15.4762,15.4987,15.4387,15.4537,1465900.0
2008-04-03 09:30:00,20.31,20.46,20.27,20.41,683400.0,15.2435,15.3561,15.2135,15.3186,683400.0
2008-04-03 09:40:00,20.41,20.44,20.31,20.42,369300.0,15.3186,15.3411,15.2435,15.3261,369300.0
2008-04-03 09:50:00,20.42,20.49,20.39,20.47,356700.0,15.3261,15.3786,15.3036,15.3636,356700.0
2008-04-03 10:00:00,20.47,20.57,20.44,20.51,624700.0,15.3636,15.4387,15.3411,15.3936,624700.0
2008-04-03 10:10:00,20.5,20.54,20.44,20.46,462500.0,15.3861,15.4161,15.3411,15.3561,462500.0
2008-04-03 10:20:00,20.47,20.47,20.43,20.44,305100.0,15.3636,15.3636,15.3336,15.3411,305100.0
2008-04-03 10:30:00,20.43,20.46,20.42,20.45,262400.0,15.3336,15.3561,15.3261,15.3486,262400.0
2008-04-03 10:40:00,20.46,20.49,20.44,20.46,232300.0,15.3561,15.3786,15.3411,15.3561,232300.0
2008-04-03 10:50:00,20.46,20.49,20.39,20.4,409200.0,15.3561,15.3786,15.3036,15.3111,409200.0
2008-04-03 11:00:00,20.4,20.49,20.39,20.49,405100.0,15.3111,15.3786,15.3036,15.3786,405100.0
2008-04-03 11:10:00,20.49,20.58,20.47,20.57,583900.0,15.3786,15.4462,15.3636,15.4387,583900.0
2008-04-03 11:20:00,20.57,20.6,20.55,20.58,496800.0,15.4387,15.4612,15.4237,15.4462,496800.0
2008-04-03 11:30:00,20.58,20.67,20.58,20.67,405800.0,15.4462,15.5137,15.4462,15.5137,405800.0
2008-04-03 11:40:00,20.66,20.75,20.52,20.74,925700.0,15.5062,15.5738,15.4011,15.5663,925700.0
2008-04-03 11:50:00,20.74,20.85,20.72,20.84,988100.0,15.5663,15.6488,15.5512,15.6413,988100.0
2008-04-03 12:00:00,20.84,20.94,20.82,20.87,1071200.0,15.6413,15.7164,15.6263,15.6638,1071200.0
2008-04-03 12:10:00,20.88,20.89,20.83,20.88,519600.0,15.6713,15.6788,15.6338,15.6713,519600.0
2008-04-03 12:20:00,20.88,20.88,20.8,20.87,513600.0,15.6713,15.6713,15.6113,15.6638,513600.0
2008-04-03 12:30:00,20.86,20.93,20.85,20.91,478600.0,15.6563,15.7089,15.6488,15.6938,478600.0
2008-04-03 12:40:00,20.92,21.18,20.92,21.15,1784500.0,15.7014,15.8965,15.7014,15.874,1784500.0
2008-04-03 12:50:00,21.14,21.16,21.0,21.05,1004100.0,15.8665,15.8815,15.7614,15.7989,1004100.0
2008-04-03 13:00:00,21.05,21.06,20.95,20.95,406800.0,15.7989,15.8064,15.7239,15.7239,406800.0
2008-04-03 13:10:00,20.94,21.02,20.92,20.98,382900.0,15.7164,15.7764,15.7014,15.7464,382900.0
2008-04-03 13:20:00,20.98,21.02,20.97,20.98,562700.0,15.7464,15.7764,15.7389,15.7464,562700.0
2008-04-03 13:30:00,20.98,20.99,20.9,20.92,341300.0,15.7464,15.7539,15.6863,15.7014,341300.0
2008-04-03 13:40:00,20.91,20.93,20.89,20.93,326600.0,15.6938,15.7089,15.6788,15.7089,326600.0
2008-04-03 13:50:00,20.93,20.93,20.86,20.87,216200.0,15.7089,15.7089,15.6563,15.6638,216200.0
2008-04-03 14:00:00,20.87,20.89,20.83,20.85,287400.0,15.6638,15.6788,15.6338,15.6488,287400.0
2008-04-03 14:10:00,20.85,20.87,20.8,20.8,350800.0,15.6488,15.6638,15.6113,15.6113,350800.0
2008-04-03 14:20:00,20.81,20.83,20.79,20.83,364800.0,15.6188,15.6338,15.6038,15.6338,364800.0
2008-04-03 14:30:00,20.83,20.87,20.77,20.79,501100.0,15.6338,15.6638,15.5888,15.6038,501100.0
2008-04-03 14:40:00,20.8,20.83,20.79,20.81,214800.0,15.6113,15.6338,15.6038,15.6188,214800.0
2008-04-03 14:50:00,20.81,20.9,20.8,20.9,233700.0,15.6188,15.6863,15.6113,15.6863,233700.0
2008-04-03 15:00:00,20.89,20.9,20.86,20.87,352700.0,15.6788,15.6863,15.6563,15.6638,352700.0
2008-04-03 15:10:00,20.86,20.89,20.84,20.88,307400.0,15.6563,15.6788,15.6413,15.6713,307400.0
2008-04-03 15:20:00,20.87,20.92,20.86,20.88,559400.0,15.6638,15.7014,15.6563,15.6713,559400.0
2008-04-03 15:30:00,20.88,20.9,20.83,20.88,687600.0,15.6713,15.6863,15.6338,15.6713,687600.0
2008-04-03 15:40:00,20.87,20.9,20.83,20.84,682400.0,15.6638,15.6863,15.6338,15.6413,682400.0
2008-04-03 15:50:00,20.84,20.9,20.81,20.87,790900.0,15.6413,15.6863,15.6188,15.6638,790900.0
2008-04-04 09:30:00,21.08,21.75,20.88,20.91,1454100.0,15.8214,16.3243,15.6713,15.6938,1454100.0
2008-04-04 09:40:00,20.9,21.06,20.85,21.01,1143100.0,15.6863,15.8064,15.6488,15.7689,1143100.0
2008-04-04 09:50:00,21.0,21.07,20.95,21.0,924300.0,15.7614,15.8139,15.7239,15.7614,924300.0
2008-04-04 10:00:00,21.01,21.05,20.95,20.96,722900.0,15.7689,15.7989,15.7239,15.7314,722900.0
2008-04-04 10:10:00,20.95,20.98,20.81,20.85,668400.0,15.7239,15.7464,15.6188,15.6488,668400.0
2008-04-04 10:20:00,20.85,20.86,20.79,20.84,498000.0,15.6488,15.6563,15.6038,15.6413,498000.0
2008-04-04 10:30:00,20.84,20.84,20.75,20.76,398800.0,15.6413,15.6413,15.5738,15.5813,398800.0
2008-04-04 10:40:00,20.76,20.8,20.66,20.68,641500.0,15.5813,15.6113,15.5062,15.5212,641500.0
2008-04-04 10:50:00,20.68,20.69,20.64,20.69,750200.0,15.5212,15.5287,15.4912,15.5287,750200.0
2008-04-04 11:00:00,20.69,20.76,20.68,20.76,686100.0,15.5287,15.5813,15.5212,15.5813,686100.0
2008-04-04 11:10:00,20.76,20.81,20.72,20.77,712300.0,15.5813,15.6188,15.5512,15.5888,712300.0
2008-04-04 11:20:00,20.77,20.86,20.77,20.86,424900.0,15.5888,15.6563,15.5888,15.6563,424900.0
2008-04-04 11:30:00,20.86,20.89,20.79,20.79,436300.0,15.6563,15.6788,15.6038,15.6038,436300.0
2008-04-04 11:40:00,20.78,20.86,20.78,20.85,379800.0,15.5963,15.6563,15.5963,15.6488,379800.0
2008-04-04 11:50:00,20.86,20.9,20.84,20.89,286700.0,15.6563,15.6863,15.6413,15.6788,286700.0
2008-04-04 12:00:00,20.9,20.97,20.9,20.96,386300.0,15.6863,15.7389,15.6863,15.7314,386300.0
2008-04-04 12:10:00,20.97,21.03,20.95,21.03,453300.0,15.7389,15.7839,15.7239,15.7839,453300.0
2008-04-04 12:20:00,21.02,21.03,20.94,20.97,275700.0,15.7764,15.7839,15.7164,15.7389,275700.0
2008-04-04 12:30:00,20.97,21.01,20.95,20.99,259500.0,15.7389,15.7689,15.7239,15.7539,259500.0
2008-04-04 12:40:00,21.0,21.03,20.98,21.01,353000.0,15.7614,15.7839,15.7464,15.7689,353000.0
2008-04-04 12:50:00,21.02,21.1,20.99,21.06,504100.0,15.7764,15.8365,15.7539,15.8064,504100.0
2008-04-04 13:00:00,21.06,21.08,21.01,21.04,324400.0,15.8064,15.8214,15.7689,15.7914,324400.0
2008-04-04 13:10:00,21.04,21.08,21.04,21.04,297800.0,15.7914,15.8214,15.7914,15.7914,297800.0
2008-04-04 13:20:00,21.04,21.05,21.01,21.04,568800.0,15.7914,15.7989,15.7689,15.7914,568800.0
2008-04-04 13:30:00,21.05,21.06,21.0,21.02,340300.0,15.7989,15.8064,15.7614,15.7764,340300.0
2008-04-04 13:40:00,21.02,21.02,20.97,21.0,510600.0,15.7764,15.7764,15.7389,15.7614,510600.0
2008-04-04 13:50:00,21.0,21.0,20.94,20.97,397400.0,15.7614,15.7614,15.7164,15.7389,397400.0
2008-04-04 14:00:00,20.97,21.0,20.91,20.93,454400.0,15.7389,15.7614,15.6938,15.7089,454400.0
2008-04-04 14:10:00,20.93,20.98,20.93,20.96,370400.0,15.7089,15.7464,15.7089,15.7314,370400.0
2008-04-04 14:20:00,20.96,20.97,20.92,20.93,199500.0,15.7314,15.7389,15.7014,15.7089,199500.0
2008-04-04 14:30:00,20.94,20.99,20.91,20.99,443200.0,15.7164,15.7539,15.6938,15.7539,443200.0
2008-04-04 14:40:00,20.99,21.04,20.99,21.03,717500.0,15.7539,15.7914,15.7539,15.7839,717500.0
2008-04-04 14:50:00,21.03,21.05,20.97,20.97,656400.0,15.7839,15.7989,15.7389,15.7389,656400.0
2008-04-04 15:00:00,20.97,20.99,20.94,20.95,469900.0,15.7389,15.7539,15.7164,15.7239,469900.0
2008-04-04 15:10:00,20.95,20.96,20.88,20.91,391500.0,15.7239,15.7314,15.6713,15.6938,391500.0
2008-04-04 15:20:00,20.92,20.95,20.86,20.92,778200.0,15.7014,15.7239,15.6563,15.7014,778200.0
2008-04-04 15:30:00,20.91,20.95,20.9,20.9,424700.0,15.6938,15.7239,15.6863,15.6863,424700.0
2008-04-04 15:40:00,20.9,20.97,20.89,20.96,815600.0,15.6863,15.7389,15.6788,15.7314,815600.0
2008-04-04 15:50:00,20.96,20.97,20.88,20.89,936400.0,15.7314,15.7389,15.6713,15.6788,936400.0
2008-04-07 09:30:00,20.28,20.58,20.28,20.55,4738000.0,15.221,15.4462,15.221,15.4237,4738000.0
2008-04-07 09:40:00,20.55,20.68,20.55,20.6,1310100.0,15.4237,15.5212,15.4237,15.4612,1310100.0
2008-04-07 09:50:00,20.61,20.69,20.59,20.6,1067500.0,15.4687,15.5287,15.4537,15.4612,1067500.0
2008-04-07 10:00:00,20.6,20.75,20.52,20.56,1405400.0,15.4612,15.5738,15.4011,15.4312,1405400.0
2008-04-07 10:10:00,20.55,20.65,20.5,20.6,1093300.0,15.4237,15.4987,15.3861,15.4612,1093300.0
2008-04-07 10:20:00,20.6,20.64,20.59,20.59,777400.0,15.4612,15.4912,15.4537,15.4537,777400.0
2008-04-07 10:30:00,20.59,20.6,20.46,20.49,714000.0,15.4537,15.4612,15.3561,15.3786,714000.0
2008-04-07 10:40:00,20.48,20.53,20.48,20.5,567600.0,15.3711,15.4086,15.3711,15.3861,567600.0
2008-04-07 10:50:00,20.5,20.58,20.5,20.58,587200.0,15.3861,15.4462,15.3861,15.4462,587200.0
2008-04-07 11:00:00,20.58,20.7,20.54,20.59,1005600.0,15.4462,15.5362,15.4161,15.4537,1005600.0
2008-04-07 11:10:00,20.59,20.62,20.55,20.55,736600.0,15.4537,15.4762,15.4237,15.4237,736600.0
2008-04-07 11:20:00,20.55,20.6,20.55,20.56,747900.0,15.4237,15.4612,15.4237,15.4312,747900.0
2008-04-07 11:30:00,20.56,20.63,20.55,20.62,468800.0,15.4312,15.4837,15.4237,15.4762,468800.0
2008-04-07 11:40:00,20.62,20.7,20.62,20.63,724900.0,15.4762,15.5362,15.4762,15.4837,724900.0
2008-04-07 11:50:00,20.63,20.64,20.61,20.62,241700.0,15.4837,15.4912,15.4687,15.4762,241700.0
2008-04-07 12:00:00,20.62,20.68,20.62,20.67,765600.0,15.4762,15.5212,15.4762,15.5137,765600.0
2008-04-07 12:10:00,20.67,20.76,20.66,20.7,784100.0,15.5137,15.5813,15.5062,15.5362,784100.0
2008-04-07 12:20:00,20.7,20.73,20.69,20.73,119700.0,15.5362,15.5588,15.5287,15.5588,119700.0
2008-04-07 12:30:00,20.72,20.74,20.67,20.72,334400.0,15.5512,15.5663,15.5137,15.5512,334400.0
2008-04-07 12:40:00,20.71,20.78,20.71,20.72,288200.0,15.5437,15.5963,15.5437,15.5512,288200.0
2008-04-07 12:50:00,20.73,20.74,20.64,20.66,419400.0,15.5588,15.5663,15.4912,15.5062,419400.0
2008-04-07 13:00:00,20.67,20.67,20.6,20.61,268300.0,15.5137,15.5137,15.4612,15.4687,268300.0
2008-04-07 13:10:00,20.6,20.63,20.56,20.57,625900.0,15.4612,15.4837,15.4312,15.4387,625900.0
2008-04-07 13:20:00,20.56,20.57,20.52,20.53,403700.0,15.4312,15.4387,15.4011,15.4086,403700.0
2008-04-07 13:30:00,20.53,20.6,20.53,20.59,653300.0,15.4086,15.4612,15.4086,15.4537,653300.0
2008-04-07 13:40:00,20.6,20.62,20.57,20.6,356900.0,15.4612,15.4762,15.4387,15.4612,356900.0
2008-04-07 13:50:00,20.61,20.61,20.59,20.61,455800.0,15.4687,15.4687,15.4537,15.4687,455800.0
2008-04-07 14:00:00,20.61,20.63,20.54,20.55,334200.0,15.4687,15.4837,15.4161,15.4237,334200.0
2008-04-07 14:10:00,20.54,20.55,20.47,20.48,490000.0,15.4161,15.4237,15.3636,15.3711,490000.0
2008-04-07 14:20:00,20.47,20.49,20.4,20.4,858600.0,15.3636,15.3786,15.3111,15.3111,858600.0
2008-04-07 14:30:00,20.41,20.41,20.22,20.26,1465800.0,15.3186,15.3186,15.176,15.206,1465800.0
2008-04-07 14:40:00,20.25,20.27,20.21,20.22,633000.0,15.1985,15.2135,15.1685,15.176,633000.0
2008-04-07 14:50:00,20.22,20.37,20.21,20.29,1735400.0,15.176,15.2886,15.1685,15.2285,1735400.0
2008-04-07 15:00:00,20.3,20.31,20.2,20.21,996700.0,15.236,15.2435,15.161,15.1685,996700.0
2008-04-07 15:10:00,20.21,20.28,20.2,20.26,850900.0,15.1685,15.221,15.161,15.206,850900.0
2008-04-07 15:20:00,20.26,20.29,20.24,20.25,605700.0,15.206,15.2285,15.191,15.1985,605700.0
2008-04-07 15:30:00,20.25,20.26,20.14,20.19,1532900.0,15.1985,15.206,15.1159,15.1535,1532900.0
2008-04-07 15:40:00,20.19,20.23,20.17,20.22,1074300.0,15.1535,15.1835,15.1384,15.176,1074300.0
2008-04-07 15:50:00,20.21,20.24,20.19,20.19,1700100.0,15.1685,15.191,15.1535,15.1535,1700100.0
2008-04-08 09:30:00,19.88,19.94,19.65,19.7,1113500.0,14.9208,14.9658,14.7482,14.7857,1113500.0
2008-04-08 09:40:00,19.7,19.72,19.62,19.68,972100.0,14.7857,14.8007,14.7256,14.7707,972100.0
2008-04-08 09:50:00,19.68,19.69,19.62,19.65,813500.0,14.7707,14.7782,14.7256,14.7482,813500.0
2008-04-08 10:00:00,19.64,19.66,19.56,19.57,789900.0,14.7407,14.7557,14.6806,14.6881,789900.0
2008-04-08 10:10:00,19.57,19.67,19.56,19.66,1099900.0,14.6881,14.7632,14.6806,14.7557,1099900.0
2008-04-08 10:20:00,19.67,19.72,19.6,19.63,937900.0,14.7632,14.8007,14.7106,14.7332,937900.0
2008-04-08 10:30:00,19.63,19.68,19.59,19.62,603400.0,14.7332,14.7707,14.7031,14.7256,603400.0
2008-04-08 10:40:00,19.62,19.73,19.62,19.63,843800.0,14.7256,14.8082,14.7256,14.7332,843800.0
2008-04-08 10:50:00,19.63,19.7,19.63,19.65,625700.0,14.7332,14.7857,14.7332,14.7482,625700.0
2008-04-08 11:00:00,19.65,19.68,19.63,19.66,372800.0,14.7482,14.7707,14.7332,14.7557,372800.0
2008-04-08 11:10:00,19.66,19.71,19.65,19.67,472700.0,14.7557,14.7932,14.7482,14.7632,472700.0
2008-04-08 11:20:00,19.68,19.69,19.62,19.63,419000.0,14.7707,14.7782,14.7256,14.7332,419000.0
2008-04-08 11:30:00,19.63,19.68,19.63,19.64,445900.0,14.7332,14.7707,14.7332,14.7407,445900.0
2008-04-08 11:40:00,19.65,19.67,19.64,19.65,292200.0,14.7482,14.7632,14.7407,14.7482,292200.0
2008-04-08 11:50:00,19.65,19.67,19.62,19.62,297100.0,14.7482,14.7632,14.7256,14.7256,297100.0
2008-04-08 12:00:00,19.63,19.68,19.62,19.68,261500.0,14.7332,14.7707,14.7256,14.7707,261500.0
2008-04-08 12:10:00,19.68,19.68,19.64,19.67,276500.0,14.7707,14.7707,14.7407,14.7632,276500.0
2008-04-08 12:20:00,19.66,19.68,19.63,19.65,527300.0,14.7557,14.7707,14.7332,14.7482,527300.0
2008-04-08 12:30:00,19.64,19.68,19.64,19.65,259300.0,14.7407,14.7707,14.7407,14.7482,259300.0
2008-04-08 12:40:00,19.66,19.68,19.65,19.68,330200.0,14.7557,14.7707,14.7482,14.7707,330200.0
2008-04-08 12:50:00,19.68,19.68,19.65,19.66,281900.0,14.7707,14.7707,14.7482,14.7557,281900.0
2008-04-08 13:00:00,19.66,19.66,19.62,19.65,304300.0,14.7557,14.7557,14.7256,14.7482,304300.0
2008-04-08 13:10:00,19.65,19.66,19.57,19.58,511100.0,14.7482,14.7557,14.6881,14.6956,511100.0
2008-04-08 13:20:00,19.58,19.6,19.57,19.58,336300.0,14.6956,14.7106,14.6881,14.6956,336300.0
2008-04-08 13:30:00,19.58,19.59,19.52,19.53,670500.0,14.6956,14.7031,14.6506,14.6581,670500.0
2008-04-08 13:40:00,19.54,19.55,19.51,19.53,405200.0,14.6656,14.6731,14.6431,14.6581,405200.0
2008-04-08 13:50:00,19.53,19.54,19.51,19.52,607100.0,14.6581,14.6656,14.6431,14.6506,607100.0
2008-04-08 14:00:00,19.53,19.53,19.42,19.43,1341900.0,14.6581,14.6581,14.5755,14.583,1341900.0
2008-04-08 14:10:00,19.43,19.47,19.43,19.45,457200.0,14.583,14.6131,14.583,14.5981,457200.0
2008-04-08 14:20:00,19.46,19.5,19.42,19.49,638600.0,14.6056,14.6356,14.5755,14.6281,638600.0
2008-04-08 14:30:00,19.49,19.5,19.45,19.48,385200.0,14.6281,14.6356,14.5981,14.6206,385200.0
2008-04-08 14:40:00,19.48,19.49,19.47,19.49,322100.0,14.6206,14.6281,14.6131,14.6281,322100.0
2008-04-08 14:50:00,19.49,19.54,19.44,19.49,1035200.0,14.6281,14.6656,14.5906,14.6281,1035200.0
2008-04-08 15:00:00,19.49,19.49,19.44,19.47,306800.0,14.6281,14.6281,14.5906,14.6131,306800.0
2008-04-08 15:10:00,19.47,19.47,19.42,19.45,490800.0,14.6131,14.6131,14.5755,14.5981,490800.0
2008-04-08 15:20:00,19.45,19.47,19.39,19.46,803900.0,14.5981,14.6131,14.553,14.6056,803900.0
2008-04-08 15:30:00,19.46,19.53,19.46,19.51,777300.0,14.6056,14.6581,14.6056,14.6431,777300.0
2008-04-08 15:40:00,19.51,19.56,19.5,19.52,896600.0,14.6431,14.6806,14.6356,14.6506,896600.0
2008-04-08 15:50:00,19.53,19.53,19.46,19.5,1717300.0,14.6581,14.6581,14.6056,14.6356,1717300.0
2008-04-09 09:30:00,19.67,19.69,19.48,19.51,828700.0,14.7632,14.7782,14.6206,14.6431,828700.0
2008-04-09 09:40:00,19.51,19.52,19.4,19.43,827800.0,14.6431,14.6506,14.5605,14.583,827800.0
2008-04-09 09:50:00,19.44,19.52,19.39,19.43,729900.0,14.5906,14.6506,14.553,14.583,729900.0
2008-04-09 10:00:00,19.42,19.45,19.36,19.41,593800.0,14.5755,14.5981,14.5305,14.568,593800.0
2008-04-09 10:10:00,19.41,19.46,19.38,19.45,415600.0,14.568,14.6056,14.5455,14.5981,415600.0
2008-04-09 10:20:00,19.45,19.48,19.37,19.42,570600.0,14.5981,14.6206,14.538,14.5755,570600.0
2008-04-09 10:30:00,19.42,19.44,19.35,19.4,602800.0,14.5755,14.5906,14.523,14.5605,602800.0
2008-04-09 10:40:00,19.4,19.48,19.38,19.48,580500.0,14.5605,14.6206,14.5455,14.6206,580500.0
2008-04-09 10:50:00,19.48,19.54,19.46,19.53,963200.0,14.6206,14.6656,14.6056,14.6581,963200.0
2008-04-09 11:00:00,19.53,19.54,19.5,19.51,619300.0,14.6581,14.6656,14.6356,14.6431,619300.0
2008-04-09 11:10:00,19.51,19.51,19.45,19.47,372000.0,14.6431,14.6431,14.5981,14.6131,372000.0
2008-04-09 11:20:00,19.47,19.47,19.35,19.45,688300.0,14.6131,14.6131,14.523,14.5981,688300.0
2008-04-09 11:30:00,19.45,19.45,19.31,19.37,774100.0,14.5981,14.5981,14.493,14.538,774100.0
2008-04-09 11:40:00,19.37,19.42,19.37,19.42,357500.0,14.538,14.5755,14.538,14.5755,357500.0
2008-04-09 11:50:00,19.43,19.48,19.42,19.45,581100.0,14.583,14.6206,14.5755,14.5981,581100.0
2008-04-09 12:00:00,19.46,19.5,19.45,19.48,162500.0,14.6056,14.6356,14.5981,14.6206,162500.0
2008-04-09 12:10:00,19.48,19.53,19.46,19.49,212300.0,14.6206,14.6581,14.6056,14.6281,212300.0
2008-04-09 12:20:00,19.48,19.52,19.47,19.52,212300.0,14.6206,14.6506,14.6131,14.6506,212300.0
2008-04-09 12:30:00,19.52,19.54,19.51,19.53,244900.0,14.6506,14.6656,14.6431,14.6581,244900.0
2008-04-09 12:40:00,19.53,19.53,19.5,19.5,249600.0,14.6581,14.6581,14.6356,14.6356,249600.0
2008-04-09 12:50:00,19.5,19.53,19.49,19.49,208600.0,14.6356,14.6581,14.6281,14.6281,208600.0
2008-04-09 13:00:00,19.49,19.57,19.48,19.56,420400.0,14.6281,14.6881,14.6206,14.6806,420400.0
2008-04-09 13:10:00,19.57,19.63,19.56,19.62,428400.0,14.6881,14.7332,14.6806,14.7256,428400.0
2008-04-09 13:20:00,19.62,19.63,19.59,19.61,425300.0,14.7256,14.7332,14.7031,14.7181,425300.0
2008-04-09 13:30:00,19.6,19.71,19.58,19.71,436100.0,14.7106,14.7932,14.6956,14.7932,436100.0
2008-04-09 13:40:00,19.71,19.71,19.62,19.62,888500.0,14.7932,14.7932,14.7256,14.7256,888500.0
2008-04-09 13:50:00,19.62,19.72,19.61,19.71,524900.0,14.7256,14.8007,14.7181,14.7932,524900.0
2008-04-09 14:00:00,19.71,19.79,19.69,19.75,565800.0,14.7932,14.8532,14.7782,14.8232,565800.0
2008-04-09 14:10:00,19.74,19.75,19.63,19.65,900200.0,14.8157,14.8232,14.7332,14.7482,900200.0
2008-04-09 14:20:00,19.65,19.69,19.64,19.68,271700.0,14.7482,14.7782,14.7407,14.7707,271700.0
2008-04-09 14:30:00,19.68,19.69,19.66,19.67,354700.0,14.7707,14.7782,14.7557,14.7632,354700.0
2008-04-09 14:40:00,19.66,19.69,19.62,19.64,421200.0,14.7557,14.7782,14.7256,14.7407,421200.0
2008-04-09 14:50:00,19.64,19.65,19.56,19.59,672900.0,14.7407,14.7482,14.6806,14.7031,672900.0
2008-04-09 15:00:00,19.59,19.6,19.56,19.57,256100.0,14.7031,14.7106,14.6806,14.6881,256100.0
2008-04-09 15:10:00,19.57,19.58,19.54,19.58,296600.0,14.6881,14.6956,14.6656,14.6956,296600.0
2008-04-09 15:20:00,19.57,19.67,19.57,19.64,554000.0,14.6881,14.7632,14.6881,14.7407,554000.0
2008-04-09 15:30:00,19.64,19.73,19.61,19.72,694500.0,14.7407,14.8082,14.7181,14.8007,694500.0
2008-04-09 15:40:00,19.72,19.75,19.71,19.72,750500.0,14.8007,14.8232,14.7932,14.8007,750500.0
2008-04-09 15:50:00,19.73,19.73,19.64,19.69,1143700.0,14.8082,14.8082,14.7407,14.7782,1143700.0
2008-04-10 09:30:00,19.78,19.99,19.76,19.92,946200.0,14.8457,15.0033,14.8307,14.9508,946200.0
2008-04-10 09:40:00,19.91,19.96,19.78,19.86,1256000.0,14.9433,14.9808,14.8457,14.9058,1256000.0
2008-04-10 09:50:00,19.86,19.89,19.83,19.89,599800.0,14.9058,14.9283,14.8833,14.9283,599800.0
2008-04-10 10:00:00,19.88,20.04,19.85,20.01,931300.0,14.9208,15.0409,14.8983,15.0184,931300.0
2008-04-10 10:10:00,20.0,20.04,19.95,19.99,883800.0,15.0109,15.0409,14.9733,15.0033,883800.0
2008-04-10 10:20:00,19.98,20.19,19.97,20.17,1427400.0,14.9958,15.1535,14.9883,15.1384,1427400.0
2008-04-10 10:30:00,20.17,20.22,20.14,20.18,724900.0,15.1384,15.176,15.1159,15.146,724900.0
2008-04-10 10:40:00,20.18,20.4,20.18,20.35,1212800.0,15.146,15.3111,15.146,15.2735,1212800.0
2008-04-10 10:50:00,20.35,20.4,20.33,20.4,1038300.0,15.2735,15.3111,15.2585,15.3111,1038300.0
2008-04-10 11:00:00,20.39,20.4,20.21,20.26,988600.0,15.3036,15.3111,15.1685,15.206,988600.0
2008-04-10 11:10:00,20.26,20.37,20.25,20.31,675600.0,15.206,15.2886,15.1985,15.2435,675600.0
2008-04-10 11:20:00,20.3,20.34,20.26,20.28,398300.0,15.236,15.266,15.206,15.221,398300.0
2008-04-10 11:30:00,20.28,20.32,20.25,20.28,492300.0,15.221,15.251,15.1985,15.221,492300.0
2008-04-10 11:40:00,20.28,20.42,20.27,20.41,552600.0,15.221,15.3261,15.2135,15.3186,552600.0
2008-04-10 11:50:00,20.41,20.41,20.37,20.39,459800.0,15.3186,15.3186,15.2886,15.3036,459800.0
2008-04-10 12:00:00,20.4,20.4,20.32,20.32,610700.0,15.3111,15.3111,15.251,15.251,610700.0
2008-04-10 12:10:00,20.33,20.33,20.29,20.3,189500.0,15.2585,15.2585,15.2285,15.236,189500.0
2008-04-10 12:20:00,20.29,20.32,20.29,20.3,138200.0,15.2285,15.251,15.2285,15.236,138200.0
2008-04-10 12:30:00,20.31,20.38,20.3,20.38,260800.0,15.2435,15.2961,15.236,15.2961,260800.0
2008-04-10 12:40:00,20.37,20.38,20.29,20.31,393100.0,15.2886,15.2961,15.2285,15.2435,393100.0
2008-04-10 12:50:00,20.3,20.34,20.28,20.3,296700.0,15.236,15.266,15.221,15.236,296700.0
2008-04-10 13:00:00,20.29,20.3,20.21,20.21,463600.0,15.2285,15.236,15.1685,15.1685,463600.0
2008-04-10 13:10:00,20.21,20.22,20.17,20.18,450800.0,15.1685,15.176,15.1384,15.146,450800.0
2008-04-10 13:20:00,20.18,20.25,20.16,20.25,379300.0,15.146,15.1985,15.1309,15.1985,379300.0
2008-04-10 13:30:00,20.25,20.31,20.24,20.3,551500.0,15.1985,15.2435,15.191,15.236,551500.0
2008-04-10 13:40:00,20.3,20.35,20.29,20.35,231300.0,15.236,15.2735,15.2285,15.2735,231300.0
2008-04-10 13:50:00,20.35,20.36,20.22,20.23,495400.0,15.2735,15.2811,15.176,15.1835,495400.0
2008-04-10 14:00:00,20.23,20.26,20.22,20.22,282600.0,15.1835,15.206,15.176,15.176,282600.0
2008-04-10 14:10:00,20.23,20.26,20.13,20.14,525700.0,15.1835,15.206,15.1084,15.1159,525700.0
2008-04-10 14:20:00,20.15,20.16,20.09,20.13,505700.0,15.1234,15.1309,15.0784,15.1084,505700.0
2008-04-10 14:30:00,20.12,20.23,20.1,20.22,728500.0,15.1009,15.1835,15.0859,15.176,728500.0
2008-04-10 14:40:00,20.22,20.26,20.2,20.23,406200.0,15.176,15.206,15.161,15.1835,406200.0
2008-04-10 14:50:00,20.23,20.3,20.23,20.28,320900.0,15.1835,15.236,15.1835,15.221,320900.0
2008-04-10 15:00:00,20.28,20.31,20.27,20.27,488700.0,15.221,15.2435,15.2135,15.2135,488700.0
2008-04-10 15:10:00,20.27,20.28,20.23,20.23,338400.0,15.2135,15.221,15.1835,15.1835,338400.0
2008-04-10 15:20:00,20.24,20.26,20.19,20.23,534900.0,15.191,15.206,15.1535,15.1835,534900.0
2008-04-10 15:30:00,20.22,20.23,20.11,20.14,677000.0,15.176,15.1835,15.0934,15.1159,677000.0
2008-04-10 15:40:00,20.14,20.19,20.14,20.16,926300.0,15.1159,15.1535,15.1159,15.1309,926300.0
2008-04-10 15:50:00,20.16,20.23,20.15,20.19,1053400.0,15.1309,15.1835,15.1234,15.1535,1053400.0
2008-04-11 09:30:00,19.89,19.93,19.81,19.82,1122100.0,14.9283,14.9583,14.8683,14.8758,1122100.0
2008-04-11 09:40:00,19.82,19.87,19.67,19.72,865700.0,14.8758,14.9133,14.7632,14.8007,865700.0
2008-04-11 09:50:00,19.72,19.79,19.68,19.78,1078100.0,14.8007,14.8532,14.7707,14.8457,1078100.0
2008-04-11 10:00:00,19.79,19.82,19.67,19.69,718100.0,14.8532,14.8758,14.7632,14.7782,718100.0
2008-04-11 10:10:00,19.68,19.71,19.63,19.67,940800.0,14.7707,14.7932,14.7332,14.7632,940800.0
2008-04-11 10:20:00,19.67,19.75,19.67,19.75,385300.0,14.7632,14.8232,14.7632,14.8232,385300.0
2008-04-11 10:30:00,19.75,19.79,19.71,19.75,559600.0,14.8232,14.8532,14.7932,14.8232,559600.0
2008-04-11 10:40:00,19.75,19.82,19.75,19.82,359000.0,14.8232,14.8758,14.8232,14.8758,359000.0
2008-04-11 10:50:00,19.81,19.81,19.72,19.73,396800.0,14.8683,14.8683,14.8007,14.8082,396800.0
2008-04-11 11:00:00,19.73,19.77,19.7,19.77,385800.0,14.8082,14.8382,14.7857,14.8382,385800.0
2008-04-11 11:10:00,19.76,19.78,19.67,19.7,227500.0,14.8307,14.8457,14.7632,14.7857,227500.0
2008-04-11 11:20:00,19.7,19.71,19.67,19.67,238500.0,14.7857,14.7932,14.7632,14.7632,238500.0
2008-04-11 11:30:00,19.67,19.71,19.66,19.7,117300.0,14.7632,14.7932,14.7557,14.7857,117300.0
2008-04-11 11:40:00,19.7,19.73,19.69,19.7,167600.0,14.7857,14.8082,14.7782,14.7857,167600.0
2008-04-11 11:50:00,19.7,19.72,19.68,19.71,209000.0,14.7857,14.8007,14.7707,14.7932,209000.0
2008-04-11 12:00:00,19.71,19.73,19.69,19.69,226600.0,14.7932,14.8082,14.7782,14.7782,226600.0
2008-04-11 12:10:00,19.69,19.72,19.69,19.69,131200.0,14.7782,14.8007,14.7782,14.7782,131200.0
2008-04-11 12:20:00,19.7,19.7,19.63,19.63,676100.0,14.7857,14.7857,14.7332,14.7332,676100.0
2008-04-11 12:30:00,19.63,19.64,19.52,19.53,1029700.0,14.7332,14.7407,14.6506,14.6581,1029700.0
2008-04-11 12:40:00,19.52,19.53,19.48,19.49,699600.0,14.6506,14.6581,14.6206,14.6281,699600.0
2008-04-11 12:50:00,19.49,19.5,19.48,19.5,587600.0,14.6281,14.6356,14.6206,14.6356,587600.0
2008-04-11 13:00:00,19.5,19.52,19.48,19.49,380300.0,14.6356,14.6506,14.6206,14.6281,380300.0
2008-04-11 13:10:00,19.48,19.51,19.45,19.5,390200.0,14.6206,14.6431,14.5981,14.6356,390200.0
2008-04-11 13:20:00,19.5,19.5,19.45,19.47,311500.0,14.6356,14.6356,14.5981,14.6131,311500.0
2008-04-11 13:30:00,19.47,19.47,19.33,19.36,973600.0,14.6131,14.6131,14.508,14.5305,973600.0
2008-04-11 13:40:00,19.37,19.37,19.32,19.34,635100.0,14.538,14.538,14.5005,14.5155,635100.0
2008-04-11 13:50:00,19.34,19.35,19.27,19.3,815600.0,14.5155,14.523,14.463,14.4855,815600.0
2008-04-11 14:00:00,19.3,19.75,19.28,19.29,458500.0,14.4855,14.8232,14.4705,14.478,458500.0
2008-04-11 14:10:00,19.29,19.29,19.16,19.19,1522600.0,14.478,14.478,14.3804,14.4029,1522600.0
2008-04-11 14:20:00,19.19,19.2,19.12,19.13,906700.0,14.4029,14.4104,14.3504,14.3579,906700.0
2008-04-11 14:30:00,19.13,19.16,19.1,19.1,491300.0,14.3579,14.3804,14.3354,14.3354,491300.0
2008-04-11 14:40:00,19.1,19.14,19.07,19.12,611700.0,14.3354,14.3654,14.3129,14.3504,611700.0
2008-04-11 14:50:00,19.11,19.15,19.1,19.11,599900.0,14.3429,14.3729,14.3354,14.3429,599900.0
2008-04-11 15:00:00,19.12,19.13,19.09,19.1,744200.0,14.3504,14.3579,14.3279,14.3354,744200.0
2008-04-11 15:10:00,19.1,19.15,19.09,19.15,317900.0,14.3354,14.3729,14.3279,14.3729,317900.0
2008-04-11 15:20:00,19.15,19.16,19.08,19.09,938800.0,14.3729,14.3804,14.3204,14.3279,938800.0
2008-04-11 15:30:00,19.09,19.1,19.0,19.06,2040200.0,14.3279,14.3354,14.2603,14.3053,2040200.0
2008-04-11 15:40:00,19.06,19.1,19.03,19.09,1070700.0,14.3053,14.3354,14.2828,14.3279,1070700.0
2008-04-11 15:50:00,19.09,19.11,19.05,19.1,1082900.0,14.3279,14.3429,14.2978,14.3354,1082900.0
2008-04-14 09:30:00,18.91,18.94,18.76,18.92,1205700.0,14.1928,14.2153,14.0802,14.2003,1205700.0
2008-04-14 09:40:00,18.92,18.92,18.75,18.91,741600.0,14.2003,14.2003,14.0727,14.1928,741600.0
2008-04-14 09:50:00,18.91,19.04,18.88,19.01,872900.0,14.1928,14.2903,14.1702,14.2678,872900.0
2008-04-14 10:00:00,19.01,19.09,18.98,19.03,655600.0,14.2678,14.3279,14.2453,14.2828,655600.0
2008-04-14 10:10:00,19.04,19.09,19.01,19.09,630300.0,14.2903,14.3279,14.2678,14.3279,630300.0
2008-04-14 10:20:00,19.08,19.16,19.08,19.13,598700.0,14.3204,14.3804,14.3204,14.3579,598700.0
2008-04-14 10:30:00,19.14,19.21,19.13,19.15,569100.0,14.3654,14.4179,14.3579,14.3729,569100.0
2008-04-14 10:40:00,19.15,19.18,19.08,19.1,479700.0,14.3729,14.3954,14.3204,14.3354,479700.0
2008-04-14 10:50:00,19.09,19.13,19.04,19.13,380500.0,14.3279,14.3579,14.2903,14.3579,380500.0
2008-04-14 11:00:00,19.13,19.17,19.1,19.11,336300.0,14.3579,14.3879,14.3354,14.3429,336300.0
2008-04-14 11:10:00,19.11,19.11,19.05,19.05,227700.0,14.3429,14.3429,14.2978,14.2978,227700.0
2008-04-14 11:20:00,19.05,19.08,19.01,19.04,345000.0,14.2978,14.3204,14.2678,14.2903,345000.0
2008-04-14 11:30:00,19.04,19.08,18.98,19.07,647000.0,14.2903,14.3204,14.2453,14.3129,647000.0
2008-04-14 11:40:00,19.07,19.1,19.07,19.07,232800.0,14.3129,14.3354,14.3129,14.3129,232800.0
2008-04-14 11:50:00,19.08,19.1,18.99,19.0,533000.0,14.3204,14.3354,14.2528,14.2603,533000.0
2008-04-14 12:00:00,19.0,19.07,19.0,19.06,651400.0,14.2603,14.3129,14.2603,14.3053,651400.0
2008-04-14 12:10:00,19.05,19.06,18.96,19.0,304300.0,14.2978,14.3053,14.2303,14.2603,304300.0
2008-04-14 12:20:00,19.0,19.07,18.99,19.04,313600.0,14.2603,14.3129,14.2528,14.2903,313600.0
2008-04-14 12:30:00,19.05,19.09,19.03,19.07,187800.0,14.2978,14.3279,14.2828,14.3129,187800.0
2008-04-14 12:40:00,19.08,19.1,19.04,19.1,224100.0,14.3204,14.3354,14.2903,14.3354,224100.0
2008-04-14 12:50:00,19.1,19.16,19.09,19.12,220500.0,14.3354,14.3804,14.3279,14.3504,220500.0
2008-04-14 13:00:00,19.12,19.12,19.08,19.1,221600.0,14.3504,14.3504,14.3204,14.3354,221600.0
2008-04-14 13:10:00,19.09,19.13,19.05,19.08,195900.0,14.3279,14.3579,14.2978,14.3204,195900.0
2008-04-14 13:20:00,19.08,19.12,19.06,19.09,226800.0,14.3204,14.3504,14.3053,14.3279,226800.0
2008-04-14 13:30:00,19.1,19.11,19.07,19.1,135000.0,14.3354,14.3429,14.3129,14.3354,135000.0
2008-04-14 13:40:00,19.1,19.15,19.09,19.1,308200.0,14.3354,14.3729,14.3279,14.3354,308200.0
2008-04-14 13:50:00,19.11,19.13,19.07,19.09,324600.0,14.3429,14.3579,14.3129,14.3279,324600.0
2008-04-14 14:00:00,19.09,19.1,19.07,19.08,174900.0,14.3279,14.3354,14.3129,14.3204,174900.0
2008-04-14 14:10:00,19.07,19.08,19.05,19.05,218000.0,14.3129,14.3204,14.2978,14.2978,218000.0
2008-04-14 14:20:00,19.06,19.09,18.98,19.0,377100.0,14.3053,14.3279,14.2453,14.2603,377100.0
2008-04-14 14:30:00,19.0,19.03,18.99,19.02,170100.0,14.2603,14.2828,14.2528,14.2753,170100.0
2008-04-14 14:40:00,19.02,19.03,18.98,18.99,266000.0,14.2753,14.2828,14.2453,14.2528,266000.0
2008-04-14 14:50:00,18.98,18.99,18.88,18.89,450400.0,14.2453,14.2528,14.1702,14.1778,450400.0
2008-04-14 15:00:00,18.88,18.91,18.86,18.9,397600.0,14.1702,14.1928,14.1552,14.1853,397600.0
2008-04-14 15:10:00,18.89,18.94,18.89,18.92,372800.0,14.1778,14.2153,14.1778,14.2003,372800.0
2008-04-14 15:20:00,18.91,18.93,18.86,18.87,336400.0,14.1928,14.2078,14.1552,14.1627,336400.0
2008-04-14 15:30:00,18.86,18.92,18.85,18.9,384800.0,14.1552,14.2003,14.1477,14.1853,384800.0
2008-04-14 15:40:00,18.9,18.98,18.89,18.93,633800.0,14.1853,14.2453,14.1778,14.2078,633800.0
2008-04-14 15:50:00,18.93,18.94,18.88,18.88,912100.0,14.2078,14.2153,14.1702,14.1702,912100.0
2008-04-15 09:30:00,18.95,19.08,18.82,18.84,860900.0,14.2228,14.3204,14.1252,14.1402,860900.0
2008-04-15 09:40:00,18.83,18.92,18.69,18.71,861800.0,14.1327,14.2003,14.0276,14.0427,861800.0
2008-04-15 09:50:00,18.71,18.72,18.67,18.67,643000.0,14.0427,14.0502,14.0126,14.0126,643000.0
2008-04-15 10:00:00,18.68,18.73,18.65,18.69,628400.0,14.0201,14.0577,13.9976,14.0276,628400.0
2008-04-15 10:10:00,18.69,18.69,18.52,18.54,961900.0,14.0276,14.0276,13.9001,13.9151,961900.0
2008-04-15 10:20:00,18.53,18.55,18.49,18.49,721600.0,13.9076,13.9226,13.8775,13.8775,721600.0
2008-04-15 10:30:00,18.49,18.5,18.31,18.4,2453400.0,13.8775,13.885,13.7424,13.81,2453400.0
2008-04-15 10:40:00,18.41,18.49,18.39,18.48,856800.0,13.8175,13.8775,13.8025,13.87,856800.0
2008-04-15 10:50:00,18.49,18.5,18.42,18.44,340400.0,13.8775,13.885,13.825,13.84,340400.0
2008-04-15 11:00:00,18.44,18.48,18.42,18.44,486200.0,13.84,13.87,13.825,13.84,486200.0
2008-04-15 11:10:00,18.44,18.44,18.35,18.38,603100.0,13.84,13.84,13.7725,13.795,603100.0
2008-04-15 11:20:00,18.38,18.43,18.35,18.39,654400.0,13.795,13.8325,13.7725,13.8025,654400.0
2008-04-15 11:30:00,18.39,18.43,18.37,18.4,430300.0,13.8025,13.8325,13.7875,13.81,430300.0
2008-04-15 11:40:00,18.4,18.5,18.38,18.47,435900.0,13.81,13.885,13.795,13.8625,435900.0
2008-04-15 11:50:00,18.46,18.48,18.44,18.45,226900.0,13.855,13.87,13.84,13.8475,226900.0
2008-04-15 12:00:00,18.45,18.47,18.45,18.47,138100.0,13.8475,13.8625,13.8475,13.8625,138100.0
2008-04-15 12:10:00,18.47,18.48,18.46,18.48,138400.0,13.8625,13.87,13.855,13.87,138400.0
2008-04-15 12:20:00,18.47,18.53,18.47,18.52,442800.0,13.8625,13.9076,13.8625,13.9001,442800.0
2008-04-15 12:30:00,18.53,18.55,18.52,18.55,307700.0,13.9076,13.9226,13.9001,13.9226,307700.0
2008-04-15 12:40:00,18.55,18.61,18.55,18.61,415500.0,13.9226,13.9676,13.9226,13.9676,415500.0
2008-04-15 12:50:00,18.61,18.68,18.6,18.66,518100.0,13.9676,14.0201,13.9601,14.0051,518100.0
2008-04-15 13:00:00,18.67,18.68,18.65,18.67,334700.0,14.0126,14.0201,13.9976,14.0126,334700.0
2008-04-15 13:10:00,18.67,18.74,18.67,18.72,507700.0,14.0126,14.0652,14.0126,14.0502,507700.0
2008-04-15 13:20:00,18.73,18.75,18.7,18.74,285700.0,14.0577,14.0727,14.0351,14.0652,285700.0
2008-04-15 13:30:00,18.73,18.76,18.71,18.71,305800.0,14.0577,14.0802,14.0427,14.0427,305800.0
2008-04-15 13:40:00,18.72,18.82,18.71,18.82,467300.0,14.0502,14.1252,14.0427,14.1252,467300.0
2008-04-15 13:50:00,18.82,18.84,18.78,18.83,430400.0,14.1252,14.1402,14.0952,14.1327,430400.0
2008-04-15 14:00:00,18.83,18.84,18.78,18.8,347100.0,14.1327,14.1402,14.0952,14.1102,347100.0
2008-04-15 14:10:00,18.79,18.81,18.76,18.76,246800.0,14.1027,14.1177,14.0802,14.0802,246800.0
2008-04-15 14:20:00,18.76,18.77,18.71,18.71,168000.0,14.0802,14.0877,14.0427,14.0427,168000.0
2008-04-15 14:30:00,18.72,18.78,18.71,18.77,242400.0,14.0502,14.0952,14.0427,14.0877,242400.0
2008-04-15 14:40:00,18.78,18.78,18.64,18.65,569100.0,14.0952,14.0952,13.9901,13.9976,569100.0
2008-04-15 14:50:00,18.65,18.65,18.59,18.63,364700.0,13.9976,13.9976,13.9526,13.9826,364700.0
2008-04-15 15:00:00,18.64,18.67,18.63,18.64,162400.0,13.9901,14.0126,13.9826,13.9901,162400.0
2008-04-15 15:10:00,18.64,18.68,18.64,18.68,212500.0,13.9901,14.0201,13.9901,14.0201,212500.0
2008-04-15 15:20:00,18.67,18.77,18.67,18.76,412900.0,14.0126,14.0877,14.0126,14.0802,412900.0
2008-04-15 15:30:00,18.76,18.78,18.72,18.72,342500.0,14.0802,14.0952,14.0502,14.0502,342500.0
2008-04-15 15:40:00,18.72,18.74,18.67,18.67,698200.0,14.0502,14.0652,14.0126,14.0126,698200.0
2008-04-15 15:50:00,18.67,18.76,18.65,18.74,778800.0,14.0126,14.0802,13.9976,14.0652,778800.0
2008-04-16 09:30:00,19.21,19.5,19.2,19.45,2607700.0,14.4179,14.6356,14.4104,14.5981,2607700.0
2008-04-16 09:40:00,19.46,19.48,19.21,19.22,952500.0,14.6056,14.6206,14.4179,14.4254,952500.0
2008-04-16 09:50:00,19.22,19.23,19.13,19.2,757900.0,14.4254,14.4329,14.3579,14.4104,757900.0
2008-04-16 10:00:00,19.2,19.25,19.14,19.22,539500.0,14.4104,14.4479,14.3654,14.4254,539500.0
2008-04-16 10:10:00,19.22,19.32,19.21,19.27,599100.0,14.4254,14.5005,14.4179,14.463,599100.0
2008-04-16 10:20:00,19.28,19.37,19.24,19.25,733400.0,14.4705,14.538,14.4404,14.4479,733400.0
2008-04-16 10:30:00,19.25,19.42,19.24,19.36,1035000.0,14.4479,14.5755,14.4404,14.5305,1035000.0
2008-04-16 10:40:00,19.37,19.47,19.36,19.46,1242600.0,14.538,14.6131,14.5305,14.6056,1242600.0
2008-04-16 10:50:00,19.46,19.46,19.41,19.44,344100.0,14.6056,14.6056,14.568,14.5906,344100.0
2008-04-16 11:00:00,19.44,19.53,19.43,19.47,834600.0,14.5906,14.6581,14.583,14.6131,834600.0
2008-04-16 11:10:00,19.48,19.52,19.35,19.42,972500.0,14.6206,14.6506,14.523,14.5755,972500.0
2008-04-16 11:20:00,19.42,19.43,19.29,19.35,502600.0,14.5755,14.583,14.478,14.523,502600.0
2008-04-16 11:30:00,19.35,19.53,19.34,19.48,560500.0,14.523,14.6581,14.5155,14.6206,560500.0
2008-04-16 11:40:00,19.48,19.51,19.43,19.46,603000.0,14.6206,14.6431,14.583,14.6056,603000.0
2008-04-16 11:50:00,19.46,19.55,19.45,19.54,387900.0,14.6056,14.6731,14.5981,14.6656,387900.0
2008-04-16 12:00:00,19.53,19.6,19.53,19.59,464300.0,14.6581,14.7106,14.6581,14.7031,464300.0
2008-04-16 12:10:00,19.59,19.66,19.57,19.64,531400.0,14.7031,14.7557,14.6881,14.7407,531400.0
2008-04-16 12:20:00,19.63,19.7,19.62,19.7,446500.0,14.7332,14.7857,14.7256,14.7857,446500.0
2008-04-16 12:30:00,19.7,19.7,19.59,19.62,476100.0,14.7857,14.7857,14.7031,14.7256,476100.0
2008-04-16 12:40:00,19.62,19.65,19.55,19.55,419100.0,14.7256,14.7482,14.6731,14.6731,419100.0
2008-04-16 12:50:00,19.55,19.55,19.49,19.53,696100.0,14.6731,14.6731,14.6281,14.6581,696100.0
2008-04-16 13:00:00,19.53,19.59,19.45,19.51,457700.0,14.6581,14.7031,14.5981,14.6431,457700.0
2008-04-16 13:10:00,19.52,19.53,19.48,19.51,290400.0,14.6506,14.6581,14.6206,14.6431,290400.0
2008-04-16 13:20:00,19.5,19.52,19.41,19.43,531700.0,14.6356,14.6506,14.568,14.583,531700.0
2008-04-16 13:30:00,19.44,19.46,19.33,19.34,763800.0,14.5906,14.6056,14.508,14.5155,763800.0
2008-04-16 13:40:00,19.34,19.35,19.31,19.35,507100.0,14.5155,14.523,14.493,14.523,507100.0
2008-04-16 13:50:00,19.35,19.38,19.33,19.37,523400.0,14.523,14.5455,14.508,14.538,523400.0
2008-04-16 14:00:00,19.37,19.37,19.29,19.31,617900.0,14.538,14.538,14.478,14.493,617900.0
2008-04-16 14:10:00,19.31,19.35,19.3,19.34,352900.0,14.493,14.523,14.4855,14.5155,352900.0
2008-04-16 14:20:00,19.35,19.36,19.31,19.33,581900.0,14.523,14.5305,14.493,14.508,581900.0
2008-04-16 14:30:00,19.32,19.36,19.31,19.32,394000.0,14.5005,14.5305,14.493,14.5005,394000.0
2008-04-16 14:40:00,19.33,19.36,19.32,19.35,249700.0,14.508,14.5305,14.5005,14.523,249700.0
2008-04-16 14:50:00,19.35,19.4,19.34,19.38,523400.0,14.523,14.5605,14.5155,14.5455,523400.0
2008-04-16 15:00:00,19.37,19.38,19.33,19.36,410500.0,14.538,14.5455,14.508,14.5305,410500.0
2008-04-16 15:10:00,19.36,19.39,19.34,19.36,333600.0,14.5305,14.553,14.5155,14.5305,333600.0
2008-04-16 15:20:00,19.36,19.37,19.3,19.3,663100.0,14.5305,14.538,14.4855,14.4855,663100.0
2008-04-16 15:30:00,19.31,19.34,19.25,19.31,1052200.0,14.493,14.5155,14.4479,14.493,1052200.0
2008-04-16 15:40:00,19.31,19.31,19.22,19.22,1300200.0,14.493,14.493,14.4254,14.4254,1300200.0
2008-04-16 15:50:00,19.23,19.35,19.23,19.35,1754500.0,14.4329,14.523,14.4329,14.523,1754500.0
2008-04-17 09:30:00,19.36,19.5,19.07,19.16,1033800.0,14.5305,14.6356,14.3129,14.3804,1033800.0
2008-04-17 09:40:00,19.16,19.24,19.16,19.19,489300.0,14.3804,14.4404,14.3804,14.4029,489300.0
2008-04-17 09:50:00,19.2,19.2,19.02,19.04,627100.0,14.4104,14.4104,14.2753,14.2903,627100.0
2008-04-17 10:00:00,19.04,19.14,19.01,19.12,781400.0,14.2903,14.3654,14.2678,14.3504,781400.0
2008-04-17 10:10:00,19.13,19.21,19.12,19.17,482200.0,14.3579,14.4179,14.3504,14.3879,482200.0
2008-04-17 10:20:00,19.18,19.23,19.15,19.16,472300.0,14.3954,14.4329,14.3729,14.3804,472300.0
2008-04-17 10:30:00,19.16,19.18,19.09,19.18,576200.0,14.3804,14.3954,14.3279,14.3954,576200.0
2008-04-17 10:40:00,19.17,19.18,19.09,19.1,239100.0,14.3879,14.3954,14.3279,14.3354,239100.0
2008-04-17 10:50:00,19.1,19.18,19.09,19.14,568400.0,14.3354,14.3954,14.3279,14.3654,568400.0
2008-04-17 11:00:00,19.14,19.15,19.11,19.12,294300.0,14.3654,14.3729,14.3429,14.3504,294300.0
2008-04-17 11:10:00,19.12,19.2,19.12,19.19,259300.0,14.3504,14.4104,14.3504,14.4029,259300.0
2008-04-17 11:20:00,19.19,19.2,19.12,19.13,412700.0,14.4029,14.4104,14.3504,14.3579,412700.0
2008-04-17 11:30:00,19.12,19.14,19.08,19.09,372100.0,14.3504,14.3654,14.3204,14.3279,372100.0
2008-04-17 11:40:00,19.09,19.13,19.06,19.11,333900.0,14.3279,14.3579,14.3053,14.3429,333900.0
2008-04-17 11:50:00,19.11,19.12,19.07,19.1,444700.0,14.3429,14.3504,14.3129,14.3354,444700.0
2008-04-17 12:00:00,19.09,19.11,19.08,19.1,260400.0,14.3279,14.3429,14.3204,14.3354,260400.0
2008-04-17 12:10:00,19.1,19.11,19.08,19.08,345200.0,14.3354,14.3429,14.3204,14.3204,345200.0
2008-04-17 12:20:00,19.09,19.09,19.05,19.06,189900.0,14.3279,14.3279,14.2978,14.3053,189900.0
2008-04-17 12:30:00,19.06,19.09,19.05,19.09,103000.0,14.3053,14.3279,14.2978,14.3279,103000.0
2008-04-17 12:40:00,19.09,19.11,19.08,19.1,203100.0,14.3279,14.3429,14.3204,14.3354,203100.0
2008-04-17 12:50:00,19.09,19.17,19.09,19.16,151400.0,14.3279,14.3879,14.3279,14.3804,151400.0
2008-04-17 13:00:00,19.16,19.17,19.14,19.14,242400.0,14.3804,14.3879,14.3654,14.3654,242400.0
2008-04-17 13:10:00,19.14,19.15,19.12,19.12,113500.0,14.3654,14.3729,14.3504,14.3504,113500.0
2008-04-17 13:20:00,19.12,19.13,19.1,19.13,240900.0,14.3504,14.3579,14.3354,14.3579,240900.0
2008-04-17 13:30:00,19.13,19.17,19.12,19.15,337100.0,14.3579,14.3879,14.3504,14.3729,337100.0
2008-04-17 13:40:00,19.16,19.16,19.12,19.14,205700.0,14.3804,14.3804,14.3504,14.3654,205700.0
2008-04-17 13:50:00,19.13,19.14,19.08,19.09,358500.0,14.3579,14.3654,14.3204,14.3279,358500.0
2008-04-17 14:00:00,19.09,19.1,19.04,19.05,448400.0,14.3279,14.3354,14.2903,14.2978,448400.0
2008-04-17 14:10:00,19.06,19.08,19.01,19.07,265600.0,14.3053,14.3204,14.2678,14.3129,265600.0
2008-04-17 14:20:00,19.07,19.11,19.05,19.05,297900.0,14.3129,14.3429,14.2978,14.2978,297900.0
2008-04-17 14:30:00,19.06,19.12,19.05,19.11,456200.0,14.3053,14.3504,14.2978,14.3429,456200.0
2008-04-17 14:40:00,19.12,19.13,19.11,19.11,174100.0,14.3504,14.3579,14.3429,14.3429,174100.0
2008-04-17 14:50:00,19.11,19.11,19.09,19.11,169800.0,14.3429,14.3429,14.3279,14.3429,169800.0
2008-04-17 15:00:00,19.11,19.17,19.09,19.17,441200.0,14.3429,14.3879,14.3279,14.3879,441200.0
2008-04-17 15:10:00,19.16,19.21,19.15,19.2,531800.0,14.3804,14.4179,14.3729,14.4104,531800.0
2008-04-17 15:20:00,19.21,19.22,19.19,19.2,537900.0,14.4179,14.4254,14.4029,14.4104,537900.0
2008-04-17 15:30:00,19.21,19.21,19.19,19.21,547300.0,14.4179,14.4179,14.4029,14.4179,547300.0
2008-04-17 15:40:00,19.2,19.21,19.18,19.2,608400.0,14.4104,14.4179,14.3954,14.4104,608400.0
2008-04-17 15:50:00,19.2,19.21,19.16,19.18,1349400.0,14.4104,14.4179,14.3804,14.3954,1349400.0
2008-04-18 09:30:00,19.46,19.58,19.25,19.28,2854700.0,14.6056,14.6956,14.4479,14.4705,2854700.0
2008-04-18 09:40:00,19.28,19.4,19.24,19.27,1023600.0,14.4705,14.5605,14.4404,14.463,1023600.0
2008-04-18 09:50:00,19.27,19.27,19.17,19.17,963800.0,14.463,14.463,14.3879,14.3879,963800.0
2008-04-18 10:00:00,19.18,19.18,19.02,19.03,1025800.0,14.3954,14.3954,14.2753,14.2828,1025800.0
2008-04-18 10:10:00,19.02,19.1,18.95,18.95,711600.0,14.2753,14.3354,14.2228,14.2228,711600.0
2008-04-18 10:20:00,18.96,18.99,18.85,18.86,843100.0,14.2303,14.2528,14.1477,14.1552,843100.0
2008-04-18 10:30:00,18.86,19.07,18.86,19.01,1485400.0,14.1552,14.3129,14.1552,14.2678,1485400.0
2008-04-18 10:40:00,19.0,19.0,18.92,18.97,564000.0,14.2603,14.2603,14.2003,14.2378,564000.0
2008-04-18 10:50:00,18.97,18.98,18.95,18.96,305600.0,14.2378,14.2453,14.2228,14.2303,305600.0
2008-04-18 11:00:00,18.96,19.12,18.96,19.1,1069000.0,14.2303,14.3504,14.2303,14.3354,1069000.0
2008-04-18 11:10:00,19.1,19.11,19.06,19.09,458100.0,14.3354,14.3429,14.3053,14.3279,458100.0
2008-04-18 11:20:00,19.1,19.19,19.09,19.19,573900.0,14.3354,14.4029,14.3279,14.4029,573900.0
2008-04-18 11:30:00,19.19,19.23,19.15,19.18,754900.0,14.4029,14.4329,14.3729,14.3954,754900.0
2008-04-18 11:40:00,19.18,19.25,19.15,19.19,618500.0,14.3954,14.4479,14.3729,14.4029,618500.0
2008-04-18 11:50:00,19.19,19.3,19.18,19.28,851900.0,14.4029,14.4855,14.3954,14.4705,851900.0
2008-04-18 12:00:00,19.28,19.31,19.25,19.27,564800.0,14.4705,14.493,14.4479,14.463,564800.0
2008-04-18 12:10:00,19.27,19.35,19.26,19.34,554600.0,14.463,14.523,14.4555,14.5155,554600.0
2008-04-18 12:20:00,19.34,19.35,19.31,19.32,553800.0,14.5155,14.523,14.493,14.5005,553800.0
2008-04-18 12:30:00,19.32,19.36,19.31,19.34,797100.0,14.5005,14.5305,14.493,14.5155,797100.0
2008-04-18 12:40:00,19.34,19.34,19.28,19.29,464000.0,14.5155,14.5155,14.4705,14.478,464000.0
2008-04-18 12:50:00,19.28,19.28,19.23,19.24,553900.0,14.4705,14.4705,14.4329,14.4404,553900.0
2008-04-18 13:00:00,19.24,19.32,19.23,19.32,421200.0,14.4404,14.5005,14.4329,14.5005,421200.0
2008-04-18 13:10:00,19.32,19.33,19.29,19.33,461900.0,14.5005,14.508,14.478,14.508,461900.0
2008-04-18 13:20:00,19.33,19.33,19.3,19.31,196100.0,14.508,14.508,14.4855,14.493,196100.0
2008-04-18 13:30:00,19.3,19.32,19.3,19.31,339600.0,14.4855,14.5005,14.4855,14.493,339600.0
2008-04-18 13:40:00,19.32,19.32,19.29,19.31,232700.0,14.5005,14.5005,14.478,14.493,232700.0
2008-04-18 13:50:00,19.32,19.33,19.29,19.31,378500.0,14.5005,14.508,14.478,14.493,378500.0
2008-04-18 14:00:00,19.31,19.31,19.25,19.25,469400.0,14.493,14.493,14.4479,14.4479,469400.0
2008-04-18 14:10:00,19.25,19.3,19.25,19.28,362000.0,14.4479,14.4855,14.4479,14.4705,362000.0
2008-04-18 14:20:00,19.28,19.3,19.22,19.24,469700.0,14.4705,14.4855,14.4254,14.4404,469700.0
2008-04-18 14:30:00,19.24,19.27,19.23,19.25,330000.0,14.4404,14.463,14.4329,14.4479,330000.0
2008-04-18 14:40:00,19.25,19.27,19.24,19.25,332300.0,14.4479,14.463,14.4404,14.4479,332300.0
2008-04-18 14:50:00,19.25,19.26,19.23,19.26,420800.0,14.4479,14.4555,14.4329,14.4555,420800.0
2008-04-18 15:00:00,19.25,19.26,19.21,19.22,292500.0,14.4479,14.4555,14.4179,14.4254,292500.0
2008-04-18 15:10:00,19.22,19.23,19.18,19.19,720000.0,14.4254,14.4329,14.3954,14.4029,720000.0
2008-04-18 15:20:00,19.19,19.2,19.08,19.11,829600.0,14.4029,14.4104,14.3204,14.3429,829600.0
2008-04-18 15:30:00,19.11,19.17,19.11,19.12,706400.0,14.3429,14.3879,14.3429,14.3504,706400.0
2008-04-18 15:40:00,19.11,19.11,19.02,19.04,1211100.0,14.3429,14.3429,14.2753,14.2903,1211100.0
2008-04-18 15:50:00,19.04,19.13,19.04,19.12,1711400.0,14.2903,14.3579,14.2903,14.3504,1711400.0
2008-04-21 09:30:00,19.06,19.1,18.92,18.97,950100.0,14.3053,14.3354,14.2003,14.2378,950100.0
2008-04-21 09:40:00,18.97,19.0,18.87,18.88,714500.0,14.2378,14.2603,14.1627,14.1702,714500.0
2008-04-21 09:50:00,18.88,19.0,18.87,18.95,1287700.0,14.1702,14.2603,14.1627,14.2228,1287700.0
2008-04-21 10:00:00,18.95,19.06,18.94,19.06,900300.0,14.2228,14.3053,14.2153,14.3053,900300.0
2008-04-21 10:10:00,19.05,19.08,18.97,18.99,2182300.0,14.2978,14.3204,14.2378,14.2528,2182300.0
2008-04-21 10:20:00,18.99,19.01,18.96,19.0,755300.0,14.2528,14.2678,14.2303,14.2603,755300.0
2008-04-21 10:30:00,19.0,19.01,18.98,18.99,748200.0,14.2603,14.2678,14.2453,14.2528,748200.0
2008-04-21 10:40:00,19.0,19.03,18.99,18.99,847800.0,14.2603,14.2828,14.2528,14.2528,847800.0
2008-04-21 10:50:00,18.99,19.01,18.94,19.0,618600.0,14.2528,14.2678,14.2153,14.2603,618600.0
2008-04-21 11:00:00,18.99,19.02,18.96,18.99,444500.0,14.2528,14.2753,14.2303,14.2528,444500.0
2008-04-21 11:10:00,18.99,19.0,18.98,19.0,315700.0,14.2528,14.2603,14.2453,14.2603,315700.0
2008-04-21 11:20:00,18.99,19.04,18.99,19.01,432200.0,14.2528,14.2903,14.2528,14.2678,432200.0
2008-04-21 11:30:00,19.0,19.01,18.99,19.0,466000.0,14.2603,14.2678,14.2528,14.2603,466000.0
2008-04-21 11:40:00,18.99,19.03,18.98,19.0,236900.0,14.2528,14.2828,14.2453,14.2603,236900.0
2008-04-21 11:50:00,19.0,19.08,18.99,19.06,344500.0,14.2603,14.3204,14.2528,14.3053,344500.0
2008-04-21 12:00:00,19.05,19.06,19.01,19.02,675300.0,14.2978,14.3053,14.2678,14.2753,675300.0
2008-04-21 12:10:00,19.01,19.04,19.01,19.03,103200.0,14.2678,14.2903,14.2678,14.2828,103200.0
2008-04-21 12:20:00,19.03,19.05,19.03,19.04,262900.0,14.2828,14.2978,14.2828,14.2903,262900.0
2008-04-21 12:30:00,19.04,19.05,19.02,19.04,210400.0,14.2903,14.2978,14.2753,14.2903,210400.0
2008-04-21 12:40:00,19.05,19.05,19.03,19.03,135400.0,14.2978,14.2978,14.2828,14.2828,135400.0
2008-04-21 12:50:00,19.03,19.04,19.02,19.04,126400.0,14.2828,14.2903,14.2753,14.2903,126400.0
2008-04-21 13:00:00,19.03,19.09,19.01,19.04,815300.0,14.2828,14.3279,14.2678,14.2903,815300.0
2008-04-21 13:10:00,19.05,19.05,19.04,19.05,108600.0,14.2978,14.2978,14.2903,14.2978,108600.0
2008-04-21 13:20:00,19.04,19.05,19.01,19.03,433000.0,14.2903,14.2978,14.2678,14.2828,433000.0
2008-04-21 13:30:00,19.03,19.04,19.02,19.04,116300.0,14.2828,14.2903,14.2753,14.2903,116300.0
2008-04-21 13:40:00,19.04,19.05,19.02,19.02,486000.0,14.2903,14.2978,14.2753,14.2753,486000.0
2008-04-21 13:50:00,19.02,19.04,19.0,19.03,263300.0,14.2753,14.2903,14.2603,14.2828,263300.0
2008-04-21 14:00:00,19.03,19.04,19.02,19.02,145200.0,14.2828,14.2903,14.2753,14.2753,145200.0
2008-04-21 14:10:00,19.02,19.02,18.97,19.0,386400.0,14.2753,14.2753,14.2378,14.2603,386400.0
2008-04-21 14:20:00,18.99,19.0,18.96,18.98,357600.0,14.2528,14.2603,14.2303,14.2453,357600.0
2008-04-21 14:30:00,18.98,18.99,18.97,18.99,205100.0,14.2453,14.2528,14.2378,14.2528,205100.0
2008-04-21 14:40:00,18.99,19.0,18.97,18.98,216600.0,14.2528,14.2603,14.2378,14.2453,216600.0
2008-04-21 14:50:00,18.98,18.99,18.98,18.99,100400.0,14.2453,14.2528,14.2453,14.2528,100400.0
2008-04-21 15:00:00,18.98,19.02,18.98,18.99,545000.0,14.2453,14.2753,14.2453,14.2528,545000.0
2008-04-21 15:10:00,18.99,18.99,18.98,18.98,134200.0,14.2528,14.2528,14.2453,14.2453,134200.0
2008-04-21 15:20:00,18.99,19.01,18.98,18.99,713900.0,14.2528,14.2678,14.2453,14.2528,713900.0
2008-04-21 15:30:00,18.99,19.04,18.98,19.01,862700.0,14.2528,14.2903,14.2453,14.2678,862700.0
2008-04-21 15:40:00,19.0,19.01,18.98,19.0,667400.0,14.2603,14.2678,14.2453,14.2603,667400.0
2008-04-21 15:50:00,19.0,19.01,18.96,19.0,749400.0,14.2603,14.2678,14.2303,14.2603,749400.0
2008-04-22 09:30:00,18.81,18.87,18.54,18.57,871500.0,14.1177,14.1627,13.9151,13.9376,871500.0
2008-04-22 09:40:00,18.57,18.58,18.5,18.51,623900.0,13.9376,13.9451,13.885,13.8925,623900.0
2008-04-22 09:50:00,18.51,18.54,18.5,18.53,695400.0,13.8925,13.9151,13.885,13.9076,695400.0
2008-04-22 10:00:00,18.53,18.63,18.52,18.59,790800.0,13.9076,13.9826,13.9001,13.9526,790800.0
2008-04-22 10:10:00,18.59,18.71,18.58,18.6,981100.0,13.9526,14.0427,13.9451,13.9601,981100.0
2008-04-22 10:20:00,18.59,18.6,18.49,18.52,827100.0,13.9526,13.9601,13.8775,13.9001,827100.0
2008-04-22 10:30:00,18.51,18.62,18.49,18.62,711100.0,13.8925,13.9751,13.8775,13.9751,711100.0
2008-04-22 10:40:00,18.61,18.64,18.58,18.64,515700.0,13.9676,13.9901,13.9451,13.9901,515700.0
2008-04-22 10:50:00,18.64,18.64,18.57,18.57,791600.0,13.9901,13.9901,13.9376,13.9376,791600.0
2008-04-22 11:00:00,18.57,18.64,18.57,18.62,405800.0,13.9376,13.9901,13.9376,13.9751,405800.0
2008-04-22 11:10:00,18.61,18.67,18.61,18.65,238600.0,13.9676,14.0126,13.9676,13.9976,238600.0
2008-04-22 11:20:00,18.66,18.67,18.6,18.64,484800.0,14.0051,14.0126,13.9601,13.9901,484800.0
2008-04-22 11:30:00,18.63,18.66,18.6,18.63,331900.0,13.9826,14.0051,13.9601,13.9826,331900.0
2008-04-22 11:40:00,18.63,18.7,18.6,18.61,346300.0,13.9826,14.0351,13.9601,13.9676,346300.0
2008-04-22 11:50:00,18.61,18.63,18.6,18.61,291300.0,13.9676,13.9826,13.9601,13.9676,291300.0
2008-04-22 12:00:00,18.61,18.62,18.58,18.59,411200.0,13.9676,13.9751,13.9451,13.9526,411200.0
2008-04-22 12:10:00,18.59,18.61,18.58,18.59,402400.0,13.9526,13.9676,13.9451,13.9526,402400.0
2008-04-22 12:20:00,18.6,18.6,18.55,18.56,187200.0,13.9601,13.9601,13.9226,13.9301,187200.0
2008-04-22 12:30:00,18.55,18.56,18.45,18.47,749000.0,13.9226,13.9301,13.8475,13.8625,749000.0
2008-04-22 12:40:00,18.46,18.48,18.39,18.46,854400.0,13.855,13.87,13.8025,13.855,854400.0
2008-04-22 12:50:00,18.46,18.49,18.42,18.44,348500.0,13.855,13.8775,13.825,13.84,348500.0
2008-04-22 13:00:00,18.44,18.47,18.43,18.46,356800.0,13.84,13.8625,13.8325,13.855,356800.0
2008-04-22 13:10:00,18.46,18.47,18.38,18.4,389900.0,13.855,13.8625,13.795,13.81,389900.0
2008-04-22 13:20:00,18.4,18.44,18.39,18.42,392600.0,13.81,13.84,13.8025,13.825,392600.0
2008-04-22 13:30:00,18.41,18.44,18.36,18.42,471200.0,13.8175,13.84,13.78,13.825,471200.0
2008-04-22 13:40:00,18.42,18.43,18.39,18.39,368200.0,13.825,13.8325,13.8025,13.8025,368200.0
2008-04-22 13:50:00,18.39,18.43,18.39,18.42,268500.0,13.8025,13.8325,13.8025,13.825,268500.0
2008-04-22 14:00:00,18.43,18.44,18.38,18.41,480200.0,13.8325,13.84,13.795,13.8175,480200.0
2008-04-22 14:10:00,18.41,18.42,18.37,18.39,468300.0,13.8175,13.825,13.7875,13.8025,468300.0
2008-04-22 14:20:00,18.38,18.43,18.38,18.43,462400.0,13.795,13.8325,13.795,13.8325,462400.0
2008-04-22 14:30:00,18.42,18.46,18.42,18.43,363600.0,13.825,13.855,13.825,13.8325,363600.0
2008-04-22 14:40:00,18.44,18.46,18.39,18.4,394800.0,13.84,13.855,13.8025,13.81,394800.0
2008-04-22 14:50:00,18.4,18.41,18.39,18.39,338800.0,13.81,13.8175,13.8025,13.8025,338800.0
2008-04-22 15:00:00,18.39,18.44,18.39,18.43,376300.0,13.8025,13.84,13.8025,13.8325,376300.0
2008-04-22 15:10:00,18.43,18.44,18.37,18.38,612000.0,13.8325,13.84,13.7875,13.795,612000.0
2008-04-22 15:20:00,18.38,18.42,18.37,18.42,589400.0,13.795,13.825,13.7875,13.825,589400.0
2008-04-22 15:30:00,18.41,18.44,18.4,18.43,547100.0,13.8175,13.84,13.81,13.8325,547100.0
2008-04-22 15:40:00,18.43,18.45,18.4,18.44,1045300.0,13.8325,13.8475,13.81,13.84,1045300.0
2008-04-22 15:50:00,18.44,18.45,18.4,18.44,1548000.0,13.84,13.8475,13.81,13.84,1548000.0
2008-04-23 09:30:00,18.55,18.61,18.5,18.6,688300.0,13.9226,13.9676,13.885,13.9601,688300.0
2008-04-23 09:40:00,18.6,18.62,18.53,18.57,587000.0,13.9601,13.9751,13.9076,13.9376,587000.0
2008-04-23 09:50:00,18.57,18.66,18.57,18.66,935900.0,13.9376,14.0051,13.9376,14.0051,935900.0
2008-04-23 10:00:00,18.66,18.71,18.63,18.65,1024400.0,14.0051,14.0427,13.9826,13.9976,1024400.0
2008-04-23 10:10:00,18.66,18.78,18.63,18.75,1561900.0,14.0051,14.0952,13.9826,14.0727,1561900.0
2008-04-23 10:20:00,18.75,18.91,18.75,18.9,1091100.0,14.0727,14.1928,14.0727,14.1853,1091100.0
2008-04-23 10:30:00,18.9,19.08,18.9,19.06,1786300.0,14.1853,14.3204,14.1853,14.3053,1786300.0
2008-04-23 10:40:00,19.05,19.12,19.0,19.02,583300.0,14.2978,14.3504,14.2603,14.2753,583300.0
2008-04-23 10:50:00,19.02,19.12,19.01,19.04,691700.0,14.2753,14.3504,14.2678,14.2903,691700.0
2008-04-23 11:00:00,19.03,19.05,18.89,18.9,736700.0,14.2828,14.2978,14.1778,14.1853,736700.0
2008-04-23 11:10:00,18.91,18.91,18.86,18.88,301200.0,14.1928,14.1928,14.1552,14.1702,301200.0
2008-04-23 11:20:00,18.88,18.94,18.86,18.94,359000.0,14.1702,14.2153,14.1552,14.2153,359000.0
2008-04-23 11:30:00,18.93,18.95,18.88,18.88,297800.0,14.2078,14.2228,14.1702,14.1702,297800.0
2008-04-23 11:40:00,18.88,19.01,18.87,18.98,497100.0,14.1702,14.2678,14.1627,14.2453,497100.0
2008-04-23 11:50:00,18.98,18.99,18.93,18.93,291800.0,14.2453,14.2528,14.2078,14.2078,291800.0
2008-04-23 12:00:00,18.93,18.93,18.74,18.79,608900.0,14.2078,14.2078,14.0652,14.1027,608900.0
2008-04-23 12:10:00,18.79,18.79,18.71,18.73,424500.0,14.1027,14.1027,14.0427,14.0577,424500.0
2008-04-23 12:20:00,18.73,18.74,18.63,18.66,560300.0,14.0577,14.0652,13.9826,14.0051,560300.0
2008-04-23 12:30:00,18.65,18.74,18.65,18.72,1187200.0,13.9976,14.0652,13.9976,14.0502,1187200.0
2008-04-23 12:40:00,18.72,18.76,18.71,18.74,335000.0,14.0502,14.0802,14.0427,14.0652,335000.0
2008-04-23 12:50:00,18.74,18.8,18.73,18.75,322100.0,14.0652,14.1102,14.0577,14.0727,322100.0
2008-04-23 13:00:00,18.74,18.75,18.71,18.73,215100.0,14.0652,14.0727,14.0427,14.0577,215100.0
2008-04-23 13:10:00,18.73,18.78,18.72,18.76,174700.0,14.0577,14.0952,14.0502,14.0802,174700.0
2008-04-23 13:20:00,18.76,18.77,18.71,18.77,209200.0,14.0802,14.0877,14.0427,14.0877,209200.0
2008-04-23 13:30:00,18.76,18.77,18.71,18.72,253800.0,14.0802,14.0877,14.0427,14.0502,253800.0
2008-04-23 13:40:00,18.72,18.76,18.7,18.76,442500.0,14.0502,14.0802,14.0351,14.0802,442500.0
2008-04-23 13:50:00,18.75,18.81,18.75,18.79,445000.0,14.0727,14.1177,14.0727,14.1027,445000.0
2008-04-23 14:00:00,18.79,18.82,18.78,18.81,415800.0,14.1027,14.1252,14.0952,14.1177,415800.0
2008-04-23 14:10:00,18.82,18.87,18.81,18.85,284700.0,14.1252,14.1627,14.1177,14.1477,284700.0
2008-04-23 14:20:00,18.85,18.86,18.82,18.82,125500.0,14.1477,14.1552,14.1252,14.1252,125500.0
2008-04-23 14:30:00,18.81,18.9,18.81,18.85,566600.0,14.1177,14.1853,14.1177,14.1477,566600.0
2008-04-23 14:40:00,18.87,18.89,18.82,18.83,463200.0,14.1627,14.1778,14.1252,14.1327,463200.0
2008-04-23 14:50:00,18.83,18.83,18.8,18.81,169800.0,14.1327,14.1327,14.1102,14.1177,169800.0
2008-04-23 15:00:00,18.8,18.94,18.8,18.91,843000.0,14.1102,14.2153,14.1102,14.1928,843000.0
2008-04-23 15:10:00,18.92,18.94,18.91,18.93,275400.0,14.2003,14.2153,14.1928,14.2078,275400.0
2008-04-23 15:20:00,18.94,18.96,18.89,18.92,496900.0,14.2153,14.2303,14.1778,14.2003,496900.0
2008-04-23 15:30:00,18.92,18.93,18.85,18.88,483300.0,14.2003,14.2078,14.1477,14.1702,483300.0
2008-04-23 15:40:00,18.87,18.87,18.79,18.8,539300.0,14.1627,14.1627,14.1027,14.1102,539300.0
2008-04-23 15:50:00,18.79,18.82,18.78,18.81,946200.0,14.1027,14.1252,14.0952,14.1177,946200.0
2008-04-24 09:30:00,18.73,18.77,18.51,18.52,989600.0,14.0577,14.0877,13.8925,13.9001,989600.0
2008-04-24 09:40:00,18.51,18.53,18.42,18.47,1021200.0,13.8925,13.9076,13.825,13.8625,1021200.0
2008-04-24 09:50:00,18.47,18.56,18.42,18.51,1049300.0,13.8625,13.9301,13.825,13.8925,1049300.0
2008-04-24 10:00:00,18.51,18.63,18.44,18.58,1248600.0,13.8925,13.9826,13.84,13.9451,1248600.0
2008-04-24 10:10:00,18.58,18.65,18.58,18.64,1159700.0,13.9451,13.9976,13.9451,13.9901,1159700.0
2008-04-24 10:20:00,18.64,18.7,18.61,18.69,1155100.0,13.9901,14.0351,13.9676,14.0276,1155100.0
2008-04-24 10:30:00,18.68,18.69,18.67,18.67,745300.0,14.0201,14.0276,14.0126,14.0126,745300.0
2008-04-24 10:40:00,18.68,18.77,18.67,18.73,1499200.0,14.0201,14.0877,14.0126,14.0577,1499200.0
2008-04-24 10:50:00,18.73,18.94,18.73,18.93,1194000.0,14.0577,14.2153,14.0577,14.2078,1194000.0
2008-04-24 11:00:00,18.92,19.06,18.91,19.06,787500.0,14.2003,14.3053,14.1928,14.3053,787500.0
2008-04-24 11:10:00,19.05,19.1,19.03,19.07,850000.0,14.2978,14.3354,14.2828,14.3129,850000.0
2008-04-24 11:20:00,19.07,19.09,19.03,19.08,759200.0,14.3129,14.3279,14.2828,14.3204,759200.0
2008-04-24 11:30:00,19.08,19.29,19.08,19.2,1477100.0,14.3204,14.478,14.3204,14.4104,1477100.0
2008-04-24 11:40:00,19.19,19.28,19.18,19.23,1375500.0,14.4029,14.4705,14.3954,14.4329,1375500.0
2008-04-24 11:50:00,19.24,19.34,19.18,19.2,746300.0,14.4404,14.5155,14.3954,14.4104,746300.0
2008-04-24 12:00:00,19.2,19.33,19.2,19.29,616600.0,14.4104,14.508,14.4104,14.478,616600.0
2008-04-24 12:10:00,19.3,19.31,19.28,19.3,395000.0,14.4855,14.493,14.4705,14.4855,395000.0
2008-04-24 12:20:00,19.31,19.35,19.29,19.32,556500.0,14.493,14.523,14.478,14.5005,556500.0
2008-04-24 12:30:00,19.32,19.35,19.28,19.29,442800.0,14.5005,14.523,14.4705,14.478,442800.0
2008-04-24 12:40:00,19.28,19.3,19.22,19.29,646600.0,14.4705,14.4855,14.4254,14.478,646600.0
2008-04-24 12:50:00,19.29,19.31,19.29,19.3,340100.0,14.478,14.493,14.478,14.4855,340100.0
2008-04-24 13:00:00,19.31,19.33,19.3,19.32,297200.0,14.493,14.508,14.4855,14.5005,297200.0
2008-04-24 13:10:00,19.32,19.35,19.28,19.28,440300.0,14.5005,14.523,14.4705,14.4705,440300.0
2008-04-24 13:20:00,19.29,19.3,19.26,19.27,444600.0,14.478,14.4855,14.4555,14.463,444600.0
2008-04-24 13:30:00,19.27,19.33,19.22,19.29,713100.0,14.463,14.508,14.4254,14.478,713100.0
2008-04-24 13:40:00,19.29,19.34,19.29,19.34,410100.0,14.478,14.5155,14.478,14.5155,410100.0
2008-04-24 13:50:00,19.33,19.35,19.31,19.33,515300.0,14.508,14.523,14.493,14.508,515300.0
2008-04-24 14:00:00,19.34,19.42,19.34,19.41,616400.0,14.5155,14.5755,14.5155,14.568,616400.0
2008-04-24 14:10:00,19.41,19.42,19.36,19.38,534400.0,14.568,14.5755,14.5305,14.5455,534400.0
2008-04-24 14:20:00,19.38,19.39,19.37,19.38,341400.0,14.5455,14.553,14.538,14.5455,341400.0
2008-04-24 14:30:00,19.38,19.43,19.37,19.39,483800.0,14.5455,14.583,14.538,14.553,483800.0
2008-04-24 14:40:00,19.4,19.5,19.39,19.5,628900.0,14.5605,14.6356,14.553,14.6356,628900.0
2008-04-24 14:50:00,19.49,19.52,19.47,19.5,948700.0,14.6281,14.6506,14.6131,14.6356,948700.0
2008-04-24 15:00:00,19.49,19.57,19.49,19.57,1042500.0,14.6281,14.6881,14.6281,14.6881,1042500.0
2008-04-24 15:10:00,19.56,19.57,19.49,19.5,610900.0,14.6806,14.6881,14.6281,14.6356,610900.0
2008-04-24 15:20:00,19.5,19.52,19.47,19.49,717100.0,14.6356,14.6506,14.6131,14.6281,717100.0
2008-04-24 15:30:00,19.49,19.5,19.37,19.38,1295900.0,14.6281,14.6356,14.538,14.5455,1295900.0
2008-04-24 15:40:00,19.38,19.39,19.26,19.27,1151200.0,14.5455,14.553,14.4555,14.463,1151200.0
2008-04-24 15:50:00,19.27,19.33,19.25,19.28,1369400.0,14.463,14.508,14.4479,14.4705,1369400.0
2008-04-25 09:30:00,19.36,19.46,19.1,19.22,1025900.0,14.5305,14.6056,14.3354,14.4254,1025900.0
2008-04-25 09:40:00,19.22,19.23,19.05,19.06,824000.0,14.4254,14.4329,14.2978,14.3053,824000.0
2008-04-25 09:50:00,19.06,19.07,18.92,19.05,997500.0,14.3053,14.3129,14.2003,14.2978,997500.0
2008-04-25 10:00:00,19.05,19.05,18.92,18.95,718500.0,14.2978,14.2978,14.2003,14.2228,718500.0
2008-04-25 10:10:00,18.95,19.05,18.92,19.04,722800.0,14.2228,14.2978,14.2003,14.2903,722800.0
2008-04-25 10:20:00,19.05,19.11,19.03,19.08,451800.0,14.2978,14.3429,14.2828,14.3204,451800.0
2008-04-25 10:30:00,19.08,19.1,18.97,18.97,648900.0,14.3204,14.3354,14.2378,14.2378,648900.0
2008-04-25 10:40:00,18.97,19.0,18.94,18.96,348900.0,14.2378,14.2603,14.2153,14.2303,348900.0
2008-04-25 10:50:00,18.96,19.01,18.94,18.98,343800.0,14.2303,14.2678,14.2153,14.2453,343800.0
2008-04-25 11:00:00,18.99,19.0,18.96,18.96,193600.0,14.2528,14.2603,14.2303,14.2303,193600.0
2008-04-25 11:10:00,18.97,18.99,18.83,18.86,546900.0,14.2378,14.2528,14.1327,14.1552,546900.0
2008-04-25 11:20:00,18.86,18.93,18.85,18.93,268800.0,14.1552,14.2078,14.1477,14.2078,268800.0
2008-04-25 11:30:00,18.93,18.99,18.91,18.97,358200.0,14.2078,14.2528,14.1928,14.2378,358200.0
2008-04-25 11:40:00,18.97,19.05,18.95,19.04,340100.0,14.2378,14.2978,14.2228,14.2903,340100.0
2008-04-25 11:50:00,19.04,19.09,19.03,19.07,319200.0,14.2903,14.3279,14.2828,14.3129,319200.0
2008-04-25 12:00:00,19.07,19.08,18.99,19.06,451900.0,14.3129,14.3204,14.2528,14.3053,451900.0
2008-04-25 12:10:00,19.06,19.1,19.06,19.06,129000.0,14.3053,14.3354,14.3053,14.3053,129000.0
2008-04-25 12:20:00,19.05,19.07,19.03,19.04,167200.0,14.2978,14.3129,14.2828,14.2903,167200.0
2008-04-25 12:30:00,19.04,19.06,18.99,19.04,224200.0,14.2903,14.3053,14.2528,14.2903,224200.0
2008-04-25 12:40:00,19.03,19.05,19.02,19.03,172700.0,14.2828,14.2978,14.2753,14.2828,172700.0
2008-04-25 12:50:00,19.03,19.03,18.97,19.01,212700.0,14.2828,14.2828,14.2378,14.2678,212700.0
2008-04-25 13:00:00,19.0,19.04,19.0,19.02,164900.0,14.2603,14.2903,14.2603,14.2753,164900.0
2008-04-25 13:10:00,19.01,19.02,18.98,18.98,101200.0,14.2678,14.2753,14.2453,14.2453,101200.0
2008-04-25 13:20:00,18.98,18.99,18.98,18.99,73100.0,14.2453,14.2528,14.2453,14.2528,73100.0
2008-04-25 13:30:00,18.99,19.01,18.95,18.99,265200.0,14.2528,14.2678,14.2228,14.2528,265200.0
2008-04-25 13:40:00,18.99,19.01,18.97,19.0,153000.0,14.2528,14.2678,14.2378,14.2603,153000.0
2008-04-25 13:50:00,19.01,19.06,19.0,19.06,126600.0,14.2678,14.3053,14.2603,14.3053,126600.0
2008-04-25 14:00:00,19.05,19.07,19.05,19.07,193900.0,14.2978,14.3129,14.2978,14.3129,193900.0
2008-04-25 14:10:00,19.07,19.07,19.03,19.05,141800.0,14.3129,14.3129,14.2828,14.2978,141800.0
2008-04-25 14:20:00,19.05,19.05,19.01,19.03,350600.0,14.2978,14.2978,14.2678,14.2828,350600.0
2008-04-25 14:30:00,19.03,19.04,19.02,19.03,157700.0,14.2828,14.2903,14.2753,14.2828,157700.0
2008-04-25 14:40:00,19.03,19.04,19.02,19.02,212800.0,14.2828,14.2903,14.2753,14.2753,212800.0
2008-04-25 14:50:00,19.02,19.05,19.02,19.05,337800.0,14.2753,14.2978,14.2753,14.2978,337800.0
2008-04-25 15:00:00,19.06,19.14,19.04,19.14,419600.0,14.3053,14.3654,14.2903,14.3654,419600.0
2008-04-25 15:10:00,19.13,19.2,19.11,19.16,586600.0,14.3579,14.4104,14.3429,14.3804,586600.0
2008-04-25 15:20:00,19.17,19.21,19.16,19.19,211600.0,14.3879,14.4179,14.3804,14.4029,211600.0
2008-04-25 15:30:00,19.19,19.2,19.14,19.14,576800.0,14.4029,14.4104,14.3654,14.3654,576800.0
2008-04-25 15:40:00,19.14,19.15,19.07,19.11,718300.0,14.3654,14.3729,14.3129,14.3429,718300.0
2008-04-25 15:50:00,19.1,19.15,19.08,19.11,1343500.0,14.3354,14.3729,14.3204,14.3429,1343500.0
2008-04-28 09:30:00,19.19,19.24,19.06,19.08,508600.0,14.4029,14.4404,14.3053,14.3204,508600.0
2008-04-28 09:40:00,19.09,19.13,18.92,18.96,501500.0,14.3279,14.3579,14.2003,14.2303,501500.0
2008-04-28 09:50:00,18.96,19.02,18.93,18.99,433300.0,14.2303,14.2753,14.2078,14.2528,433300.0
2008-04-28 10:00:00,18.99,18.99,18.92,18.97,384700.0,14.2528,14.2528,14.2003,14.2378,384700.0
2008-04-28 10:10:00,18.97,19.09,18.94,19.07,364900.0,14.2378,14.3279,14.2153,14.3129,364900.0
2008-04-28 10:20:00,19.07,19.08,19.01,19.02,248100.0,14.3129,14.3204,14.2678,14.2753,248100.0
2008-04-28 10:30:00,19.03,19.1,19.03,19.08,240300.0,14.2828,14.3354,14.2828,14.3204,240300.0
2008-04-28 10:40:00,19.08,19.09,19.05,19.05,114500.0,14.3204,14.3279,14.2978,14.2978,114500.0
2008-04-28 10:50:00,19.05,19.08,19.04,19.08,145500.0,14.2978,14.3204,14.2903,14.3204,145500.0
2008-04-28 11:00:00,19.08,19.09,18.99,19.01,164300.0,14.3204,14.3279,14.2528,14.2678,164300.0
2008-04-28 11:10:00,19.02,19.03,18.95,18.96,232000.0,14.2753,14.2828,14.2228,14.2303,232000.0
2008-04-28 11:20:00,18.96,18.98,18.95,18.95,218500.0,14.2303,14.2453,14.2228,14.2228,218500.0
2008-04-28 11:30:00,18.96,18.97,18.93,18.96,211700.0,14.2303,14.2378,14.2078,14.2303,211700.0
2008-04-28 11:40:00,18.97,18.98,18.96,18.97,110200.0,14.2378,14.2453,14.2303,14.2378,110200.0
2008-04-28 11:50:00,18.97,18.98,18.96,18.97,184300.0,14.2378,14.2453,14.2303,14.2378,184300.0
2008-04-28 12:00:00,18.97,19.05,18.97,19.0,643000.0,14.2378,14.2978,14.2378,14.2603,643000.0
2008-04-28 12:10:00,19.0,19.01,18.98,18.98,173300.0,14.2603,14.2678,14.2453,14.2453,173300.0
2008-04-28 12:20:00,18.98,18.98,18.97,18.97,91200.0,14.2453,14.2453,14.2378,14.2378,91200.0
2008-04-28 12:30:00,18.98,18.99,18.98,18.98,106300.0,14.2453,14.2528,14.2453,14.2453,106300.0
2008-04-28 12:40:00,18.99,19.01,18.98,19.0,147400.0,14.2528,14.2678,14.2453,14.2603,147400.0
2008-04-28 12:50:00,19.0,19.0,18.98,18.98,148000.0,14.2603,14.2603,14.2453,14.2453,148000.0
2008-04-28 13:00:00,18.98,19.0,18.98,18.99,129900.0,14.2453,14.2603,14.2453,14.2528,129900.0
2008-04-28 13:10:00,19.0,19.0,18.94,18.96,277300.0,14.2603,14.2603,14.2153,14.2303,277300.0
2008-04-28 13:20:00,18.96,19.01,18.96,19.0,191400.0,14.2303,14.2678,14.2303,14.2603,191400.0
2008-04-28 13:30:00,19.01,19.02,18.99,19.0,224300.0,14.2678,14.2753,14.2528,14.2603,224300.0
2008-04-28 13:40:00,18.99,19.0,18.98,18.99,114700.0,14.2528,14.2603,14.2453,14.2528,114700.0
2008-04-28 13:50:00,18.99,19.04,18.98,19.03,330400.0,14.2528,14.2903,14.2453,14.2828,330400.0
2008-04-28 14:00:00,19.02,19.03,19.01,19.01,129000.0,14.2753,14.2828,14.2678,14.2678,129000.0
2008-04-28 14:10:00,19.01,19.02,19.01,19.02,174000.0,14.2678,14.2753,14.2678,14.2753,174000.0
2008-04-28 14:20:00,19.01,19.03,19.01,19.02,116700.0,14.2678,14.2828,14.2678,14.2753,116700.0
2008-04-28 14:30:00,19.02,19.02,19.0,19.0,134800.0,14.2753,14.2753,14.2603,14.2603,134800.0
2008-04-28 14:40:00,19.01,19.05,19.01,19.02,326800.0,14.2678,14.2978,14.2678,14.2753,326800.0
2008-04-28 14:50:00,19.02,19.03,19.0,19.02,108700.0,14.2753,14.2828,14.2603,14.2753,108700.0
2008-04-28 15:00:00,19.02,19.02,19.01,19.01,118000.0,14.2753,14.2753,14.2678,14.2678,118000.0
2008-04-28 15:10:00,19.01,19.03,19.01,19.02,139800.0,14.2678,14.2828,14.2678,14.2753,139800.0
2008-04-28 15:20:00,19.02,19.04,19.01,19.02,348200.0,14.2753,14.2903,14.2678,14.2753,348200.0
2008-04-28 15:30:00,19.01,19.03,19.0,19.0,422900.0,14.2678,14.2828,14.2603,14.2603,422900.0
2008-04-28 15:40:00,19.0,19.01,19.0,19.01,192700.0,14.2603,14.2678,14.2603,14.2678,192700.0
2008-04-28 15:50:00,19.0,19.01,18.98,18.99,795100.0,14.2603,14.2678,14.2453,14.2528,795100.0
2008-04-29 09:30:00,18.94,19.12,18.93,19.05,382500.0,14.2153,14.3504,14.2078,14.2978,382500.0
2008-04-29 09:40:00,19.05,19.06,18.96,19.01,394300.0,14.2978,14.3053,14.2303,14.2678,394300.0
2008-04-29 09:50:00,19.02,19.02,18.98,19.01,199300.0,14.2753,14.2753,14.2453,14.2678,199300.0
2008-04-29 10:00:00,19.01,19.04,18.96,18.99,518500.0,14.2678,14.2903,14.2303,14.2528,518500.0
2008-04-29 10:10:00,18.99,19.0,18.95,18.98,377100.0,14.2528,14.2603,14.2228,14.2453,377100.0
2008-04-29 10:20:00,18.99,19.0,18.89,18.93,443100.0,14.2528,14.2603,14.1778,14.2078,443100.0
2008-04-29 10:30:00,18.93,18.96,18.91,18.96,323900.0,14.2078,14.2303,14.1928,14.2303,323900.0
2008-04-29 10:40:00,18.96,19.0,18.93,18.95,482700.0,14.2303,14.2603,14.2078,14.2228,482700.0
2008-04-29 10:50:00,18.96,18.96,18.95,18.95,70000.0,14.2303,14.2303,14.2228,14.2228,70000.0
2008-04-29 11:00:00,18.95,18.96,18.93,18.93,112400.0,14.2228,14.2303,14.2078,14.2078,112400.0
2008-04-29 11:10:00,18.93,18.95,18.92,18.93,182900.0,14.2078,14.2228,14.2003,14.2078,182900.0
2008-04-29 11:20:00,18.93,18.95,18.92,18.94,83900.0,14.2078,14.2228,14.2003,14.2153,83900.0
2008-04-29 11:30:00,18.95,18.98,18.94,18.97,216000.0,14.2228,14.2453,14.2153,14.2378,216000.0
2008-04-29 11:40:00,18.96,18.97,18.93,18.93,601600.0,14.2303,14.2378,14.2078,14.2078,601600.0
2008-04-29 11:50:00,18.93,18.98,18.92,18.94,424700.0,14.2078,14.2453,14.2003,14.2153,424700.0
2008-04-29 12:00:00,18.95,18.96,18.92,18.93,200900.0,14.2228,14.2303,14.2003,14.2078,200900.0
2008-04-29 12:10:00,18.93,18.94,18.93,18.94,127100.0,14.2078,14.2153,14.2078,14.2153,127100.0
2008-04-29 12:20:00,18.94,18.97,18.94,18.96,166400.0,14.2153,14.2378,14.2153,14.2303,166400.0
2008-04-29 12:30:00,18.96,18.97,18.96,18.97,62800.0,14.2303,14.2378,14.2303,14.2378,62800.0
2008-04-29 12:40:00,18.97,18.98,18.93,18.96,276500.0,14.2378,14.2453,14.2078,14.2303,276500.0
2008-04-29 12:50:00,18.95,18.97,18.94,18.95,176500.0,14.2228,14.2378,14.2153,14.2228,176500.0
2008-04-29 13:00:00,18.94,19.0,18.94,18.99,278700.0,14.2153,14.2603,14.2153,14.2528,278700.0
2008-04-29 13:10:00,18.99,19.05,18.99,19.0,558400.0,14.2528,14.2978,14.2528,14.2603,558400.0
2008-04-29 13:20:00,19.0,19.02,18.97,18.98,285300.0,14.2603,14.2753,14.2378,14.2453,285300.0
2008-04-29 13:30:00,18.99,19.05,18.98,19.04,209800.0,14.2528,14.2978,14.2453,14.2903,209800.0
2008-04-29 13:40:00,19.04,19.05,18.96,18.97,359700.0,14.2903,14.2978,14.2303,14.2378,359700.0
2008-04-29 13:50:00,18.98,19.0,18.96,18.99,319900.0,14.2453,14.2603,14.2303,14.2528,319900.0
2008-04-29 14:00:00,18.98,19.02,18.97,19.01,231300.0,14.2453,14.2753,14.2378,14.2678,231300.0
2008-04-29 14:10:00,19.01,19.06,19.01,19.06,513800.0,14.2678,14.3053,14.2678,14.3053,513800.0
2008-04-29 14:20:00,19.05,19.11,19.02,19.02,334100.0,14.2978,14.3429,14.2753,14.2753,334100.0
2008-04-29 14:30:00,19.02,19.06,19.01,19.04,588200.0,14.2753,14.3053,14.2678,14.2903,588200.0
2008-04-29 14:40:00,19.05,19.14,19.04,19.11,370700.0,14.2978,14.3654,14.2903,14.3429,370700.0
2008-04-29 14:50:00,19.11,19.13,19.09,19.11,255900.0,14.3429,14.3579,14.3279,14.3429,255900.0
2008-04-29 15:00:00,19.11,19.12,19.09,19.09,361800.0,14.3429,14.3504,14.3279,14.3279,361800.0
2008-04-29 15:10:00,19.1,19.11,19.09,19.1,341500.0,14.3354,14.3429,14.3279,14.3354,341500.0
2008-04-29 15:20:00,19.09,19.1,19.01,19.01,720000.0,14.3279,14.3354,14.2678,14.2678,720000.0
2008-04-29 15:30:00,19.01,19.04,18.99,19.01,539900.0,14.2678,14.2903,14.2528,14.2678,539900.0
2008-04-29 15:40:00,19.0,19.01,18.94,18.96,1250200.0,14.2603,14.2678,14.2153,14.2303,1250200.0
2008-04-29 15:50:00,18.96,19.02,18.94,18.97,901000.0,14.2303,14.2753,14.2153,14.2378,901000.0
2008-04-30 09:30:00,19.11,19.14,18.92,18.94,319100.0,14.3429,14.3654,14.2003,14.2153,319100.0
2008-04-30 09:40:00,18.95,19.04,18.91,18.99,500400.0,14.2228,14.2903,14.1928,14.2528,500400.0
2008-04-30 09:50:00,19.0,19.06,18.99,19.0,520700.0,14.2603,14.3053,14.2528,14.2603,520700.0
2008-04-30 10:00:00,19.01,19.01,19.0,19.0,407000.0,14.2678,14.2678,14.2603,14.2603,407000.0
2008-04-30 10:10:00,19.01,19.01,18.94,18.95,647400.0,14.2678,14.2678,14.2153,14.2228,647400.0
2008-04-30 10:20:00,18.95,18.95,18.82,18.85,585200.0,14.2228,14.2228,14.1252,14.1477,585200.0
2008-04-30 10:30:00,18.84,18.93,18.84,18.87,306900.0,14.1402,14.2078,14.1402,14.1627,306900.0
2008-04-30 10:40:00,18.86,18.93,18.85,18.9,243000.0,14.1552,14.2078,14.1477,14.1853,243000.0
2008-04-30 10:50:00,18.91,18.96,18.91,18.95,348100.0,14.1928,14.2303,14.1928,14.2228,348100.0
2008-04-30 11:00:00,18.96,19.01,18.95,19.01,301400.0,14.2303,14.2678,14.2228,14.2678,301400.0
2008-04-30 11:10:00,19.01,19.02,18.98,19.02,304700.0,14.2678,14.2753,14.2453,14.2753,304700.0
2008-04-30 11:20:00,19.02,19.02,18.99,18.99,153000.0,14.2753,14.2753,14.2528,14.2528,153000.0
2008-04-30 11:30:00,19.0,19.0,18.95,18.96,185100.0,14.2603,14.2603,14.2228,14.2303,185100.0
2008-04-30 11:40:00,18.97,18.97,18.93,18.96,202900.0,14.2378,14.2378,14.2078,14.2303,202900.0
2008-04-30 11:50:00,18.96,19.0,18.95,18.97,192200.0,14.2303,14.2603,14.2228,14.2378,192200.0
2008-04-30 12:00:00,18.97,18.98,18.95,18.97,126000.0,14.2378,14.2453,14.2228,14.2378,126000.0
2008-04-30 12:10:00,18.96,18.97,18.93,18.93,134400.0,14.2303,14.2378,14.2078,14.2078,134400.0
2008-04-30 12:20:00,18.93,18.94,18.91,18.93,115600.0,14.2078,14.2153,14.1928,14.2078,115600.0
2008-04-30 12:30:00,18.93,18.94,18.92,18.93,85100.0,14.2078,14.2153,14.2003,14.2078,85100.0
2008-04-30 12:40:00,18.92,18.93,18.89,18.92,249300.0,14.2003,14.2078,14.1778,14.2003,249300.0
2008-04-30 12:50:00,18.92,18.98,18.92,18.95,293900.0,14.2003,14.2453,14.2003,14.2228,293900.0
2008-04-30 13:00:00,18.95,18.97,18.95,18.96,68500.0,14.2228,14.2378,14.2228,14.2303,68500.0
2008-04-30 13:10:00,18.97,18.99,18.95,18.96,159200.0,14.2378,14.2528,14.2228,14.2303,159200.0
2008-04-30 13:20:00,18.96,18.96,18.94,18.95,40700.0,14.2303,14.2303,14.2153,14.2228,40700.0
2008-04-30 13:30:00,18.95,18.96,18.95,18.96,52000.0,14.2228,14.2303,14.2228,14.2303,52000.0
2008-04-30 13:40:00,18.95,18.96,18.92,18.94,77600.0,14.2228,14.2303,14.2003,14.2153,77600.0
2008-04-30 13:50:00,18.94,18.94,18.91,18.91,79500.0,14.2153,14.2153,14.1928,14.1928,79500.0
2008-04-30 14:00:00,18.92,19.0,18.91,18.99,198300.0,14.2003,14.2603,14.1928,14.2528,198300.0
2008-04-30 14:10:00,18.99,19.05,18.85,19.0,658200.0,14.2528,14.2978,14.1477,14.2603,658200.0
2008-04-30 14:20:00,19.0,19.0,18.87,18.94,562200.0,14.2603,14.2603,14.1627,14.2153,562200.0
2008-04-30 14:30:00,18.94,18.99,18.91,18.93,353000.0,14.2153,14.2528,14.1928,14.2078,353000.0
2008-04-30 14:40:00,18.92,18.94,18.9,18.9,298100.0,14.2003,14.2153,14.1853,14.1853,298100.0
2008-04-30 14:50:00,18.9,18.93,18.76,18.76,706400.0,14.1853,14.2078,14.0802,14.0802,706400.0
2008-04-30 15:00:00,18.77,18.79,18.71,18.75,624600.0,14.0877,14.1027,14.0427,14.0727,624600.0
2008-04-30 15:10:00,18.75,18.77,18.63,18.66,740900.0,14.0727,14.0877,13.9826,14.0051,740900.0
2008-04-30 15:20:00,18.67,18.67,18.49,18.53,1117800.0,14.0126,14.0126,13.8775,13.9076,1117800.0
2008-04-30 15:30:00,18.52,18.68,18.51,18.65,854900.0,13.9001,14.0201,13.8925,13.9976,854900.0
2008-04-30 15:40:00,18.66,18.7,18.59,18.69,629500.0,14.0051,14.0351,13.9526,14.0276,629500.0
2008-04-30 15:50:00,18.69,18.7,18.65,18.65,1113300.0,14.0276,14.0351,13.9976,13.9976,1113300.0
2008-05-01 09:30:00,18.76,18.84,18.71,18.74,387000.0,14.0802,14.1402,14.0427,14.0652,387000.0
2008-05-01 09:40:00,18.74,18.97,18.73,18.9,499500.0,14.0652,14.2378,14.0577,14.1853,499500.0
2008-05-01 09:50:00,18.9,19.02,18.9,19.01,294800.0,14.1853,14.2753,14.1853,14.2678,294800.0
2008-05-01 10:00:00,19.0,19.1,19.0,19.1,708200.0,14.2603,14.3354,14.2603,14.3354,708200.0
2008-05-01 10:10:00,19.1,19.11,19.06,19.07,614100.0,14.3354,14.3429,14.3053,14.3129,614100.0
2008-05-01 10:20:00,19.07,19.13,19.01,19.13,827400.0,14.3129,14.3579,14.2678,14.3579,827400.0
2008-05-01 10:30:00,19.13,19.18,19.09,19.12,505700.0,14.3579,14.3954,14.3279,14.3504,505700.0
2008-05-01 10:40:00,19.12,19.15,19.05,19.12,257500.0,14.3504,14.3729,14.2978,14.3504,257500.0
2008-05-01 10:50:00,19.13,19.19,19.1,19.17,249400.0,14.3579,14.4029,14.3354,14.3879,249400.0
2008-05-01 11:00:00,19.16,19.37,19.16,19.37,912900.0,14.3804,14.538,14.3804,14.538,912900.0
2008-05-01 11:10:00,19.36,19.41,19.33,19.35,542400.0,14.5305,14.568,14.508,14.523,542400.0
2008-05-01 11:20:00,19.36,19.5,19.32,19.46,893600.0,14.5305,14.6356,14.5005,14.6056,893600.0
2008-05-01 11:30:00,19.46,19.51,19.3,19.48,1693900.0,14.6056,14.6431,14.4855,14.6206,1693900.0
2008-05-01 11:40:00,19.49,19.51,19.45,19.49,346100.0,14.6281,14.6431,14.5981,14.6281,346100.0
2008-05-01 11:50:00,19.49,19.56,19.47,19.49,402600.0,14.6281,14.6806,14.6131,14.6281,402600.0
2008-05-01 12:00:00,19.49,19.51,19.48,19.5,278400.0,14.6281,14.6431,14.6206,14.6356,278400.0
2008-05-01 12:10:00,19.5,19.61,19.49,19.6,603600.0,14.6356,14.7181,14.6281,14.7106,603600.0
2008-05-01 12:20:00,19.6,19.62,19.54,19.55,307900.0,14.7106,14.7256,14.6656,14.6731,307900.0
2008-05-01 12:30:00,19.55,19.59,19.54,19.57,359900.0,14.6731,14.7031,14.6656,14.6881,359900.0
2008-05-01 12:40:00,19.58,19.61,19.54,19.54,445100.0,14.6956,14.7181,14.6656,14.6656,445100.0
2008-05-01 12:50:00,19.55,19.6,19.54,19.59,353600.0,14.6731,14.7106,14.6656,14.7031,353600.0
2008-05-01 13:00:00,19.6,19.6,19.46,19.48,438100.0,14.7106,14.7106,14.6056,14.6206,438100.0
2008-05-01 13:10:00,19.48,19.57,19.47,19.54,325200.0,14.6206,14.6881,14.6131,14.6656,325200.0
2008-05-01 13:20:00,19.54,19.54,19.49,19.5,173900.0,14.6656,14.6656,14.6281,14.6356,173900.0
2008-05-01 13:30:00,19.51,19.55,19.49,19.54,143900.0,14.6431,14.6731,14.6281,14.6656,143900.0
2008-05-01 13:40:00,19.54,19.54,19.49,19.49,141600.0,14.6656,14.6656,14.6281,14.6281,141600.0
2008-05-01 13:50:00,19.49,19.5,19.45,19.46,314400.0,14.6281,14.6356,14.5981,14.6056,314400.0
2008-05-01 14:00:00,19.45,19.51,19.45,19.47,360400.0,14.5981,14.6431,14.5981,14.6131,360400.0
2008-05-01 14:10:00,19.46,19.52,19.45,19.51,262400.0,14.6056,14.6506,14.5981,14.6431,262400.0
2008-05-01 14:20:00,19.52,19.55,19.45,19.45,240100.0,14.6506,14.6731,14.5981,14.5981,240100.0
2008-05-01 14:30:00,19.46,19.57,19.45,19.54,455300.0,14.6056,14.6881,14.5981,14.6656,455300.0
2008-05-01 14:40:00,19.53,19.57,19.52,19.55,380800.0,14.6581,14.6881,14.6506,14.6731,380800.0
2008-05-01 14:50:00,19.55,19.56,19.44,19.45,412300.0,14.6731,14.6806,14.5906,14.5981,412300.0
2008-05-01 15:00:00,19.46,19.48,19.43,19.46,305600.0,14.6056,14.6206,14.583,14.6056,305600.0
2008-05-01 15:10:00,19.45,19.5,19.44,19.48,317900.0,14.5981,14.6356,14.5906,14.6206,317900.0
2008-05-01 15:20:00,19.48,19.49,19.4,19.42,501200.0,14.6206,14.6281,14.5605,14.5755,501200.0
2008-05-01 15:30:00,19.42,19.42,19.35,19.38,618500.0,14.5755,14.5755,14.523,14.5455,618500.0
2008-05-01 15:40:00,19.37,19.43,19.36,19.43,608400.0,14.538,14.583,14.5305,14.583,608400.0
2008-05-01 15:50:00,19.43,19.52,19.42,19.52,1145800.0,14.583,14.6506,14.5755,14.6506,1145800.0
2008-05-02 09:30:00,19.81,19.98,19.73,19.78,855200.0,14.8683,14.9958,14.8082,14.8457,855200.0
2008-05-02 09:40:00,19.78,19.83,19.73,19.76,763400.0,14.8457,14.8833,14.8082,14.8307,763400.0
2008-05-02 09:50:00,19.76,19.77,19.62,19.74,1217300.0,14.8307,14.8382,14.7256,14.8157,1217300.0
2008-05-02 10:00:00,19.74,19.8,19.72,19.75,666100.0,14.8157,14.8607,14.8007,14.8232,666100.0
2008-05-02 10:10:00,19.75,19.78,19.71,19.74,466700.0,14.8232,14.8457,14.7932,14.8157,466700.0
2008-05-02 10:20:00,19.75,19.79,19.69,19.72,719800.0,14.8232,14.8532,14.7782,14.8007,719800.0
2008-05-02 10:30:00,19.72,19.74,19.52,19.52,819300.0,14.8007,14.8157,14.6506,14.6506,819300.0
2008-05-02 10:40:00,19.52,19.54,19.46,19.51,661800.0,14.6506,14.6656,14.6056,14.6431,661800.0
2008-05-02 10:50:00,19.52,19.52,19.34,19.35,659900.0,14.6506,14.6506,14.5155,14.523,659900.0
2008-05-02 11:00:00,19.35,19.48,19.35,19.47,462400.0,14.523,14.6206,14.523,14.6131,462400.0
2008-05-02 11:10:00,19.47,19.5,19.35,19.35,470000.0,14.6131,14.6356,14.523,14.523,470000.0
2008-05-02 11:20:00,19.35,19.41,19.32,19.36,418300.0,14.523,14.568,14.5005,14.5305,418300.0
2008-05-02 11:30:00,19.35,19.41,19.35,19.37,221000.0,14.523,14.568,14.523,14.538,221000.0
2008-05-02 11:40:00,19.38,19.44,19.37,19.42,231500.0,14.5455,14.5906,14.538,14.5755,231500.0
2008-05-02 11:50:00,19.42,19.44,19.38,19.39,116800.0,14.5755,14.5906,14.5455,14.553,116800.0
2008-05-02 12:00:00,19.38,19.4,19.35,19.4,240900.0,14.5455,14.5605,14.523,14.5605,240900.0
2008-05-02 12:10:00,19.4,19.44,19.38,19.39,224400.0,14.5605,14.5906,14.5455,14.553,224400.0
2008-05-02 12:20:00,19.39,19.42,19.37,19.42,127600.0,14.553,14.5755,14.538,14.5755,127600.0
2008-05-02 12:30:00,19.42,19.43,19.38,19.41,199600.0,14.5755,14.583,14.5455,14.568,199600.0
2008-05-02 12:40:00,19.42,19.44,19.41,19.43,127000.0,14.5755,14.5906,14.568,14.583,127000.0
2008-05-02 12:50:00,19.43,19.5,19.43,19.48,294700.0,14.583,14.6356,14.583,14.6206,294700.0
2008-05-02 13:00:00,19.48,19.49,19.34,19.39,449700.0,14.6206,14.6281,14.5155,14.553,449700.0
2008-05-02 13:10:00,19.38,19.45,19.38,19.44,205000.0,14.5455,14.5981,14.5455,14.5906,205000.0
2008-05-02 13:20:00,19.45,19.52,19.44,19.5,578000.0,14.5981,14.6506,14.5906,14.6356,578000.0
2008-05-02 13:30:00,19.5,19.56,19.48,19.49,919800.0,14.6356,14.6806,14.6206,14.6281,919800.0
2008-05-02 13:40:00,19.49,19.55,19.44,19.53,328500.0,14.6281,14.6731,14.5906,14.6581,328500.0
2008-05-02 13:50:00,19.53,19.56,19.47,19.48,380900.0,14.6581,14.6806,14.6131,14.6206,380900.0
2008-05-02 14:00:00,19.48,19.53,19.42,19.45,314900.0,14.6206,14.6581,14.5755,14.5981,314900.0
2008-05-02 14:10:00,19.44,19.51,19.44,19.51,356800.0,14.5906,14.6431,14.5906,14.6431,356800.0
2008-05-02 14:20:00,19.5,19.53,19.48,19.5,523500.0,14.6356,14.6581,14.6206,14.6356,523500.0
2008-05-02 14:30:00,19.5,19.5,19.45,19.5,369900.0,14.6356,14.6356,14.5981,14.6356,369900.0
2008-05-02 14:40:00,19.49,19.51,19.45,19.51,175900.0,14.6281,14.6431,14.5981,14.6431,175900.0
2008-05-02 14:50:00,19.52,19.54,19.49,19.49,175500.0,14.6506,14.6656,14.6281,14.6281,175500.0
2008-05-02 15:00:00,19.49,19.52,19.48,19.51,205200.0,14.6281,14.6506,14.6206,14.6431,205200.0
2008-05-02 15:10:00,19.52,19.67,19.52,19.66,536200.0,14.6506,14.7632,14.6506,14.7557,536200.0
2008-05-02 15:20:00,19.65,19.65,19.57,19.63,319600.0,14.7482,14.7482,14.6881,14.7332,319600.0
2008-05-02 15:30:00,19.63,19.66,19.61,19.64,291900.0,14.7332,14.7557,14.7181,14.7407,291900.0
2008-05-02 15:40:00,19.64,19.67,19.63,19.64,396700.0,14.7407,14.7632,14.7332,14.7407,396700.0
2008-05-02 15:50:00,19.64,19.72,19.64,19.72,725400.0,14.7407,14.8007,14.7407,14.8007,725400.0
2008-05-05 09:30:00,19.85,19.86,19.61,19.62,494100.0,14.8983,14.9058,14.7181,14.7256,494100.0
2008-05-05 09:40:00,19.62,19.62,19.49,19.56,456400.0,14.7256,14.7256,14.6281,14.6806,456400.0
2008-05-05 09:50:00,19.56,19.61,19.47,19.5,507700.0,14.6806,14.7181,14.6131,14.6356,507700.0
2008-05-05 10:00:00,19.5,19.72,19.5,19.71,622900.0,14.6356,14.8007,14.6356,14.7932,622900.0
2008-05-05 10:10:00,19.71,19.71,19.45,19.49,362500.0,14.7932,14.7932,14.5981,14.6281,362500.0
2008-05-05 10:20:00,19.49,19.52,19.37,19.37,170400.0,14.6281,14.6506,14.538,14.538,170400.0
2008-05-05 10:30:00,19.37,19.46,19.37,19.43,252100.0,14.538,14.6056,14.538,14.583,252100.0
2008-05-05 10:40:00,19.44,19.48,19.41,19.42,266400.0,14.5906,14.6206,14.568,14.5755,266400.0
2008-05-05 10:50:00,19.41,19.44,19.27,19.29,523300.0,14.568,14.5906,14.463,14.478,523300.0
2008-05-05 11:00:00,19.28,19.3,19.25,19.25,251600.0,14.4705,14.4855,14.4479,14.4479,251600.0
2008-05-05 11:10:00,19.25,19.3,19.25,19.3,190900.0,14.4479,14.4855,14.4479,14.4855,190900.0
2008-05-05 11:20:00,19.3,19.31,19.26,19.29,264000.0,14.4855,14.493,14.4555,14.478,264000.0
2008-05-05 11:30:00,19.3,19.35,19.27,19.27,367700.0,14.4855,14.523,14.463,14.463,367700.0
2008-05-05 11:40:00,19.28,19.3,19.27,19.3,87400.0,14.4705,14.4855,14.463,14.4855,87400.0
2008-05-05 11:50:00,19.3,19.31,19.28,19.28,155500.0,14.4855,14.493,14.4705,14.4705,155500.0
2008-05-05 12:00:00,19.28,19.3,19.23,19.23,248700.0,14.4705,14.4855,14.4329,14.4329,248700.0
2008-05-05 12:10:00,19.23,19.25,19.21,19.25,189100.0,14.4329,14.4479,14.4179,14.4479,189100.0
2008-05-05 12:20:00,19.25,19.26,19.18,19.24,198600.0,14.4479,14.4555,14.3954,14.4404,198600.0
2008-05-05 12:30:00,19.24,19.3,19.22,19.3,168000.0,14.4404,14.4855,14.4254,14.4855,168000.0
2008-05-05 12:40:00,19.31,19.35,19.3,19.35,168700.0,14.493,14.523,14.4855,14.523,168700.0
2008-05-05 12:50:00,19.35,19.38,19.34,19.37,146400.0,14.523,14.5455,14.5155,14.538,146400.0
2008-05-05 13:00:00,19.36,19.41,19.36,19.4,177900.0,14.5305,14.568,14.5305,14.5605,177900.0
2008-05-05 13:10:00,19.4,19.43,19.37,19.38,209400.0,14.5605,14.583,14.538,14.5455,209400.0
2008-05-05 13:20:00,19.39,19.4,19.35,19.35,127200.0,14.553,14.5605,14.523,14.523,127200.0
2008-05-05 13:30:00,19.36,19.4,19.33,19.4,249700.0,14.5305,14.5605,14.508,14.5605,249700.0
2008-05-05 13:40:00,19.4,19.4,19.37,19.37,147300.0,14.5605,14.5605,14.538,14.538,147300.0
2008-05-05 13:50:00,19.37,19.39,19.36,19.39,162100.0,14.538,14.553,14.5305,14.553,162100.0
2008-05-05 14:00:00,19.39,19.44,19.38,19.43,273000.0,14.553,14.5906,14.5455,14.583,273000.0
2008-05-05 14:10:00,19.43,19.44,19.4,19.43,190600.0,14.583,14.5906,14.5605,14.583,190600.0
2008-05-05 14:20:00,19.43,19.45,19.42,19.42,242900.0,14.583,14.5981,14.5755,14.5755,242900.0
2008-05-05 14:30:00,19.42,19.42,19.39,19.39,203000.0,14.5755,14.5755,14.553,14.553,203000.0
2008-05-05 14:40:00,19.39,19.46,19.39,19.46,212300.0,14.553,14.6056,14.553,14.6056,212300.0
2008-05-05 14:50:00,19.45,19.47,19.41,19.43,209000.0,14.5981,14.6131,14.568,14.583,209000.0
2008-05-05 15:00:00,19.42,19.48,19.42,19.48,196400.0,14.5755,14.6206,14.5755,14.6206,196400.0
2008-05-05 15:10:00,19.48,19.51,19.46,19.46,227200.0,14.6206,14.6431,14.6056,14.6056,227200.0
2008-05-05 15:20:00,19.46,19.53,19.46,19.49,283200.0,14.6056,14.6581,14.6056,14.6281,283200.0
2008-05-05 15:30:00,19.49,19.5,19.42,19.42,315900.0,14.6281,14.6356,14.5755,14.5755,315900.0
2008-05-05 15:40:00,19.43,19.43,19.4,19.41,224100.0,14.583,14.583,14.5605,14.568,224100.0
2008-05-05 15:50:00,19.4,19.48,19.37,19.48,1131000.0,14.5605,14.6206,14.538,14.6206,1131000.0
2008-05-06 09:30:00,19.33,19.38,19.17,19.18,537600.0,14.508,14.5455,14.3879,14.3954,537600.0
2008-05-06 09:40:00,19.18,19.23,19.04,19.11,634900.0,14.3954,14.4329,14.2903,14.3429,634900.0
2008-05-06 09:50:00,19.1,19.15,19.07,19.13,310200.0,14.3354,14.3729,14.3129,14.3579,310200.0
2008-05-06 10:00:00,19.13,19.15,19.09,19.1,366300.0,14.3579,14.3729,14.3279,14.3354,366300.0
2008-05-06 10:10:00,19.11,19.15,19.08,19.13,459600.0,14.3429,14.3729,14.3204,14.3579,459600.0
2008-05-06 10:20:00,19.13,19.2,19.13,19.15,426300.0,14.3579,14.4104,14.3579,14.3729,426300.0
2008-05-06 10:30:00,19.15,19.18,19.04,19.06,929800.0,14.3729,14.3954,14.2903,14.3053,929800.0
2008-05-06 10:40:00,19.07,19.17,19.05,19.15,592200.0,14.3129,14.3879,14.2978,14.3729,592200.0
2008-05-06 10:50:00,19.15,19.24,19.14,19.23,475100.0,14.3729,14.4404,14.3654,14.4329,475100.0
2008-05-06 11:00:00,19.23,19.23,19.15,19.19,338900.0,14.4329,14.4329,14.3729,14.4029,338900.0
2008-05-06 11:10:00,19.19,19.23,19.15,19.15,378600.0,14.4029,14.4329,14.3729,14.3729,378600.0
2008-05-06 11:20:00,19.15,19.16,19.05,19.13,587000.0,14.3729,14.3804,14.2978,14.3579,587000.0
2008-05-06 11:30:00,19.13,19.15,19.1,19.1,326800.0,14.3579,14.3729,14.3354,14.3354,326800.0
2008-05-06 11:40:00,19.1,19.15,19.08,19.14,635300.0,14.3354,14.3729,14.3204,14.3654,635300.0
2008-05-06 11:50:00,19.13,19.14,19.08,19.1,399200.0,14.3579,14.3654,14.3204,14.3354,399200.0
2008-05-06 12:00:00,19.1,19.17,19.1,19.16,507800.0,14.3354,14.3879,14.3354,14.3804,507800.0
2008-05-06 12:10:00,19.16,19.22,19.16,19.19,587200.0,14.3804,14.4254,14.3804,14.4029,587200.0
2008-05-06 12:20:00,19.19,19.2,19.14,19.17,397900.0,14.4029,14.4104,14.3654,14.3879,397900.0
2008-05-06 12:30:00,19.17,19.18,19.16,19.17,171100.0,14.3879,14.3954,14.3804,14.3879,171100.0
2008-05-06 12:40:00,19.17,19.2,19.16,19.18,216700.0,14.3879,14.4104,14.3804,14.3954,216700.0
2008-05-06 12:50:00,19.18,19.22,19.18,19.19,218700.0,14.3954,14.4254,14.3954,14.4029,218700.0
2008-05-06 13:00:00,19.19,19.2,19.15,19.2,236900.0,14.4029,14.4104,14.3729,14.4104,236900.0
2008-05-06 13:10:00,19.2,19.2,19.18,19.18,204600.0,14.4104,14.4104,14.3954,14.3954,204600.0
2008-05-06 13:20:00,19.19,19.21,19.18,19.18,210700.0,14.4029,14.4179,14.3954,14.3954,210700.0
2008-05-06 13:30:00,19.18,19.21,19.18,19.2,164200.0,14.3954,14.4179,14.3954,14.4104,164200.0
2008-05-06 13:40:00,19.2,19.24,19.17,19.19,302800.0,14.4104,14.4404,14.3879,14.4029,302800.0
2008-05-06 13:50:00,19.19,19.22,19.17,19.2,220300.0,14.4029,14.4254,14.3879,14.4104,220300.0
2008-05-06 14:00:00,19.19,19.2,19.15,19.17,335400.0,14.4029,14.4104,14.3729,14.3879,335400.0
2008-05-06 14:10:00,19.17,19.24,19.16,19.23,430600.0,14.3879,14.4404,14.3804,14.4329,430600.0
2008-05-06 14:20:00,19.24,19.26,19.23,19.25,249300.0,14.4404,14.4555,14.4329,14.4479,249300.0
2008-05-06 14:30:00,19.26,19.31,19.25,19.27,430700.0,14.4555,14.493,14.4479,14.463,430700.0
2008-05-06 14:40:00,19.27,19.33,19.27,19.33,240300.0,14.463,14.508,14.463,14.508,240300.0
2008-05-06 14:50:00,19.33,19.37,19.33,19.35,322300.0,14.508,14.538,14.508,14.523,322300.0
2008-05-06 15:00:00,19.36,19.41,19.35,19.4,344700.0,14.5305,14.568,14.523,14.5605,344700.0
2008-05-06 15:10:00,19.41,19.42,19.36,19.37,533100.0,14.568,14.5755,14.5305,14.538,533100.0
2008-05-06 15:20:00,19.38,19.39,19.34,19.34,385700.0,14.5455,14.553,14.5155,14.5155,385700.0
2008-05-06 15:30:00,19.34,19.4,19.34,19.37,575400.0,14.5155,14.5605,14.5155,14.538,575400.0
2008-05-06 15:40:00,19.37,19.37,19.3,19.3,463700.0,14.538,14.538,14.4855,14.4855,463700.0
2008-05-06 15:50:00,19.31,19.42,19.31,19.39,1670700.0,14.493,14.5755,14.493,14.553,1670700.0
2008-05-07 09:30:00,19.26,19.4,19.23,19.32,678300.0,14.4555,14.5605,14.4329,14.5005,678300.0
2008-05-07 09:40:00,19.31,19.43,19.29,19.42,486800.0,14.493,14.583,14.478,14.5755,486800.0
2008-05-07 09:50:00,19.42,19.55,19.42,19.51,522900.0,14.5755,14.6731,14.5755,14.6431,522900.0
2008-05-07 10:00:00,19.51,19.57,19.46,19.51,465600.0,14.6431,14.6881,14.6056,14.6431,465600.0
2008-05-07 10:10:00,19.51,19.6,19.5,19.57,491300.0,14.6431,14.7106,14.6356,14.6881,491300.0
2008-05-07 10:20:00,19.56,19.57,19.5,19.54,200100.0,14.6806,14.6881,14.6356,14.6656,200100.0
2008-05-07 10:30:00,19.54,19.59,19.53,19.57,234400.0,14.6656,14.7031,14.6581,14.6881,234400.0
2008-05-07 10:40:00,19.57,19.74,19.57,19.66,877400.0,14.6881,14.8157,14.6881,14.7557,877400.0
2008-05-07 10:50:00,19.66,19.68,19.56,19.56,455600.0,14.7557,14.7707,14.6806,14.6806,455600.0
2008-05-07 11:00:00,19.56,19.58,19.5,19.54,394000.0,14.6806,14.6956,14.6356,14.6656,394000.0
2008-05-07 11:10:00,19.53,19.54,19.41,19.45,315300.0,14.6581,14.6656,14.568,14.5981,315300.0
2008-05-07 11:20:00,19.45,19.5,19.44,19.45,314900.0,14.5981,14.6356,14.5906,14.5981,314900.0
2008-05-07 11:30:00,19.46,19.47,19.34,19.35,541600.0,14.6056,14.6131,14.5155,14.523,541600.0
2008-05-07 11:40:00,19.36,19.44,19.35,19.42,296600.0,14.5305,14.5906,14.523,14.5755,296600.0
2008-05-07 11:50:00,19.42,19.45,19.42,19.44,119700.0,14.5755,14.5981,14.5755,14.5906,119700.0
2008-05-07 12:00:00,19.45,19.51,19.44,19.47,334500.0,14.5981,14.6431,14.5906,14.6131,334500.0
2008-05-07 12:10:00,19.47,19.5,19.43,19.5,288200.0,14.6131,14.6356,14.583,14.6356,288200.0
2008-05-07 12:20:00,19.5,19.5,19.42,19.45,397100.0,14.6356,14.6356,14.5755,14.5981,397100.0
2008-05-07 12:30:00,19.45,19.49,19.45,19.47,239700.0,14.5981,14.6281,14.5981,14.6131,239700.0
2008-05-07 12:40:00,19.48,19.52,19.48,19.5,217900.0,14.6206,14.6506,14.6206,14.6356,217900.0
2008-05-07 12:50:00,19.5,19.52,19.49,19.52,141800.0,14.6356,14.6506,14.6281,14.6506,141800.0
2008-05-07 13:00:00,19.52,19.52,19.44,19.45,476500.0,14.6506,14.6506,14.5906,14.5981,476500.0
2008-05-07 13:10:00,19.45,19.48,19.41,19.48,281000.0,14.5981,14.6206,14.568,14.6206,281000.0
2008-05-07 13:20:00,19.48,19.51,19.46,19.51,145900.0,14.6206,14.6431,14.6056,14.6431,145900.0
2008-05-07 13:30:00,19.51,19.51,19.5,19.5,164800.0,14.6431,14.6431,14.6356,14.6356,164800.0
2008-05-07 13:40:00,19.5,19.52,19.47,19.49,221200.0,14.6356,14.6506,14.6131,14.6281,221200.0
2008-05-07 13:50:00,19.49,19.5,19.43,19.44,185600.0,14.6281,14.6356,14.583,14.5906,185600.0
2008-05-07 14:00:00,19.43,19.44,19.4,19.41,232600.0,14.583,14.5906,14.5605,14.568,232600.0
2008-05-07 14:10:00,19.41,19.44,19.39,19.4,270700.0,14.568,14.5906,14.553,14.5605,270700.0
2008-05-07 14:20:00,19.41,19.43,19.31,19.36,340800.0,14.568,14.583,14.493,14.5305,340800.0
2008-05-07 14:30:00,19.36,19.36,19.28,19.29,659400.0,14.5305,14.5305,14.4705,14.478,659400.0
2008-05-07 14:40:00,19.29,19.31,19.22,19.28,530700.0,14.478,14.493,14.4254,14.4705,530700.0
2008-05-07 14:50:00,19.28,19.29,19.23,19.26,313600.0,14.4705,14.478,14.4329,14.4555,313600.0
2008-05-07 15:00:00,19.26,19.26,19.2,19.23,467000.0,14.4555,14.4555,14.4104,14.4329,467000.0
2008-05-07 15:10:00,19.22,19.31,19.21,19.31,249300.0,14.4254,14.493,14.4179,14.493,249300.0
2008-05-07 15:20:00,19.3,19.31,19.22,19.26,387200.0,14.4855,14.493,14.4254,14.4555,387200.0
2008-05-07 15:30:00,19.26,19.3,19.22,19.28,511200.0,14.4555,14.4855,14.4254,14.4705,511200.0
2008-05-07 15:40:00,19.28,19.33,19.23,19.27,645000.0,14.4705,14.508,14.4329,14.463,645000.0
2008-05-07 15:50:00,19.27,19.28,19.22,19.26,949300.0,14.463,14.4705,14.4254,14.4555,949300.0
2008-05-08 09:30:00,19.31,19.47,19.31,19.4,515400.0,14.493,14.6131,14.493,14.5605,515400.0
2008-05-08 09:40:00,19.4,19.5,19.36,19.5,472800.0,14.5605,14.6356,14.5305,14.6356,472800.0
2008-05-08 09:50:00,19.5,19.56,19.48,19.51,512600.0,14.6356,14.6806,14.6206,14.6431,512600.0
2008-05-08 10:00:00,19.52,19.52,19.43,19.48,584600.0,14.6506,14.6506,14.583,14.6206,584600.0
2008-05-08 10:10:00,19.48,19.55,19.4,19.41,988300.0,14.6206,14.6731,14.5605,14.568,988300.0
2008-05-08 10:20:00,19.41,19.53,19.4,19.53,756700.0,14.568,14.6581,14.5605,14.6581,756700.0
2008-05-08 10:30:00,19.52,19.53,19.44,19.44,366500.0,14.6506,14.6581,14.5906,14.5906,366500.0
2008-05-08 10:40:00,19.44,19.55,19.42,19.48,344000.0,14.5906,14.6731,14.5755,14.6206,344000.0
2008-05-08 10:50:00,19.49,19.59,19.49,19.57,713900.0,14.6281,14.7031,14.6281,14.6881,713900.0
2008-05-08 11:00:00,19.57,19.75,19.55,19.72,762400.0,14.6881,14.8232,14.6731,14.8007,762400.0
2008-05-08 11:10:00,19.71,19.72,19.63,19.65,357800.0,14.7932,14.8007,14.7332,14.7482,357800.0
2008-05-08 11:20:00,19.65,19.81,19.65,19.74,441400.0,14.7482,14.8683,14.7482,14.8157,441400.0
2008-05-08 11:30:00,19.74,19.75,19.64,19.65,327200.0,14.8157,14.8232,14.7407,14.7482,327200.0
2008-05-08 11:40:00,19.64,19.7,19.59,19.66,390200.0,14.7407,14.7857,14.7031,14.7557,390200.0
2008-05-08 11:50:00,19.67,19.7,19.63,19.64,218800.0,14.7632,14.7857,14.7332,14.7407,218800.0
2008-05-08 12:00:00,19.64,19.65,19.58,19.61,201700.0,14.7407,14.7482,14.6956,14.7181,201700.0
2008-05-08 12:10:00,19.61,19.65,19.52,19.54,309600.0,14.7181,14.7482,14.6506,14.6656,309600.0
2008-05-08 12:20:00,19.54,19.61,19.54,19.56,153000.0,14.6656,14.7181,14.6656,14.6806,153000.0
2008-05-08 12:30:00,19.56,19.58,19.51,19.52,370100.0,14.6806,14.6956,14.6431,14.6506,370100.0
2008-05-08 12:40:00,19.51,19.58,19.51,19.57,172700.0,14.6431,14.6956,14.6431,14.6881,172700.0
2008-05-08 12:50:00,19.57,19.62,19.57,19.61,110400.0,14.6881,14.7256,14.6881,14.7181,110400.0
2008-05-08 13:00:00,19.6,19.63,19.6,19.61,107800.0,14.7106,14.7332,14.7106,14.7181,107800.0
2008-05-08 13:10:00,19.6,19.61,19.55,19.59,411900.0,14.7106,14.7181,14.6731,14.7031,411900.0
2008-05-08 13:20:00,19.59,19.77,19.59,19.72,311400.0,14.7031,14.8382,14.7031,14.8007,311400.0
2008-05-08 13:30:00,19.71,19.75,19.68,19.71,280600.0,14.7932,14.8232,14.7707,14.7932,280600.0
2008-05-08 13:40:00,19.7,19.72,19.67,19.7,249500.0,14.7857,14.8007,14.7632,14.7857,249500.0
2008-05-08 13:50:00,19.69,19.82,19.69,19.82,414700.0,14.7782,14.8758,14.7782,14.8758,414700.0
2008-05-08 14:00:00,19.81,19.82,19.75,19.75,592600.0,14.8683,14.8758,14.8232,14.8232,592600.0
2008-05-08 14:10:00,19.75,19.77,19.69,19.7,329300.0,14.8232,14.8382,14.7782,14.7857,329300.0
2008-05-08 14:20:00,19.7,19.71,19.66,19.69,486300.0,14.7857,14.7932,14.7557,14.7782,486300.0
2008-05-08 14:30:00,19.68,19.69,19.62,19.63,530300.0,14.7707,14.7782,14.7256,14.7332,530300.0
2008-05-08 14:40:00,19.62,19.63,19.52,19.55,351000.0,14.7256,14.7332,14.6506,14.6731,351000.0
2008-05-08 14:50:00,19.55,19.58,19.52,19.56,366900.0,14.6731,14.6956,14.6506,14.6806,366900.0
2008-05-08 15:00:00,19.56,19.61,19.54,19.56,263800.0,14.6806,14.7181,14.6656,14.6806,263800.0
2008-05-08 15:10:00,19.56,19.57,19.49,19.51,375000.0,14.6806,14.6881,14.6281,14.6431,375000.0
2008-05-08 15:20:00,19.51,19.56,19.47,19.53,480600.0,14.6431,14.6806,14.6131,14.6581,480600.0
2008-05-08 15:30:00,19.53,19.55,19.46,19.49,481500.0,14.6581,14.6731,14.6056,14.6281,481500.0
2008-05-08 15:40:00,19.49,19.49,19.46,19.49,566800.0,14.6281,14.6281,14.6056,14.6281,566800.0
2008-05-08 15:50:00,19.49,19.55,19.46,19.51,1147400.0,14.6281,14.6731,14.6056,14.6431,1147400.0
2008-05-09 09:30:00,19.31,19.36,19.25,19.31,470900.0,14.493,14.5305,14.4479,14.493,470900.0
2008-05-09 09:40:00,19.31,19.32,19.2,19.21,498800.0,14.493,14.5005,14.4104,14.4179,498800.0
2008-05-09 09:50:00,19.21,19.21,19.0,19.0,809600.0,14.4179,14.4179,14.2603,14.2603,809600.0
2008-05-09 10:00:00,19.0,19.09,18.96,19.01,768300.0,14.2603,14.3279,14.2303,14.2678,768300.0
2008-05-09 10:10:00,19.01,19.1,18.99,19.08,759400.0,14.2678,14.3354,14.2528,14.3204,759400.0
2008-05-09 10:20:00,19.09,19.2,19.06,19.17,551400.0,14.3279,14.4104,14.3053,14.3879,551400.0
2008-05-09 10:30:00,19.17,19.2,19.13,19.17,626400.0,14.3879,14.4104,14.3579,14.3879,626400.0
2008-05-09 10:40:00,19.16,19.31,19.16,19.27,532800.0,14.3804,14.493,14.3804,14.463,532800.0
2008-05-09 10:50:00,19.27,19.27,19.18,19.21,324300.0,14.463,14.463,14.3954,14.4179,324300.0
2008-05-09 11:00:00,19.22,19.23,19.19,19.21,166400.0,14.4254,14.4329,14.4029,14.4179,166400.0
2008-05-09 11:10:00,19.22,19.22,19.15,19.16,215700.0,14.4254,14.4254,14.3729,14.3804,215700.0
2008-05-09 11:20:00,19.17,19.19,19.15,19.16,210600.0,14.3879,14.4029,14.3729,14.3804,210600.0
2008-05-09 11:30:00,19.16,19.17,19.1,19.12,344900.0,14.3804,14.3879,14.3354,14.3504,344900.0
2008-05-09 11:40:00,19.12,19.14,19.11,19.13,154500.0,14.3504,14.3654,14.3429,14.3579,154500.0
2008-05-09 11:50:00,19.13,19.21,19.1,19.19,306700.0,14.3579,14.4179,14.3354,14.4029,306700.0
2008-05-09 12:00:00,19.19,19.19,19.12,19.12,139300.0,14.4029,14.4029,14.3504,14.3504,139300.0
2008-05-09 12:10:00,19.12,19.14,19.1,19.13,206700.0,14.3504,14.3654,14.3354,14.3579,206700.0
2008-05-09 12:20:00,19.13,19.14,19.12,19.13,94500.0,14.3579,14.3654,14.3504,14.3579,94500.0
2008-05-09 12:30:00,19.13,19.15,19.12,19.15,119500.0,14.3579,14.3729,14.3504,14.3729,119500.0
2008-05-09 12:40:00,19.15,19.16,19.14,19.15,94900.0,14.3729,14.3804,14.3654,14.3729,94900.0
2008-05-09 12:50:00,19.15,19.18,19.14,19.18,220500.0,14.3729,14.3954,14.3654,14.3954,220500.0
2008-05-09 13:00:00,19.17,19.19,19.13,19.14,196800.0,14.3879,14.4029,14.3579,14.3654,196800.0
2008-05-09 13:10:00,19.13,19.14,19.11,19.13,162900.0,14.3579,14.3654,14.3429,14.3579,162900.0
2008-05-09 13:20:00,19.13,19.18,19.13,19.16,199800.0,14.3579,14.3954,14.3579,14.3804,199800.0
2008-05-09 13:30:00,19.16,19.18,19.13,19.18,155900.0,14.3804,14.3954,14.3579,14.3954,155900.0
2008-05-09 13:40:00,19.18,19.22,19.17,19.21,174800.0,14.3954,14.4254,14.3879,14.4179,174800.0
2008-05-09 13:50:00,19.22,19.23,19.21,19.22,164300.0,14.4254,14.4329,14.4179,14.4254,164300.0
2008-05-09 14:00:00,19.21,19.23,19.2,19.2,183400.0,14.4179,14.4329,14.4104,14.4104,183400.0
2008-05-09 14:10:00,19.2,19.27,19.2,19.26,217100.0,14.4104,14.463,14.4104,14.4555,217100.0
2008-05-09 14:20:00,19.26,19.26,19.2,19.2,191200.0,14.4555,14.4555,14.4104,14.4104,191200.0
2008-05-09 14:30:00,19.2,19.26,19.2,19.25,249300.0,14.4104,14.4555,14.4104,14.4479,249300.0
2008-05-09 14:40:00,19.25,19.27,19.23,19.25,168800.0,14.4479,14.463,14.4329,14.4479,168800.0
2008-05-09 14:50:00,19.25,19.26,19.23,19.24,255800.0,14.4479,14.4555,14.4329,14.4404,255800.0
2008-05-09 15:00:00,19.24,19.27,19.23,19.27,242900.0,14.4404,14.463,14.4329,14.463,242900.0
2008-05-09 15:10:00,19.27,19.28,19.26,19.28,322600.0,14.463,14.4705,14.4555,14.4705,322600.0
2008-05-09 15:20:00,19.28,19.34,19.26,19.3,634300.0,14.4705,14.5155,14.4555,14.4855,634300.0
2008-05-09 15:30:00,19.3,19.32,19.29,19.31,274500.0,14.4855,14.5005,14.478,14.493,274500.0
2008-05-09 15:40:00,19.3,19.31,19.29,19.3,530400.0,14.4855,14.493,14.478,14.4855,530400.0
2008-05-09 15:50:00,19.3,19.31,19.26,19.29,771700.0,14.4855,14.493,14.4555,14.478,771700.0
2008-05-12 09:30:00,19.29,19.31,19.16,19.24,589000.0,14.478,14.493,14.3804,14.4404,589000.0
2008-05-12 09:40:00,19.25,19.35,19.2,19.32,487500.0,14.4479,14.523,14.4104,14.5005,487500.0
2008-05-12 09:50:00,19.33,19.41,19.3,19.4,591600.0,14.508,14.568,14.4855,14.5605,591600.0
2008-05-12 10:00:00,19.4,19.42,19.3,19.34,778900.0,14.5605,14.5755,14.4855,14.5155,778900.0
2008-05-12 10:10:00,19.33,19.37,19.32,19.35,520700.0,14.508,14.538,14.5005,14.523,520700.0
2008-05-12 10:20:00,19.36,19.39,19.34,19.35,377300.0,14.5305,14.553,14.5155,14.523,377300.0
2008-05-12 10:30:00,19.35,19.42,19.34,19.4,597800.0,14.523,14.5755,14.5155,14.5605,597800.0
2008-05-12 10:40:00,19.41,19.56,19.4,19.52,674500.0,14.568,14.6806,14.5605,14.6506,674500.0
2008-05-12 10:50:00,19.52,19.53,19.45,19.48,243500.0,14.6506,14.6581,14.5981,14.6206,243500.0
2008-05-12 11:00:00,19.48,19.5,19.43,19.43,310700.0,14.6206,14.6356,14.583,14.583,310700.0
2008-05-12 11:10:00,19.43,19.44,19.39,19.39,407300.0,14.583,14.5906,14.553,14.553,407300.0
2008-05-12 11:20:00,19.39,19.44,19.38,19.44,586100.0,14.553,14.5906,14.5455,14.5906,586100.0
2008-05-12 11:30:00,19.44,19.45,19.4,19.43,313000.0,14.5906,14.5981,14.5605,14.583,313000.0
2008-05-12 11:40:00,19.43,19.54,19.43,19.54,350400.0,14.583,14.6656,14.583,14.6656,350400.0
2008-05-12 11:50:00,19.53,19.61,19.53,19.61,536400.0,14.6581,14.7181,14.6581,14.7181,536400.0
2008-05-12 12:00:00,19.6,19.65,19.59,19.63,242600.0,14.7106,14.7482,14.7031,14.7332,242600.0
2008-05-12 12:10:00,19.62,19.63,19.61,19.62,268700.0,14.7256,14.7332,14.7181,14.7256,268700.0
2008-05-12 12:20:00,19.61,19.63,19.59,19.62,261200.0,14.7181,14.7332,14.7031,14.7256,261200.0
2008-05-12 12:30:00,19.62,19.63,19.6,19.6,210300.0,14.7256,14.7332,14.7106,14.7106,210300.0
2008-05-12 12:40:00,19.6,19.64,19.6,19.64,301400.0,14.7106,14.7407,14.7106,14.7407,301400.0
2008-05-12 12:50:00,19.64,19.67,19.63,19.65,462300.0,14.7407,14.7632,14.7332,14.7482,462300.0
2008-05-12 13:00:00,19.65,19.66,19.6,19.6,238500.0,14.7482,14.7557,14.7106,14.7106,238500.0
2008-05-12 13:10:00,19.6,19.61,19.58,19.61,510500.0,14.7106,14.7181,14.6956,14.7181,510500.0
2008-05-12 13:20:00,19.62,19.65,19.61,19.62,301900.0,14.7256,14.7482,14.7181,14.7256,301900.0
2008-05-12 13:30:00,19.61,19.62,19.58,19.58,426100.0,14.7181,14.7256,14.6956,14.6956,426100.0
2008-05-12 13:40:00,19.59,19.59,19.53,19.59,492000.0,14.7031,14.7031,14.6581,14.7031,492000.0
2008-05-12 13:50:00,19.59,19.59,19.52,19.55,224900.0,14.7031,14.7031,14.6506,14.6731,224900.0
2008-05-12 14:00:00,19.54,19.57,19.54,19.57,160100.0,14.6656,14.6881,14.6656,14.6881,160100.0
2008-05-12 14:10:00,19.57,19.64,19.56,19.61,527600.0,14.6881,14.7407,14.6806,14.7181,527600.0
2008-05-12 14:20:00,19.6,19.74,19.6,19.72,476200.0,14.7106,14.8157,14.7106,14.8007,476200.0
2008-05-12 14:30:00,19.71,19.73,19.7,19.7,234700.0,14.7932,14.8082,14.7857,14.7857,234700.0
2008-05-12 14:40:00,19.71,19.74,19.7,19.72,350100.0,14.7932,14.8157,14.7857,14.8007,350100.0
2008-05-12 14:50:00,19.72,19.76,19.72,19.73,373600.0,14.8007,14.8307,14.8007,14.8082,373600.0
2008-05-12 15:00:00,19.74,19.77,19.69,19.71,466100.0,14.8157,14.8382,14.7782,14.7932,466100.0
2008-05-12 15:10:00,19.71,19.74,19.69,19.74,272600.0,14.7932,14.8157,14.7782,14.8157,272600.0
2008-05-12 15:20:00,19.74,19.86,19.73,19.85,1249700.0,14.8157,14.9058,14.8082,14.8983,1249700.0
2008-05-12 15:30:00,19.85,19.95,19.79,19.81,1114300.0,14.8983,14.9733,14.8532,14.8683,1114300.0
2008-05-12 15:40:00,19.8,19.81,19.77,19.79,790900.0,14.8607,14.8683,14.8382,14.8532,790900.0
2008-05-12 15:50:00,19.78,19.87,19.77,19.87,1244600.0,14.8457,14.9133,14.8382,14.9133,1244600.0
2008-05-13 09:30:00,20.06,20.13,19.97,20.0,1363100.0,15.1014,15.1541,15.0336,15.0562,1363100.0
2008-05-13 09:40:00,20.0,20.01,19.87,19.97,1094900.0,15.0562,15.0637,14.9583,15.0336,1094900.0
2008-05-13 09:50:00,19.96,19.97,19.9,19.95,614300.0,15.0261,15.0336,14.9809,15.0186,614300.0
2008-05-13 10:00:00,19.94,19.97,19.87,19.92,1364800.0,15.011,15.0336,14.9583,14.996,1364800.0
2008-05-13 10:10:00,19.92,19.95,19.88,19.92,787100.0,14.996,15.0186,14.9659,14.996,787100.0
2008-05-13 10:20:00,19.93,19.99,19.9,19.94,776700.0,15.0035,15.0487,14.9809,15.011,776700.0
2008-05-13 10:30:00,19.95,19.98,19.88,19.92,968800.0,15.0186,15.0411,14.9659,14.996,968800.0
2008-05-13 10:40:00,19.92,19.93,19.81,19.83,1016100.0,14.996,15.0035,14.9132,14.9282,1016100.0
2008-05-13 10:50:00,19.83,19.83,19.69,19.73,880300.0,14.9282,14.9282,14.8228,14.8529,880300.0
2008-05-13 11:00:00,19.74,19.76,19.61,19.63,932800.0,14.8605,14.8755,14.7626,14.7777,932800.0
2008-05-13 11:10:00,19.62,19.73,19.6,19.72,1029800.0,14.7701,14.8529,14.7551,14.8454,1029800.0
2008-05-13 11:20:00,19.71,19.8,19.61,19.74,926200.0,14.8379,14.9056,14.7626,14.8605,926200.0
2008-05-13 11:30:00,19.74,19.92,19.72,19.77,1909600.0,14.8605,14.996,14.8454,14.8831,1909600.0
2008-05-13 11:40:00,19.77,19.89,19.75,19.84,699500.0,14.8831,14.9734,14.868,14.9358,699500.0
2008-05-13 11:50:00,19.84,19.89,19.8,19.82,579300.0,14.9358,14.9734,14.9056,14.9207,579300.0
2008-05-13 12:00:00,19.82,19.96,19.82,19.85,727400.0,14.9207,15.0261,14.9207,14.9433,727400.0
2008-05-13 12:10:00,19.85,19.85,19.78,19.83,374000.0,14.9433,14.9433,14.8906,14.9282,374000.0
2008-05-13 12:20:00,19.83,19.86,19.79,19.8,350400.0,14.9282,14.9508,14.8981,14.9056,350400.0
2008-05-13 12:30:00,19.81,19.88,19.8,19.83,374000.0,14.9132,14.9659,14.9056,14.9282,374000.0
2008-05-13 12:40:00,19.83,19.85,19.79,19.79,339800.0,14.9282,14.9433,14.8981,14.8981,339800.0
2008-05-13 12:50:00,19.8,19.8,19.74,19.75,317600.0,14.9056,14.9056,14.8605,14.868,317600.0
2008-05-13 13:00:00,19.75,19.76,19.68,19.72,413800.0,14.868,14.8755,14.8153,14.8454,413800.0
2008-05-13 13:10:00,19.72,19.75,19.63,19.67,752000.0,14.8454,14.868,14.7777,14.8078,752000.0
2008-05-13 13:20:00,19.67,19.72,19.64,19.66,357900.0,14.8078,14.8454,14.7852,14.8002,357900.0
2008-05-13 13:30:00,19.66,19.71,19.65,19.66,224500.0,14.8002,14.8379,14.7927,14.8002,224500.0
2008-05-13 13:40:00,19.66,19.76,19.65,19.72,463800.0,14.8002,14.8755,14.7927,14.8454,463800.0
2008-05-13 13:50:00,19.71,19.78,19.69,19.77,451300.0,14.8379,14.8906,14.8228,14.8831,451300.0
2008-05-13 14:00:00,19.76,19.79,19.73,19.79,483400.0,14.8755,14.8981,14.8529,14.8981,483400.0
2008-05-13 14:10:00,19.79,19.83,19.75,19.83,897600.0,14.8981,14.9282,14.868,14.9282,897600.0
2008-05-13 14:20:00,19.82,19.91,19.78,19.82,772500.0,14.9207,14.9885,14.8906,14.9207,772500.0
2008-05-13 14:30:00,19.82,19.82,19.76,19.77,400400.0,14.9207,14.9207,14.8755,14.8831,400400.0
2008-05-13 14:40:00,19.77,19.78,19.76,19.77,319900.0,14.8831,14.8906,14.8755,14.8831,319900.0
2008-05-13 14:50:00,19.76,19.9,19.76,19.88,739100.0,14.8755,14.9809,14.8755,14.9659,739100.0
2008-05-13 15:00:00,19.88,19.98,19.85,19.97,1112300.0,14.9659,15.0411,14.9433,15.0336,1112300.0
2008-05-13 15:10:00,19.97,19.97,19.84,19.85,1275700.0,15.0336,15.0336,14.9358,14.9433,1275700.0
2008-05-13 15:20:00,19.86,19.89,19.82,19.84,1424700.0,14.9508,14.9734,14.9207,14.9358,1424700.0
2008-05-13 15:30:00,19.85,19.87,19.81,19.84,658900.0,14.9433,14.9583,14.9132,14.9358,658900.0
2008-05-13 15:40:00,19.83,19.84,19.78,19.8,1748000.0,14.9282,14.9358,14.8906,14.9056,1748000.0
2008-05-13 15:50:00,19.8,20.0,19.69,19.9,2829000.0,14.9056,15.0562,14.8228,14.9809,2829000.0
2008-05-14 09:30:00,19.76,19.77,19.35,19.47,1937500.0,14.8755,14.8831,14.5669,14.6572,1937500.0
2008-05-14 09:40:00,19.47,19.6,19.41,19.51,2069600.0,14.6572,14.7551,14.612,14.6873,2069600.0
2008-05-14 09:50:00,19.51,19.55,19.42,19.44,2724900.0,14.6873,14.7174,14.6196,14.6346,2724900.0
2008-05-14 10:00:00,19.44,19.51,19.34,19.5,2192300.0,14.6346,14.6873,14.5594,14.6798,2192300.0
2008-05-14 10:10:00,19.51,19.59,19.45,19.51,1934300.0,14.6873,14.7476,14.6422,14.6873,1934300.0
2008-05-14 10:20:00,19.51,19.62,19.48,19.54,1267200.0,14.6873,14.7701,14.6647,14.7099,1267200.0
2008-05-14 10:30:00,19.55,19.8,19.51,19.78,1466100.0,14.7174,14.9056,14.6873,14.8906,1466100.0
2008-05-14 10:40:00,19.78,19.93,19.77,19.87,1313000.0,14.8906,15.0035,14.8831,14.9583,1313000.0
2008-05-14 10:50:00,19.87,19.87,19.74,19.77,767600.0,14.9583,14.9583,14.8605,14.8831,767600.0
2008-05-14 11:00:00,19.76,19.78,19.65,19.67,838600.0,14.8755,14.8906,14.7927,14.8078,838600.0
2008-05-14 11:10:00,19.67,19.68,19.61,19.62,553500.0,14.8078,14.8153,14.7626,14.7701,553500.0
2008-05-14 11:20:00,19.63,19.64,19.54,19.55,925700.0,14.7777,14.7852,14.7099,14.7174,925700.0
2008-05-14 11:30:00,19.55,19.6,19.5,19.52,923200.0,14.7174,14.7551,14.6798,14.6949,923200.0
2008-05-14 11:40:00,19.52,19.64,19.52,19.6,732900.0,14.6949,14.7852,14.6949,14.7551,732900.0
2008-05-14 11:50:00,19.6,19.67,19.6,19.63,567000.0,14.7551,14.8078,14.7551,14.7777,567000.0
2008-05-14 12:00:00,19.63,19.68,19.63,19.66,529700.0,14.7777,14.8153,14.7777,14.8002,529700.0
2008-05-14 12:10:00,19.65,19.74,19.65,19.7,819600.0,14.7927,14.8605,14.7927,14.8304,819600.0
2008-05-14 12:20:00,19.7,19.78,19.67,19.75,675300.0,14.8304,14.8906,14.8078,14.868,675300.0
2008-05-14 12:30:00,19.76,19.76,19.67,19.7,607000.0,14.8755,14.8755,14.8078,14.8304,607000.0
2008-05-14 12:40:00,19.71,19.71,19.64,19.69,285000.0,14.8379,14.8379,14.7852,14.8228,285000.0
2008-05-14 12:50:00,19.69,19.8,19.67,19.79,675400.0,14.8228,14.9056,14.8078,14.8981,675400.0
2008-05-14 13:00:00,19.78,19.87,19.74,19.86,553900.0,14.8906,14.9583,14.8605,14.9508,553900.0
2008-05-14 13:10:00,19.86,19.87,19.81,19.82,403600.0,14.9508,14.9583,14.9132,14.9207,403600.0
2008-05-14 13:20:00,19.82,19.82,19.78,19.81,238400.0,14.9207,14.9207,14.8906,14.9132,238400.0
2008-05-14 13:30:00,19.81,19.85,19.76,19.85,557000.0,14.9132,14.9433,14.8755,14.9433,557000.0
2008-05-14 13:40:00,19.85,19.98,19.85,19.95,721200.0,14.9433,15.0411,14.9433,15.0186,721200.0
2008-05-14 13:50:00,19.94,20.07,19.94,20.05,1044000.0,15.011,15.1089,15.011,15.0938,1044000.0
2008-05-14 14:00:00,20.06,20.09,19.98,20.08,3044400.0,15.1014,15.124,15.0411,15.1164,3044400.0
2008-05-14 14:10:00,20.08,20.12,20.06,20.1,601800.0,15.1164,15.1465,15.1014,15.1315,601800.0
2008-05-14 14:20:00,20.1,20.1,20.01,20.06,408000.0,15.1315,15.1315,15.0637,15.1014,408000.0
2008-05-14 14:30:00,20.07,20.13,20.03,20.03,634300.0,15.1089,15.1541,15.0788,15.0788,634300.0
2008-05-14 14:40:00,20.04,20.04,19.99,20.03,609100.0,15.0863,15.0863,15.0487,15.0788,609100.0
2008-05-14 14:50:00,20.02,20.08,19.98,20.07,978600.0,15.0713,15.1164,15.0411,15.1089,978600.0
2008-05-14 15:00:00,20.07,20.08,19.97,19.98,971900.0,15.1089,15.1164,15.0336,15.0411,971900.0
2008-05-14 15:10:00,19.99,20.02,19.98,19.99,941100.0,15.0487,15.0713,15.0411,15.0487,941100.0
2008-05-14 15:20:00,19.99,20.0,19.9,19.91,1186800.0,15.0487,15.0562,14.9809,14.9885,1186800.0
2008-05-14 15:30:00,19.92,19.95,19.89,19.92,1073800.0,14.996,15.0186,14.9734,14.996,1073800.0
2008-05-14 15:40:00,19.92,19.94,19.85,19.88,1339700.0,14.996,15.011,14.9433,14.9659,1339700.0
2008-05-14 15:50:00,19.88,19.92,19.82,19.91,1491700.0,14.9659,14.996,14.9207,14.9885,1491700.0
2008-05-15 09:30:00,19.81,19.95,19.73,19.86,698600.0,14.9132,15.0186,14.8529,14.9508,698600.0
2008-05-15 09:40:00,19.85,19.96,19.78,19.89,1010700.0,14.9433,15.0261,14.8906,14.9734,1010700.0
2008-05-15 09:50:00,19.89,19.97,19.84,19.92,1176300.0,14.9734,15.0336,14.9358,14.996,1176300.0
2008-05-15 10:00:00,19.92,19.95,19.82,19.89,773300.0,14.996,15.0186,14.9207,14.9734,773300.0
2008-05-15 10:10:00,19.89,19.92,19.81,19.9,773200.0,14.9734,14.996,14.9132,14.9809,773200.0
2008-05-15 10:20:00,19.91,19.92,19.82,19.85,689800.0,14.9885,14.996,14.9207,14.9433,689800.0
2008-05-15 10:30:00,19.85,19.88,19.8,19.87,670100.0,14.9433,14.9659,14.9056,14.9583,670100.0
2008-05-15 10:40:00,19.87,19.88,19.82,19.85,625700.0,14.9583,14.9659,14.9207,14.9433,625700.0
2008-05-15 10:50:00,19.85,19.86,19.8,19.81,401700.0,14.9433,14.9508,14.9056,14.9132,401700.0
2008-05-15 11:00:00,19.81,19.85,19.77,19.77,664800.0,14.9132,14.9433,14.8831,14.8831,664800.0
2008-05-15 11:10:00,19.77,19.8,19.75,19.75,565800.0,14.8831,14.9056,14.868,14.868,565800.0
2008-05-15 11:20:00,19.76,19.79,19.72,19.73,479000.0,14.8755,14.8981,14.8454,14.8529,479000.0
2008-05-15 11:30:00,19.72,19.74,19.63,19.64,670700.0,14.8454,14.8605,14.7777,14.7852,670700.0
2008-05-15 11:40:00,19.63,19.64,19.56,19.59,790200.0,14.7777,14.7852,14.725,14.7476,790200.0
2008-05-15 11:50:00,19.6,19.65,19.59,19.65,538900.0,14.7551,14.7927,14.7476,14.7927,538900.0
2008-05-15 12:00:00,19.65,19.68,19.62,19.65,738100.0,14.7927,14.8153,14.7701,14.7927,738100.0
2008-05-15 12:10:00,19.65,19.73,19.63,19.64,695600.0,14.7927,14.8529,14.7777,14.7852,695600.0
2008-05-15 12:20:00,19.65,19.77,19.65,19.73,687000.0,14.7927,14.8831,14.7927,14.8529,687000.0
2008-05-15 12:30:00,19.72,19.79,19.65,19.74,695500.0,14.8454,14.8981,14.7927,14.8605,695500.0
2008-05-15 12:40:00,19.75,19.76,19.65,19.7,835500.0,14.868,14.8755,14.7927,14.8304,835500.0
2008-05-15 12:50:00,19.69,19.7,19.59,19.61,568500.0,14.8228,14.8304,14.7476,14.7626,568500.0
2008-05-15 13:00:00,19.61,19.67,19.6,19.63,609700.0,14.7626,14.8078,14.7551,14.7777,609700.0
2008-05-15 13:10:00,19.63,19.65,19.61,19.61,287300.0,14.7777,14.7927,14.7626,14.7626,287300.0
2008-05-15 13:20:00,19.6,19.62,19.57,19.59,576100.0,14.7551,14.7701,14.7325,14.7476,576100.0
2008-05-15 13:30:00,19.59,19.65,19.59,19.59,525300.0,14.7476,14.7927,14.7476,14.7476,525300.0
2008-05-15 13:40:00,19.6,19.63,19.57,19.61,347100.0,14.7551,14.7777,14.7325,14.7626,347100.0
2008-05-15 13:50:00,19.61,19.63,19.59,19.6,362000.0,14.7626,14.7777,14.7476,14.7551,362000.0
2008-05-15 14:00:00,19.61,19.63,19.6,19.61,449200.0,14.7626,14.7777,14.7551,14.7626,449200.0
2008-05-15 14:10:00,19.61,19.62,19.59,19.6,799300.0,14.7626,14.7701,14.7476,14.7551,799300.0
2008-05-15 14:20:00,19.6,19.63,19.53,19.53,804600.0,14.7551,14.7777,14.7024,14.7024,804600.0
2008-05-15 14:30:00,19.53,19.57,19.51,19.55,790600.0,14.7024,14.7325,14.6873,14.7174,790600.0
2008-05-15 14:40:00,19.55,19.63,19.52,19.6,809800.0,14.7174,14.7777,14.6949,14.7551,809800.0
2008-05-15 14:50:00,19.6,19.68,19.58,19.59,923600.0,14.7551,14.8153,14.74,14.7476,923600.0
2008-05-15 15:00:00,19.59,19.64,19.57,19.63,546900.0,14.7476,14.7852,14.7325,14.7777,546900.0
2008-05-15 15:10:00,19.62,19.64,19.6,19.6,462900.0,14.7701,14.7852,14.7551,14.7551,462900.0
2008-05-15 15:20:00,19.6,19.61,19.55,19.57,1041200.0,14.7551,14.7626,14.7174,14.7325,1041200.0
2008-05-15 15:30:00,19.58,19.61,19.51,19.56,993300.0,14.74,14.7626,14.6873,14.725,993300.0
2008-05-15 15:40:00,19.56,19.65,19.55,19.65,1588600.0,14.725,14.7927,14.7174,14.7927,1588600.0
2008-05-15 15:50:00,19.64,19.66,19.61,19.64,1310700.0,14.7852,14.8002,14.7626,14.7852,1310700.0
2008-05-16 09:30:00,19.77,19.77,19.51,19.51,1766900.0,14.8831,14.8831,14.6873,14.6873,1766900.0
2008-05-16 09:40:00,19.51,19.53,19.37,19.48,818300.0,14.6873,14.7024,14.5819,14.6647,818300.0
2008-05-16 09:50:00,19.47,19.49,19.37,19.39,600300.0,14.6572,14.6723,14.5819,14.597,600300.0
2008-05-16 10:00:00,19.39,19.43,19.34,19.36,488300.0,14.597,14.6271,14.5594,14.5744,488300.0
2008-05-16 10:10:00,19.36,19.4,19.34,19.4,298100.0,14.5744,14.6045,14.5594,14.6045,298100.0
2008-05-16 10:20:00,19.39,19.39,19.32,19.35,482200.0,14.597,14.597,14.5443,14.5669,482200.0
2008-05-16 10:30:00,19.35,19.38,19.33,19.38,334400.0,14.5669,14.5895,14.5518,14.5895,334400.0
2008-05-16 10:40:00,19.37,19.39,19.3,19.31,744000.0,14.5819,14.597,14.5292,14.5368,744000.0
2008-05-16 10:50:00,19.31,19.38,19.27,19.31,642300.0,14.5368,14.5895,14.5067,14.5368,642300.0
2008-05-16 11:00:00,19.3,19.33,19.27,19.3,689800.0,14.5292,14.5518,14.5067,14.5292,689800.0
2008-05-16 11:10:00,19.31,19.31,19.28,19.3,245000.0,14.5368,14.5368,14.5142,14.5292,245000.0
2008-05-16 11:20:00,19.3,19.35,19.28,19.34,388400.0,14.5292,14.5669,14.5142,14.5594,388400.0
2008-05-16 11:30:00,19.35,19.37,19.34,19.36,339500.0,14.5669,14.5819,14.5594,14.5744,339500.0
2008-05-16 11:40:00,19.36,19.37,19.33,19.35,325100.0,14.5744,14.5819,14.5518,14.5669,325100.0
2008-05-16 11:50:00,19.36,19.36,19.34,19.35,96000.0,14.5744,14.5744,14.5594,14.5669,96000.0
2008-05-16 12:00:00,19.36,19.36,19.33,19.33,221800.0,14.5744,14.5744,14.5518,14.5518,221800.0
2008-05-16 12:10:00,19.33,19.4,19.33,19.39,140200.0,14.5518,14.6045,14.5518,14.597,140200.0
2008-05-16 12:20:00,19.39,19.4,19.35,19.39,344200.0,14.597,14.6045,14.5669,14.597,344200.0
2008-05-16 12:30:00,19.38,19.45,19.38,19.44,661300.0,14.5895,14.6422,14.5895,14.6346,661300.0
2008-05-16 12:40:00,19.45,19.49,19.44,19.47,277200.0,14.6422,14.6723,14.6346,14.6572,277200.0
2008-05-16 12:50:00,19.47,19.51,19.47,19.49,163400.0,14.6572,14.6873,14.6572,14.6723,163400.0
2008-05-16 13:00:00,19.5,19.51,19.45,19.49,337300.0,14.6798,14.6873,14.6422,14.6723,337300.0
2008-05-16 13:10:00,19.5,19.5,19.43,19.43,377200.0,14.6798,14.6798,14.6271,14.6271,377200.0
2008-05-16 13:20:00,19.43,19.49,19.41,19.45,302700.0,14.6271,14.6723,14.612,14.6422,302700.0
2008-05-16 13:30:00,19.46,19.46,19.36,19.36,337300.0,14.6497,14.6497,14.5744,14.5744,337300.0
2008-05-16 13:40:00,19.36,19.39,19.32,19.35,362800.0,14.5744,14.597,14.5443,14.5669,362800.0
2008-05-16 13:50:00,19.35,19.41,19.31,19.39,488700.0,14.5669,14.612,14.5368,14.597,488700.0
2008-05-16 14:00:00,19.39,19.4,19.35,19.39,269600.0,14.597,14.6045,14.5669,14.597,269600.0
2008-05-16 14:10:00,19.39,19.44,19.39,19.43,186300.0,14.597,14.6346,14.597,14.6271,186300.0
2008-05-16 14:20:00,19.43,19.47,19.39,19.43,266300.0,14.6271,14.6572,14.597,14.6271,266300.0
2008-05-16 14:30:00,19.43,19.46,19.41,19.45,234600.0,14.6271,14.6497,14.612,14.6422,234600.0
2008-05-16 14:40:00,19.44,19.5,19.43,19.46,246300.0,14.6346,14.6798,14.6271,14.6497,246300.0
2008-05-16 14:50:00,19.47,19.53,19.46,19.5,271300.0,14.6572,14.7024,14.6497,14.6798,271300.0
2008-05-16 15:00:00,19.5,19.55,19.45,19.54,317900.0,14.6798,14.7174,14.6422,14.7099,317900.0
2008-05-16 15:10:00,19.54,19.59,19.53,19.58,340800.0,14.7099,14.7476,14.7024,14.74,340800.0
2008-05-16 15:20:00,19.59,19.59,19.55,19.55,426900.0,14.7476,14.7476,14.7174,14.7174,426900.0
2008-05-16 15:30:00,19.55,19.59,19.53,19.58,335000.0,14.7174,14.7476,14.7024,14.74,335000.0
2008-05-16 15:40:00,19.58,19.61,19.58,19.6,704500.0,14.74,14.7626,14.74,14.7551,704500.0
2008-05-16 15:50:00,19.61,19.61,19.56,19.57,846500.0,14.7626,14.7626,14.725,14.7325,846500.0
2008-05-19 09:30:00,19.63,19.66,19.55,19.6,471500.0,14.7777,14.8002,14.7174,14.7551,471500.0
2008-05-19 09:40:00,19.6,19.8,19.6,19.79,741800.0,14.7551,14.9056,14.7551,14.8981,741800.0
2008-05-19 09:50:00,19.79,19.92,19.79,19.92,860500.0,14.8981,14.996,14.8981,14.996,860500.0
2008-05-19 10:00:00,19.92,19.94,19.83,19.94,719600.0,14.996,15.011,14.9282,15.011,719600.0
2008-05-19 10:10:00,19.95,19.96,19.82,19.84,584000.0,15.0186,15.0261,14.9207,14.9358,584000.0
2008-05-19 10:20:00,19.84,19.93,19.79,19.86,405900.0,14.9358,15.0035,14.8981,14.9508,405900.0
2008-05-19 10:30:00,19.86,19.92,19.83,19.9,301500.0,14.9508,14.996,14.9282,14.9809,301500.0
2008-05-19 10:40:00,19.9,19.9,19.79,19.83,497600.0,14.9809,14.9809,14.8981,14.9282,497600.0
2008-05-19 10:50:00,19.83,19.88,19.81,19.86,470700.0,14.9282,14.9659,14.9132,14.9508,470700.0
2008-05-19 11:00:00,19.86,19.9,19.86,19.87,364100.0,14.9508,14.9809,14.9508,14.9583,364100.0
2008-05-19 11:10:00,19.86,20.0,19.86,19.99,802600.0,14.9508,15.0562,14.9508,15.0487,802600.0
2008-05-19 11:20:00,19.99,20.0,19.92,19.93,883100.0,15.0487,15.0562,14.996,15.0035,883100.0
2008-05-19 11:30:00,19.93,19.96,19.92,19.93,253500.0,15.0035,15.0261,14.996,15.0035,253500.0
2008-05-19 11:40:00,19.94,19.97,19.9,19.93,283600.0,15.011,15.0336,14.9809,15.0035,283600.0
2008-05-19 11:50:00,19.93,19.94,19.84,19.87,305900.0,15.0035,15.011,14.9358,14.9583,305900.0
2008-05-19 12:00:00,19.87,19.87,19.79,19.8,397700.0,14.9583,14.9583,14.8981,14.9056,397700.0
2008-05-19 12:10:00,19.81,19.85,19.75,19.75,494500.0,14.9132,14.9433,14.868,14.868,494500.0
2008-05-19 12:20:00,19.76,19.78,19.73,19.78,233600.0,14.8755,14.8906,14.8529,14.8906,233600.0
2008-05-19 12:30:00,19.78,19.8,19.73,19.73,262300.0,14.8906,14.9056,14.8529,14.8529,262300.0
2008-05-19 12:40:00,19.73,19.75,19.67,19.7,276400.0,14.8529,14.868,14.8078,14.8304,276400.0
2008-05-19 12:50:00,19.7,19.74,19.7,19.72,144500.0,14.8304,14.8605,14.8304,14.8454,144500.0
2008-05-19 13:00:00,19.72,19.76,19.72,19.74,212700.0,14.8454,14.8755,14.8454,14.8605,212700.0
2008-05-19 13:10:00,19.74,19.78,19.74,19.77,113300.0,14.8605,14.8906,14.8605,14.8831,113300.0
2008-05-19 13:20:00,19.77,19.85,19.75,19.84,465100.0,14.8831,14.9433,14.868,14.9358,465100.0
2008-05-19 13:30:00,19.84,19.84,19.79,19.8,156800.0,14.9358,14.9358,14.8981,14.9056,156800.0
2008-05-19 13:40:00,19.8,19.81,19.79,19.81,326400.0,14.9056,14.9132,14.8981,14.9132,326400.0
2008-05-19 13:50:00,19.81,19.81,19.65,19.69,558900.0,14.9132,14.9132,14.7927,14.8228,558900.0
2008-05-19 14:00:00,19.68,19.72,19.66,19.68,411200.0,14.8153,14.8454,14.8002,14.8153,411200.0
2008-05-19 14:10:00,19.67,19.67,19.54,19.63,879900.0,14.8078,14.8078,14.7099,14.7777,879900.0
2008-05-19 14:20:00,19.62,19.63,19.48,19.53,821400.0,14.7701,14.7777,14.6647,14.7024,821400.0
2008-05-19 14:30:00,19.53,19.59,19.53,19.58,274200.0,14.7024,14.7476,14.7024,14.74,274200.0
2008-05-19 14:40:00,19.58,19.6,19.55,19.56,266400.0,14.74,14.7551,14.7174,14.725,266400.0
2008-05-19 14:50:00,19.57,19.66,19.55,19.66,300300.0,14.7325,14.8002,14.7174,14.8002,300300.0
2008-05-19 15:00:00,19.66,19.66,19.55,19.61,346400.0,14.8002,14.8002,14.7174,14.7626,346400.0
2008-05-19 15:10:00,19.61,19.65,19.58,19.65,386900.0,14.7626,14.7927,14.74,14.7927,386900.0
2008-05-19 15:20:00,19.64,19.65,19.6,19.64,296100.0,14.7852,14.7927,14.7551,14.7852,296100.0
2008-05-19 15:30:00,19.64,19.65,19.46,19.46,706900.0,14.7852,14.7927,14.6497,14.6497,706900.0
2008-05-19 15:40:00,19.47,19.54,19.44,19.54,758100.0,14.6572,14.7099,14.6346,14.7099,758100.0
2008-05-19 15:50:00,19.54,19.56,19.5,19.5,927600.0,14.7099,14.725,14.6798,14.6798,927600.0
2008-05-20 09:30:00,19.35,19.39,19.3,19.33,739600.0,14.5669,14.597,14.5292,14.5518,739600.0
2008-05-20 09:40:00,19.33,19.36,19.26,19.34,740800.0,14.5518,14.5744,14.4991,14.5594,740800.0
2008-05-20 09:50:00,19.34,19.34,19.21,19.26,804100.0,14.5594,14.5594,14.4615,14.4991,804100.0
2008-05-20 10:00:00,19.25,19.25,19.14,19.23,614000.0,14.4916,14.4916,14.4088,14.4765,614000.0
2008-05-20 10:10:00,19.23,19.24,19.17,19.18,641100.0,14.4765,14.4841,14.4314,14.4389,641100.0
2008-05-20 10:20:00,19.18,19.26,19.16,19.21,523200.0,14.4389,14.4991,14.4238,14.4615,523200.0
2008-05-20 10:30:00,19.21,19.26,19.17,19.22,491300.0,14.4615,14.4991,14.4314,14.469,491300.0
2008-05-20 10:40:00,19.21,19.24,19.19,19.22,640900.0,14.4615,14.4841,14.4464,14.469,640900.0
2008-05-20 10:50:00,19.22,19.25,19.15,19.2,557200.0,14.469,14.4916,14.4163,14.454,557200.0
2008-05-20 11:00:00,19.21,19.23,19.16,19.16,782000.0,14.4615,14.4765,14.4238,14.4238,782000.0
2008-05-20 11:10:00,19.17,19.19,19.16,19.18,364500.0,14.4314,14.4464,14.4238,14.4389,364500.0
2008-05-20 11:20:00,19.18,19.19,19.15,19.15,230500.0,14.4389,14.4464,14.4163,14.4163,230500.0
2008-05-20 11:30:00,19.15,19.16,19.1,19.1,526200.0,14.4163,14.4238,14.3787,14.3787,526200.0
2008-05-20 11:40:00,19.09,19.12,19.08,19.09,234900.0,14.3711,14.3937,14.3636,14.3711,234900.0
2008-05-20 11:50:00,19.09,19.11,19.02,19.1,616300.0,14.3711,14.3862,14.3185,14.3787,616300.0
2008-05-20 12:00:00,19.1,19.15,19.05,19.15,357900.0,14.3787,14.4163,14.341,14.4163,357900.0
2008-05-20 12:10:00,19.14,19.19,19.14,19.15,292600.0,14.4088,14.4464,14.4088,14.4163,292600.0
2008-05-20 12:20:00,19.16,19.18,19.13,19.13,214300.0,14.4238,14.4389,14.4013,14.4013,214300.0
2008-05-20 12:30:00,19.14,19.18,19.13,19.17,131100.0,14.4088,14.4389,14.4013,14.4314,131100.0
2008-05-20 12:40:00,19.18,19.18,19.09,19.1,392000.0,14.4389,14.4389,14.3711,14.3787,392000.0
2008-05-20 12:50:00,19.09,19.13,19.07,19.08,454000.0,14.3711,14.4013,14.3561,14.3636,454000.0
2008-05-20 13:00:00,19.08,19.16,19.07,19.14,215300.0,14.3636,14.4238,14.3561,14.4088,215300.0
2008-05-20 13:10:00,19.14,19.18,19.13,19.17,281500.0,14.4088,14.4389,14.4013,14.4314,281500.0
2008-05-20 13:20:00,19.16,19.17,19.06,19.12,494300.0,14.4238,14.4314,14.3486,14.3937,494300.0
2008-05-20 13:30:00,19.13,19.13,19.06,19.06,202200.0,14.4013,14.4013,14.3486,14.3486,202200.0
2008-05-20 13:40:00,19.06,19.08,19.04,19.08,548700.0,14.3486,14.3636,14.3335,14.3636,548700.0
2008-05-20 13:50:00,19.08,19.09,19.04,19.04,401200.0,14.3636,14.3711,14.3335,14.3335,401200.0
2008-05-20 14:00:00,19.04,19.11,19.04,19.05,537800.0,14.3335,14.3862,14.3335,14.341,537800.0
2008-05-20 14:10:00,19.04,19.09,19.03,19.05,425700.0,14.3335,14.3711,14.326,14.341,425700.0
2008-05-20 14:20:00,19.04,19.1,19.04,19.06,255800.0,14.3335,14.3787,14.3335,14.3486,255800.0
2008-05-20 14:30:00,19.06,19.12,19.05,19.11,211700.0,14.3486,14.3937,14.341,14.3862,211700.0
2008-05-20 14:40:00,19.11,19.12,19.07,19.08,235600.0,14.3862,14.3937,14.3561,14.3636,235600.0
2008-05-20 14:50:00,19.08,19.12,19.04,19.05,375000.0,14.3636,14.3937,14.3335,14.341,375000.0
2008-05-20 15:00:00,19.05,19.13,19.04,19.1,296900.0,14.341,14.4013,14.3335,14.3787,296900.0
2008-05-20 15:10:00,19.11,19.15,19.06,19.11,678900.0,14.3862,14.4163,14.3486,14.3862,678900.0
2008-05-20 15:20:00,19.12,19.13,19.06,19.1,591800.0,14.3937,14.4013,14.3486,14.3787,591800.0
2008-05-20 15:30:00,19.1,19.1,19.02,19.08,621200.0,14.3787,14.3787,14.3185,14.3636,621200.0
2008-05-20 15:40:00,19.07,19.09,19.02,19.08,855900.0,14.3561,14.3711,14.3185,14.3636,855900.0
2008-05-20 15:50:00,19.08,19.1,19.05,19.09,1082400.0,14.3636,14.3787,14.341,14.3711,1082400.0
2008-05-21 09:30:00,19.08,19.25,19.03,19.25,554900.0,14.3636,14.4916,14.326,14.4916,554900.0
2008-05-21 09:40:00,19.25,19.27,19.12,19.19,1071600.0,14.4916,14.5067,14.3937,14.4464,1071600.0
2008-05-21 09:50:00,19.18,19.18,19.04,19.07,671800.0,14.4389,14.4389,14.3335,14.3561,671800.0
2008-05-21 10:00:00,19.06,19.19,19.02,19.04,611600.0,14.3486,14.4464,14.3185,14.3335,611600.0
2008-05-21 10:10:00,19.04,19.13,19.03,19.12,378000.0,14.3335,14.4013,14.326,14.3937,378000.0
2008-05-21 10:20:00,19.12,19.19,19.1,19.14,386400.0,14.3937,14.4464,14.3787,14.4088,386400.0
2008-05-21 10:30:00,19.13,19.13,19.01,19.09,546600.0,14.4013,14.4013,14.3109,14.3711,546600.0
2008-05-21 10:40:00,19.09,19.15,19.08,19.08,291400.0,14.3711,14.4163,14.3636,14.3636,291400.0
2008-05-21 10:50:00,19.08,19.09,19.03,19.06,550100.0,14.3636,14.3711,14.326,14.3486,550100.0
2008-05-21 11:00:00,19.06,19.1,19.03,19.05,414000.0,14.3486,14.3787,14.326,14.341,414000.0
2008-05-21 11:10:00,19.05,19.17,19.04,19.14,557800.0,14.341,14.4314,14.3335,14.4088,557800.0
2008-05-21 11:20:00,19.14,19.28,19.13,19.28,658000.0,14.4088,14.5142,14.4013,14.5142,658000.0
2008-05-21 11:30:00,19.28,19.29,19.22,19.25,461000.0,14.5142,14.5217,14.469,14.4916,461000.0
2008-05-21 11:40:00,19.25,19.26,19.21,19.26,195800.0,14.4916,14.4991,14.4615,14.4991,195800.0
2008-05-21 11:50:00,19.26,19.28,19.24,19.27,150900.0,14.4991,14.5142,14.4841,14.5067,150900.0
2008-05-21 12:00:00,19.26,19.26,19.23,19.23,147600.0,14.4991,14.4991,14.4765,14.4765,147600.0
2008-05-21 12:10:00,19.23,19.25,19.21,19.22,117000.0,14.4765,14.4916,14.4615,14.469,117000.0
2008-05-21 12:20:00,19.22,19.25,19.18,19.24,274700.0,14.469,14.4916,14.4389,14.4841,274700.0
2008-05-21 12:30:00,19.24,19.25,19.2,19.2,322900.0,14.4841,14.4916,14.454,14.454,322900.0
2008-05-21 12:40:00,19.2,19.25,19.2,19.21,573000.0,14.454,14.4916,14.454,14.4615,573000.0
2008-05-21 12:50:00,19.21,19.22,19.19,19.2,301300.0,14.4615,14.469,14.4464,14.454,301300.0
2008-05-21 13:00:00,19.21,19.22,19.17,19.2,845800.0,14.4615,14.469,14.4314,14.454,845800.0
2008-05-21 13:10:00,19.2,19.24,19.17,19.17,269600.0,14.454,14.4841,14.4314,14.4314,269600.0
2008-05-21 13:20:00,19.18,19.19,19.17,19.17,158900.0,14.4389,14.4464,14.4314,14.4314,158900.0
2008-05-21 13:30:00,19.17,19.2,19.15,19.18,310100.0,14.4314,14.454,14.4163,14.4389,310100.0
2008-05-21 13:40:00,19.18,19.19,19.16,19.16,103300.0,14.4389,14.4464,14.4238,14.4238,103300.0
2008-05-21 13:50:00,19.16,19.17,19.1,19.12,297900.0,14.4238,14.4314,14.3787,14.3937,297900.0
2008-05-21 14:00:00,19.12,19.15,19.0,19.01,939700.0,14.3937,14.4163,14.3034,14.3109,939700.0
2008-05-21 14:10:00,19.01,19.03,18.97,19.0,1928800.0,14.3109,14.326,14.2808,14.3034,1928800.0
2008-05-21 14:20:00,19.0,19.08,19.0,19.06,672800.0,14.3034,14.3636,14.3034,14.3486,672800.0
2008-05-21 14:30:00,19.07,19.07,18.96,19.02,705200.0,14.3561,14.3561,14.2733,14.3185,705200.0
2008-05-21 14:40:00,19.02,19.04,18.97,18.98,382000.0,14.3185,14.3335,14.2808,14.2883,382000.0
2008-05-21 14:50:00,18.98,19.05,18.97,19.0,510700.0,14.2883,14.341,14.2808,14.3034,510700.0
2008-05-21 15:00:00,19.01,19.03,18.99,19.03,501900.0,14.3109,14.326,14.2959,14.326,501900.0
2008-05-21 15:10:00,19.02,19.11,19.0,19.07,644200.0,14.3185,14.3862,14.3034,14.3561,644200.0
2008-05-21 15:20:00,19.06,19.08,19.03,19.05,365300.0,14.3486,14.3636,14.326,14.341,365300.0
2008-05-21 15:30:00,19.05,19.09,19.01,19.04,749000.0,14.341,14.3711,14.3109,14.3335,749000.0
2008-05-21 15:40:00,19.04,19.08,18.96,19.02,767900.0,14.3335,14.3636,14.2733,14.3185,767900.0
2008-05-21 15:50:00,19.02,19.02,18.89,18.9,2069900.0,14.3185,14.3185,14.2206,14.2281,2069900.0
2008-05-22 09:30:00,18.88,19.02,18.8,18.96,1223500.0,14.2131,14.3185,14.1528,14.2733,1223500.0
2008-05-22 09:40:00,18.96,19.05,18.93,18.96,465300.0,14.2733,14.341,14.2507,14.2733,465300.0
2008-05-22 09:50:00,18.96,19.09,18.95,19.05,463600.0,14.2733,14.3711,14.2658,14.341,463600.0
2008-05-22 10:00:00,19.04,19.18,19.03,19.15,552700.0,14.3335,14.4389,14.326,14.4163,552700.0
2008-05-22 10:10:00,19.15,19.24,19.09,19.15,683900.0,14.4163,14.4841,14.3711,14.4163,683900.0
2008-05-22 10:20:00,19.15,19.22,19.13,19.21,423600.0,14.4163,14.469,14.4013,14.4615,423600.0
2008-05-22 10:30:00,19.2,19.31,19.2,19.22,611100.0,14.454,14.5368,14.454,14.469,611100.0
2008-05-22 10:40:00,19.22,19.26,19.12,19.2,414800.0,14.469,14.4991,14.3937,14.454,414800.0
2008-05-22 10:50:00,19.21,19.21,19.12,19.17,361600.0,14.4615,14.4615,14.3937,14.4314,361600.0
2008-05-22 11:00:00,19.17,19.2,19.14,19.19,347000.0,14.4314,14.454,14.4088,14.4464,347000.0
2008-05-22 11:10:00,19.19,19.25,19.17,19.18,384000.0,14.4464,14.4916,14.4314,14.4389,384000.0
2008-05-22 11:20:00,19.18,19.23,19.14,19.16,281100.0,14.4389,14.4765,14.4088,14.4238,281100.0
2008-05-22 11:30:00,19.16,19.2,19.14,19.19,481000.0,14.4238,14.454,14.4088,14.4464,481000.0
2008-05-22 11:40:00,19.18,19.2,19.15,19.17,470700.0,14.4389,14.454,14.4163,14.4314,470700.0
2008-05-22 11:50:00,19.17,19.29,19.16,19.27,621400.0,14.4314,14.5217,14.4238,14.5067,621400.0
2008-05-22 12:00:00,19.26,19.28,19.22,19.23,173900.0,14.4991,14.5142,14.469,14.4765,173900.0
2008-05-22 12:10:00,19.23,19.24,19.19,19.21,260100.0,14.4765,14.4841,14.4464,14.4615,260100.0
2008-05-22 12:20:00,19.2,19.27,19.2,19.24,154500.0,14.454,14.5067,14.454,14.4841,154500.0
2008-05-22 12:30:00,19.24,19.27,19.22,19.24,299400.0,14.4841,14.5067,14.469,14.4841,299400.0
2008-05-22 12:40:00,19.25,19.29,19.25,19.26,227700.0,14.4916,14.5217,14.4916,14.4991,227700.0
2008-05-22 12:50:00,19.25,19.28,19.23,19.27,341300.0,14.4916,14.5142,14.4765,14.5067,341300.0
2008-05-22 13:00:00,19.26,19.28,19.26,19.27,119500.0,14.4991,14.5142,14.4991,14.5067,119500.0
2008-05-22 13:10:00,19.27,19.28,19.22,19.24,304200.0,14.5067,14.5142,14.469,14.4841,304200.0
2008-05-22 13:20:00,19.24,19.26,19.22,19.25,224300.0,14.4841,14.4991,14.469,14.4916,224300.0
2008-05-22 13:30:00,19.25,19.27,19.2,19.24,203800.0,14.4916,14.5067,14.454,14.4841,203800.0
2008-05-22 13:40:00,19.25,19.29,19.25,19.28,144300.0,14.4916,14.5217,14.4916,14.5142,144300.0
2008-05-22 13:50:00,19.28,19.3,19.23,19.23,348900.0,14.5142,14.5292,14.4765,14.4765,348900.0
2008-05-22 14:00:00,19.23,19.3,19.2,19.22,308500.0,14.4765,14.5292,14.454,14.469,308500.0
2008-05-22 14:10:00,19.23,19.25,19.18,19.2,394200.0,14.4765,14.4916,14.4389,14.454,394200.0
2008-05-22 14:20:00,19.21,19.25,19.17,19.21,261900.0,14.4615,14.4916,14.4314,14.4615,261900.0
2008-05-22 14:30:00,19.2,19.3,19.16,19.23,289100.0,14.454,14.5292,14.4238,14.4765,289100.0
2008-05-22 14:40:00,19.24,19.24,19.2,19.22,157100.0,14.4841,14.4841,14.454,14.469,157100.0
2008-05-22 14:50:00,19.22,19.24,19.19,19.2,166100.0,14.469,14.4841,14.4464,14.454,166100.0
2008-05-22 15:00:00,19.2,19.23,19.19,19.19,540900.0,14.454,14.4765,14.4464,14.4464,540900.0
2008-05-22 15:10:00,19.19,19.19,19.15,19.17,185800.0,14.4464,14.4464,14.4163,14.4314,185800.0
2008-05-22 15:20:00,19.16,19.17,19.1,19.1,415200.0,14.4238,14.4314,14.3787,14.3787,415200.0
2008-05-22 15:30:00,19.1,19.19,19.1,19.19,381700.0,14.3787,14.4464,14.3787,14.4464,381700.0
2008-05-22 15:40:00,19.18,19.19,19.13,19.19,418400.0,14.4389,14.4464,14.4013,14.4464,418400.0
2008-05-22 15:50:00,19.18,19.2,19.16,19.19,689000.0,14.4389,14.454,14.4238,14.4464,689000.0
2008-05-23 09:30:00,19.05,19.09,18.95,19.02,444800.0,14.341,14.3711,14.2658,14.3185,444800.0
2008-05-23 09:40:00,19.02,19.03,18.93,18.94,412900.0,14.3185,14.326,14.2507,14.2582,412900.0
2008-05-23 09:50:00,18.94,18.97,18.87,18.96,512900.0,14.2582,14.2808,14.2055,14.2733,512900.0
2008-05-23 10:00:00,18.97,19.03,18.96,19.0,738600.0,14.2808,14.326,14.2733,14.3034,738600.0
2008-05-23 10:10:00,19.0,19.01,18.92,18.99,384400.0,14.3034,14.3109,14.2432,14.2959,384400.0
2008-05-23 10:20:00,18.99,19.01,18.93,18.95,499700.0,14.2959,14.3109,14.2507,14.2658,499700.0
2008-05-23 10:30:00,18.95,18.98,18.9,18.92,736100.0,14.2658,14.2883,14.2281,14.2432,736100.0
2008-05-23 10:40:00,18.93,18.96,18.9,18.92,273600.0,14.2507,14.2733,14.2281,14.2432,273600.0
2008-05-23 10:50:00,18.91,18.93,18.81,18.88,490400.0,14.2356,14.2507,14.1604,14.2131,490400.0
2008-05-23 11:00:00,18.88,18.91,18.82,18.82,348200.0,14.2131,14.2356,14.1679,14.1679,348200.0
2008-05-23 11:10:00,18.82,18.82,18.74,18.82,749800.0,14.1679,14.1679,14.1077,14.1679,749800.0
2008-05-23 11:20:00,18.82,18.84,18.69,18.7,525200.0,14.1679,14.1829,14.07,14.0776,525200.0
2008-05-23 11:30:00,18.7,18.73,18.65,18.73,509500.0,14.0776,14.1001,14.0399,14.1001,509500.0
2008-05-23 11:40:00,18.73,18.77,18.68,18.75,404200.0,14.1001,14.1302,14.0625,14.1152,404200.0
2008-05-23 11:50:00,18.76,18.77,18.72,18.75,294400.0,14.1227,14.1302,14.0926,14.1152,294400.0
2008-05-23 12:00:00,18.75,18.79,18.7,18.7,364600.0,14.1152,14.1453,14.0776,14.0776,364600.0
2008-05-23 12:10:00,18.71,18.73,18.7,18.72,282700.0,14.0851,14.1001,14.0776,14.0926,282700.0
2008-05-23 12:20:00,18.71,18.72,18.68,18.72,280600.0,14.0851,14.0926,14.0625,14.0926,280600.0
2008-05-23 12:30:00,18.72,18.77,18.69,18.73,605700.0,14.0926,14.1302,14.07,14.1001,605700.0
2008-05-23 12:40:00,18.73,18.75,18.66,18.72,409000.0,14.1001,14.1152,14.0474,14.0926,409000.0
2008-05-23 12:50:00,18.73,18.74,18.65,18.67,182700.0,14.1001,14.1077,14.0399,14.055,182700.0
2008-05-23 13:00:00,18.67,18.74,18.65,18.73,324400.0,14.055,14.1077,14.0399,14.1001,324400.0
2008-05-23 13:10:00,18.74,18.75,18.72,18.74,160800.0,14.1077,14.1152,14.0926,14.1077,160800.0
2008-05-23 13:20:00,18.74,18.75,18.7,18.72,170600.0,14.1077,14.1152,14.0776,14.0926,170600.0
2008-05-23 13:30:00,18.72,18.8,18.72,18.77,251800.0,14.0926,14.1528,14.0926,14.1302,251800.0
2008-05-23 13:40:00,18.78,18.85,18.77,18.83,233900.0,14.1378,14.1905,14.1302,14.1754,233900.0
2008-05-23 13:50:00,18.83,18.83,18.71,18.71,315900.0,14.1754,14.1754,14.0851,14.0851,315900.0
2008-05-23 14:00:00,18.71,18.81,18.7,18.78,243600.0,14.0851,14.1604,14.0776,14.1378,243600.0
2008-05-23 14:10:00,18.78,18.84,18.76,18.84,238400.0,14.1378,14.1829,14.1227,14.1829,238400.0
2008-05-23 14:20:00,18.83,18.88,18.79,18.88,475100.0,14.1754,14.2131,14.1453,14.2131,475100.0
2008-05-23 14:30:00,18.87,18.89,18.8,18.83,344200.0,14.2055,14.2206,14.1528,14.1754,344200.0
2008-05-23 14:40:00,18.82,18.89,18.82,18.89,226400.0,14.1679,14.2206,14.1679,14.2206,226400.0
2008-05-23 14:50:00,18.89,18.89,18.83,18.83,291200.0,14.2206,14.2206,14.1754,14.1754,291200.0
2008-05-23 15:00:00,18.83,18.85,18.82,18.82,230800.0,14.1754,14.1905,14.1679,14.1679,230800.0
2008-05-23 15:10:00,18.83,18.83,18.74,18.78,381700.0,14.1754,14.1754,14.1077,14.1378,381700.0
2008-05-23 15:20:00,18.77,18.82,18.77,18.8,211200.0,14.1302,14.1679,14.1302,14.1528,211200.0
2008-05-23 15:30:00,18.8,18.88,18.79,18.88,1116100.0,14.1528,14.2131,14.1453,14.2131,1116100.0
2008-05-23 15:40:00,18.88,18.91,18.86,18.89,666600.0,14.2131,14.2356,14.198,14.2206,666600.0
2008-05-23 15:50:00,18.89,18.96,18.87,18.95,1624700.0,14.2206,14.2733,14.2055,14.2658,1624700.0
2008-05-27 09:30:00,19.08,19.32,19.07,19.27,2009300.0,14.3636,14.5443,14.3561,14.5067,2009300.0
2008-05-27 09:40:00,19.27,19.4,19.27,19.37,651000.0,14.5067,14.6045,14.5067,14.5819,651000.0
2008-05-27 09:50:00,19.37,19.39,19.27,19.36,580900.0,14.5819,14.597,14.5067,14.5744,580900.0
2008-05-27 10:00:00,19.35,19.39,19.31,19.35,471600.0,14.5669,14.597,14.5368,14.5669,471600.0
2008-05-27 10:10:00,19.35,19.35,19.28,19.29,435900.0,14.5669,14.5669,14.5142,14.5217,435900.0
2008-05-27 10:20:00,19.29,19.35,19.28,19.35,463000.0,14.5217,14.5669,14.5142,14.5669,463000.0
2008-05-27 10:30:00,19.34,19.37,19.32,19.35,418200.0,14.5594,14.5819,14.5443,14.5669,418200.0
2008-05-27 10:40:00,19.35,19.43,19.33,19.41,835700.0,14.5669,14.6271,14.5518,14.612,835700.0
2008-05-27 10:50:00,19.41,19.42,19.35,19.42,594400.0,14.612,14.6196,14.5669,14.6196,594400.0
2008-05-27 11:00:00,19.41,19.49,19.36,19.37,819400.0,14.612,14.6723,14.5744,14.5819,819400.0
2008-05-27 11:10:00,19.37,19.42,19.36,19.36,520300.0,14.5819,14.6196,14.5744,14.5744,520300.0
2008-05-27 11:20:00,19.36,19.37,19.33,19.34,322100.0,14.5744,14.5819,14.5518,14.5594,322100.0
2008-05-27 11:30:00,19.35,19.36,19.32,19.33,372700.0,14.5669,14.5744,14.5443,14.5518,372700.0
2008-05-27 11:40:00,19.33,19.38,19.32,19.35,549700.0,14.5518,14.5895,14.5443,14.5669,549700.0
2008-05-27 11:50:00,19.35,19.36,19.29,19.3,476800.0,14.5669,14.5744,14.5217,14.5292,476800.0
2008-05-27 12:00:00,19.3,19.32,19.28,19.28,289700.0,14.5292,14.5443,14.5142,14.5142,289700.0
2008-05-27 12:10:00,19.29,19.29,19.24,19.28,512400.0,14.5217,14.5217,14.4841,14.5142,512400.0
2008-05-27 12:20:00,19.27,19.3,19.26,19.29,329200.0,14.5067,14.5292,14.4991,14.5217,329200.0
2008-05-27 12:30:00,19.28,19.3,19.25,19.25,196400.0,14.5142,14.5292,14.4916,14.4916,196400.0
2008-05-27 12:40:00,19.25,19.28,19.25,19.27,173600.0,14.4916,14.5142,14.4916,14.5067,173600.0
2008-05-27 12:50:00,19.26,19.3,19.25,19.3,278200.0,14.4991,14.5292,14.4916,14.5292,278200.0
2008-05-27 13:00:00,19.3,19.3,19.26,19.27,311100.0,14.5292,14.5292,14.4991,14.5067,311100.0
2008-05-27 13:10:00,19.27,19.3,19.25,19.29,365200.0,14.5067,14.5292,14.4916,14.5217,365200.0
2008-05-27 13:20:00,19.29,19.36,19.28,19.32,524700.0,14.5217,14.5744,14.5142,14.5443,524700.0
2008-05-27 13:30:00,19.31,19.4,19.3,19.39,328500.0,14.5368,14.6045,14.5292,14.597,328500.0
2008-05-27 13:40:00,19.4,19.44,19.37,19.39,724200.0,14.6045,14.6346,14.5819,14.597,724200.0
2008-05-27 13:50:00,19.39,19.45,19.38,19.45,450300.0,14.597,14.6422,14.5895,14.6422,450300.0
2008-05-27 14:00:00,19.45,19.47,19.4,19.45,509200.0,14.6422,14.6572,14.6045,14.6422,509200.0
2008-05-27 14:10:00,19.45,19.45,19.39,19.4,388900.0,14.6422,14.6422,14.597,14.6045,388900.0
2008-05-27 14:20:00,19.4,19.43,19.37,19.37,271700.0,14.6045,14.6271,14.5819,14.5819,271700.0
2008-05-27 14:30:00,19.37,19.42,19.34,19.41,477700.0,14.5819,14.6196,14.5594,14.612,477700.0
2008-05-27 14:40:00,19.41,19.49,19.41,19.47,407700.0,14.612,14.6723,14.612,14.6572,407700.0
2008-05-27 14:50:00,19.48,19.51,19.47,19.49,352300.0,14.6647,14.6873,14.6572,14.6723,352300.0
2008-05-27 15:00:00,19.48,19.52,19.45,19.5,419500.0,14.6647,14.6949,14.6422,14.6798,419500.0
2008-05-27 15:10:00,19.5,19.51,19.44,19.47,410100.0,14.6798,14.6873,14.6346,14.6572,410100.0
2008-05-27 15:20:00,19.47,19.49,19.44,19.49,526100.0,14.6572,14.6723,14.6346,14.6723,526100.0
2008-05-27 15:30:00,19.49,19.54,19.49,19.53,661500.0,14.6723,14.7099,14.6723,14.7024,661500.0
2008-05-27 15:40:00,19.52,19.54,19.47,19.48,833600.0,14.6949,14.7099,14.6572,14.6647,833600.0
2008-05-27 15:50:00,19.48,19.57,19.47,19.57,1425200.0,14.6647,14.7325,14.6572,14.7325,1425200.0
2008-05-28 09:30:00,19.66,19.7,19.57,19.65,844600.0,14.8002,14.8304,14.7325,14.7927,844600.0
2008-05-28 09:40:00,19.66,19.71,19.51,19.52,523800.0,14.8002,14.8379,14.6873,14.6949,523800.0
2008-05-28 09:50:00,19.52,19.55,19.45,19.53,414800.0,14.6949,14.7174,14.6422,14.7024,414800.0
2008-05-28 10:00:00,19.53,19.54,19.41,19.42,488700.0,14.7024,14.7099,14.612,14.6196,488700.0
2008-05-28 10:10:00,19.43,19.48,19.37,19.38,665400.0,14.6271,14.6647,14.5819,14.5895,665400.0
2008-05-28 10:20:00,19.37,19.42,19.34,19.39,487800.0,14.5819,14.6196,14.5594,14.597,487800.0
2008-05-28 10:30:00,19.39,19.44,19.34,19.39,513000.0,14.597,14.6346,14.5594,14.597,513000.0
2008-05-28 10:40:00,19.38,19.4,19.34,19.34,419300.0,14.5895,14.6045,14.5594,14.5594,419300.0
2008-05-28 10:50:00,19.34,19.41,19.34,19.4,330100.0,14.5594,14.612,14.5594,14.6045,330100.0
2008-05-28 11:00:00,19.4,19.44,19.36,19.37,734900.0,14.6045,14.6346,14.5744,14.5819,734900.0
2008-05-28 11:10:00,19.37,19.38,19.27,19.3,647100.0,14.5819,14.5895,14.5067,14.5292,647100.0
2008-05-28 11:20:00,19.3,19.31,19.22,19.27,436300.0,14.5292,14.5368,14.469,14.5067,436300.0
2008-05-28 11:30:00,19.26,19.33,19.25,19.3,340800.0,14.4991,14.5518,14.4916,14.5292,340800.0
2008-05-28 11:40:00,19.31,19.33,19.28,19.3,347200.0,14.5368,14.5518,14.5142,14.5292,347200.0
2008-05-28 11:50:00,19.31,19.34,19.28,19.28,203200.0,14.5368,14.5594,14.5142,14.5142,203200.0
2008-05-28 12:00:00,19.28,19.29,19.23,19.26,303900.0,14.5142,14.5217,14.4765,14.4991,303900.0
2008-05-28 12:10:00,19.26,19.35,19.25,19.34,377200.0,14.4991,14.5669,14.4916,14.5594,377200.0
2008-05-28 12:20:00,19.33,19.39,19.33,19.34,401300.0,14.5518,14.597,14.5518,14.5594,401300.0
2008-05-28 12:30:00,19.33,19.35,19.28,19.34,310200.0,14.5518,14.5669,14.5142,14.5594,310200.0
2008-05-28 12:40:00,19.35,19.35,19.34,19.34,76300.0,14.5669,14.5669,14.5594,14.5594,76300.0
2008-05-28 12:50:00,19.34,19.35,19.32,19.33,251200.0,14.5594,14.5669,14.5443,14.5518,251200.0
2008-05-28 13:00:00,19.33,19.36,19.32,19.36,216500.0,14.5518,14.5744,14.5443,14.5744,216500.0
2008-05-28 13:10:00,19.36,19.4,19.35,19.39,187500.0,14.5744,14.6045,14.5669,14.597,187500.0
2008-05-28 13:20:00,19.39,19.4,19.33,19.36,244300.0,14.597,14.6045,14.5518,14.5744,244300.0
2008-05-28 13:30:00,19.36,19.38,19.3,19.33,282100.0,14.5744,14.5895,14.5292,14.5518,282100.0
2008-05-28 13:40:00,19.33,19.33,19.29,19.31,308200.0,14.5518,14.5518,14.5217,14.5368,308200.0
2008-05-28 13:50:00,19.32,19.36,19.3,19.36,206500.0,14.5443,14.5744,14.5292,14.5744,206500.0
2008-05-28 14:00:00,19.36,19.41,19.33,19.41,330400.0,14.5744,14.612,14.5518,14.612,330400.0
2008-05-28 14:10:00,19.41,19.42,19.37,19.37,192900.0,14.612,14.6196,14.5819,14.5819,192900.0
2008-05-28 14:20:00,19.38,19.38,19.32,19.35,622200.0,14.5895,14.5895,14.5443,14.5669,622200.0
2008-05-28 14:30:00,19.35,19.41,19.33,19.4,252600.0,14.5669,14.612,14.5518,14.6045,252600.0
2008-05-28 14:40:00,19.4,19.44,19.38,19.4,209100.0,14.6045,14.6346,14.5895,14.6045,209100.0
2008-05-28 14:50:00,19.4,19.41,19.38,19.39,191600.0,14.6045,14.612,14.5895,14.597,191600.0
2008-05-28 15:00:00,19.38,19.45,19.38,19.43,703300.0,14.5895,14.6422,14.5895,14.6271,703300.0
2008-05-28 15:10:00,19.43,19.45,19.4,19.45,205800.0,14.6271,14.6422,14.6045,14.6422,205800.0
2008-05-28 15:20:00,19.45,19.49,19.41,19.44,439300.0,14.6422,14.6723,14.612,14.6346,439300.0
2008-05-28 15:30:00,19.45,19.47,19.41,19.45,287000.0,14.6422,14.6572,14.612,14.6422,287000.0
2008-05-28 15:40:00,19.44,19.53,19.43,19.53,424900.0,14.6346,14.7024,14.6271,14.7024,424900.0
2008-05-28 15:50:00,19.52,19.54,19.48,19.53,701700.0,14.6949,14.7099,14.6647,14.7024,701700.0
2008-05-29 09:30:00,19.61,19.65,19.54,19.59,591700.0,14.7626,14.7927,14.7099,14.7476,591700.0
2008-05-29 09:40:00,19.58,19.7,19.56,19.69,945300.0,14.74,14.8304,14.725,14.8228,945300.0
2008-05-29 09:50:00,19.69,19.78,19.68,19.74,1137500.0,14.8228,14.8906,14.8153,14.8605,1137500.0
2008-05-29 10:00:00,19.73,19.76,19.61,19.66,823800.0,14.8529,14.8755,14.7626,14.8002,823800.0
2008-05-29 10:10:00,19.66,19.69,19.56,19.65,658800.0,14.8002,14.8228,14.725,14.7927,658800.0
2008-05-29 10:20:00,19.66,19.72,19.63,19.63,518100.0,14.8002,14.8454,14.7777,14.7777,518100.0
2008-05-29 10:30:00,19.63,19.63,19.5,19.55,866300.0,14.7777,14.7777,14.6798,14.7174,866300.0
2008-05-29 10:40:00,19.55,19.63,19.51,19.59,574600.0,14.7174,14.7777,14.6873,14.7476,574600.0
2008-05-29 10:50:00,19.59,19.67,19.56,19.6,372500.0,14.7476,14.8078,14.725,14.7551,372500.0
2008-05-29 11:00:00,19.6,19.64,19.51,19.56,379300.0,14.7551,14.7852,14.6873,14.725,379300.0
2008-05-29 11:10:00,19.57,19.6,19.55,19.55,202900.0,14.7325,14.7551,14.7174,14.7174,202900.0
2008-05-29 11:20:00,19.55,19.63,19.55,19.59,288700.0,14.7174,14.7777,14.7174,14.7476,288700.0
2008-05-29 11:30:00,19.59,19.63,19.58,19.59,204500.0,14.7476,14.7777,14.74,14.7476,204500.0
2008-05-29 11:40:00,19.6,19.66,19.58,19.66,247100.0,14.7551,14.8002,14.74,14.8002,247100.0
2008-05-29 11:50:00,19.65,19.67,19.6,19.63,324000.0,14.7927,14.8078,14.7551,14.7777,324000.0
2008-05-29 12:00:00,19.64,19.65,19.61,19.61,166700.0,14.7852,14.7927,14.7626,14.7626,166700.0
2008-05-29 12:10:00,19.61,19.64,19.59,19.63,233100.0,14.7626,14.7852,14.7476,14.7777,233100.0
2008-05-29 12:20:00,19.63,19.66,19.61,19.65,375400.0,14.7777,14.8002,14.7626,14.7927,375400.0
2008-05-29 12:30:00,19.65,19.71,19.64,19.69,248100.0,14.7927,14.8379,14.7852,14.8228,248100.0
2008-05-29 12:40:00,19.7,19.73,19.67,19.68,185100.0,14.8304,14.8529,14.8078,14.8153,185100.0
2008-05-29 12:50:00,19.68,19.7,19.66,19.68,248100.0,14.8153,14.8304,14.8002,14.8153,248100.0
2008-05-29 13:00:00,19.69,19.73,19.68,19.7,294200.0,14.8228,14.8529,14.8153,14.8304,294200.0
2008-05-29 13:10:00,19.71,19.71,19.65,19.67,143900.0,14.8379,14.8379,14.7927,14.8078,143900.0
2008-05-29 13:20:00,19.66,19.67,19.61,19.64,289100.0,14.8002,14.8078,14.7626,14.7852,289100.0
2008-05-29 13:30:00,19.64,19.72,19.63,19.7,253800.0,14.7852,14.8454,14.7777,14.8304,253800.0
2008-05-29 13:40:00,19.71,19.72,19.7,19.71,136300.0,14.8379,14.8454,14.8304,14.8379,136300.0
2008-05-29 13:50:00,19.71,19.72,19.68,19.69,227300.0,14.8379,14.8454,14.8153,14.8228,227300.0
2008-05-29 14:00:00,19.69,19.7,19.67,19.68,214000.0,14.8228,14.8304,14.8078,14.8153,214000.0
2008-05-29 14:10:00,19.68,19.74,19.65,19.74,264300.0,14.8153,14.8605,14.7927,14.8605,264300.0
2008-05-29 14:20:00,19.74,19.76,19.68,19.69,270600.0,14.8605,14.8755,14.8153,14.8228,270600.0
2008-05-29 14:30:00,19.69,19.7,19.66,19.66,241100.0,14.8228,14.8304,14.8002,14.8002,241100.0
2008-05-29 14:40:00,19.66,19.67,19.62,19.63,247900.0,14.8002,14.8078,14.7701,14.7777,247900.0
2008-05-29 14:50:00,19.64,19.68,19.56,19.57,597600.0,14.7852,14.8153,14.725,14.7325,597600.0
2008-05-29 15:00:00,19.57,19.63,19.55,19.6,247100.0,14.7325,14.7777,14.7174,14.7551,247100.0
2008-05-29 15:10:00,19.61,19.64,19.6,19.64,320200.0,14.7626,14.7852,14.7551,14.7852,320200.0
2008-05-29 15:20:00,19.64,19.66,19.61,19.62,351500.0,14.7852,14.8002,14.7626,14.7701,351500.0
2008-05-29 15:30:00,19.62,19.65,19.61,19.65,281800.0,14.7701,14.7927,14.7626,14.7927,281800.0
2008-05-29 15:40:00,19.65,19.65,19.61,19.65,420800.0,14.7927,14.7927,14.7626,14.7927,420800.0
2008-05-29 15:50:00,19.65,19.65,19.6,19.61,569500.0,14.7927,14.7927,14.7551,14.7626,569500.0
2008-05-30 09:30:00,19.81,19.82,19.65,19.7,558100.0,14.9132,14.9207,14.7927,14.8304,558100.0
2008-05-30 09:40:00,19.7,19.71,19.63,19.67,496600.0,14.8304,14.8379,14.7777,14.8078,496600.0
2008-05-30 09:50:00,19.68,19.72,19.65,19.68,363900.0,14.8153,14.8454,14.7927,14.8153,363900.0
2008-05-30 10:00:00,19.67,19.77,19.67,19.76,660200.0,14.8078,14.8831,14.8078,14.8755,660200.0
2008-05-30 10:10:00,19.76,19.81,19.75,19.79,262200.0,14.8755,14.9132,14.868,14.8981,262200.0
2008-05-30 10:20:00,19.79,19.88,19.78,19.87,369100.0,14.8981,14.9659,14.8906,14.9583,369100.0
2008-05-30 10:30:00,19.87,19.88,19.83,19.87,670100.0,14.9583,14.9659,14.9282,14.9583,670100.0
2008-05-30 10:40:00,19.87,19.88,19.85,19.85,285200.0,14.9583,14.9659,14.9433,14.9433,285200.0
2008-05-30 10:50:00,19.85,19.87,19.84,19.85,321200.0,14.9433,14.9583,14.9358,14.9433,321200.0
2008-05-30 11:00:00,19.85,19.87,19.85,19.85,243300.0,14.9433,14.9583,14.9433,14.9433,243300.0
2008-05-30 11:10:00,19.85,19.88,19.85,19.86,300500.0,14.9433,14.9659,14.9433,14.9508,300500.0
2008-05-30 11:20:00,19.87,19.88,19.86,19.87,217900.0,14.9583,14.9659,14.9508,14.9583,217900.0
2008-05-30 11:30:00,19.88,19.89,19.87,19.87,160700.0,14.9659,14.9734,14.9583,14.9583,160700.0
2008-05-30 11:40:00,19.88,19.91,19.87,19.88,250200.0,14.9659,14.9885,14.9583,14.9659,250200.0
2008-05-30 11:50:00,19.88,19.94,19.87,19.93,315200.0,14.9659,15.011,14.9583,15.0035,315200.0
2008-05-30 12:00:00,19.93,19.94,19.9,19.93,307400.0,15.0035,15.011,14.9809,15.0035,307400.0
2008-05-30 12:10:00,19.93,19.94,19.92,19.92,153900.0,15.0035,15.011,14.996,14.996,153900.0
2008-05-30 12:20:00,19.92,19.93,19.9,19.92,93000.0,14.996,15.0035,14.9809,14.996,93000.0
2008-05-30 12:30:00,19.92,19.96,19.92,19.96,441000.0,14.996,15.0261,14.996,15.0261,441000.0
2008-05-30 12:40:00,19.96,19.97,19.92,19.92,419900.0,15.0261,15.0336,14.996,14.996,419900.0
2008-05-30 12:50:00,19.92,19.95,19.91,19.94,152600.0,14.996,15.0186,14.9885,15.011,152600.0
2008-05-30 13:00:00,19.94,19.94,19.9,19.9,93500.0,15.011,15.011,14.9809,14.9809,93500.0
2008-05-30 13:10:00,19.91,19.91,19.87,19.88,95800.0,14.9885,14.9885,14.9583,14.9659,95800.0
2008-05-30 13:20:00,19.88,19.9,19.87,19.89,112200.0,14.9659,14.9809,14.9583,14.9734,112200.0
2008-05-30 13:30:00,19.89,19.9,19.87,19.87,120300.0,14.9734,14.9809,14.9583,14.9583,120300.0
2008-05-30 13:40:00,19.88,19.93,19.87,19.93,231500.0,14.9659,15.0035,14.9583,15.0035,231500.0
2008-05-30 13:50:00,19.93,19.95,19.9,19.9,211600.0,15.0035,15.0186,14.9809,14.9809,211600.0
2008-05-30 14:00:00,19.9,19.91,19.85,19.88,308900.0,14.9809,14.9885,14.9433,14.9659,308900.0
2008-05-30 14:10:00,19.88,19.92,19.88,19.91,341500.0,14.9659,14.996,14.9659,14.9885,341500.0
2008-05-30 14:20:00,19.92,19.92,19.9,19.91,144900.0,14.996,14.996,14.9809,14.9885,144900.0
2008-05-30 14:30:00,19.91,19.91,19.89,19.91,291700.0,14.9885,14.9885,14.9734,14.9885,291700.0
2008-05-30 14:40:00,19.91,19.94,19.88,19.9,240800.0,14.9885,15.011,14.9659,14.9809,240800.0
2008-05-30 14:50:00,19.9,19.92,19.89,19.9,182400.0,14.9809,14.996,14.9734,14.9809,182400.0
2008-05-30 15:00:00,19.9,19.93,19.89,19.91,244500.0,14.9809,15.0035,14.9734,14.9885,244500.0
2008-05-30 15:10:00,19.91,19.92,19.87,19.89,351300.0,14.9885,14.996,14.9583,14.9734,351300.0
2008-05-30 15:20:00,19.89,19.91,19.88,19.9,249900.0,14.9734,14.9885,14.9659,14.9809,249900.0
2008-05-30 15:30:00,19.89,19.91,19.83,19.84,540600.0,14.9734,14.9885,14.9282,14.9358,540600.0
2008-05-30 15:40:00,19.84,19.85,19.78,19.82,634700.0,14.9358,14.9433,14.8906,14.9207,634700.0
2008-05-30 15:50:00,19.82,19.88,19.75,19.78,977000.0,14.9207,14.9659,14.868,14.8906,977000.0
2008-06-02 09:30:00,19.78,19.8,19.64,19.75,419900.0,14.8906,14.9056,14.7852,14.868,419900.0
2008-06-02 09:40:00,19.75,19.75,19.64,19.67,266800.0,14.868,14.868,14.7852,14.8078,266800.0
2008-06-02 09:50:00,19.66,19.67,19.54,19.64,339400.0,14.8002,14.8078,14.7099,14.7852,339400.0
2008-06-02 10:00:00,19.64,19.68,19.59,19.65,415700.0,14.7852,14.8153,14.7476,14.7927,415700.0
2008-06-02 10:10:00,19.65,19.67,19.55,19.56,350800.0,14.7927,14.8078,14.7174,14.725,350800.0
2008-06-02 10:20:00,19.55,19.57,19.5,19.54,310900.0,14.7174,14.7325,14.6798,14.7099,310900.0
2008-06-02 10:30:00,19.54,19.57,19.5,19.54,302000.0,14.7099,14.7325,14.6798,14.7099,302000.0
2008-06-02 10:40:00,19.55,19.58,19.54,19.54,316300.0,14.7174,14.74,14.7099,14.7099,316300.0
2008-06-02 10:50:00,19.55,19.59,19.52,19.52,340500.0,14.7174,14.7476,14.6949,14.6949,340500.0
2008-06-02 11:00:00,19.52,19.54,19.44,19.49,330600.0,14.6949,14.7099,14.6346,14.6723,330600.0
2008-06-02 11:10:00,19.49,19.51,19.44,19.45,223300.0,14.6723,14.6873,14.6346,14.6422,223300.0
2008-06-02 11:20:00,19.46,19.46,19.38,19.38,406000.0,14.6497,14.6497,14.5895,14.5895,406000.0
2008-06-02 11:30:00,19.38,19.4,19.33,19.34,303500.0,14.5895,14.6045,14.5518,14.5594,303500.0
2008-06-02 11:40:00,19.34,19.37,19.33,19.37,272000.0,14.5594,14.5819,14.5518,14.5819,272000.0
2008-06-02 11:50:00,19.37,19.41,19.36,19.39,165600.0,14.5819,14.612,14.5744,14.597,165600.0
2008-06-02 12:00:00,19.39,19.45,19.37,19.45,205100.0,14.597,14.6422,14.5819,14.6422,205100.0
2008-06-02 12:10:00,19.44,19.45,19.4,19.41,149000.0,14.6346,14.6422,14.6045,14.612,149000.0
2008-06-02 12:20:00,19.4,19.42,19.38,19.39,154700.0,14.6045,14.6196,14.5895,14.597,154700.0
2008-06-02 12:30:00,19.38,19.39,19.31,19.33,336700.0,14.5895,14.597,14.5368,14.5518,336700.0
2008-06-02 12:40:00,19.32,19.33,19.27,19.28,466500.0,14.5443,14.5518,14.5067,14.5142,466500.0
2008-06-02 12:50:00,19.28,19.31,19.25,19.25,305000.0,14.5142,14.5368,14.4916,14.4916,305000.0
2008-06-02 13:00:00,19.25,19.32,19.25,19.32,385500.0,14.4916,14.5443,14.4916,14.5443,385500.0
2008-06-02 13:10:00,19.32,19.38,19.3,19.32,259800.0,14.5443,14.5895,14.5292,14.5443,259800.0
2008-06-02 13:20:00,19.32,19.36,19.3,19.34,194500.0,14.5443,14.5744,14.5292,14.5594,194500.0
2008-06-02 13:30:00,19.34,19.38,19.33,19.37,150900.0,14.5594,14.5895,14.5518,14.5819,150900.0
2008-06-02 13:40:00,19.38,19.4,19.37,19.38,196800.0,14.5895,14.6045,14.5819,14.5895,196800.0
2008-06-02 13:50:00,19.38,19.42,19.38,19.42,94900.0,14.5895,14.6196,14.5895,14.6196,94900.0
2008-06-02 14:00:00,19.42,19.43,19.38,19.43,230300.0,14.6196,14.6271,14.5895,14.6271,230300.0
2008-06-02 14:10:00,19.42,19.45,19.4,19.42,327000.0,14.6196,14.6422,14.6045,14.6196,327000.0
2008-06-02 14:20:00,19.41,19.44,19.38,19.42,201800.0,14.612,14.6346,14.5895,14.6196,201800.0
2008-06-02 14:30:00,19.42,19.43,19.38,19.4,239600.0,14.6196,14.6271,14.5895,14.6045,239600.0
2008-06-02 14:40:00,19.4,19.4,19.37,19.4,171600.0,14.6045,14.6045,14.5819,14.6045,171600.0
2008-06-02 14:50:00,19.4,19.43,19.38,19.38,210100.0,14.6045,14.6271,14.5895,14.5895,210100.0
2008-06-02 15:00:00,19.38,19.39,19.33,19.36,276500.0,14.5895,14.597,14.5518,14.5744,276500.0
2008-06-02 15:10:00,19.35,19.4,19.34,19.36,269700.0,14.5669,14.6045,14.5594,14.5744,269700.0
2008-06-02 15:20:00,19.36,19.48,19.35,19.45,479600.0,14.5744,14.6647,14.5669,14.6422,479600.0
2008-06-02 15:30:00,19.46,19.48,19.43,19.44,319600.0,14.6497,14.6647,14.6271,14.6346,319600.0
2008-06-02 15:40:00,19.44,19.5,19.43,19.49,467600.0,14.6346,14.6798,14.6271,14.6723,467600.0
2008-06-02 15:50:00,19.48,19.5,19.46,19.48,1167300.0,14.6647,14.6798,14.6497,14.6647,1167300.0
2008-06-03 09:30:00,19.48,19.55,19.2,19.2,919400.0,14.6647,14.7174,14.454,14.454,919400.0
2008-06-03 09:40:00,19.22,19.22,19.09,19.12,777500.0,14.469,14.469,14.3711,14.3937,777500.0
2008-06-03 09:50:00,19.13,19.19,19.1,19.14,519900.0,14.4013,14.4464,14.3787,14.4088,519900.0
2008-06-03 10:00:00,19.14,19.36,19.14,19.29,1141400.0,14.4088,14.5744,14.4088,14.5217,1141400.0
2008-06-03 10:10:00,19.29,19.33,19.19,19.22,428900.0,14.5217,14.5518,14.4464,14.469,428900.0
2008-06-03 10:20:00,19.21,19.22,19.13,19.15,601400.0,14.4615,14.469,14.4013,14.4163,601400.0
2008-06-03 10:30:00,19.16,19.21,19.14,19.2,220200.0,14.4238,14.4615,14.4088,14.454,220200.0
2008-06-03 10:40:00,19.2,19.21,19.12,19.17,396700.0,14.454,14.4615,14.3937,14.4314,396700.0
2008-06-03 10:50:00,19.17,19.25,19.17,19.23,377200.0,14.4314,14.4916,14.4314,14.4765,377200.0
2008-06-03 11:00:00,19.22,19.32,19.21,19.28,529500.0,14.469,14.5443,14.4615,14.5142,529500.0
2008-06-03 11:10:00,19.28,19.32,19.25,19.3,258700.0,14.5142,14.5443,14.4916,14.5292,258700.0
2008-06-03 11:20:00,19.3,19.32,19.24,19.27,207400.0,14.5292,14.5443,14.4841,14.5067,207400.0
2008-06-03 11:30:00,19.26,19.28,19.2,19.21,273500.0,14.4991,14.5142,14.454,14.4615,273500.0
2008-06-03 11:40:00,19.21,19.25,19.21,19.22,165100.0,14.4615,14.4916,14.4615,14.469,165100.0
2008-06-03 11:50:00,19.22,19.28,19.2,19.24,318400.0,14.469,14.5142,14.454,14.4841,318400.0
2008-06-03 12:00:00,19.25,19.26,19.21,19.21,329300.0,14.4916,14.4991,14.4615,14.4615,329300.0
2008-06-03 12:10:00,19.22,19.24,19.21,19.21,129400.0,14.469,14.4841,14.4615,14.4615,129400.0
2008-06-03 12:20:00,19.21,19.22,19.17,19.19,162300.0,14.4615,14.469,14.4314,14.4464,162300.0
2008-06-03 12:30:00,19.18,19.2,19.15,19.18,229100.0,14.4389,14.454,14.4163,14.4389,229100.0
2008-06-03 12:40:00,19.18,19.2,19.13,19.14,272300.0,14.4389,14.454,14.4013,14.4088,272300.0
2008-06-03 12:50:00,19.14,19.17,19.1,19.11,261200.0,14.4088,14.4314,14.3787,14.3862,261200.0
2008-06-03 13:00:00,19.12,19.15,19.1,19.14,230600.0,14.3937,14.4163,14.3787,14.4088,230600.0
2008-06-03 13:10:00,19.14,19.19,19.14,19.18,173200.0,14.4088,14.4464,14.4088,14.4389,173200.0
2008-06-03 13:20:00,19.18,19.19,19.05,19.06,621700.0,14.4389,14.4464,14.341,14.3486,621700.0
2008-06-03 13:30:00,19.07,19.07,19.0,19.02,576300.0,14.3561,14.3561,14.3034,14.3185,576300.0
2008-06-03 13:40:00,19.02,19.04,19.0,19.03,433200.0,14.3185,14.3335,14.3034,14.326,433200.0
2008-06-03 13:50:00,19.03,19.03,18.91,19.02,871200.0,14.326,14.326,14.2356,14.3185,871200.0
2008-06-03 14:00:00,19.01,19.03,18.92,19.01,509500.0,14.3109,14.326,14.2432,14.3109,509500.0
2008-06-03 14:10:00,19.01,19.02,18.93,18.95,327000.0,14.3109,14.3185,14.2507,14.2658,327000.0
2008-06-03 14:20:00,18.95,18.96,18.86,18.91,662700.0,14.2658,14.2733,14.198,14.2356,662700.0
2008-06-03 14:30:00,18.9,18.93,18.81,18.82,954300.0,14.2281,14.2507,14.1604,14.1679,954300.0
2008-06-03 14:40:00,18.83,18.87,18.79,18.81,939100.0,14.1754,14.2055,14.1453,14.1604,939100.0
2008-06-03 14:50:00,18.82,18.89,18.79,18.89,699100.0,14.1679,14.2206,14.1453,14.2206,699100.0
2008-06-03 15:00:00,18.89,18.99,18.83,18.97,958000.0,14.2206,14.2959,14.1754,14.2808,958000.0
2008-06-03 15:10:00,18.96,18.96,18.9,18.92,545600.0,14.2733,14.2733,14.2281,14.2432,545600.0
2008-06-03 15:20:00,18.91,18.98,18.9,18.97,381900.0,14.2356,14.2883,14.2281,14.2808,381900.0
2008-06-03 15:30:00,18.97,19.0,18.92,18.99,531100.0,14.2808,14.3034,14.2432,14.2959,531100.0
2008-06-03 15:40:00,18.98,19.02,18.96,18.97,692900.0,14.2883,14.3185,14.2733,14.2808,692900.0
2008-06-03 15:50:00,18.98,18.99,18.92,18.93,1167500.0,14.2883,14.2959,14.2432,14.2507,1167500.0
2008-06-04 09:30:00,18.94,19.16,18.87,19.11,545800.0,14.2582,14.4238,14.2055,14.3862,545800.0
2008-06-04 09:40:00,19.11,19.21,19.07,19.2,478700.0,14.3862,14.4615,14.3561,14.454,478700.0
2008-06-04 09:50:00,19.2,19.25,19.1,19.18,585200.0,14.454,14.4916,14.3787,14.4389,585200.0
2008-06-04 10:00:00,19.19,19.2,19.08,19.1,704000.0,14.4464,14.454,14.3636,14.3787,704000.0
2008-06-04 10:10:00,19.09,19.14,19.05,19.1,575200.0,14.3711,14.4088,14.341,14.3787,575200.0
2008-06-04 10:20:00,19.09,19.18,19.08,19.15,545700.0,14.3711,14.4389,14.3636,14.4163,545700.0
2008-06-04 10:30:00,19.16,19.22,19.14,19.17,499600.0,14.4238,14.469,14.4088,14.4314,499600.0
2008-06-04 10:40:00,19.17,19.24,19.12,19.19,469800.0,14.4314,14.4841,14.3937,14.4464,469800.0
2008-06-04 10:50:00,19.19,19.27,19.18,19.25,598200.0,14.4464,14.5067,14.4389,14.4916,598200.0
2008-06-04 11:00:00,19.25,19.33,19.23,19.33,699000.0,14.4916,14.5518,14.4765,14.5518,699000.0
2008-06-04 11:10:00,19.32,19.4,19.31,19.4,654700.0,14.5443,14.6045,14.5368,14.6045,654700.0
2008-06-04 11:20:00,19.4,19.44,19.38,19.39,465400.0,14.6045,14.6346,14.5895,14.597,465400.0
2008-06-04 11:30:00,19.39,19.41,19.38,19.41,355100.0,14.597,14.612,14.5895,14.612,355100.0
2008-06-04 11:40:00,19.42,19.42,19.38,19.39,431400.0,14.6196,14.6196,14.5895,14.597,431400.0
2008-06-04 11:50:00,19.4,19.42,19.38,19.38,308100.0,14.6045,14.6196,14.5895,14.5895,308100.0
2008-06-04 12:00:00,19.38,19.39,19.31,19.35,351200.0,14.5895,14.597,14.5368,14.5669,351200.0
2008-06-04 12:10:00,19.34,19.4,19.32,19.4,245900.0,14.5594,14.6045,14.5443,14.6045,245900.0
2008-06-04 12:20:00,19.4,19.41,19.34,19.36,462900.0,14.6045,14.612,14.5594,14.5744,462900.0
2008-06-04 12:30:00,19.36,19.4,19.3,19.32,550600.0,14.5744,14.6045,14.5292,14.5443,550600.0
2008-06-04 12:40:00,19.33,19.35,19.28,19.29,506800.0,14.5518,14.5669,14.5142,14.5217,506800.0
2008-06-04 12:50:00,19.28,19.31,19.26,19.26,265500.0,14.5142,14.5368,14.4991,14.4991,265500.0
2008-06-04 13:00:00,19.26,19.28,19.19,19.21,324300.0,14.4991,14.5142,14.4464,14.4615,324300.0
2008-06-04 13:10:00,19.21,19.25,19.2,19.23,332200.0,14.4615,14.4916,14.454,14.4765,332200.0
2008-06-04 13:20:00,19.23,19.32,19.22,19.31,269800.0,14.4765,14.5443,14.469,14.5368,269800.0
2008-06-04 13:30:00,19.3,19.34,19.26,19.26,124400.0,14.5292,14.5594,14.4991,14.4991,124400.0
2008-06-04 13:40:00,19.26,19.33,19.26,19.32,247200.0,14.4991,14.5518,14.4991,14.5443,247200.0
2008-06-04 13:50:00,19.32,19.4,19.32,19.38,291300.0,14.5443,14.6045,14.5443,14.5895,291300.0
2008-06-04 14:00:00,19.38,19.39,19.32,19.32,292700.0,14.5895,14.597,14.5443,14.5443,292700.0
2008-06-04 14:10:00,19.32,19.33,19.23,19.26,775700.0,14.5443,14.5518,14.4765,14.4991,775700.0
2008-06-04 14:20:00,19.26,19.29,19.22,19.27,388900.0,14.4991,14.5217,14.469,14.5067,388900.0
2008-06-04 14:30:00,19.27,19.33,19.26,19.33,449100.0,14.5067,14.5518,14.4991,14.5518,449100.0
2008-06-04 14:40:00,19.32,19.33,19.13,19.14,745000.0,14.5443,14.5518,14.4013,14.4088,745000.0
2008-06-04 14:50:00,19.14,19.19,19.1,19.17,738600.0,14.4088,14.4464,14.3787,14.4314,738600.0
2008-06-04 15:00:00,19.17,19.24,19.15,19.19,510600.0,14.4314,14.4841,14.4163,14.4464,510600.0
2008-06-04 15:10:00,19.19,19.27,19.13,19.22,770400.0,14.4464,14.5067,14.4013,14.469,770400.0
2008-06-04 15:20:00,19.22,19.29,19.19,19.21,682800.0,14.469,14.5217,14.4464,14.4615,682800.0
2008-06-04 15:30:00,19.21,19.23,19.15,19.15,584100.0,14.4615,14.4765,14.4163,14.4163,584100.0
2008-06-04 15:40:00,19.14,19.25,19.13,19.22,780000.0,14.4088,14.4916,14.4013,14.469,780000.0
2008-06-04 15:50:00,19.24,19.28,19.22,19.25,1128000.0,14.4841,14.5142,14.469,14.4916,1128000.0
2008-06-05 09:30:00,19.4,19.41,19.13,19.23,597700.0,14.6045,14.612,14.4013,14.4765,597700.0
2008-06-05 09:40:00,19.23,19.33,19.2,19.31,441800.0,14.4765,14.5518,14.454,14.5368,441800.0
2008-06-05 09:50:00,19.32,19.38,19.29,19.35,332800.0,14.5443,14.5895,14.5217,14.5669,332800.0
2008-06-05 10:00:00,19.35,19.4,19.31,19.39,329500.0,14.5669,14.6045,14.5368,14.597,329500.0
2008-06-05 10:10:00,19.39,19.49,19.38,19.46,399200.0,14.597,14.6723,14.5895,14.6497,399200.0
2008-06-05 10:20:00,19.46,19.48,19.43,19.45,446500.0,14.6497,14.6647,14.6271,14.6422,446500.0
2008-06-05 10:30:00,19.45,19.48,19.44,19.45,359900.0,14.6422,14.6647,14.6346,14.6422,359900.0
2008-06-05 10:40:00,19.44,19.45,19.39,19.42,326200.0,14.6346,14.6422,14.597,14.6196,326200.0
2008-06-05 10:50:00,19.43,19.45,19.38,19.41,332900.0,14.6271,14.6422,14.5895,14.612,332900.0
2008-06-05 11:00:00,19.42,19.44,19.39,19.4,222400.0,14.6196,14.6346,14.597,14.6045,222400.0
2008-06-05 11:10:00,19.4,19.42,19.39,19.42,338900.0,14.6045,14.6196,14.597,14.6196,338900.0
2008-06-05 11:20:00,19.42,19.43,19.25,19.28,1095100.0,14.6196,14.6271,14.4916,14.5142,1095100.0
2008-06-05 11:30:00,19.27,19.31,19.27,19.31,140600.0,14.5067,14.5368,14.5067,14.5368,140600.0
2008-06-05 11:40:00,19.31,19.37,19.3,19.36,167500.0,14.5368,14.5819,14.5292,14.5744,167500.0
2008-06-05 11:50:00,19.37,19.38,19.33,19.33,152100.0,14.5819,14.5895,14.5518,14.5518,152100.0
2008-06-05 12:00:00,19.34,19.39,19.32,19.35,124600.0,14.5594,14.597,14.5443,14.5669,124600.0
2008-06-05 12:10:00,19.35,19.36,19.32,19.35,110600.0,14.5669,14.5744,14.5443,14.5669,110600.0
2008-06-05 12:20:00,19.35,19.41,19.34,19.37,166400.0,14.5669,14.612,14.5594,14.5819,166400.0
2008-06-05 12:30:00,19.37,19.39,19.33,19.36,360800.0,14.5819,14.597,14.5518,14.5744,360800.0
2008-06-05 12:40:00,19.35,19.42,19.34,19.37,317600.0,14.5669,14.6196,14.5594,14.5819,317600.0
2008-06-05 12:50:00,19.38,19.44,19.38,19.38,608700.0,14.5895,14.6346,14.5895,14.5895,608700.0
2008-06-05 13:00:00,19.39,19.41,19.39,19.39,89800.0,14.597,14.612,14.597,14.597,89800.0
2008-06-05 13:10:00,19.4,19.42,19.39,19.4,142800.0,14.6045,14.6196,14.597,14.6045,142800.0
2008-06-05 13:20:00,19.39,19.4,19.35,19.35,595300.0,14.597,14.6045,14.5669,14.5669,595300.0
2008-06-05 13:30:00,19.36,19.38,19.33,19.37,267100.0,14.5744,14.5895,14.5518,14.5819,267100.0
2008-06-05 13:40:00,19.38,19.4,19.36,19.37,174800.0,14.5895,14.6045,14.5744,14.5819,174800.0
2008-06-05 13:50:00,19.38,19.38,19.35,19.36,90800.0,14.5895,14.5895,14.5669,14.5744,90800.0
2008-06-05 14:00:00,19.37,19.37,19.3,19.34,424600.0,14.5819,14.5819,14.5292,14.5594,424600.0
2008-06-05 14:10:00,19.34,19.36,19.3,19.32,312200.0,14.5594,14.5744,14.5292,14.5443,312200.0
2008-06-05 14:20:00,19.32,19.32,19.24,19.26,575800.0,14.5443,14.5443,14.4841,14.4991,575800.0
2008-06-05 14:30:00,19.25,19.26,19.19,19.25,374700.0,14.4916,14.4991,14.4464,14.4916,374700.0
2008-06-05 14:40:00,19.25,19.28,19.23,19.24,262700.0,14.4916,14.5142,14.4765,14.4841,262700.0
2008-06-05 14:50:00,19.25,19.3,19.21,19.29,356600.0,14.4916,14.5292,14.4615,14.5217,356600.0
2008-06-05 15:00:00,19.29,19.35,19.27,19.35,326100.0,14.5217,14.5669,14.5067,14.5669,326100.0
2008-06-05 15:10:00,19.34,19.41,19.33,19.36,462800.0,14.5594,14.612,14.5518,14.5744,462800.0
2008-06-05 15:20:00,19.37,19.37,19.32,19.34,339100.0,14.5819,14.5819,14.5443,14.5594,339100.0
2008-06-05 15:30:00,19.34,19.45,19.32,19.43,1101400.0,14.5594,14.6422,14.5443,14.6271,1101400.0
2008-06-05 15:40:00,19.43,19.44,19.37,19.39,798800.0,14.6271,14.6346,14.5819,14.597,798800.0
2008-06-05 15:50:00,19.38,19.39,19.29,19.31,2230200.0,14.5895,14.597,14.5217,14.5368,2230200.0
2008-06-06 09:30:00,19.07,19.16,18.91,19.13,985000.0,14.3561,14.4238,14.2356,14.4013,985000.0
2008-06-06 09:40:00,19.13,19.28,19.13,19.14,535800.0,14.4013,14.5142,14.4013,14.4088,535800.0
2008-06-06 09:50:00,19.14,19.19,19.03,19.03,640000.0,14.4088,14.4464,14.326,14.326,640000.0
2008-06-06 10:00:00,19.03,19.04,18.94,18.96,650400.0,14.326,14.3335,14.2582,14.2733,650400.0
2008-06-06 10:10:00,18.96,19.02,18.95,19.02,392900.0,14.2733,14.3185,14.2658,14.3185,392900.0
2008-06-06 10:20:00,19.02,19.02,18.94,18.95,497300.0,14.3185,14.3185,14.2582,14.2658,497300.0
2008-06-06 10:30:00,18.95,19.05,18.93,18.99,718800.0,14.2658,14.341,14.2507,14.2959,718800.0
2008-06-06 10:40:00,18.99,19.04,18.95,19.02,449700.0,14.2959,14.3335,14.2658,14.3185,449700.0
2008-06-06 10:50:00,19.02,19.06,18.99,19.0,357900.0,14.3185,14.3486,14.2959,14.3034,357900.0
2008-06-06 11:00:00,19.0,19.05,18.96,19.0,418900.0,14.3034,14.341,14.2733,14.3034,418900.0
2008-06-06 11:10:00,19.0,19.01,18.95,19.01,437300.0,14.3034,14.3109,14.2658,14.3109,437300.0
2008-06-06 11:20:00,19.01,19.01,18.94,18.94,241700.0,14.3109,14.3109,14.2582,14.2582,241700.0
2008-06-06 11:30:00,18.95,19.02,18.94,19.01,405000.0,14.2658,14.3185,14.2582,14.3109,405000.0
2008-06-06 11:40:00,19.01,19.07,18.98,19.05,436300.0,14.3109,14.3561,14.2883,14.341,436300.0
2008-06-06 11:50:00,19.06,19.1,19.05,19.06,338100.0,14.3486,14.3787,14.341,14.3486,338100.0
2008-06-06 12:00:00,19.06,19.07,19.0,19.04,394900.0,14.3486,14.3561,14.3034,14.3335,394900.0
2008-06-06 12:10:00,19.05,19.1,19.05,19.1,336200.0,14.341,14.3787,14.341,14.3787,336200.0
2008-06-06 12:20:00,19.09,19.1,19.03,19.05,177000.0,14.3711,14.3787,14.326,14.341,177000.0
2008-06-06 12:30:00,19.05,19.1,19.04,19.08,226800.0,14.341,14.3787,14.3335,14.3636,226800.0
2008-06-06 12:40:00,19.08,19.12,19.08,19.11,292400.0,14.3636,14.3937,14.3636,14.3862,292400.0
2008-06-06 12:50:00,19.11,19.12,19.04,19.06,312100.0,14.3862,14.3937,14.3335,14.3486,312100.0
2008-06-06 13:00:00,19.07,19.1,19.0,19.01,437100.0,14.3561,14.3787,14.3034,14.3109,437100.0
2008-06-06 13:10:00,19.01,19.05,19.0,19.01,347600.0,14.3109,14.341,14.3034,14.3109,347600.0
2008-06-06 13:20:00,19.01,19.08,19.0,19.05,403200.0,14.3109,14.3636,14.3034,14.341,403200.0
2008-06-06 13:30:00,19.05,19.07,19.02,19.03,249700.0,14.341,14.3561,14.3185,14.326,249700.0
2008-06-06 13:40:00,19.03,19.05,19.02,19.04,229600.0,14.326,14.341,14.3185,14.3335,229600.0
2008-06-06 13:50:00,19.05,19.05,19.0,19.05,372400.0,14.341,14.341,14.3034,14.341,372400.0
2008-06-06 14:00:00,19.04,19.05,18.99,19.0,486100.0,14.3335,14.341,14.2959,14.3034,486100.0
2008-06-06 14:10:00,19.0,19.01,18.93,18.96,963100.0,14.3034,14.3109,14.2507,14.2733,963100.0
2008-06-06 14:20:00,18.95,18.98,18.88,18.94,699500.0,14.2658,14.2883,14.2131,14.2582,699500.0
2008-06-06 14:30:00,18.94,18.97,18.9,18.92,303500.0,14.2582,14.2808,14.2281,14.2432,303500.0
2008-06-06 14:40:00,18.91,19.0,18.9,18.98,643500.0,14.2356,14.3034,14.2281,14.2883,643500.0
2008-06-06 14:50:00,18.98,19.0,18.98,18.98,676900.0,14.2883,14.3034,14.2883,14.2883,676900.0
2008-06-06 15:00:00,18.98,19.07,18.96,19.06,784900.0,14.2883,14.3561,14.2733,14.3486,784900.0
2008-06-06 15:10:00,19.06,19.12,19.03,19.03,832000.0,14.3486,14.3937,14.326,14.326,832000.0
2008-06-06 15:20:00,19.03,19.04,18.95,18.98,806300.0,14.326,14.3335,14.2658,14.2883,806300.0
2008-06-06 15:30:00,18.98,19.01,18.9,18.95,884700.0,14.2883,14.3109,14.2281,14.2658,884700.0
2008-06-06 15:40:00,18.96,18.98,18.91,18.93,820000.0,14.2733,14.2883,14.2356,14.2507,820000.0
2008-06-06 15:50:00,18.93,18.96,18.89,18.91,1479400.0,14.2507,14.2733,14.2206,14.2356,1479400.0
2008-06-09 09:30:00,19.02,19.07,18.81,18.92,655400.0,14.3185,14.3561,14.1604,14.2432,655400.0
2008-06-09 09:40:00,18.92,18.92,18.78,18.82,755300.0,14.2432,14.2432,14.1378,14.1679,755300.0
2008-06-09 09:50:00,18.82,18.96,18.8,18.96,723900.0,14.1679,14.2733,14.1528,14.2733,723900.0
2008-06-09 10:00:00,18.96,19.02,18.87,18.92,611000.0,14.2733,14.3185,14.2055,14.2432,611000.0
2008-06-09 10:10:00,18.93,19.13,18.91,18.98,615900.0,14.2507,14.4013,14.2356,14.2883,615900.0
2008-06-09 10:20:00,18.98,19.04,18.91,18.93,433600.0,14.2883,14.3335,14.2356,14.2507,433600.0
2008-06-09 10:30:00,18.93,18.97,18.9,18.9,317700.0,14.2507,14.2808,14.2281,14.2281,317700.0
2008-06-09 10:40:00,18.9,18.92,18.81,18.83,377400.0,14.2281,14.2432,14.1604,14.1754,377400.0
2008-06-09 10:50:00,18.83,18.84,18.78,18.8,385500.0,14.1754,14.1829,14.1378,14.1528,385500.0
2008-06-09 11:00:00,18.8,18.8,18.72,18.72,510500.0,14.1528,14.1528,14.0926,14.0926,510500.0
2008-06-09 11:10:00,18.73,18.75,18.72,18.73,245500.0,14.1001,14.1152,14.0926,14.1001,245500.0
2008-06-09 11:20:00,18.73,18.82,18.72,18.82,282300.0,14.1001,14.1679,14.0926,14.1679,282300.0
2008-06-09 11:30:00,18.82,18.83,18.77,18.79,269400.0,14.1679,14.1754,14.1302,14.1453,269400.0
2008-06-09 11:40:00,18.8,18.81,18.75,18.77,258700.0,14.1528,14.1604,14.1152,14.1302,258700.0
2008-06-09 11:50:00,18.78,18.78,18.75,18.75,180900.0,14.1378,14.1378,14.1152,14.1152,180900.0
2008-06-09 12:00:00,18.75,18.76,18.7,18.72,263600.0,14.1152,14.1227,14.0776,14.0926,263600.0
2008-06-09 12:10:00,18.71,18.74,18.7,18.71,144000.0,14.0851,14.1077,14.0776,14.0851,144000.0
2008-06-09 12:20:00,18.71,18.72,18.66,18.66,314500.0,14.0851,14.0926,14.0474,14.0474,314500.0
2008-06-09 12:30:00,18.66,18.68,18.64,18.67,277800.0,14.0474,14.0625,14.0324,14.055,277800.0
2008-06-09 12:40:00,18.66,18.68,18.64,18.66,241100.0,14.0474,14.0625,14.0324,14.0474,241100.0
2008-06-09 12:50:00,18.67,18.71,18.66,18.71,181200.0,14.055,14.0851,14.0474,14.0851,181200.0
2008-06-09 13:00:00,18.71,18.71,18.64,18.65,244100.0,14.0851,14.0851,14.0324,14.0399,244100.0
2008-06-09 13:10:00,18.65,18.67,18.57,18.58,383400.0,14.0399,14.055,13.9797,13.9872,383400.0
2008-06-09 13:20:00,18.58,18.59,18.55,18.59,301600.0,13.9872,13.9947,13.9646,13.9947,301600.0
2008-06-09 13:30:00,18.59,18.63,18.57,18.6,257200.0,13.9947,14.0249,13.9797,14.0023,257200.0
2008-06-09 13:40:00,18.6,18.61,18.55,18.55,324000.0,14.0023,14.0098,13.9646,13.9646,324000.0
2008-06-09 13:50:00,18.55,18.56,18.5,18.52,684000.0,13.9646,13.9722,13.927,13.942,684000.0
2008-06-09 14:00:00,18.51,18.54,18.47,18.48,1015700.0,13.9345,13.9571,13.9044,13.9119,1015700.0
2008-06-09 14:10:00,18.47,18.52,18.4,18.52,1071000.0,13.9044,13.942,13.8517,13.942,1071000.0
2008-06-09 14:20:00,18.52,18.64,18.51,18.63,874800.0,13.942,14.0324,13.9345,14.0249,874800.0
2008-06-09 14:30:00,18.62,18.72,18.59,18.71,829200.0,14.0173,14.0926,13.9947,14.0851,829200.0
2008-06-09 14:40:00,18.71,18.8,18.67,18.77,880900.0,14.0851,14.1528,14.055,14.1302,880900.0
2008-06-09 14:50:00,18.77,18.81,18.74,18.75,1104400.0,14.1302,14.1604,14.1077,14.1152,1104400.0
2008-06-09 15:00:00,18.75,18.8,18.73,18.77,901800.0,14.1152,14.1528,14.1001,14.1302,901800.0
2008-06-09 15:10:00,18.77,18.83,18.76,18.79,555200.0,14.1302,14.1754,14.1227,14.1453,555200.0
2008-06-09 15:20:00,18.79,18.86,18.77,18.82,528200.0,14.1453,14.198,14.1302,14.1679,528200.0
2008-06-09 15:30:00,18.82,18.87,18.81,18.84,631000.0,14.1679,14.2055,14.1604,14.1829,631000.0
2008-06-09 15:40:00,18.84,18.98,18.83,18.95,940100.0,14.1829,14.2883,14.1754,14.2658,940100.0
2008-06-09 15:50:00,18.95,18.95,18.89,18.93,1140300.0,14.2658,14.2658,14.2206,14.2507,1140300.0
2008-06-10 09:30:00,18.62,18.76,18.6,18.64,1068100.0,14.0173,14.1227,14.0023,14.0324,1068100.0
2008-06-10 09:40:00,18.65,18.72,18.63,18.64,647300.0,14.0399,14.0926,14.0249,14.0324,647300.0
2008-06-10 09:50:00,18.64,18.7,18.64,18.68,822900.0,14.0324,14.0776,14.0324,14.0625,822900.0
2008-06-10 10:00:00,18.68,18.78,18.66,18.76,880300.0,14.0625,14.1378,14.0474,14.1227,880300.0
2008-06-10 10:10:00,18.75,18.83,18.74,18.79,609100.0,14.1152,14.1754,14.1077,14.1453,609100.0
2008-06-10 10:20:00,18.79,18.8,18.75,18.75,612300.0,14.1453,14.1528,14.1152,14.1152,612300.0
2008-06-10 10:30:00,18.75,18.8,18.74,18.79,825800.0,14.1152,14.1528,14.1077,14.1453,825800.0
2008-06-10 10:40:00,18.79,18.86,18.76,18.85,740000.0,14.1453,14.198,14.1227,14.1905,740000.0
2008-06-10 10:50:00,18.85,18.85,18.73,18.79,540600.0,14.1905,14.1905,14.1001,14.1453,540600.0
2008-06-10 11:00:00,18.78,18.84,18.75,18.8,443700.0,14.1378,14.1829,14.1152,14.1528,443700.0
2008-06-10 11:10:00,18.81,18.86,18.77,18.84,481300.0,14.1604,14.198,14.1302,14.1829,481300.0
2008-06-10 11:20:00,18.84,18.89,18.83,18.83,414900.0,14.1829,14.2206,14.1754,14.1754,414900.0
2008-06-10 11:30:00,18.84,18.84,18.76,18.79,268400.0,14.1829,14.1829,14.1227,14.1453,268400.0
2008-06-10 11:40:00,18.79,18.96,18.78,18.92,523500.0,14.1453,14.2733,14.1378,14.2432,523500.0
2008-06-10 11:50:00,18.92,18.94,18.86,18.87,375600.0,14.2432,14.2582,14.198,14.2055,375600.0
2008-06-10 12:00:00,18.88,18.95,18.84,18.9,424100.0,14.2131,14.2658,14.1829,14.2281,424100.0
2008-06-10 12:10:00,18.9,19.02,18.9,19.0,498800.0,14.2281,14.3185,14.2281,14.3034,498800.0
2008-06-10 12:20:00,18.99,19.01,18.96,18.99,903900.0,14.2959,14.3109,14.2733,14.2959,903900.0
2008-06-10 12:30:00,18.99,19.04,18.99,19.03,465600.0,14.2959,14.3335,14.2959,14.326,465600.0
2008-06-10 12:40:00,19.02,19.03,18.99,19.01,372000.0,14.3185,14.326,14.2959,14.3109,372000.0
2008-06-10 12:50:00,19.01,19.05,19.01,19.03,665500.0,14.3109,14.341,14.3109,14.326,665500.0
2008-06-10 13:00:00,19.03,19.06,19.03,19.05,445100.0,14.326,14.3486,14.326,14.341,445100.0
2008-06-10 13:10:00,19.06,19.16,19.05,19.15,673000.0,14.3486,14.4238,14.341,14.4163,673000.0
2008-06-10 13:20:00,19.15,19.18,19.06,19.08,583300.0,14.4163,14.4389,14.3486,14.3636,583300.0
2008-06-10 13:30:00,19.08,19.16,19.08,19.15,1670800.0,14.3636,14.4238,14.3636,14.4163,1670800.0
2008-06-10 13:40:00,19.15,19.15,19.06,19.07,862100.0,14.4163,14.4163,14.3486,14.3561,862100.0
2008-06-10 13:50:00,19.07,19.08,18.94,18.97,750400.0,14.3561,14.3636,14.2582,14.2808,750400.0
2008-06-10 14:00:00,18.98,19.02,18.86,18.88,1035500.0,14.2883,14.3185,14.198,14.2131,1035500.0
2008-06-10 14:10:00,18.87,18.94,18.87,18.87,377700.0,14.2055,14.2582,14.2055,14.2055,377700.0
2008-06-10 14:20:00,18.87,18.95,18.87,18.93,285400.0,14.2055,14.2658,14.2055,14.2507,285400.0
2008-06-10 14:30:00,18.93,18.98,18.92,18.94,453100.0,14.2507,14.2883,14.2432,14.2582,453100.0
2008-06-10 14:40:00,18.95,18.97,18.91,18.92,180200.0,14.2658,14.2808,14.2356,14.2432,180200.0
2008-06-10 14:50:00,18.92,18.97,18.9,18.97,707900.0,14.2432,14.2808,14.2281,14.2808,707900.0
2008-06-10 15:00:00,18.97,19.0,18.95,18.97,1238200.0,14.2808,14.3034,14.2658,14.2808,1238200.0
2008-06-10 15:10:00,18.96,19.01,18.94,18.98,878600.0,14.2733,14.3109,14.2582,14.2883,878600.0
2008-06-10 15:20:00,18.98,19.02,18.98,19.01,533000.0,14.2883,14.3185,14.2883,14.3109,533000.0
2008-06-10 15:30:00,19.0,19.02,19.0,19.0,993300.0,14.3034,14.3185,14.3034,14.3034,993300.0
2008-06-10 15:40:00,19.01,19.02,19.0,19.0,648000.0,14.3109,14.3185,14.3034,14.3034,648000.0
2008-06-10 15:50:00,19.0,19.04,18.97,18.97,1974000.0,14.3034,14.3335,14.2808,14.2808,1974000.0
2008-06-11 09:30:00,18.81,19.02,18.79,18.98,1702200.0,14.1604,14.3185,14.1453,14.2883,1702200.0
2008-06-11 09:40:00,18.99,19.04,18.91,19.03,1147900.0,14.2959,14.3335,14.2356,14.326,1147900.0
2008-06-11 09:50:00,19.03,19.04,18.97,18.99,1173900.0,14.326,14.3335,14.2808,14.2959,1173900.0
2008-06-11 10:00:00,18.98,19.0,18.97,18.97,1331600.0,14.2883,14.3034,14.2808,14.2808,1331600.0
2008-06-11 10:10:00,18.97,18.99,18.95,18.97,2098200.0,14.2808,14.2959,14.2658,14.2808,2098200.0
2008-06-11 10:20:00,18.97,18.99,18.96,18.97,1311300.0,14.2808,14.2959,14.2733,14.2808,1311300.0
2008-06-11 10:30:00,18.97,19.09,18.95,19.02,2042800.0,14.2808,14.3711,14.2658,14.3185,2042800.0
2008-06-11 10:40:00,19.03,19.03,18.92,18.98,1154300.0,14.326,14.326,14.2432,14.2883,1154300.0
2008-06-11 10:50:00,18.99,19.05,18.96,19.05,1345100.0,14.2959,14.341,14.2733,14.341,1345100.0
2008-06-11 11:00:00,19.05,19.06,18.99,19.0,813800.0,14.341,14.3486,14.2959,14.3034,813800.0
2008-06-11 11:10:00,19.01,19.05,18.99,19.02,434300.0,14.3109,14.341,14.2959,14.3185,434300.0
2008-06-11 11:20:00,19.02,19.03,18.99,19.0,1137200.0,14.3185,14.326,14.2959,14.3034,1137200.0
2008-06-11 11:30:00,19.0,19.01,18.93,18.99,958400.0,14.3034,14.3109,14.2507,14.2959,958400.0
2008-06-11 11:40:00,18.99,19.01,18.92,18.96,477700.0,14.2959,14.3109,14.2432,14.2733,477700.0
2008-06-11 11:50:00,18.96,19.0,18.89,18.96,592400.0,14.2733,14.3034,14.2206,14.2733,592400.0
2008-06-11 12:00:00,18.96,18.98,18.92,18.96,536900.0,14.2733,14.2883,14.2432,14.2733,536900.0
2008-06-11 12:10:00,18.96,18.99,18.95,18.97,718000.0,14.2733,14.2959,14.2658,14.2808,718000.0
2008-06-11 12:20:00,18.97,19.01,18.97,18.97,524600.0,14.2808,14.3109,14.2808,14.2808,524600.0
2008-06-11 12:30:00,18.98,19.0,18.97,18.98,496100.0,14.2883,14.3034,14.2808,14.2883,496100.0
2008-06-11 12:40:00,18.99,19.01,18.96,18.99,853500.0,14.2959,14.3109,14.2733,14.2959,853500.0
2008-06-11 12:50:00,18.99,19.01,18.98,18.99,332000.0,14.2959,14.3109,14.2883,14.2959,332000.0
2008-06-11 13:00:00,18.99,19.05,18.99,19.02,1038500.0,14.2959,14.341,14.2959,14.3185,1038500.0
2008-06-11 13:10:00,19.02,19.03,18.98,19.01,618800.0,14.3185,14.326,14.2883,14.3109,618800.0
2008-06-11 13:20:00,19.01,19.03,19.0,19.03,196400.0,14.3109,14.326,14.3034,14.326,196400.0
2008-06-11 13:30:00,19.02,19.03,18.97,19.0,483200.0,14.3185,14.326,14.2808,14.3034,483200.0
2008-06-11 13:40:00,19.0,19.07,18.99,19.04,543600.0,14.3034,14.3561,14.2959,14.3335,543600.0
2008-06-11 13:50:00,19.03,19.04,18.99,19.02,621900.0,14.326,14.3335,14.2959,14.3185,621900.0
2008-06-11 14:00:00,19.03,19.04,18.99,19.01,816800.0,14.326,14.3335,14.2959,14.3109,816800.0
2008-06-11 14:10:00,19.0,19.02,18.99,19.01,533700.0,14.3034,14.3185,14.2959,14.3109,533700.0
2008-06-11 14:20:00,19.02,19.03,19.0,19.0,435200.0,14.3185,14.326,14.3034,14.3034,435200.0
2008-06-11 14:30:00,19.01,19.01,18.99,18.99,837100.0,14.3109,14.3109,14.2959,14.2959,837100.0
2008-06-11 14:40:00,19.0,19.01,18.99,19.0,251800.0,14.3034,14.3109,14.2959,14.3034,251800.0
2008-06-11 14:50:00,19.0,19.0,18.99,18.99,301700.0,14.3034,14.3034,14.2959,14.2959,301700.0
2008-06-11 15:00:00,18.99,19.02,18.99,19.0,267700.0,14.2959,14.3185,14.2959,14.3034,267700.0
2008-06-11 15:10:00,19.0,19.02,18.99,18.99,803100.0,14.3034,14.3185,14.2959,14.2959,803100.0
2008-06-11 15:20:00,18.98,18.99,18.83,18.9,1331300.0,14.2883,14.2959,14.1754,14.2281,1331300.0
2008-06-11 15:30:00,18.9,18.93,18.77,18.77,1263100.0,14.2281,14.2507,14.1302,14.1302,1263100.0
2008-06-11 15:40:00,18.77,18.8,18.68,18.75,2430000.0,14.1302,14.1528,14.0625,14.1152,2430000.0
2008-06-11 15:50:00,18.74,18.78,18.72,18.73,2377000.0,14.1077,14.1378,14.0926,14.1001,2377000.0
2008-06-12 09:30:00,18.89,19.02,18.78,19.02,724900.0,14.2206,14.3185,14.1378,14.3185,724900.0
2008-06-12 09:40:00,19.01,19.14,18.99,19.1,1501000.0,14.3109,14.4088,14.2959,14.3787,1501000.0
2008-06-12 09:50:00,19.1,19.26,19.09,19.2,1445300.0,14.3787,14.4991,14.3711,14.454,1445300.0
2008-06-12 10:00:00,19.2,19.23,19.18,19.21,792600.0,14.454,14.4765,14.4389,14.4615,792600.0
2008-06-12 10:10:00,19.21,19.23,19.11,19.15,715100.0,14.4615,14.4765,14.3862,14.4163,715100.0
2008-06-12 10:20:00,19.15,19.17,19.08,19.12,969300.0,14.4163,14.4314,14.3636,14.3937,969300.0
2008-06-12 10:30:00,19.11,19.2,19.1,19.17,1673500.0,14.3862,14.454,14.3787,14.4314,1673500.0
2008-06-12 10:40:00,19.17,19.23,19.15,19.23,770900.0,14.4314,14.4765,14.4163,14.4765,770900.0
2008-06-12 10:50:00,19.23,19.28,19.2,19.27,655600.0,14.4765,14.5142,14.454,14.5067,655600.0
2008-06-12 11:00:00,19.27,19.32,19.26,19.27,618500.0,14.5067,14.5443,14.4991,14.5067,618500.0
2008-06-12 11:10:00,19.27,19.42,19.27,19.41,1031200.0,14.5067,14.6196,14.5067,14.612,1031200.0
2008-06-12 11:20:00,19.41,19.43,19.36,19.42,899900.0,14.612,14.6271,14.5744,14.6196,899900.0
2008-06-12 11:30:00,19.42,19.49,19.42,19.47,1074400.0,14.6196,14.6723,14.6196,14.6572,1074400.0
2008-06-12 11:40:00,19.47,19.49,19.41,19.43,1714700.0,14.6572,14.6723,14.612,14.6271,1714700.0
2008-06-12 11:50:00,19.43,19.45,19.4,19.41,579000.0,14.6271,14.6422,14.6045,14.612,579000.0
2008-06-12 12:00:00,19.4,19.44,19.4,19.43,319900.0,14.6045,14.6346,14.6045,14.6271,319900.0
2008-06-12 12:10:00,19.44,19.45,19.4,19.41,319700.0,14.6346,14.6422,14.6045,14.612,319700.0
2008-06-12 12:20:00,19.41,19.42,19.4,19.41,220100.0,14.612,14.6196,14.6045,14.612,220100.0
2008-06-12 12:30:00,19.42,19.43,19.4,19.4,400600.0,14.6196,14.6271,14.6045,14.6045,400600.0
2008-06-12 12:40:00,19.4,19.44,19.4,19.4,724000.0,14.6045,14.6346,14.6045,14.6045,724000.0
2008-06-12 12:50:00,19.4,19.41,19.4,19.4,1015000.0,14.6045,14.612,14.6045,14.6045,1015000.0
2008-06-12 13:00:00,19.4,19.44,19.4,19.42,561800.0,14.6045,14.6346,14.6045,14.6196,561800.0
2008-06-12 13:10:00,19.41,19.42,19.4,19.4,629900.0,14.612,14.6196,14.6045,14.6045,629900.0
2008-06-12 13:20:00,19.41,19.42,19.4,19.4,449900.0,14.612,14.6196,14.6045,14.6045,449900.0
2008-06-12 13:30:00,19.4,19.43,19.4,19.42,494300.0,14.6045,14.6271,14.6045,14.6196,494300.0
2008-06-12 13:40:00,19.41,19.42,19.39,19.4,768100.0,14.612,14.6196,14.597,14.6045,768100.0
2008-06-12 13:50:00,19.4,19.43,19.4,19.41,844600.0,14.6045,14.6271,14.6045,14.612,844600.0
2008-06-12 14:00:00,19.41,19.42,19.39,19.42,1692700.0,14.612,14.6196,14.597,14.6196,1692700.0
2008-06-12 14:10:00,19.41,19.46,19.4,19.43,682700.0,14.612,14.6497,14.6045,14.6271,682700.0
2008-06-12 14:20:00,19.42,19.46,19.41,19.42,479700.0,14.6196,14.6497,14.612,14.6196,479700.0
2008-06-12 14:30:00,19.42,19.44,19.4,19.4,437600.0,14.6196,14.6346,14.6045,14.6045,437600.0
2008-06-12 14:40:00,19.41,19.41,19.35,19.38,2193800.0,14.612,14.612,14.5669,14.5895,2193800.0
2008-06-12 14:50:00,19.38,19.42,19.38,19.41,991800.0,14.5895,14.6196,14.5895,14.612,991800.0
2008-06-12 15:00:00,19.42,19.42,19.33,19.41,1030600.0,14.6196,14.6196,14.5518,14.612,1030600.0
2008-06-12 15:10:00,19.4,19.44,19.39,19.4,2112000.0,14.6045,14.6346,14.597,14.6045,2112000.0
2008-06-12 15:20:00,19.4,19.43,19.39,19.4,1948300.0,14.6045,14.6271,14.597,14.6045,1948300.0
2008-06-12 15:30:00,19.41,19.43,19.29,19.35,2464000.0,14.612,14.6271,14.5217,14.5669,2464000.0
2008-06-12 15:40:00,19.35,19.39,19.34,19.38,1656400.0,14.5669,14.597,14.5594,14.5895,1656400.0
2008-06-12 15:50:00,19.37,19.39,19.35,19.37,2072600.0,14.5819,14.597,14.5669,14.5819,2072600.0
2008-06-13 09:30:00,19.51,19.62,19.46,19.58,863900.0,14.6873,14.7701,14.6497,14.74,863900.0
2008-06-13 09:40:00,19.58,19.59,19.45,19.58,649200.0,14.74,14.7476,14.6422,14.74,649200.0
2008-06-13 09:50:00,19.59,19.79,19.57,19.76,1402800.0,14.7476,14.8981,14.7325,14.8755,1402800.0
2008-06-13 10:00:00,19.75,19.89,19.74,19.83,1060300.0,14.868,14.9734,14.8605,14.9282,1060300.0
2008-06-13 10:10:00,19.83,19.99,19.82,19.98,1151000.0,14.9282,15.0487,14.9207,15.0411,1151000.0
2008-06-13 10:20:00,19.98,20.0,19.88,19.89,1300500.0,15.0411,15.0562,14.9659,14.9734,1300500.0
2008-06-13 10:30:00,19.88,19.93,19.84,19.84,738700.0,14.9659,15.0035,14.9358,14.9358,738700.0
2008-06-13 10:40:00,19.84,19.91,19.78,19.83,664500.0,14.9358,14.9885,14.8906,14.9282,664500.0
2008-06-13 10:50:00,19.82,19.85,19.71,19.81,658800.0,14.9207,14.9433,14.8379,14.9132,658800.0
2008-06-13 11:00:00,19.82,19.85,19.76,19.8,1026300.0,14.9207,14.9433,14.8755,14.9056,1026300.0
2008-06-13 11:10:00,19.81,19.87,19.78,19.84,686700.0,14.9132,14.9583,14.8906,14.9358,686700.0
2008-06-13 11:20:00,19.84,19.91,19.81,19.89,485400.0,14.9358,14.9885,14.9132,14.9734,485400.0
2008-06-13 11:30:00,19.89,19.89,19.81,19.85,670700.0,14.9734,14.9734,14.9132,14.9433,670700.0
2008-06-13 11:40:00,19.85,19.94,19.84,19.9,774500.0,14.9433,15.011,14.9358,14.9809,774500.0
2008-06-13 11:50:00,19.9,19.91,19.89,19.9,349800.0,14.9809,14.9885,14.9734,14.9809,349800.0
2008-06-13 12:00:00,19.9,19.95,19.89,19.9,812100.0,14.9809,15.0186,14.9734,14.9809,812100.0
2008-06-13 12:10:00,19.91,19.93,19.9,19.91,795900.0,14.9885,15.0035,14.9809,14.9885,795900.0
2008-06-13 12:20:00,19.91,19.92,19.89,19.9,550400.0,14.9885,14.996,14.9734,14.9809,550400.0
2008-06-13 12:30:00,19.91,19.93,19.9,19.9,432100.0,14.9885,15.0035,14.9809,14.9809,432100.0
2008-06-13 12:40:00,19.9,19.92,19.89,19.9,829600.0,14.9809,14.996,14.9734,14.9809,829600.0
2008-06-13 12:50:00,19.9,19.94,19.9,19.91,478400.0,14.9809,15.011,14.9809,14.9885,478400.0
2008-06-13 13:00:00,19.9,19.92,19.9,19.9,813200.0,14.9809,14.996,14.9809,14.9809,813200.0
2008-06-13 13:10:00,19.9,19.98,19.9,19.96,925400.0,14.9809,15.0411,14.9809,15.0261,925400.0
2008-06-13 13:20:00,19.96,19.96,19.9,19.92,450100.0,15.0261,15.0261,14.9809,14.996,450100.0
2008-06-13 13:30:00,19.92,19.96,19.89,19.89,1068600.0,14.996,15.0261,14.9734,14.9734,1068600.0
2008-06-13 13:40:00,19.89,19.93,19.86,19.9,880100.0,14.9734,15.0035,14.9508,14.9809,880100.0
2008-06-13 13:50:00,19.9,19.93,19.9,19.91,1073600.0,14.9809,15.0035,14.9809,14.9885,1073600.0
2008-06-13 14:00:00,19.91,19.95,19.89,19.92,1438900.0,14.9885,15.0186,14.9734,14.996,1438900.0
2008-06-13 14:10:00,19.92,19.95,19.9,19.94,681500.0,14.996,15.0186,14.9809,15.011,681500.0
2008-06-13 14:20:00,19.93,19.94,19.9,19.93,825500.0,15.0035,15.011,14.9809,15.0035,825500.0
2008-06-13 14:30:00,19.93,19.93,19.9,19.9,632500.0,15.0035,15.0035,14.9809,14.9809,632500.0
2008-06-13 14:40:00,19.9,19.97,19.9,19.95,749300.0,14.9809,15.0336,14.9809,15.0186,749300.0
2008-06-13 14:50:00,19.95,19.99,19.93,19.99,929300.0,15.0186,15.0487,15.0035,15.0487,929300.0
2008-06-13 15:00:00,19.98,19.99,19.92,19.94,620500.0,15.0411,15.0487,14.996,15.011,620500.0
2008-06-13 15:10:00,19.94,19.95,19.88,19.94,1008300.0,15.011,15.0186,14.9659,15.011,1008300.0
2008-06-13 15:20:00,19.94,19.99,19.93,19.94,705800.0,15.011,15.0487,15.0035,15.011,705800.0
2008-06-13 15:30:00,19.94,19.97,19.93,19.97,1310400.0,15.011,15.0336,15.0035,15.0336,1310400.0
2008-06-13 15:40:00,19.97,20.1,19.97,20.04,2292400.0,15.0336,15.1315,15.0336,15.0863,2292400.0
2008-06-13 15:50:00,20.04,20.09,20.04,20.07,1467900.0,15.0863,15.124,15.0863,15.1089,1467900.0
2008-06-16 09:30:00,19.84,20.1,19.82,20.08,1024500.0,14.9358,15.1315,14.9207,15.1164,1024500.0
2008-06-16 09:40:00,20.08,20.26,20.08,20.17,1070500.0,15.1164,15.2519,15.1164,15.1842,1070500.0
2008-06-16 09:50:00,20.17,20.27,20.17,20.23,604800.0,15.1842,15.2595,15.1842,15.2294,604800.0
2008-06-16 10:00:00,20.23,20.27,20.21,20.23,497400.0,15.2294,15.2595,15.2143,15.2294,497400.0
2008-06-16 10:10:00,20.23,20.33,20.23,20.33,813700.0,15.2294,15.3046,15.2294,15.3046,813700.0
2008-06-16 10:20:00,20.33,20.33,20.25,20.29,710600.0,15.3046,15.3046,15.2444,15.2745,710600.0
2008-06-16 10:30:00,20.29,20.31,20.25,20.28,564200.0,15.2745,15.2896,15.2444,15.267,564200.0
2008-06-16 10:40:00,20.27,20.4,20.26,20.4,726700.0,15.2595,15.3573,15.2519,15.3573,726700.0
2008-06-16 10:50:00,20.4,20.54,20.37,20.53,943600.0,15.3573,15.4627,15.3347,15.4552,943600.0
2008-06-16 11:00:00,20.53,20.55,20.44,20.48,1298300.0,15.4552,15.4703,15.3874,15.4176,1298300.0
2008-06-16 11:10:00,20.48,20.53,20.48,20.5,642500.0,15.4176,15.4552,15.4176,15.4326,642500.0
2008-06-16 11:20:00,20.5,20.52,20.49,20.5,996700.0,15.4326,15.4477,15.4251,15.4326,996700.0
2008-06-16 11:30:00,20.5,20.51,20.49,20.5,308000.0,15.4326,15.4401,15.4251,15.4326,308000.0
2008-06-16 11:40:00,20.5,20.55,20.5,20.54,472500.0,15.4326,15.4703,15.4326,15.4627,472500.0
2008-06-16 11:50:00,20.54,20.54,20.5,20.51,219700.0,15.4627,15.4627,15.4326,15.4401,219700.0
2008-06-16 12:00:00,20.51,20.53,20.5,20.51,700800.0,15.4401,15.4552,15.4326,15.4401,700800.0
2008-06-16 12:10:00,20.51,20.52,20.5,20.51,258500.0,15.4401,15.4477,15.4326,15.4401,258500.0
2008-06-16 12:20:00,20.52,20.52,20.5,20.51,215300.0,15.4477,15.4477,15.4326,15.4401,215300.0
2008-06-16 12:30:00,20.51,20.55,20.5,20.52,495600.0,15.4401,15.4703,15.4326,15.4477,495600.0
2008-06-16 12:40:00,20.53,20.54,20.51,20.53,524300.0,15.4552,15.4627,15.4401,15.4552,524300.0
2008-06-16 12:50:00,20.54,20.6,20.53,20.54,559700.0,15.4627,15.5079,15.4552,15.4627,559700.0
2008-06-16 13:00:00,20.55,20.55,20.52,20.54,233800.0,15.4703,15.4703,15.4477,15.4627,233800.0
2008-06-16 13:10:00,20.54,20.63,20.5,20.62,495100.0,15.4627,15.5305,15.4326,15.5229,495100.0
2008-06-16 13:20:00,20.63,20.7,20.6,20.69,475100.0,15.5305,15.5832,15.5079,15.5756,475100.0
2008-06-16 13:30:00,20.69,20.82,20.69,20.8,1325200.0,15.5756,15.6735,15.5756,15.6585,1325200.0
2008-06-16 13:40:00,20.81,20.86,20.79,20.79,932700.0,15.666,15.7036,15.6509,15.6509,932700.0
2008-06-16 13:50:00,20.79,20.84,20.78,20.84,655500.0,15.6509,15.6886,15.6434,15.6886,655500.0
2008-06-16 14:00:00,20.84,20.86,20.8,20.82,866100.0,15.6886,15.7036,15.6585,15.6735,866100.0
2008-06-16 14:10:00,20.82,20.85,20.79,20.81,619300.0,15.6735,15.6961,15.6509,15.666,619300.0
2008-06-16 14:20:00,20.81,20.83,20.79,20.8,708500.0,15.666,15.681,15.6509,15.6585,708500.0
2008-06-16 14:30:00,20.8,20.81,20.79,20.8,280000.0,15.6585,15.666,15.6509,15.6585,280000.0
2008-06-16 14:40:00,20.8,20.81,20.79,20.8,431300.0,15.6585,15.666,15.6509,15.6585,431300.0
2008-06-16 14:50:00,20.8,20.88,20.8,20.86,550200.0,15.6585,15.7187,15.6585,15.7036,550200.0
2008-06-16 15:00:00,20.86,20.88,20.84,20.86,840700.0,15.7036,15.7187,15.6886,15.7036,840700.0
2008-06-16 15:10:00,20.87,20.89,20.83,20.85,634600.0,15.7112,15.7262,15.681,15.6961,634600.0
2008-06-16 15:20:00,20.85,20.87,20.84,20.84,465500.0,15.6961,15.7112,15.6886,15.6886,465500.0
2008-06-16 15:30:00,20.84,20.85,20.81,20.82,826800.0,15.6886,15.6961,15.666,15.6735,826800.0
2008-06-16 15:40:00,20.82,20.83,20.76,20.77,2278400.0,15.6735,15.681,15.6283,15.6359,2278400.0
2008-06-16 15:50:00,20.77,20.83,20.74,20.79,2497200.0,15.6359,15.681,15.6133,15.6509,2497200.0
2008-06-17 09:30:00,20.7,20.7,20.42,20.42,1344500.0,15.5832,15.5832,15.3724,15.3724,1344500.0
2008-06-17 09:40:00,20.43,20.52,20.35,20.48,1528300.0,15.3799,15.4477,15.3197,15.4176,1528300.0
2008-06-17 09:50:00,20.48,20.55,20.47,20.49,959300.0,15.4176,15.4703,15.41,15.4251,959300.0
2008-06-17 10:00:00,20.49,20.54,20.44,20.49,1413400.0,15.4251,15.4627,15.3874,15.4251,1413400.0
2008-06-17 10:10:00,20.49,20.52,20.47,20.5,622300.0,15.4251,15.4477,15.41,15.4326,622300.0
2008-06-17 10:20:00,20.5,20.51,20.46,20.46,920600.0,15.4326,15.4401,15.4025,15.4025,920600.0
2008-06-17 10:30:00,20.47,20.5,20.46,20.48,723400.0,15.41,15.4326,15.4025,15.4176,723400.0
2008-06-17 10:40:00,20.49,20.5,20.45,20.46,1157300.0,15.4251,15.4326,15.395,15.4025,1157300.0
2008-06-17 10:50:00,20.46,20.59,20.46,20.58,1076000.0,15.4025,15.5004,15.4025,15.4928,1076000.0
2008-06-17 11:00:00,20.58,20.63,20.57,20.61,506200.0,15.4928,15.5305,15.4853,15.5154,506200.0
2008-06-17 11:10:00,20.6,20.63,20.48,20.5,682300.0,15.5079,15.5305,15.4176,15.4326,682300.0
2008-06-17 11:20:00,20.51,20.55,20.48,20.5,842900.0,15.4401,15.4703,15.4176,15.4326,842900.0
2008-06-17 11:30:00,20.5,20.52,20.46,20.48,569900.0,15.4326,15.4477,15.4025,15.4176,569900.0
2008-06-17 11:40:00,20.48,20.52,20.47,20.48,524600.0,15.4176,15.4477,15.41,15.4176,524600.0
2008-06-17 11:50:00,20.49,20.54,20.48,20.52,345000.0,15.4251,15.4627,15.4176,15.4477,345000.0
2008-06-17 12:00:00,20.51,20.53,20.49,20.5,396400.0,15.4401,15.4552,15.4251,15.4326,396400.0
2008-06-17 12:10:00,20.51,20.56,20.5,20.55,353200.0,15.4401,15.4778,15.4326,15.4703,353200.0
2008-06-17 12:20:00,20.55,20.56,20.5,20.51,319300.0,15.4703,15.4778,15.4326,15.4401,319300.0
2008-06-17 12:30:00,20.5,20.53,20.48,20.51,340700.0,15.4326,15.4552,15.4176,15.4401,340700.0
2008-06-17 12:40:00,20.51,20.53,20.5,20.51,226400.0,15.4401,15.4552,15.4326,15.4401,226400.0
2008-06-17 12:50:00,20.51,20.52,20.49,20.5,269200.0,15.4401,15.4477,15.4251,15.4326,269200.0
2008-06-17 13:00:00,20.51,20.56,20.49,20.56,345400.0,15.4401,15.4778,15.4251,15.4778,345400.0
2008-06-17 13:10:00,20.56,20.56,20.5,20.5,241900.0,15.4778,15.4778,15.4326,15.4326,241900.0
2008-06-17 13:20:00,20.5,20.55,20.5,20.51,565900.0,15.4326,15.4703,15.4326,15.4401,565900.0
2008-06-17 13:30:00,20.51,20.56,20.5,20.54,988200.0,15.4401,15.4778,15.4326,15.4627,988200.0
2008-06-17 13:40:00,20.54,20.63,20.52,20.6,761800.0,15.4627,15.5305,15.4477,15.5079,761800.0
2008-06-17 13:50:00,20.6,20.61,20.6,20.6,104600.0,15.5079,15.5154,15.5079,15.5079,104600.0
2008-06-17 14:00:00,20.6,20.65,20.6,20.6,528000.0,15.5079,15.5455,15.5079,15.5079,528000.0
2008-06-17 14:10:00,20.6,20.67,20.59,20.64,833800.0,15.5079,15.5606,15.5004,15.538,833800.0
2008-06-17 14:20:00,20.63,20.64,20.59,20.6,593800.0,15.5305,15.538,15.5004,15.5079,593800.0
2008-06-17 14:30:00,20.61,20.61,20.6,20.6,155600.0,15.5154,15.5154,15.5079,15.5079,155600.0
2008-06-17 14:40:00,20.61,20.62,20.59,20.6,598300.0,15.5154,15.5229,15.5004,15.5079,598300.0
2008-06-17 14:50:00,20.61,20.63,20.6,20.6,244200.0,15.5154,15.5305,15.5079,15.5079,244200.0
2008-06-17 15:00:00,20.61,20.61,20.59,20.61,387900.0,15.5154,15.5154,15.5004,15.5154,387900.0
2008-06-17 15:10:00,20.61,20.61,20.54,20.57,1363500.0,15.5154,15.5154,15.4627,15.4853,1363500.0
2008-06-17 15:20:00,20.56,20.59,20.45,20.5,1228800.0,15.4778,15.5004,15.395,15.4326,1228800.0
2008-06-17 15:30:00,20.5,20.51,20.47,20.5,964300.0,15.4326,15.4401,15.41,15.4326,964300.0
2008-06-17 15:40:00,20.5,20.52,20.45,20.51,529700.0,15.4326,15.4477,15.395,15.4401,529700.0
2008-06-17 15:50:00,20.52,20.54,20.44,20.45,1071100.0,15.4477,15.4627,15.3874,15.395,1071100.0
2008-06-18 09:30:00,20.45,20.45,20.29,20.39,846400.0,15.395,15.395,15.2745,15.3498,846400.0
2008-06-18 09:40:00,20.39,20.54,20.38,20.5,641100.0,15.3498,15.4627,15.3423,15.4326,641100.0
2008-06-18 09:50:00,20.5,20.52,20.48,20.48,1038400.0,15.4326,15.4477,15.4176,15.4176,1038400.0
2008-06-18 10:00:00,20.48,20.53,20.48,20.5,840900.0,15.4176,15.4552,15.4176,15.4326,840900.0
2008-06-18 10:10:00,20.51,20.53,20.48,20.5,749000.0,15.4401,15.4552,15.4176,15.4326,749000.0
2008-06-18 10:20:00,20.5,20.52,20.49,20.5,669600.0,15.4326,15.4477,15.4251,15.4326,669600.0
2008-06-18 10:30:00,20.49,20.53,20.49,20.5,777300.0,15.4251,15.4552,15.4251,15.4326,777300.0
2008-06-18 10:40:00,20.5,20.51,20.48,20.49,815400.0,15.4326,15.4401,15.4176,15.4251,815400.0
2008-06-18 10:50:00,20.49,20.5,20.47,20.48,696700.0,15.4251,15.4326,15.41,15.4176,696700.0
2008-06-18 11:00:00,20.49,20.51,20.48,20.49,262800.0,15.4251,15.4401,15.4176,15.4251,262800.0
2008-06-18 11:10:00,20.5,20.51,20.48,20.5,249200.0,15.4326,15.4401,15.4176,15.4326,249200.0
2008-06-18 11:20:00,20.49,20.5,20.49,20.5,153000.0,15.4251,15.4326,15.4251,15.4326,153000.0
2008-06-18 11:30:00,20.49,20.52,20.48,20.5,835700.0,15.4251,15.4477,15.4176,15.4326,835700.0
2008-06-18 11:40:00,20.5,20.52,20.5,20.51,307500.0,15.4326,15.4477,15.4326,15.4401,307500.0
2008-06-18 11:50:00,20.5,20.62,20.5,20.55,795800.0,15.4326,15.5229,15.4326,15.4703,795800.0
2008-06-18 12:00:00,20.55,20.56,20.53,20.54,469400.0,15.4703,15.4778,15.4552,15.4627,469400.0
2008-06-18 12:10:00,20.54,20.55,20.47,20.48,468200.0,15.4627,15.4703,15.41,15.4176,468200.0
2008-06-18 12:20:00,20.48,20.5,20.46,20.49,541300.0,15.4176,15.4326,15.4025,15.4251,541300.0
2008-06-18 12:30:00,20.49,20.51,20.49,20.49,260700.0,15.4251,15.4401,15.4251,15.4251,260700.0
2008-06-18 12:40:00,20.5,20.5,20.48,20.48,418400.0,15.4326,15.4326,15.4176,15.4176,418400.0
2008-06-18 12:50:00,20.49,20.5,20.48,20.49,353800.0,15.4251,15.4326,15.4176,15.4251,353800.0
2008-06-18 13:00:00,20.49,20.53,20.48,20.48,1199500.0,15.4251,15.4552,15.4176,15.4176,1199500.0
2008-06-18 13:10:00,20.48,20.5,20.47,20.47,822900.0,15.4176,15.4326,15.41,15.41,822900.0
2008-06-18 13:20:00,20.47,20.49,20.46,20.47,242400.0,15.41,15.4251,15.4025,15.41,242400.0
2008-06-18 13:30:00,20.48,20.49,20.47,20.47,376200.0,15.4176,15.4251,15.41,15.41,376200.0
2008-06-18 13:40:00,20.47,20.5,20.47,20.5,923100.0,15.41,15.4326,15.41,15.4326,923100.0
2008-06-18 13:50:00,20.5,20.53,20.49,20.52,356600.0,15.4326,15.4552,15.4251,15.4477,356600.0
2008-06-18 14:00:00,20.52,20.55,20.49,20.51,907600.0,15.4477,15.4703,15.4251,15.4401,907600.0
2008-06-18 14:10:00,20.52,20.52,20.43,20.43,381700.0,15.4477,15.4477,15.3799,15.3799,381700.0
2008-06-18 14:20:00,20.43,20.44,20.36,20.44,546400.0,15.3799,15.3874,15.3272,15.3874,546400.0
2008-06-18 14:30:00,20.44,20.48,20.4,20.47,282700.0,15.3874,15.4176,15.3573,15.41,282700.0
2008-06-18 14:40:00,20.46,20.47,20.4,20.41,238800.0,15.4025,15.41,15.3573,15.3649,238800.0
2008-06-18 14:50:00,20.4,20.48,20.4,20.45,375600.0,15.3573,15.4176,15.3573,15.395,375600.0
2008-06-18 15:00:00,20.45,20.47,20.38,20.45,603300.0,15.395,15.41,15.3423,15.395,603300.0
2008-06-18 15:10:00,20.45,20.5,20.41,20.49,561200.0,15.395,15.4326,15.3649,15.4251,561200.0
2008-06-18 15:20:00,20.5,20.51,20.46,20.47,663200.0,15.4326,15.4401,15.4025,15.41,663200.0
2008-06-18 15:30:00,20.47,20.5,20.43,20.44,647600.0,15.41,15.4326,15.3799,15.3874,647600.0
2008-06-18 15:40:00,20.44,20.44,20.33,20.34,768300.0,15.3874,15.3874,15.3046,15.3122,768300.0
2008-06-18 15:50:00,20.34,20.39,20.31,20.31,1720700.0,15.3122,15.3498,15.2896,15.2896,1720700.0
2008-06-19 09:30:00,20.29,20.35,20.19,20.35,623700.0,15.2745,15.3197,15.1992,15.3197,623700.0
2008-06-19 09:40:00,20.35,20.4,20.25,20.31,536000.0,15.3197,15.3573,15.2444,15.2896,536000.0
2008-06-19 09:50:00,20.3,20.33,20.2,20.21,421400.0,15.282,15.3046,15.2068,15.2143,421400.0
2008-06-19 10:00:00,20.2,20.24,20.11,20.11,723000.0,15.2068,15.2369,15.139,15.139,723000.0
2008-06-19 10:10:00,20.14,20.14,20.02,20.06,808800.0,15.1616,15.1616,15.0713,15.1014,808800.0
2008-06-19 10:20:00,20.06,20.26,20.05,20.22,637400.0,15.1014,15.2519,15.0938,15.2218,637400.0
2008-06-19 10:30:00,20.23,20.36,20.21,20.34,607200.0,15.2294,15.3272,15.2143,15.3122,607200.0
2008-06-19 10:40:00,20.34,20.37,20.23,20.28,525700.0,15.3122,15.3347,15.2294,15.267,525700.0
2008-06-19 10:50:00,20.27,20.33,20.26,20.33,600100.0,15.2595,15.3046,15.2519,15.3046,600100.0
2008-06-19 11:00:00,20.32,20.41,20.29,20.29,606100.0,15.2971,15.3649,15.2745,15.2745,606100.0
2008-06-19 11:10:00,20.29,20.3,20.2,20.29,349900.0,15.2745,15.282,15.2068,15.2745,349900.0
2008-06-19 11:20:00,20.28,20.32,20.22,20.29,280600.0,15.267,15.2971,15.2218,15.2745,280600.0
2008-06-19 11:30:00,20.29,20.38,20.27,20.36,375300.0,15.2745,15.3423,15.2595,15.3272,375300.0
2008-06-19 11:40:00,20.36,20.36,20.33,20.35,499700.0,15.3272,15.3272,15.3046,15.3197,499700.0
2008-06-19 11:50:00,20.36,20.45,20.34,20.44,389000.0,15.3272,15.395,15.3122,15.3874,389000.0
2008-06-19 12:00:00,20.44,20.55,20.43,20.53,425700.0,15.3874,15.4703,15.3799,15.4552,425700.0
2008-06-19 12:10:00,20.53,20.62,20.52,20.58,1315200.0,15.4552,15.5229,15.4477,15.4928,1315200.0
2008-06-19 12:20:00,20.57,20.69,20.5,20.63,828500.0,15.4853,15.5756,15.4326,15.5305,828500.0
2008-06-19 12:30:00,20.63,20.66,20.52,20.54,686400.0,15.5305,15.5531,15.4477,15.4627,686400.0
2008-06-19 12:40:00,20.53,20.56,20.42,20.44,475000.0,15.4552,15.4778,15.3724,15.3874,475000.0
2008-06-19 12:50:00,20.44,20.52,20.42,20.48,300500.0,15.3874,15.4477,15.3724,15.4176,300500.0
2008-06-19 13:00:00,20.49,20.49,20.45,20.49,259200.0,15.4251,15.4251,15.395,15.4251,259200.0
2008-06-19 13:10:00,20.49,20.51,20.39,20.4,457700.0,15.4251,15.4401,15.3498,15.3573,457700.0
2008-06-19 13:20:00,20.4,20.47,20.38,20.46,502300.0,15.3573,15.41,15.3423,15.4025,502300.0
2008-06-19 13:30:00,20.47,20.51,20.46,20.48,406600.0,15.41,15.4401,15.4025,15.4176,406600.0
2008-06-19 13:40:00,20.48,20.48,20.37,20.41,406400.0,15.4176,15.4176,15.3347,15.3649,406400.0
2008-06-19 13:50:00,20.4,20.48,20.37,20.47,309500.0,15.3573,15.4176,15.3347,15.41,309500.0
2008-06-19 14:00:00,20.47,20.49,20.41,20.47,267000.0,15.41,15.4251,15.3649,15.41,267000.0
2008-06-19 14:10:00,20.47,20.47,20.44,20.47,179000.0,15.41,15.41,15.3874,15.41,179000.0
2008-06-19 14:20:00,20.47,20.5,20.44,20.48,347700.0,15.41,15.4326,15.3874,15.4176,347700.0
2008-06-19 14:30:00,20.47,20.62,20.47,20.6,585700.0,15.41,15.5229,15.41,15.5079,585700.0
2008-06-19 14:40:00,20.6,20.73,20.57,20.63,651600.0,15.5079,15.6058,15.4853,15.5305,651600.0
2008-06-19 14:50:00,20.64,20.66,20.59,20.63,496600.0,15.538,15.5531,15.5004,15.5305,496600.0
2008-06-19 15:00:00,20.62,20.69,20.62,20.63,494900.0,15.5229,15.5756,15.5229,15.5305,494900.0
2008-06-19 15:10:00,20.62,20.64,20.56,20.61,372000.0,15.5229,15.538,15.4778,15.5154,372000.0
2008-06-19 15:20:00,20.61,20.61,20.54,20.56,404500.0,15.5154,15.5154,15.4627,15.4778,404500.0
2008-06-19 15:30:00,20.56,20.59,20.48,20.53,524500.0,15.4778,15.5004,15.4176,15.4552,524500.0
2008-06-19 15:40:00,20.53,20.54,20.48,20.48,591500.0,15.4552,15.4627,15.4176,15.4176,591500.0
2008-06-19 15:50:00,20.49,20.51,20.45,20.49,1096100.0,15.4251,15.4401,15.395,15.4251,1096100.0
2008-06-20 09:30:00,20.3,20.33,20.05,20.19,3628800.0,15.282,15.3046,15.0938,15.1992,3628800.0
2008-06-20 09:40:00,20.19,20.36,20.19,20.3,638300.0,15.1992,15.3272,15.1992,15.282,638300.0
2008-06-20 09:50:00,20.29,20.36,20.23,20.25,641700.0,15.2745,15.3272,15.2294,15.2444,641700.0
2008-06-20 10:00:00,20.25,20.29,20.2,20.28,904100.0,15.2444,15.2745,15.2068,15.267,904100.0
2008-06-20 10:10:00,20.29,20.35,20.29,20.34,361700.0,15.2745,15.3197,15.2745,15.3122,361700.0
2008-06-20 10:20:00,20.33,20.35,20.25,20.33,353700.0,15.3046,15.3197,15.2444,15.3046,353700.0
2008-06-20 10:30:00,20.33,20.34,20.16,20.22,819800.0,15.3046,15.3122,15.1767,15.2218,819800.0
2008-06-20 10:40:00,20.24,20.27,20.2,20.25,307500.0,15.2369,15.2595,15.2068,15.2444,307500.0
2008-06-20 10:50:00,20.25,20.3,20.22,20.24,435300.0,15.2444,15.282,15.2218,15.2369,435300.0
2008-06-20 11:00:00,20.25,20.28,20.2,20.26,361000.0,15.2444,15.267,15.2068,15.2519,361000.0
2008-06-20 11:10:00,20.27,20.28,20.21,20.26,259300.0,15.2595,15.267,15.2143,15.2519,259300.0
2008-06-20 11:20:00,20.27,20.31,20.23,20.25,447500.0,15.2595,15.2896,15.2294,15.2444,447500.0
2008-06-20 11:30:00,20.25,20.25,20.21,20.21,92000.0,15.2444,15.2444,15.2143,15.2143,92000.0
2008-06-20 11:40:00,20.21,20.28,20.21,20.22,382500.0,15.2143,15.267,15.2143,15.2218,382500.0
2008-06-20 11:50:00,20.22,20.28,20.2,20.26,326600.0,15.2218,15.267,15.2068,15.2519,326600.0
2008-06-20 12:00:00,20.25,20.27,20.2,20.2,200400.0,15.2444,15.2595,15.2068,15.2068,200400.0
2008-06-20 12:10:00,20.21,20.23,20.19,20.23,515200.0,15.2143,15.2294,15.1992,15.2294,515200.0
2008-06-20 12:20:00,20.23,20.24,20.2,20.24,160100.0,15.2294,15.2369,15.2068,15.2369,160100.0
2008-06-20 12:30:00,20.23,20.23,20.2,20.2,167400.0,15.2294,15.2294,15.2068,15.2068,167400.0
2008-06-20 12:40:00,20.2,20.23,20.2,20.2,131500.0,15.2068,15.2294,15.2068,15.2068,131500.0
2008-06-20 12:50:00,20.2,20.23,20.2,20.21,95900.0,15.2068,15.2294,15.2068,15.2143,95900.0
2008-06-20 13:00:00,20.21,20.22,20.2,20.2,272900.0,15.2143,15.2218,15.2068,15.2068,272900.0
2008-06-20 13:10:00,20.21,20.24,20.19,20.21,471100.0,15.2143,15.2369,15.1992,15.2143,471100.0
2008-06-20 13:20:00,20.22,20.22,20.19,20.2,716700.0,15.2218,15.2218,15.1992,15.2068,716700.0
2008-06-20 13:30:00,20.2,20.23,20.17,20.22,670200.0,15.2068,15.2294,15.1842,15.2218,670200.0
2008-06-20 13:40:00,20.22,20.24,20.2,20.23,201400.0,15.2218,15.2369,15.2068,15.2294,201400.0
2008-06-20 13:50:00,20.24,20.28,20.23,20.25,192300.0,15.2369,15.267,15.2294,15.2444,192300.0
2008-06-20 14:00:00,20.25,20.28,20.2,20.26,614800.0,15.2444,15.267,15.2068,15.2519,614800.0
2008-06-20 14:10:00,20.26,20.26,20.21,20.23,296900.0,15.2519,15.2519,15.2143,15.2294,296900.0
2008-06-20 14:20:00,20.24,20.27,20.22,20.24,290900.0,15.2369,15.2595,15.2218,15.2369,290900.0
2008-06-20 14:30:00,20.24,20.26,20.22,20.23,229300.0,15.2369,15.2519,15.2218,15.2294,229300.0
2008-06-20 14:40:00,20.23,20.23,20.19,20.22,839400.0,15.2294,15.2294,15.1992,15.2218,839400.0
2008-06-20 14:50:00,20.22,20.23,20.17,20.2,637100.0,15.2218,15.2294,15.1842,15.2068,637100.0
2008-06-20 15:00:00,20.2,20.22,20.16,20.2,637100.0,15.2068,15.2218,15.1767,15.2068,637100.0
2008-06-20 15:10:00,20.2,20.21,20.18,20.19,548300.0,15.2068,15.2143,15.1917,15.1992,548300.0
2008-06-20 15:20:00,20.19,20.25,20.17,20.23,649800.0,15.1992,15.2444,15.1842,15.2294,649800.0
2008-06-20 15:30:00,20.23,20.25,20.21,20.22,373600.0,15.2294,15.2444,15.2143,15.2218,373600.0
2008-06-20 15:40:00,20.22,20.27,20.21,20.21,844500.0,15.2218,15.2595,15.2143,15.2143,844500.0
2008-06-20 15:50:00,20.21,20.22,20.12,20.13,1510400.0,15.2143,15.2218,15.1465,15.1541,1510400.0
2008-06-23 09:30:00,20.18,20.35,20.18,20.23,755200.0,15.1917,15.3197,15.1917,15.2294,755200.0
2008-06-23 09:40:00,20.24,20.27,20.03,20.08,697600.0,15.2369,15.2595,15.0788,15.1164,697600.0
2008-06-23 09:50:00,20.08,20.12,19.99,20.07,778700.0,15.1164,15.1465,15.0487,15.1089,778700.0
2008-06-23 10:00:00,20.07,20.08,20.0,20.0,728800.0,15.1089,15.1164,15.0562,15.0562,728800.0
2008-06-23 10:10:00,20.0,20.07,20.0,20.04,849000.0,15.0562,15.1089,15.0562,15.0863,849000.0
2008-06-23 10:20:00,20.05,20.08,20.02,20.06,912500.0,15.0938,15.1164,15.0713,15.1014,912500.0
2008-06-23 10:30:00,20.07,20.13,20.05,20.06,501800.0,15.1089,15.1541,15.0938,15.1014,501800.0
2008-06-23 10:40:00,20.05,20.06,19.97,19.99,597900.0,15.0938,15.1014,15.0336,15.0487,597900.0
2008-06-23 10:50:00,19.99,20.02,19.97,20.0,1362100.0,15.0487,15.0713,15.0336,15.0562,1362100.0
2008-06-23 11:00:00,20.0,20.04,20.0,20.02,279400.0,15.0562,15.0863,15.0562,15.0713,279400.0
2008-06-23 11:10:00,20.02,20.04,19.95,19.95,487700.0,15.0713,15.0863,15.0186,15.0186,487700.0
2008-06-23 11:20:00,19.95,19.96,19.86,19.95,528700.0,15.0186,15.0261,14.9508,15.0186,528700.0
2008-06-23 11:30:00,19.95,19.97,19.91,19.94,457800.0,15.0186,15.0336,14.9885,15.011,457800.0
2008-06-23 11:40:00,19.93,19.98,19.9,19.91,326800.0,15.0035,15.0411,14.9809,14.9885,326800.0
2008-06-23 11:50:00,19.9,20.03,19.9,20.02,286600.0,14.9809,15.0788,14.9809,15.0713,286600.0
2008-06-23 12:00:00,20.02,20.03,19.93,19.96,183900.0,15.0713,15.0788,15.0035,15.0261,183900.0
2008-06-23 12:10:00,19.95,19.95,19.85,19.89,1084000.0,15.0186,15.0186,14.9433,14.9734,1084000.0
2008-06-23 12:20:00,19.9,19.94,19.82,19.88,884200.0,14.9809,15.011,14.9207,14.9659,884200.0
2008-06-23 12:30:00,19.87,19.9,19.84,19.89,188500.0,14.9583,14.9809,14.9358,14.9734,188500.0
2008-06-23 12:40:00,19.89,19.91,19.83,19.91,267500.0,14.9734,14.9885,14.9282,14.9885,267500.0
2008-06-23 12:50:00,19.91,19.91,19.86,19.89,244600.0,14.9885,14.9885,14.9508,14.9734,244600.0
2008-06-23 13:00:00,19.89,19.92,19.86,19.91,397300.0,14.9734,14.996,14.9508,14.9885,397300.0
2008-06-23 13:10:00,19.91,19.91,19.86,19.88,152900.0,14.9885,14.9885,14.9508,14.9659,152900.0
2008-06-23 13:20:00,19.88,19.93,19.86,19.88,328000.0,14.9659,15.0035,14.9508,14.9659,328000.0
2008-06-23 13:30:00,19.88,20.0,19.87,19.89,371700.0,14.9659,15.0562,14.9583,14.9734,371700.0
2008-06-23 13:40:00,19.89,20.03,19.89,20.03,407200.0,14.9734,15.0788,14.9734,15.0788,407200.0
2008-06-23 13:50:00,20.03,20.03,19.96,19.96,301100.0,15.0788,15.0788,15.0261,15.0261,301100.0
2008-06-23 14:00:00,19.95,20.0,19.88,19.89,415700.0,15.0186,15.0562,14.9659,14.9734,415700.0
2008-06-23 14:10:00,19.88,19.94,19.86,19.94,432500.0,14.9659,15.011,14.9508,15.011,432500.0
2008-06-23 14:20:00,19.94,19.96,19.89,19.96,393700.0,15.011,15.0261,14.9734,15.0261,393700.0
2008-06-23 14:30:00,19.96,19.99,19.94,19.94,546000.0,15.0261,15.0487,15.011,15.011,546000.0
2008-06-23 14:40:00,19.95,19.95,19.84,19.85,719800.0,15.0186,15.0186,14.9358,14.9433,719800.0
2008-06-23 14:50:00,19.85,19.88,19.83,19.86,484800.0,14.9433,14.9659,14.9282,14.9508,484800.0
2008-06-23 15:00:00,19.86,19.87,19.79,19.83,916700.0,14.9508,14.9583,14.8981,14.9282,916700.0
2008-06-23 15:10:00,19.83,19.89,19.8,19.82,414800.0,14.9282,14.9734,14.9056,14.9207,414800.0
2008-06-23 15:20:00,19.82,19.85,19.77,19.85,785600.0,14.9207,14.9433,14.8831,14.9433,785600.0
2008-06-23 15:30:00,19.85,19.86,19.8,19.82,551500.0,14.9433,14.9508,14.9056,14.9207,551500.0
2008-06-23 15:40:00,19.83,19.84,19.78,19.78,701800.0,14.9282,14.9358,14.8906,14.8906,701800.0
2008-06-23 15:50:00,19.78,19.78,19.75,19.76,1794500.0,14.8906,14.8906,14.868,14.8755,1794500.0
2008-06-24 09:30:00,19.8,20.02,19.7,20.02,997900.0,14.9056,15.0713,14.8304,15.0713,997900.0
2008-06-24 09:40:00,20.02,20.07,19.92,19.98,709700.0,15.0713,15.1089,14.996,15.0411,709700.0
2008-06-24 09:50:00,19.98,19.98,19.89,19.9,468200.0,15.0411,15.0411,14.9734,14.9809,468200.0
2008-06-24 10:00:00,19.9,19.91,19.78,19.83,713200.0,14.9809,14.9885,14.8906,14.9282,713200.0
2008-06-24 10:10:00,19.83,19.86,19.77,19.86,591200.0,14.9282,14.9508,14.8831,14.9508,591200.0
2008-06-24 10:20:00,19.86,19.87,19.72,19.78,531500.0,14.9508,14.9583,14.8454,14.8906,531500.0
2008-06-24 10:30:00,19.79,19.81,19.72,19.74,359700.0,14.8981,14.9132,14.8454,14.8605,359700.0
2008-06-24 10:40:00,19.73,19.79,19.68,19.78,548800.0,14.8529,14.8981,14.8153,14.8906,548800.0
2008-06-24 10:50:00,19.78,19.99,19.78,19.96,588900.0,14.8906,15.0487,14.8906,15.0261,588900.0
2008-06-24 11:00:00,19.97,20.01,19.87,19.9,823000.0,15.0336,15.0637,14.9583,14.9809,823000.0
2008-06-24 11:10:00,19.9,20.06,19.85,20.04,811600.0,14.9809,15.1014,14.9433,15.0863,811600.0
2008-06-24 11:20:00,20.04,20.11,19.95,20.0,582200.0,15.0863,15.139,15.0186,15.0562,582200.0
2008-06-24 11:30:00,20.01,20.01,19.89,19.96,417100.0,15.0637,15.0637,14.9734,15.0261,417100.0
2008-06-24 11:40:00,19.97,20.09,19.95,20.05,389800.0,15.0336,15.124,15.0186,15.0938,389800.0
2008-06-24 11:50:00,20.04,20.07,19.99,20.04,526900.0,15.0863,15.1089,15.0487,15.0863,526900.0
2008-06-24 12:00:00,20.04,20.05,20.02,20.03,162700.0,15.0863,15.0938,15.0713,15.0788,162700.0
2008-06-24 12:10:00,20.03,20.06,20.03,20.06,218700.0,15.0788,15.1014,15.0788,15.1014,218700.0
2008-06-24 12:20:00,20.07,20.17,20.04,20.15,586700.0,15.1089,15.1842,15.0863,15.1691,586700.0
2008-06-24 12:30:00,20.15,20.19,20.13,20.17,360500.0,15.1691,15.1992,15.1541,15.1842,360500.0
2008-06-24 12:40:00,20.17,20.18,20.12,20.15,235800.0,15.1842,15.1917,15.1465,15.1691,235800.0
2008-06-24 12:50:00,20.14,20.16,20.05,20.08,338400.0,15.1616,15.1767,15.0938,15.1164,338400.0
2008-06-24 13:00:00,20.08,20.16,20.08,20.12,248700.0,15.1164,15.1767,15.1164,15.1465,248700.0
2008-06-24 13:10:00,20.12,20.16,20.09,20.15,224700.0,15.1465,15.1767,15.124,15.1691,224700.0
2008-06-24 13:20:00,20.15,20.19,20.13,20.14,425100.0,15.1691,15.1992,15.1541,15.1616,425100.0
2008-06-24 13:30:00,20.14,20.15,20.09,20.12,227000.0,15.1616,15.1691,15.124,15.1465,227000.0
2008-06-24 13:40:00,20.12,20.16,20.08,20.15,261500.0,15.1465,15.1767,15.1164,15.1691,261500.0
2008-06-24 13:50:00,20.15,20.24,20.14,20.24,252600.0,15.1691,15.2369,15.1616,15.2369,252600.0
2008-06-24 14:00:00,20.23,20.31,20.23,20.29,481900.0,15.2294,15.2896,15.2294,15.2745,481900.0
2008-06-24 14:10:00,20.29,20.32,20.25,20.25,430500.0,15.2745,15.2971,15.2444,15.2444,430500.0
2008-06-24 14:20:00,20.25,20.25,20.19,20.23,347100.0,15.2444,15.2444,15.1992,15.2294,347100.0
2008-06-24 14:30:00,20.22,20.22,20.17,20.17,229100.0,15.2218,15.2218,15.1842,15.1842,229100.0
2008-06-24 14:40:00,20.17,20.19,20.07,20.09,553700.0,15.1842,15.1992,15.1089,15.124,553700.0
2008-06-24 14:50:00,20.1,20.14,20.07,20.12,400600.0,15.1315,15.1616,15.1089,15.1465,400600.0
2008-06-24 15:00:00,20.11,20.16,20.1,20.12,518500.0,15.139,15.1767,15.1315,15.1465,518500.0
2008-06-24 15:10:00,20.12,20.17,20.07,20.07,588000.0,15.1465,15.1842,15.1089,15.1089,588000.0
2008-06-24 15:20:00,20.07,20.12,20.07,20.11,320200.0,15.1089,15.1465,15.1089,15.139,320200.0
2008-06-24 15:30:00,20.12,20.13,20.05,20.06,421000.0,15.1465,15.1541,15.0938,15.1014,421000.0
2008-06-24 15:40:00,20.07,20.08,20.02,20.02,398300.0,15.1089,15.1164,15.0713,15.0713,398300.0
2008-06-24 15:50:00,20.02,20.02,19.96,19.98,825000.0,15.0713,15.0713,15.0261,15.0411,825000.0
2008-06-25 09:30:00,20.11,20.34,20.05,20.33,745500.0,15.139,15.3122,15.0938,15.3046,745500.0
2008-06-25 09:40:00,20.33,20.47,20.33,20.4,649000.0,15.3046,15.41,15.3046,15.3573,649000.0
2008-06-25 09:50:00,20.39,20.53,20.37,20.53,600900.0,15.3498,15.4552,15.3347,15.4552,600900.0
2008-06-25 10:00:00,20.53,20.56,20.45,20.47,607400.0,15.4552,15.4778,15.395,15.41,607400.0
2008-06-25 10:10:00,20.47,20.52,20.43,20.49,552400.0,15.41,15.4477,15.3799,15.4251,552400.0
2008-06-25 10:20:00,20.48,20.59,20.47,20.59,616500.0,15.4176,15.5004,15.41,15.5004,616500.0
2008-06-25 10:30:00,20.58,20.65,20.56,20.62,989800.0,15.4928,15.5455,15.4778,15.5229,989800.0
2008-06-25 10:40:00,20.62,20.69,20.58,20.65,707400.0,15.5229,15.5756,15.4928,15.5455,707400.0
2008-06-25 10:50:00,20.65,20.7,20.6,20.6,476500.0,15.5455,15.5832,15.5079,15.5079,476500.0
2008-06-25 11:00:00,20.6,20.68,20.59,20.68,506800.0,15.5079,15.5681,15.5004,15.5681,506800.0
2008-06-25 11:10:00,20.67,20.73,20.66,20.7,386200.0,15.5606,15.6058,15.5531,15.5832,386200.0
2008-06-25 11:20:00,20.7,20.75,20.69,20.7,649300.0,15.5832,15.6208,15.5756,15.5832,649300.0
2008-06-25 11:30:00,20.7,20.74,20.68,20.68,402500.0,15.5832,15.6133,15.5681,15.5681,402500.0
2008-06-25 11:40:00,20.68,20.69,20.62,20.63,273900.0,15.5681,15.5756,15.5229,15.5305,273900.0
2008-06-25 11:50:00,20.64,20.7,20.63,20.7,586300.0,15.538,15.5832,15.5305,15.5832,586300.0
2008-06-25 12:00:00,20.69,20.71,20.67,20.69,250600.0,15.5756,15.5907,15.5606,15.5756,250600.0
2008-06-25 12:10:00,20.69,20.74,20.66,20.73,377600.0,15.5756,15.6133,15.5531,15.6058,377600.0
2008-06-25 12:20:00,20.73,20.74,20.7,20.73,263600.0,15.6058,15.6133,15.5832,15.6058,263600.0
2008-06-25 12:30:00,20.72,20.79,20.72,20.77,468300.0,15.5982,15.6509,15.5982,15.6359,468300.0
2008-06-25 12:40:00,20.76,20.77,20.73,20.73,194700.0,15.6283,15.6359,15.6058,15.6058,194700.0
2008-06-25 12:50:00,20.73,20.78,20.72,20.76,187200.0,15.6058,15.6434,15.5982,15.6283,187200.0
2008-06-25 13:00:00,20.76,20.76,20.7,20.72,218100.0,15.6283,15.6283,15.5832,15.5982,218100.0
2008-06-25 13:10:00,20.72,20.76,20.71,20.74,373900.0,15.5982,15.6283,15.5907,15.6133,373900.0
2008-06-25 13:20:00,20.73,20.78,20.73,20.75,366200.0,15.6058,15.6434,15.6058,15.6208,366200.0
2008-06-25 13:30:00,20.75,20.76,20.66,20.68,403100.0,15.6208,15.6283,15.5531,15.5681,403100.0
2008-06-25 13:40:00,20.67,20.76,20.67,20.75,330800.0,15.5606,15.6283,15.5606,15.6208,330800.0
2008-06-25 13:50:00,20.74,20.76,20.68,20.71,242200.0,15.6133,15.6283,15.5681,15.5907,242200.0
2008-06-25 14:00:00,20.71,20.85,20.7,20.81,752700.0,15.5907,15.6961,15.5832,15.666,752700.0
2008-06-25 14:10:00,20.81,20.89,20.77,20.88,948400.0,15.666,15.7262,15.6359,15.7187,948400.0
2008-06-25 14:20:00,20.87,20.9,20.76,20.77,726100.0,15.7112,15.7337,15.6283,15.6359,726100.0
2008-06-25 14:30:00,20.77,20.87,20.68,20.72,1267100.0,15.6359,15.7112,15.5681,15.5982,1267100.0
2008-06-25 14:40:00,20.72,20.8,20.66,20.74,686700.0,15.5982,15.6585,15.5531,15.6133,686700.0
2008-06-25 14:50:00,20.75,20.82,20.72,20.8,519000.0,15.6208,15.6735,15.5982,15.6585,519000.0
2008-06-25 15:00:00,20.8,20.9,20.78,20.85,522800.0,15.6585,15.7337,15.6434,15.6961,522800.0
2008-06-25 15:10:00,20.85,20.89,20.81,20.83,574000.0,15.6961,15.7262,15.666,15.681,574000.0
2008-06-25 15:20:00,20.82,20.82,20.71,20.76,827500.0,15.6735,15.6735,15.5907,15.6283,827500.0
2008-06-25 15:30:00,20.76,20.77,20.59,20.66,999400.0,15.6283,15.6359,15.5004,15.5531,999400.0
2008-06-25 15:40:00,20.66,20.73,20.63,20.64,1094600.0,15.5531,15.6058,15.5305,15.538,1094600.0
2008-06-25 15:50:00,20.63,20.65,20.59,20.62,1082300.0,15.5305,15.5455,15.5004,15.5229,1082300.0
2008-06-26 09:30:00,20.32,20.4,19.88,20.03,1273100.0,15.2971,15.3573,14.9659,15.0788,1273100.0
2008-06-26 09:40:00,20.03,20.09,19.83,19.92,1437000.0,15.0788,15.124,14.9282,14.996,1437000.0
2008-06-26 09:50:00,19.91,19.91,19.81,19.89,1093800.0,14.9885,14.9885,14.9132,14.9734,1093800.0
2008-06-26 10:00:00,19.89,19.92,19.8,19.9,1054600.0,14.9734,14.996,14.9056,14.9809,1054600.0
2008-06-26 10:10:00,19.89,19.96,19.81,19.84,870700.0,14.9734,15.0261,14.9132,14.9358,870700.0
2008-06-26 10:20:00,19.84,19.89,19.79,19.83,711500.0,14.9358,14.9734,14.8981,14.9282,711500.0
2008-06-26 10:30:00,19.83,19.89,19.77,19.8,410900.0,14.9282,14.9734,14.8831,14.9056,410900.0
2008-06-26 10:40:00,19.8,19.83,19.75,19.76,440900.0,14.9056,14.9282,14.868,14.8755,440900.0
2008-06-26 10:50:00,19.76,19.77,19.63,19.66,496400.0,14.8755,14.8831,14.7777,14.8002,496400.0
2008-06-26 11:00:00,19.66,19.78,19.65,19.78,459900.0,14.8002,14.8906,14.7927,14.8906,459900.0
2008-06-26 11:10:00,19.77,19.8,19.71,19.73,349700.0,14.8831,14.9056,14.8379,14.8529,349700.0
2008-06-26 11:20:00,19.73,19.81,19.72,19.8,261600.0,14.8529,14.9132,14.8454,14.9056,261600.0
2008-06-26 11:30:00,19.8,19.81,19.76,19.77,316900.0,14.9056,14.9132,14.8755,14.8831,316900.0
2008-06-26 11:40:00,19.76,19.81,19.76,19.8,283800.0,14.8755,14.9132,14.8755,14.9056,283800.0
2008-06-26 11:50:00,19.8,19.8,19.71,19.71,255700.0,14.9056,14.9056,14.8379,14.8379,255700.0
2008-06-26 12:00:00,19.71,19.75,19.63,19.68,656800.0,14.8379,14.868,14.7777,14.8153,656800.0
2008-06-26 12:10:00,19.68,19.71,19.65,19.69,508000.0,14.8153,14.8379,14.7927,14.8228,508000.0
2008-06-26 12:20:00,19.69,19.74,19.67,19.68,301700.0,14.8228,14.8605,14.8078,14.8153,301700.0
2008-06-26 12:30:00,19.68,19.69,19.65,19.69,315000.0,14.8153,14.8228,14.7927,14.8228,315000.0
2008-06-26 12:40:00,19.69,19.7,19.65,19.67,432600.0,14.8228,14.8304,14.7927,14.8078,432600.0
2008-06-26 12:50:00,19.67,19.68,19.65,19.67,466700.0,14.8078,14.8153,14.7927,14.8078,466700.0
2008-06-26 13:00:00,19.67,19.7,19.63,19.64,601800.0,14.8078,14.8304,14.7777,14.7852,601800.0
2008-06-26 13:10:00,19.65,19.66,19.55,19.56,1635800.0,14.7927,14.8002,14.7174,14.725,1635800.0
2008-06-26 13:20:00,19.56,19.57,19.41,19.43,1422500.0,14.725,14.7325,14.612,14.6271,1422500.0
2008-06-26 13:30:00,19.43,19.51,19.42,19.45,1413800.0,14.6271,14.6873,14.6196,14.6422,1413800.0
2008-06-26 13:40:00,19.45,19.5,19.41,19.41,1086000.0,14.6422,14.6798,14.612,14.612,1086000.0
2008-06-26 13:50:00,19.42,19.53,19.39,19.51,942600.0,14.6196,14.7024,14.597,14.6873,942600.0
2008-06-26 14:00:00,19.5,19.59,19.5,19.57,1100100.0,14.6798,14.7476,14.6798,14.7325,1100100.0
2008-06-26 14:10:00,19.56,19.57,19.45,19.47,795600.0,14.725,14.7325,14.6422,14.6572,795600.0
2008-06-26 14:20:00,19.47,19.48,19.42,19.45,655700.0,14.6572,14.6647,14.6196,14.6422,655700.0
2008-06-26 14:30:00,19.45,19.46,19.33,19.35,555400.0,14.6422,14.6497,14.5518,14.5669,555400.0
2008-06-26 14:40:00,19.35,19.4,19.24,19.26,1937100.0,14.5669,14.6045,14.4841,14.4991,1937100.0
2008-06-26 14:50:00,19.26,19.38,19.26,19.36,668600.0,14.4991,14.5895,14.4991,14.5744,668600.0
2008-06-26 15:00:00,19.36,19.42,19.35,19.41,982500.0,14.5744,14.6196,14.5669,14.612,982500.0
2008-06-26 15:10:00,19.42,19.48,19.34,19.43,1098000.0,14.6196,14.6647,14.5594,14.6271,1098000.0
2008-06-26 15:20:00,19.42,19.5,19.4,19.48,763500.0,14.6196,14.6798,14.6045,14.6647,763500.0
2008-06-26 15:30:00,19.48,19.5,19.43,19.48,1171900.0,14.6647,14.6798,14.6271,14.6647,1171900.0
2008-06-26 15:40:00,19.48,19.5,19.39,19.47,1158800.0,14.6647,14.6798,14.597,14.6572,1158800.0
2008-06-26 15:50:00,19.46,19.46,19.38,19.4,1762800.0,14.6497,14.6497,14.5895,14.6045,1762800.0
2008-06-27 09:30:00,19.38,19.5,19.35,19.39,520200.0,14.5895,14.6798,14.5669,14.597,520200.0
2008-06-27 09:40:00,19.39,19.4,19.27,19.28,669400.0,14.597,14.6045,14.5067,14.5142,669400.0
2008-06-27 09:50:00,19.29,19.6,19.29,19.56,804100.0,14.5217,14.7551,14.5217,14.725,804100.0
2008-06-27 10:00:00,19.56,19.65,19.49,19.53,969400.0,14.725,14.7927,14.6723,14.7024,969400.0
2008-06-27 10:10:00,19.53,19.53,19.4,19.43,447900.0,14.7024,14.7024,14.6045,14.6271,447900.0
2008-06-27 10:20:00,19.44,19.56,19.4,19.45,385400.0,14.6346,14.725,14.6045,14.6422,385400.0
2008-06-27 10:30:00,19.44,19.55,19.42,19.48,431400.0,14.6346,14.7174,14.6196,14.6647,431400.0
2008-06-27 10:40:00,19.47,19.48,19.35,19.36,396100.0,14.6572,14.6647,14.5669,14.5744,396100.0
2008-06-27 10:50:00,19.37,19.38,19.29,19.36,332000.0,14.5819,14.5895,14.5217,14.5744,332000.0
2008-06-27 11:00:00,19.36,19.37,19.28,19.34,275100.0,14.5744,14.5819,14.5142,14.5594,275100.0
2008-06-27 11:10:00,19.34,19.35,19.28,19.28,389700.0,14.5594,14.5669,14.5142,14.5142,389700.0
2008-06-27 11:20:00,19.28,19.34,19.25,19.34,440500.0,14.5142,14.5594,14.4916,14.5594,440500.0
2008-06-27 11:30:00,19.33,19.36,19.3,19.33,260300.0,14.5518,14.5744,14.5292,14.5518,260300.0
2008-06-27 11:40:00,19.34,19.38,19.31,19.37,238500.0,14.5594,14.5895,14.5368,14.5819,238500.0
2008-06-27 11:50:00,19.38,19.38,19.28,19.3,392600.0,14.5895,14.5895,14.5142,14.5292,392600.0
2008-06-27 12:00:00,19.3,19.38,19.28,19.35,369700.0,14.5292,14.5895,14.5142,14.5669,369700.0
2008-06-27 12:10:00,19.36,19.36,19.3,19.35,427300.0,14.5744,14.5744,14.5292,14.5669,427300.0
2008-06-27 12:20:00,19.35,19.43,19.35,19.4,257500.0,14.5669,14.6271,14.5669,14.6045,257500.0
2008-06-27 12:30:00,19.4,19.41,19.32,19.32,488300.0,14.6045,14.612,14.5443,14.5443,488300.0
2008-06-27 12:40:00,19.32,19.33,19.27,19.31,283400.0,14.5443,14.5518,14.5067,14.5368,283400.0
2008-06-27 12:50:00,19.31,19.32,19.26,19.3,317200.0,14.5368,14.5443,14.4991,14.5292,317200.0
2008-06-27 13:00:00,19.3,19.3,19.24,19.25,513900.0,14.5292,14.5292,14.4841,14.4916,513900.0
2008-06-27 13:10:00,19.25,19.27,19.13,19.13,770000.0,14.4916,14.5067,14.4013,14.4013,770000.0
2008-06-27 13:20:00,19.14,19.14,19.09,19.09,839700.0,14.4088,14.4088,14.3711,14.3711,839700.0
2008-06-27 13:30:00,19.09,19.14,19.05,19.07,503600.0,14.3711,14.4088,14.341,14.3561,503600.0
2008-06-27 13:40:00,19.08,19.09,19.01,19.04,666400.0,14.3636,14.3711,14.3109,14.3335,666400.0
2008-06-27 13:50:00,19.05,19.11,19.04,19.08,273100.0,14.341,14.3862,14.3335,14.3636,273100.0
2008-06-27 14:00:00,19.09,19.18,19.08,19.15,390000.0,14.3711,14.4389,14.3636,14.4163,390000.0
2008-06-27 14:10:00,19.15,19.26,19.14,19.19,392400.0,14.4163,14.4991,14.4088,14.4464,392400.0
2008-06-27 14:20:00,19.18,19.31,19.11,19.27,631100.0,14.4389,14.5368,14.3862,14.5067,631100.0
2008-06-27 14:30:00,19.27,19.32,19.22,19.26,415600.0,14.5067,14.5443,14.469,14.4991,415600.0
2008-06-27 14:40:00,19.26,19.29,19.21,19.29,424100.0,14.4991,14.5217,14.4615,14.5217,424100.0
2008-06-27 14:50:00,19.28,19.3,19.24,19.3,214800.0,14.5142,14.5292,14.4841,14.5292,214800.0
2008-06-27 15:00:00,19.3,19.35,19.26,19.34,376900.0,14.5292,14.5669,14.4991,14.5594,376900.0
2008-06-27 15:10:00,19.35,19.36,19.29,19.31,611700.0,14.5669,14.5744,14.5217,14.5368,611700.0
2008-06-27 15:20:00,19.32,19.36,19.25,19.29,384600.0,14.5443,14.5744,14.4916,14.5217,384600.0
2008-06-27 15:30:00,19.3,19.34,19.26,19.32,506000.0,14.5292,14.5594,14.4991,14.5443,506000.0
2008-06-27 15:40:00,19.33,19.4,19.3,19.33,785400.0,14.5518,14.6045,14.5292,14.5518,785400.0
2008-06-27 15:50:00,19.32,19.33,19.29,19.29,648200.0,14.5443,14.5518,14.5217,14.5217,648200.0
2008-06-30 09:30:00,19.29,19.33,19.13,19.26,381100.0,14.5217,14.5518,14.4013,14.4991,381100.0
2008-06-30 09:40:00,19.26,19.42,19.2,19.34,451100.0,14.4991,14.6196,14.454,14.5594,451100.0
2008-06-30 09:50:00,19.34,19.35,19.2,19.22,396000.0,14.5594,14.5669,14.454,14.469,396000.0
2008-06-30 10:00:00,19.22,19.25,19.12,19.15,469000.0,14.469,14.4916,14.3937,14.4163,469000.0
2008-06-30 10:10:00,19.16,19.2,19.14,19.16,459100.0,14.4238,14.454,14.4088,14.4238,459100.0
2008-06-30 10:20:00,19.17,19.21,19.12,19.14,726100.0,14.4314,14.4615,14.3937,14.4088,726100.0
2008-06-30 10:30:00,19.15,19.19,19.1,19.12,554900.0,14.4163,14.4464,14.3787,14.3937,554900.0
2008-06-30 10:40:00,19.12,19.15,19.06,19.14,474200.0,14.3937,14.4163,14.3486,14.4088,474200.0
2008-06-30 10:50:00,19.15,19.2,19.11,19.18,687200.0,14.4163,14.454,14.3862,14.4389,687200.0
2008-06-30 11:00:00,19.19,19.21,19.11,19.17,548600.0,14.4464,14.4615,14.3862,14.4314,548600.0
2008-06-30 11:10:00,19.17,19.35,19.17,19.35,346700.0,14.4314,14.5669,14.4314,14.5669,346700.0
2008-06-30 11:20:00,19.35,19.46,19.31,19.46,332900.0,14.5669,14.6497,14.5368,14.6497,332900.0
2008-06-30 11:30:00,19.46,19.48,19.41,19.42,223700.0,14.6497,14.6647,14.612,14.6196,223700.0
2008-06-30 11:40:00,19.42,19.43,19.3,19.35,233500.0,14.6196,14.6271,14.5292,14.5669,233500.0
2008-06-30 11:50:00,19.34,19.39,19.33,19.33,394400.0,14.5594,14.597,14.5518,14.5518,394400.0
2008-06-30 12:00:00,19.34,19.36,19.31,19.34,246700.0,14.5594,14.5744,14.5368,14.5594,246700.0
2008-06-30 12:10:00,19.35,19.37,19.32,19.37,274000.0,14.5669,14.5819,14.5443,14.5819,274000.0
2008-06-30 12:20:00,19.36,19.36,19.29,19.32,254800.0,14.5744,14.5744,14.5217,14.5443,254800.0
2008-06-30 12:30:00,19.33,19.33,19.24,19.25,138100.0,14.5518,14.5518,14.4841,14.4916,138100.0
2008-06-30 12:40:00,19.25,19.33,19.22,19.29,183400.0,14.4916,14.5518,14.469,14.5217,183400.0
2008-06-30 12:50:00,19.3,19.31,19.24,19.25,242200.0,14.5292,14.5368,14.4841,14.4916,242200.0
2008-06-30 13:00:00,19.26,19.26,19.22,19.23,269100.0,14.4991,14.4991,14.469,14.4765,269100.0
2008-06-30 13:10:00,19.23,19.28,19.21,19.28,225700.0,14.4765,14.5142,14.4615,14.5142,225700.0
2008-06-30 13:20:00,19.28,19.31,19.26,19.28,271300.0,14.5142,14.5368,14.4991,14.5142,271300.0
2008-06-30 13:30:00,19.28,19.29,19.25,19.25,138300.0,14.5142,14.5217,14.4916,14.4916,138300.0
2008-06-30 13:40:00,19.26,19.26,19.22,19.23,161000.0,14.4991,14.4991,14.469,14.4765,161000.0
2008-06-30 13:50:00,19.22,19.23,19.16,19.19,370000.0,14.469,14.4765,14.4238,14.4464,370000.0
2008-06-30 14:00:00,19.18,19.24,19.18,19.23,184100.0,14.4389,14.4841,14.4389,14.4765,184100.0
2008-06-30 14:10:00,19.24,19.25,19.22,19.23,146300.0,14.4841,14.4916,14.469,14.4765,146300.0
2008-06-30 14:20:00,19.24,19.35,19.21,19.34,365100.0,14.4841,14.5669,14.4615,14.5594,365100.0
2008-06-30 14:30:00,19.34,19.35,19.21,19.22,598900.0,14.5594,14.5669,14.4615,14.469,598900.0
2008-06-30 14:40:00,19.22,19.27,19.19,19.26,332500.0,14.469,14.5067,14.4464,14.4991,332500.0
2008-06-30 14:50:00,19.26,19.27,19.22,19.24,250600.0,14.4991,14.5067,14.469,14.4841,250600.0
2008-06-30 15:00:00,19.24,19.29,19.23,19.29,281000.0,14.4841,14.5217,14.4765,14.5217,281000.0
2008-06-30 15:10:00,19.28,19.3,19.25,19.28,350900.0,14.5142,14.5292,14.4916,14.5142,350900.0
2008-06-30 15:20:00,19.28,19.31,19.26,19.26,675500.0,14.5142,14.5368,14.4991,14.4991,675500.0
2008-06-30 15:30:00,19.26,19.31,19.22,19.3,624300.0,14.4991,14.5368,14.469,14.5292,624300.0
2008-06-30 15:40:00,19.3,19.33,19.24,19.26,788100.0,14.5292,14.5518,14.4841,14.4991,788100.0
2008-06-30 15:50:00,19.26,19.26,19.09,19.09,1655200.0,14.4991,14.4991,14.3711,14.3711,1655200.0
2008-07-01 09:30:00,19.04,19.12,18.93,19.05,735900.0,14.3335,14.3937,14.2507,14.341,735900.0
2008-07-01 09:40:00,19.04,19.05,18.98,18.99,550100.0,14.3335,14.341,14.2883,14.2959,550100.0
2008-07-01 09:50:00,19.0,19.06,18.99,19.06,351600.0,14.3034,14.3486,14.2959,14.3486,351600.0
2008-07-01 10:00:00,19.05,19.23,19.03,19.15,1007800.0,14.341,14.4765,14.326,14.4163,1007800.0
2008-07-01 10:10:00,19.14,19.28,19.1,19.18,1444000.0,14.4088,14.5142,14.3787,14.4389,1444000.0
2008-07-01 10:20:00,19.19,19.25,19.17,19.21,482500.0,14.4464,14.4916,14.4314,14.4615,482500.0
2008-07-01 10:30:00,19.21,19.38,19.2,19.34,703700.0,14.4615,14.5895,14.454,14.5594,703700.0
2008-07-01 10:40:00,19.34,19.37,19.18,19.33,651600.0,14.5594,14.5819,14.4389,14.5518,651600.0
2008-07-01 10:50:00,19.33,19.38,19.31,19.33,609500.0,14.5518,14.5895,14.5368,14.5518,609500.0
2008-07-01 11:00:00,19.33,19.38,19.24,19.24,522000.0,14.5518,14.5895,14.4841,14.4841,522000.0
2008-07-01 11:10:00,19.24,19.29,19.18,19.18,651200.0,14.4841,14.5217,14.4389,14.4389,651200.0
2008-07-01 11:20:00,19.19,19.2,19.17,19.18,394200.0,14.4464,14.454,14.4314,14.4389,394200.0
2008-07-01 11:30:00,19.18,19.2,19.16,19.17,451700.0,14.4389,14.454,14.4238,14.4314,451700.0
2008-07-01 11:40:00,19.17,19.19,19.08,19.1,474600.0,14.4314,14.4464,14.3636,14.3787,474600.0
2008-07-01 11:50:00,19.1,19.15,19.05,19.07,526400.0,14.3787,14.4163,14.341,14.3561,526400.0
2008-07-01 12:00:00,19.08,19.11,18.98,19.05,745500.0,14.3636,14.3862,14.2883,14.341,745500.0
2008-07-01 12:10:00,19.06,19.06,18.92,18.94,661800.0,14.3486,14.3486,14.2432,14.2582,661800.0
2008-07-01 12:20:00,18.95,18.97,18.9,18.94,695100.0,14.2658,14.2808,14.2281,14.2582,695100.0
2008-07-01 12:30:00,18.95,18.95,18.9,18.94,425900.0,14.2658,14.2658,14.2281,14.2582,425900.0
2008-07-01 12:40:00,18.94,19.0,18.91,18.98,456200.0,14.2582,14.3034,14.2356,14.2883,456200.0
2008-07-01 12:50:00,18.98,19.03,18.95,18.98,394100.0,14.2883,14.326,14.2658,14.2883,394100.0
2008-07-01 13:00:00,18.98,19.02,18.95,18.95,460700.0,14.2883,14.3185,14.2658,14.2658,460700.0
2008-07-01 13:10:00,18.95,19.01,18.93,19.0,315700.0,14.2658,14.3109,14.2507,14.3034,315700.0
2008-07-01 13:20:00,19.0,19.1,18.99,19.03,405900.0,14.3034,14.3787,14.2959,14.326,405900.0
2008-07-01 13:30:00,19.04,19.04,18.94,18.99,373600.0,14.3335,14.3335,14.2582,14.2959,373600.0
2008-07-01 13:40:00,19.0,19.04,18.96,19.02,510900.0,14.3034,14.3335,14.2733,14.3185,510900.0
2008-07-01 13:50:00,19.03,19.17,19.02,19.15,1033600.0,14.326,14.4314,14.3185,14.4163,1033600.0
2008-07-01 14:00:00,19.15,19.21,19.12,19.19,772200.0,14.4163,14.4615,14.3937,14.4464,772200.0
2008-07-01 14:10:00,19.18,19.25,19.14,19.18,647600.0,14.4389,14.4916,14.4088,14.4389,647600.0
2008-07-01 14:20:00,19.18,19.24,19.14,19.15,583100.0,14.4389,14.4841,14.4088,14.4163,583100.0
2008-07-01 14:30:00,19.15,19.19,19.09,19.18,636400.0,14.4163,14.4464,14.3711,14.4389,636400.0
2008-07-01 14:40:00,19.18,19.3,19.17,19.26,731900.0,14.4389,14.5292,14.4314,14.4991,731900.0
2008-07-01 14:50:00,19.27,19.28,19.19,19.2,561600.0,14.5067,14.5142,14.4464,14.454,561600.0
2008-07-01 15:00:00,19.19,19.28,19.17,19.26,667000.0,14.4464,14.5142,14.4314,14.4991,667000.0
2008-07-01 15:10:00,19.27,19.27,19.11,19.12,937800.0,14.5067,14.5067,14.3862,14.3937,937800.0
2008-07-01 15:20:00,19.12,19.26,19.05,19.21,730200.0,14.3937,14.4991,14.341,14.4615,730200.0
2008-07-01 15:30:00,19.2,19.33,19.17,19.32,703300.0,14.454,14.5518,14.4314,14.5443,703300.0
2008-07-01 15:40:00,19.32,19.33,19.24,19.27,581500.0,14.5443,14.5518,14.4841,14.5067,581500.0
2008-07-01 15:50:00,19.27,19.33,19.23,19.29,1317700.0,14.5067,14.5518,14.4765,14.5217,1317700.0
2008-07-02 09:30:00,19.3,19.4,19.19,19.38,613300.0,14.5292,14.6045,14.4464,14.5895,613300.0
2008-07-02 09:40:00,19.37,19.4,19.29,19.34,440500.0,14.5819,14.6045,14.5217,14.5594,440500.0
2008-07-02 09:50:00,19.34,19.35,19.18,19.28,526500.0,14.5594,14.5669,14.4389,14.5142,526500.0
2008-07-02 10:00:00,19.28,19.39,19.24,19.35,521500.0,14.5142,14.597,14.4841,14.5669,521500.0
2008-07-02 10:10:00,19.34,19.36,19.21,19.27,465900.0,14.5594,14.5744,14.4615,14.5067,465900.0
2008-07-02 10:20:00,19.27,19.35,19.24,19.27,398500.0,14.5067,14.5669,14.4841,14.5067,398500.0
2008-07-02 10:30:00,19.26,19.29,19.2,19.23,577400.0,14.4991,14.5217,14.454,14.4765,577400.0
2008-07-02 10:40:00,19.23,19.35,19.21,19.29,567500.0,14.4765,14.5669,14.4615,14.5217,567500.0
2008-07-02 10:50:00,19.28,19.28,19.22,19.24,242600.0,14.5142,14.5142,14.469,14.4841,242600.0
2008-07-02 11:00:00,19.23,19.23,19.07,19.1,725000.0,14.4765,14.4765,14.3561,14.3787,725000.0
2008-07-02 11:10:00,19.1,19.15,19.08,19.13,565400.0,14.3787,14.4163,14.3636,14.4013,565400.0
2008-07-02 11:20:00,19.14,19.18,19.1,19.15,442300.0,14.4088,14.4389,14.3787,14.4163,442300.0
2008-07-02 11:30:00,19.15,19.17,19.03,19.08,465200.0,14.4163,14.4314,14.326,14.3636,465200.0
2008-07-02 11:40:00,19.08,19.1,18.97,19.02,510200.0,14.3636,14.3787,14.2808,14.3185,510200.0
2008-07-02 11:50:00,19.02,19.02,18.98,19.01,242800.0,14.3185,14.3185,14.2883,14.3109,242800.0
2008-07-02 12:00:00,19.01,19.08,19.0,19.03,348800.0,14.3109,14.3636,14.3034,14.326,348800.0
2008-07-02 12:10:00,19.04,19.09,19.0,19.08,518800.0,14.3335,14.3711,14.3034,14.3636,518800.0
2008-07-02 12:20:00,19.08,19.08,18.96,19.01,351100.0,14.3636,14.3636,14.2733,14.3109,351100.0
2008-07-02 12:30:00,19.01,19.01,18.94,19.0,383000.0,14.3109,14.3109,14.2582,14.3034,383000.0
2008-07-02 12:40:00,19.0,19.04,18.98,19.0,177000.0,14.3034,14.3335,14.2883,14.3034,177000.0
2008-07-02 12:50:00,19.0,19.05,18.97,19.01,147800.0,14.3034,14.341,14.2808,14.3109,147800.0
2008-07-02 13:00:00,19.02,19.02,18.99,19.02,163500.0,14.3185,14.3185,14.2959,14.3185,163500.0
2008-07-02 13:10:00,19.02,19.07,19.02,19.06,128500.0,14.3185,14.3561,14.3185,14.3486,128500.0
2008-07-02 13:20:00,19.07,19.09,19.02,19.06,318100.0,14.3561,14.3711,14.3185,14.3486,318100.0
2008-07-02 13:30:00,19.06,19.08,19.0,19.02,291800.0,14.3486,14.3636,14.3034,14.3185,291800.0
2008-07-02 13:40:00,19.02,19.04,18.98,19.04,219600.0,14.3185,14.3335,14.2883,14.3335,219600.0
2008-07-02 13:50:00,19.03,19.15,19.02,19.14,469900.0,14.326,14.4163,14.3185,14.4088,469900.0
2008-07-02 14:00:00,19.14,19.18,19.09,19.12,308700.0,14.4088,14.4389,14.3711,14.3937,308700.0
2008-07-02 14:10:00,19.11,19.12,19.09,19.11,174900.0,14.3862,14.3937,14.3711,14.3862,174900.0
2008-07-02 14:20:00,19.11,19.11,18.97,18.99,401000.0,14.3862,14.3862,14.2808,14.2959,401000.0
2008-07-02 14:30:00,18.98,19.04,18.95,18.96,371600.0,14.2883,14.3335,14.2658,14.2733,371600.0
2008-07-02 14:40:00,18.96,19.03,18.94,19.0,380700.0,14.2733,14.326,14.2582,14.3034,380700.0
2008-07-02 14:50:00,19.0,19.02,18.96,19.01,282200.0,14.3034,14.3185,14.2733,14.3109,282200.0
2008-07-02 15:00:00,19.0,19.05,18.97,19.0,344500.0,14.3034,14.341,14.2808,14.3034,344500.0
2008-07-02 15:10:00,18.99,19.07,18.99,19.02,445700.0,14.2959,14.3561,14.2959,14.3185,445700.0
2008-07-02 15:20:00,19.01,19.05,18.96,18.99,538400.0,14.3109,14.341,14.2733,14.2959,538400.0
2008-07-02 15:30:00,18.99,19.03,18.92,18.96,532200.0,14.2959,14.326,14.2432,14.2733,532200.0
2008-07-02 15:40:00,18.96,18.97,18.8,18.8,1330400.0,14.2733,14.2808,14.1528,14.1528,1330400.0
2008-07-02 15:50:00,18.8,18.86,18.71,18.8,1165700.0,14.1528,14.198,14.0851,14.1528,1165700.0
2008-07-03 09:30:00,18.89,18.95,18.53,18.54,933900.0,14.2206,14.2658,13.9496,13.9571,933900.0
2008-07-03 09:40:00,18.55,18.73,18.41,18.49,1224000.0,13.9646,14.1001,13.8592,13.9195,1224000.0
2008-07-03 09:50:00,18.49,18.61,18.47,18.51,492600.0,13.9195,14.0098,13.9044,13.9345,492600.0
2008-07-03 10:00:00,18.51,18.59,18.48,18.51,1011100.0,13.9345,13.9947,13.9119,13.9345,1011100.0
2008-07-03 10:10:00,18.51,18.63,18.42,18.63,570900.0,13.9345,14.0249,13.8668,14.0249,570900.0
2008-07-03 10:20:00,18.61,18.72,18.6,18.72,583200.0,14.0098,14.0926,14.0023,14.0926,583200.0
2008-07-03 10:30:00,18.72,18.92,18.72,18.87,1048400.0,14.0926,14.2432,14.0926,14.2055,1048400.0
2008-07-03 10:40:00,18.87,18.89,18.72,18.79,711400.0,14.2055,14.2206,14.0926,14.1453,711400.0
2008-07-03 10:50:00,18.79,18.86,18.7,18.73,739300.0,14.1453,14.198,14.0776,14.1001,739300.0
2008-07-03 11:00:00,18.73,18.84,18.72,18.83,663400.0,14.1001,14.1829,14.0926,14.1754,663400.0
2008-07-03 11:10:00,18.85,18.94,18.81,18.91,959600.0,14.1905,14.2582,14.1604,14.2356,959600.0
2008-07-03 11:20:00,18.9,18.92,18.82,18.92,454700.0,14.2281,14.2432,14.1679,14.2432,454700.0
2008-07-03 11:30:00,18.92,18.93,18.84,18.87,353200.0,14.2432,14.2507,14.1829,14.2055,353200.0
2008-07-03 11:40:00,18.87,18.92,18.86,18.92,354200.0,14.2055,14.2432,14.198,14.2432,354200.0
2008-07-03 11:50:00,18.92,18.93,18.86,18.88,378000.0,14.2432,14.2507,14.198,14.2131,378000.0
2008-07-03 12:00:00,18.89,18.89,18.81,18.83,456200.0,14.2206,14.2206,14.1604,14.1754,456200.0
2008-07-03 12:10:00,18.83,18.85,18.79,18.82,335600.0,14.1754,14.1905,14.1453,14.1679,335600.0
2008-07-03 12:20:00,18.82,18.83,18.77,18.8,602000.0,14.1679,14.1754,14.1302,14.1528,602000.0
2008-07-03 12:30:00,18.8,18.81,18.66,18.72,526400.0,14.1528,14.1604,14.0474,14.0926,526400.0
2008-07-03 12:40:00,18.72,18.81,18.7,18.8,404500.0,14.0926,14.1604,14.0776,14.1528,404500.0
2008-07-03 12:50:00,18.8,18.8,18.7,18.71,559100.0,14.1528,14.1528,14.0776,14.0851,559100.0
2008-07-07 09:30:00,18.7,19.14,18.7,19.13,825400.0,14.0776,14.4088,14.0776,14.4013,825400.0
2008-07-07 09:40:00,19.13,19.14,19.03,19.11,512400.0,14.4013,14.4088,14.326,14.3862,512400.0
2008-07-07 09:50:00,19.11,19.14,19.02,19.14,374400.0,14.3862,14.4088,14.3185,14.4088,374400.0
2008-07-07 10:00:00,19.14,19.14,19.04,19.07,831900.0,14.4088,14.4088,14.3335,14.3561,831900.0
2008-07-07 10:10:00,19.07,19.09,18.97,18.97,635800.0,14.3561,14.3711,14.2808,14.2808,635800.0
2008-07-07 10:20:00,18.97,19.16,18.96,19.1,782200.0,14.2808,14.4238,14.2733,14.3787,782200.0
2008-07-07 10:30:00,19.1,19.17,19.08,19.11,443300.0,14.3787,14.4314,14.3636,14.3862,443300.0
2008-07-07 10:40:00,19.11,19.13,19.06,19.12,452100.0,14.3862,14.4013,14.3486,14.3937,452100.0
2008-07-07 10:50:00,19.13,19.15,19.12,19.14,208700.0,14.4013,14.4163,14.3937,14.4088,208700.0
2008-07-07 11:00:00,19.15,19.18,19.09,19.09,379000.0,14.4163,14.4389,14.3711,14.3711,379000.0
2008-07-07 11:10:00,19.09,19.11,19.05,19.11,308400.0,14.3711,14.3862,14.341,14.3862,308400.0
2008-07-07 11:20:00,19.11,19.12,19.06,19.1,161000.0,14.3862,14.3937,14.3486,14.3787,161000.0
2008-07-07 11:30:00,19.11,19.15,19.06,19.06,133500.0,14.3862,14.4163,14.3486,14.3486,133500.0
2008-07-07 11:40:00,19.06,19.07,19.01,19.07,227900.0,14.3486,14.3561,14.3109,14.3561,227900.0
2008-07-07 11:50:00,19.07,19.11,19.02,19.08,874700.0,14.3561,14.3862,14.3185,14.3636,874700.0
2008-07-07 12:00:00,19.08,19.09,19.04,19.08,194600.0,14.3636,14.3711,14.3335,14.3636,194600.0
2008-07-07 12:10:00,19.07,19.08,18.85,18.87,598900.0,14.3561,14.3636,14.1905,14.2055,598900.0
2008-07-07 12:20:00,18.87,18.94,18.81,18.82,613400.0,14.2055,14.2582,14.1604,14.1679,613400.0
2008-07-07 12:30:00,18.83,18.92,18.8,18.9,750000.0,14.1754,14.2432,14.1528,14.2281,750000.0
2008-07-07 12:40:00,18.91,18.93,18.86,18.87,1344100.0,14.2356,14.2507,14.198,14.2055,1344100.0
2008-07-07 12:50:00,18.88,18.92,18.74,18.74,427000.0,14.2131,14.2432,14.1077,14.1077,427000.0
2008-07-07 13:00:00,18.74,18.76,18.63,18.63,1062500.0,14.1077,14.1227,14.0249,14.0249,1062500.0
2008-07-07 13:10:00,18.64,18.65,18.6,18.61,533700.0,14.0324,14.0399,14.0023,14.0098,533700.0
2008-07-07 13:20:00,18.61,18.68,18.61,18.65,544100.0,14.0098,14.0625,14.0098,14.0399,544100.0
2008-07-07 13:30:00,18.65,18.68,18.61,18.61,515800.0,14.0399,14.0625,14.0098,14.0098,515800.0
2008-07-07 13:40:00,18.62,18.66,18.6,18.6,370600.0,14.0173,14.0474,14.0023,14.0023,370600.0
2008-07-07 13:50:00,18.61,18.63,18.58,18.61,744500.0,14.0098,14.0249,13.9872,14.0098,744500.0
2008-07-07 14:00:00,18.61,18.64,18.56,18.62,607800.0,14.0098,14.0324,13.9722,14.0173,607800.0
2008-07-07 14:10:00,18.62,18.72,18.59,18.65,465800.0,14.0173,14.0926,13.9947,14.0399,465800.0
2008-07-07 14:20:00,18.66,18.76,18.65,18.73,505600.0,14.0474,14.1227,14.0399,14.1001,505600.0
2008-07-07 14:30:00,18.72,18.82,18.71,18.78,493000.0,14.0926,14.1679,14.0851,14.1378,493000.0
2008-07-07 14:40:00,18.78,18.8,18.67,18.69,373400.0,14.1378,14.1528,14.055,14.07,373400.0
2008-07-07 14:50:00,18.7,18.74,18.66,18.74,338800.0,14.0776,14.1077,14.0474,14.1077,338800.0
2008-07-07 15:00:00,18.74,18.85,18.74,18.84,456000.0,14.1077,14.1905,14.1077,14.1829,456000.0
2008-07-07 15:10:00,18.85,18.96,18.8,18.95,603300.0,14.1905,14.2733,14.1528,14.2658,603300.0
2008-07-07 15:20:00,18.95,19.0,18.88,18.99,552500.0,14.2658,14.3034,14.2131,14.2959,552500.0
2008-07-07 15:30:00,18.99,19.07,18.96,19.05,742100.0,14.2959,14.3561,14.2733,14.341,742100.0
2008-07-07 15:40:00,19.06,19.08,18.91,18.92,650700.0,14.3486,14.3636,14.2356,14.2432,650700.0
2008-07-07 15:50:00,18.92,18.97,18.83,18.84,786300.0,14.2432,14.2808,14.1754,14.1829,786300.0
2008-07-08 09:30:00,18.83,18.88,18.52,18.63,874900.0,14.1754,14.2131,13.942,14.0249,874900.0
2008-07-08 09:40:00,18.63,19.02,18.63,18.91,861700.0,14.0249,14.3185,14.0249,14.2356,861700.0
2008-07-08 09:50:00,18.91,19.0,18.88,18.94,374900.0,14.2356,14.3034,14.2131,14.2582,374900.0
2008-07-08 10:00:00,18.93,18.97,18.82,18.94,733400.0,14.2507,14.2808,14.1679,14.2582,733400.0
2008-07-08 10:10:00,18.93,18.99,18.85,18.94,816500.0,14.2507,14.2959,14.1905,14.2582,816500.0
2008-07-08 10:20:00,18.93,18.95,18.82,18.89,521900.0,14.2507,14.2658,14.1679,14.2206,521900.0
2008-07-08 10:30:00,18.89,18.92,18.74,18.77,495800.0,14.2206,14.2432,14.1077,14.1302,495800.0
2008-07-08 10:40:00,18.76,18.77,18.68,18.71,533700.0,14.1227,14.1302,14.0625,14.0851,533700.0
2008-07-08 10:50:00,18.71,18.75,18.66,18.75,663600.0,14.0851,14.1152,14.0474,14.1152,663600.0
2008-07-08 11:00:00,18.75,18.78,18.65,18.76,518700.0,14.1152,14.1378,14.0399,14.1227,518700.0
2008-07-08 11:10:00,18.76,18.87,18.72,18.84,642500.0,14.1227,14.2055,14.0926,14.1829,642500.0
2008-07-08 11:20:00,18.84,18.87,18.8,18.85,298500.0,14.1829,14.2055,14.1528,14.1905,298500.0
2008-07-08 11:30:00,18.85,18.88,18.8,18.81,341800.0,14.1905,14.2131,14.1528,14.1604,341800.0
2008-07-08 11:40:00,18.8,18.82,18.77,18.8,211600.0,14.1528,14.1679,14.1302,14.1528,211600.0
2008-07-08 11:50:00,18.8,18.87,18.8,18.82,268900.0,14.1528,14.2055,14.1528,14.1679,268900.0
2008-07-08 12:00:00,18.81,18.87,18.79,18.85,543700.0,14.1604,14.2055,14.1453,14.1905,543700.0
2008-07-08 12:10:00,18.85,18.87,18.82,18.86,352500.0,14.1905,14.2055,14.1679,14.198,352500.0
2008-07-08 12:20:00,18.85,19.0,18.85,18.98,788600.0,14.1905,14.3034,14.1905,14.2883,788600.0
2008-07-08 12:30:00,18.98,19.12,18.98,19.08,712900.0,14.2883,14.3937,14.2883,14.3636,712900.0
2008-07-08 12:40:00,19.08,19.08,18.97,18.97,552800.0,14.3636,14.3636,14.2808,14.2808,552800.0
2008-07-08 12:50:00,18.97,19.0,18.95,18.99,362300.0,14.2808,14.3034,14.2658,14.2959,362300.0
2008-07-08 13:00:00,19.0,19.05,18.99,19.0,401100.0,14.3034,14.341,14.2959,14.3034,401100.0
2008-07-08 13:10:00,19.0,19.03,18.99,19.03,353200.0,14.3034,14.326,14.2959,14.326,353200.0
2008-07-08 13:20:00,19.02,19.03,18.93,18.97,360600.0,14.3185,14.326,14.2507,14.2808,360600.0
2008-07-08 13:30:00,18.98,18.98,18.86,18.86,296800.0,14.2883,14.2883,14.198,14.198,296800.0
2008-07-08 13:40:00,18.86,18.93,18.86,18.91,273300.0,14.198,14.2507,14.198,14.2356,273300.0
2008-07-08 13:50:00,18.91,18.92,18.8,18.84,394000.0,14.2356,14.2432,14.1528,14.1829,394000.0
2008-07-08 14:00:00,18.84,18.91,18.84,18.87,324600.0,14.1829,14.2356,14.1829,14.2055,324600.0
2008-07-08 14:10:00,18.88,18.92,18.85,18.85,259700.0,14.2131,14.2432,14.1905,14.1905,259700.0
2008-07-08 14:20:00,18.85,18.89,18.82,18.88,331600.0,14.1905,14.2206,14.1679,14.2131,331600.0
2008-07-08 14:30:00,18.88,18.93,18.86,18.92,436300.0,14.2131,14.2507,14.198,14.2432,436300.0
2008-07-08 14:40:00,18.92,18.99,18.9,18.97,488800.0,14.2432,14.2959,14.2281,14.2808,488800.0
2008-07-08 14:50:00,18.96,18.99,18.94,18.99,528400.0,14.2733,14.2959,14.2582,14.2959,528400.0
2008-07-08 15:00:00,18.98,19.05,18.96,19.02,702600.0,14.2883,14.341,14.2733,14.3185,702600.0
2008-07-08 15:10:00,19.03,19.1,19.02,19.03,553600.0,14.326,14.3787,14.3185,14.326,553600.0
2008-07-08 15:20:00,19.02,19.02,18.93,18.95,570400.0,14.3185,14.3185,14.2507,14.2658,570400.0
2008-07-08 15:30:00,18.95,18.95,18.87,18.89,747000.0,14.2658,14.2658,14.2055,14.2206,747000.0
2008-07-08 15:40:00,18.89,18.9,18.86,18.88,1038800.0,14.2206,14.2281,14.198,14.2131,1038800.0
2008-07-08 15:50:00,18.88,18.9,18.83,18.84,1651500.0,14.2131,14.2281,14.1754,14.1829,1651500.0
2008-07-09 09:30:00,18.84,18.87,18.75,18.75,449600.0,14.1829,14.2055,14.1152,14.1152,449600.0
2008-07-09 09:40:00,18.75,18.76,18.68,18.68,668200.0,14.1152,14.1227,14.0625,14.0625,668200.0
2008-07-09 09:50:00,18.68,18.73,18.6,18.71,911800.0,14.0625,14.1001,14.0023,14.0851,911800.0
2008-07-09 10:00:00,18.7,18.71,18.56,18.59,625900.0,14.0776,14.0851,13.9722,13.9947,625900.0
2008-07-09 10:10:00,18.6,18.65,18.54,18.65,645500.0,14.0023,14.0399,13.9571,14.0399,645500.0
2008-07-09 10:20:00,18.65,18.67,18.6,18.63,597600.0,14.0399,14.055,14.0023,14.0249,597600.0
2008-07-09 10:30:00,18.64,18.65,18.59,18.6,949500.0,14.0324,14.0399,13.9947,14.0023,949500.0
2008-07-09 10:40:00,18.6,18.6,18.5,18.5,738000.0,14.0023,14.0023,13.927,13.927,738000.0
2008-07-09 10:50:00,18.51,18.65,18.5,18.59,462200.0,13.9345,14.0399,13.927,13.9947,462200.0
2008-07-09 11:00:00,18.59,18.62,18.56,18.56,441600.0,13.9947,14.0173,13.9722,13.9722,441600.0
2008-07-09 11:10:00,18.56,18.57,18.48,18.52,919700.0,13.9722,13.9797,13.9119,13.942,919700.0
2008-07-09 11:20:00,18.51,18.61,18.49,18.61,411100.0,13.9345,14.0098,13.9195,14.0098,411100.0
2008-07-09 11:30:00,18.61,18.61,18.37,18.39,887500.0,14.0098,14.0098,13.8291,13.8442,887500.0
2008-07-09 11:40:00,18.4,18.43,18.32,18.33,889700.0,13.8517,13.8743,13.7915,13.799,889700.0
2008-07-09 11:50:00,18.33,18.39,18.27,18.31,1030600.0,13.799,13.8442,13.7538,13.784,1030600.0
2008-07-09 12:00:00,18.3,18.32,18.23,18.24,1531800.0,13.7764,13.7915,13.7237,13.7313,1531800.0
2008-07-09 12:10:00,18.25,18.28,18.17,18.28,783300.0,13.7388,13.7614,13.6786,13.7614,783300.0
2008-07-09 12:20:00,18.27,18.3,18.23,18.26,402100.0,13.7538,13.7764,13.7237,13.7463,402100.0
2008-07-09 12:30:00,18.27,18.27,18.19,18.2,573200.0,13.7538,13.7538,13.6936,13.7011,573200.0
2008-07-09 12:40:00,18.21,18.21,18.19,18.21,454200.0,13.7087,13.7087,13.6936,13.7087,454200.0
2008-07-09 12:50:00,18.19,18.25,18.19,18.21,419600.0,13.6936,13.7388,13.6936,13.7087,419600.0
2008-07-09 13:00:00,18.21,18.22,18.1,18.1,995700.0,13.7087,13.7162,13.6259,13.6259,995700.0
2008-07-09 13:10:00,18.1,18.2,18.1,18.13,958900.0,13.6259,13.7011,13.6259,13.6484,958900.0
2008-07-09 13:20:00,18.13,18.2,18.13,18.15,835400.0,13.6484,13.7011,13.6484,13.6635,835400.0
2008-07-09 13:30:00,18.15,18.18,18.14,18.16,804400.0,13.6635,13.6861,13.656,13.671,804400.0
2008-07-09 13:40:00,18.16,18.17,18.11,18.14,906000.0,13.671,13.6786,13.6334,13.656,906000.0
2008-07-09 13:50:00,18.14,18.15,18.04,18.06,1302600.0,13.656,13.6635,13.5807,13.5958,1302600.0
2008-07-09 14:00:00,18.06,18.07,18.03,18.04,1497900.0,13.5958,13.6033,13.5732,13.5807,1497900.0
2008-07-09 14:10:00,18.05,18.08,18.03,18.03,648200.0,13.5882,13.6108,13.5732,13.5732,648200.0
2008-07-09 14:20:00,18.03,18.11,18.03,18.11,589900.0,13.5732,13.6334,13.5732,13.6334,589900.0
2008-07-09 14:30:00,18.11,18.16,18.08,18.1,588800.0,13.6334,13.671,13.6108,13.6259,588800.0
2008-07-09 14:40:00,18.09,18.15,18.09,18.13,533500.0,13.6183,13.6635,13.6183,13.6484,533500.0
2008-07-09 14:50:00,18.13,18.14,17.99,18.06,1780400.0,13.6484,13.656,13.5431,13.5958,1780400.0
2008-07-09 15:00:00,18.06,18.06,17.98,18.01,1063000.0,13.5958,13.5958,13.5355,13.5581,1063000.0
2008-07-09 15:10:00,18.01,18.04,18.0,18.02,559500.0,13.5581,13.5807,13.5506,13.5656,559500.0
2008-07-09 15:20:00,18.01,18.12,17.99,18.0,1155400.0,13.5581,13.6409,13.5431,13.5506,1155400.0
2008-07-09 15:30:00,18.01,18.06,17.96,17.96,924400.0,13.5581,13.5958,13.5205,13.5205,924400.0
2008-07-09 15:40:00,17.96,17.96,17.86,17.88,1679100.0,13.5205,13.5205,13.4452,13.4602,1679100.0
2008-07-09 15:50:00,17.88,17.94,17.8,17.83,1934100.0,13.4602,13.5054,13.4,13.4226,1934100.0
2008-07-10 09:30:00,17.97,18.19,17.92,17.94,1289500.0,13.528,13.6936,13.4904,13.5054,1289500.0
2008-07-10 09:40:00,17.92,18.27,17.89,18.26,873700.0,13.4904,13.7538,13.4678,13.7463,873700.0
2008-07-10 09:50:00,18.26,18.29,18.1,18.18,642800.0,13.7463,13.7689,13.6259,13.6861,642800.0
2008-07-10 10:00:00,18.19,18.21,18.04,18.13,709600.0,13.6936,13.7087,13.5807,13.6484,709600.0
2008-07-10 10:10:00,18.12,18.16,18.07,18.11,1164500.0,13.6409,13.671,13.6033,13.6334,1164500.0
2008-07-10 10:20:00,18.1,18.23,18.09,18.21,980200.0,13.6259,13.7237,13.6183,13.7087,980200.0
2008-07-10 10:30:00,18.21,18.26,18.12,18.19,507400.0,13.7087,13.7463,13.6409,13.6936,507400.0
2008-07-10 10:40:00,18.2,18.35,18.19,18.24,753500.0,13.7011,13.8141,13.6936,13.7313,753500.0
2008-07-10 10:50:00,18.23,18.34,18.2,18.3,509400.0,13.7237,13.8065,13.7011,13.7764,509400.0
2008-07-10 11:00:00,18.29,18.34,18.21,18.24,733100.0,13.7689,13.8065,13.7087,13.7313,733100.0
2008-07-10 11:10:00,18.24,18.3,18.24,18.27,409500.0,13.7313,13.7764,13.7313,13.7538,409500.0
2008-07-10 11:20:00,18.27,18.31,18.23,18.25,435300.0,13.7538,13.784,13.7237,13.7388,435300.0
2008-07-10 11:30:00,18.25,18.34,18.23,18.34,770900.0,13.7388,13.8065,13.7237,13.8065,770900.0
2008-07-10 11:40:00,18.34,18.41,18.28,18.33,718000.0,13.8065,13.8592,13.7614,13.799,718000.0
2008-07-10 11:50:00,18.32,18.35,18.23,18.25,435600.0,13.7915,13.8141,13.7237,13.7388,435600.0
2008-07-10 12:00:00,18.26,18.29,18.23,18.27,739100.0,13.7463,13.7689,13.7237,13.7538,739100.0
2008-07-10 12:10:00,18.26,18.34,18.26,18.28,470200.0,13.7463,13.8065,13.7463,13.7614,470200.0
2008-07-10 12:20:00,18.28,18.32,18.25,18.27,1272700.0,13.7614,13.7915,13.7388,13.7538,1272700.0
2008-07-10 12:30:00,18.27,18.32,18.27,18.31,277600.0,13.7538,13.7915,13.7538,13.784,277600.0
2008-07-10 12:40:00,18.32,18.4,18.31,18.39,411200.0,13.7915,13.8517,13.784,13.8442,411200.0
2008-07-10 12:50:00,18.4,18.4,18.32,18.37,645300.0,13.8517,13.8517,13.7915,13.8291,645300.0
2008-07-10 13:00:00,18.36,18.4,18.32,18.36,514000.0,13.8216,13.8517,13.7915,13.8216,514000.0
2008-07-10 13:10:00,18.36,18.45,18.35,18.42,358300.0,13.8216,13.8893,13.8141,13.8668,358300.0
2008-07-10 13:20:00,18.42,18.45,18.39,18.43,389000.0,13.8668,13.8893,13.8442,13.8743,389000.0
2008-07-10 13:30:00,18.42,18.47,18.4,18.42,796700.0,13.8668,13.9044,13.8517,13.8668,796700.0
2008-07-10 13:40:00,18.42,18.43,18.37,18.4,428100.0,13.8668,13.8743,13.8291,13.8517,428100.0
2008-07-10 13:50:00,18.4,18.41,18.32,18.35,666000.0,13.8517,13.8592,13.7915,13.8141,666000.0
2008-07-10 14:00:00,18.34,18.35,18.29,18.32,485100.0,13.8065,13.8141,13.7689,13.7915,485100.0
2008-07-10 14:10:00,18.31,18.32,18.09,18.09,782100.0,13.784,13.7915,13.6183,13.6183,782100.0
2008-07-10 14:20:00,18.09,18.11,17.94,17.97,1166000.0,13.6183,13.6334,13.5054,13.528,1166000.0
2008-07-10 14:30:00,17.96,18.09,17.96,18.09,639500.0,13.5205,13.6183,13.5205,13.6183,639500.0
2008-07-10 14:40:00,18.08,18.1,17.96,18.03,616100.0,13.6108,13.6259,13.5205,13.5732,616100.0
2008-07-10 14:50:00,18.03,18.05,17.89,18.0,991900.0,13.5732,13.5882,13.4678,13.5506,991900.0
2008-07-10 15:00:00,18.01,18.28,18.0,18.26,1343800.0,13.5581,13.7614,13.5506,13.7463,1343800.0
2008-07-10 15:10:00,18.27,18.32,18.18,18.19,817000.0,13.7538,13.7915,13.6861,13.6936,817000.0
2008-07-10 15:20:00,18.18,18.27,18.18,18.21,964800.0,13.6861,13.7538,13.6861,13.7087,964800.0
2008-07-10 15:30:00,18.21,18.26,18.18,18.23,861800.0,13.7087,13.7463,13.6861,13.7237,861800.0
2008-07-10 15:40:00,18.24,18.31,18.22,18.3,763600.0,13.7313,13.784,13.7162,13.7764,763600.0
2008-07-10 15:50:00,18.3,18.37,18.24,18.37,1049600.0,13.7764,13.8291,13.7313,13.8291,1049600.0
2008-07-11 09:30:00,17.3,17.8,17.25,17.79,1485100.0,13.0236,13.4,12.986,13.3925,1485100.0
2008-07-11 09:40:00,17.79,18.03,17.7,17.98,2132500.0,13.3925,13.5732,13.3247,13.5355,2132500.0
2008-07-11 09:50:00,17.98,18.06,17.91,18.03,2522500.0,13.5355,13.5958,13.4828,13.5732,2522500.0
2008-07-11 10:00:00,18.03,18.06,17.91,17.96,2173700.0,13.5732,13.5958,13.4828,13.5205,2173700.0
2008-07-11 10:10:00,17.97,18.04,17.92,17.95,1893200.0,13.528,13.5807,13.4904,13.5129,1893200.0
2008-07-11 10:20:00,17.95,17.95,17.73,17.8,1284100.0,13.5129,13.5129,13.3473,13.4,1284100.0
2008-07-11 10:30:00,17.81,17.92,17.79,17.89,811200.0,13.4076,13.4904,13.3925,13.4678,811200.0
2008-07-11 10:40:00,17.89,17.91,17.82,17.88,705000.0,13.4678,13.4828,13.4151,13.4602,705000.0
2008-07-11 10:50:00,17.87,18.01,17.86,17.98,936300.0,13.4527,13.5581,13.4452,13.5355,936300.0
2008-07-11 11:00:00,17.98,17.99,17.8,17.84,1105200.0,13.5355,13.5431,13.4,13.4301,1105200.0
2008-07-11 11:10:00,17.85,17.85,17.74,17.77,567900.0,13.4377,13.4377,13.3549,13.3774,567900.0
2008-07-11 11:20:00,17.77,17.77,17.57,17.61,1250000.0,13.3774,13.3774,13.2269,13.257,1250000.0
2008-07-11 11:30:00,17.61,17.71,17.52,17.67,1276700.0,13.257,13.3323,13.1892,13.3022,1276700.0
2008-07-11 11:40:00,17.67,17.77,17.67,17.75,621600.0,13.3022,13.3774,13.3022,13.3624,621600.0
2008-07-11 11:50:00,17.75,17.77,17.74,17.76,447500.0,13.3624,13.3774,13.3549,13.3699,447500.0
2008-07-11 12:00:00,17.76,17.8,17.72,17.75,497100.0,13.3699,13.4,13.3398,13.3624,497100.0
2008-07-11 12:10:00,17.75,17.76,17.6,17.63,1484000.0,13.3624,13.3699,13.2495,13.272,1484000.0
2008-07-11 12:20:00,17.64,17.67,17.62,17.64,266900.0,13.2796,13.3022,13.2645,13.2796,266900.0
2008-07-11 12:30:00,17.64,17.68,17.52,17.52,551900.0,13.2796,13.3097,13.1892,13.1892,551900.0
2008-07-11 12:40:00,17.52,17.53,17.44,17.49,682700.0,13.1892,13.1968,13.129,13.1667,682700.0
2008-07-11 12:50:00,17.48,17.53,17.35,17.42,615900.0,13.1591,13.1968,13.0613,13.114,615900.0
2008-07-11 13:00:00,17.42,17.5,17.42,17.49,261900.0,13.114,13.1742,13.114,13.1667,261900.0
2008-07-11 13:10:00,17.48,17.56,17.43,17.54,427700.0,13.1591,13.2193,13.1215,13.2043,427700.0
2008-07-11 13:20:00,17.55,17.59,17.52,17.56,266800.0,13.2118,13.2419,13.1892,13.2193,266800.0
2008-07-11 13:30:00,17.56,17.69,17.55,17.68,1179500.0,13.2193,13.3172,13.2118,13.3097,1179500.0
2008-07-11 13:40:00,17.68,17.72,17.66,17.71,960300.0,13.3097,13.3398,13.2946,13.3323,960300.0
2008-07-11 13:50:00,17.71,17.78,17.7,17.72,450300.0,13.3323,13.385,13.3247,13.3398,450300.0
2008-07-11 14:00:00,17.71,17.8,17.67,17.77,591300.0,13.3323,13.4,13.3022,13.3774,591300.0
2008-07-11 14:10:00,17.77,17.83,17.74,17.76,699000.0,13.3774,13.4226,13.3549,13.3699,699000.0
2008-07-11 14:20:00,17.75,17.75,17.65,17.67,498800.0,13.3624,13.3624,13.2871,13.3022,498800.0
2008-07-11 14:30:00,17.68,17.7,17.65,17.67,541400.0,13.3097,13.3247,13.2871,13.3022,541400.0
2008-07-11 14:40:00,17.67,17.91,17.66,17.9,634400.0,13.3022,13.4828,13.2946,13.4753,634400.0
2008-07-11 14:50:00,17.91,17.99,17.8,17.93,1036600.0,13.4828,13.5431,13.4,13.4979,1036600.0
2008-07-11 15:00:00,17.93,18.15,17.92,18.08,1661600.0,13.4979,13.6635,13.4904,13.6108,1661600.0
2008-07-11 15:10:00,18.07,18.08,17.85,17.89,988700.0,13.6033,13.6108,13.4377,13.4678,988700.0
2008-07-11 15:20:00,17.88,17.95,17.85,17.92,764800.0,13.4602,13.5129,13.4377,13.4904,764800.0
2008-07-11 15:30:00,17.93,17.93,17.82,17.85,996200.0,13.4979,13.4979,13.4151,13.4377,996200.0
2008-07-11 15:40:00,17.85,17.9,17.79,17.87,780900.0,13.4377,13.4753,13.3925,13.4527,780900.0
2008-07-11 15:50:00,17.87,17.97,17.87,17.91,801100.0,13.4527,13.528,13.4527,13.4828,801100.0
2008-07-14 09:30:00,18.22,18.36,18.16,18.16,793300.0,13.7162,13.8216,13.671,13.671,793300.0
2008-07-14 09:40:00,18.16,18.2,18.03,18.05,650300.0,13.671,13.7011,13.5732,13.5882,650300.0
2008-07-14 09:50:00,18.04,18.06,17.73,17.78,741600.0,13.5807,13.5958,13.3473,13.385,741600.0
2008-07-14 10:00:00,17.78,17.83,17.59,17.81,889700.0,13.385,13.4226,13.2419,13.4076,889700.0
2008-07-14 10:10:00,17.81,17.91,17.78,17.89,893600.0,13.4076,13.4828,13.385,13.4678,893600.0
2008-07-14 10:20:00,17.89,17.89,17.7,17.71,540600.0,13.4678,13.4678,13.3247,13.3323,540600.0
2008-07-14 10:30:00,17.71,17.82,17.7,17.76,404800.0,13.3323,13.4151,13.3247,13.3699,404800.0
2008-07-14 10:40:00,17.77,17.82,17.7,17.77,501500.0,13.3774,13.4151,13.3247,13.3774,501500.0
2008-07-14 10:50:00,17.77,17.93,17.77,17.93,524800.0,13.3774,13.4979,13.3774,13.4979,524800.0
2008-07-14 11:00:00,17.93,17.94,17.81,17.81,378000.0,13.4979,13.5054,13.4076,13.4076,378000.0
2008-07-14 11:10:00,17.81,17.85,17.75,17.83,356900.0,13.4076,13.4377,13.3624,13.4226,356900.0
2008-07-14 11:20:00,17.83,17.84,17.71,17.79,331000.0,13.4226,13.4301,13.3323,13.3925,331000.0
2008-07-14 11:30:00,17.79,17.8,17.69,17.74,323600.0,13.3925,13.4,13.3172,13.3549,323600.0
2008-07-14 11:40:00,17.73,17.81,17.72,17.76,272700.0,13.3473,13.4076,13.3398,13.3699,272700.0
2008-07-14 11:50:00,17.76,17.77,17.61,17.7,395500.0,13.3699,13.3774,13.257,13.3247,395500.0
2008-07-14 12:00:00,17.71,17.72,17.6,17.6,683000.0,13.3323,13.3398,13.2495,13.2495,683000.0
2008-07-14 12:10:00,17.61,17.71,17.6,17.7,355500.0,13.257,13.3323,13.2495,13.3247,355500.0
2008-07-14 12:20:00,17.7,17.71,17.63,17.67,243200.0,13.3247,13.3323,13.272,13.3022,243200.0
2008-07-14 12:30:00,17.67,17.7,17.63,17.68,308100.0,13.3022,13.3247,13.272,13.3097,308100.0
2008-07-14 12:40:00,17.68,17.71,17.65,17.7,174800.0,13.3097,13.3323,13.2871,13.3247,174800.0
2008-07-14 12:50:00,17.71,17.77,17.66,17.68,418600.0,13.3323,13.3774,13.2946,13.3097,418600.0
2008-07-14 13:00:00,17.69,17.7,17.64,17.66,296200.0,13.3172,13.3247,13.2796,13.2946,296200.0
2008-07-14 13:10:00,17.66,17.68,17.63,17.67,200300.0,13.2946,13.3097,13.272,13.3022,200300.0
2008-07-14 13:20:00,17.66,17.74,17.66,17.71,226800.0,13.2946,13.3549,13.2946,13.3323,226800.0
2008-07-14 13:30:00,17.71,17.74,17.66,17.74,497100.0,13.3323,13.3549,13.2946,13.3549,497100.0
2008-07-14 13:40:00,17.74,17.82,17.71,17.79,515000.0,13.3549,13.4151,13.3323,13.3925,515000.0
2008-07-14 13:50:00,17.79,17.79,17.73,17.76,215600.0,13.3925,13.3925,13.3473,13.3699,215600.0
2008-07-14 14:00:00,17.77,17.79,17.74,17.75,196700.0,13.3774,13.3925,13.3549,13.3624,196700.0
2008-07-14 14:10:00,17.75,17.77,17.71,17.72,230900.0,13.3624,13.3774,13.3323,13.3398,230900.0
2008-07-14 14:20:00,17.72,17.77,17.71,17.75,197000.0,13.3398,13.3774,13.3323,13.3624,197000.0
2008-07-14 14:30:00,17.74,17.78,17.74,17.75,251100.0,13.3549,13.385,13.3549,13.3624,251100.0
2008-07-14 14:40:00,17.75,17.75,17.67,17.72,350000.0,13.3624,13.3624,13.3022,13.3398,350000.0
2008-07-14 14:50:00,17.71,17.73,17.67,17.72,363300.0,13.3323,13.3473,13.3022,13.3398,363300.0
2008-07-14 15:00:00,17.72,17.75,17.68,17.7,316000.0,13.3398,13.3624,13.3097,13.3247,316000.0
2008-07-14 15:10:00,17.71,17.79,17.7,17.75,446200.0,13.3323,13.3925,13.3247,13.3624,446200.0
2008-07-14 15:20:00,17.75,17.89,17.72,17.87,913700.0,13.3624,13.4678,13.3398,13.4527,913700.0
2008-07-14 15:30:00,17.87,17.97,17.86,17.92,787900.0,13.4527,13.528,13.4452,13.4904,787900.0
2008-07-14 15:40:00,17.92,17.92,17.81,17.88,659100.0,13.4904,13.4904,13.4076,13.4602,659100.0
2008-07-14 15:50:00,17.87,17.89,17.76,17.76,909500.0,13.4527,13.4678,13.3699,13.3699,909500.0
2008-07-15 09:30:00,17.59,17.79,17.57,17.77,593700.0,13.2419,13.3925,13.2269,13.3774,593700.0
2008-07-15 09:40:00,17.76,17.9,17.75,17.84,835600.0,13.3699,13.4753,13.3624,13.4301,835600.0
2008-07-15 09:50:00,17.84,17.84,17.67,17.79,712900.0,13.4301,13.4301,13.3022,13.3925,712900.0
2008-07-15 10:00:00,17.78,17.78,17.62,17.73,1123000.0,13.385,13.385,13.2645,13.3473,1123000.0
2008-07-15 10:10:00,17.73,17.82,17.7,17.75,857600.0,13.3473,13.4151,13.3247,13.3624,857600.0
2008-07-15 10:20:00,17.75,17.77,17.68,17.71,919400.0,13.3624,13.3774,13.3097,13.3323,919400.0
2008-07-15 10:30:00,17.71,17.76,17.66,17.75,679300.0,13.3323,13.3699,13.2946,13.3624,679300.0
2008-07-15 10:40:00,17.76,17.84,17.73,17.8,430600.0,13.3699,13.4301,13.3473,13.4,430600.0
2008-07-15 10:50:00,17.79,17.83,17.72,17.75,926900.0,13.3925,13.4226,13.3398,13.3624,926900.0
2008-07-15 11:00:00,17.75,18.02,17.74,17.92,1309800.0,13.3624,13.5656,13.3549,13.4904,1309800.0
2008-07-15 11:10:00,17.92,18.1,17.75,18.09,1118500.0,13.4904,13.6259,13.3624,13.6183,1118500.0
2008-07-15 11:20:00,18.09,18.14,18.0,18.03,739200.0,13.6183,13.656,13.5506,13.5732,739200.0
2008-07-15 11:30:00,18.01,18.03,17.93,17.96,654300.0,13.5581,13.5732,13.4979,13.5205,654300.0
2008-07-15 11:40:00,17.96,18.02,17.93,17.93,596000.0,13.5205,13.5656,13.4979,13.4979,596000.0
2008-07-15 11:50:00,17.93,18.18,17.92,18.14,1235600.0,13.4979,13.6861,13.4904,13.656,1235600.0
2008-07-15 12:00:00,18.14,18.24,18.04,18.1,1431800.0,13.656,13.7313,13.5807,13.6259,1431800.0
2008-07-15 12:10:00,18.1,18.23,18.1,18.22,685800.0,13.6259,13.7237,13.6259,13.7162,685800.0
2008-07-15 12:20:00,18.23,18.35,18.22,18.28,1133300.0,13.7237,13.8141,13.7162,13.7614,1133300.0
2008-07-15 12:30:00,18.28,18.8,18.27,18.33,1926900.0,13.7614,14.1528,13.7538,13.799,1926900.0
2008-07-15 12:40:00,18.33,18.4,18.26,18.26,476900.0,13.799,13.8517,13.7463,13.7463,476900.0
2008-07-15 12:50:00,18.27,18.32,18.24,18.29,482500.0,13.7538,13.7915,13.7313,13.7689,482500.0
2008-07-15 13:00:00,18.29,18.37,18.25,18.35,636200.0,13.7689,13.8291,13.7388,13.8141,636200.0
2008-07-15 13:10:00,18.35,18.39,18.23,18.27,533800.0,13.8141,13.8442,13.7237,13.7538,533800.0
2008-07-15 13:20:00,18.27,18.27,18.18,18.22,407900.0,13.7538,13.7538,13.6861,13.7162,407900.0
2008-07-15 13:30:00,18.22,18.28,18.0,18.07,2031400.0,13.7162,13.7614,13.5506,13.6033,2031400.0
2008-07-15 13:40:00,18.07,18.3,18.05,18.29,984100.0,13.6033,13.7764,13.5882,13.7689,984100.0
2008-07-15 13:50:00,18.29,18.29,18.21,18.27,519100.0,13.7689,13.7689,13.7087,13.7538,519100.0
2008-07-15 14:00:00,18.27,18.28,18.16,18.19,391400.0,13.7538,13.7614,13.671,13.6936,391400.0
2008-07-15 14:10:00,18.18,18.29,18.1,18.24,600000.0,13.6861,13.7689,13.6259,13.7313,600000.0
2008-07-15 14:20:00,18.24,18.26,18.18,18.22,317200.0,13.7313,13.7463,13.6861,13.7162,317200.0
2008-07-15 14:30:00,18.23,18.32,18.23,18.25,483700.0,13.7237,13.7915,13.7237,13.7388,483700.0
2008-07-15 14:40:00,18.26,18.33,18.23,18.32,224500.0,13.7463,13.799,13.7237,13.7915,224500.0
2008-07-15 14:50:00,18.33,18.41,18.26,18.31,604700.0,13.799,13.8592,13.7463,13.784,604700.0
2008-07-15 15:00:00,18.32,18.45,18.3,18.44,692700.0,13.7915,13.8893,13.7764,13.8818,692700.0
2008-07-15 15:10:00,18.45,18.45,18.32,18.38,562200.0,13.8893,13.8893,13.7915,13.8367,562200.0
2008-07-15 15:20:00,18.38,18.42,18.24,18.25,762600.0,13.8367,13.8668,13.7313,13.7388,762600.0
2008-07-15 15:30:00,18.26,18.28,18.16,18.19,723800.0,13.7463,13.7614,13.671,13.6936,723800.0
2008-07-15 15:40:00,18.19,18.21,18.03,18.06,1257200.0,13.6936,13.7087,13.5732,13.5958,1257200.0
2008-07-15 15:50:00,18.07,18.12,18.06,18.06,825300.0,13.6033,13.6409,13.5958,13.5958,825300.0
2008-07-16 09:30:00,18.04,18.04,17.91,17.97,571800.0,13.5807,13.5807,13.4828,13.528,571800.0
2008-07-16 09:40:00,17.97,18.0,17.81,17.84,484900.0,13.528,13.5506,13.4076,13.4301,484900.0
2008-07-16 09:50:00,17.83,18.02,17.81,18.0,531000.0,13.4226,13.5656,13.4076,13.5506,531000.0
2008-07-16 10:00:00,18.0,18.03,17.87,17.98,670800.0,13.5506,13.5732,13.4527,13.5355,670800.0
2008-07-16 10:10:00,17.99,18.0,17.92,17.95,339300.0,13.5431,13.5506,13.4904,13.5129,339300.0
2008-07-16 10:20:00,17.95,18.03,17.89,18.02,539000.0,13.5129,13.5732,13.4678,13.5656,539000.0
2008-07-16 10:30:00,18.02,18.22,18.0,18.22,740500.0,13.5656,13.7162,13.5506,13.7162,740500.0
2008-07-16 10:40:00,18.22,18.25,18.13,18.14,515700.0,13.7162,13.7388,13.6484,13.656,515700.0
2008-07-16 10:50:00,18.14,18.21,18.12,18.17,532200.0,13.656,13.7087,13.6409,13.6786,532200.0
2008-07-16 11:00:00,18.17,18.35,18.16,18.31,517400.0,13.6786,13.8141,13.671,13.784,517400.0
2008-07-16 11:10:00,18.31,18.39,18.28,18.35,634700.0,13.784,13.8442,13.7614,13.8141,634700.0
2008-07-16 11:20:00,18.35,18.39,18.27,18.27,900700.0,13.8141,13.8442,13.7538,13.7538,900700.0
2008-07-16 11:30:00,18.27,18.32,18.27,18.27,273800.0,13.7538,13.7915,13.7538,13.7538,273800.0
2008-07-16 11:40:00,18.27,18.3,18.18,18.23,260200.0,13.7538,13.7764,13.6861,13.7237,260200.0
2008-07-16 11:50:00,18.22,18.28,18.21,18.23,282300.0,13.7162,13.7614,13.7087,13.7237,282300.0
2008-07-16 12:00:00,18.22,18.27,18.2,18.22,263000.0,13.7162,13.7538,13.7011,13.7162,263000.0
2008-07-16 12:10:00,18.21,18.24,18.17,18.18,244900.0,13.7087,13.7313,13.6786,13.6861,244900.0
2008-07-16 12:20:00,18.19,18.23,18.14,18.21,371900.0,13.6936,13.7237,13.656,13.7087,371900.0
2008-07-16 12:30:00,18.22,18.22,18.15,18.16,161100.0,13.7162,13.7162,13.6635,13.671,161100.0
2008-07-16 12:40:00,18.17,18.24,18.13,18.14,419300.0,13.6786,13.7313,13.6484,13.656,419300.0
2008-07-16 12:50:00,18.14,18.19,18.13,18.19,301800.0,13.656,13.6936,13.6484,13.6936,301800.0
2008-07-16 13:00:00,18.18,18.26,18.16,18.24,271600.0,13.6861,13.7463,13.671,13.7313,271600.0
2008-07-16 13:10:00,18.23,18.25,18.18,18.21,279800.0,13.7237,13.7388,13.6861,13.7087,279800.0
2008-07-16 13:20:00,18.21,18.3,18.21,18.26,260300.0,13.7087,13.7764,13.7087,13.7463,260300.0
2008-07-16 13:30:00,18.26,18.28,18.2,18.2,257600.0,13.7463,13.7614,13.7011,13.7011,257600.0
2008-07-16 13:40:00,18.21,18.23,18.17,18.19,437200.0,13.7087,13.7237,13.6786,13.6936,437200.0
2008-07-16 13:50:00,18.19,18.2,18.17,18.19,222700.0,13.6936,13.7011,13.6786,13.6936,222700.0
2008-07-16 14:00:00,18.19,18.22,18.08,18.12,606700.0,13.6936,13.7162,13.6108,13.6409,606700.0
2008-07-16 14:10:00,18.12,18.24,18.12,18.17,527000.0,13.6409,13.7313,13.6409,13.6786,527000.0
2008-07-16 14:20:00,18.17,18.23,18.17,18.19,319400.0,13.6786,13.7237,13.6786,13.6936,319400.0
2008-07-16 14:30:00,18.19,18.24,18.18,18.2,336400.0,13.6936,13.7313,13.6861,13.7011,336400.0
2008-07-16 14:40:00,18.2,18.22,18.16,18.19,291800.0,13.7011,13.7162,13.671,13.6936,291800.0
2008-07-16 14:50:00,18.18,18.26,18.18,18.26,300200.0,13.6861,13.7463,13.6861,13.7463,300200.0
2008-07-16 15:00:00,18.25,18.25,18.17,18.17,428100.0,13.7388,13.7388,13.6786,13.6786,428100.0
2008-07-16 15:10:00,18.18,18.25,18.16,18.22,503500.0,13.6861,13.7388,13.671,13.7162,503500.0
2008-07-16 15:20:00,18.23,18.28,18.21,18.28,277700.0,13.7237,13.7614,13.7087,13.7614,277700.0
2008-07-16 15:30:00,18.28,18.3,18.22,18.3,498000.0,13.7614,13.7764,13.7162,13.7764,498000.0
2008-07-16 15:40:00,18.3,18.33,18.26,18.28,648000.0,13.7764,13.799,13.7463,13.7614,648000.0
2008-07-16 15:50:00,18.28,18.32,18.27,18.32,853200.0,13.7614,13.7915,13.7538,13.7915,853200.0
2008-07-17 09:30:00,18.32,18.49,18.24,18.48,707100.0,13.7915,13.9195,13.7313,13.9119,707100.0
2008-07-17 09:40:00,18.47,18.53,18.42,18.43,835700.0,13.9044,13.9496,13.8668,13.8743,835700.0
2008-07-17 09:50:00,18.43,18.45,18.23,18.25,305800.0,13.8743,13.8893,13.7237,13.7388,305800.0
2008-07-17 10:00:00,18.24,18.32,18.17,18.21,573900.0,13.7313,13.7915,13.6786,13.7087,573900.0
2008-07-17 10:10:00,18.22,18.28,18.18,18.24,586700.0,13.7162,13.7614,13.6861,13.7313,586700.0
2008-07-17 10:20:00,18.24,18.26,18.2,18.23,488300.0,13.7313,13.7463,13.7011,13.7237,488300.0
2008-07-17 10:30:00,18.22,18.35,18.2,18.28,372300.0,13.7162,13.8141,13.7011,13.7614,372300.0
2008-07-17 10:40:00,18.28,18.38,18.21,18.36,558000.0,13.7614,13.8367,13.7087,13.8216,558000.0
2008-07-17 10:50:00,18.36,18.36,18.3,18.32,307100.0,13.8216,13.8216,13.7764,13.7915,307100.0
2008-07-17 11:00:00,18.32,18.32,18.2,18.21,255200.0,13.7915,13.7915,13.7011,13.7087,255200.0
2008-07-17 11:10:00,18.2,18.22,18.12,18.14,528700.0,13.7011,13.7162,13.6409,13.656,528700.0
2008-07-17 11:20:00,18.14,18.27,18.14,18.23,349200.0,13.656,13.7538,13.656,13.7237,349200.0
2008-07-17 11:30:00,18.24,18.3,18.21,18.3,407400.0,13.7313,13.7764,13.7087,13.7764,407400.0
2008-07-17 11:40:00,18.29,18.37,18.29,18.36,474300.0,13.7689,13.8291,13.7689,13.8216,474300.0
2008-07-17 11:50:00,18.35,18.4,18.35,18.36,589800.0,13.8141,13.8517,13.8141,13.8216,589800.0
2008-07-17 12:00:00,18.36,18.37,18.33,18.33,281000.0,13.8216,13.8291,13.799,13.799,281000.0
2008-07-17 12:10:00,18.33,18.35,18.29,18.33,294400.0,13.799,13.8141,13.7689,13.799,294400.0
2008-07-17 12:20:00,18.33,18.39,18.32,18.37,178200.0,13.799,13.8442,13.7915,13.8291,178200.0
2008-07-17 12:30:00,18.37,18.4,18.29,18.29,446200.0,13.8291,13.8517,13.7689,13.7689,446200.0
2008-07-17 12:40:00,18.29,18.4,18.29,18.39,219900.0,13.7689,13.8517,13.7689,13.8442,219900.0
2008-07-17 12:50:00,18.4,18.48,18.4,18.42,486500.0,13.8517,13.9119,13.8517,13.8668,486500.0
2008-07-17 13:00:00,18.42,18.48,18.4,18.47,289000.0,13.8668,13.9119,13.8517,13.9044,289000.0
2008-07-17 13:10:00,18.47,18.59,18.44,18.56,614000.0,13.9044,13.9947,13.8818,13.9722,614000.0
2008-07-17 13:20:00,18.56,18.58,18.52,18.57,388800.0,13.9722,13.9872,13.942,13.9797,388800.0
2008-07-17 13:30:00,18.57,18.68,18.57,18.65,535000.0,13.9797,14.0625,13.9797,14.0399,535000.0
2008-07-17 13:40:00,18.65,18.69,18.59,18.67,385200.0,14.0399,14.07,13.9947,14.055,385200.0
2008-07-17 13:50:00,18.68,18.7,18.6,18.62,528900.0,14.0625,14.0776,14.0023,14.0173,528900.0
2008-07-17 14:00:00,18.62,18.65,18.6,18.63,223200.0,14.0173,14.0399,14.0023,14.0249,223200.0
2008-07-17 14:10:00,18.63,18.65,18.55,18.59,576400.0,14.0249,14.0399,13.9646,13.9947,576400.0
2008-07-17 14:20:00,18.59,18.64,18.57,18.61,358000.0,13.9947,14.0324,13.9797,14.0098,358000.0
2008-07-17 14:30:00,18.61,18.62,18.55,18.57,261700.0,14.0098,14.0173,13.9646,13.9797,261700.0
2008-07-17 14:40:00,18.57,18.62,18.55,18.6,255700.0,13.9797,14.0173,13.9646,14.0023,255700.0
2008-07-17 14:50:00,18.6,18.64,18.59,18.61,431900.0,14.0023,14.0324,13.9947,14.0098,431900.0
2008-07-17 15:00:00,18.62,18.71,18.6,18.7,722500.0,14.0173,14.0851,14.0023,14.0776,722500.0
2008-07-17 15:10:00,18.69,18.72,18.67,18.69,575500.0,14.07,14.0926,14.055,14.07,575500.0
2008-07-17 15:20:00,18.7,18.71,18.65,18.65,413400.0,14.0776,14.0851,14.0399,14.0399,413400.0
2008-07-17 15:30:00,18.65,18.68,18.59,18.61,614600.0,14.0399,14.0625,13.9947,14.0098,614600.0
2008-07-17 15:40:00,18.61,18.7,18.58,18.67,818100.0,14.0098,14.0776,13.9872,14.055,818100.0
2008-07-17 15:50:00,18.67,18.68,18.6,18.65,1517600.0,14.055,14.0625,14.0023,14.0399,1517600.0
2008-07-18 09:30:00,18.63,18.76,18.38,18.57,3455700.0,14.0249,14.1227,13.8367,13.9797,3455700.0
2008-07-18 09:40:00,18.58,18.61,18.48,18.55,778600.0,13.9872,14.0098,13.9119,13.9646,778600.0
2008-07-18 09:50:00,18.54,18.56,18.28,18.34,1044500.0,13.9571,13.9722,13.7614,13.8065,1044500.0
2008-07-18 10:00:00,18.35,18.39,18.2,18.27,703700.0,13.8141,13.8442,13.7011,13.7538,703700.0
2008-07-18 10:10:00,18.27,18.32,18.26,18.28,572500.0,13.7538,13.7915,13.7463,13.7614,572500.0
2008-07-18 10:20:00,18.29,18.32,18.22,18.28,622600.0,13.7689,13.7915,13.7162,13.7614,622600.0
2008-07-18 10:30:00,18.28,18.31,18.23,18.24,445600.0,13.7614,13.784,13.7237,13.7313,445600.0
2008-07-18 10:40:00,18.24,18.31,18.16,18.31,539200.0,13.7313,13.784,13.671,13.784,539200.0
2008-07-18 10:50:00,18.31,18.33,18.26,18.29,427400.0,13.784,13.799,13.7463,13.7689,427400.0
2008-07-18 11:00:00,18.3,18.31,18.24,18.28,298700.0,13.7764,13.784,13.7313,13.7614,298700.0
2008-07-18 11:10:00,18.28,18.37,18.28,18.35,617400.0,13.7614,13.8291,13.7614,13.8141,617400.0
2008-07-18 11:20:00,18.35,18.4,18.34,18.39,434100.0,13.8141,13.8517,13.8065,13.8442,434100.0
2008-07-18 11:30:00,18.39,18.43,18.39,18.41,361700.0,13.8442,13.8743,13.8442,13.8592,361700.0
2008-07-18 11:40:00,18.42,18.46,18.42,18.45,311600.0,13.8668,13.8969,13.8668,13.8893,311600.0
2008-07-18 11:50:00,18.45,18.5,18.45,18.49,245100.0,13.8893,13.927,13.8893,13.9195,245100.0
2008-07-18 12:00:00,18.5,18.5,18.47,18.48,280800.0,13.927,13.927,13.9044,13.9119,280800.0
2008-07-18 12:10:00,18.47,18.48,18.34,18.36,277200.0,13.9044,13.9119,13.8065,13.8216,277200.0
2008-07-18 12:20:00,18.36,18.38,18.34,18.35,171900.0,13.8216,13.8367,13.8065,13.8141,171900.0
2008-07-18 12:30:00,18.34,18.35,18.29,18.32,411700.0,13.8065,13.8141,13.7689,13.7915,411700.0
2008-07-18 12:40:00,18.32,18.35,18.3,18.34,145300.0,13.7915,13.8141,13.7764,13.8065,145300.0
2008-07-18 12:50:00,18.34,18.35,18.3,18.3,168200.0,13.8065,13.8141,13.7764,13.7764,168200.0
2008-07-18 13:00:00,18.3,18.36,18.3,18.35,200600.0,13.7764,13.8216,13.7764,13.8141,200600.0
2008-07-18 13:10:00,18.35,18.4,18.34,18.36,170300.0,13.8141,13.8517,13.8065,13.8216,170300.0
2008-07-18 13:20:00,18.37,18.38,18.34,18.35,257200.0,13.8291,13.8367,13.8065,13.8141,257200.0
2008-07-18 13:30:00,18.36,18.41,18.33,18.35,299400.0,13.8216,13.8592,13.799,13.8141,299400.0
2008-07-18 13:40:00,18.35,18.36,18.3,18.32,329100.0,13.8141,13.8216,13.7764,13.7915,329100.0
2008-07-18 13:50:00,18.32,18.35,18.31,18.31,251800.0,13.7915,13.8141,13.784,13.784,251800.0
2008-07-18 14:00:00,18.31,18.33,18.29,18.31,335400.0,13.784,13.799,13.7689,13.784,335400.0
2008-07-18 14:10:00,18.3,18.34,18.3,18.31,358700.0,13.7764,13.8065,13.7764,13.784,358700.0
2008-07-18 14:20:00,18.31,18.34,18.31,18.32,279800.0,13.784,13.8065,13.784,13.7915,279800.0
2008-07-18 14:30:00,18.32,18.33,18.3,18.32,340000.0,13.7915,13.799,13.7764,13.7915,340000.0
2008-07-18 14:40:00,18.32,18.37,18.28,18.36,637000.0,13.7915,13.8291,13.7614,13.8216,637000.0
2008-07-18 14:50:00,18.36,18.38,18.29,18.31,417000.0,13.8216,13.8367,13.7689,13.784,417000.0
2008-07-18 15:00:00,18.31,18.31,18.28,18.3,391500.0,13.784,13.784,13.7614,13.7764,391500.0
2008-07-18 15:10:00,18.29,18.3,18.21,18.22,790700.0,13.7689,13.7764,13.7087,13.7162,790700.0
2008-07-18 15:20:00,18.22,18.28,18.21,18.22,957900.0,13.7162,13.7614,13.7087,13.7162,957900.0
2008-07-18 15:30:00,18.23,18.25,18.2,18.22,1045800.0,13.7237,13.7388,13.7011,13.7162,1045800.0
2008-07-18 15:40:00,18.21,18.26,18.2,18.25,731200.0,13.7087,13.7463,13.7011,13.7388,731200.0
2008-07-18 15:50:00,18.25,18.29,18.21,18.28,1395100.0,13.7388,13.7689,13.7087,13.7614,1395100.0
2008-07-21 09:30:00,18.37,18.46,18.15,18.18,846100.0,13.8291,13.8969,13.6635,13.6861,846100.0
2008-07-21 09:40:00,18.18,18.2,18.12,18.13,461900.0,13.6861,13.7011,13.6409,13.6484,461900.0
2008-07-21 09:50:00,18.13,18.23,18.11,18.22,617100.0,13.6484,13.7237,13.6334,13.7162,617100.0
2008-07-21 10:00:00,18.22,18.26,18.15,18.19,651800.0,13.7162,13.7463,13.6635,13.6936,651800.0
2008-07-21 10:10:00,18.19,18.23,18.18,18.22,380200.0,13.6936,13.7237,13.6861,13.7162,380200.0
2008-07-21 10:20:00,18.22,18.23,18.1,18.16,902400.0,13.7162,13.7237,13.6259,13.671,902400.0
2008-07-21 10:30:00,18.15,18.18,18.13,18.16,406900.0,13.6635,13.6861,13.6484,13.671,406900.0
2008-07-21 10:40:00,18.16,18.22,18.15,18.21,377700.0,13.671,13.7162,13.6635,13.7087,377700.0
2008-07-21 10:50:00,18.21,18.21,18.15,18.15,409300.0,13.7087,13.7087,13.6635,13.6635,409300.0
2008-07-21 11:00:00,18.15,18.15,18.07,18.11,686900.0,13.6635,13.6635,13.6033,13.6334,686900.0
2008-07-21 11:10:00,18.11,18.14,18.07,18.09,427400.0,13.6334,13.656,13.6033,13.6183,427400.0
2008-07-21 11:20:00,18.08,18.1,18.06,18.07,527000.0,13.6108,13.6259,13.5958,13.6033,527000.0
2008-07-21 11:30:00,18.06,18.07,17.97,17.99,413800.0,13.5958,13.6033,13.528,13.5431,413800.0
2008-07-21 11:40:00,17.99,17.99,17.93,17.98,504900.0,13.5431,13.5431,13.4979,13.5355,504900.0
2008-07-21 11:50:00,17.98,18.0,17.91,17.93,1022800.0,13.5355,13.5506,13.4828,13.4979,1022800.0
2008-07-21 12:00:00,17.92,17.97,17.92,17.95,513700.0,13.4904,13.528,13.4904,13.5129,513700.0
2008-07-21 12:10:00,17.95,17.99,17.93,17.95,1390900.0,13.5129,13.5431,13.4979,13.5129,1390900.0
2008-07-21 12:20:00,17.94,17.96,17.91,17.93,624200.0,13.5054,13.5205,13.4828,13.4979,624200.0
2008-07-21 12:30:00,17.93,17.97,17.91,17.93,503600.0,13.4979,13.528,13.4828,13.4979,503600.0
2008-07-21 12:40:00,17.93,17.94,17.89,17.89,192700.0,13.4979,13.5054,13.4678,13.4678,192700.0
2008-07-21 12:50:00,17.9,17.91,17.88,17.88,287200.0,13.4753,13.4828,13.4602,13.4602,287200.0
2008-07-21 13:00:00,17.88,17.94,17.88,17.94,320600.0,13.4602,13.5054,13.4602,13.5054,320600.0
2008-07-21 13:10:00,17.94,17.97,17.92,17.96,285100.0,13.5054,13.528,13.4904,13.5205,285100.0
2008-07-21 13:20:00,17.96,17.97,17.9,17.91,670600.0,13.5205,13.528,13.4753,13.4828,670600.0
2008-07-21 13:30:00,17.92,17.95,17.88,17.92,752600.0,13.4904,13.5129,13.4602,13.4904,752600.0
2008-07-21 13:40:00,17.93,17.94,17.9,17.91,349700.0,13.4979,13.5054,13.4753,13.4828,349700.0
2008-07-21 13:50:00,17.91,17.95,17.88,17.88,613200.0,13.4828,13.5129,13.4602,13.4602,613200.0
2008-07-21 14:00:00,17.88,17.9,17.84,17.88,528200.0,13.4602,13.4753,13.4301,13.4602,528200.0
2008-07-21 14:10:00,17.88,17.88,17.82,17.85,469500.0,13.4602,13.4602,13.4151,13.4377,469500.0
2008-07-21 14:20:00,17.84,17.89,17.79,17.85,852700.0,13.4301,13.4678,13.3925,13.4377,852700.0
2008-07-21 14:30:00,17.85,17.87,17.81,17.83,507100.0,13.4377,13.4527,13.4076,13.4226,507100.0
2008-07-21 14:40:00,17.83,17.88,17.82,17.88,334800.0,13.4226,13.4602,13.4151,13.4602,334800.0
2008-07-21 14:50:00,17.87,17.91,17.86,17.9,568500.0,13.4527,13.4828,13.4452,13.4753,568500.0
2008-07-21 15:00:00,17.9,17.9,17.82,17.84,561400.0,13.4753,13.4753,13.4151,13.4301,561400.0
2008-07-21 15:10:00,17.84,17.86,17.81,17.83,1698500.0,13.4301,13.4452,13.4076,13.4226,1698500.0
2008-07-21 15:20:00,17.83,17.85,17.82,17.83,966200.0,13.4226,13.4377,13.4151,13.4226,966200.0
2008-07-21 15:30:00,17.83,17.85,17.81,17.84,904400.0,13.4226,13.4377,13.4076,13.4301,904400.0
2008-07-21 15:40:00,17.84,17.86,17.8,17.83,1860000.0,13.4301,13.4452,13.4,13.4226,1860000.0
2008-07-21 15:50:00,17.84,17.88,17.8,17.81,1865200.0,13.4301,13.4602,13.4,13.4076,1865200.0
2008-07-22 09:30:00,17.61,17.63,17.49,17.56,2470000.0,13.257,13.272,13.1667,13.2193,2470000.0
2008-07-22 09:40:00,17.55,17.57,17.36,17.4,1925700.0,13.2118,13.2269,13.0688,13.0989,1925700.0
2008-07-22 09:50:00,17.4,17.5,17.39,17.47,859100.0,13.0989,13.1742,13.0914,13.1516,859100.0
2008-07-22 10:00:00,17.47,17.57,17.46,17.56,1106800.0,13.1516,13.2269,13.1441,13.2193,1106800.0
2008-07-22 10:10:00,17.56,17.58,17.48,17.57,1227700.0,13.2193,13.2344,13.1591,13.2269,1227700.0
2008-07-22 10:20:00,17.58,17.58,17.52,17.52,1182500.0,13.2344,13.2344,13.1892,13.1892,1182500.0
2008-07-22 10:30:00,17.52,17.54,17.39,17.47,1110500.0,13.1892,13.2043,13.0914,13.1516,1110500.0
2008-07-22 10:40:00,17.47,17.48,17.38,17.4,640000.0,13.1516,13.1591,13.0838,13.0989,640000.0
2008-07-22 10:50:00,17.4,17.41,17.31,17.32,516000.0,13.0989,13.1064,13.0311,13.0387,516000.0
2008-07-22 11:00:00,17.32,17.36,17.31,17.33,716100.0,13.0387,13.0688,13.0311,13.0462,716100.0
2008-07-22 11:10:00,17.34,17.41,17.33,17.37,764000.0,13.0537,13.1064,13.0462,13.0763,764000.0
2008-07-22 11:20:00,17.37,17.42,17.36,17.39,1376800.0,13.0763,13.114,13.0688,13.0914,1376800.0
2008-07-22 11:30:00,17.4,17.42,17.35,17.38,1156600.0,13.0989,13.114,13.0613,13.0838,1156600.0
2008-07-22 11:40:00,17.38,17.4,17.32,17.34,1486800.0,13.0838,13.0989,13.0387,13.0537,1486800.0
2008-07-22 11:50:00,17.33,17.34,17.21,17.26,981300.0,13.0462,13.0537,12.9559,12.9935,981300.0
2008-07-22 12:00:00,17.26,17.31,17.19,17.3,733100.0,12.9935,13.0311,12.9408,13.0236,733100.0
2008-07-22 12:10:00,17.31,17.32,17.23,17.28,427500.0,13.0311,13.0387,12.9709,13.0086,427500.0
2008-07-22 12:20:00,17.29,17.33,17.26,17.28,286800.0,13.0161,13.0462,12.9935,13.0086,286800.0
2008-07-22 12:30:00,17.29,17.3,17.23,17.27,380700.0,13.0161,13.0236,12.9709,13.001,380700.0
2008-07-22 12:40:00,17.27,17.3,17.25,17.28,335300.0,13.001,13.0236,12.986,13.0086,335300.0
2008-07-22 12:50:00,17.28,17.31,17.28,17.29,626000.0,13.0086,13.0311,13.0086,13.0161,626000.0
2008-07-22 13:00:00,17.29,17.32,17.27,17.31,724100.0,13.0161,13.0387,13.001,13.0311,724100.0
2008-07-22 13:10:00,17.32,17.34,17.28,17.33,461200.0,13.0387,13.0537,13.0086,13.0462,461200.0
2008-07-22 13:20:00,17.34,17.35,17.3,17.31,1116600.0,13.0537,13.0613,13.0236,13.0311,1116600.0
2008-07-22 13:30:00,17.3,17.33,17.28,17.32,1872200.0,13.0236,13.0462,13.0086,13.0387,1872200.0
2008-07-22 13:40:00,17.31,17.32,17.3,17.3,654100.0,13.0311,13.0387,13.0236,13.0236,654100.0
2008-07-22 13:50:00,17.3,17.31,17.27,17.29,1131900.0,13.0236,13.0311,13.001,13.0161,1131900.0
2008-07-22 14:00:00,17.29,17.31,17.24,17.25,800700.0,13.0161,13.0311,12.9784,12.986,800700.0
2008-07-22 14:10:00,17.26,17.26,17.21,17.22,847300.0,12.9935,12.9935,12.9559,12.9634,847300.0
2008-07-22 14:20:00,17.23,17.24,17.22,17.24,274700.0,12.9709,12.9784,12.9634,12.9784,274700.0
2008-07-22 14:30:00,17.24,17.26,17.19,17.2,922800.0,12.9784,12.9935,12.9408,12.9483,922800.0
2008-07-22 14:40:00,17.21,17.32,17.18,17.29,1227300.0,12.9559,13.0387,12.9333,13.0161,1227300.0
2008-07-22 14:50:00,17.29,17.33,17.26,17.33,960500.0,13.0161,13.0462,12.9935,13.0462,960500.0
2008-07-22 15:00:00,17.33,17.4,17.32,17.35,2130700.0,13.0462,13.0989,13.0387,13.0613,2130700.0
2008-07-22 15:10:00,17.36,17.37,17.34,17.35,1033400.0,13.0688,13.0763,13.0537,13.0613,1033400.0
2008-07-22 15:20:00,17.36,17.37,17.29,17.36,1357400.0,13.0688,13.0763,13.0161,13.0688,1357400.0
2008-07-22 15:30:00,17.36,17.41,17.36,17.4,1325300.0,13.0688,13.1064,13.0688,13.0989,1325300.0
2008-07-22 15:40:00,17.39,17.43,17.37,17.4,1817800.0,13.0914,13.1215,13.0763,13.0989,1817800.0
2008-07-22 15:50:00,17.39,17.41,17.23,17.39,2275500.0,13.0914,13.1064,12.9709,13.0914,2275500.0
2008-07-23 09:30:00,17.52,17.6,17.45,17.58,661400.0,13.1892,13.2495,13.1365,13.2344,661400.0
2008-07-23 09:40:00,17.58,17.62,17.56,17.61,1058900.0,13.2344,13.2645,13.2193,13.257,1058900.0
2008-07-23 09:50:00,17.61,17.62,17.48,17.54,800400.0,13.257,13.2645,13.1591,13.2043,800400.0
2008-07-23 10:00:00,17.54,17.55,17.49,17.5,564200.0,13.2043,13.2118,13.1667,13.1742,564200.0
2008-07-23 10:10:00,17.5,17.53,17.48,17.49,366900.0,13.1742,13.1968,13.1591,13.1667,366900.0
2008-07-23 10:20:00,17.49,17.69,17.48,17.68,988200.0,13.1667,13.3172,13.1591,13.3097,988200.0
2008-07-23 10:30:00,17.68,17.72,17.6,17.71,2038900.0,13.3097,13.3398,13.2495,13.3323,2038900.0
2008-07-23 10:40:00,17.71,17.76,17.68,17.7,2085000.0,13.3323,13.3699,13.3097,13.3247,2085000.0
2008-07-23 10:50:00,17.7,17.72,17.61,17.63,407900.0,13.3247,13.3398,13.257,13.272,407900.0
2008-07-23 11:00:00,17.63,17.64,17.56,17.63,379400.0,13.272,13.2796,13.2193,13.272,379400.0
2008-07-23 11:10:00,17.63,17.66,17.59,17.65,247900.0,13.272,13.2946,13.2419,13.2871,247900.0
2008-07-23 11:20:00,17.65,17.66,17.62,17.65,406000.0,13.2871,13.2946,13.2645,13.2871,406000.0
2008-07-23 11:30:00,17.66,17.69,17.63,17.63,852000.0,13.2946,13.3172,13.272,13.272,852000.0
2008-07-23 11:40:00,17.64,17.66,17.61,17.61,299200.0,13.2796,13.2946,13.257,13.257,299200.0
2008-07-23 11:50:00,17.61,17.61,17.52,17.54,941600.0,13.257,13.257,13.1892,13.2043,941600.0
2008-07-23 12:00:00,17.53,17.58,17.47,17.48,1028300.0,13.1968,13.2344,13.1516,13.1591,1028300.0
2008-07-23 12:10:00,17.47,17.5,17.39,17.42,533500.0,13.1516,13.1742,13.0914,13.114,533500.0
2008-07-23 12:20:00,17.42,17.45,17.34,17.43,710700.0,13.114,13.1365,13.0537,13.1215,710700.0
2008-07-23 12:30:00,17.42,17.46,17.36,17.46,343000.0,13.114,13.1441,13.0688,13.1441,343000.0
2008-07-23 12:40:00,17.47,17.47,17.43,17.44,393500.0,13.1516,13.1516,13.1215,13.129,393500.0
2008-07-23 12:50:00,17.44,17.48,17.43,17.44,494400.0,13.129,13.1591,13.1215,13.129,494400.0
2008-07-23 13:00:00,17.44,17.45,17.37,17.4,584200.0,13.129,13.1365,13.0763,13.0989,584200.0
2008-07-23 13:10:00,17.4,17.47,17.39,17.47,265000.0,13.0989,13.1516,13.0914,13.1516,265000.0
2008-07-23 13:20:00,17.47,17.48,17.39,17.39,509200.0,13.1516,13.1591,13.0914,13.0914,509200.0
2008-07-23 13:30:00,17.39,17.4,17.32,17.4,428900.0,13.0914,13.0989,13.0387,13.0989,428900.0
2008-07-23 13:40:00,17.4,17.51,17.4,17.46,489400.0,13.0989,13.1817,13.0989,13.1441,489400.0
2008-07-23 13:50:00,17.46,17.48,17.39,17.45,242500.0,13.1441,13.1591,13.0914,13.1365,242500.0
2008-07-23 14:00:00,17.44,17.51,17.43,17.5,588200.0,13.129,13.1817,13.1215,13.1742,588200.0
2008-07-23 14:10:00,17.48,17.5,17.47,17.48,703900.0,13.1591,13.1742,13.1516,13.1591,703900.0
2008-07-23 14:20:00,17.49,17.53,17.48,17.52,498200.0,13.1667,13.1968,13.1591,13.1892,498200.0
2008-07-23 14:30:00,17.53,17.56,17.48,17.51,510400.0,13.1968,13.2193,13.1591,13.1817,510400.0
2008-07-23 14:40:00,17.51,17.52,17.49,17.5,415800.0,13.1817,13.1892,13.1667,13.1742,415800.0
2008-07-23 14:50:00,17.5,17.55,17.49,17.51,795000.0,13.1742,13.2118,13.1667,13.1817,795000.0
2008-07-23 15:00:00,17.5,17.51,17.45,17.47,544700.0,13.1742,13.1817,13.1365,13.1516,544700.0
2008-07-23 15:10:00,17.47,17.51,17.45,17.49,752000.0,13.1516,13.1817,13.1365,13.1667,752000.0
2008-07-23 15:20:00,17.49,17.54,17.47,17.54,1261500.0,13.1667,13.2043,13.1516,13.2043,1261500.0
2008-07-23 15:30:00,17.54,17.58,17.5,17.54,1496600.0,13.2043,13.2344,13.1742,13.2043,1496600.0
2008-07-23 15:40:00,17.53,17.6,17.52,17.53,899800.0,13.1968,13.2495,13.1892,13.1968,899800.0
2008-07-23 15:50:00,17.53,17.61,17.53,17.58,1963000.0,13.1968,13.257,13.1968,13.2344,1963000.0
2008-07-24 09:30:00,17.33,17.4,17.16,17.22,789700.0,13.0462,13.0989,12.9182,12.9634,789700.0
2008-07-24 09:40:00,17.21,17.28,17.1,17.19,758600.0,12.9559,13.0086,12.8731,12.9408,758600.0
2008-07-24 09:50:00,17.18,17.19,17.11,17.14,395400.0,12.9333,12.9408,12.8806,12.9032,395400.0
2008-07-24 10:00:00,17.15,17.15,17.01,17.03,759800.0,12.9107,12.9107,12.8053,12.8204,759800.0
2008-07-24 10:10:00,17.02,17.09,16.92,17.07,1173700.0,12.8128,12.8655,12.7375,12.8505,1173700.0
2008-07-24 10:20:00,17.07,17.12,17.07,17.08,467600.0,12.8505,12.8881,12.8505,12.858,467600.0
2008-07-24 10:30:00,17.08,17.11,17.05,17.06,345700.0,12.858,12.8806,12.8354,12.8429,345700.0
2008-07-24 10:40:00,17.05,17.07,17.0,17.02,414300.0,12.8354,12.8505,12.7978,12.8128,414300.0
2008-07-24 10:50:00,17.02,17.07,17.01,17.01,511000.0,12.8128,12.8505,12.8053,12.8053,511000.0
2008-07-24 11:00:00,17.01,17.03,16.95,16.95,512500.0,12.8053,12.8204,12.7601,12.7601,512500.0
2008-07-24 11:10:00,16.96,16.99,16.94,16.98,537000.0,12.7677,12.7902,12.7526,12.7827,537000.0
2008-07-24 11:20:00,16.99,17.01,16.97,16.97,728600.0,12.7902,12.8053,12.7752,12.7752,728600.0
2008-07-24 11:30:00,16.97,16.98,16.92,16.96,753900.0,12.7752,12.7827,12.7375,12.7677,753900.0
2008-07-24 11:40:00,16.96,17.0,16.96,16.97,532100.0,12.7677,12.7978,12.7677,12.7752,532100.0
2008-07-24 11:50:00,16.96,17.0,16.96,16.99,560100.0,12.7677,12.7978,12.7677,12.7902,560100.0
2008-07-24 12:00:00,16.99,17.02,16.98,16.99,423700.0,12.7902,12.8128,12.7827,12.7902,423700.0
2008-07-24 12:10:00,16.99,16.99,16.92,16.96,986200.0,12.7902,12.7902,12.7375,12.7677,986200.0
2008-07-24 12:20:00,16.96,16.98,16.94,16.94,502600.0,12.7677,12.7827,12.7526,12.7526,502600.0
2008-07-24 12:30:00,16.94,16.96,16.9,16.92,717000.0,12.7526,12.7677,12.7225,12.7375,717000.0
2008-07-24 12:40:00,16.91,16.97,16.88,16.93,590600.0,12.73,12.7752,12.7074,12.7451,590600.0
2008-07-24 12:50:00,16.93,16.98,16.89,16.93,655700.0,12.7451,12.7827,12.715,12.7451,655700.0
2008-07-24 13:00:00,16.93,16.93,16.82,16.86,609100.0,12.7451,12.7451,12.6623,12.6924,609100.0
2008-07-24 13:10:00,16.87,16.95,16.87,16.93,705200.0,12.6999,12.7601,12.6999,12.7451,705200.0
2008-07-24 13:20:00,16.92,16.95,16.91,16.93,758500.0,12.7375,12.7601,12.73,12.7451,758500.0
2008-07-24 13:30:00,16.93,16.95,16.86,16.89,504900.0,12.7451,12.7601,12.6924,12.715,504900.0
2008-07-24 13:40:00,16.88,16.91,16.87,16.89,272400.0,12.7074,12.73,12.6999,12.715,272400.0
2008-07-24 13:50:00,16.9,16.94,16.87,16.94,465400.0,12.7225,12.7526,12.6999,12.7526,465400.0
2008-07-24 14:00:00,16.94,16.96,16.91,16.92,629000.0,12.7526,12.7677,12.73,12.7375,629000.0
2008-07-24 14:10:00,16.91,16.92,16.84,16.88,731100.0,12.73,12.7375,12.6773,12.7074,731100.0
2008-07-24 14:20:00,16.87,16.88,16.82,16.84,688200.0,12.6999,12.7074,12.6623,12.6773,688200.0
2008-07-24 14:30:00,16.84,16.9,16.83,16.9,423400.0,12.6773,12.7225,12.6698,12.7225,423400.0
2008-07-24 14:40:00,16.89,16.9,16.86,16.89,271800.0,12.715,12.7225,12.6924,12.715,271800.0
2008-07-24 14:50:00,16.89,16.95,16.87,16.95,959800.0,12.715,12.7601,12.6999,12.7601,959800.0
2008-07-24 15:00:00,16.94,17.0,16.91,16.99,1252900.0,12.7526,12.7978,12.73,12.7902,1252900.0
2008-07-24 15:10:00,16.99,16.99,16.92,16.94,816400.0,12.7902,12.7902,12.7375,12.7526,816400.0
2008-07-24 15:20:00,16.93,16.98,16.92,16.95,656900.0,12.7451,12.7827,12.7375,12.7601,656900.0
2008-07-24 15:30:00,16.95,16.97,16.91,16.97,1188600.0,12.7601,12.7752,12.73,12.7752,1188600.0
2008-07-24 15:40:00,16.96,16.97,16.9,16.94,1803700.0,12.7677,12.7752,12.7225,12.7526,1803700.0
2008-07-24 15:50:00,16.94,17.0,16.92,16.97,1304700.0,12.7526,12.7978,12.7375,12.7752,1304700.0
2008-07-25 09:30:00,17.03,17.16,17.0,17.05,764600.0,12.8204,12.9182,12.7978,12.8354,764600.0
2008-07-25 09:40:00,17.05,17.05,16.8,16.83,727000.0,12.8354,12.8354,12.6472,12.6698,727000.0
2008-07-25 09:50:00,16.83,16.98,16.81,16.97,459000.0,12.6698,12.7827,12.6547,12.7752,459000.0
2008-07-25 10:00:00,16.97,17.16,16.96,17.08,864300.0,12.7752,12.9182,12.7677,12.858,864300.0
2008-07-25 10:10:00,17.08,17.18,17.01,17.04,606500.0,12.858,12.9333,12.8053,12.8279,606500.0
2008-07-25 10:20:00,17.04,17.04,16.96,16.98,318600.0,12.8279,12.8279,12.7677,12.7827,318600.0
2008-07-25 10:30:00,16.99,17.06,16.98,17.01,252900.0,12.7902,12.8429,12.7827,12.8053,252900.0
2008-07-25 10:40:00,17.02,17.09,17.0,17.08,300800.0,12.8128,12.8655,12.7978,12.858,300800.0
2008-07-25 10:50:00,17.07,17.09,16.98,17.08,564100.0,12.8505,12.8655,12.7827,12.858,564100.0
2008-07-25 11:00:00,17.08,17.11,17.02,17.11,280200.0,12.858,12.8806,12.8128,12.8806,280200.0
2008-07-25 11:10:00,17.1,17.16,17.08,17.15,327300.0,12.8731,12.9182,12.858,12.9107,327300.0
2008-07-25 11:20:00,17.15,17.16,17.07,17.1,282100.0,12.9107,12.9182,12.8505,12.8731,282100.0
2008-07-25 11:30:00,17.1,17.17,17.09,17.13,248000.0,12.8731,12.9258,12.8655,12.8956,248000.0
2008-07-25 11:40:00,17.13,17.16,17.11,17.13,188400.0,12.8956,12.9182,12.8806,12.8956,188400.0
2008-07-25 11:50:00,17.14,17.16,17.14,17.15,96500.0,12.9032,12.9182,12.9032,12.9107,96500.0
2008-07-25 12:00:00,17.14,17.16,17.13,17.14,146700.0,12.9032,12.9182,12.8956,12.9032,146700.0
2008-07-25 12:10:00,17.14,17.14,17.04,17.05,191800.0,12.9032,12.9032,12.8279,12.8354,191800.0
2008-07-25 12:20:00,17.05,17.07,17.03,17.05,373100.0,12.8354,12.8505,12.8204,12.8354,373100.0
2008-07-25 12:30:00,17.06,17.08,17.05,17.06,158500.0,12.8429,12.858,12.8354,12.8429,158500.0
2008-07-25 12:40:00,17.07,17.08,17.05,17.07,127600.0,12.8505,12.858,12.8354,12.8505,127600.0
2008-07-25 12:50:00,17.07,17.07,17.03,17.04,204500.0,12.8505,12.8505,12.8204,12.8279,204500.0
2008-07-25 13:00:00,17.04,17.09,17.04,17.08,274300.0,12.8279,12.8655,12.8279,12.858,274300.0
2008-07-25 13:10:00,17.08,17.09,17.0,17.04,174300.0,12.858,12.8655,12.7978,12.8279,174300.0
2008-07-25 13:20:00,17.04,17.05,16.96,16.99,387500.0,12.8279,12.8354,12.7677,12.7902,387500.0
2008-07-25 13:30:00,16.99,17.0,16.98,17.0,128500.0,12.7902,12.7978,12.7827,12.7978,128500.0
2008-07-25 13:40:00,17.0,17.0,16.96,16.99,180400.0,12.7978,12.7978,12.7677,12.7902,180400.0
2008-07-25 13:50:00,17.0,17.01,16.95,16.96,288300.0,12.7978,12.8053,12.7601,12.7677,288300.0
2008-07-25 14:00:00,16.96,17.0,16.94,16.99,264700.0,12.7677,12.7978,12.7526,12.7902,264700.0
2008-07-25 14:10:00,17.0,17.0,16.95,16.97,323700.0,12.7978,12.7978,12.7601,12.7752,323700.0
2008-07-25 14:20:00,16.97,16.98,16.95,16.97,189000.0,12.7752,12.7827,12.7601,12.7752,189000.0
2008-07-25 14:30:00,16.96,17.0,16.96,16.98,195000.0,12.7677,12.7978,12.7677,12.7827,195000.0
2008-07-25 14:40:00,16.98,17.0,16.97,16.99,186500.0,12.7827,12.7978,12.7752,12.7902,186500.0
2008-07-25 14:50:00,16.99,17.02,16.98,17.0,444400.0,12.7902,12.8128,12.7827,12.7978,444400.0
2008-07-25 15:00:00,17.0,17.01,16.97,16.99,363400.0,12.7978,12.8053,12.7752,12.7902,363400.0
2008-07-25 15:10:00,16.98,16.99,16.95,16.98,280700.0,12.7827,12.7902,12.7601,12.7827,280700.0
2008-07-25 15:20:00,16.98,17.01,16.97,16.97,352700.0,12.7827,12.8053,12.7752,12.7752,352700.0
2008-07-25 15:30:00,16.97,17.0,16.96,16.99,535300.0,12.7752,12.7978,12.7677,12.7902,535300.0
2008-07-25 15:40:00,16.98,17.03,16.98,17.01,892600.0,12.7827,12.8204,12.7827,12.8053,892600.0
2008-07-25 15:50:00,17.01,17.03,17.0,17.02,803900.0,12.8053,12.8204,12.7978,12.8128,803900.0
2008-07-28 09:30:00,16.82,17.01,16.82,16.96,513400.0,12.6623,12.8053,12.6623,12.7677,513400.0
2008-07-28 09:40:00,16.95,16.97,16.83,16.83,419100.0,12.7601,12.7752,12.6698,12.6698,419100.0
2008-07-28 09:50:00,16.83,16.89,16.76,16.78,534600.0,12.6698,12.715,12.6171,12.6322,534600.0
2008-07-28 10:00:00,16.78,16.81,16.74,16.8,705500.0,12.6322,12.6547,12.602,12.6472,705500.0
2008-07-28 10:10:00,16.8,16.88,16.79,16.88,502500.0,12.6472,12.7074,12.6397,12.7074,502500.0
2008-07-28 10:20:00,16.88,16.91,16.86,16.91,299200.0,12.7074,12.73,12.6924,12.73,299200.0
2008-07-28 10:30:00,16.91,16.92,16.88,16.9,255200.0,12.73,12.7375,12.7074,12.7225,255200.0
2008-07-28 10:40:00,16.9,16.9,16.87,16.9,264900.0,12.7225,12.7225,12.6999,12.7225,264900.0
2008-07-28 10:50:00,16.9,16.91,16.88,16.9,238000.0,12.7225,12.73,12.7074,12.7225,238000.0
2008-07-28 11:00:00,16.9,16.9,16.85,16.85,269300.0,12.7225,12.7225,12.6849,12.6849,269300.0
2008-07-28 11:10:00,16.85,16.86,16.83,16.85,229600.0,12.6849,12.6924,12.6698,12.6849,229600.0
2008-07-28 11:20:00,16.86,16.86,16.8,16.81,472600.0,12.6924,12.6924,12.6472,12.6547,472600.0
2008-07-28 11:30:00,16.8,16.82,16.79,16.81,265000.0,12.6472,12.6623,12.6397,12.6547,265000.0
2008-07-28 11:40:00,16.81,16.83,16.81,16.82,187600.0,12.6547,12.6698,12.6547,12.6623,187600.0
2008-07-28 11:50:00,16.83,16.86,16.82,16.86,153900.0,12.6698,12.6924,12.6623,12.6924,153900.0
2008-07-28 12:00:00,16.85,16.88,16.83,16.86,253800.0,12.6849,12.7074,12.6698,12.6924,253800.0
2008-07-28 12:10:00,16.86,16.88,16.83,16.84,159000.0,12.6924,12.7074,12.6698,12.6773,159000.0
2008-07-28 12:20:00,16.84,16.87,16.82,16.86,157300.0,12.6773,12.6999,12.6623,12.6924,157300.0
2008-07-28 12:30:00,16.87,16.89,16.82,16.83,286100.0,12.6999,12.715,12.6623,12.6698,286100.0
2008-07-28 12:40:00,16.83,16.84,16.76,16.8,470500.0,12.6698,12.6773,12.6171,12.6472,470500.0
2008-07-28 12:50:00,16.79,16.8,16.76,16.77,260200.0,12.6397,12.6472,12.6171,12.6246,260200.0
2008-07-28 13:00:00,16.76,16.78,16.75,16.78,389400.0,12.6171,12.6322,12.6096,12.6322,389400.0
2008-07-28 13:10:00,16.77,16.8,16.77,16.79,229500.0,12.6246,12.6472,12.6246,12.6397,229500.0
2008-07-28 13:20:00,16.78,16.79,16.73,16.75,455800.0,12.6322,12.6397,12.5945,12.6096,455800.0
2008-07-28 13:30:00,16.74,16.77,16.72,16.77,372100.0,12.602,12.6246,12.587,12.6246,372100.0
2008-07-28 13:40:00,16.77,16.8,16.76,16.79,405000.0,12.6246,12.6472,12.6171,12.6397,405000.0
2008-07-28 13:50:00,16.78,16.79,16.75,16.76,403600.0,12.6322,12.6397,12.6096,12.6171,403600.0
2008-07-28 14:00:00,16.77,16.79,16.76,16.77,260100.0,12.6246,12.6397,12.6171,12.6246,260100.0
2008-07-28 14:10:00,16.77,16.77,16.72,16.72,304500.0,12.6246,12.6246,12.587,12.587,304500.0
2008-07-28 14:20:00,16.72,16.75,16.72,16.75,394900.0,12.587,12.6096,12.587,12.6096,394900.0
2008-07-28 14:30:00,16.75,16.79,16.74,16.77,460900.0,12.6096,12.6397,12.602,12.6246,460900.0
2008-07-28 14:40:00,16.77,16.78,16.71,16.74,408000.0,12.6246,12.6322,12.5795,12.602,408000.0
2008-07-28 14:50:00,16.75,16.75,16.65,16.68,669400.0,12.6096,12.6096,12.5343,12.5569,669400.0
2008-07-28 15:00:00,16.68,16.72,16.67,16.72,409800.0,12.5569,12.587,12.5493,12.587,409800.0
2008-07-28 15:10:00,16.72,16.75,16.7,16.73,503300.0,12.587,12.6096,12.5719,12.5945,503300.0
2008-07-28 15:20:00,16.73,16.75,16.7,16.74,633000.0,12.5945,12.6096,12.5719,12.602,633000.0
2008-07-28 15:30:00,16.73,16.74,16.71,16.71,323200.0,12.5945,12.602,12.5795,12.5795,323200.0
2008-07-28 15:40:00,16.71,16.73,16.69,16.69,669700.0,12.5795,12.5945,12.5644,12.5644,669700.0
2008-07-28 15:50:00,16.69,16.72,16.67,16.7,892400.0,12.5644,12.587,12.5493,12.5719,892400.0
2008-07-29 09:30:00,16.83,16.88,16.77,16.78,532000.0,12.6698,12.7074,12.6246,12.6322,532000.0
2008-07-29 09:40:00,16.77,16.82,16.74,16.8,458000.0,12.6246,12.6623,12.602,12.6472,458000.0
2008-07-29 09:50:00,16.8,16.93,16.78,16.85,404000.0,12.6472,12.7451,12.6322,12.6849,404000.0
2008-07-29 10:00:00,16.85,17.14,16.84,17.06,987200.0,12.6849,12.9032,12.6773,12.8429,987200.0
2008-07-29 10:10:00,17.06,17.2,16.99,17.13,715100.0,12.8429,12.9483,12.7902,12.8956,715100.0
2008-07-29 10:20:00,17.14,17.17,17.1,17.1,594500.0,12.9032,12.9258,12.8731,12.8731,594500.0
2008-07-29 10:30:00,17.1,17.14,17.08,17.11,475700.0,12.8731,12.9032,12.858,12.8806,475700.0
2008-07-29 10:40:00,17.12,17.16,17.1,17.14,493700.0,12.8881,12.9182,12.8731,12.9032,493700.0
2008-07-29 10:50:00,17.14,17.16,17.07,17.09,407100.0,12.9032,12.9182,12.8505,12.8655,407100.0
2008-07-29 11:00:00,17.09,17.09,16.97,16.98,297700.0,12.8655,12.8655,12.7752,12.7827,297700.0
2008-07-29 11:10:00,16.97,17.05,16.96,17.05,273100.0,12.7752,12.8354,12.7677,12.8354,273100.0
2008-07-29 11:20:00,17.05,17.05,17.0,17.01,255200.0,12.8354,12.8354,12.7978,12.8053,255200.0
2008-07-29 11:30:00,17.02,17.02,16.97,16.99,478600.0,12.8128,12.8128,12.7752,12.7902,478600.0
2008-07-29 11:40:00,16.99,17.09,16.98,17.07,498700.0,12.7902,12.8655,12.7827,12.8505,498700.0
2008-07-29 11:50:00,17.06,17.06,16.99,17.0,313300.0,12.8429,12.8429,12.7902,12.7978,313300.0
2008-07-29 12:00:00,17.0,17.03,16.97,16.99,299700.0,12.7978,12.8204,12.7752,12.7902,299700.0
2008-07-29 12:10:00,16.99,17.0,16.96,16.96,457400.0,12.7902,12.7978,12.7677,12.7677,457400.0
2008-07-29 12:20:00,16.96,16.99,16.93,16.98,356200.0,12.7677,12.7902,12.7451,12.7827,356200.0
2008-07-29 12:30:00,16.98,16.99,16.94,16.95,144000.0,12.7827,12.7902,12.7526,12.7601,144000.0
2008-07-29 12:40:00,16.95,16.96,16.91,16.94,207200.0,12.7601,12.7677,12.73,12.7526,207200.0
2008-07-29 12:50:00,16.93,16.97,16.91,16.94,299100.0,12.7451,12.7752,12.73,12.7526,299100.0
2008-07-29 13:00:00,16.95,16.95,16.9,16.91,71700.0,12.7601,12.7601,12.7225,12.73,71700.0
2008-07-29 13:10:00,16.9,16.91,16.9,16.91,84800.0,12.7225,12.73,12.7225,12.73,84800.0
2008-07-29 13:20:00,16.91,16.98,16.89,16.98,252100.0,12.73,12.7827,12.715,12.7827,252100.0
2008-07-29 13:30:00,16.98,17.02,16.97,17.0,252200.0,12.7827,12.8128,12.7752,12.7978,252200.0
2008-07-29 13:40:00,17.0,17.01,16.98,16.99,107300.0,12.7978,12.8053,12.7827,12.7902,107300.0
2008-07-29 13:50:00,16.99,17.0,16.98,16.98,234600.0,12.7902,12.7978,12.7827,12.7827,234600.0
2008-07-29 14:00:00,16.99,17.0,16.94,16.94,217800.0,12.7902,12.7978,12.7526,12.7526,217800.0
2008-07-29 14:10:00,16.94,16.96,16.9,16.96,253200.0,12.7526,12.7677,12.7225,12.7677,253200.0
2008-07-29 14:20:00,16.96,16.98,16.95,16.95,196300.0,12.7677,12.7827,12.7601,12.7601,196300.0
2008-07-29 14:30:00,16.96,16.96,16.92,16.93,212300.0,12.7677,12.7677,12.7375,12.7451,212300.0
2008-07-29 14:40:00,16.92,16.93,16.87,16.87,378600.0,12.7375,12.7451,12.6999,12.6999,378600.0
2008-07-29 14:50:00,16.87,16.97,16.85,16.97,650500.0,12.6999,12.7752,12.6849,12.7752,650500.0
2008-07-29 15:00:00,16.97,16.97,16.93,16.93,246100.0,12.7752,12.7752,12.7451,12.7451,246100.0
2008-07-29 15:10:00,16.93,16.98,16.92,16.98,389900.0,12.7451,12.7827,12.7375,12.7827,389900.0
2008-07-29 15:20:00,16.97,17.0,16.97,17.0,567400.0,12.7752,12.7978,12.7752,12.7978,567400.0
2008-07-29 15:30:00,17.0,17.0,16.97,16.98,363500.0,12.7978,12.7978,12.7752,12.7827,363500.0
2008-07-29 15:40:00,16.98,17.0,16.95,16.98,438300.0,12.7827,12.7978,12.7601,12.7827,438300.0
2008-07-29 15:50:00,16.98,17.0,16.97,16.99,797000.0,12.7827,12.7978,12.7752,12.7902,797000.0
2008-07-30 09:30:00,17.11,17.44,17.1,17.43,997100.0,12.8806,13.129,12.8731,13.1215,997100.0
2008-07-30 09:40:00,17.43,17.58,17.39,17.39,929300.0,13.1215,13.2344,13.0914,13.0914,929300.0
2008-07-30 09:50:00,17.4,17.41,17.22,17.22,1251400.0,13.0989,13.1064,12.9634,12.9634,1251400.0
2008-07-30 10:00:00,17.21,17.29,17.18,17.29,769200.0,12.9559,13.0161,12.9333,13.0161,769200.0
2008-07-30 10:10:00,17.28,17.32,17.26,17.31,722500.0,13.0086,13.0387,12.9935,13.0311,722500.0
2008-07-30 10:20:00,17.31,17.33,17.28,17.3,548700.0,13.0311,13.0462,13.0086,13.0236,548700.0
2008-07-30 10:30:00,17.3,17.4,17.3,17.39,1178700.0,13.0236,13.0989,13.0236,13.0914,1178700.0
2008-07-30 10:40:00,17.39,17.4,17.3,17.32,905400.0,13.0914,13.0989,13.0236,13.0387,905400.0
2008-07-30 10:50:00,17.31,17.35,17.29,17.34,393800.0,13.0311,13.0613,13.0161,13.0537,393800.0
2008-07-30 11:00:00,17.33,17.34,17.29,17.31,628700.0,13.0462,13.0537,13.0161,13.0311,628700.0
2008-07-30 11:10:00,17.31,17.33,17.29,17.29,266300.0,13.0311,13.0462,13.0161,13.0161,266300.0
2008-07-30 11:20:00,17.29,17.37,17.29,17.33,331800.0,13.0161,13.0763,13.0161,13.0462,331800.0
2008-07-30 11:30:00,17.32,17.38,17.32,17.36,402100.0,13.0387,13.0838,13.0387,13.0688,402100.0
2008-07-30 11:40:00,17.35,17.42,17.35,17.39,224700.0,13.0613,13.114,13.0613,13.0914,224700.0
2008-07-30 11:50:00,17.39,17.48,17.37,17.48,446700.0,13.0914,13.1591,13.0763,13.1591,446700.0
2008-07-30 12:00:00,17.48,17.48,17.37,17.38,378300.0,13.1591,13.1591,13.0763,13.0838,378300.0
2008-07-30 12:10:00,17.37,17.38,17.33,17.33,214200.0,13.0763,13.0838,13.0462,13.0462,214200.0
2008-07-30 12:20:00,17.34,17.36,17.3,17.34,491200.0,13.0537,13.0688,13.0236,13.0537,491200.0
2008-07-30 12:30:00,17.34,17.34,17.29,17.29,497700.0,13.0537,13.0537,13.0161,13.0161,497700.0
2008-07-30 12:40:00,17.28,17.28,17.22,17.25,366200.0,13.0086,13.0086,12.9634,12.986,366200.0
2008-07-30 12:50:00,17.25,17.27,17.24,17.24,225500.0,12.986,13.001,12.9784,12.9784,225500.0
2008-07-30 13:00:00,17.24,17.25,17.17,17.19,247700.0,12.9784,12.986,12.9258,12.9408,247700.0
2008-07-30 13:10:00,17.2,17.2,17.14,17.16,392900.0,12.9483,12.9483,12.9032,12.9182,392900.0
2008-07-30 13:20:00,17.17,17.24,17.17,17.2,367400.0,12.9258,12.9784,12.9258,12.9483,367400.0
2008-07-30 13:30:00,17.19,17.22,17.16,17.19,322700.0,12.9408,12.9634,12.9182,12.9408,322700.0
2008-07-30 13:40:00,17.2,17.2,17.13,17.14,268700.0,12.9483,12.9483,12.8956,12.9032,268700.0
2008-07-30 13:50:00,17.14,17.14,17.08,17.13,230200.0,12.9032,12.9032,12.858,12.8956,230200.0
2008-07-30 14:00:00,17.13,17.13,17.05,17.06,391200.0,12.8956,12.8956,12.8354,12.8429,391200.0
2008-07-30 14:10:00,17.06,17.1,17.01,17.01,519700.0,12.8429,12.8731,12.8053,12.8053,519700.0
2008-07-30 14:20:00,17.02,17.09,17.02,17.07,436100.0,12.8128,12.8655,12.8128,12.8505,436100.0
2008-07-30 14:30:00,17.07,17.1,17.04,17.04,346100.0,12.8505,12.8731,12.8279,12.8279,346100.0
2008-07-30 14:40:00,17.04,17.05,17.04,17.05,185900.0,12.8279,12.8354,12.8279,12.8354,185900.0
2008-07-30 14:50:00,17.05,17.11,17.04,17.11,424600.0,12.8354,12.8806,12.8279,12.8806,424600.0
2008-07-30 15:00:00,17.12,17.14,17.05,17.05,593800.0,12.8881,12.9032,12.8354,12.8354,593800.0
2008-07-30 15:10:00,17.05,17.06,17.01,17.05,465300.0,12.8354,12.8429,12.8053,12.8354,465300.0
2008-07-30 15:20:00,17.05,17.14,17.05,17.13,628200.0,12.8354,12.9032,12.8354,12.8956,628200.0
2008-07-30 15:30:00,17.14,17.25,17.14,17.24,766400.0,12.9032,12.986,12.9032,12.9784,766400.0
2008-07-30 15:40:00,17.24,17.25,17.2,17.21,693600.0,12.9784,12.986,12.9483,12.9559,693600.0
2008-07-30 15:50:00,17.21,17.21,17.16,17.2,876400.0,12.9559,12.9559,12.9182,12.9483,876400.0
2008-07-31 09:30:00,17.09,17.23,17.05,17.23,469100.0,12.8655,12.9709,12.8354,12.9709,469100.0
2008-07-31 09:40:00,17.23,17.49,17.22,17.49,953300.0,12.9709,13.1667,12.9634,13.1667,953300.0
2008-07-31 09:50:00,17.49,17.62,17.48,17.58,987300.0,13.1667,13.2645,13.1591,13.2344,987300.0
2008-07-31 10:00:00,17.57,17.59,17.52,17.53,746900.0,13.2269,13.2419,13.1892,13.1968,746900.0
2008-07-31 10:10:00,17.53,17.54,17.44,17.46,1406000.0,13.1968,13.2043,13.129,13.1441,1406000.0
2008-07-31 10:20:00,17.46,17.51,17.45,17.5,920500.0,13.1441,13.1817,13.1365,13.1742,920500.0
2008-07-31 10:30:00,17.5,17.52,17.46,17.48,562700.0,13.1742,13.1892,13.1441,13.1591,562700.0
2008-07-31 10:40:00,17.48,17.55,17.48,17.54,620200.0,13.1591,13.2118,13.1591,13.2043,620200.0
2008-07-31 10:50:00,17.54,17.6,17.53,17.6,638200.0,13.2043,13.2495,13.1968,13.2495,638200.0
2008-07-31 11:00:00,17.6,17.61,17.54,17.55,530000.0,13.2495,13.257,13.2043,13.2118,530000.0
2008-07-31 11:10:00,17.54,17.57,17.52,17.57,345900.0,13.2043,13.2269,13.1892,13.2269,345900.0
2008-07-31 11:20:00,17.57,17.59,17.5,17.5,472700.0,13.2269,13.2419,13.1742,13.1742,472700.0
2008-07-31 11:30:00,17.5,17.57,17.48,17.57,526800.0,13.1742,13.2269,13.1591,13.2269,526800.0
2008-07-31 11:40:00,17.57,17.6,17.55,17.57,401300.0,13.2269,13.2495,13.2118,13.2269,401300.0
2008-07-31 11:50:00,17.57,17.58,17.5,17.54,506700.0,13.2269,13.2344,13.1742,13.2043,506700.0
2008-07-31 12:00:00,17.53,17.56,17.53,17.56,122700.0,13.1968,13.2193,13.1968,13.2193,122700.0
2008-07-31 12:10:00,17.56,17.56,17.42,17.44,561500.0,13.2193,13.2193,13.114,13.129,561500.0
2008-07-31 12:20:00,17.44,17.46,17.42,17.45,526800.0,13.129,13.1441,13.114,13.1365,526800.0
2008-07-31 12:30:00,17.44,17.49,17.44,17.44,822900.0,13.129,13.1667,13.129,13.129,822900.0
2008-07-31 12:40:00,17.45,17.52,17.44,17.52,314800.0,13.1365,13.1892,13.129,13.1892,314800.0
2008-07-31 12:50:00,17.52,17.52,17.47,17.48,219900.0,13.1892,13.1892,13.1516,13.1591,219900.0
2008-07-31 13:00:00,17.49,17.52,17.48,17.51,219800.0,13.1667,13.1892,13.1591,13.1817,219800.0
2008-07-31 13:10:00,17.51,17.55,17.5,17.54,184100.0,13.1817,13.2118,13.1742,13.2043,184100.0
2008-07-31 13:20:00,17.53,17.54,17.49,17.51,425700.0,13.1968,13.2043,13.1667,13.1817,425700.0
2008-07-31 13:30:00,17.52,17.55,17.5,17.52,336900.0,13.1892,13.2118,13.1742,13.1892,336900.0
2008-07-31 13:40:00,17.54,17.56,17.52,17.54,245600.0,13.2043,13.2193,13.1892,13.2043,245600.0
2008-07-31 13:50:00,17.54,17.57,17.53,17.55,331000.0,13.2043,13.2269,13.1968,13.2118,331000.0
2008-07-31 14:00:00,17.55,17.57,17.54,17.57,298700.0,13.2118,13.2269,13.2043,13.2269,298700.0
2008-07-31 14:10:00,17.57,17.6,17.54,17.6,396500.0,13.2269,13.2495,13.2043,13.2495,396500.0
2008-07-31 14:20:00,17.6,17.6,17.52,17.55,424700.0,13.2495,13.2495,13.1892,13.2118,424700.0
2008-07-31 14:30:00,17.55,17.61,17.55,17.61,591700.0,13.2118,13.257,13.2118,13.257,591700.0
2008-07-31 14:40:00,17.6,17.65,17.55,17.55,350800.0,13.2495,13.2871,13.2118,13.2118,350800.0
2008-07-31 14:50:00,17.55,17.56,17.5,17.5,311400.0,13.2118,13.2193,13.1742,13.1742,311400.0
2008-07-31 15:00:00,17.5,17.53,17.46,17.47,507800.0,13.1742,13.1968,13.1441,13.1516,507800.0
2008-07-31 15:10:00,17.48,17.5,17.43,17.43,468400.0,13.1591,13.1742,13.1215,13.1215,468400.0
2008-07-31 15:20:00,17.43,17.43,17.38,17.38,624500.0,13.1215,13.1215,13.0838,13.0838,624500.0
2008-07-31 15:30:00,17.38,17.39,17.33,17.33,415400.0,13.0838,13.0914,13.0462,13.0462,415400.0
2008-07-31 15:40:00,17.34,17.39,17.32,17.38,1317700.0,13.0537,13.0914,13.0387,13.0838,1317700.0
2008-07-31 15:50:00,17.37,17.38,17.32,17.32,1159500.0,13.0763,13.0838,13.0387,13.0387,1159500.0
2008-08-01 09:30:00,17.27,17.49,17.25,17.39,553600.0,13.001,13.1667,12.986,13.0914,553600.0
2008-08-01 09:40:00,17.4,17.4,17.3,17.35,987500.0,13.0989,13.0989,13.0236,13.0613,987500.0
2008-08-01 09:50:00,17.36,17.38,17.1,17.12,795900.0,13.0688,13.0838,12.8731,12.8881,795900.0
2008-08-01 10:00:00,17.13,17.19,17.07,17.16,788900.0,12.8956,12.9408,12.8505,12.9182,788900.0
2008-08-01 10:10:00,17.15,17.27,17.15,17.25,519000.0,12.9107,13.001,12.9107,12.986,519000.0
2008-08-01 10:20:00,17.24,17.31,17.18,17.28,560600.0,12.9784,13.0311,12.9333,13.0086,560600.0
2008-08-01 10:30:00,17.27,17.38,17.27,17.38,477100.0,13.001,13.0838,13.001,13.0838,477100.0
2008-08-01 10:40:00,17.38,17.41,17.31,17.4,645900.0,13.0838,13.1064,13.0311,13.0989,645900.0
2008-08-01 10:50:00,17.4,17.41,17.37,17.41,312700.0,13.0989,13.1064,13.0763,13.1064,312700.0
2008-08-01 11:00:00,17.41,17.44,17.32,17.34,422900.0,13.1064,13.129,13.0387,13.0537,422900.0
2008-08-01 11:10:00,17.33,17.38,17.33,17.37,234500.0,13.0462,13.0838,13.0462,13.0763,234500.0
2008-08-01 11:20:00,17.37,17.44,17.33,17.43,473800.0,13.0763,13.129,13.0462,13.1215,473800.0
2008-08-01 11:30:00,17.42,17.46,17.39,17.43,611900.0,13.114,13.1441,13.0914,13.1215,611900.0
2008-08-01 11:40:00,17.43,17.45,17.42,17.45,211000.0,13.1215,13.1365,13.114,13.1365,211000.0
2008-08-01 11:50:00,17.45,17.53,17.43,17.52,588700.0,13.1365,13.1968,13.1215,13.1892,588700.0
2008-08-01 12:00:00,17.52,17.52,17.47,17.5,450500.0,13.1892,13.1892,13.1516,13.1742,450500.0
2008-08-01 12:10:00,17.5,17.52,17.5,17.5,206300.0,13.1742,13.1892,13.1742,13.1742,206300.0
2008-08-01 12:20:00,17.5,17.52,17.49,17.5,277900.0,13.1742,13.1892,13.1667,13.1742,277900.0
2008-08-01 12:30:00,17.51,17.51,17.47,17.51,291100.0,13.1817,13.1817,13.1516,13.1817,291100.0
2008-08-01 12:40:00,17.5,17.51,17.49,17.49,153300.0,13.1742,13.1817,13.1667,13.1667,153300.0
2008-08-01 12:50:00,17.49,17.5,17.45,17.47,494400.0,13.1667,13.1742,13.1365,13.1516,494400.0
2008-08-01 13:00:00,17.47,17.5,17.47,17.5,163000.0,13.1516,13.1742,13.1516,13.1742,163000.0
2008-08-01 13:10:00,17.5,17.54,17.49,17.54,198100.0,13.1742,13.2043,13.1667,13.2043,198100.0
2008-08-01 13:20:00,17.54,17.56,17.53,17.54,225900.0,13.2043,13.2193,13.1968,13.2043,225900.0
2008-08-01 13:30:00,17.54,17.56,17.49,17.53,230200.0,13.2043,13.2193,13.1667,13.1968,230200.0
2008-08-01 13:40:00,17.53,17.58,17.52,17.58,343800.0,13.1968,13.2344,13.1892,13.2344,343800.0
2008-08-01 13:50:00,17.58,17.59,17.56,17.57,231100.0,13.2344,13.2419,13.2193,13.2269,231100.0
2008-08-01 14:00:00,17.57,17.57,17.53,17.55,526400.0,13.2269,13.2269,13.1968,13.2118,526400.0
2008-08-01 14:10:00,17.56,17.59,17.54,17.58,392300.0,13.2193,13.2419,13.2043,13.2344,392300.0
2008-08-01 14:20:00,17.59,17.6,17.56,17.58,309300.0,13.2419,13.2495,13.2193,13.2344,309300.0
2008-08-01 14:30:00,17.58,17.6,17.57,17.6,284900.0,13.2344,13.2495,13.2269,13.2495,284900.0
2008-08-01 14:40:00,17.6,17.65,17.57,17.65,592400.0,13.2495,13.2871,13.2269,13.2871,592400.0
2008-08-01 14:50:00,17.65,17.65,17.61,17.63,226500.0,13.2871,13.2871,13.257,13.272,226500.0
2008-08-01 15:00:00,17.63,17.65,17.54,17.54,492800.0,13.272,13.2871,13.2043,13.2043,492800.0
2008-08-01 15:10:00,17.55,17.59,17.55,17.58,463300.0,13.2118,13.2419,13.2118,13.2344,463300.0
2008-08-01 15:20:00,17.59,17.59,17.58,17.59,415700.0,13.2419,13.2419,13.2344,13.2419,415700.0
2008-08-01 15:30:00,17.59,17.62,17.57,17.6,660000.0,13.2419,13.2645,13.2269,13.2495,660000.0
2008-08-01 15:40:00,17.6,17.61,17.57,17.59,728300.0,13.2495,13.257,13.2269,13.2419,728300.0
2008-08-01 15:50:00,17.59,17.6,17.52,17.53,1307200.0,13.2419,13.2495,13.1892,13.1968,1307200.0
2008-08-04 09:30:00,17.63,17.75,17.52,17.74,627000.0,13.272,13.3624,13.1892,13.3549,627000.0
2008-08-04 09:40:00,17.75,17.81,17.74,17.78,690400.0,13.3624,13.4076,13.3549,13.385,690400.0
2008-08-04 09:50:00,17.78,17.81,17.74,17.76,377000.0,13.385,13.4076,13.3549,13.3699,377000.0
2008-08-04 10:00:00,17.76,17.83,17.75,17.78,604800.0,13.3699,13.4226,13.3624,13.385,604800.0
2008-08-04 10:10:00,17.78,17.79,17.74,17.74,393800.0,13.385,13.3925,13.3549,13.3549,393800.0
2008-08-04 10:20:00,17.74,17.81,17.74,17.76,344600.0,13.3549,13.4076,13.3549,13.3699,344600.0
2008-08-04 10:30:00,17.76,17.8,17.75,17.78,426200.0,13.3699,13.4,13.3624,13.385,426200.0
2008-08-04 10:40:00,17.78,17.83,17.75,17.76,553000.0,13.385,13.4226,13.3624,13.3699,553000.0
2008-08-04 10:50:00,17.77,17.81,17.75,17.81,328600.0,13.3774,13.4076,13.3624,13.4076,328600.0
2008-08-04 11:00:00,17.81,17.87,17.8,17.84,644700.0,13.4076,13.4527,13.4,13.4301,644700.0
2008-08-04 11:10:00,17.85,17.88,17.79,17.85,985300.0,13.4377,13.4602,13.3925,13.4377,985300.0
2008-08-04 11:20:00,17.86,17.93,17.84,17.89,475800.0,13.4452,13.4979,13.4301,13.4678,475800.0
2008-08-04 11:30:00,17.89,17.98,17.89,17.94,645900.0,13.4678,13.5355,13.4678,13.5054,645900.0
2008-08-04 11:40:00,17.94,18.04,17.93,17.99,827100.0,13.5054,13.5807,13.4979,13.5431,827100.0
2008-08-04 11:50:00,18.0,18.01,17.92,17.95,415000.0,13.5506,13.5581,13.4904,13.5129,415000.0
2008-08-04 12:00:00,17.96,17.97,17.92,17.93,418600.0,13.5205,13.528,13.4904,13.4979,418600.0
2008-08-04 12:10:00,17.92,18.01,17.9,17.99,458800.0,13.4904,13.5581,13.4753,13.5431,458800.0
2008-08-04 12:20:00,18.0,18.03,17.98,18.01,423900.0,13.5506,13.5732,13.5355,13.5581,423900.0
2008-08-04 12:30:00,18.0,18.06,17.98,17.99,374900.0,13.5506,13.5958,13.5355,13.5431,374900.0
2008-08-04 12:40:00,17.98,17.99,17.92,17.92,284000.0,13.5355,13.5431,13.4904,13.4904,284000.0
2008-08-04 12:50:00,17.92,17.95,17.89,17.89,262300.0,13.4904,13.5129,13.4678,13.4678,262300.0
2008-08-04 13:00:00,17.89,17.9,17.84,17.86,539900.0,13.4678,13.4753,13.4301,13.4452,539900.0
2008-08-04 13:10:00,17.86,17.94,17.85,17.91,337100.0,13.4452,13.5054,13.4377,13.4828,337100.0
2008-08-04 13:20:00,17.91,17.91,17.86,17.88,323000.0,13.4828,13.4828,13.4452,13.4602,323000.0
2008-08-04 13:30:00,17.88,17.9,17.86,17.88,180000.0,13.4602,13.4753,13.4452,13.4602,180000.0
2008-08-04 13:40:00,17.89,17.91,17.85,17.86,443200.0,13.4678,13.4828,13.4377,13.4452,443200.0
2008-08-04 13:50:00,17.86,17.87,17.84,17.86,234400.0,13.4452,13.4527,13.4301,13.4452,234400.0
2008-08-04 14:00:00,17.85,17.9,17.85,17.86,226100.0,13.4377,13.4753,13.4377,13.4452,226100.0
2008-08-04 14:10:00,17.85,17.89,17.85,17.89,138200.0,13.4377,13.4678,13.4377,13.4678,138200.0
2008-08-04 14:20:00,17.89,17.96,17.88,17.95,439900.0,13.4678,13.5205,13.4602,13.5129,439900.0
2008-08-04 14:30:00,17.95,17.97,17.9,17.93,311800.0,13.5129,13.528,13.4753,13.4979,311800.0
2008-08-04 14:40:00,17.93,18.0,17.92,17.98,583700.0,13.4979,13.5506,13.4904,13.5355,583700.0
2008-08-04 14:50:00,17.98,18.0,17.98,18.0,561400.0,13.5355,13.5506,13.5355,13.5506,561400.0
2008-08-04 15:00:00,17.99,18.03,17.99,18.01,360400.0,13.5431,13.5732,13.5431,13.5581,360400.0
2008-08-04 15:10:00,18.01,18.02,17.99,18.0,397300.0,13.5581,13.5656,13.5431,13.5506,397300.0
2008-08-04 15:20:00,18.0,18.0,17.95,17.96,1061700.0,13.5506,13.5506,13.5129,13.5205,1061700.0
2008-08-04 15:30:00,17.96,17.97,17.93,17.94,565400.0,13.5205,13.528,13.4979,13.5054,565400.0
2008-08-04 15:40:00,17.93,17.94,17.82,17.86,1075200.0,13.4979,13.5054,13.4151,13.4452,1075200.0
2008-08-04 15:50:00,17.85,17.89,17.84,17.88,1007100.0,13.4377,13.4678,13.4301,13.4602,1007100.0
2008-08-05 09:30:00,18.05,18.16,18.0,18.02,784500.0,13.5882,13.671,13.5506,13.5656,784500.0
2008-08-05 09:40:00,18.03,18.05,17.9,17.92,717000.0,13.5732,13.5882,13.4753,13.4904,717000.0
2008-08-05 09:50:00,17.91,18.02,17.91,18.0,456800.0,13.4828,13.5656,13.4828,13.5506,456800.0
2008-08-05 10:00:00,18.01,18.11,17.98,18.0,657100.0,13.5581,13.6334,13.5355,13.5506,657100.0
2008-08-05 10:10:00,18.0,18.05,17.97,17.99,422800.0,13.5506,13.5882,13.528,13.5431,422800.0
2008-08-05 10:20:00,17.99,18.01,17.98,17.99,475600.0,13.5431,13.5581,13.5355,13.5431,475600.0
2008-08-05 10:30:00,17.99,18.01,17.98,17.99,298100.0,13.5431,13.5581,13.5355,13.5431,298100.0
2008-08-05 10:40:00,18.0,18.03,17.99,17.99,210000.0,13.5506,13.5732,13.5431,13.5431,210000.0
2008-08-05 10:50:00,17.99,17.99,17.94,17.96,324800.0,13.5431,13.5431,13.5054,13.5205,324800.0
2008-08-05 11:00:00,17.96,18.02,17.95,18.01,334300.0,13.5205,13.5656,13.5129,13.5581,334300.0
2008-08-05 11:10:00,18.01,18.02,18.0,18.01,152800.0,13.5581,13.5656,13.5506,13.5581,152800.0
2008-08-05 11:20:00,18.01,18.02,17.99,18.0,310800.0,13.5581,13.5656,13.5431,13.5506,310800.0
2008-08-05 11:30:00,17.99,18.0,17.97,17.98,241600.0,13.5431,13.5506,13.528,13.5355,241600.0
2008-08-05 11:40:00,17.98,17.99,17.95,17.96,164900.0,13.5355,13.5431,13.5129,13.5205,164900.0
2008-08-05 11:50:00,17.96,17.98,17.93,17.98,235200.0,13.5205,13.5355,13.4979,13.5355,235200.0
2008-08-05 12:00:00,17.98,18.03,17.97,18.02,436600.0,13.5355,13.5732,13.528,13.5656,436600.0
2008-08-05 12:10:00,18.03,18.04,18.02,18.03,88200.0,13.5732,13.5807,13.5656,13.5732,88200.0
2008-08-05 12:20:00,18.03,18.04,17.99,18.0,92200.0,13.5732,13.5807,13.5431,13.5506,92200.0
2008-08-05 12:30:00,17.99,18.0,17.94,17.98,357200.0,13.5431,13.5506,13.5054,13.5355,357200.0
2008-08-05 12:40:00,17.98,17.99,17.95,17.97,242900.0,13.5355,13.5431,13.5129,13.528,242900.0
2008-08-05 12:50:00,17.97,17.97,17.94,17.95,137600.0,13.528,13.528,13.5054,13.5129,137600.0
2008-08-05 13:00:00,17.96,17.97,17.94,17.94,188500.0,13.5205,13.528,13.5054,13.5054,188500.0
2008-08-05 13:10:00,17.94,17.95,17.92,17.92,59500.0,13.5054,13.5129,13.4904,13.4904,59500.0
2008-08-05 13:20:00,17.92,17.96,17.92,17.94,213600.0,13.4904,13.5205,13.4904,13.5054,213600.0
2008-08-05 13:30:00,17.94,17.95,17.93,17.94,114800.0,13.5054,13.5129,13.4979,13.5054,114800.0
2008-08-05 13:40:00,17.94,17.95,17.92,17.95,187500.0,13.5054,13.5129,13.4904,13.5129,187500.0
2008-08-05 13:50:00,17.94,17.96,17.93,17.94,363900.0,13.5054,13.5205,13.4979,13.5054,363900.0
2008-08-05 14:00:00,17.95,17.99,17.94,17.98,208600.0,13.5129,13.5431,13.5054,13.5355,208600.0
2008-08-05 14:10:00,17.99,18.06,17.92,17.98,836900.0,13.5431,13.5958,13.4904,13.5355,836900.0
2008-08-05 14:20:00,17.98,18.03,17.91,18.01,555400.0,13.5355,13.5732,13.4828,13.5581,555400.0
2008-08-05 14:30:00,18.0,18.05,18.0,18.01,309700.0,13.5506,13.5882,13.5506,13.5581,309700.0
2008-08-05 14:40:00,18.01,18.15,18.01,18.14,550700.0,13.5581,13.6635,13.5581,13.656,550700.0
2008-08-05 14:50:00,18.13,18.15,18.06,18.06,633200.0,13.6484,13.6635,13.5958,13.5958,633200.0
2008-08-05 15:00:00,18.07,18.09,18.03,18.03,452100.0,13.6033,13.6183,13.5732,13.5732,452100.0
2008-08-05 15:10:00,18.04,18.06,18.01,18.02,502700.0,13.5807,13.5958,13.5581,13.5656,502700.0
2008-08-05 15:20:00,18.02,18.03,17.98,18.01,259500.0,13.5656,13.5732,13.5355,13.5581,259500.0
2008-08-05 15:30:00,18.01,18.01,17.96,17.99,409200.0,13.5581,13.5581,13.5205,13.5431,409200.0
2008-08-05 15:40:00,17.98,18.07,17.98,18.04,668000.0,13.5355,13.6033,13.5355,13.5807,668000.0
2008-08-05 15:50:00,18.04,18.08,18.03,18.06,984400.0,13.5807,13.6108,13.5732,13.5958,984400.0
2008-08-06 09:30:00,17.94,18.09,17.94,17.96,471400.0,13.5054,13.6183,13.5054,13.5205,471400.0
2008-08-06 09:40:00,17.96,17.96,17.69,17.7,720300.0,13.5205,13.5205,13.3172,13.3247,720300.0
2008-08-06 09:50:00,17.7,17.79,17.67,17.7,1119800.0,13.3247,13.3925,13.3022,13.3247,1119800.0
2008-08-06 10:00:00,17.7,17.73,17.64,17.65,1028500.0,13.3247,13.3473,13.2796,13.2871,1028500.0
2008-08-06 10:10:00,17.66,17.69,17.63,17.68,427400.0,13.2946,13.3172,13.272,13.3097,427400.0
2008-08-06 10:20:00,17.68,17.7,17.65,17.67,309000.0,13.3097,13.3247,13.2871,13.3022,309000.0
2008-08-06 10:30:00,17.66,17.72,17.6,17.63,804200.0,13.2946,13.3398,13.2495,13.272,804200.0
2008-08-06 10:40:00,17.62,17.63,17.56,17.61,386300.0,13.2645,13.272,13.2193,13.257,386300.0
2008-08-06 10:50:00,17.61,17.64,17.59,17.6,282800.0,13.257,13.2796,13.2419,13.2495,282800.0
2008-08-06 11:00:00,17.59,17.62,17.56,17.6,517300.0,13.2419,13.2645,13.2193,13.2495,517300.0
2008-08-06 11:10:00,17.59,17.71,17.59,17.68,650500.0,13.2419,13.3323,13.2419,13.3097,650500.0
2008-08-06 11:20:00,17.68,17.81,17.68,17.79,781500.0,13.3097,13.4076,13.3097,13.3925,781500.0
2008-08-06 11:30:00,17.78,17.78,17.72,17.74,463100.0,13.385,13.385,13.3398,13.3549,463100.0
2008-08-06 11:40:00,17.75,17.75,17.69,17.72,437200.0,13.3624,13.3624,13.3172,13.3398,437200.0
2008-08-06 11:50:00,17.72,17.73,17.67,17.72,318900.0,13.3398,13.3473,13.3022,13.3398,318900.0
2008-08-06 12:00:00,17.72,17.75,17.72,17.75,402500.0,13.3398,13.3624,13.3398,13.3624,402500.0
2008-08-06 12:10:00,17.74,17.76,17.72,17.72,271500.0,13.3549,13.3699,13.3398,13.3398,271500.0
2008-08-06 12:20:00,17.73,17.79,17.72,17.78,132200.0,13.3473,13.3925,13.3398,13.385,132200.0
2008-08-06 12:30:00,17.78,17.78,17.71,17.74,473100.0,13.385,13.385,13.3323,13.3549,473100.0
2008-08-06 12:40:00,17.74,17.79,17.73,17.75,525700.0,13.3549,13.3925,13.3473,13.3624,525700.0
2008-08-06 12:50:00,17.75,17.76,17.68,17.72,404500.0,13.3624,13.3699,13.3097,13.3398,404500.0
2008-08-06 13:00:00,17.72,17.78,17.72,17.75,398600.0,13.3398,13.385,13.3398,13.3624,398600.0
2008-08-06 13:10:00,17.75,17.78,17.74,17.78,94400.0,13.3624,13.385,13.3549,13.385,94400.0
2008-08-06 13:20:00,17.78,17.81,17.76,17.8,323100.0,13.385,13.4076,13.3699,13.4,323100.0
2008-08-06 13:30:00,17.8,17.82,17.79,17.79,259400.0,13.4,13.4151,13.3925,13.3925,259400.0
2008-08-06 13:40:00,17.79,17.8,17.78,17.79,99600.0,13.3925,13.4,13.385,13.3925,99600.0
2008-08-06 13:50:00,17.78,17.78,17.7,17.74,243900.0,13.385,13.385,13.3247,13.3549,243900.0
2008-08-06 14:00:00,17.75,17.76,17.74,17.75,238100.0,13.3624,13.3699,13.3549,13.3624,238100.0
2008-08-06 14:10:00,17.76,17.8,17.75,17.78,331200.0,13.3699,13.4,13.3624,13.385,331200.0
2008-08-06 14:20:00,17.78,17.78,17.77,17.78,209900.0,13.385,13.385,13.3774,13.385,209900.0
2008-08-06 14:30:00,17.78,17.83,17.77,17.81,261000.0,13.385,13.4226,13.3774,13.4076,261000.0
2008-08-06 14:40:00,17.81,17.91,17.81,17.88,731800.0,13.4076,13.4828,13.4076,13.4602,731800.0
2008-08-06 14:50:00,17.88,17.96,17.87,17.94,552400.0,13.4602,13.5205,13.4527,13.5054,552400.0
2008-08-06 15:00:00,17.94,17.95,17.93,17.95,229000.0,13.5054,13.5129,13.4979,13.5129,229000.0
2008-08-06 15:10:00,17.95,17.98,17.94,17.96,447400.0,13.5129,13.5355,13.5054,13.5205,447400.0
2008-08-06 15:20:00,17.97,17.98,17.9,17.92,552700.0,13.528,13.5355,13.4753,13.4904,552700.0
2008-08-06 15:30:00,17.92,17.93,17.87,17.89,651400.0,13.4904,13.4979,13.4527,13.4678,651400.0
2008-08-06 15:40:00,17.89,17.94,17.89,17.93,593300.0,13.4678,13.5054,13.4678,13.4979,593300.0
2008-08-06 15:50:00,17.94,17.96,17.93,17.94,671700.0,13.5054,13.5205,13.4979,13.5054,671700.0
2008-08-07 09:30:00,17.86,17.9,17.67,17.82,681100.0,13.4452,13.4753,13.3022,13.4151,681100.0
2008-08-07 09:40:00,17.82,17.98,17.82,17.97,450400.0,13.4151,13.5355,13.4151,13.528,450400.0
2008-08-07 09:50:00,17.97,18.05,17.91,17.99,425100.0,13.528,13.5882,13.4828,13.5431,425100.0
2008-08-07 10:00:00,18.0,18.08,17.99,18.05,685400.0,13.5506,13.6108,13.5431,13.5882,685400.0
2008-08-07 10:10:00,18.04,18.07,18.0,18.05,284000.0,13.5807,13.6033,13.5506,13.5882,284000.0
2008-08-07 10:20:00,18.07,18.09,18.02,18.05,346200.0,13.6033,13.6183,13.5656,13.5882,346200.0
2008-08-07 10:30:00,18.05,18.14,18.05,18.09,391500.0,13.5882,13.656,13.5882,13.6183,391500.0
2008-08-07 10:40:00,18.09,18.09,18.0,18.03,247600.0,13.6183,13.6183,13.5506,13.5732,247600.0
2008-08-07 10:50:00,18.04,18.1,18.03,18.1,224200.0,13.5807,13.6259,13.5732,13.6259,224200.0
2008-08-07 11:00:00,18.1,18.15,18.07,18.1,260000.0,13.6259,13.6635,13.6033,13.6259,260000.0
2008-08-07 11:10:00,18.1,18.15,18.1,18.13,271100.0,13.6259,13.6635,13.6259,13.6484,271100.0
2008-08-07 11:20:00,18.13,18.17,18.12,18.16,220900.0,13.6484,13.6786,13.6409,13.671,220900.0
2008-08-07 11:30:00,18.17,18.22,18.13,18.18,373600.0,13.6786,13.7162,13.6484,13.6861,373600.0
2008-08-07 11:40:00,18.18,18.22,18.15,18.22,243000.0,13.6861,13.7162,13.6635,13.7162,243000.0
2008-08-07 11:50:00,18.21,18.25,18.21,18.25,213700.0,13.7087,13.7388,13.7087,13.7388,213700.0
2008-08-07 12:00:00,18.25,18.25,18.16,18.2,439900.0,13.7388,13.7388,13.671,13.7011,439900.0
2008-08-07 12:10:00,18.19,18.19,18.14,18.17,230800.0,13.6936,13.6936,13.656,13.6786,230800.0
2008-08-07 12:20:00,18.17,18.26,18.17,18.25,292000.0,13.6786,13.7463,13.6786,13.7388,292000.0
2008-08-07 12:30:00,18.25,18.32,18.25,18.3,317200.0,13.7388,13.7915,13.7388,13.7764,317200.0
2008-08-07 12:40:00,18.3,18.4,18.28,18.39,516900.0,13.7764,13.8517,13.7614,13.8442,516900.0
2008-08-07 12:50:00,18.39,18.45,18.37,18.42,1094500.0,13.8442,13.8893,13.8291,13.8668,1094500.0
2008-08-07 13:00:00,18.41,18.46,18.41,18.43,631200.0,13.8592,13.8969,13.8592,13.8743,631200.0
2008-08-07 13:10:00,18.43,18.43,18.4,18.41,137000.0,13.8743,13.8743,13.8517,13.8592,137000.0
2008-08-07 13:20:00,18.42,18.52,18.41,18.51,470500.0,13.8668,13.942,13.8592,13.9345,470500.0
2008-08-07 13:30:00,18.52,18.58,18.49,18.56,820900.0,13.942,13.9872,13.9195,13.9722,820900.0
2008-08-07 13:40:00,18.56,18.59,18.51,18.51,594900.0,13.9722,13.9947,13.9345,13.9345,594900.0
2008-08-07 13:50:00,18.51,18.56,18.44,18.44,911700.0,13.9345,13.9722,13.8818,13.8818,911700.0
2008-08-07 14:00:00,18.44,18.47,18.36,18.41,675700.0,13.8818,13.9044,13.8216,13.8592,675700.0
2008-08-07 14:10:00,18.4,18.48,18.38,18.46,552900.0,13.8517,13.9119,13.8367,13.8969,552900.0
2008-08-07 14:20:00,18.46,18.51,18.45,18.51,799900.0,13.8969,13.9345,13.8893,13.9345,799900.0
2008-08-07 14:30:00,18.5,18.6,18.5,18.55,952300.0,13.927,14.0023,13.927,13.9646,952300.0
2008-08-07 14:40:00,18.56,18.59,18.41,18.45,1620300.0,13.9722,13.9947,13.8592,13.8893,1620300.0
2008-08-07 14:50:00,18.46,18.51,18.44,18.48,645100.0,13.8969,13.9345,13.8818,13.9119,645100.0
2008-08-07 15:00:00,18.49,18.5,18.44,18.49,920800.0,13.9195,13.927,13.8818,13.9195,920800.0
2008-08-07 15:10:00,18.48,18.55,18.45,18.51,654200.0,13.9119,13.9646,13.8893,13.9345,654200.0
2008-08-07 15:20:00,18.52,18.53,18.42,18.45,1079400.0,13.942,13.9496,13.8668,13.8893,1079400.0
2008-08-07 15:30:00,18.44,18.45,18.4,18.45,942900.0,13.8818,13.8893,13.8517,13.8893,942900.0
2008-08-07 15:40:00,18.44,18.57,18.42,18.52,1639200.0,13.8818,13.9797,13.8668,13.942,1639200.0
2008-08-07 15:50:00,18.52,18.53,18.43,18.5,1779700.0,13.942,13.9496,13.8743,13.927,1779700.0
2008-08-08 09:30:00,18.33,18.54,18.3,18.47,824000.0,13.799,13.9571,13.7764,13.9044,824000.0
2008-08-08 09:40:00,18.47,18.51,18.25,18.5,686400.0,13.9044,13.9345,13.7388,13.927,686400.0
2008-08-08 09:50:00,18.5,18.72,18.49,18.65,819800.0,13.927,14.0926,13.9195,14.0399,819800.0
2008-08-08 10:00:00,18.65,18.66,18.59,18.63,662400.0,14.0399,14.0474,13.9947,14.0249,662400.0
2008-08-08 10:10:00,18.63,18.79,18.61,18.65,853500.0,14.0249,14.1453,14.0098,14.0399,853500.0
2008-08-08 10:20:00,18.65,18.75,18.61,18.73,504900.0,14.0399,14.1152,14.0098,14.1001,504900.0
2008-08-08 10:30:00,18.74,18.76,18.61,18.63,391100.0,14.1077,14.1227,14.0098,14.0249,391100.0
2008-08-08 10:40:00,18.63,18.7,18.61,18.69,362400.0,14.0249,14.0776,14.0098,14.07,362400.0
2008-08-08 10:50:00,18.68,18.72,18.62,18.65,267800.0,14.0625,14.0926,14.0173,14.0399,267800.0
2008-08-08 11:00:00,18.65,18.7,18.65,18.66,286600.0,14.0399,14.0776,14.0399,14.0474,286600.0
2008-08-08 11:10:00,18.66,18.72,18.66,18.69,645500.0,14.0474,14.0926,14.0474,14.07,645500.0
2008-08-08 11:20:00,18.69,18.75,18.68,18.71,434200.0,14.07,14.1152,14.0625,14.0851,434200.0
2008-08-08 11:30:00,18.72,18.79,18.71,18.72,276300.0,14.0926,14.1453,14.0851,14.0926,276300.0
2008-08-08 11:40:00,18.72,18.74,18.7,18.72,134300.0,14.0926,14.1077,14.0776,14.0926,134300.0
2008-08-08 11:50:00,18.72,18.74,18.68,18.7,328400.0,14.0926,14.1077,14.0625,14.0776,328400.0
2008-08-08 12:00:00,18.7,18.72,18.64,18.67,160800.0,14.0776,14.0926,14.0324,14.055,160800.0
2008-08-08 12:10:00,18.68,18.73,18.65,18.73,294900.0,14.0625,14.1001,14.0399,14.1001,294900.0
2008-08-08 12:20:00,18.73,18.73,18.68,18.73,265500.0,14.1001,14.1001,14.0625,14.1001,265500.0
2008-08-08 12:30:00,18.72,18.74,18.67,18.73,389900.0,14.0926,14.1077,14.055,14.1001,389900.0
2008-08-08 12:40:00,18.74,18.78,18.7,18.72,363200.0,14.1077,14.1378,14.0776,14.0926,363200.0
2008-08-08 12:50:00,18.71,18.73,18.7,18.7,158300.0,14.0851,14.1001,14.0776,14.0776,158300.0
2008-08-08 13:00:00,18.71,18.72,18.69,18.69,156000.0,14.0851,14.0926,14.07,14.07,156000.0
2008-08-08 13:10:00,18.69,18.71,18.66,18.68,371400.0,14.07,14.0851,14.0474,14.0625,371400.0
2008-08-08 13:20:00,18.68,18.73,18.67,18.73,186700.0,14.0625,14.1001,14.055,14.1001,186700.0
2008-08-08 13:30:00,18.72,18.74,18.7,18.73,313200.0,14.0926,14.1077,14.0776,14.1001,313200.0
2008-08-08 13:40:00,18.73,18.77,18.72,18.75,263600.0,14.1001,14.1302,14.0926,14.1152,263600.0
2008-08-08 13:50:00,18.75,18.75,18.71,18.71,197800.0,14.1152,14.1152,14.0851,14.0851,197800.0
2008-08-08 14:00:00,18.71,18.71,18.7,18.71,89700.0,14.0851,14.0851,14.0776,14.0851,89700.0
2008-08-08 14:10:00,18.7,18.71,18.69,18.69,139600.0,14.0776,14.0851,14.07,14.07,139600.0
2008-08-08 14:20:00,18.7,18.79,18.69,18.78,570500.0,14.0776,14.1453,14.07,14.1378,570500.0
2008-08-08 14:30:00,18.78,18.83,18.76,18.82,419200.0,14.1378,14.1754,14.1227,14.1679,419200.0
2008-08-08 14:40:00,18.83,18.84,18.76,18.76,486100.0,14.1754,14.1829,14.1227,14.1227,486100.0
2008-08-08 14:50:00,18.77,18.79,18.75,18.78,323200.0,14.1302,14.1453,14.1152,14.1378,323200.0
2008-08-08 15:00:00,18.78,18.81,18.77,18.81,192700.0,14.1378,14.1604,14.1302,14.1604,192700.0
2008-08-08 15:10:00,18.8,18.83,18.76,18.76,594900.0,14.1528,14.1754,14.1227,14.1227,594900.0
2008-08-08 15:20:00,18.76,18.77,18.73,18.75,278800.0,14.1227,14.1302,14.1001,14.1152,278800.0
2008-08-08 15:30:00,18.75,18.81,18.73,18.77,609800.0,14.1152,14.1604,14.1001,14.1302,609800.0
2008-08-08 15:40:00,18.78,18.79,18.75,18.76,662500.0,14.1378,14.1453,14.1152,14.1227,662500.0
2008-08-08 15:50:00,18.77,18.81,18.74,18.76,996600.0,14.1302,14.1604,14.1077,14.1227,996600.0
2008-08-11 09:30:00,18.79,18.8,18.6,18.74,630500.0,14.1453,14.1528,14.0023,14.1077,630500.0
2008-08-11 09:40:00,18.75,18.79,18.62,18.63,1133100.0,14.1152,14.1453,14.0173,14.0249,1133100.0
2008-08-11 09:50:00,18.63,18.72,18.51,18.65,1216100.0,14.0249,14.0926,13.9345,14.0399,1216100.0
2008-08-11 10:00:00,18.65,18.67,18.58,18.62,627900.0,14.0399,14.055,13.9872,14.0173,627900.0
2008-08-11 10:10:00,18.62,18.66,18.61,18.63,474400.0,14.0173,14.0474,14.0098,14.0249,474400.0
2008-08-11 10:20:00,18.63,18.72,18.6,18.7,501900.0,14.0249,14.0926,14.0023,14.0776,501900.0
2008-08-11 10:30:00,18.7,18.7,18.61,18.63,476500.0,14.0776,14.0776,14.0098,14.0249,476500.0
2008-08-11 10:40:00,18.63,18.66,18.62,18.65,146600.0,14.0249,14.0474,14.0173,14.0399,146600.0
2008-08-11 10:50:00,18.65,18.66,18.6,18.62,378800.0,14.0399,14.0474,14.0023,14.0173,378800.0
2008-08-11 11:00:00,18.61,18.63,18.56,18.62,460900.0,14.0098,14.0249,13.9722,14.0173,460900.0
2008-08-11 11:10:00,18.62,18.65,18.58,18.6,331300.0,14.0173,14.0399,13.9872,14.0023,331300.0
2008-08-11 11:20:00,18.6,18.63,18.59,18.62,161900.0,14.0023,14.0249,13.9947,14.0173,161900.0
2008-08-11 11:30:00,18.62,18.7,18.62,18.66,336700.0,14.0173,14.0776,14.0173,14.0474,336700.0
2008-08-11 11:40:00,18.67,18.67,18.64,18.65,347500.0,14.055,14.055,14.0324,14.0399,347500.0
2008-08-11 11:50:00,18.64,18.65,18.62,18.64,263400.0,14.0324,14.0399,14.0173,14.0324,263400.0
2008-08-11 12:00:00,18.64,18.65,18.62,18.63,266000.0,14.0324,14.0399,14.0173,14.0249,266000.0
2008-08-11 12:10:00,18.62,18.67,18.61,18.67,443700.0,14.0173,14.055,14.0098,14.055,443700.0
2008-08-11 12:20:00,18.67,18.7,18.64,18.65,589800.0,14.055,14.0776,14.0324,14.0399,589800.0
2008-08-11 12:30:00,18.64,18.66,18.61,18.63,409300.0,14.0324,14.0474,14.0098,14.0249,409300.0
2008-08-11 12:40:00,18.64,18.65,18.62,18.62,275600.0,14.0324,14.0399,14.0173,14.0173,275600.0
2008-08-11 12:50:00,18.62,18.64,18.61,18.64,172900.0,14.0173,14.0324,14.0098,14.0324,172900.0
2008-08-11 13:00:00,18.64,18.68,18.63,18.67,318000.0,14.0324,14.0625,14.0249,14.055,318000.0
2008-08-11 13:10:00,18.67,18.69,18.65,18.67,288700.0,14.055,14.07,14.0399,14.055,288700.0
2008-08-11 13:20:00,18.67,18.84,18.66,18.83,653400.0,14.055,14.1829,14.0474,14.1754,653400.0
2008-08-11 13:30:00,18.83,18.87,18.83,18.87,392900.0,14.1754,14.2055,14.1754,14.2055,392900.0
2008-08-11 13:40:00,18.87,18.9,18.83,18.9,494200.0,14.2055,14.2281,14.1754,14.2281,494200.0
2008-08-11 13:50:00,18.9,18.91,18.82,18.82,949200.0,14.2281,14.2356,14.1679,14.1679,949200.0
2008-08-11 14:00:00,18.82,18.83,18.71,18.76,823900.0,14.1679,14.1754,14.0851,14.1227,823900.0
2008-08-11 14:10:00,18.76,18.8,18.68,18.68,819100.0,14.1227,14.1528,14.0625,14.0625,819100.0
2008-08-11 14:20:00,18.69,18.72,18.6,18.6,909900.0,14.07,14.0926,14.0023,14.0023,909900.0
2008-08-11 14:30:00,18.6,18.67,18.57,18.67,1043600.0,14.0023,14.055,13.9797,14.055,1043600.0
2008-08-11 14:40:00,18.67,18.67,18.52,18.53,916200.0,14.055,14.055,13.942,13.9496,916200.0
2008-08-11 14:50:00,18.52,18.55,18.43,18.49,1034100.0,13.942,13.9646,13.8743,13.9195,1034100.0
2008-08-11 15:00:00,18.49,18.63,18.49,18.61,600400.0,13.9195,14.0249,13.9195,14.0098,600400.0
2008-08-11 15:10:00,18.61,18.62,18.47,18.53,821600.0,14.0098,14.0173,13.9044,13.9496,821600.0
2008-08-11 15:20:00,18.54,18.56,18.48,18.52,583800.0,13.9571,13.9722,13.9119,13.942,583800.0
2008-08-11 15:30:00,18.52,18.54,18.44,18.5,813800.0,13.942,13.9571,13.8818,13.927,813800.0
2008-08-11 15:40:00,18.51,18.53,18.46,18.52,768200.0,13.9345,13.9496,13.8969,13.942,768200.0
2008-08-11 15:50:00,18.52,18.56,18.47,18.52,1242100.0,13.942,13.9722,13.9044,13.942,1242100.0
2008-08-12 09:30:00,18.51,18.72,18.43,18.63,963900.0,13.9798,14.1384,13.9194,14.0704,963900.0
2008-08-12 09:40:00,18.63,18.85,18.6,18.83,1175700.0,14.0704,14.2366,14.0478,14.2215,1175700.0
2008-08-12 09:50:00,18.8,18.81,18.68,18.68,938600.0,14.1988,14.2064,14.1082,14.1082,938600.0
2008-08-12 10:00:00,18.68,18.83,18.64,18.75,779900.0,14.1082,14.2215,14.078,14.161,779900.0
2008-08-12 10:10:00,18.75,18.79,18.66,18.72,1016200.0,14.161,14.1913,14.0931,14.1384,1016200.0
2008-08-12 10:20:00,18.72,18.73,18.57,18.58,815800.0,14.1384,14.1459,14.0251,14.0327,815800.0
2008-08-12 10:30:00,18.57,18.62,18.43,18.45,1026300.0,14.0251,14.0629,13.9194,13.9345,1026300.0
2008-08-12 10:40:00,18.45,18.57,18.44,18.51,581700.0,13.9345,14.0251,13.9269,13.9798,581700.0
2008-08-12 10:50:00,18.51,18.67,18.5,18.6,477800.0,13.9798,14.1006,13.9722,14.0478,477800.0
2008-08-12 11:00:00,18.59,18.67,18.57,18.65,388400.0,14.0402,14.1006,14.0251,14.0855,388400.0
2008-08-12 11:10:00,18.64,18.69,18.61,18.64,664400.0,14.078,14.1157,14.0553,14.078,664400.0
2008-08-12 11:20:00,18.64,18.68,18.62,18.67,412900.0,14.078,14.1082,14.0629,14.1006,412900.0
2008-08-12 11:30:00,18.67,18.72,18.67,18.69,425900.0,14.1006,14.1384,14.1006,14.1157,425900.0
2008-08-12 11:40:00,18.69,18.72,18.66,18.68,269700.0,14.1157,14.1384,14.0931,14.1082,269700.0
2008-08-12 11:50:00,18.68,18.69,18.6,18.62,318000.0,14.1082,14.1157,14.0478,14.0629,318000.0
2008-08-12 12:00:00,18.61,18.68,18.61,18.65,283500.0,14.0553,14.1082,14.0553,14.0855,283500.0
2008-08-12 12:10:00,18.64,18.66,18.64,18.65,111200.0,14.078,14.0931,14.078,14.0855,111200.0
2008-08-12 12:20:00,18.65,18.66,18.63,18.65,279700.0,14.0855,14.0931,14.0704,14.0855,279700.0
2008-08-12 12:30:00,18.65,18.65,18.61,18.61,282800.0,14.0855,14.0855,14.0553,14.0553,282800.0
2008-08-12 12:40:00,18.62,18.64,18.61,18.64,235400.0,14.0629,14.078,14.0553,14.078,235400.0
2008-08-12 12:50:00,18.63,18.65,18.61,18.61,374600.0,14.0704,14.0855,14.0553,14.0553,374600.0
2008-08-12 13:00:00,18.62,18.66,18.61,18.62,358100.0,14.0629,14.0931,14.0553,14.0629,358100.0
2008-08-12 13:10:00,18.62,18.64,18.61,18.61,307400.0,14.0629,14.078,14.0553,14.0553,307400.0
2008-08-12 13:20:00,18.61,18.62,18.55,18.56,507200.0,14.0553,14.0629,14.01,14.0175,507200.0
2008-08-12 13:30:00,18.56,18.57,18.54,18.56,219700.0,14.0175,14.0251,14.0024,14.0175,219700.0
2008-08-12 13:40:00,18.55,18.57,18.51,18.52,473400.0,14.01,14.0251,13.9798,13.9873,473400.0
2008-08-12 13:50:00,18.52,18.53,18.45,18.48,551900.0,13.9873,13.9949,13.9345,13.9571,551900.0
2008-08-12 14:00:00,18.49,18.53,18.49,18.53,542500.0,13.9647,13.9949,13.9647,13.9949,542500.0
2008-08-12 14:10:00,18.53,18.54,18.51,18.54,605000.0,13.9949,14.0024,13.9798,14.0024,605000.0
2008-08-12 14:20:00,18.55,18.56,18.5,18.55,881900.0,14.01,14.0175,13.9722,14.01,881900.0
2008-08-12 14:30:00,18.55,18.55,18.52,18.53,267000.0,14.01,14.01,13.9873,13.9949,267000.0
2008-08-12 14:40:00,18.53,18.53,18.47,18.49,710200.0,13.9949,13.9949,13.9496,13.9647,710200.0
2008-08-12 14:50:00,18.5,18.51,18.45,18.47,1560700.0,13.9722,13.9798,13.9345,13.9496,1560700.0
2008-08-12 15:00:00,18.46,18.48,18.38,18.41,1158000.0,13.942,13.9571,13.8816,13.9043,1158000.0
2008-08-12 15:10:00,18.41,18.43,18.36,18.42,858300.0,13.9043,13.9194,13.8665,13.9118,858300.0
2008-08-12 15:20:00,18.41,18.45,18.36,18.38,906000.0,13.9043,13.9345,13.8665,13.8816,906000.0
2008-08-12 15:30:00,18.38,18.44,18.34,18.43,839800.0,13.8816,13.9269,13.8514,13.9194,839800.0
2008-08-12 15:40:00,18.43,18.47,18.37,18.46,1163400.0,13.9194,13.9496,13.874,13.942,1163400.0
2008-08-12 15:50:00,18.46,18.47,18.43,18.47,1473100.0,13.942,13.9496,13.9194,13.9496,1473100.0
2008-08-13 09:30:00,18.92,19.4,18.85,19.32,3583900.0,14.2894,14.652,14.2366,14.5915,3583900.0
2008-08-13 09:40:00,19.31,19.42,19.09,19.16,2447600.0,14.584,14.6671,14.4178,14.4707,2447600.0
2008-08-13 09:50:00,19.16,19.31,19.1,19.13,1566100.0,14.4707,14.584,14.4254,14.448,1566100.0
2008-08-13 10:00:00,19.12,19.38,19.07,19.38,1511900.0,14.4405,14.6369,14.4027,14.6369,1511900.0
2008-08-13 10:10:00,19.38,19.45,19.26,19.45,1338400.0,14.6369,14.6897,14.5462,14.6897,1338400.0
2008-08-13 10:20:00,19.44,19.6,19.4,19.51,1677200.0,14.6822,14.803,14.652,14.735,1677200.0
2008-08-13 10:30:00,19.51,19.52,19.31,19.35,1775500.0,14.735,14.7426,14.584,14.6142,1775500.0
2008-08-13 10:40:00,19.36,19.53,19.36,19.52,936200.0,14.6218,14.7501,14.6218,14.7426,936200.0
2008-08-13 10:50:00,19.52,19.52,19.38,19.47,861300.0,14.7426,14.7426,14.6369,14.7048,861300.0
2008-08-13 11:00:00,19.47,19.54,19.37,19.4,874000.0,14.7048,14.7577,14.6293,14.652,874000.0
2008-08-13 11:10:00,19.4,19.4,19.33,19.39,991600.0,14.652,14.652,14.5991,14.6444,991600.0
2008-08-13 11:20:00,19.38,19.39,19.26,19.27,668800.0,14.6369,14.6444,14.5462,14.5538,668800.0
2008-08-13 11:30:00,19.27,19.32,19.25,19.29,866500.0,14.5538,14.5915,14.5387,14.5689,866500.0
2008-08-13 11:40:00,19.28,19.35,19.2,19.23,1176500.0,14.5613,14.6142,14.5009,14.5236,1176500.0
2008-08-13 11:50:00,19.23,19.24,19.19,19.24,697400.0,14.5236,14.5311,14.4934,14.5311,697400.0
2008-08-13 12:00:00,19.24,19.34,19.15,19.15,842600.0,14.5311,14.6066,14.4631,14.4631,842600.0
2008-08-13 12:10:00,19.15,19.27,19.15,19.26,508800.0,14.4631,14.5538,14.4631,14.5462,508800.0
2008-08-13 12:20:00,19.26,19.31,19.26,19.28,447500.0,14.5462,14.584,14.5462,14.5613,447500.0
2008-08-13 12:30:00,19.29,19.34,19.24,19.29,653300.0,14.5689,14.6066,14.5311,14.5689,653300.0
2008-08-13 12:40:00,19.28,19.36,19.28,19.35,461200.0,14.5613,14.6218,14.5613,14.6142,461200.0
2008-08-13 12:50:00,19.35,19.37,19.34,19.36,285600.0,14.6142,14.6293,14.6066,14.6218,285600.0
2008-08-13 13:00:00,19.37,19.37,19.33,19.34,236500.0,14.6293,14.6293,14.5991,14.6066,236500.0
2008-08-13 13:10:00,19.33,19.37,19.33,19.36,563600.0,14.5991,14.6293,14.5991,14.6218,563600.0
2008-08-13 13:20:00,19.36,19.47,19.35,19.45,702500.0,14.6218,14.7048,14.6142,14.6897,702500.0
2008-08-13 13:30:00,19.46,19.52,19.43,19.49,725700.0,14.6973,14.7426,14.6746,14.7199,725700.0
2008-08-13 13:40:00,19.49,19.52,19.37,19.4,596900.0,14.7199,14.7426,14.6293,14.652,596900.0
2008-08-13 13:50:00,19.4,19.49,19.38,19.47,525800.0,14.652,14.7199,14.6369,14.7048,525800.0
2008-08-13 14:00:00,19.48,19.5,19.41,19.43,693300.0,14.7124,14.7275,14.6595,14.6746,693300.0
2008-08-13 14:10:00,19.43,19.49,19.41,19.43,751800.0,14.6746,14.7199,14.6595,14.6746,751800.0
2008-08-13 14:20:00,19.43,19.47,19.41,19.42,471600.0,14.6746,14.7048,14.6595,14.6671,471600.0
2008-08-13 14:30:00,19.41,19.42,19.33,19.36,641500.0,14.6595,14.6671,14.5991,14.6218,641500.0
2008-08-13 14:40:00,19.36,19.51,19.35,19.46,765200.0,14.6218,14.735,14.6142,14.6973,765200.0
2008-08-13 14:50:00,19.46,19.56,19.43,19.55,650000.0,14.6973,14.7728,14.6746,14.7653,650000.0
2008-08-13 15:00:00,19.55,19.57,19.43,19.44,697800.0,14.7653,14.7804,14.6746,14.6822,697800.0
2008-08-13 15:10:00,19.45,19.49,19.4,19.4,551400.0,14.6897,14.7199,14.652,14.652,551400.0
2008-08-13 15:20:00,19.41,19.42,19.31,19.37,859700.0,14.6595,14.6671,14.584,14.6293,859700.0
2008-08-13 15:30:00,19.36,19.37,19.28,19.31,675700.0,14.6218,14.6293,14.5613,14.584,675700.0
2008-08-13 15:40:00,19.31,19.31,19.24,19.26,895300.0,14.584,14.584,14.5311,14.5462,895300.0
2008-08-13 15:50:00,19.26,19.37,19.25,19.32,1438200.0,14.5462,14.6293,14.5387,14.5915,1438200.0
2008-08-14 09:30:00,19.24,19.3,19.1,19.18,910000.0,14.5311,14.5764,14.4254,14.4858,910000.0
2008-08-14 09:40:00,19.18,19.22,18.99,19.03,706300.0,14.4858,14.516,14.3423,14.3725,706300.0
2008-08-14 09:50:00,19.03,19.17,18.97,19.15,894100.0,14.3725,14.4783,14.3272,14.4631,894100.0
2008-08-14 10:00:00,19.15,19.15,19.03,19.04,545400.0,14.4631,14.4631,14.3725,14.3801,545400.0
2008-08-14 10:10:00,19.04,19.09,18.97,19.07,652500.0,14.3801,14.4178,14.3272,14.4027,652500.0
2008-08-14 10:20:00,19.07,19.13,19.0,19.1,490800.0,14.4027,14.448,14.3499,14.4254,490800.0
2008-08-14 10:30:00,19.11,19.18,19.1,19.16,483500.0,14.4329,14.4858,14.4254,14.4707,483500.0
2008-08-14 10:40:00,19.16,19.21,19.13,19.16,351700.0,14.4707,14.5085,14.448,14.4707,351700.0
2008-08-14 10:50:00,19.16,19.2,19.12,19.17,293300.0,14.4707,14.5009,14.4405,14.4783,293300.0
2008-08-14 11:00:00,19.17,19.17,19.1,19.17,391600.0,14.4783,14.4783,14.4254,14.4783,391600.0
2008-08-14 11:10:00,19.17,19.19,19.13,19.16,260500.0,14.4783,14.4934,14.448,14.4707,260500.0
2008-08-14 11:20:00,19.16,19.18,19.11,19.11,252000.0,14.4707,14.4858,14.4329,14.4329,252000.0
2008-08-14 11:30:00,19.11,19.16,19.11,19.16,170900.0,14.4329,14.4707,14.4329,14.4707,170900.0
2008-08-14 11:40:00,19.15,19.16,19.09,19.1,283800.0,14.4631,14.4707,14.4178,14.4254,283800.0
2008-08-14 11:50:00,19.1,19.15,19.08,19.14,210900.0,14.4254,14.4631,14.4103,14.4556,210900.0
2008-08-14 12:00:00,19.14,19.15,19.13,19.13,212700.0,14.4556,14.4631,14.448,14.448,212700.0
2008-08-14 12:10:00,19.13,19.2,19.11,19.2,736900.0,14.448,14.5009,14.4329,14.5009,736900.0
2008-08-14 12:20:00,19.19,19.2,19.15,19.15,205200.0,14.4934,14.5009,14.4631,14.4631,205200.0
2008-08-14 12:30:00,19.16,19.16,19.08,19.11,472400.0,14.4707,14.4707,14.4103,14.4329,472400.0
2008-08-14 12:40:00,19.11,19.23,19.11,19.23,376100.0,14.4329,14.5236,14.4329,14.5236,376100.0
2008-08-14 12:50:00,19.23,19.27,19.2,19.22,411700.0,14.5236,14.5538,14.5009,14.516,411700.0
2008-08-14 13:00:00,19.22,19.23,19.2,19.23,93600.0,14.516,14.5236,14.5009,14.5236,93600.0
2008-08-14 13:10:00,19.23,19.26,19.22,19.22,166600.0,14.5236,14.5462,14.516,14.516,166600.0
2008-08-14 13:20:00,19.21,19.23,19.18,19.19,140900.0,14.5085,14.5236,14.4858,14.4934,140900.0
2008-08-14 13:30:00,19.19,19.22,19.17,19.21,200400.0,14.4934,14.516,14.4783,14.5085,200400.0
2008-08-14 13:40:00,19.21,19.25,19.17,19.21,355600.0,14.5085,14.5387,14.4783,14.5085,355600.0
2008-08-14 13:50:00,19.21,19.21,19.17,19.2,309400.0,14.5085,14.5085,14.4783,14.5009,309400.0
2008-08-14 14:00:00,19.21,19.25,19.2,19.23,185900.0,14.5085,14.5387,14.5009,14.5236,185900.0
2008-08-14 14:10:00,19.23,19.26,19.2,19.22,275500.0,14.5236,14.5462,14.5009,14.516,275500.0
2008-08-14 14:20:00,19.23,19.25,19.18,19.21,231100.0,14.5236,14.5387,14.4858,14.5085,231100.0
2008-08-14 14:30:00,19.22,19.22,19.14,19.16,277800.0,14.516,14.516,14.4556,14.4707,277800.0
2008-08-14 14:40:00,19.15,19.19,19.08,19.13,458500.0,14.4631,14.4934,14.4103,14.448,458500.0
2008-08-14 14:50:00,19.13,19.16,19.09,19.11,281100.0,14.448,14.4707,14.4178,14.4329,281100.0
2008-08-14 15:00:00,19.11,19.11,19.06,19.08,336500.0,14.4329,14.4329,14.3952,14.4103,336500.0
2008-08-14 15:10:00,19.07,19.13,19.06,19.11,297400.0,14.4027,14.448,14.3952,14.4329,297400.0
2008-08-14 15:20:00,19.11,19.13,19.08,19.08,349700.0,14.4329,14.448,14.4103,14.4103,349700.0
2008-08-14 15:30:00,19.08,19.13,19.06,19.12,608700.0,14.4103,14.448,14.3952,14.4405,608700.0
2008-08-14 15:40:00,19.12,19.14,19.1,19.12,343600.0,14.4405,14.4556,14.4254,14.4405,343600.0
2008-08-14 15:50:00,19.13,19.17,19.1,19.11,775000.0,14.448,14.4783,14.4254,14.4329,775000.0
2008-08-15 09:30:00,19.2,19.33,19.12,19.33,2143500.0,14.5009,14.5991,14.4405,14.5991,2143500.0
2008-08-15 09:40:00,19.33,19.39,19.29,19.39,671300.0,14.5991,14.6444,14.5689,14.6444,671300.0
2008-08-15 09:50:00,19.39,19.4,19.3,19.34,713700.0,14.6444,14.652,14.5764,14.6066,713700.0
2008-08-15 10:00:00,19.34,19.34,19.19,19.32,1062100.0,14.6066,14.6066,14.4934,14.5915,1062100.0
2008-08-15 10:10:00,19.32,19.33,19.25,19.26,650600.0,14.5915,14.5991,14.5387,14.5462,650600.0
2008-08-15 10:20:00,19.27,19.35,19.26,19.3,653900.0,14.5538,14.6142,14.5462,14.5764,653900.0
2008-08-15 10:30:00,19.3,19.36,19.3,19.34,437300.0,14.5764,14.6218,14.5764,14.6066,437300.0
2008-08-15 10:40:00,19.33,19.38,19.32,19.38,360200.0,14.5991,14.6369,14.5915,14.6369,360200.0
2008-08-15 10:50:00,19.38,19.49,19.38,19.47,577900.0,14.6369,14.7199,14.6369,14.7048,577900.0
2008-08-15 11:00:00,19.46,19.47,19.42,19.44,230100.0,14.6973,14.7048,14.6671,14.6822,230100.0
2008-08-15 11:10:00,19.44,19.44,19.41,19.41,501300.0,14.6822,14.6822,14.6595,14.6595,501300.0
2008-08-15 11:20:00,19.41,19.43,19.37,19.41,493400.0,14.6595,14.6746,14.6293,14.6595,493400.0
2008-08-15 11:30:00,19.41,19.45,19.4,19.41,511900.0,14.6595,14.6897,14.652,14.6595,511900.0
2008-08-15 11:40:00,19.42,19.42,19.32,19.4,258700.0,14.6671,14.6671,14.5915,14.652,258700.0
2008-08-15 11:50:00,19.39,19.4,19.31,19.34,392200.0,14.6444,14.652,14.584,14.6066,392200.0
2008-08-15 12:00:00,19.33,19.33,19.3,19.3,225000.0,14.5991,14.5991,14.5764,14.5764,225000.0
2008-08-15 12:10:00,19.3,19.32,19.26,19.31,335800.0,14.5764,14.5915,14.5462,14.584,335800.0
2008-08-15 12:20:00,19.31,19.32,19.27,19.28,259500.0,14.584,14.5915,14.5538,14.5613,259500.0
2008-08-15 12:30:00,19.29,19.33,19.26,19.33,399900.0,14.5689,14.5991,14.5462,14.5991,399900.0
2008-08-15 12:40:00,19.33,19.35,19.32,19.33,211000.0,14.5991,14.6142,14.5915,14.5991,211000.0
2008-08-15 12:50:00,19.32,19.34,19.29,19.29,148000.0,14.5915,14.6066,14.5689,14.5689,148000.0
2008-08-15 13:00:00,19.3,19.33,19.29,19.32,219600.0,14.5764,14.5991,14.5689,14.5915,219600.0
2008-08-15 13:10:00,19.33,19.33,19.26,19.28,261200.0,14.5991,14.5991,14.5462,14.5613,261200.0
2008-08-15 13:20:00,19.27,19.29,19.26,19.28,217500.0,14.5538,14.5689,14.5462,14.5613,217500.0
2008-08-15 13:30:00,19.28,19.28,19.27,19.28,87200.0,14.5613,14.5613,14.5538,14.5613,87200.0
2008-08-15 13:40:00,19.27,19.29,19.26,19.28,140500.0,14.5538,14.5689,14.5462,14.5613,140500.0
2008-08-15 13:50:00,19.29,19.29,19.25,19.29,731700.0,14.5689,14.5689,14.5387,14.5689,731700.0
2008-08-15 14:00:00,19.29,19.29,19.21,19.22,354100.0,14.5689,14.5689,14.5085,14.516,354100.0
2008-08-15 14:10:00,19.22,19.24,19.21,19.22,118300.0,14.516,14.5311,14.5085,14.516,118300.0
2008-08-15 14:20:00,19.23,19.26,19.21,19.23,522700.0,14.5236,14.5462,14.5085,14.5236,522700.0
2008-08-15 14:30:00,19.23,19.25,19.22,19.23,181100.0,14.5236,14.5387,14.516,14.5236,181100.0
2008-08-15 14:40:00,19.22,19.27,19.22,19.26,160800.0,14.516,14.5538,14.516,14.5462,160800.0
2008-08-15 14:50:00,19.25,19.3,19.24,19.26,538200.0,14.5387,14.5764,14.5311,14.5462,538200.0
2008-08-15 15:00:00,19.27,19.29,19.26,19.27,190900.0,14.5538,14.5689,14.5462,14.5538,190900.0
2008-08-15 15:10:00,19.28,19.29,19.27,19.29,105800.0,14.5613,14.5689,14.5538,14.5689,105800.0
2008-08-15 15:20:00,19.28,19.36,19.28,19.34,422000.0,14.5613,14.6218,14.5613,14.6066,422000.0
2008-08-15 15:30:00,19.34,19.36,19.3,19.3,405900.0,14.6066,14.6218,14.5764,14.5764,405900.0
2008-08-15 15:40:00,19.31,19.32,19.27,19.3,468000.0,14.584,14.5915,14.5538,14.5764,468000.0
2008-08-15 15:50:00,19.31,19.31,19.27,19.29,597400.0,14.584,14.584,14.5538,14.5689,597400.0
2008-08-18 09:30:00,19.28,19.35,19.14,19.17,405000.0,14.5613,14.6142,14.4556,14.4783,405000.0
2008-08-18 09:40:00,19.16,19.17,19.05,19.06,459900.0,14.4707,14.4783,14.3876,14.3952,459900.0
2008-08-18 09:50:00,19.06,19.07,18.99,19.02,448100.0,14.3952,14.4027,14.3423,14.365,448100.0
2008-08-18 10:00:00,19.02,19.03,18.96,18.98,404200.0,14.365,14.3725,14.3196,14.3348,404200.0
2008-08-18 10:10:00,18.97,19.0,18.9,18.9,608200.0,14.3272,14.3499,14.2743,14.2743,608200.0
2008-08-18 10:20:00,18.89,18.89,18.82,18.84,1072700.0,14.2668,14.2668,14.2139,14.229,1072700.0
2008-08-18 10:30:00,18.84,18.85,18.8,18.8,726000.0,14.229,14.2366,14.1988,14.1988,726000.0
2008-08-18 10:40:00,18.81,18.82,18.75,18.76,712900.0,14.2064,14.2139,14.161,14.1686,712900.0
2008-08-18 10:50:00,18.77,18.78,18.68,18.77,650400.0,14.1762,14.1837,14.1082,14.1762,650400.0
2008-08-18 11:00:00,18.76,18.8,18.71,18.76,299200.0,14.1686,14.1988,14.1308,14.1686,299200.0
2008-08-18 11:10:00,18.76,18.78,18.71,18.73,323600.0,14.1686,14.1837,14.1308,14.1459,323600.0
2008-08-18 11:20:00,18.73,18.78,18.7,18.78,630100.0,14.1459,14.1837,14.1233,14.1837,630100.0
2008-08-18 11:30:00,18.78,18.78,18.72,18.75,259100.0,14.1837,14.1837,14.1384,14.161,259100.0
2008-08-18 11:40:00,18.74,18.75,18.73,18.75,153800.0,14.1535,14.161,14.1459,14.161,153800.0
2008-08-18 11:50:00,18.75,18.75,18.68,18.69,220400.0,14.161,14.161,14.1082,14.1157,220400.0
2008-08-18 12:00:00,18.69,18.69,18.64,18.65,372100.0,14.1157,14.1157,14.078,14.0855,372100.0
2008-08-18 12:10:00,18.65,18.67,18.64,18.64,164900.0,14.0855,14.1006,14.078,14.078,164900.0
2008-08-18 12:20:00,18.64,18.65,18.62,18.65,223500.0,14.078,14.0855,14.0629,14.0855,223500.0
2008-08-18 12:30:00,18.65,18.66,18.62,18.62,117200.0,14.0855,14.0931,14.0629,14.0629,117200.0
2008-08-18 12:40:00,18.62,18.63,18.56,18.57,285400.0,14.0629,14.0704,14.0175,14.0251,285400.0
2008-08-18 12:50:00,18.57,18.58,18.55,18.57,182500.0,14.0251,14.0327,14.01,14.0251,182500.0
2008-08-18 13:00:00,18.57,18.62,18.57,18.61,178900.0,14.0251,14.0629,14.0251,14.0553,178900.0
2008-08-18 13:10:00,18.6,18.63,18.6,18.63,288500.0,14.0478,14.0704,14.0478,14.0704,288500.0
2008-08-18 13:20:00,18.63,18.72,18.62,18.69,512900.0,14.0704,14.1384,14.0629,14.1157,512900.0
2008-08-18 13:30:00,18.68,18.69,18.66,18.68,201800.0,14.1082,14.1157,14.0931,14.1082,201800.0
2008-08-18 13:40:00,18.68,18.69,18.6,18.61,398100.0,14.1082,14.1157,14.0478,14.0553,398100.0
2008-08-18 13:50:00,18.6,18.67,18.6,18.65,320700.0,14.0478,14.1006,14.0478,14.0855,320700.0
2008-08-18 14:00:00,18.64,18.65,18.59,18.59,404600.0,14.078,14.0855,14.0402,14.0402,404600.0
2008-08-18 14:10:00,18.59,18.63,18.56,18.56,428900.0,14.0402,14.0704,14.0175,14.0175,428900.0
2008-08-18 14:20:00,18.56,18.61,18.56,18.6,387900.0,14.0175,14.0553,14.0175,14.0478,387900.0
2008-08-18 14:30:00,18.6,18.61,18.56,18.58,492700.0,14.0478,14.0553,14.0175,14.0327,492700.0
2008-08-18 14:40:00,18.57,18.6,18.57,18.58,321000.0,14.0251,14.0478,14.0251,14.0327,321000.0
2008-08-18 14:50:00,18.57,18.6,18.56,18.58,236300.0,14.0251,14.0478,14.0175,14.0327,236300.0
2008-08-18 15:00:00,18.59,18.59,18.49,18.51,822000.0,14.0402,14.0402,13.9647,13.9798,822000.0
2008-08-18 15:10:00,18.51,18.59,18.5,18.58,424900.0,13.9798,14.0402,13.9722,14.0327,424900.0
2008-08-18 15:20:00,18.59,18.65,18.57,18.63,598100.0,14.0402,14.0855,14.0251,14.0704,598100.0
2008-08-18 15:30:00,18.63,18.67,18.6,18.65,357200.0,14.0704,14.1006,14.0478,14.0855,357200.0
2008-08-18 15:40:00,18.65,18.69,18.57,18.67,1057100.0,14.0855,14.1157,14.0251,14.1006,1057100.0
2008-08-18 15:50:00,18.67,18.81,18.65,18.78,2300200.0,14.1006,14.2064,14.0855,14.1837,2300200.0
2008-08-19 09:30:00,18.59,18.74,18.56,18.71,1029700.0,14.0402,14.1535,14.0175,14.1308,1029700.0
2008-08-19 09:40:00,18.7,18.7,18.56,18.56,457500.0,14.1233,14.1233,14.0175,14.0175,457500.0
2008-08-19 09:50:00,18.56,18.62,18.52,18.62,665500.0,14.0175,14.0629,13.9873,14.0629,665500.0
2008-08-19 10:00:00,18.62,18.64,18.59,18.59,503100.0,14.0629,14.078,14.0402,14.0402,503100.0
2008-08-19 10:10:00,18.59,18.6,18.55,18.56,305500.0,14.0402,14.0478,14.01,14.0175,305500.0
2008-08-19 10:20:00,18.55,18.56,18.5,18.53,413900.0,14.01,14.0175,13.9722,13.9949,413900.0
2008-08-19 10:30:00,18.54,18.56,18.53,18.54,238900.0,14.0024,14.0175,13.9949,14.0024,238900.0
2008-08-19 10:40:00,18.54,18.55,18.53,18.54,306700.0,14.0024,14.01,13.9949,14.0024,306700.0
2008-08-19 10:50:00,18.54,18.56,18.52,18.56,425900.0,14.0024,14.0175,13.9873,14.0175,425900.0
2008-08-19 11:00:00,18.55,18.6,18.55,18.58,578900.0,14.01,14.0478,14.01,14.0327,578900.0
2008-08-19 11:10:00,18.59,18.62,18.56,18.57,425400.0,14.0402,14.0629,14.0175,14.0251,425400.0
2008-08-19 11:20:00,18.56,18.6,18.55,18.59,300200.0,14.0175,14.0478,14.01,14.0402,300200.0
2008-08-19 11:30:00,18.58,18.6,18.54,18.55,283100.0,14.0327,14.0478,14.0024,14.01,283100.0
2008-08-19 11:40:00,18.56,18.59,18.53,18.53,250700.0,14.0175,14.0402,13.9949,13.9949,250700.0
2008-08-19 11:50:00,18.53,18.55,18.52,18.53,181800.0,13.9949,14.01,13.9873,13.9949,181800.0
2008-08-19 12:00:00,18.53,18.53,18.46,18.47,335500.0,13.9949,13.9949,13.942,13.9496,335500.0
2008-08-19 12:10:00,18.48,18.5,18.47,18.5,121000.0,13.9571,13.9722,13.9496,13.9722,121000.0
2008-08-19 12:20:00,18.5,18.52,18.49,18.5,191300.0,13.9722,13.9873,13.9647,13.9722,191300.0
2008-08-19 12:30:00,18.51,18.51,18.48,18.5,213500.0,13.9798,13.9798,13.9571,13.9722,213500.0
2008-08-19 12:40:00,18.5,18.5,18.46,18.46,142100.0,13.9722,13.9722,13.942,13.942,142100.0
2008-08-19 12:50:00,18.46,18.48,18.43,18.43,278300.0,13.942,13.9571,13.9194,13.9194,278300.0
2008-08-19 13:00:00,18.44,18.48,18.43,18.47,1146000.0,13.9269,13.9571,13.9194,13.9496,1146000.0
2008-08-19 13:10:00,18.48,18.5,18.45,18.45,336900.0,13.9571,13.9722,13.9345,13.9345,336900.0
2008-08-19 13:20:00,18.45,18.49,18.43,18.46,461900.0,13.9345,13.9647,13.9194,13.942,461900.0
2008-08-19 13:30:00,18.46,18.48,18.45,18.47,229000.0,13.942,13.9571,13.9345,13.9496,229000.0
2008-08-19 13:40:00,18.47,18.5,18.45,18.5,338200.0,13.9496,13.9722,13.9345,13.9722,338200.0
2008-08-19 13:50:00,18.49,18.5,18.42,18.43,261300.0,13.9647,13.9722,13.9118,13.9194,261300.0
2008-08-19 14:00:00,18.43,18.45,18.42,18.44,322500.0,13.9194,13.9345,13.9118,13.9269,322500.0
2008-08-19 14:10:00,18.44,18.45,18.44,18.44,132800.0,13.9269,13.9345,13.9269,13.9269,132800.0
2008-08-19 14:20:00,18.44,18.46,18.39,18.39,433700.0,13.9269,13.942,13.8892,13.8892,433700.0
2008-08-19 14:30:00,18.39,18.42,18.39,18.41,183900.0,13.8892,13.9118,13.8892,13.9043,183900.0
2008-08-19 14:40:00,18.42,18.43,18.41,18.43,265200.0,13.9118,13.9194,13.9043,13.9194,265200.0
2008-08-19 14:50:00,18.42,18.46,18.42,18.46,253400.0,13.9118,13.942,13.9118,13.942,253400.0
2008-08-19 15:00:00,18.45,18.46,18.36,18.38,599200.0,13.9345,13.942,13.8665,13.8816,599200.0
2008-08-19 15:10:00,18.38,18.43,18.38,18.41,313200.0,13.8816,13.9194,13.8816,13.9043,313200.0
2008-08-19 15:20:00,18.42,18.48,18.4,18.45,465000.0,13.9118,13.9571,13.8967,13.9345,465000.0
2008-08-19 15:30:00,18.44,18.45,18.39,18.44,380700.0,13.9269,13.9345,13.8892,13.9269,380700.0
2008-08-19 15:40:00,18.44,18.47,18.41,18.42,627800.0,13.9269,13.9496,13.9043,13.9118,627800.0
2008-08-19 15:50:00,18.42,18.44,18.4,18.44,699400.0,13.9118,13.9269,13.8967,13.9269,699400.0
2008-08-20 09:30:00,18.54,18.62,18.44,18.47,395500.0,14.0024,14.0629,13.9269,13.9496,395500.0
2008-08-20 09:40:00,18.47,18.58,18.43,18.44,856500.0,13.9496,14.0327,13.9194,13.9269,856500.0
2008-08-20 09:50:00,18.43,18.53,18.39,18.51,586600.0,13.9194,13.9949,13.8892,13.9798,586600.0
2008-08-20 10:00:00,18.5,18.51,18.42,18.45,284600.0,13.9722,13.9798,13.9118,13.9345,284600.0
2008-08-20 10:10:00,18.44,18.55,18.44,18.51,452900.0,13.9269,14.01,13.9269,13.9798,452900.0
2008-08-20 10:20:00,18.51,18.57,18.42,18.42,426000.0,13.9798,14.0251,13.9118,13.9118,426000.0
2008-08-20 10:30:00,18.42,18.59,18.42,18.59,768500.0,13.9118,14.0402,13.9118,14.0402,768500.0
2008-08-20 10:40:00,18.59,18.63,18.52,18.63,557600.0,14.0402,14.0704,13.9873,14.0704,557600.0
2008-08-20 10:50:00,18.63,18.76,18.61,18.72,673800.0,14.0704,14.1686,14.0553,14.1384,673800.0
2008-08-20 11:00:00,18.72,18.72,18.58,18.59,280000.0,14.1384,14.1384,14.0327,14.0402,280000.0
2008-08-20 11:10:00,18.58,18.66,18.56,18.57,259400.0,14.0327,14.0931,14.0175,14.0251,259400.0
2008-08-20 11:20:00,18.57,18.61,18.53,18.58,300900.0,14.0251,14.0553,13.9949,14.0327,300900.0
2008-08-20 11:30:00,18.57,18.57,18.45,18.46,373200.0,14.0251,14.0251,13.9345,13.942,373200.0
2008-08-20 11:40:00,18.47,18.48,18.42,18.47,315100.0,13.9496,13.9571,13.9118,13.9496,315100.0
2008-08-20 11:50:00,18.47,18.55,18.47,18.51,167700.0,13.9496,14.01,13.9496,13.9798,167700.0
2008-08-20 12:00:00,18.5,18.52,18.41,18.44,257500.0,13.9722,13.9873,13.9043,13.9269,257500.0
2008-08-20 12:10:00,18.44,18.44,18.33,18.35,474900.0,13.9269,13.9269,13.8438,13.8589,474900.0
2008-08-20 12:20:00,18.34,18.43,18.34,18.41,204900.0,13.8514,13.9194,13.8514,13.9043,204900.0
2008-08-20 12:30:00,18.4,18.46,18.4,18.44,155100.0,13.8967,13.942,13.8967,13.9269,155100.0
2008-08-20 12:40:00,18.44,18.48,18.36,18.36,330000.0,13.9269,13.9571,13.8665,13.8665,330000.0
2008-08-20 12:50:00,18.37,18.4,18.35,18.4,163700.0,13.874,13.8967,13.8589,13.8967,163700.0
2008-08-20 13:00:00,18.39,18.46,18.38,18.46,153500.0,13.8892,13.942,13.8816,13.942,153500.0
2008-08-20 13:10:00,18.46,18.46,18.41,18.43,182200.0,13.942,13.942,13.9043,13.9194,182200.0
2008-08-20 13:20:00,18.44,18.47,18.4,18.42,269900.0,13.9269,13.9496,13.8967,13.9118,269900.0
2008-08-20 13:30:00,18.42,18.45,18.42,18.43,143300.0,13.9118,13.9345,13.9118,13.9194,143300.0
2008-08-20 13:40:00,18.43,18.5,18.42,18.48,260100.0,13.9194,13.9722,13.9118,13.9571,260100.0
2008-08-20 13:50:00,18.49,18.49,18.43,18.45,274200.0,13.9647,13.9647,13.9194,13.9345,274200.0
2008-08-20 14:00:00,18.45,18.46,18.4,18.44,337800.0,13.9345,13.942,13.8967,13.9269,337800.0
2008-08-20 14:10:00,18.44,18.46,18.36,18.36,361000.0,13.9269,13.942,13.8665,13.8665,361000.0
2008-08-20 14:20:00,18.36,18.39,18.32,18.37,474000.0,13.8665,13.8892,13.8363,13.874,474000.0
2008-08-20 14:30:00,18.36,18.38,18.35,18.37,352400.0,13.8665,13.8816,13.8589,13.874,352400.0
2008-08-20 14:40:00,18.36,18.42,18.35,18.4,313100.0,13.8665,13.9118,13.8589,13.8967,313100.0
2008-08-20 14:50:00,18.4,18.46,18.39,18.43,402800.0,13.8967,13.942,13.8892,13.9194,402800.0
2008-08-20 15:00:00,18.42,18.45,18.4,18.41,379100.0,13.9118,13.9345,13.8967,13.9043,379100.0
2008-08-20 15:10:00,18.41,18.42,18.39,18.39,206600.0,13.9043,13.9118,13.8892,13.8892,206600.0
2008-08-20 15:20:00,18.4,18.45,18.38,18.41,495100.0,13.8967,13.9345,13.8816,13.9043,495100.0
2008-08-20 15:30:00,18.41,18.46,18.38,18.45,363200.0,13.9043,13.942,13.8816,13.9345,363200.0
2008-08-20 15:40:00,18.44,18.51,18.44,18.47,516300.0,13.9269,13.9798,13.9269,13.9496,516300.0
2008-08-20 15:50:00,18.46,18.47,18.43,18.46,624900.0,13.942,13.9496,13.9194,13.942,624900.0
2008-08-21 09:30:00,18.3,18.32,18.2,18.27,422800.0,13.8212,13.8363,13.7457,13.7985,422800.0
2008-08-21 09:40:00,18.27,18.35,18.23,18.26,446300.0,13.7985,13.8589,13.7683,13.791,446300.0
2008-08-21 09:50:00,18.25,18.36,18.25,18.34,265100.0,13.7834,13.8665,13.7834,13.8514,265100.0
2008-08-21 10:00:00,18.33,18.41,18.27,18.27,388800.0,13.8438,13.9043,13.7985,13.7985,388800.0
2008-08-21 10:10:00,18.27,18.31,18.25,18.31,319400.0,13.7985,13.8287,13.7834,13.8287,319400.0
2008-08-21 10:20:00,18.32,18.32,18.23,18.25,320600.0,13.8363,13.8363,13.7683,13.7834,320600.0
2008-08-21 10:30:00,18.26,18.27,18.19,18.25,589200.0,13.791,13.7985,13.7381,13.7834,589200.0
2008-08-21 10:40:00,18.26,18.28,18.15,18.19,536900.0,13.791,13.8061,13.7079,13.7381,536900.0
2008-08-21 10:50:00,18.19,18.29,18.18,18.26,566300.0,13.7381,13.8136,13.7305,13.791,566300.0
2008-08-21 11:00:00,18.26,18.27,18.22,18.24,308100.0,13.791,13.7985,13.7608,13.7759,308100.0
2008-08-21 11:10:00,18.24,18.27,18.21,18.26,228300.0,13.7759,13.7985,13.7532,13.791,228300.0
2008-08-21 11:20:00,18.26,18.32,18.26,18.32,279400.0,13.791,13.8363,13.791,13.8363,279400.0
2008-08-21 11:30:00,18.31,18.32,18.26,18.26,123800.0,13.8287,13.8363,13.791,13.791,123800.0
2008-08-21 11:40:00,18.27,18.34,18.26,18.3,260300.0,13.7985,13.8514,13.791,13.8212,260300.0
2008-08-21 11:50:00,18.3,18.31,18.26,18.28,147400.0,13.8212,13.8287,13.791,13.8061,147400.0
2008-08-21 12:00:00,18.29,18.35,18.29,18.32,190300.0,13.8136,13.8589,13.8136,13.8363,190300.0
2008-08-21 12:10:00,18.31,18.37,18.31,18.35,200500.0,13.8287,13.874,13.8287,13.8589,200500.0
2008-08-21 12:20:00,18.35,18.37,18.32,18.32,125100.0,13.8589,13.874,13.8363,13.8363,125100.0
2008-08-21 12:30:00,18.33,18.33,18.3,18.3,91300.0,13.8438,13.8438,13.8212,13.8212,91300.0
2008-08-21 12:40:00,18.3,18.3,18.26,18.27,92800.0,13.8212,13.8212,13.791,13.7985,92800.0
2008-08-21 12:50:00,18.27,18.28,18.26,18.28,82800.0,13.7985,13.8061,13.791,13.8061,82800.0
2008-08-21 13:00:00,18.28,18.31,18.27,18.31,91700.0,13.8061,13.8287,13.7985,13.8287,91700.0
2008-08-21 13:10:00,18.31,18.35,18.31,18.32,132500.0,13.8287,13.8589,13.8287,13.8363,132500.0
2008-08-21 13:20:00,18.33,18.34,18.28,18.29,133200.0,13.8438,13.8514,13.8061,13.8136,133200.0
2008-08-21 13:30:00,18.29,18.37,18.28,18.34,210000.0,13.8136,13.874,13.8061,13.8514,210000.0
2008-08-21 13:40:00,18.35,18.38,18.32,18.37,261500.0,13.8589,13.8816,13.8363,13.874,261500.0
2008-08-21 13:50:00,18.37,18.38,18.34,18.36,146600.0,13.874,13.8816,13.8514,13.8665,146600.0
2008-08-21 14:00:00,18.35,18.38,18.35,18.37,101200.0,13.8589,13.8816,13.8589,13.874,101200.0
2008-08-21 14:10:00,18.37,18.46,18.37,18.41,321300.0,13.874,13.942,13.874,13.9043,321300.0
2008-08-21 14:20:00,18.42,18.45,18.41,18.41,83500.0,13.9118,13.9345,13.9043,13.9043,83500.0
2008-08-21 14:30:00,18.42,18.48,18.41,18.45,196600.0,13.9118,13.9571,13.9043,13.9345,196600.0
2008-08-21 14:40:00,18.46,18.49,18.44,18.46,160500.0,13.942,13.9647,13.9269,13.942,160500.0
2008-08-21 14:50:00,18.46,18.47,18.41,18.42,157300.0,13.942,13.9496,13.9043,13.9118,157300.0
2008-08-21 15:00:00,18.42,18.44,18.4,18.4,115100.0,13.9118,13.9269,13.8967,13.8967,115100.0
2008-08-21 15:10:00,18.4,18.46,18.38,18.38,485200.0,13.8967,13.942,13.8816,13.8816,485200.0
2008-08-21 15:20:00,18.39,18.39,18.33,18.35,539300.0,13.8892,13.8892,13.8438,13.8589,539300.0
2008-08-21 15:30:00,18.35,18.39,18.34,18.37,295800.0,13.8589,13.8892,13.8514,13.874,295800.0
2008-08-21 15:40:00,18.37,18.39,18.35,18.38,361500.0,13.874,13.8892,13.8589,13.8816,361500.0
2008-08-21 15:50:00,18.37,18.38,18.33,18.35,692400.0,13.874,13.8816,13.8438,13.8589,692400.0
2008-08-22 09:30:00,18.48,18.62,18.45,18.48,417300.0,13.9571,14.0629,13.9345,13.9571,417300.0
2008-08-22 09:40:00,18.49,18.56,18.49,18.55,367400.0,13.9647,14.0175,13.9647,14.01,367400.0
2008-08-22 09:50:00,18.55,18.55,18.4,18.44,512100.0,14.01,14.01,13.8967,13.9269,512100.0
2008-08-22 10:00:00,18.44,18.5,18.36,18.46,650500.0,13.9269,13.9722,13.8665,13.942,650500.0
2008-08-22 10:10:00,18.46,18.51,18.45,18.5,271400.0,13.942,13.9798,13.9345,13.9722,271400.0
2008-08-22 10:20:00,18.5,18.5,18.47,18.47,149700.0,13.9722,13.9722,13.9496,13.9496,149700.0
2008-08-22 10:30:00,18.48,18.52,18.47,18.51,222200.0,13.9571,13.9873,13.9496,13.9798,222200.0
2008-08-22 10:40:00,18.5,18.54,18.49,18.53,131700.0,13.9722,14.0024,13.9647,13.9949,131700.0
2008-08-22 10:50:00,18.53,18.54,18.5,18.5,154700.0,13.9949,14.0024,13.9722,13.9722,154700.0
2008-08-22 11:00:00,18.5,18.54,18.49,18.49,171400.0,13.9722,14.0024,13.9647,13.9647,171400.0
2008-08-22 11:10:00,18.49,18.49,18.44,18.47,298600.0,13.9647,13.9647,13.9269,13.9496,298600.0
2008-08-22 11:20:00,18.47,18.48,18.42,18.43,256900.0,13.9496,13.9571,13.9118,13.9194,256900.0
2008-08-22 11:30:00,18.44,18.45,18.42,18.43,143300.0,13.9269,13.9345,13.9118,13.9194,143300.0
2008-08-22 11:40:00,18.43,18.44,18.41,18.43,83400.0,13.9194,13.9269,13.9043,13.9194,83400.0
2008-08-22 11:50:00,18.44,18.44,18.4,18.43,141300.0,13.9269,13.9269,13.8967,13.9194,141300.0
2008-08-22 12:00:00,18.42,18.43,18.35,18.36,184900.0,13.9118,13.9194,13.8589,13.8665,184900.0
2008-08-22 12:10:00,18.36,18.41,18.36,18.41,86800.0,13.8665,13.9043,13.8665,13.9043,86800.0
2008-08-22 12:20:00,18.4,18.42,18.39,18.42,99300.0,13.8967,13.9118,13.8892,13.9118,99300.0
2008-08-22 12:30:00,18.41,18.43,18.39,18.42,101900.0,13.9043,13.9194,13.8892,13.9118,101900.0
2008-08-22 12:40:00,18.42,18.44,18.42,18.43,53400.0,13.9118,13.9269,13.9118,13.9194,53400.0
2008-08-22 12:50:00,18.42,18.43,18.41,18.43,43900.0,13.9118,13.9194,13.9043,13.9194,43900.0
2008-08-22 13:00:00,18.42,18.47,18.4,18.47,324000.0,13.9118,13.9496,13.8967,13.9496,324000.0
2008-08-22 13:10:00,18.46,18.47,18.44,18.46,116500.0,13.942,13.9496,13.9269,13.942,116500.0
2008-08-22 13:20:00,18.46,18.46,18.43,18.45,97300.0,13.942,13.942,13.9194,13.9345,97300.0
2008-08-22 13:30:00,18.45,18.47,18.44,18.46,119000.0,13.9345,13.9496,13.9269,13.942,119000.0
2008-08-22 13:40:00,18.46,18.47,18.45,18.46,70600.0,13.942,13.9496,13.9345,13.942,70600.0
2008-08-22 13:50:00,18.46,18.49,18.45,18.48,145800.0,13.942,13.9647,13.9345,13.9571,145800.0
2008-08-22 14:00:00,18.47,18.49,18.45,18.47,188800.0,13.9496,13.9647,13.9345,13.9496,188800.0
2008-08-22 14:10:00,18.46,18.49,18.46,18.49,73200.0,13.942,13.9647,13.942,13.9647,73200.0
2008-08-22 14:20:00,18.48,18.54,18.48,18.52,284000.0,13.9571,14.0024,13.9571,13.9873,284000.0
2008-08-22 14:30:00,18.52,18.54,18.5,18.53,145400.0,13.9873,14.0024,13.9722,13.9949,145400.0
2008-08-22 14:40:00,18.53,18.59,18.48,18.48,499400.0,13.9949,14.0402,13.9571,13.9571,499400.0
2008-08-22 14:50:00,18.48,18.49,18.46,18.49,155800.0,13.9571,13.9647,13.942,13.9647,155800.0
2008-08-22 15:00:00,18.49,18.49,18.45,18.47,170100.0,13.9647,13.9647,13.9345,13.9496,170100.0
2008-08-22 15:10:00,18.47,18.48,18.46,18.47,98500.0,13.9496,13.9571,13.942,13.9496,98500.0
2008-08-22 15:20:00,18.47,18.49,18.46,18.49,106600.0,13.9496,13.9647,13.942,13.9647,106600.0
2008-08-22 15:30:00,18.49,18.51,18.46,18.48,382500.0,13.9647,13.9798,13.942,13.9571,382500.0
2008-08-22 15:40:00,18.49,18.49,18.47,18.49,302800.0,13.9647,13.9647,13.9496,13.9647,302800.0
2008-08-22 15:50:00,18.48,18.5,18.47,18.49,386700.0,13.9571,13.9722,13.9496,13.9647,386700.0
2008-08-25 09:30:00,18.37,18.38,18.22,18.31,551000.0,13.874,13.8816,13.7608,13.8287,551000.0
2008-08-25 09:40:00,18.31,18.36,18.25,18.36,391000.0,13.8287,13.8665,13.7834,13.8665,391000.0
2008-08-25 09:50:00,18.35,18.35,18.32,18.33,218700.0,13.8589,13.8589,13.8363,13.8438,218700.0
2008-08-25 10:00:00,18.33,18.37,18.21,18.23,876400.0,13.8438,13.874,13.7532,13.7683,876400.0
2008-08-25 10:10:00,18.23,18.32,18.21,18.31,397100.0,13.7683,13.8363,13.7532,13.8287,397100.0
2008-08-25 10:20:00,18.31,18.32,18.28,18.29,133000.0,13.8287,13.8363,13.8061,13.8136,133000.0
2008-08-25 10:30:00,18.29,18.31,18.27,18.27,218800.0,13.8136,13.8287,13.7985,13.7985,218800.0
2008-08-25 10:40:00,18.28,18.33,18.27,18.27,171100.0,13.8061,13.8438,13.7985,13.7985,171100.0
2008-08-25 10:50:00,18.27,18.28,18.2,18.24,289400.0,13.7985,13.8061,13.7457,13.7759,289400.0
2008-08-25 11:00:00,18.25,18.25,18.22,18.23,168900.0,13.7834,13.7834,13.7608,13.7683,168900.0
2008-08-25 11:10:00,18.23,18.26,18.21,18.23,182400.0,13.7683,13.791,13.7532,13.7683,182400.0
2008-08-25 11:20:00,18.23,18.25,18.15,18.2,394500.0,13.7683,13.7834,13.7079,13.7457,394500.0
2008-08-25 11:30:00,18.19,18.19,18.13,18.16,177400.0,13.7381,13.7381,13.6928,13.7154,177400.0
2008-08-25 11:40:00,18.16,18.2,18.16,18.19,133900.0,13.7154,13.7457,13.7154,13.7381,133900.0
2008-08-25 11:50:00,18.2,18.21,18.1,18.11,319500.0,13.7457,13.7532,13.6701,13.6777,319500.0
2008-08-25 12:00:00,18.11,18.15,18.09,18.15,312800.0,13.6777,13.7079,13.6626,13.7079,312800.0
2008-08-25 12:10:00,18.15,18.19,18.11,18.15,325400.0,13.7079,13.7381,13.6777,13.7079,325400.0
2008-08-25 12:20:00,18.15,18.17,18.13,18.14,159100.0,13.7079,13.723,13.6928,13.7003,159100.0
2008-08-25 12:30:00,18.14,18.16,18.1,18.16,253700.0,13.7003,13.7154,13.6701,13.7154,253700.0
2008-08-25 12:40:00,18.16,18.18,18.12,18.12,110300.0,13.7154,13.7305,13.6852,13.6852,110300.0
2008-08-25 12:50:00,18.12,18.18,18.1,18.14,328700.0,13.6852,13.7305,13.6701,13.7003,328700.0
2008-08-25 13:00:00,18.14,18.2,18.13,18.19,348900.0,13.7003,13.7457,13.6928,13.7381,348900.0
2008-08-25 13:10:00,18.19,18.19,18.11,18.13,282500.0,13.7381,13.7381,13.6777,13.6928,282500.0
2008-08-25 13:20:00,18.13,18.2,18.13,18.17,175900.0,13.6928,13.7457,13.6928,13.723,175900.0
2008-08-25 13:30:00,18.16,18.19,18.16,18.17,162500.0,13.7154,13.7381,13.7154,13.723,162500.0
2008-08-25 13:40:00,18.18,18.22,18.16,18.18,233500.0,13.7305,13.7608,13.7154,13.7305,233500.0
2008-08-25 13:50:00,18.17,18.19,18.15,18.17,149200.0,13.723,13.7381,13.7079,13.723,149200.0
2008-08-25 14:00:00,18.17,18.19,18.15,18.17,117400.0,13.723,13.7381,13.7079,13.723,117400.0
2008-08-25 14:10:00,18.17,18.18,18.13,18.16,98400.0,13.723,13.7305,13.6928,13.7154,98400.0
2008-08-25 14:20:00,18.15,18.16,18.12,18.13,208600.0,13.7079,13.7154,13.6852,13.6928,208600.0
2008-08-25 14:30:00,18.13,18.14,18.09,18.1,206600.0,13.6928,13.7003,13.6626,13.6701,206600.0
2008-08-25 14:40:00,18.1,18.18,18.1,18.17,214700.0,13.6701,13.7305,13.6701,13.723,214700.0
2008-08-25 14:50:00,18.17,18.2,18.14,18.16,337500.0,13.723,13.7457,13.7003,13.7154,337500.0
2008-08-25 15:00:00,18.16,18.17,18.14,18.14,148400.0,13.7154,13.723,13.7003,13.7003,148400.0
2008-08-25 15:10:00,18.15,18.15,18.12,18.13,273700.0,13.7079,13.7079,13.6852,13.6928,273700.0
2008-08-25 15:20:00,18.13,18.15,18.11,18.14,285400.0,13.6928,13.7079,13.6777,13.7003,285400.0
2008-08-25 15:30:00,18.14,18.15,18.08,18.09,512200.0,13.7003,13.7079,13.655,13.6626,512200.0
2008-08-25 15:40:00,18.09,18.16,18.08,18.12,472700.0,13.6626,13.7154,13.655,13.6852,472700.0
2008-08-25 15:50:00,18.12,18.13,18.11,18.12,609200.0,13.6852,13.6928,13.6777,13.6852,609200.0
2008-08-26 09:30:00,18.11,18.13,17.96,17.98,532000.0,13.6777,13.6928,13.5644,13.5795,532000.0
2008-08-26 09:40:00,17.99,18.09,17.98,18.05,354700.0,13.5871,13.6626,13.5795,13.6324,354700.0
2008-08-26 09:50:00,18.04,18.07,18.02,18.05,231900.0,13.6248,13.6475,13.6097,13.6324,231900.0
2008-08-26 10:00:00,18.06,18.12,18.05,18.07,365500.0,13.6399,13.6852,13.6324,13.6475,365500.0
2008-08-26 10:10:00,18.07,18.12,18.02,18.04,382000.0,13.6475,13.6852,13.6097,13.6248,382000.0
2008-08-26 10:20:00,18.03,18.08,18.02,18.07,231400.0,13.6173,13.655,13.6097,13.6475,231400.0
2008-08-26 10:30:00,18.07,18.16,18.07,18.15,573700.0,13.6475,13.7154,13.6475,13.7079,573700.0
2008-08-26 10:40:00,18.15,18.16,18.11,18.12,160700.0,13.7079,13.7154,13.6777,13.6852,160700.0
2008-08-26 10:50:00,18.12,18.15,18.12,18.15,119700.0,13.6852,13.7079,13.6852,13.7079,119700.0
2008-08-26 11:00:00,18.14,18.17,18.09,18.11,236100.0,13.7003,13.723,13.6626,13.6777,236100.0
2008-08-26 11:10:00,18.11,18.15,18.09,18.13,196600.0,13.6777,13.7079,13.6626,13.6928,196600.0
2008-08-26 11:20:00,18.13,18.2,18.13,18.17,322300.0,13.6928,13.7457,13.6928,13.723,322300.0
2008-08-26 11:30:00,18.17,18.18,18.1,18.13,336500.0,13.723,13.7305,13.6701,13.6928,336500.0
2008-08-26 11:40:00,18.13,18.17,18.13,18.13,219000.0,13.6928,13.723,13.6928,13.6928,219000.0
2008-08-26 11:50:00,18.13,18.18,18.12,18.17,184600.0,13.6928,13.7305,13.6852,13.723,184600.0
2008-08-26 12:00:00,18.17,18.18,18.14,18.16,155800.0,13.723,13.7305,13.7003,13.7154,155800.0
2008-08-26 12:10:00,18.15,18.21,18.15,18.2,292600.0,13.7079,13.7532,13.7079,13.7457,292600.0
2008-08-26 12:20:00,18.2,18.24,18.15,18.16,524500.0,13.7457,13.7759,13.7079,13.7154,524500.0
2008-08-26 12:30:00,18.16,18.18,18.15,18.16,181500.0,13.7154,13.7305,13.7079,13.7154,181500.0
2008-08-26 12:40:00,18.15,18.22,18.15,18.2,144200.0,13.7079,13.7608,13.7079,13.7457,144200.0
2008-08-26 12:50:00,18.2,18.21,18.18,18.18,98800.0,13.7457,13.7532,13.7305,13.7305,98800.0
2008-08-26 13:00:00,18.18,18.21,18.16,18.21,211400.0,13.7305,13.7532,13.7154,13.7532,211400.0
2008-08-26 13:10:00,18.2,18.21,18.16,18.16,201200.0,13.7457,13.7532,13.7154,13.7154,201200.0
2008-08-26 13:20:00,18.17,18.17,18.15,18.16,167000.0,13.723,13.723,13.7079,13.7154,167000.0
2008-08-26 13:30:00,18.15,18.16,18.08,18.09,427400.0,13.7079,13.7154,13.655,13.6626,427400.0
2008-08-26 13:40:00,18.09,18.09,18.03,18.08,486200.0,13.6626,13.6626,13.6173,13.655,486200.0
2008-08-26 13:50:00,18.08,18.12,18.07,18.11,253500.0,13.655,13.6852,13.6475,13.6777,253500.0
2008-08-26 14:00:00,18.1,18.15,18.07,18.14,396500.0,13.6701,13.7079,13.6475,13.7003,396500.0
2008-08-26 14:10:00,18.14,18.15,18.08,18.08,302500.0,13.7003,13.7079,13.655,13.655,302500.0
2008-08-26 14:20:00,18.08,18.14,18.08,18.12,365600.0,13.655,13.7003,13.655,13.6852,365600.0
2008-08-26 14:30:00,18.12,18.15,18.11,18.15,245400.0,13.6852,13.7079,13.6777,13.7079,245400.0
2008-08-26 14:40:00,18.15,18.16,18.12,18.15,249400.0,13.7079,13.7154,13.6852,13.7079,249400.0
2008-08-26 14:50:00,18.14,18.16,18.11,18.12,161200.0,13.7003,13.7154,13.6777,13.6852,161200.0
2008-08-26 15:00:00,18.12,18.17,18.12,18.15,188800.0,13.6852,13.723,13.6852,13.7079,188800.0
2008-08-26 15:10:00,18.15,18.2,18.13,18.19,231700.0,13.7079,13.7457,13.6928,13.7381,231700.0
2008-08-26 15:20:00,18.19,18.19,18.14,18.18,152100.0,13.7381,13.7381,13.7003,13.7305,152100.0
2008-08-26 15:30:00,18.18,18.22,18.17,18.19,240600.0,13.7305,13.7608,13.723,13.7381,240600.0
2008-08-26 15:40:00,18.2,18.22,18.18,18.2,284600.0,13.7457,13.7608,13.7305,13.7457,284600.0
2008-08-26 15:50:00,18.19,18.21,18.18,18.2,484000.0,13.7381,13.7532,13.7305,13.7457,484000.0
2008-08-27 09:30:00,18.24,18.31,18.19,18.31,554200.0,13.7759,13.8287,13.7381,13.8287,554200.0
2008-08-27 09:40:00,18.31,18.34,18.17,18.22,385800.0,13.8287,13.8514,13.723,13.7608,385800.0
2008-08-27 09:50:00,18.21,18.27,18.21,18.23,342100.0,13.7532,13.7985,13.7532,13.7683,342100.0
2008-08-27 10:00:00,18.23,18.32,18.23,18.29,295200.0,13.7683,13.8363,13.7683,13.8136,295200.0
2008-08-27 10:10:00,18.28,18.29,18.21,18.26,451300.0,13.8061,13.8136,13.7532,13.791,451300.0
2008-08-27 10:20:00,18.26,18.34,18.25,18.31,738000.0,13.791,13.8514,13.7834,13.8287,738000.0
2008-08-27 10:30:00,18.31,18.38,18.3,18.35,583500.0,13.8287,13.8816,13.8212,13.8589,583500.0
2008-08-27 10:40:00,18.35,18.38,18.3,18.31,594700.0,13.8589,13.8816,13.8212,13.8287,594700.0
2008-08-27 10:50:00,18.3,18.35,18.29,18.35,394200.0,13.8212,13.8589,13.8136,13.8589,394200.0
2008-08-27 11:00:00,18.35,18.35,18.32,18.34,156600.0,13.8589,13.8589,13.8363,13.8514,156600.0
2008-08-27 11:10:00,18.33,18.38,18.33,18.35,110600.0,13.8438,13.8816,13.8438,13.8589,110600.0
2008-08-27 11:20:00,18.36,18.38,18.33,18.33,176000.0,13.8665,13.8816,13.8438,13.8438,176000.0
2008-08-27 11:30:00,18.33,18.35,18.3,18.34,201200.0,13.8438,13.8589,13.8212,13.8514,201200.0
2008-08-27 11:40:00,18.34,18.38,18.33,18.34,125600.0,13.8514,13.8816,13.8438,13.8514,125600.0
2008-08-27 11:50:00,18.35,18.35,18.32,18.35,79100.0,13.8589,13.8589,13.8363,13.8589,79100.0
2008-08-27 12:00:00,18.35,18.37,18.33,18.34,140100.0,13.8589,13.874,13.8438,13.8514,140100.0
2008-08-27 12:10:00,18.35,18.37,18.33,18.33,147800.0,13.8589,13.874,13.8438,13.8438,147800.0
2008-08-27 12:20:00,18.34,18.36,18.32,18.34,274500.0,13.8514,13.8665,13.8363,13.8514,274500.0
2008-08-27 12:30:00,18.34,18.43,18.33,18.4,458000.0,13.8514,13.9194,13.8438,13.8967,458000.0
2008-08-27 12:40:00,18.41,18.46,18.39,18.46,229600.0,13.9043,13.942,13.8892,13.942,229600.0
2008-08-27 12:50:00,18.46,18.48,18.45,18.46,177900.0,13.942,13.9571,13.9345,13.942,177900.0
2008-08-27 13:00:00,18.47,18.7,18.43,18.43,188900.0,13.9496,14.1233,13.9194,13.9194,188900.0
2008-08-27 13:10:00,18.44,18.47,18.43,18.46,148400.0,13.9269,13.9496,13.9194,13.942,148400.0
2008-08-27 13:20:00,18.46,18.46,18.43,18.45,197300.0,13.942,13.942,13.9194,13.9345,197300.0
2008-08-27 13:30:00,18.45,18.48,18.43,18.48,173600.0,13.9345,13.9571,13.9194,13.9571,173600.0
2008-08-27 13:40:00,18.48,18.52,18.47,18.5,111900.0,13.9571,13.9873,13.9496,13.9722,111900.0
2008-08-27 13:50:00,18.51,18.51,18.43,18.44,190200.0,13.9798,13.9798,13.9194,13.9269,190200.0
2008-08-27 14:00:00,18.44,18.44,18.41,18.41,111100.0,13.9269,13.9269,13.9043,13.9043,111100.0
2008-08-27 14:10:00,18.41,18.41,18.39,18.39,79400.0,13.9043,13.9043,13.8892,13.8892,79400.0
2008-08-27 14:20:00,18.4,18.43,18.39,18.42,197100.0,13.8967,13.9194,13.8892,13.9118,197100.0
2008-08-27 14:30:00,18.41,18.42,18.39,18.41,168400.0,13.9043,13.9118,13.8892,13.9043,168400.0
2008-08-27 14:40:00,18.41,18.46,18.41,18.43,112200.0,13.9043,13.942,13.9043,13.9194,112200.0
2008-08-27 14:50:00,18.42,18.43,18.36,18.37,160300.0,13.9118,13.9194,13.8665,13.874,160300.0
2008-08-27 15:00:00,18.36,18.39,18.36,18.39,260700.0,13.8665,13.8892,13.8665,13.8892,260700.0
2008-08-27 15:10:00,18.39,18.39,18.3,18.31,268300.0,13.8892,13.8892,13.8212,13.8287,268300.0
2008-08-27 15:20:00,18.3,18.31,18.26,18.27,249600.0,13.8212,13.8287,13.791,13.7985,249600.0
2008-08-27 15:30:00,18.27,18.28,18.22,18.26,597700.0,13.7985,13.8061,13.7608,13.791,597700.0
2008-08-27 15:40:00,18.26,18.3,18.25,18.25,428900.0,13.791,13.8212,13.7834,13.7834,428900.0
2008-08-27 15:50:00,18.26,18.32,18.26,18.29,533300.0,13.791,13.8363,13.791,13.8136,533300.0
2008-08-28 09:30:00,18.45,18.48,18.36,18.41,284700.0,13.9345,13.9571,13.8665,13.9043,284700.0
2008-08-28 09:40:00,18.41,18.44,18.34,18.4,337300.0,13.9043,13.9269,13.8514,13.8967,337300.0
2008-08-28 09:50:00,18.39,18.44,18.34,18.43,262400.0,13.8892,13.9269,13.8514,13.9194,262400.0
2008-08-28 10:00:00,18.43,18.46,18.39,18.39,244400.0,13.9194,13.942,13.8892,13.8892,244400.0
2008-08-28 10:10:00,18.39,18.41,18.38,18.39,138800.0,13.8892,13.9043,13.8816,13.8892,138800.0
2008-08-28 10:20:00,18.38,18.4,18.36,18.4,132700.0,13.8816,13.8967,13.8665,13.8967,132700.0
2008-08-28 10:30:00,18.4,18.44,18.37,18.41,193600.0,13.8967,13.9269,13.874,13.9043,193600.0
2008-08-28 10:40:00,18.41,18.49,18.4,18.43,367200.0,13.9043,13.9647,13.8967,13.9194,367200.0
2008-08-28 10:50:00,18.44,18.48,18.43,18.45,144700.0,13.9269,13.9571,13.9194,13.9345,144700.0
2008-08-28 11:00:00,18.45,18.46,18.43,18.46,108000.0,13.9345,13.942,13.9194,13.942,108000.0
2008-08-28 11:10:00,18.45,18.47,18.43,18.46,424600.0,13.9345,13.9496,13.9194,13.942,424600.0
2008-08-28 11:20:00,18.47,18.47,18.42,18.46,250200.0,13.9496,13.9496,13.9118,13.942,250200.0
2008-08-28 11:30:00,18.47,18.5,18.46,18.48,275300.0,13.9496,13.9722,13.942,13.9571,275300.0
2008-08-28 11:40:00,18.48,18.5,18.46,18.5,160300.0,13.9571,13.9722,13.942,13.9722,160300.0
2008-08-28 11:50:00,18.5,18.54,18.49,18.53,208300.0,13.9722,14.0024,13.9647,13.9949,208300.0
2008-08-28 12:00:00,18.53,18.53,18.47,18.47,215600.0,13.9949,13.9949,13.9496,13.9496,215600.0
2008-08-28 12:10:00,18.47,18.49,18.46,18.46,134800.0,13.9496,13.9647,13.942,13.942,134800.0
2008-08-28 12:20:00,18.47,18.53,18.46,18.51,249800.0,13.9496,13.9949,13.942,13.9798,249800.0
2008-08-28 12:30:00,18.5,18.51,18.42,18.42,303400.0,13.9722,13.9798,13.9118,13.9118,303400.0
2008-08-28 12:40:00,18.42,18.44,18.41,18.41,118300.0,13.9118,13.9269,13.9043,13.9043,118300.0
2008-08-28 12:50:00,18.41,18.44,18.4,18.44,216800.0,13.9043,13.9269,13.8967,13.9269,216800.0
2008-08-28 13:00:00,18.43,18.46,18.42,18.46,122000.0,13.9194,13.942,13.9118,13.942,122000.0
2008-08-28 13:10:00,18.46,18.46,18.42,18.44,143700.0,13.942,13.942,13.9118,13.9269,143700.0
2008-08-28 13:20:00,18.45,18.45,18.42,18.44,83500.0,13.9345,13.9345,13.9118,13.9269,83500.0
2008-08-28 13:30:00,18.45,18.49,18.44,18.49,294200.0,13.9345,13.9647,13.9269,13.9647,294200.0
2008-08-28 13:40:00,18.49,18.5,18.47,18.47,185400.0,13.9647,13.9722,13.9496,13.9496,185400.0
2008-08-28 13:50:00,18.47,18.48,18.46,18.46,55600.0,13.9496,13.9571,13.942,13.942,55600.0
2008-08-28 14:00:00,18.47,18.47,18.39,18.39,188100.0,13.9496,13.9496,13.8892,13.8892,188100.0
2008-08-28 14:10:00,18.4,18.46,18.39,18.44,253800.0,13.8967,13.942,13.8892,13.9269,253800.0
2008-08-28 14:20:00,18.44,18.46,18.41,18.43,381200.0,13.9269,13.942,13.9043,13.9194,381200.0
2008-08-28 14:30:00,18.42,18.47,18.42,18.46,183100.0,13.9118,13.9496,13.9118,13.942,183100.0
2008-08-28 14:40:00,18.46,18.47,18.46,18.47,64100.0,13.942,13.9496,13.942,13.9496,64100.0
2008-08-28 14:50:00,18.46,18.5,18.46,18.49,255000.0,13.942,13.9722,13.942,13.9647,255000.0
2008-08-28 15:00:00,18.48,18.5,18.46,18.48,183900.0,13.9571,13.9722,13.942,13.9571,183900.0
2008-08-28 15:10:00,18.48,18.49,18.44,18.47,210600.0,13.9571,13.9647,13.9269,13.9496,210600.0
2008-08-28 15:20:00,18.46,18.49,18.45,18.46,236200.0,13.942,13.9647,13.9345,13.942,236200.0
2008-08-28 15:30:00,18.47,18.5,18.46,18.48,309300.0,13.9496,13.9722,13.942,13.9571,309300.0
2008-08-28 15:40:00,18.49,18.5,18.48,18.49,241800.0,13.9647,13.9722,13.9571,13.9647,241800.0
2008-08-28 15:50:00,18.5,18.5,18.46,18.48,647700.0,13.9722,13.9722,13.942,13.9571,647700.0
2008-08-29 09:30:00,18.63,18.69,18.57,18.57,1013300.0,14.0704,14.1157,14.0251,14.0251,1013300.0
2008-08-29 09:40:00,18.57,18.69,18.53,18.66,1056500.0,14.0251,14.1157,13.9949,14.0931,1056500.0
2008-08-29 09:50:00,18.67,18.67,18.49,18.49,491000.0,14.1006,14.1006,13.9647,13.9647,491000.0
2008-08-29 10:00:00,18.5,18.5,18.33,18.35,772500.0,13.9722,13.9722,13.8438,13.8589,772500.0
2008-08-29 10:10:00,18.35,18.36,18.33,18.35,415200.0,13.8589,13.8665,13.8438,13.8589,415200.0
2008-08-29 10:20:00,18.35,18.35,18.26,18.32,603200.0,13.8589,13.8589,13.791,13.8363,603200.0
2008-08-29 10:30:00,18.32,18.34,18.21,18.21,412100.0,13.8363,13.8514,13.7532,13.7532,412100.0
2008-08-29 10:40:00,18.22,18.22,18.05,18.06,941000.0,13.7608,13.7608,13.6324,13.6399,941000.0
2008-08-29 10:50:00,18.06,18.1,18.05,18.07,492500.0,13.6399,13.6701,13.6324,13.6475,492500.0
2008-08-29 11:00:00,18.07,18.08,18.05,18.06,359700.0,13.6475,13.655,13.6324,13.6399,359700.0
2008-08-29 11:10:00,18.06,18.06,18.03,18.05,301900.0,13.6399,13.6399,13.6173,13.6324,301900.0
2008-08-29 11:20:00,18.06,18.06,18.0,18.0,650100.0,13.6399,13.6399,13.5946,13.5946,650100.0
2008-08-29 11:30:00,18.0,18.01,17.85,17.86,833000.0,13.5946,13.6022,13.4813,13.4889,833000.0
2008-08-29 11:40:00,17.86,17.88,17.82,17.83,864600.0,13.4889,13.504,13.4587,13.4662,864600.0
2008-08-29 11:50:00,17.83,17.86,17.8,17.81,460600.0,13.4662,13.4889,13.4436,13.4511,460600.0
2008-08-29 12:00:00,17.81,17.82,17.78,17.81,404200.0,13.4511,13.4587,13.4284,13.4511,404200.0
2008-08-29 12:10:00,17.82,17.89,17.82,17.88,469200.0,13.4587,13.5115,13.4587,13.504,469200.0
2008-08-29 12:20:00,17.88,17.9,17.87,17.89,417600.0,13.504,13.5191,13.4964,13.5115,417600.0
2008-08-29 12:30:00,17.88,17.9,17.87,17.89,183300.0,13.504,13.5191,13.4964,13.5115,183300.0
2008-08-29 12:40:00,17.9,17.9,17.87,17.88,120500.0,13.5191,13.5191,13.4964,13.504,120500.0
2008-08-29 12:50:00,17.87,17.95,17.87,17.91,403000.0,13.4964,13.5568,13.4964,13.5266,403000.0
2008-08-29 13:00:00,17.91,17.97,17.91,17.96,376600.0,13.5266,13.5719,13.5266,13.5644,376600.0
2008-08-29 13:10:00,17.96,18.01,17.96,18.0,316200.0,13.5644,13.6022,13.5644,13.5946,316200.0
2008-08-29 13:20:00,18.01,18.06,18.01,18.04,311900.0,13.6022,13.6399,13.6022,13.6248,311900.0
2008-08-29 13:30:00,18.03,18.03,17.96,17.96,464300.0,13.6173,13.6173,13.5644,13.5644,464300.0
2008-08-29 13:40:00,17.96,17.97,17.94,17.94,173500.0,13.5644,13.5719,13.5493,13.5493,173500.0
2008-08-29 13:50:00,17.94,17.95,17.92,17.94,219400.0,13.5493,13.5568,13.5342,13.5493,219400.0
2008-08-29 14:00:00,17.93,17.97,17.93,17.94,167100.0,13.5417,13.5719,13.5417,13.5493,167100.0
2008-08-29 14:10:00,17.94,17.98,17.92,17.97,314900.0,13.5493,13.5795,13.5342,13.5719,314900.0
2008-08-29 14:20:00,17.96,18.0,17.95,17.99,150800.0,13.5644,13.5946,13.5568,13.5871,150800.0
2008-08-29 14:30:00,18.0,18.0,17.95,17.95,131300.0,13.5946,13.5946,13.5568,13.5568,131300.0
2008-08-29 14:40:00,17.95,17.98,17.95,17.97,196700.0,13.5568,13.5795,13.5568,13.5719,196700.0
2008-08-29 14:50:00,17.97,17.99,17.96,17.98,119400.0,13.5719,13.5871,13.5644,13.5795,119400.0
2008-08-29 15:00:00,17.99,18.0,17.97,17.97,177700.0,13.5871,13.5946,13.5719,13.5719,177700.0
2008-08-29 15:10:00,17.98,18.0,17.97,17.97,229400.0,13.5795,13.5946,13.5719,13.5719,229400.0
2008-08-29 15:20:00,17.97,18.0,17.96,17.96,292100.0,13.5719,13.5946,13.5644,13.5644,292100.0
2008-08-29 15:30:00,17.96,18.02,17.95,18.0,473600.0,13.5644,13.6097,13.5568,13.5946,473600.0
2008-08-29 15:40:00,18.0,18.02,17.98,18.01,325900.0,13.5946,13.6097,13.5795,13.6022,325900.0
2008-08-29 15:50:00,18.01,18.01,17.93,17.96,1231600.0,13.6022,13.6022,13.5417,13.5644,1231600.0
2008-09-02 09:30:00,18.27,18.4,18.22,18.35,907100.0,13.7985,13.8967,13.7608,13.8589,907100.0
2008-09-02 09:40:00,18.35,18.46,18.34,18.45,478600.0,13.8589,13.942,13.8514,13.9345,478600.0
2008-09-02 09:50:00,18.45,18.49,18.4,18.4,623200.0,13.9345,13.9647,13.8967,13.8967,623200.0
2008-09-02 10:00:00,18.41,18.44,18.35,18.38,531200.0,13.9043,13.9269,13.8589,13.8816,531200.0
2008-09-02 10:10:00,18.38,18.38,18.25,18.26,511300.0,13.8816,13.8816,13.7834,13.791,511300.0
2008-09-02 10:20:00,18.26,18.28,18.24,18.28,274200.0,13.791,13.8061,13.7759,13.8061,274200.0
2008-09-02 10:30:00,18.28,18.29,18.21,18.22,254100.0,13.8061,13.8136,13.7532,13.7608,254100.0
2008-09-02 10:40:00,18.21,18.21,18.11,18.15,702500.0,13.7532,13.7532,13.6777,13.7079,702500.0
2008-09-02 10:50:00,18.14,18.2,18.12,18.17,549500.0,13.7003,13.7457,13.6852,13.723,549500.0
2008-09-02 11:00:00,18.18,18.21,18.17,18.2,167100.0,13.7305,13.7532,13.723,13.7457,167100.0
2008-09-02 11:10:00,18.21,18.25,18.2,18.21,141400.0,13.7532,13.7834,13.7457,13.7532,141400.0
2008-09-02 11:20:00,18.2,18.21,18.15,18.21,234600.0,13.7457,13.7532,13.7079,13.7532,234600.0
2008-09-02 11:30:00,18.2,18.21,18.19,18.19,136900.0,13.7457,13.7532,13.7381,13.7381,136900.0
2008-09-02 11:40:00,18.2,18.2,18.14,18.15,199600.0,13.7457,13.7457,13.7003,13.7079,199600.0
2008-09-02 11:50:00,18.15,18.16,18.11,18.13,283700.0,13.7079,13.7154,13.6777,13.6928,283700.0
2008-09-02 12:00:00,18.13,18.15,18.11,18.15,107100.0,13.6928,13.7079,13.6777,13.7079,107100.0
2008-09-02 12:10:00,18.15,18.16,18.13,18.14,98900.0,13.7079,13.7154,13.6928,13.7003,98900.0
2008-09-02 12:20:00,18.13,18.14,18.03,18.03,262800.0,13.6928,13.7003,13.6173,13.6173,262800.0
2008-09-02 12:30:00,18.03,18.04,17.97,17.99,457300.0,13.6173,13.6248,13.5719,13.5871,457300.0
2008-09-02 12:40:00,17.98,18.0,17.92,17.99,386700.0,13.5795,13.5946,13.5342,13.5871,386700.0
2008-09-02 12:50:00,17.99,18.05,17.99,18.04,405800.0,13.5871,13.6324,13.5871,13.6248,405800.0
2008-09-02 13:00:00,18.04,18.05,17.99,17.99,221000.0,13.6248,13.6324,13.5871,13.5871,221000.0
2008-09-02 13:10:00,18.0,18.01,17.99,17.99,158100.0,13.5946,13.6022,13.5871,13.5871,158100.0
2008-09-02 13:20:00,17.99,17.99,17.97,17.97,148200.0,13.5871,13.5871,13.5719,13.5719,148200.0
2008-09-02 13:30:00,17.97,18.05,17.97,18.0,195300.0,13.5719,13.6324,13.5719,13.5946,195300.0
2008-09-02 13:40:00,18.0,18.01,17.9,17.9,276200.0,13.5946,13.6022,13.5191,13.5191,276200.0
2008-09-02 13:50:00,17.9,17.92,17.81,17.87,491700.0,13.5191,13.5342,13.4511,13.4964,491700.0
2008-09-02 14:00:00,17.87,17.92,17.83,17.85,192500.0,13.4964,13.5342,13.4662,13.4813,192500.0
2008-09-02 14:10:00,17.85,17.86,17.78,17.79,336500.0,13.4813,13.4889,13.4284,13.436,336500.0
2008-09-02 14:20:00,17.78,17.87,17.78,17.83,242800.0,13.4284,13.4964,13.4284,13.4662,242800.0
2008-09-02 14:30:00,17.83,17.83,17.76,17.77,332500.0,13.4662,13.4662,13.4133,13.4209,332500.0
2008-09-02 14:40:00,17.77,17.84,17.77,17.82,194100.0,13.4209,13.4738,13.4209,13.4587,194100.0
2008-09-02 14:50:00,17.82,17.83,17.73,17.77,433500.0,13.4587,13.4662,13.3907,13.4209,433500.0
2008-09-02 15:00:00,17.76,17.85,17.74,17.85,556800.0,13.4133,13.4813,13.3982,13.4813,556800.0
2008-09-02 15:10:00,17.85,17.86,17.77,17.79,356600.0,13.4813,13.4889,13.4209,13.436,356600.0
2008-09-02 15:20:00,17.79,17.82,17.77,17.82,259400.0,13.436,13.4587,13.4209,13.4587,259400.0
2008-09-02 15:30:00,17.81,17.84,17.8,17.81,331500.0,13.4511,13.4738,13.4436,13.4511,331500.0
2008-09-02 15:40:00,17.81,17.83,17.76,17.81,422500.0,13.4511,13.4662,13.4133,13.4511,422500.0
2008-09-02 15:50:00,17.81,17.86,17.8,17.8,680600.0,13.4511,13.4889,13.4436,13.4436,680600.0
2008-09-03 09:30:00,17.73,17.73,17.58,17.59,817600.0,13.3907,13.3907,13.2774,13.2849,817600.0
2008-09-03 09:40:00,17.63,17.63,17.52,17.55,548100.0,13.3152,13.3152,13.2321,13.2547,548100.0
2008-09-03 09:50:00,17.55,17.62,17.55,17.57,601600.0,13.2547,13.3076,13.2547,13.2698,601600.0
2008-09-03 10:00:00,17.57,17.59,17.45,17.45,765200.0,13.2698,13.2849,13.1792,13.1792,765200.0
2008-09-03 10:10:00,17.45,17.47,17.41,17.43,611900.0,13.1792,13.1943,13.149,13.1641,611900.0
2008-09-03 10:20:00,17.43,17.48,17.37,17.38,534300.0,13.1641,13.2019,13.1188,13.1263,534300.0
2008-09-03 10:30:00,17.38,17.44,17.37,17.43,419600.0,13.1263,13.1717,13.1188,13.1641,419600.0
2008-09-03 10:40:00,17.44,17.51,17.43,17.46,360100.0,13.1717,13.2245,13.1641,13.1868,360100.0
2008-09-03 10:50:00,17.46,17.47,17.44,17.45,356500.0,13.1868,13.1943,13.1717,13.1792,356500.0
2008-09-03 11:00:00,17.45,17.54,17.45,17.48,334300.0,13.1792,13.2472,13.1792,13.2019,334300.0
2008-09-03 11:10:00,17.48,17.49,17.41,17.43,495600.0,13.2019,13.2094,13.149,13.1641,495600.0
2008-09-03 11:20:00,17.44,17.44,17.39,17.42,409900.0,13.1717,13.1717,13.1339,13.1566,409900.0
2008-09-03 11:30:00,17.43,17.44,17.29,17.3,654400.0,13.1641,13.1717,13.0584,13.0659,654400.0
2008-09-03 11:40:00,17.31,17.32,17.23,17.28,429900.0,13.0735,13.081,13.0131,13.0508,429900.0
2008-09-03 11:50:00,17.28,17.28,17.19,17.22,427500.0,13.0508,13.0508,12.9828,13.0055,427500.0
2008-09-03 12:00:00,17.21,17.27,17.18,17.23,714100.0,12.998,13.0433,12.9753,13.0131,714100.0
2008-09-03 12:10:00,17.23,17.27,17.17,17.24,288600.0,13.0131,13.0433,12.9677,13.0206,288600.0
2008-09-03 12:20:00,17.25,17.32,17.22,17.29,466900.0,13.0282,13.081,13.0055,13.0584,466900.0
2008-09-03 12:30:00,17.29,17.3,17.23,17.27,209500.0,13.0584,13.0659,13.0131,13.0433,209500.0
2008-09-03 12:40:00,17.28,17.29,17.23,17.24,144900.0,13.0508,13.0584,13.0131,13.0206,144900.0
2008-09-03 12:50:00,17.24,17.24,17.19,17.22,350500.0,13.0206,13.0206,12.9828,13.0055,350500.0
2008-09-03 13:00:00,17.23,17.24,17.19,17.22,251500.0,13.0131,13.0206,12.9828,13.0055,251500.0
2008-09-03 13:10:00,17.22,17.26,17.22,17.24,177000.0,13.0055,13.0357,13.0055,13.0206,177000.0
2008-09-03 13:20:00,17.25,17.28,17.24,17.25,273100.0,13.0282,13.0508,13.0206,13.0282,273100.0
2008-09-03 13:30:00,17.24,17.26,17.24,17.25,117300.0,13.0206,13.0357,13.0206,13.0282,117300.0
2008-09-03 13:40:00,17.25,17.3,17.22,17.29,537600.0,13.0282,13.0659,13.0055,13.0584,537600.0
2008-09-03 13:50:00,17.29,17.31,17.27,17.28,250600.0,13.0584,13.0735,13.0433,13.0508,250600.0
2008-09-03 14:00:00,17.28,17.32,17.22,17.25,639900.0,13.0508,13.081,13.0055,13.0282,639900.0
2008-09-03 14:10:00,17.25,17.26,17.22,17.25,295800.0,13.0282,13.0357,13.0055,13.0282,295800.0
2008-09-03 14:20:00,17.25,17.25,17.18,17.21,497600.0,13.0282,13.0282,12.9753,12.998,497600.0
2008-09-03 14:30:00,17.22,17.26,17.18,17.26,483000.0,13.0055,13.0357,12.9753,13.0357,483000.0
2008-09-03 14:40:00,17.26,17.26,17.16,17.17,372600.0,13.0357,13.0357,12.9602,12.9677,372600.0
2008-09-03 14:50:00,17.16,17.18,17.12,17.18,415800.0,12.9602,12.9753,12.93,12.9753,415800.0
2008-09-03 15:00:00,17.17,17.19,17.12,17.13,374300.0,12.9677,12.9828,12.93,12.9375,374300.0
2008-09-03 15:10:00,17.13,17.16,17.1,17.12,544600.0,12.9375,12.9602,12.9149,12.93,544600.0
2008-09-03 15:20:00,17.11,17.16,17.1,17.11,641200.0,12.9224,12.9602,12.9149,12.9224,641200.0
2008-09-03 15:30:00,17.11,17.19,17.09,17.17,772200.0,12.9224,12.9828,12.9073,12.9677,772200.0
2008-09-03 15:40:00,17.18,17.18,17.13,17.14,619000.0,12.9753,12.9753,12.9375,12.9451,619000.0
2008-09-03 15:50:00,17.13,17.17,17.11,17.11,1507800.0,12.9375,12.9677,12.9224,12.9224,1507800.0
2008-09-04 09:30:00,17.01,17.09,16.9,17.06,667600.0,12.8469,12.9073,12.7638,12.8847,667600.0
2008-09-04 09:40:00,17.05,17.07,16.89,16.94,525500.0,12.8771,12.8922,12.7563,12.794,525500.0
2008-09-04 09:50:00,16.94,17.04,16.93,17.02,436600.0,12.794,12.8696,12.7865,12.8545,436600.0
2008-09-04 10:00:00,17.01,17.14,17.01,17.12,516100.0,12.8469,12.9451,12.8469,12.93,516100.0
2008-09-04 10:10:00,17.12,17.2,17.04,17.05,535700.0,12.93,12.9904,12.8696,12.8771,535700.0
2008-09-04 10:20:00,17.05,17.09,17.02,17.03,323600.0,12.8771,12.9073,12.8545,12.862,323600.0
2008-09-04 10:30:00,17.04,17.04,16.9,16.98,935500.0,12.8696,12.8696,12.7638,12.8242,935500.0
2008-09-04 10:40:00,16.99,17.07,16.93,16.97,816200.0,12.8318,12.8922,12.7865,12.8167,816200.0
2008-09-04 10:50:00,16.96,16.98,16.92,16.94,401100.0,12.8091,12.8242,12.7789,12.794,401100.0
2008-09-04 11:00:00,16.93,17.05,16.9,17.05,700800.0,12.7865,12.8771,12.7638,12.8771,700800.0
2008-09-04 11:10:00,17.05,17.11,17.03,17.07,1078500.0,12.8771,12.9224,12.862,12.8922,1078500.0
2008-09-04 11:20:00,17.07,17.08,16.97,17.05,481900.0,12.8922,12.8998,12.8167,12.8771,481900.0
2008-09-04 11:30:00,17.06,17.12,17.04,17.1,701200.0,12.8847,12.93,12.8696,12.9149,701200.0
2008-09-04 11:40:00,17.1,17.13,17.06,17.12,360200.0,12.9149,12.9375,12.8847,12.93,360200.0
2008-09-04 11:50:00,17.11,17.15,17.1,17.1,371200.0,12.9224,12.9526,12.9149,12.9149,371200.0
2008-09-04 12:00:00,17.1,17.18,17.1,17.17,748400.0,12.9149,12.9753,12.9149,12.9677,748400.0
2008-09-04 12:10:00,17.17,17.19,17.15,17.15,839600.0,12.9677,12.9828,12.9526,12.9526,839600.0
2008-09-04 12:20:00,17.15,17.18,17.1,17.14,497200.0,12.9526,12.9753,12.9149,12.9451,497200.0
2008-09-04 12:30:00,17.14,17.14,17.12,17.13,415700.0,12.9451,12.9451,12.93,12.9375,415700.0
2008-09-04 12:40:00,17.13,17.14,17.1,17.1,316300.0,12.9375,12.9451,12.9149,12.9149,316300.0
2008-09-04 12:50:00,17.1,17.13,17.1,17.12,273500.0,12.9149,12.9375,12.9149,12.93,273500.0
2008-09-04 13:00:00,17.13,17.14,17.1,17.13,409600.0,12.9375,12.9451,12.9149,12.9375,409600.0
2008-09-04 13:10:00,17.14,17.16,17.1,17.15,476500.0,12.9451,12.9602,12.9149,12.9526,476500.0
2008-09-04 13:20:00,17.15,17.17,17.08,17.09,664200.0,12.9526,12.9677,12.8998,12.9073,664200.0
2008-09-04 13:30:00,17.1,17.1,17.08,17.08,218600.0,12.9149,12.9149,12.8998,12.8998,218600.0
2008-09-04 13:40:00,17.08,17.09,17.06,17.06,311800.0,12.8998,12.9073,12.8847,12.8847,311800.0
2008-09-04 13:50:00,17.06,17.07,17.06,17.06,94300.0,12.8847,12.8922,12.8847,12.8847,94300.0
2008-09-04 14:00:00,17.06,17.08,17.03,17.04,642200.0,12.8847,12.8998,12.862,12.8696,642200.0
2008-09-04 14:10:00,17.04,17.05,17.01,17.01,401800.0,12.8696,12.8771,12.8469,12.8469,401800.0
2008-09-04 14:20:00,17.01,17.02,16.93,16.97,936900.0,12.8469,12.8545,12.7865,12.8167,936900.0
2008-09-04 14:30:00,16.98,16.98,16.85,16.85,1236500.0,12.8242,12.8242,12.7261,12.7261,1236500.0
2008-09-04 14:40:00,16.86,16.88,16.83,16.84,1417300.0,12.7336,12.7487,12.711,12.7185,1417300.0
2008-09-04 14:50:00,16.84,16.88,16.82,16.88,558900.0,12.7185,12.7487,12.7034,12.7487,558900.0
2008-09-04 15:00:00,16.88,16.92,16.86,16.89,570400.0,12.7487,12.7789,12.7336,12.7563,570400.0
2008-09-04 15:10:00,16.89,16.9,16.86,16.86,538900.0,12.7563,12.7638,12.7336,12.7336,538900.0
2008-09-04 15:20:00,16.86,16.86,16.8,16.82,752100.0,12.7336,12.7336,12.6883,12.7034,752100.0
2008-09-04 15:30:00,16.82,16.88,16.8,16.86,654500.0,12.7034,12.7487,12.6883,12.7336,654500.0
2008-09-04 15:40:00,16.86,16.86,16.79,16.83,927800.0,12.7336,12.7336,12.6807,12.711,927800.0
2008-09-04 15:50:00,16.83,16.84,16.75,16.75,1820800.0,12.711,12.7185,12.6505,12.6505,1820800.0
2008-09-05 09:30:00,16.72,16.83,16.64,16.7,622600.0,12.6279,12.711,12.5675,12.6128,622600.0
2008-09-05 09:40:00,16.7,16.94,16.69,16.82,708700.0,12.6128,12.794,12.6052,12.7034,708700.0
2008-09-05 09:50:00,16.82,16.9,16.8,16.85,616400.0,12.7034,12.7638,12.6883,12.7261,616400.0
2008-09-05 10:00:00,16.84,16.93,16.81,16.91,693500.0,12.7185,12.7865,12.6958,12.7714,693500.0
2008-09-05 10:10:00,16.91,16.92,16.87,16.88,477300.0,12.7714,12.7789,12.7412,12.7487,477300.0
2008-09-05 10:20:00,16.88,16.92,16.76,16.76,728500.0,12.7487,12.7789,12.6581,12.6581,728500.0
2008-09-05 10:30:00,16.76,16.85,16.73,16.8,534200.0,12.6581,12.7261,12.6354,12.6883,534200.0
2008-09-05 10:40:00,16.81,16.82,16.71,16.73,393500.0,12.6958,12.7034,12.6203,12.6354,393500.0
2008-09-05 10:50:00,16.72,16.74,16.65,16.69,625300.0,12.6279,12.643,12.575,12.6052,625300.0
2008-09-05 11:00:00,16.68,16.73,16.66,16.68,416700.0,12.5977,12.6354,12.5826,12.5977,416700.0
2008-09-05 11:10:00,16.68,16.73,16.64,16.67,416600.0,12.5977,12.6354,12.5675,12.5901,416600.0
2008-09-05 11:20:00,16.67,16.84,16.66,16.79,587900.0,12.5901,12.7185,12.5826,12.6807,587900.0
2008-09-05 11:30:00,16.8,16.87,16.77,16.82,512400.0,12.6883,12.7412,12.6656,12.7034,512400.0
2008-09-05 11:40:00,16.82,16.91,16.78,16.91,527500.0,12.7034,12.7714,12.6732,12.7714,527500.0
2008-09-05 11:50:00,16.9,16.98,16.88,16.95,610400.0,12.7638,12.8242,12.7487,12.8016,610400.0
2008-09-05 12:00:00,16.95,17.03,16.94,16.95,668000.0,12.8016,12.862,12.794,12.8016,668000.0
2008-09-05 12:10:00,16.96,16.98,16.9,16.91,252100.0,12.8091,12.8242,12.7638,12.7714,252100.0
2008-09-05 12:20:00,16.92,17.03,16.9,17.03,233500.0,12.7789,12.862,12.7638,12.862,233500.0
2008-09-05 12:30:00,17.02,17.06,16.98,17.02,426200.0,12.8545,12.8847,12.8242,12.8545,426200.0
2008-09-05 12:40:00,17.02,17.04,16.97,17.03,173000.0,12.8545,12.8696,12.8167,12.862,173000.0
2008-09-05 12:50:00,17.04,17.04,16.96,16.96,269700.0,12.8696,12.8696,12.8091,12.8091,269700.0
2008-09-05 13:00:00,16.97,17.02,16.92,17.0,393100.0,12.8167,12.8545,12.7789,12.8393,393100.0
2008-09-05 13:10:00,16.99,17.03,16.95,16.96,278400.0,12.8318,12.862,12.8016,12.8091,278400.0
2008-09-05 13:20:00,16.95,16.95,16.89,16.9,492600.0,12.8016,12.8016,12.7563,12.7638,492600.0
2008-09-05 13:30:00,16.9,16.97,16.87,16.92,723900.0,12.7638,12.8167,12.7412,12.7789,723900.0
2008-09-05 13:40:00,16.92,16.98,16.92,16.93,372800.0,12.7789,12.8242,12.7789,12.7865,372800.0
2008-09-05 13:50:00,16.93,17.0,16.93,16.99,198800.0,12.7865,12.8393,12.7865,12.8318,198800.0
2008-09-05 14:00:00,16.99,17.01,16.95,17.0,301800.0,12.8318,12.8469,12.8016,12.8393,301800.0
2008-09-05 14:10:00,17.0,17.03,16.96,17.03,343800.0,12.8393,12.862,12.8091,12.862,343800.0
2008-09-05 14:20:00,17.03,17.09,17.03,17.09,575900.0,12.862,12.9073,12.862,12.9073,575900.0
2008-09-05 14:30:00,17.09,17.1,17.05,17.06,285800.0,12.9073,12.9149,12.8771,12.8847,285800.0
2008-09-05 14:40:00,17.06,17.13,17.06,17.11,465300.0,12.8847,12.9375,12.8847,12.9224,465300.0
2008-09-05 14:50:00,17.11,17.19,17.1,17.15,470700.0,12.9224,12.9828,12.9149,12.9526,470700.0
2008-09-05 15:00:00,17.15,17.16,17.1,17.13,384200.0,12.9526,12.9602,12.9149,12.9375,384200.0
2008-09-05 15:10:00,17.12,17.16,17.08,17.16,466300.0,12.93,12.9602,12.8998,12.9602,466300.0
2008-09-05 15:20:00,17.15,17.16,17.11,17.15,762700.0,12.9526,12.9602,12.9224,12.9526,762700.0
2008-09-05 15:30:00,17.15,17.16,17.09,17.13,520400.0,12.9526,12.9602,12.9073,12.9375,520400.0
2008-09-05 15:40:00,17.13,17.22,17.07,17.21,1044500.0,12.9375,13.0055,12.8922,12.998,1044500.0
2008-09-05 15:50:00,17.21,17.24,17.16,17.18,2466100.0,12.998,13.0206,12.9602,12.9753,2466100.0
2008-09-08 09:30:00,17.39,17.5,17.21,17.26,975200.0,13.1339,13.217,12.998,13.0357,975200.0
2008-09-08 09:40:00,17.27,17.28,17.12,17.14,686700.0,13.0433,13.0508,12.93,12.9451,686700.0
2008-09-08 09:50:00,17.14,17.14,16.94,16.96,992000.0,12.9451,12.9451,12.794,12.8091,992000.0
2008-09-08 10:00:00,16.97,17.09,16.9,17.08,847700.0,12.8167,12.9073,12.7638,12.8998,847700.0
2008-09-08 10:10:00,17.08,17.11,16.95,16.96,962300.0,12.8998,12.9224,12.8016,12.8091,962300.0
2008-09-08 10:20:00,16.97,17.01,16.95,17.0,459900.0,12.8167,12.8469,12.8016,12.8393,459900.0
2008-09-08 10:30:00,17.0,17.01,16.96,17.01,430000.0,12.8393,12.8469,12.8091,12.8469,430000.0
2008-09-08 10:40:00,17.01,17.05,17.0,17.05,1036500.0,12.8469,12.8771,12.8393,12.8771,1036500.0
2008-09-08 10:50:00,17.05,17.05,16.98,17.0,722600.0,12.8771,12.8771,12.8242,12.8393,722600.0
2008-09-08 11:00:00,17.0,17.07,16.96,16.98,1264600.0,12.8393,12.8922,12.8091,12.8242,1264600.0
2008-09-08 11:10:00,16.97,17.12,16.97,17.05,538900.0,12.8167,12.93,12.8167,12.8771,538900.0
2008-09-08 11:20:00,17.05,17.07,16.99,17.03,374300.0,12.8771,12.8922,12.8318,12.862,374300.0
2008-09-08 11:30:00,17.04,17.12,17.04,17.07,559200.0,12.8696,12.93,12.8696,12.8922,559200.0
2008-09-08 11:40:00,17.07,17.1,17.0,17.03,612800.0,12.8922,12.9149,12.8393,12.862,612800.0
2008-09-08 11:50:00,17.02,17.06,16.97,17.03,1770200.0,12.8545,12.8847,12.8167,12.862,1770200.0
2008-09-08 12:00:00,17.03,17.04,16.95,16.96,695300.0,12.862,12.8696,12.8016,12.8091,695300.0
2008-09-08 12:10:00,16.96,17.04,16.95,17.04,625300.0,12.8091,12.8696,12.8016,12.8696,625300.0
2008-09-08 12:20:00,17.04,17.04,17.0,17.02,281100.0,12.8696,12.8696,12.8393,12.8545,281100.0
2008-09-08 12:30:00,17.02,17.04,17.01,17.03,566900.0,12.8545,12.8696,12.8469,12.862,566900.0
2008-09-08 12:40:00,17.02,17.04,17.02,17.03,368800.0,12.8545,12.8696,12.8545,12.862,368800.0
2008-09-08 12:50:00,17.03,17.05,17.02,17.04,381700.0,12.862,12.8771,12.8545,12.8696,381700.0
2008-09-08 13:00:00,17.05,17.05,16.95,16.95,572400.0,12.8771,12.8771,12.8016,12.8016,572400.0
2008-09-08 13:10:00,16.96,17.07,16.96,17.06,615600.0,12.8091,12.8922,12.8091,12.8847,615600.0
2008-09-08 13:20:00,17.06,17.07,17.02,17.02,509700.0,12.8847,12.8922,12.8545,12.8545,509700.0
2008-09-08 13:30:00,17.02,17.03,16.98,17.0,492600.0,12.8545,12.862,12.8242,12.8393,492600.0
2008-09-08 13:40:00,17.0,17.04,16.96,17.01,386600.0,12.8393,12.8696,12.8091,12.8469,386600.0
2008-09-08 13:50:00,17.01,17.04,16.97,17.01,465100.0,12.8469,12.8696,12.8167,12.8469,465100.0
2008-09-08 14:00:00,17.02,17.1,17.01,17.09,564700.0,12.8545,12.9149,12.8469,12.9073,564700.0
2008-09-08 14:10:00,17.1,17.14,17.06,17.12,570800.0,12.9149,12.9451,12.8847,12.93,570800.0
2008-09-08 14:20:00,17.12,17.2,17.1,17.2,673900.0,12.93,12.9904,12.9149,12.9904,673900.0
2008-09-08 14:30:00,17.2,17.25,17.18,17.24,510900.0,12.9904,13.0282,12.9753,13.0206,510900.0
2008-09-08 14:40:00,17.24,17.24,17.17,17.17,585300.0,13.0206,13.0206,12.9677,12.9677,585300.0
2008-09-08 14:50:00,17.16,17.21,17.16,17.21,443800.0,12.9602,12.998,12.9602,12.998,443800.0
2008-09-08 15:00:00,17.21,17.22,17.16,17.17,665700.0,12.998,13.0055,12.9602,12.9677,665700.0
2008-09-08 15:10:00,17.16,17.28,17.14,17.26,522100.0,12.9602,13.0508,12.9451,13.0357,522100.0
2008-09-08 15:20:00,17.26,17.38,17.26,17.36,814100.0,13.0357,13.1263,13.0357,13.1112,814100.0
2008-09-08 15:30:00,17.36,17.44,17.36,17.4,1184700.0,13.1112,13.1717,13.1112,13.1415,1184700.0
2008-09-08 15:40:00,17.41,17.44,17.34,17.39,907500.0,13.149,13.1717,13.0961,13.1339,907500.0
2008-09-08 15:50:00,17.39,17.39,17.25,17.35,1815200.0,13.1339,13.1339,13.0282,13.1037,1815200.0
2008-09-09 09:30:00,17.41,17.45,17.21,17.25,672200.0,13.149,13.1792,12.998,13.0282,672200.0
2008-09-09 09:40:00,17.25,17.43,17.25,17.4,709100.0,13.0282,13.1641,13.0282,13.1415,709100.0
2008-09-09 09:50:00,17.41,17.42,17.28,17.3,643100.0,13.149,13.1566,13.0508,13.0659,643100.0
2008-09-09 10:00:00,17.29,17.35,17.24,17.27,734700.0,13.0584,13.1037,13.0206,13.0433,734700.0
2008-09-09 10:10:00,17.27,17.3,17.18,17.23,686900.0,13.0433,13.0659,12.9753,13.0131,686900.0
2008-09-09 10:20:00,17.24,17.25,17.16,17.17,560400.0,13.0206,13.0282,12.9602,12.9677,560400.0
2008-09-09 10:30:00,17.16,17.19,17.13,17.15,570400.0,12.9602,12.9828,12.9375,12.9526,570400.0
2008-09-09 10:40:00,17.15,17.18,17.1,17.14,1614200.0,12.9526,12.9753,12.9149,12.9451,1614200.0
2008-09-09 10:50:00,17.15,17.17,17.11,17.14,691700.0,12.9526,12.9677,12.9224,12.9451,691700.0
2008-09-09 11:00:00,17.13,17.16,17.11,17.14,400200.0,12.9375,12.9602,12.9224,12.9451,400200.0
2008-09-09 11:10:00,17.14,17.15,17.11,17.15,567300.0,12.9451,12.9526,12.9224,12.9526,567300.0
2008-09-09 11:20:00,17.16,17.19,17.13,17.18,641600.0,12.9602,12.9828,12.9375,12.9753,641600.0
2008-09-09 11:30:00,17.18,17.18,17.14,17.14,271700.0,12.9753,12.9753,12.9451,12.9451,271700.0
2008-09-09 11:40:00,17.14,17.15,17.14,17.15,168300.0,12.9451,12.9526,12.9451,12.9526,168300.0
2008-09-09 11:50:00,17.16,17.19,17.15,17.17,707200.0,12.9602,12.9828,12.9526,12.9677,707200.0
2008-09-09 12:00:00,17.17,17.18,17.13,17.14,277400.0,12.9677,12.9753,12.9375,12.9451,277400.0
2008-09-09 12:10:00,17.13,17.15,17.11,17.15,500400.0,12.9375,12.9526,12.9224,12.9526,500400.0
2008-09-09 12:20:00,17.15,17.18,17.11,17.12,465900.0,12.9526,12.9753,12.9224,12.93,465900.0
2008-09-09 12:30:00,17.12,17.12,17.06,17.08,474200.0,12.93,12.93,12.8847,12.8998,474200.0
2008-09-09 12:40:00,17.08,17.15,17.05,17.1,328600.0,12.8998,12.9526,12.8771,12.9149,328600.0
2008-09-09 12:50:00,17.1,17.12,17.07,17.09,227200.0,12.9149,12.93,12.8922,12.9073,227200.0
2008-09-09 13:00:00,17.09,17.18,17.08,17.15,559400.0,12.9073,12.9753,12.8998,12.9526,559400.0
2008-09-09 13:10:00,17.15,17.17,17.11,17.16,400900.0,12.9526,12.9677,12.9224,12.9602,400900.0
2008-09-09 13:20:00,17.15,17.17,17.07,17.07,364700.0,12.9526,12.9677,12.8922,12.8922,364700.0
2008-09-09 13:30:00,17.07,17.09,17.04,17.05,607400.0,12.8922,12.9073,12.8696,12.8771,607400.0
2008-09-09 13:40:00,17.06,17.06,16.99,17.0,515800.0,12.8847,12.8847,12.8318,12.8393,515800.0
2008-09-09 13:50:00,17.0,17.01,16.99,16.99,178600.0,12.8393,12.8469,12.8318,12.8318,178600.0
2008-09-09 14:00:00,16.99,17.0,16.95,16.96,365200.0,12.8318,12.8393,12.8016,12.8091,365200.0
2008-09-09 14:10:00,16.97,16.98,16.89,16.89,462800.0,12.8167,12.8242,12.7563,12.7563,462800.0
2008-09-09 14:20:00,16.89,16.96,16.86,16.91,647200.0,12.7563,12.8091,12.7336,12.7714,647200.0
2008-09-09 14:30:00,16.91,16.95,16.88,16.93,527800.0,12.7714,12.8016,12.7487,12.7865,527800.0
2008-09-09 14:40:00,16.93,16.94,16.87,16.89,485000.0,12.7865,12.794,12.7412,12.7563,485000.0
2008-09-09 14:50:00,16.89,16.89,16.81,16.83,471800.0,12.7563,12.7563,12.6958,12.711,471800.0
2008-09-09 15:00:00,16.84,16.86,16.82,16.85,464200.0,12.7185,12.7336,12.7034,12.7261,464200.0
2008-09-09 15:10:00,16.84,16.85,16.8,16.83,459200.0,12.7185,12.7261,12.6883,12.711,459200.0
2008-09-09 15:20:00,16.83,16.94,16.82,16.92,505200.0,12.711,12.794,12.7034,12.7789,505200.0
2008-09-09 15:30:00,16.92,16.97,16.89,16.93,660500.0,12.7789,12.8167,12.7563,12.7865,660500.0
2008-09-09 15:40:00,16.93,16.96,16.89,16.92,788200.0,12.7865,12.8091,12.7563,12.7789,788200.0
2008-09-09 15:50:00,16.92,17.04,16.89,16.9,1396100.0,12.7789,12.8696,12.7563,12.7638,1396100.0
2008-09-10 09:30:00,16.99,16.99,16.68,16.69,1272600.0,12.8318,12.8318,12.5977,12.6052,1272600.0
2008-09-10 09:40:00,16.69,16.8,16.67,16.79,965800.0,12.6052,12.6883,12.5901,12.6807,965800.0
2008-09-10 09:50:00,16.79,16.79,16.71,16.72,680500.0,12.6807,12.6807,12.6203,12.6279,680500.0
2008-09-10 10:00:00,16.72,16.79,16.72,16.72,531300.0,12.6279,12.6807,12.6279,12.6279,531300.0
2008-09-10 10:10:00,16.73,16.75,16.67,16.69,835400.0,12.6354,12.6505,12.5901,12.6052,835400.0
2008-09-10 10:20:00,16.69,16.71,16.66,16.71,504900.0,12.6052,12.6203,12.5826,12.6203,504900.0
2008-09-10 10:30:00,16.71,16.73,16.67,16.67,1136500.0,12.6203,12.6354,12.5901,12.5901,1136500.0
2008-09-10 10:40:00,16.67,16.7,16.61,16.62,723300.0,12.5901,12.6128,12.5448,12.5524,723300.0
2008-09-10 10:50:00,16.62,16.75,16.54,16.56,884700.0,12.5524,12.6505,12.4919,12.507,884700.0
2008-09-10 11:00:00,16.56,16.56,16.46,16.49,1483800.0,12.507,12.507,12.4315,12.4542,1483800.0
2008-09-10 11:10:00,16.49,16.51,16.47,16.49,594900.0,12.4542,12.4693,12.4391,12.4542,594900.0
2008-09-10 11:20:00,16.49,16.5,16.38,16.41,940500.0,12.4542,12.4617,12.3711,12.3937,940500.0
2008-09-10 11:30:00,16.4,16.51,16.39,16.46,1020100.0,12.3862,12.4693,12.3786,12.4315,1020100.0
2008-09-10 11:40:00,16.46,16.54,16.45,16.54,649700.0,12.4315,12.4919,12.424,12.4919,649700.0
2008-09-10 11:50:00,16.55,16.55,16.48,16.5,478000.0,12.4995,12.4995,12.4466,12.4617,478000.0
2008-09-10 12:00:00,16.5,16.56,16.49,16.56,479300.0,12.4617,12.507,12.4542,12.507,479300.0
2008-09-10 12:10:00,16.55,16.6,16.55,16.55,460500.0,12.4995,12.5372,12.4995,12.4995,460500.0
2008-09-10 12:20:00,16.56,16.56,16.43,16.45,787700.0,12.507,12.507,12.4089,12.424,787700.0
2008-09-10 12:30:00,16.46,16.5,16.45,16.49,415300.0,12.4315,12.4617,12.424,12.4542,415300.0
2008-09-10 12:40:00,16.48,16.5,16.45,16.48,517000.0,12.4466,12.4617,12.424,12.4466,517000.0
2008-09-10 12:50:00,16.47,16.49,16.46,16.49,256700.0,12.4391,12.4542,12.4315,12.4542,256700.0
2008-09-10 13:00:00,16.49,16.49,16.46,16.46,181300.0,12.4542,12.4542,12.4315,12.4315,181300.0
2008-09-10 13:10:00,16.46,16.48,16.45,16.45,195200.0,12.4315,12.4466,12.424,12.424,195200.0
2008-09-10 13:20:00,16.45,16.47,16.45,16.46,258500.0,12.424,12.4391,12.424,12.4315,258500.0
2008-09-10 13:30:00,16.46,16.46,16.43,16.45,354000.0,12.4315,12.4315,12.4089,12.424,354000.0
2008-09-10 13:40:00,16.46,16.46,16.37,16.37,942400.0,12.4315,12.4315,12.3635,12.3635,942400.0
2008-09-10 13:50:00,16.38,16.4,16.35,16.36,1306900.0,12.3711,12.3862,12.3484,12.356,1306900.0
2008-09-10 14:00:00,16.36,16.42,16.35,16.42,552800.0,12.356,12.4013,12.3484,12.4013,552800.0
2008-09-10 14:10:00,16.42,16.46,16.4,16.43,774500.0,12.4013,12.4315,12.3862,12.4089,774500.0
2008-09-10 14:20:00,16.44,16.45,16.41,16.43,399700.0,12.4164,12.424,12.3937,12.4089,399700.0
2008-09-10 14:30:00,16.43,16.5,16.42,16.5,876200.0,12.4089,12.4617,12.4013,12.4617,876200.0
2008-09-10 14:40:00,16.5,16.53,16.45,16.53,965900.0,12.4617,12.4844,12.424,12.4844,965900.0
2008-09-10 14:50:00,16.52,16.53,16.42,16.46,642500.0,12.4768,12.4844,12.4013,12.4315,642500.0
2008-09-10 15:00:00,16.45,16.53,16.45,16.5,743700.0,12.424,12.4844,12.424,12.4617,743700.0
2008-09-10 15:10:00,16.5,16.55,16.47,16.5,872800.0,12.4617,12.4995,12.4391,12.4617,872800.0
2008-09-10 15:20:00,16.5,16.5,16.44,16.46,537100.0,12.4617,12.4617,12.4164,12.4315,537100.0
2008-09-10 15:30:00,16.47,16.49,16.36,16.36,1110500.0,12.4391,12.4542,12.356,12.356,1110500.0
2008-09-10 15:40:00,16.36,16.4,16.34,16.39,1618800.0,12.356,12.3862,12.3409,12.3786,1618800.0
2008-09-10 15:50:00,16.39,16.4,16.35,16.35,2755600.0,12.3786,12.3862,12.3484,12.3484,2755600.0
2008-09-11 09:30:00,16.25,16.28,16.08,16.12,880400.0,12.2729,12.2956,12.1445,12.1747,880400.0
2008-09-11 09:40:00,16.12,16.12,16.02,16.09,760700.0,12.1747,12.1747,12.0992,12.1521,760700.0
2008-09-11 09:50:00,16.1,16.21,16.09,16.19,799800.0,12.1596,12.2427,12.1521,12.2276,799800.0
2008-09-11 10:00:00,16.19,16.36,16.19,16.29,1078800.0,12.2276,12.356,12.2276,12.3031,1078800.0
2008-09-11 10:10:00,16.28,16.31,16.23,16.24,712300.0,12.2956,12.3182,12.2578,12.2654,712300.0
2008-09-11 10:20:00,16.24,16.35,16.21,16.27,762300.0,12.2654,12.3484,12.2427,12.288,762300.0
2008-09-11 10:30:00,16.27,16.36,16.25,16.36,525500.0,12.288,12.356,12.2729,12.356,525500.0
2008-09-11 10:40:00,16.36,16.43,16.32,16.43,801500.0,12.356,12.4089,12.3258,12.4089,801500.0
2008-09-11 10:50:00,16.42,16.52,16.42,16.48,733100.0,12.4013,12.4768,12.4013,12.4466,733100.0
2008-09-11 11:00:00,16.48,16.53,16.45,16.46,729000.0,12.4466,12.4844,12.424,12.4315,729000.0
2008-09-11 11:10:00,16.46,16.48,16.38,16.42,481700.0,12.4315,12.4466,12.3711,12.4013,481700.0
2008-09-11 11:20:00,16.43,16.45,16.37,16.42,469900.0,12.4089,12.424,12.3635,12.4013,469900.0
2008-09-11 11:30:00,16.42,16.47,16.41,16.44,437500.0,12.4013,12.4391,12.3937,12.4164,437500.0
2008-09-11 11:40:00,16.43,16.51,16.43,16.47,551400.0,12.4089,12.4693,12.4089,12.4391,551400.0
2008-09-11 11:50:00,16.46,16.56,16.46,16.55,774700.0,12.4315,12.507,12.4315,12.4995,774700.0
2008-09-11 12:00:00,16.55,16.57,16.48,16.49,620900.0,12.4995,12.5146,12.4466,12.4542,620900.0
2008-09-11 12:10:00,16.48,16.48,16.42,16.42,336100.0,12.4466,12.4466,12.4013,12.4013,336100.0
2008-09-11 12:20:00,16.42,16.61,16.36,16.37,507700.0,12.4013,12.5448,12.356,12.3635,507700.0
2008-09-11 12:30:00,16.37,16.37,16.29,16.34,872200.0,12.3635,12.3635,12.3031,12.3409,872200.0
2008-09-11 12:40:00,16.33,16.39,16.31,16.38,867200.0,12.3333,12.3786,12.3182,12.3711,867200.0
2008-09-11 12:50:00,16.38,16.43,16.38,16.4,466500.0,12.3711,12.4089,12.3711,12.3862,466500.0
2008-09-11 13:00:00,16.4,16.42,16.32,16.33,467600.0,12.3862,12.4013,12.3258,12.3333,467600.0
2008-09-11 13:10:00,16.33,16.35,16.3,16.33,437400.0,12.3333,12.3484,12.3107,12.3333,437400.0
2008-09-11 13:20:00,16.34,16.36,16.28,16.36,594800.0,12.3409,12.356,12.2956,12.356,594800.0
2008-09-11 13:30:00,16.36,16.42,16.35,16.41,489100.0,12.356,12.4013,12.3484,12.3937,489100.0
2008-09-11 13:40:00,16.41,16.42,16.36,16.37,462200.0,12.3937,12.4013,12.356,12.3635,462200.0
2008-09-11 13:50:00,16.37,16.45,16.37,16.43,369000.0,12.3635,12.424,12.3635,12.4089,369000.0
2008-09-11 14:00:00,16.42,16.49,16.42,16.47,677800.0,12.4013,12.4542,12.4013,12.4391,677800.0
2008-09-11 14:10:00,16.47,16.51,16.45,16.49,465200.0,12.4391,12.4693,12.424,12.4542,465200.0
2008-09-11 14:20:00,16.49,16.55,16.49,16.52,494100.0,12.4542,12.4995,12.4542,12.4768,494100.0
2008-09-11 14:30:00,16.52,16.52,16.46,16.5,511700.0,12.4768,12.4768,12.4315,12.4617,511700.0
2008-09-11 14:40:00,16.5,16.55,16.47,16.55,307100.0,12.4617,12.4995,12.4391,12.4995,307100.0
2008-09-11 14:50:00,16.54,16.55,16.49,16.49,331100.0,12.4919,12.4995,12.4542,12.4542,331100.0
2008-09-11 15:00:00,16.49,16.57,16.49,16.53,475800.0,12.4542,12.5146,12.4542,12.4844,475800.0
2008-09-11 15:10:00,16.53,16.57,16.49,16.49,617900.0,12.4844,12.5146,12.4542,12.4542,617900.0
2008-09-11 15:20:00,16.49,16.51,16.38,16.39,1178300.0,12.4542,12.4693,12.3711,12.3786,1178300.0
2008-09-11 15:30:00,16.4,16.46,16.34,16.44,1342200.0,12.3862,12.4315,12.3409,12.4164,1342200.0
2008-09-11 15:40:00,16.44,16.49,16.41,16.46,551600.0,12.4164,12.4542,12.3937,12.4315,551600.0
2008-09-11 15:50:00,16.47,16.63,16.47,16.63,1933700.0,12.4391,12.5599,12.4391,12.5599,1933700.0
2008-09-12 09:30:00,16.42,16.45,16.12,16.12,1015300.0,12.4013,12.424,12.1747,12.1747,1015300.0
2008-09-12 09:40:00,16.12,16.18,16.06,16.07,706400.0,12.1747,12.22,12.1294,12.137,706400.0
2008-09-12 09:50:00,16.06,16.07,15.94,15.95,1276100.0,12.1294,12.137,12.0388,12.0463,1276100.0
2008-09-12 10:00:00,15.96,16.06,15.94,16.03,622100.0,12.0539,12.1294,12.0388,12.1067,622100.0
2008-09-12 10:10:00,16.03,16.11,15.96,16.11,736700.0,12.1067,12.1672,12.0539,12.1672,736700.0
2008-09-12 10:20:00,16.11,16.15,16.05,16.07,968400.0,12.1672,12.1974,12.1219,12.137,968400.0
2008-09-12 10:30:00,16.06,16.09,16.02,16.06,579500.0,12.1294,12.1521,12.0992,12.1294,579500.0
2008-09-12 10:40:00,16.07,16.13,16.04,16.05,439000.0,12.137,12.1823,12.1143,12.1219,439000.0
2008-09-12 10:50:00,16.05,16.1,16.04,16.09,429700.0,12.1219,12.1596,12.1143,12.1521,429700.0
2008-09-12 11:00:00,16.1,16.14,16.06,16.08,375500.0,12.1596,12.1898,12.1294,12.1445,375500.0
2008-09-12 11:10:00,16.08,16.22,16.07,16.22,587800.0,12.1445,12.2502,12.137,12.2502,587800.0
2008-09-12 11:20:00,16.22,16.3,16.19,16.24,709700.0,12.2502,12.3107,12.2276,12.2654,709700.0
2008-09-12 11:30:00,16.24,16.27,16.19,16.24,389600.0,12.2654,12.288,12.2276,12.2654,389600.0
2008-09-12 11:40:00,16.24,16.26,16.14,16.17,726100.0,12.2654,12.2805,12.1898,12.2125,726100.0
2008-09-12 11:50:00,16.17,16.18,16.14,16.17,334200.0,12.2125,12.22,12.1898,12.2125,334200.0
2008-09-12 12:00:00,16.18,16.19,16.16,16.18,375700.0,12.22,12.2276,12.2049,12.22,375700.0
2008-09-12 12:10:00,16.19,16.36,16.17,16.2,298600.0,12.2276,12.356,12.2125,12.2351,298600.0
2008-09-12 12:20:00,16.2,16.2,16.12,16.14,318500.0,12.2351,12.2351,12.1747,12.1898,318500.0
2008-09-12 12:30:00,16.14,16.17,16.11,16.15,278100.0,12.1898,12.2125,12.1672,12.1974,278100.0
2008-09-12 12:40:00,16.15,16.16,16.05,16.08,354100.0,12.1974,12.2049,12.1219,12.1445,354100.0
2008-09-12 12:50:00,16.07,16.08,16.02,16.07,420900.0,12.137,12.1445,12.0992,12.137,420900.0
2008-09-12 13:00:00,16.07,16.12,16.06,16.08,297600.0,12.137,12.1747,12.1294,12.1445,297600.0
2008-09-12 13:10:00,16.08,16.09,16.05,16.08,345600.0,12.1445,12.1521,12.1219,12.1445,345600.0
2008-09-12 13:20:00,16.08,16.16,16.08,16.14,308300.0,12.1445,12.2049,12.1445,12.1898,308300.0
2008-09-12 13:30:00,16.14,16.16,16.12,16.12,286700.0,12.1898,12.2049,12.1747,12.1747,286700.0
2008-09-12 13:40:00,16.11,16.14,16.06,16.12,527900.0,12.1672,12.1898,12.1294,12.1747,527900.0
2008-09-12 13:50:00,16.12,16.15,16.11,16.13,671900.0,12.1747,12.1974,12.1672,12.1823,671900.0
2008-09-12 14:00:00,16.13,16.14,16.02,16.03,523700.0,12.1823,12.1898,12.0992,12.1067,523700.0
2008-09-12 14:10:00,16.02,16.09,16.02,16.08,302500.0,12.0992,12.1521,12.0992,12.1445,302500.0
2008-09-12 14:20:00,16.08,16.14,16.07,16.08,424300.0,12.1445,12.1898,12.137,12.1445,424300.0
2008-09-12 14:30:00,16.08,16.13,16.04,16.13,457200.0,12.1445,12.1823,12.1143,12.1823,457200.0
2008-09-12 14:40:00,16.13,16.16,16.11,16.15,322200.0,12.1823,12.2049,12.1672,12.1974,322200.0
2008-09-12 14:50:00,16.15,16.2,16.1,16.17,516100.0,12.1974,12.2351,12.1596,12.2125,516100.0
2008-09-12 15:00:00,16.18,16.2,16.16,16.19,370300.0,12.22,12.2351,12.2049,12.2276,370300.0
2008-09-12 15:10:00,16.19,16.22,16.18,16.19,532900.0,12.2276,12.2502,12.22,12.2276,532900.0
2008-09-12 15:20:00,16.19,16.2,16.17,16.18,511600.0,12.2276,12.2351,12.2125,12.22,511600.0
2008-09-12 15:30:00,16.19,16.21,16.16,16.18,809600.0,12.2276,12.2427,12.2049,12.22,809600.0
2008-09-12 15:40:00,16.17,16.21,16.17,16.21,404900.0,12.2125,12.2427,12.2125,12.2427,404900.0
2008-09-12 15:50:00,16.2,16.27,16.17,16.26,1676100.0,12.2351,12.288,12.2125,12.2805,1676100.0
2008-09-15 09:30:00,15.86,16.13,15.86,16.06,868800.0,11.9784,12.1823,11.9784,12.1294,868800.0
2008-09-15 09:40:00,16.05,16.35,16.03,16.31,1085600.0,12.1219,12.3484,12.1067,12.3182,1085600.0
2008-09-15 09:50:00,16.31,16.32,16.25,16.31,1014500.0,12.3182,12.3258,12.2729,12.3182,1014500.0
2008-09-15 10:00:00,16.31,16.41,16.27,16.38,708400.0,12.3182,12.3937,12.288,12.3711,708400.0
2008-09-15 10:10:00,16.38,16.49,16.38,16.41,537000.0,12.3711,12.4542,12.3711,12.3937,537000.0
2008-09-15 10:20:00,16.41,16.44,16.35,16.41,799500.0,12.3937,12.4164,12.3484,12.3937,799500.0
2008-09-15 10:30:00,16.42,16.58,16.4,16.49,942600.0,12.4013,12.5221,12.3862,12.4542,942600.0
2008-09-15 10:40:00,16.49,16.54,16.46,16.5,433300.0,12.4542,12.4919,12.4315,12.4617,433300.0
2008-09-15 10:50:00,16.5,16.59,16.48,16.55,641000.0,12.4617,12.5297,12.4466,12.4995,641000.0
2008-09-15 11:00:00,16.56,16.57,16.43,16.48,326900.0,12.507,12.5146,12.4089,12.4466,326900.0
2008-09-15 11:10:00,16.47,16.49,16.46,16.48,234300.0,12.4391,12.4542,12.4315,12.4466,234300.0
2008-09-15 11:20:00,16.48,16.51,16.37,16.4,443300.0,12.4466,12.4693,12.3635,12.3862,443300.0
2008-09-15 11:30:00,16.4,16.48,16.37,16.44,401500.0,12.3862,12.4466,12.3635,12.4164,401500.0
2008-09-15 11:40:00,16.44,16.44,16.38,16.42,359400.0,12.4164,12.4164,12.3711,12.4013,359400.0
2008-09-15 11:50:00,16.42,16.45,16.4,16.41,588800.0,12.4013,12.424,12.3862,12.3937,588800.0
2008-09-15 12:00:00,16.41,16.51,16.4,16.45,552000.0,12.3937,12.4693,12.3862,12.424,552000.0
2008-09-15 12:10:00,16.46,16.59,16.45,16.59,788100.0,12.4315,12.5297,12.424,12.5297,788100.0
2008-09-15 12:20:00,16.58,16.59,16.51,16.54,650000.0,12.5221,12.5297,12.4693,12.4919,650000.0
2008-09-15 12:30:00,16.53,16.58,16.5,16.56,646600.0,12.4844,12.5221,12.4617,12.507,646600.0
2008-09-15 12:40:00,16.56,16.65,16.54,16.59,659800.0,12.507,12.575,12.4919,12.5297,659800.0
2008-09-15 12:50:00,16.6,16.61,16.53,16.54,730400.0,12.5372,12.5448,12.4844,12.4919,730400.0
2008-09-15 13:00:00,16.54,16.59,16.53,16.56,234700.0,12.4919,12.5297,12.4844,12.507,234700.0
2008-09-15 13:10:00,16.56,16.66,16.55,16.62,927800.0,12.507,12.5826,12.4995,12.5524,927800.0
2008-09-15 13:20:00,16.63,16.63,16.52,16.54,607000.0,12.5599,12.5599,12.4768,12.4919,607000.0
2008-09-15 13:30:00,16.53,16.54,16.46,16.48,1173700.0,12.4844,12.4919,12.4315,12.4466,1173700.0
2008-09-15 13:40:00,16.47,16.54,16.47,16.48,483700.0,12.4391,12.4919,12.4391,12.4466,483700.0
2008-09-15 13:50:00,16.48,16.5,16.44,16.49,454600.0,12.4466,12.4617,12.4164,12.4542,454600.0
2008-09-15 14:00:00,16.49,16.53,16.47,16.48,212100.0,12.4542,12.4844,12.4391,12.4466,212100.0
2008-09-15 14:10:00,16.49,16.58,16.46,16.52,490900.0,12.4542,12.5221,12.4315,12.4768,490900.0
2008-09-15 14:20:00,16.52,16.54,16.44,16.47,503500.0,12.4768,12.4919,12.4164,12.4391,503500.0
2008-09-15 14:30:00,16.47,16.53,16.46,16.47,281900.0,12.4391,12.4844,12.4315,12.4391,281900.0
2008-09-15 14:40:00,16.48,16.5,16.42,16.44,497900.0,12.4466,12.4617,12.4013,12.4164,497900.0
2008-09-15 14:50:00,16.44,16.5,16.42,16.42,571700.0,12.4164,12.4617,12.4013,12.4013,571700.0
2008-09-15 15:00:00,16.42,16.43,16.33,16.33,1097300.0,12.4013,12.4089,12.3333,12.3333,1097300.0
2008-09-15 15:10:00,16.33,16.4,16.33,16.38,503200.0,12.3333,12.3862,12.3333,12.3711,503200.0
2008-09-15 15:20:00,16.37,16.41,16.35,16.41,785300.0,12.3635,12.3937,12.3484,12.3937,785300.0
2008-09-15 15:30:00,16.41,16.48,16.39,16.43,1096800.0,12.3937,12.4466,12.3786,12.4089,1096800.0
2008-09-15 15:40:00,16.42,16.43,16.36,16.4,1127800.0,12.4013,12.4089,12.356,12.3862,1127800.0
2008-09-15 15:50:00,16.4,16.4,16.31,16.34,1580700.0,12.3862,12.3862,12.3182,12.3409,1580700.0
2008-09-16 09:30:00,16.11,16.58,16.1,16.4,1127800.0,12.1672,12.5221,12.1596,12.3862,1127800.0
2008-09-16 09:40:00,16.39,16.49,16.31,16.34,762100.0,12.3786,12.4542,12.3182,12.3409,762100.0
2008-09-16 09:50:00,16.34,16.41,16.3,16.31,716800.0,12.3409,12.3937,12.3107,12.3182,716800.0
2008-09-16 10:00:00,16.31,16.44,16.31,16.33,673200.0,12.3182,12.4164,12.3182,12.3333,673200.0
2008-09-16 10:10:00,16.33,16.38,16.25,16.28,636400.0,12.3333,12.3711,12.2729,12.2956,636400.0
2008-09-16 10:20:00,16.29,16.43,16.11,16.13,1457700.0,12.3031,12.4089,12.1672,12.1823,1457700.0
2008-09-16 10:30:00,16.12,16.28,16.12,16.25,749800.0,12.1747,12.2956,12.1747,12.2729,749800.0
2008-09-16 10:40:00,16.25,16.28,16.17,16.21,577000.0,12.2729,12.2956,12.2125,12.2427,577000.0
2008-09-16 10:50:00,16.23,16.42,16.17,16.4,837300.0,12.2578,12.4013,12.2125,12.3862,837300.0
2008-09-16 11:00:00,16.4,16.53,16.35,16.46,877600.0,12.3862,12.4844,12.3484,12.4315,877600.0
2008-09-16 11:10:00,16.46,16.5,16.35,16.44,531200.0,12.4315,12.4617,12.3484,12.4164,531200.0
2008-09-16 11:20:00,16.43,16.48,16.29,16.29,595800.0,12.4089,12.4466,12.3031,12.3031,595800.0
2008-09-16 11:30:00,16.29,16.39,16.27,16.3,405300.0,12.3031,12.3786,12.288,12.3107,405300.0
2008-09-16 11:40:00,16.3,16.37,16.29,16.33,385000.0,12.3107,12.3635,12.3031,12.3333,385000.0
2008-09-16 11:50:00,16.33,16.45,16.31,16.41,545700.0,12.3333,12.424,12.3182,12.3937,545700.0
2008-09-16 12:00:00,16.4,16.45,16.3,16.4,764800.0,12.3862,12.424,12.3107,12.3862,764800.0
2008-09-16 12:10:00,16.4,16.46,16.35,16.42,335300.0,12.3862,12.4315,12.3484,12.4013,335300.0
2008-09-16 12:20:00,16.4,16.57,16.38,16.52,966000.0,12.3862,12.5146,12.3711,12.4768,966000.0
2008-09-16 12:30:00,16.53,16.58,16.5,16.57,717900.0,12.4844,12.5221,12.4617,12.5146,717900.0
2008-09-16 12:40:00,16.57,16.6,16.52,16.58,370800.0,12.5146,12.5372,12.4768,12.5221,370800.0
2008-09-16 12:50:00,16.57,16.61,16.54,16.59,294400.0,12.5146,12.5448,12.4919,12.5297,294400.0
2008-09-16 13:00:00,16.59,16.63,16.42,16.53,752400.0,12.5297,12.5599,12.4013,12.4844,752400.0
2008-09-16 13:10:00,16.52,16.56,16.48,16.49,228700.0,12.4768,12.507,12.4466,12.4542,228700.0
2008-09-16 13:20:00,16.49,16.54,16.42,16.43,360300.0,12.4542,12.4919,12.4013,12.4089,360300.0
2008-09-16 13:30:00,16.42,16.46,16.39,16.4,218800.0,12.4013,12.4315,12.3786,12.3862,218800.0
2008-09-16 13:40:00,16.4,16.41,16.35,16.37,262900.0,12.3862,12.3937,12.3484,12.3635,262900.0
2008-09-16 13:50:00,16.36,16.44,16.35,16.4,357700.0,12.356,12.4164,12.3484,12.3862,357700.0
2008-09-16 14:00:00,16.4,16.42,16.35,16.39,162200.0,12.3862,12.4013,12.3484,12.3786,162200.0
2008-09-16 14:10:00,16.38,16.38,16.21,16.24,828300.0,12.3711,12.3711,12.2427,12.2654,828300.0
2008-09-16 14:20:00,16.24,16.29,16.19,16.24,969900.0,12.2654,12.3031,12.2276,12.2654,969900.0
2008-09-16 14:30:00,16.24,16.34,16.1,16.31,1699900.0,12.2654,12.3409,12.1596,12.3182,1699900.0
2008-09-16 14:40:00,16.31,16.44,16.24,16.43,1074700.0,12.3182,12.4164,12.2654,12.4089,1074700.0
2008-09-16 14:50:00,16.44,16.53,16.37,16.45,1021600.0,12.4164,12.4844,12.3635,12.424,1021600.0
2008-09-16 15:00:00,16.46,16.47,16.39,16.46,418900.0,12.4315,12.4391,12.3786,12.4315,418900.0
2008-09-16 15:10:00,16.45,16.89,16.42,16.81,1877700.0,12.424,12.7563,12.4013,12.6958,1877700.0
2008-09-16 15:20:00,16.81,16.82,16.53,16.53,716200.0,12.6958,12.7034,12.4844,12.4844,716200.0
2008-09-16 15:30:00,16.54,16.55,16.47,16.5,668200.0,12.4919,12.4995,12.4391,12.4617,668200.0
2008-09-16 15:40:00,16.5,16.57,16.48,16.52,1336200.0,12.4617,12.5146,12.4466,12.4768,1336200.0
2008-09-16 15:50:00,16.53,16.56,16.49,16.54,1316000.0,12.4844,12.507,12.4542,12.4919,1316000.0
2008-09-17 09:30:00,16.26,16.39,16.12,16.37,859100.0,12.2805,12.3786,12.1747,12.3635,859100.0
2008-09-17 09:40:00,16.37,16.43,16.24,16.43,716500.0,12.3635,12.4089,12.2654,12.4089,716500.0
2008-09-17 09:50:00,16.42,16.82,16.38,16.69,1062500.0,12.4013,12.7034,12.3711,12.6052,1062500.0
2008-09-17 10:00:00,16.69,16.84,16.69,16.8,999600.0,12.6052,12.7185,12.6052,12.6883,999600.0
2008-09-17 10:10:00,16.82,16.82,16.71,16.8,1041700.0,12.7034,12.7034,12.6203,12.6883,1041700.0
2008-09-17 10:20:00,16.79,16.82,16.65,16.71,676300.0,12.6807,12.7034,12.575,12.6203,676300.0
2008-09-17 10:30:00,16.72,16.78,16.61,16.67,883500.0,12.6279,12.6732,12.5448,12.5901,883500.0
2008-09-17 10:40:00,16.66,16.68,16.5,16.55,840700.0,12.5826,12.5977,12.4617,12.4995,840700.0
2008-09-17 10:50:00,16.55,16.73,16.5,16.62,789200.0,12.4995,12.6354,12.4617,12.5524,789200.0
2008-09-17 11:00:00,16.62,16.67,16.3,16.38,1127000.0,12.5524,12.5901,12.3107,12.3711,1127000.0
2008-09-17 11:10:00,16.38,16.39,16.29,16.33,912600.0,12.3711,12.3786,12.3031,12.3333,912600.0
2008-09-17 11:20:00,16.33,16.36,16.2,16.24,930600.0,12.3333,12.356,12.2351,12.2654,930600.0
2008-09-17 11:30:00,16.24,16.31,16.19,16.21,898800.0,12.2654,12.3182,12.2276,12.2427,898800.0
2008-09-17 11:40:00,16.21,16.3,16.19,16.27,754000.0,12.2427,12.3107,12.2276,12.288,754000.0
2008-09-17 11:50:00,16.27,16.27,16.19,16.22,762700.0,12.288,12.288,12.2276,12.2502,762700.0
2008-09-17 12:00:00,16.22,16.22,16.14,16.16,894700.0,12.2502,12.2502,12.1898,12.2049,894700.0
2008-09-17 12:10:00,16.15,16.18,16.14,16.17,466700.0,12.1974,12.22,12.1898,12.2125,466700.0
2008-09-17 12:20:00,16.17,16.24,16.14,16.15,611600.0,12.2125,12.2654,12.1898,12.1974,611600.0
2008-09-17 12:30:00,16.15,16.25,16.13,16.24,817000.0,12.1974,12.2729,12.1823,12.2654,817000.0
2008-09-17 12:40:00,16.23,16.36,16.19,16.28,790500.0,12.2578,12.356,12.2276,12.2956,790500.0
2008-09-17 12:50:00,16.29,16.29,16.19,16.2,1096500.0,12.3031,12.3031,12.2276,12.2351,1096500.0
2008-09-17 13:00:00,16.2,16.27,16.2,16.24,403300.0,12.2351,12.288,12.2351,12.2654,403300.0
2008-09-17 13:10:00,16.24,16.25,16.15,16.16,349400.0,12.2654,12.2729,12.1974,12.2049,349400.0
2008-09-17 13:20:00,16.17,16.24,16.08,16.09,518700.0,12.2125,12.2654,12.1445,12.1521,518700.0
2008-09-17 13:30:00,16.07,16.08,15.94,15.99,797400.0,12.137,12.1445,12.0388,12.0765,797400.0
2008-09-17 13:40:00,15.98,16.02,15.94,15.99,871900.0,12.069,12.0992,12.0388,12.0765,871900.0
2008-09-17 13:50:00,15.99,16.1,15.99,16.03,737700.0,12.0765,12.1596,12.0765,12.1067,737700.0
2008-09-17 14:00:00,16.03,16.14,16.03,16.11,624900.0,12.1067,12.1898,12.1067,12.1672,624900.0
2008-09-17 14:10:00,16.11,16.17,15.96,16.08,667100.0,12.1672,12.2125,12.0539,12.1445,667100.0
2008-09-17 14:20:00,16.08,16.18,16.03,16.18,958400.0,12.1445,12.22,12.1067,12.22,958400.0
2008-09-17 14:30:00,16.18,16.21,16.08,16.16,672900.0,12.22,12.2427,12.1445,12.2049,672900.0
2008-09-17 14:40:00,16.16,16.23,16.11,16.18,921100.0,12.2049,12.2578,12.1672,12.22,921100.0
2008-09-17 14:50:00,16.18,16.19,16.07,16.1,615400.0,12.22,12.2276,12.137,12.1596,615400.0
2008-09-17 15:00:00,16.11,16.18,16.07,16.11,1086300.0,12.1672,12.22,12.137,12.1672,1086300.0
2008-09-17 15:10:00,16.12,16.16,15.99,16.03,957500.0,12.1747,12.2049,12.0765,12.1067,957500.0
2008-09-17 15:20:00,16.04,16.04,15.86,15.99,1465400.0,12.1143,12.1143,11.9784,12.0765,1465400.0
2008-09-17 15:30:00,15.98,16.01,15.94,15.96,1483600.0,12.069,12.0916,12.0388,12.0539,1483600.0
2008-09-17 15:40:00,15.96,15.99,15.78,15.81,1362800.0,12.0539,12.0765,11.9179,11.9406,1362800.0
2008-09-17 15:50:00,15.81,15.81,15.7,15.71,2237100.0,11.9406,11.9406,11.8575,11.8651,2237100.0
2008-09-18 09:30:00,16.01,16.09,15.71,15.71,1069700.0,12.0916,12.1521,11.8651,11.8651,1069700.0
2008-09-18 09:40:00,15.71,15.76,15.42,15.46,1081400.0,11.8651,11.9028,11.646,11.6763,1081400.0
2008-09-18 09:50:00,15.46,15.72,15.43,15.71,922500.0,11.6763,11.8726,11.6536,11.8651,922500.0
2008-09-18 10:00:00,15.71,16.0,15.7,15.93,1782000.0,11.8651,12.0841,11.8575,12.0312,1782000.0
2008-09-18 10:10:00,15.94,15.97,15.78,15.91,692300.0,12.0388,12.0614,11.9179,12.0161,692300.0
2008-09-18 10:20:00,15.91,16.01,15.87,15.98,1526100.0,12.0161,12.0916,11.9859,12.069,1526100.0
2008-09-18 10:30:00,15.98,16.0,15.92,15.93,1436500.0,12.069,12.0841,12.0237,12.0312,1436500.0
2008-09-18 10:40:00,15.93,15.95,15.74,15.79,1037400.0,12.0312,12.0463,11.8877,11.9255,1037400.0
2008-09-18 10:50:00,15.8,15.85,15.68,15.7,885100.0,11.933,11.9708,11.8424,11.8575,885100.0
2008-09-18 11:00:00,15.69,15.7,15.59,15.65,775000.0,11.85,11.8575,11.7744,11.8198,775000.0
2008-09-18 11:10:00,15.65,15.67,15.46,15.46,824800.0,11.8198,11.8349,11.6763,11.6763,824800.0
2008-09-18 11:20:00,15.46,15.51,15.45,15.5,572500.0,11.6763,11.714,11.6687,11.7065,572500.0
2008-09-18 11:30:00,15.5,15.57,15.5,15.52,390400.0,11.7065,11.7593,11.7065,11.7216,390400.0
2008-09-18 11:40:00,15.53,15.55,15.45,15.48,504000.0,11.7291,11.7442,11.6687,11.6914,504000.0
2008-09-18 11:50:00,15.47,15.54,15.35,15.52,840000.0,11.6838,11.7367,11.5932,11.7216,840000.0
2008-09-18 12:00:00,15.52,15.55,15.45,15.5,738300.0,11.7216,11.7442,11.6687,11.7065,738300.0
2008-09-18 12:10:00,15.49,15.6,15.49,15.53,408200.0,11.6989,11.782,11.6989,11.7291,408200.0
2008-09-18 12:20:00,15.52,15.54,15.43,15.47,542200.0,11.7216,11.7367,11.6536,11.6838,542200.0
2008-09-18 12:30:00,15.48,15.5,15.38,15.43,720700.0,11.6914,11.7065,11.6158,11.6536,720700.0
2008-09-18 12:40:00,15.44,15.48,15.32,15.35,664800.0,11.6611,11.6914,11.5705,11.5932,664800.0
2008-09-18 12:50:00,15.35,15.47,15.32,15.38,537200.0,11.5932,11.6838,11.5705,11.6158,537200.0
2008-09-18 13:00:00,15.39,15.55,15.31,15.53,810700.0,11.6234,11.7442,11.563,11.7291,810700.0
2008-09-18 13:10:00,15.52,15.67,15.52,15.62,773400.0,11.7216,11.8349,11.7216,11.7971,773400.0
2008-09-18 13:20:00,15.61,15.65,15.49,15.54,531600.0,11.7895,11.8198,11.6989,11.7367,531600.0
2008-09-18 13:30:00,15.54,15.69,15.51,15.66,1540300.0,11.7367,11.85,11.714,11.8273,1540300.0
2008-09-18 13:40:00,15.67,15.68,15.53,15.61,620500.0,11.8349,11.8424,11.7291,11.7895,620500.0
2008-09-18 13:50:00,15.6,15.61,15.42,15.43,735700.0,11.782,11.7895,11.646,11.6536,735700.0
2008-09-18 14:00:00,15.43,15.44,15.3,15.43,1547600.0,11.6536,11.6611,11.5554,11.6536,1547600.0
2008-09-18 14:10:00,15.43,15.56,15.41,15.54,1010400.0,11.6536,11.7518,11.6385,11.7367,1010400.0
2008-09-18 14:20:00,15.54,15.57,15.5,15.51,491900.0,11.7367,11.7593,11.7065,11.714,491900.0
2008-09-18 14:30:00,15.51,15.59,15.38,15.42,621000.0,11.714,11.7744,11.6158,11.646,621000.0
2008-09-18 14:40:00,15.42,15.59,15.42,15.57,806600.0,11.646,11.7744,11.646,11.7593,806600.0
2008-09-18 14:50:00,15.56,15.6,15.52,15.58,595200.0,11.7518,11.782,11.7216,11.7669,595200.0
2008-09-18 15:00:00,15.57,15.73,15.55,15.67,1199100.0,11.7593,11.8802,11.7442,11.8349,1199100.0
2008-09-18 15:10:00,15.68,16.0,15.68,15.79,1986700.0,11.8424,12.0841,11.8424,11.9255,1986700.0
2008-09-18 15:20:00,15.86,16.1,15.71,16.06,2388100.0,11.9784,12.1596,11.8651,12.1294,2388100.0
2008-09-18 15:30:00,16.06,16.12,15.98,16.05,2745700.0,12.1294,12.1747,12.069,12.1219,2745700.0
2008-09-18 15:40:00,16.05,16.1,15.92,16.03,1469500.0,12.1219,12.1596,12.0237,12.1067,1469500.0
2008-09-18 15:50:00,16.03,16.06,15.73,15.83,2561000.0,12.1067,12.1294,11.8802,11.9557,2561000.0
2008-09-19 09:30:00,16.44,16.44,7.17,15.66,6415700.0,12.4164,12.4164,5.4152,11.8273,6415700.0
2008-09-19 09:40:00,15.65,16.11,15.63,15.93,1554400.0,11.8198,12.1672,11.8046,12.0312,1554400.0
2008-09-19 09:50:00,15.93,16.03,15.73,15.76,1572900.0,12.0312,12.1067,11.8802,11.9028,1572900.0
2008-09-19 10:00:00,15.77,15.97,15.5,15.91,1825000.0,11.9104,12.0614,11.7065,12.0161,1825000.0
2008-09-19 10:10:00,15.92,16.05,15.82,16.02,1377600.0,12.0237,12.1219,11.9481,12.0992,1377600.0
2008-09-19 10:20:00,16.02,16.06,15.94,16.01,1083400.0,12.0992,12.1294,12.0388,12.0916,1083400.0
2008-09-19 10:30:00,16.01,16.05,15.86,16.0,670800.0,12.0916,12.1219,11.9784,12.0841,670800.0
2008-09-19 10:40:00,16.0,16.1,15.98,16.04,1038200.0,12.0841,12.1596,12.069,12.1143,1038200.0
2008-09-19 10:50:00,16.04,16.09,15.95,15.95,768700.0,12.1143,12.1521,12.0463,12.0463,768700.0
2008-09-19 11:00:00,15.95,16.19,15.95,16.11,842500.0,12.0463,12.2276,12.0463,12.1672,842500.0
2008-09-19 11:10:00,16.12,16.27,16.1,16.25,1455500.0,12.1747,12.288,12.1596,12.2729,1455500.0
2008-09-19 11:20:00,16.24,16.27,16.17,16.19,676100.0,12.2654,12.288,12.2125,12.2276,676100.0
2008-09-19 11:30:00,16.2,16.2,16.11,16.13,421500.0,12.2351,12.2351,12.1672,12.1823,421500.0
2008-09-19 11:40:00,16.14,16.27,16.13,16.22,781100.0,12.1898,12.288,12.1823,12.2502,781100.0
2008-09-19 11:50:00,16.22,16.28,16.22,16.24,435200.0,12.2502,12.2956,12.2502,12.2654,435200.0
2008-09-19 12:00:00,16.25,16.27,16.2,16.25,683000.0,12.2729,12.288,12.2351,12.2729,683000.0
2008-09-19 12:10:00,16.25,16.25,16.09,16.09,684000.0,12.2729,12.2729,12.1521,12.1521,684000.0
2008-09-19 12:20:00,16.09,16.22,16.08,16.2,465800.0,12.1521,12.2502,12.1445,12.2351,465800.0
2008-09-19 12:30:00,16.19,16.23,16.16,16.18,566500.0,12.2276,12.2578,12.2049,12.22,566500.0
2008-09-19 12:40:00,16.18,16.2,16.07,16.1,355400.0,12.22,12.2351,12.137,12.1596,355400.0
2008-09-19 12:50:00,16.11,16.11,16.04,16.09,248500.0,12.1672,12.1672,12.1143,12.1521,248500.0
2008-09-19 13:00:00,16.09,16.09,15.97,15.98,260900.0,12.1521,12.1521,12.0614,12.069,260900.0
2008-09-19 13:10:00,15.98,16.14,15.96,16.13,421400.0,12.069,12.1898,12.0539,12.1823,421400.0
2008-09-19 13:20:00,16.14,16.14,16.09,16.09,413800.0,12.1898,12.1898,12.1521,12.1521,413800.0
2008-09-19 13:30:00,16.09,16.1,15.8,16.0,676600.0,12.1521,12.1596,11.933,12.0841,676600.0
2008-09-19 13:40:00,16.0,16.01,15.92,16.01,290500.0,12.0841,12.0916,12.0237,12.0916,290500.0
2008-09-19 13:50:00,16.01,16.06,15.95,15.99,562200.0,12.0916,12.1294,12.0463,12.0765,562200.0
2008-09-19 14:00:00,16.0,16.0,15.9,15.92,971200.0,12.0841,12.0841,12.0086,12.0237,971200.0
2008-09-19 14:10:00,15.92,15.94,15.86,15.9,750400.0,12.0237,12.0388,11.9784,12.0086,750400.0
2008-09-19 14:20:00,15.89,15.9,15.82,15.89,391800.0,12.001,12.0086,11.9481,12.001,391800.0
2008-09-19 14:30:00,15.9,15.92,15.81,15.83,365600.0,12.0086,12.0237,11.9406,11.9557,365600.0
2008-09-19 14:40:00,15.82,15.96,15.82,15.91,519200.0,11.9481,12.0539,11.9481,12.0161,519200.0
2008-09-19 14:50:00,15.91,15.91,15.85,15.9,396800.0,12.0161,12.0161,11.9708,12.0086,396800.0
2008-09-19 15:00:00,15.9,15.95,15.79,15.83,607600.0,12.0086,12.0463,11.9255,11.9557,607600.0
2008-09-19 15:10:00,15.84,15.85,15.72,15.75,982200.0,11.9633,11.9708,11.8726,11.8953,982200.0
2008-09-19 15:20:00,15.75,15.83,15.64,15.73,1406200.0,11.8953,11.9557,11.8122,11.8802,1406200.0
2008-09-19 15:30:00,15.74,15.78,15.64,15.76,1411700.0,11.8877,11.9179,11.8122,11.9028,1411700.0
2008-09-19 15:40:00,15.76,15.84,15.74,15.77,849300.0,11.9028,11.9633,11.8877,11.9104,849300.0
2008-09-19 15:50:00,15.77,15.91,15.77,15.89,1308600.0,11.9104,12.0161,11.9104,12.001,1308600.0
2008-09-22 09:30:00,16.01,16.01,15.86,15.9,1274000.0,12.0916,12.0916,11.9784,12.0086,1274000.0
2008-09-22 09:40:00,15.9,15.95,15.73,15.79,813700.0,12.0086,12.0463,11.8802,11.9255,813700.0
2008-09-22 09:50:00,15.8,15.9,15.79,15.89,495300.0,11.933,12.0086,11.9255,12.001,495300.0
2008-09-22 10:00:00,15.89,15.92,15.85,15.89,386700.0,12.001,12.0237,11.9708,12.001,386700.0
2008-09-22 10:10:00,15.88,15.94,15.86,15.91,336900.0,11.9935,12.0388,11.9784,12.0161,336900.0
2008-09-22 10:20:00,15.9,15.96,15.87,15.95,470400.0,12.0086,12.0539,11.9859,12.0463,470400.0
2008-09-22 10:30:00,15.95,16.04,15.94,16.02,1350800.0,12.0463,12.1143,12.0388,12.0992,1350800.0
2008-09-22 10:40:00,16.02,16.12,16.0,16.06,853100.0,12.0992,12.1747,12.0841,12.1294,853100.0
2008-09-22 10:50:00,16.05,16.15,16.05,16.1,700800.0,12.1219,12.1974,12.1219,12.1596,700800.0
2008-09-22 11:00:00,16.1,16.13,16.05,16.08,688900.0,12.1596,12.1823,12.1219,12.1445,688900.0
2008-09-22 11:10:00,16.08,16.08,16.0,16.0,477900.0,12.1445,12.1445,12.0841,12.0841,477900.0
2008-09-22 11:20:00,16.01,16.02,15.95,15.99,541300.0,12.0916,12.0992,12.0463,12.0765,541300.0
2008-09-22 11:30:00,15.98,16.04,15.98,16.03,454500.0,12.069,12.1143,12.069,12.1067,454500.0
2008-09-22 11:40:00,16.03,16.04,15.94,15.96,626100.0,12.1067,12.1143,12.0388,12.0539,626100.0
2008-09-22 11:50:00,15.97,16.01,15.96,15.97,290600.0,12.0614,12.0916,12.0539,12.0614,290600.0
2008-09-22 12:00:00,15.96,15.98,15.95,15.96,252700.0,12.0539,12.069,12.0463,12.0539,252700.0
2008-09-22 12:10:00,15.96,15.97,15.9,15.93,276000.0,12.0539,12.0614,12.0086,12.0312,276000.0
2008-09-22 12:20:00,15.93,15.97,15.92,15.96,154700.0,12.0312,12.0614,12.0237,12.0539,154700.0
2008-09-22 12:30:00,15.96,16.05,15.96,16.0,274100.0,12.0539,12.1219,12.0539,12.0841,274100.0
2008-09-22 12:40:00,16.0,16.03,15.99,16.0,235000.0,12.0841,12.1067,12.0765,12.0841,235000.0
2008-09-22 12:50:00,16.0,16.03,15.97,16.0,305900.0,12.0841,12.1067,12.0614,12.0841,305900.0
2008-09-22 13:00:00,15.99,16.0,15.9,15.95,278500.0,12.0765,12.0841,12.0086,12.0463,278500.0
2008-09-22 13:10:00,15.95,15.99,15.94,15.97,339200.0,12.0463,12.0765,12.0388,12.0614,339200.0
2008-09-22 13:20:00,15.97,15.97,15.9,15.91,314300.0,12.0614,12.0614,12.0086,12.0161,314300.0
2008-09-22 13:30:00,15.92,15.92,15.81,15.86,474900.0,12.0237,12.0237,11.9406,11.9784,474900.0
2008-09-22 13:40:00,15.86,15.9,15.83,15.83,259200.0,11.9784,12.0086,11.9557,11.9557,259200.0
2008-09-22 13:50:00,15.83,15.92,15.82,15.9,392200.0,11.9557,12.0237,11.9481,12.0086,392200.0
2008-09-22 14:00:00,15.89,15.9,15.79,15.86,351200.0,12.001,12.0086,11.9255,11.9784,351200.0
2008-09-22 14:10:00,15.86,15.95,15.85,15.92,305000.0,11.9784,12.0463,11.9708,12.0237,305000.0
2008-09-22 14:20:00,15.92,15.92,15.78,15.8,347700.0,12.0237,12.0237,11.9179,11.933,347700.0
2008-09-22 14:30:00,15.8,15.86,15.8,15.83,253900.0,11.933,11.9784,11.933,11.9557,253900.0
2008-09-22 14:40:00,15.82,15.83,15.76,15.79,283700.0,11.9481,11.9557,11.9028,11.9255,283700.0
2008-09-22 14:50:00,15.78,15.79,15.71,15.75,486400.0,11.9179,11.9255,11.8651,11.8953,486400.0
2008-09-22 15:00:00,15.74,15.76,15.7,15.72,402400.0,11.8877,11.9028,11.8575,11.8726,402400.0
2008-09-22 15:10:00,15.72,15.74,15.65,15.65,580600.0,11.8726,11.8877,11.8198,11.8198,580600.0
2008-09-22 15:20:00,15.65,15.68,15.6,15.61,672300.0,11.8198,11.8424,11.782,11.7895,672300.0
2008-09-22 15:30:00,15.61,15.66,15.6,15.65,330100.0,11.7895,11.8273,11.782,11.8198,330100.0
2008-09-22 15:40:00,15.64,15.66,15.53,15.58,721600.0,11.8122,11.8273,11.7291,11.7669,721600.0
2008-09-22 15:50:00,15.59,15.59,15.48,15.49,1753100.0,11.7744,11.7744,11.6914,11.6989,1753100.0
2008-09-23 09:30:00,15.6,15.75,15.54,15.71,760300.0,11.782,11.8953,11.7367,11.8651,760300.0
2008-09-23 09:40:00,15.71,15.78,15.61,15.78,618300.0,11.8651,11.9179,11.7895,11.9179,618300.0
2008-09-23 09:50:00,15.78,15.82,15.67,15.67,494500.0,11.9179,11.9481,11.8349,11.8349,494500.0
2008-09-23 10:00:00,15.67,15.8,15.66,15.75,644100.0,11.8349,11.933,11.8273,11.8953,644100.0
2008-09-23 10:10:00,15.75,15.81,15.73,15.78,678400.0,11.8953,11.9406,11.8802,11.9179,678400.0
2008-09-23 10:20:00,15.78,15.92,15.78,15.86,1065500.0,11.9179,12.0237,11.9179,11.9784,1065500.0
2008-09-23 10:30:00,15.86,15.95,15.86,15.93,986300.0,11.9784,12.0463,11.9784,12.0312,986300.0
2008-09-23 10:40:00,15.92,15.95,15.84,15.93,649900.0,12.0237,12.0463,11.9633,12.0312,649900.0
2008-09-23 10:50:00,15.92,15.93,15.77,15.81,1144300.0,12.0237,12.0312,11.9104,11.9406,1144300.0
2008-09-23 11:00:00,15.81,15.83,15.75,15.8,635000.0,11.9406,11.9557,11.8953,11.933,635000.0
2008-09-23 11:10:00,15.79,15.88,15.78,15.86,356400.0,11.9255,11.9935,11.9179,11.9784,356400.0
2008-09-23 11:20:00,15.85,15.91,15.83,15.84,260400.0,11.9708,12.0161,11.9557,11.9633,260400.0
2008-09-23 11:30:00,15.85,15.87,15.82,15.84,269900.0,11.9708,11.9859,11.9481,11.9633,269900.0
2008-09-23 11:40:00,15.85,15.88,15.83,15.88,208000.0,11.9708,11.9935,11.9557,11.9935,208000.0
2008-09-23 11:50:00,15.87,15.93,15.86,15.88,454700.0,11.9859,12.0312,11.9784,11.9935,454700.0
2008-09-23 12:00:00,15.88,15.88,15.83,15.88,343000.0,11.9935,11.9935,11.9557,11.9935,343000.0
2008-09-23 12:10:00,15.88,15.9,15.85,15.86,224200.0,11.9935,12.0086,11.9708,11.9784,224200.0
2008-09-23 12:20:00,15.85,15.85,15.81,15.83,316600.0,11.9708,11.9708,11.9406,11.9557,316600.0
2008-09-23 12:30:00,15.83,15.86,15.79,15.79,355600.0,11.9557,11.9784,11.9255,11.9255,355600.0
2008-09-23 12:40:00,15.79,15.79,15.68,15.7,503800.0,11.9255,11.9255,11.8424,11.8575,503800.0
2008-09-23 12:50:00,15.7,15.73,15.69,15.7,240400.0,11.8575,11.8802,11.85,11.8575,240400.0
2008-09-23 13:00:00,15.7,15.7,15.5,15.56,551600.0,11.8575,11.8575,11.7065,11.7518,551600.0
2008-09-23 13:10:00,15.57,15.57,15.5,15.55,449200.0,11.7593,11.7593,11.7065,11.7442,449200.0
2008-09-23 13:20:00,15.55,15.66,15.54,15.65,375500.0,11.7442,11.8273,11.7367,11.8198,375500.0
2008-09-23 13:30:00,15.65,15.65,15.52,15.57,428500.0,11.8198,11.8198,11.7216,11.7593,428500.0
2008-09-23 13:40:00,15.57,15.6,15.52,15.54,307400.0,11.7593,11.782,11.7216,11.7367,307400.0
2008-09-23 13:50:00,15.54,15.56,15.5,15.56,411700.0,11.7367,11.7518,11.7065,11.7518,411700.0
2008-09-23 14:00:00,15.56,15.69,15.54,15.69,523800.0,11.7518,11.85,11.7367,11.85,523800.0
2008-09-23 14:10:00,15.7,15.73,15.63,15.64,350300.0,11.8575,11.8802,11.8046,11.8122,350300.0
2008-09-23 14:20:00,15.63,15.71,15.6,15.71,379400.0,11.8046,11.8651,11.782,11.8651,379400.0
2008-09-23 14:30:00,15.71,15.74,15.67,15.68,395200.0,11.8651,11.8877,11.8349,11.8424,395200.0
2008-09-23 14:40:00,15.68,15.79,15.66,15.77,384000.0,11.8424,11.9255,11.8273,11.9104,384000.0
2008-09-23 14:50:00,15.77,15.83,15.76,15.77,396400.0,11.9104,11.9557,11.9028,11.9104,396400.0
2008-09-23 15:00:00,15.77,15.84,15.74,15.82,470200.0,11.9104,11.9633,11.8877,11.9481,470200.0
2008-09-23 15:10:00,15.82,15.88,15.76,15.87,463700.0,11.9481,11.9935,11.9028,11.9859,463700.0
2008-09-23 15:20:00,15.86,15.88,15.76,15.77,500000.0,11.9784,11.9935,11.9028,11.9104,500000.0
2008-09-23 15:30:00,15.76,15.8,15.67,15.71,499400.0,11.9028,11.933,11.8349,11.8651,499400.0
2008-09-23 15:40:00,15.72,15.75,15.57,15.59,647900.0,11.8726,11.8953,11.7593,11.7744,647900.0
2008-09-23 15:50:00,15.59,15.62,15.54,15.56,1073700.0,11.7744,11.7971,11.7367,11.7518,1073700.0
2008-09-24 09:30:00,15.6,15.81,15.57,15.79,781700.0,11.782,11.9406,11.7593,11.9255,781700.0
2008-09-24 09:40:00,15.79,15.9,15.74,15.9,892200.0,11.9255,12.0086,11.8877,12.0086,892200.0
2008-09-24 09:50:00,15.91,15.93,15.76,15.8,662900.0,12.0161,12.0312,11.9028,11.933,662900.0
2008-09-24 10:00:00,15.79,15.86,15.76,15.84,623600.0,11.9255,11.9784,11.9028,11.9633,623600.0
2008-09-24 10:10:00,15.84,15.87,15.77,15.87,426000.0,11.9633,11.9859,11.9104,11.9859,426000.0
2008-09-24 10:20:00,15.87,15.9,15.74,15.8,1066500.0,11.9859,12.0086,11.8877,11.933,1066500.0
2008-09-24 10:30:00,15.8,15.84,15.79,15.83,671600.0,11.933,11.9633,11.9255,11.9557,671600.0
2008-09-24 10:40:00,15.83,15.92,15.81,15.89,563900.0,11.9557,12.0237,11.9406,12.001,563900.0
2008-09-24 10:50:00,15.88,15.93,15.86,15.91,229700.0,11.9935,12.0312,11.9784,12.0161,229700.0
2008-09-24 11:00:00,15.91,15.91,15.79,15.8,218300.0,12.0161,12.0161,11.9255,11.933,218300.0
2008-09-24 11:10:00,15.81,15.89,15.8,15.86,338300.0,11.9406,12.001,11.933,11.9784,338300.0
2008-09-24 11:20:00,15.87,15.9,15.85,15.89,254500.0,11.9859,12.0086,11.9708,12.001,254500.0
2008-09-24 11:30:00,15.89,15.95,15.86,15.86,306300.0,12.001,12.0463,11.9784,11.9784,306300.0
2008-09-24 11:40:00,15.86,15.88,15.8,15.81,241800.0,11.9784,11.9935,11.933,11.9406,241800.0
2008-09-24 11:50:00,15.8,15.87,15.8,15.83,325700.0,11.933,11.9859,11.933,11.9557,325700.0
2008-09-24 12:00:00,15.83,15.84,15.79,15.81,209700.0,11.9557,11.9633,11.9255,11.9406,209700.0
2008-09-24 12:10:00,15.82,15.88,15.81,15.84,206000.0,11.9481,11.9935,11.9406,11.9633,206000.0
2008-09-24 12:20:00,15.84,15.85,15.72,15.74,177300.0,11.9633,11.9708,11.8726,11.8877,177300.0
2008-09-24 12:30:00,15.73,15.79,15.73,15.75,364900.0,11.8802,11.9255,11.8802,11.8953,364900.0
2008-09-24 12:40:00,15.75,15.8,15.74,15.77,266200.0,11.8953,11.933,11.8877,11.9104,266200.0
2008-09-24 12:50:00,15.77,15.8,15.76,15.76,73100.0,11.9104,11.933,11.9028,11.9028,73100.0
2008-09-24 13:00:00,15.76,15.81,15.73,15.79,130300.0,11.9028,11.9406,11.8802,11.9255,130300.0
2008-09-24 13:10:00,15.8,15.86,15.79,15.84,254700.0,11.933,11.9784,11.9255,11.9633,254700.0
2008-09-24 13:20:00,15.83,15.92,15.83,15.91,396600.0,11.9557,12.0237,11.9557,12.0161,396600.0
2008-09-24 13:30:00,15.91,15.91,15.84,15.9,331900.0,12.0161,12.0161,11.9633,12.0086,331900.0
2008-09-24 13:40:00,15.85,15.94,15.83,15.92,317100.0,11.9708,12.0388,11.9557,12.0237,317100.0
2008-09-24 13:50:00,15.92,15.94,15.84,15.86,158900.0,12.0237,12.0388,11.9633,11.9784,158900.0
2008-09-24 14:00:00,15.85,15.86,15.81,15.85,212900.0,11.9708,11.9784,11.9406,11.9708,212900.0
2008-09-24 14:10:00,15.85,15.86,15.79,15.86,323300.0,11.9708,11.9784,11.9255,11.9784,323300.0
2008-09-24 14:20:00,15.85,15.88,15.82,15.87,178000.0,11.9708,11.9935,11.9481,11.9859,178000.0
2008-09-24 14:30:00,15.87,15.88,15.84,15.85,160100.0,11.9859,11.9935,11.9633,11.9708,160100.0
2008-09-24 14:40:00,15.85,15.88,15.84,15.85,214400.0,11.9708,11.9935,11.9633,11.9708,214400.0
2008-09-24 14:50:00,15.86,15.88,15.79,15.8,425800.0,11.9784,11.9935,11.9255,11.933,425800.0
2008-09-24 15:00:00,15.81,15.86,15.77,15.86,210100.0,11.9406,11.9784,11.9104,11.9784,210100.0
2008-09-24 15:10:00,15.86,15.87,15.7,15.72,315200.0,11.9784,11.9859,11.8575,11.8726,315200.0
2008-09-24 15:20:00,15.73,15.77,15.7,15.74,479500.0,11.8802,11.9104,11.8575,11.8877,479500.0
2008-09-24 15:30:00,15.74,15.77,15.68,15.69,465600.0,11.8877,11.9104,11.8424,11.85,465600.0
2008-09-24 15:40:00,15.68,15.68,15.59,15.62,476200.0,11.8424,11.8424,11.7744,11.7971,476200.0
2008-09-24 15:50:00,15.62,15.68,15.56,15.68,1104200.0,11.7971,11.8424,11.7518,11.8424,1104200.0
2008-09-25 09:30:00,15.73,15.76,15.59,15.66,530500.0,11.8802,11.9028,11.7744,11.8273,530500.0
2008-09-25 09:40:00,15.66,15.8,15.64,15.69,564800.0,11.8273,11.933,11.8122,11.85,564800.0
2008-09-25 09:50:00,15.69,15.85,15.69,15.83,594800.0,11.85,11.9708,11.85,11.9557,594800.0
2008-09-25 10:00:00,15.83,15.92,15.8,15.9,784300.0,11.9557,12.0237,11.933,12.0086,784300.0
2008-09-25 10:10:00,15.9,15.93,15.89,15.9,394000.0,12.0086,12.0312,12.001,12.0086,394000.0
2008-09-25 10:20:00,15.9,15.95,15.9,15.94,419400.0,12.0086,12.0463,12.0086,12.0388,419400.0
2008-09-25 10:30:00,15.94,15.95,15.85,15.85,828000.0,12.0388,12.0463,11.9708,11.9708,828000.0
2008-09-25 10:40:00,15.85,15.91,15.85,15.9,324500.0,11.9708,12.0161,11.9708,12.0086,324500.0
2008-09-25 10:50:00,15.89,15.95,15.87,15.94,577400.0,12.001,12.0463,11.9859,12.0388,577400.0
2008-09-25 11:00:00,15.94,15.95,15.9,15.9,327400.0,12.0388,12.0463,12.0086,12.0086,327400.0
2008-09-25 11:10:00,15.91,15.95,15.89,15.89,206200.0,12.0161,12.0463,12.001,12.001,206200.0
2008-09-25 11:20:00,15.89,15.94,15.88,15.92,459400.0,12.001,12.0388,11.9935,12.0237,459400.0
2008-09-25 11:30:00,15.92,15.95,15.89,15.9,277300.0,12.0237,12.0463,12.001,12.0086,277300.0
2008-09-25 11:40:00,15.9,15.93,15.88,15.91,261800.0,12.0086,12.0312,11.9935,12.0161,261800.0
2008-09-25 11:50:00,15.91,15.93,15.88,15.89,221900.0,12.0161,12.0312,11.9935,12.001,221900.0
2008-09-25 12:00:00,15.9,15.9,15.86,15.87,167500.0,12.0086,12.0086,11.9784,11.9859,167500.0
2008-09-25 12:10:00,15.88,15.95,15.87,15.94,358300.0,11.9935,12.0463,11.9859,12.0388,358300.0
2008-09-25 12:20:00,15.93,16.0,15.93,15.97,621200.0,12.0312,12.0841,12.0312,12.0614,621200.0
2008-09-25 12:30:00,15.97,15.99,15.96,15.96,264400.0,12.0614,12.0765,12.0539,12.0539,264400.0
2008-09-25 12:40:00,15.96,15.97,15.95,15.95,106800.0,12.0539,12.0614,12.0463,12.0463,106800.0
2008-09-25 12:50:00,15.95,16.0,15.94,15.98,486300.0,12.0463,12.0841,12.0388,12.069,486300.0
2008-09-25 13:00:00,15.97,16.1,15.97,16.05,999300.0,12.0614,12.1596,12.0614,12.1219,999300.0
2008-09-25 13:10:00,16.05,16.07,16.01,16.03,334600.0,12.1219,12.137,12.0916,12.1067,334600.0
2008-09-25 13:20:00,16.03,16.05,15.99,16.03,372900.0,12.1067,12.1219,12.0765,12.1067,372900.0
2008-09-25 13:30:00,16.03,16.11,16.02,16.07,475100.0,12.1067,12.1672,12.0992,12.137,475100.0
2008-09-25 13:40:00,16.07,16.08,16.03,16.05,306800.0,12.137,12.1445,12.1067,12.1219,306800.0
2008-09-25 13:50:00,16.05,16.08,16.01,16.06,419200.0,12.1219,12.1445,12.0916,12.1294,419200.0
2008-09-25 14:00:00,16.06,16.07,15.99,16.0,255200.0,12.1294,12.137,12.0765,12.0841,255200.0
2008-09-25 14:10:00,16.0,16.0,15.94,15.96,283500.0,12.0841,12.0841,12.0388,12.0539,283500.0
2008-09-25 14:20:00,15.96,15.97,15.91,15.93,391600.0,12.0539,12.0614,12.0161,12.0312,391600.0
2008-09-25 14:30:00,15.93,15.97,15.93,15.95,163600.0,12.0312,12.0614,12.0312,12.0463,163600.0
2008-09-25 14:40:00,15.95,15.96,15.9,15.9,222300.0,12.0463,12.0539,12.0086,12.0086,222300.0
2008-09-25 14:50:00,15.9,15.99,15.89,15.99,317800.0,12.0086,12.0765,12.001,12.0765,317800.0
2008-09-25 15:00:00,15.98,16.04,15.96,16.04,353100.0,12.069,12.1143,12.0539,12.1143,353100.0
2008-09-25 15:10:00,16.03,16.11,16.03,16.11,707800.0,12.1067,12.1672,12.1067,12.1672,707800.0
2008-09-25 15:20:00,16.1,16.13,16.07,16.12,598700.0,12.1596,12.1823,12.137,12.1747,598700.0
2008-09-25 15:30:00,16.12,16.15,16.07,16.09,1024700.0,12.1747,12.1974,12.137,12.1521,1024700.0
2008-09-25 15:40:00,16.09,16.1,16.0,16.01,1002400.0,12.1521,12.1596,12.0841,12.0916,1002400.0
2008-09-25 15:50:00,16.01,16.05,15.98,16.05,1056600.0,12.0916,12.1219,12.069,12.1219,1056600.0
2008-09-26 09:30:00,15.69,15.91,15.62,15.9,691300.0,11.85,12.0161,11.7971,12.0086,691300.0
2008-09-26 09:40:00,15.9,15.9,15.77,15.82,365000.0,12.0086,12.0086,11.9104,11.9481,365000.0
2008-09-26 09:50:00,15.81,16.03,15.79,16.0,584600.0,11.9406,12.1067,11.9255,12.0841,584600.0
2008-09-26 10:00:00,16.0,16.03,15.9,15.96,533700.0,12.0841,12.1067,12.0086,12.0539,533700.0
2008-09-26 10:10:00,15.97,16.01,15.91,16.0,437000.0,12.0614,12.0916,12.0161,12.0841,437000.0
2008-09-26 10:20:00,16.0,16.09,15.94,15.96,745000.0,12.0841,12.1521,12.0388,12.0539,745000.0
2008-09-26 10:30:00,15.97,16.03,15.91,16.03,358100.0,12.0614,12.1067,12.0161,12.1067,358100.0
2008-09-26 10:40:00,16.03,16.09,16.01,16.05,390400.0,12.1067,12.1521,12.0916,12.1219,390400.0
2008-09-26 10:50:00,16.05,16.1,16.03,16.06,372300.0,12.1219,12.1596,12.1067,12.1294,372300.0
2008-09-26 11:00:00,16.06,16.07,15.96,16.04,433100.0,12.1294,12.137,12.0539,12.1143,433100.0
2008-09-26 11:10:00,16.05,16.08,15.96,16.02,437200.0,12.1219,12.1445,12.0539,12.0992,437200.0
2008-09-26 11:20:00,16.01,16.09,15.99,16.07,425000.0,12.0916,12.1521,12.0765,12.137,425000.0
2008-09-26 11:30:00,16.07,16.1,16.03,16.05,394300.0,12.137,12.1596,12.1067,12.1219,394300.0
2008-09-26 11:40:00,16.05,16.08,16.03,16.04,228300.0,12.1219,12.1445,12.1067,12.1143,228300.0
2008-09-26 11:50:00,16.05,16.09,16.03,16.06,313600.0,12.1219,12.1521,12.1067,12.1294,313600.0
2008-09-26 12:00:00,16.07,16.07,16.01,16.03,354400.0,12.137,12.137,12.0916,12.1067,354400.0
2008-09-26 12:10:00,16.03,16.03,15.97,15.97,325600.0,12.1067,12.1067,12.0614,12.0614,325600.0
2008-09-26 12:20:00,15.96,16.01,15.96,16.0,268800.0,12.0539,12.0916,12.0539,12.0841,268800.0
2008-09-26 12:30:00,16.01,16.05,15.97,16.02,586300.0,12.0916,12.1219,12.0614,12.0992,586300.0
2008-09-26 12:40:00,16.02,16.02,15.96,16.0,514500.0,12.0992,12.0992,12.0539,12.0841,514500.0
2008-09-26 12:50:00,15.99,16.03,15.98,15.99,303200.0,12.0765,12.1067,12.069,12.0765,303200.0
2008-09-26 13:00:00,16.0,16.02,15.97,15.99,388400.0,12.0841,12.0992,12.0614,12.0765,388400.0
2008-09-26 13:10:00,16.0,16.07,15.99,16.05,446800.0,12.0841,12.137,12.0765,12.1219,446800.0
2008-09-26 13:20:00,16.06,16.1,16.02,16.07,340900.0,12.1294,12.1596,12.0992,12.137,340900.0
2008-09-26 13:30:00,16.06,16.06,16.03,16.03,219300.0,12.1294,12.1294,12.1067,12.1067,219300.0
2008-09-26 13:40:00,16.04,16.08,16.02,16.04,396200.0,12.1143,12.1445,12.0992,12.1143,396200.0
2008-09-26 13:50:00,16.04,16.06,16.01,16.01,241600.0,12.1143,12.1294,12.0916,12.0916,241600.0
2008-09-26 14:00:00,16.02,16.05,16.01,16.02,192600.0,12.0992,12.1219,12.0916,12.0992,192600.0
2008-09-26 14:10:00,16.03,16.06,16.02,16.05,85300.0,12.1067,12.1294,12.0992,12.1219,85300.0
2008-09-26 14:20:00,16.06,16.06,15.97,15.97,344700.0,12.1294,12.1294,12.0614,12.0614,344700.0
2008-09-26 14:30:00,15.98,15.98,15.95,15.95,207600.0,12.069,12.069,12.0463,12.0463,207600.0
2008-09-26 14:40:00,15.97,15.98,15.94,15.95,568000.0,12.0614,12.069,12.0388,12.0463,568000.0
2008-09-26 14:50:00,15.95,15.95,15.87,15.87,557000.0,12.0463,12.0463,11.9859,11.9859,557000.0
2008-09-26 15:00:00,15.87,15.9,15.79,15.82,900700.0,11.9859,12.0086,11.9255,11.9481,900700.0
2008-09-26 15:10:00,15.83,15.83,15.79,15.8,437400.0,11.9557,11.9557,11.9255,11.933,437400.0
2008-09-26 15:20:00,15.8,15.87,15.79,15.86,1186500.0,11.933,11.9859,11.9255,11.9784,1186500.0
2008-09-26 15:30:00,15.87,15.9,15.8,15.89,757400.0,11.9859,12.0086,11.933,12.001,757400.0
2008-09-26 15:40:00,15.89,15.93,15.87,15.93,846600.0,12.001,12.0312,11.9859,12.0312,846600.0
2008-09-26 15:50:00,15.92,15.98,15.92,15.97,1659900.0,12.0237,12.069,12.0237,12.0614,1659900.0
2008-09-29 09:30:00,15.7,15.88,15.56,15.65,611500.0,11.8575,11.9935,11.7518,11.8198,611500.0
2008-09-29 09:40:00,15.65,15.65,15.46,15.49,739100.0,11.8198,11.8198,11.6763,11.6989,739100.0
2008-09-29 09:50:00,15.49,15.51,15.26,15.27,1159500.0,11.6989,11.714,11.5252,11.5328,1159500.0
2008-09-29 10:00:00,15.26,15.3,15.16,15.25,1081100.0,11.5252,11.5554,11.4497,11.5177,1081100.0
2008-09-29 10:10:00,15.25,15.27,15.11,15.17,1015600.0,11.5177,11.5328,11.4119,11.4572,1015600.0
2008-09-29 10:20:00,15.18,15.58,15.1,15.23,1060900.0,11.4648,11.7669,11.4044,11.5025,1060900.0
2008-09-29 10:30:00,15.23,15.29,15.2,15.26,447900.0,11.5025,11.5479,11.4799,11.5252,447900.0
2008-09-29 10:40:00,15.26,15.27,15.2,15.23,752700.0,11.5252,11.5328,11.4799,11.5025,752700.0
2008-09-29 10:50:00,15.23,15.27,15.17,15.22,824400.0,11.5025,11.5328,11.4572,11.495,824400.0
2008-09-29 11:00:00,15.21,15.24,15.16,15.22,428000.0,11.4874,11.5101,11.4497,11.495,428000.0
2008-09-29 11:10:00,15.22,15.28,15.19,15.26,324000.0,11.495,11.5403,11.4723,11.5252,324000.0
2008-09-29 11:20:00,15.25,15.28,15.22,15.24,210800.0,11.5177,11.5403,11.495,11.5101,210800.0
2008-09-29 11:30:00,15.24,15.24,15.2,15.21,236600.0,11.5101,11.5101,11.4799,11.4874,236600.0
2008-09-29 11:40:00,15.22,15.26,15.19,15.23,347600.0,11.495,11.5252,11.4723,11.5025,347600.0
2008-09-29 11:50:00,15.23,15.26,15.2,15.21,398300.0,11.5025,11.5252,11.4799,11.4874,398300.0
2008-09-29 12:00:00,15.2,15.28,15.2,15.27,149900.0,11.4799,11.5403,11.4799,11.5328,149900.0
2008-09-29 12:10:00,15.27,15.3,15.22,15.24,377400.0,11.5328,11.5554,11.495,11.5101,377400.0
2008-09-29 12:20:00,15.24,15.29,15.22,15.26,377500.0,11.5101,11.5479,11.495,11.5252,377500.0
2008-09-29 12:30:00,15.25,15.29,15.21,15.28,166200.0,11.5177,11.5479,11.4874,11.5403,166200.0
2008-09-29 12:40:00,15.28,15.37,15.28,15.34,415200.0,11.5403,11.6083,11.5403,11.5856,415200.0
2008-09-29 12:50:00,15.34,15.37,15.3,15.35,221200.0,11.5856,11.6083,11.5554,11.5932,221200.0
2008-09-29 13:00:00,15.35,15.36,15.24,15.29,425200.0,11.5932,11.6007,11.5101,11.5479,425200.0
2008-09-29 13:10:00,15.29,15.33,15.24,15.29,362400.0,11.5479,11.5781,11.5101,11.5479,362400.0
2008-09-29 13:20:00,15.29,15.35,15.28,15.33,303700.0,11.5479,11.5932,11.5403,11.5781,303700.0
2008-09-29 13:30:00,15.33,15.35,15.21,15.22,491900.0,11.5781,11.5932,11.4874,11.495,491900.0
2008-09-29 13:40:00,15.22,15.24,14.97,15.07,1190900.0,11.495,11.5101,11.3062,11.3817,1190900.0
2008-09-29 13:50:00,15.08,15.23,15.02,15.08,865400.0,11.3893,11.5025,11.3439,11.3893,865400.0
2008-09-29 14:00:00,15.08,15.21,14.92,15.01,1131200.0,11.3893,11.4874,11.2684,11.3364,1131200.0
2008-09-29 14:10:00,15.01,15.15,14.94,15.13,908700.0,11.3364,11.4421,11.2835,11.427,908700.0
2008-09-29 14:20:00,15.13,15.21,15.02,15.09,671200.0,11.427,11.4874,11.3439,11.3968,671200.0
2008-09-29 14:30:00,15.09,15.1,14.94,15.08,637000.0,11.3968,11.4044,11.2835,11.3893,637000.0
2008-09-29 14:40:00,15.08,15.18,15.05,15.12,474100.0,11.3893,11.4648,11.3666,11.4195,474100.0
2008-09-29 14:50:00,15.12,15.17,15.1,15.11,673300.0,11.4195,11.4572,11.4044,11.4119,673300.0
2008-09-29 15:00:00,15.11,15.15,14.97,14.97,480300.0,11.4119,11.4421,11.3062,11.3062,480300.0
2008-09-29 15:10:00,14.97,15.03,14.94,14.96,379400.0,11.3062,11.3515,11.2835,11.2986,379400.0
2008-09-29 15:20:00,14.95,14.95,14.75,14.8,682900.0,11.2911,11.2911,11.14,11.1778,682900.0
2008-09-29 15:30:00,14.79,14.91,14.74,14.89,643600.0,11.1702,11.2609,11.1325,11.2458,643600.0
2008-09-29 15:40:00,14.89,15.07,14.85,15.0,881100.0,11.2458,11.3817,11.2155,11.3288,881100.0
2008-09-29 15:50:00,15.0,15.01,14.79,14.84,1375000.0,11.3288,11.3364,11.1702,11.208,1375000.0
2008-09-30 09:30:00,15.07,15.13,14.97,15.01,947000.0,11.3817,11.427,11.3062,11.3364,947000.0
2008-09-30 09:40:00,15.0,15.13,14.96,15.05,736200.0,11.3288,11.427,11.2986,11.3666,736200.0
2008-09-30 09:50:00,15.05,15.14,15.03,15.12,700200.0,11.3666,11.4346,11.3515,11.4195,700200.0
2008-09-30 10:00:00,15.13,15.18,15.01,15.02,849500.0,11.427,11.4648,11.3364,11.3439,849500.0
2008-09-30 10:10:00,15.02,15.18,15.02,15.15,619500.0,11.3439,11.4648,11.3439,11.4421,619500.0
2008-09-30 10:20:00,15.15,15.15,15.04,15.07,413600.0,11.4421,11.4421,11.359,11.3817,413600.0
2008-09-30 10:30:00,15.07,15.11,15.05,15.08,217800.0,11.3817,11.4119,11.3666,11.3893,217800.0
2008-09-30 10:40:00,15.09,15.17,15.05,15.17,385400.0,11.3968,11.4572,11.3666,11.4572,385400.0
2008-09-30 10:50:00,15.16,15.17,15.07,15.07,188600.0,11.4497,11.4572,11.3817,11.3817,188600.0
2008-09-30 11:00:00,15.08,15.08,15.0,15.04,391300.0,11.3893,11.3893,11.3288,11.359,391300.0
2008-09-30 11:10:00,15.04,15.04,14.97,14.98,254300.0,11.359,11.359,11.3062,11.3137,254300.0
2008-09-30 11:20:00,14.99,15.04,14.97,15.04,257500.0,11.3213,11.359,11.3062,11.359,257500.0
2008-09-30 11:30:00,15.04,15.11,15.03,15.07,287100.0,11.359,11.4119,11.3515,11.3817,287100.0
2008-09-30 11:40:00,15.07,15.11,15.03,15.1,322900.0,11.3817,11.4119,11.3515,11.4044,322900.0
2008-09-30 11:50:00,15.1,15.11,15.07,15.08,309600.0,11.4044,11.4119,11.3817,11.3893,309600.0
2008-09-30 12:00:00,15.07,15.09,15.02,15.04,259900.0,11.3817,11.3968,11.3439,11.359,259900.0
2008-09-30 12:10:00,15.05,15.05,15.0,15.01,172100.0,11.3666,11.3666,11.3288,11.3364,172100.0
2008-09-30 12:20:00,15.01,15.03,15.0,15.01,228300.0,11.3364,11.3515,11.3288,11.3364,228300.0
2008-09-30 12:30:00,15.0,15.08,15.0,15.08,214500.0,11.3288,11.3893,11.3288,11.3893,214500.0
2008-09-30 12:40:00,15.08,15.13,15.07,15.12,297900.0,11.3893,11.427,11.3817,11.4195,297900.0
2008-09-30 12:50:00,15.12,15.16,15.12,15.12,222900.0,11.4195,11.4497,11.4195,11.4195,222900.0
2008-09-30 13:00:00,15.13,15.13,15.05,15.06,177800.0,11.427,11.427,11.3666,11.3742,177800.0
2008-09-30 13:10:00,15.07,15.1,15.06,15.1,156100.0,11.3817,11.4044,11.3742,11.4044,156100.0
2008-09-30 13:20:00,15.09,15.1,15.08,15.09,201200.0,11.3968,11.4044,11.3893,11.3968,201200.0
2008-09-30 13:30:00,15.09,15.12,15.07,15.07,449400.0,11.3968,11.4195,11.3817,11.3817,449400.0
2008-09-30 13:40:00,15.07,15.09,15.03,15.05,208000.0,11.3817,11.3968,11.3515,11.3666,208000.0
2008-09-30 13:50:00,15.04,15.06,15.01,15.03,194400.0,11.359,11.3742,11.3364,11.3515,194400.0
2008-09-30 14:00:00,15.03,15.04,15.02,15.03,156100.0,11.3515,11.359,11.3439,11.3515,156100.0
2008-09-30 14:10:00,15.03,15.04,15.0,15.03,492000.0,11.3515,11.359,11.3288,11.3515,492000.0
2008-09-30 14:20:00,15.03,15.12,15.02,15.07,268300.0,11.3515,11.4195,11.3439,11.3817,268300.0
2008-09-30 14:30:00,15.07,15.1,15.06,15.06,209000.0,11.3817,11.4044,11.3742,11.3742,209000.0
2008-09-30 14:40:00,15.07,15.09,15.05,15.08,260300.0,11.3817,11.3968,11.3666,11.3893,260300.0
2008-09-30 14:50:00,15.08,15.11,15.06,15.09,403600.0,11.3893,11.4119,11.3742,11.3968,403600.0
2008-09-30 15:00:00,15.09,15.1,15.06,15.07,295500.0,11.3968,11.4044,11.3742,11.3817,295500.0
2008-09-30 15:10:00,15.08,15.08,15.0,15.06,572400.0,11.3893,11.3893,11.3288,11.3742,572400.0
2008-09-30 15:20:00,15.06,15.16,15.04,15.14,971300.0,11.3742,11.4497,11.359,11.4346,971300.0
2008-09-30 15:30:00,15.15,15.18,15.13,15.17,831900.0,11.4421,11.4648,11.427,11.4572,831900.0
2008-09-30 15:40:00,15.18,15.25,15.16,15.25,728800.0,11.4648,11.5177,11.4497,11.5177,728800.0
2008-09-30 15:50:00,15.25,15.25,15.05,15.15,2913000.0,11.5177,11.5177,11.3666,11.4421,2913000.0
2008-10-01 09:30:00,15.02,15.06,14.95,15.0,541300.0,11.3439,11.3742,11.2911,11.3288,541300.0
2008-10-01 09:40:00,14.99,15.15,14.95,15.05,696500.0,11.3213,11.4421,11.2911,11.3666,696500.0
2008-10-01 09:50:00,15.06,15.08,15.0,15.05,321100.0,11.3742,11.3893,11.3288,11.3666,321100.0
2008-10-01 10:00:00,15.05,15.05,14.87,14.9,1034400.0,11.3666,11.3666,11.2307,11.2533,1034400.0
2008-10-01 10:10:00,14.9,14.98,14.88,14.98,368100.0,11.2533,11.3137,11.2382,11.3137,368100.0
2008-10-01 10:20:00,14.98,15.01,14.92,14.94,315400.0,11.3137,11.3364,11.2684,11.2835,315400.0
2008-10-01 10:30:00,14.93,14.94,14.83,14.85,765800.0,11.276,11.2835,11.2004,11.2155,765800.0
2008-10-01 10:40:00,14.85,14.89,14.8,14.8,315600.0,11.2155,11.2458,11.1778,11.1778,315600.0
2008-10-01 10:50:00,14.8,14.91,14.79,14.83,298500.0,11.1778,11.2609,11.1702,11.2004,298500.0
2008-10-01 11:00:00,14.83,14.87,14.77,14.78,375400.0,11.2004,11.2307,11.1551,11.1627,375400.0
2008-10-01 11:10:00,14.79,14.85,14.77,14.85,332000.0,11.1702,11.2155,11.1551,11.2155,332000.0
2008-10-01 11:20:00,14.86,14.91,14.84,14.86,309700.0,11.2231,11.2609,11.208,11.2231,309700.0
2008-10-01 11:30:00,14.86,14.93,14.83,14.9,150900.0,11.2231,11.276,11.2004,11.2533,150900.0
2008-10-01 11:40:00,14.9,14.91,14.85,14.88,190200.0,11.2533,11.2609,11.2155,11.2382,190200.0
2008-10-01 11:50:00,14.88,14.9,14.86,14.87,169000.0,11.2382,11.2533,11.2231,11.2307,169000.0
2008-10-01 12:00:00,14.86,14.87,14.82,14.86,125600.0,11.2231,11.2307,11.1929,11.2231,125600.0
2008-10-01 12:10:00,14.86,14.94,14.84,14.89,345700.0,11.2231,11.2835,11.208,11.2458,345700.0
2008-10-01 12:20:00,14.89,14.9,14.83,14.87,255100.0,11.2458,11.2533,11.2004,11.2307,255100.0
2008-10-01 12:30:00,14.87,14.99,14.84,14.95,505700.0,11.2307,11.3213,11.208,11.2911,505700.0
2008-10-01 12:40:00,14.94,15.01,14.93,15.0,523200.0,11.2835,11.3364,11.276,11.3288,523200.0
2008-10-01 12:50:00,15.0,15.1,15.0,15.07,717800.0,11.3288,11.4044,11.3288,11.3817,717800.0
2008-10-01 13:00:00,15.07,15.08,14.94,14.96,213900.0,11.3817,11.3893,11.2835,11.2986,213900.0
2008-10-01 13:10:00,14.96,14.99,14.93,14.93,206700.0,11.2986,11.3213,11.276,11.276,206700.0
2008-10-01 13:20:00,14.94,14.95,14.89,14.91,193200.0,11.2835,11.2911,11.2458,11.2609,193200.0
2008-10-01 13:30:00,14.91,14.92,14.83,14.88,444100.0,11.2609,11.2684,11.2004,11.2382,444100.0
2008-10-01 13:40:00,14.89,15.03,14.83,14.99,1133100.0,11.2458,11.3515,11.2004,11.3213,1133100.0
2008-10-01 13:50:00,14.99,15.04,14.92,14.96,644500.0,11.3213,11.359,11.2684,11.2986,644500.0
2008-10-01 14:00:00,14.96,14.99,14.85,14.98,520900.0,11.2986,11.3213,11.2155,11.3137,520900.0
2008-10-01 14:10:00,14.97,15.05,14.94,15.03,350600.0,11.3062,11.3666,11.2835,11.3515,350600.0
2008-10-01 14:20:00,15.03,15.07,15.0,15.07,413500.0,11.3515,11.3817,11.3288,11.3817,413500.0
2008-10-01 14:30:00,15.07,15.07,14.99,15.04,383200.0,11.3817,11.3817,11.3213,11.359,383200.0
2008-10-01 14:40:00,15.04,15.11,15.0,15.09,686500.0,11.359,11.4119,11.3288,11.3968,686500.0
2008-10-01 14:50:00,15.09,15.09,14.94,14.98,678300.0,11.3968,11.3968,11.2835,11.3137,678300.0
2008-10-01 15:00:00,14.97,14.98,14.91,14.96,339600.0,11.3062,11.3137,11.2609,11.2986,339600.0
2008-10-01 15:10:00,14.95,15.0,14.91,14.93,381200.0,11.2911,11.3288,11.2609,11.276,381200.0
2008-10-01 15:20:00,14.92,14.95,14.89,14.91,349600.0,11.2684,11.2911,11.2458,11.2609,349600.0
2008-10-01 15:30:00,14.91,14.97,14.9,14.93,573100.0,11.2609,11.3062,11.2533,11.276,573100.0
2008-10-01 15:40:00,14.94,14.99,14.91,14.93,530700.0,11.2835,11.3213,11.2609,11.276,530700.0
2008-10-01 15:50:00,14.93,14.99,14.89,14.96,921000.0,11.276,11.3213,11.2458,11.2986,921000.0
2008-10-02 09:30:00,14.9,14.93,14.73,14.79,669600.0,11.2533,11.276,11.1249,11.1702,669600.0
2008-10-02 09:40:00,14.79,14.82,14.66,14.77,593700.0,11.1702,11.1929,11.072,11.1551,593700.0
2008-10-02 09:50:00,14.77,14.79,14.6,14.61,657300.0,11.1551,11.1702,11.0267,11.0343,657300.0
2008-10-02 10:00:00,14.6,14.62,14.53,14.61,573000.0,11.0267,11.0418,10.9739,11.0343,573000.0
2008-10-02 10:10:00,14.61,14.62,14.57,14.6,363500.0,11.0343,11.0418,11.0041,11.0267,363500.0
2008-10-02 10:20:00,14.6,14.61,14.53,14.58,352600.0,11.0267,11.0343,10.9739,11.0116,352600.0
2008-10-02 10:30:00,14.57,14.67,14.55,14.65,775500.0,11.0041,11.0796,10.989,11.0645,775500.0
2008-10-02 10:40:00,14.65,14.66,14.61,14.62,955700.0,11.0645,11.072,11.0343,11.0418,955700.0
2008-10-02 10:50:00,14.62,14.67,14.6,14.66,563500.0,11.0418,11.0796,11.0267,11.072,563500.0
2008-10-02 11:00:00,14.66,14.67,14.58,14.6,487900.0,11.072,11.0796,11.0116,11.0267,487900.0
2008-10-02 11:10:00,14.59,14.6,14.52,14.59,531200.0,11.0192,11.0267,10.9663,11.0192,531200.0
2008-10-02 11:20:00,14.58,14.64,14.55,14.62,318400.0,11.0116,11.0569,10.989,11.0418,318400.0
2008-10-02 11:30:00,14.62,14.64,14.55,14.63,457200.0,11.0418,11.0569,10.989,11.0494,457200.0
2008-10-02 11:40:00,14.62,14.65,14.6,14.65,669100.0,11.0418,11.0645,11.0267,11.0645,669100.0
2008-10-02 11:50:00,14.65,14.66,14.62,14.65,329000.0,11.0645,11.072,11.0418,11.0645,329000.0
2008-10-02 12:00:00,14.64,14.65,14.58,14.58,445600.0,11.0569,11.0645,11.0116,11.0116,445600.0
2008-10-02 12:10:00,14.59,14.6,14.54,14.59,715500.0,11.0192,11.0267,10.9814,11.0192,715500.0
2008-10-02 12:20:00,14.6,14.61,14.55,14.58,338900.0,11.0267,11.0343,10.989,11.0116,338900.0
2008-10-02 12:30:00,14.58,14.59,14.54,14.57,254700.0,11.0116,11.0192,10.9814,11.0041,254700.0
2008-10-02 12:40:00,14.56,14.58,14.55,14.57,251600.0,10.9965,11.0116,10.989,11.0041,251600.0
2008-10-02 12:50:00,14.57,14.64,14.56,14.6,490300.0,11.0041,11.0569,10.9965,11.0267,490300.0
2008-10-02 13:00:00,14.6,14.6,14.53,14.54,395800.0,11.0267,11.0267,10.9739,10.9814,395800.0
2008-10-02 13:10:00,14.55,14.57,14.51,14.54,423400.0,10.989,11.0041,10.9588,10.9814,423400.0
2008-10-02 13:20:00,14.54,14.57,14.51,14.52,294000.0,10.9814,11.0041,10.9588,10.9663,294000.0
2008-10-02 13:30:00,14.53,14.55,14.5,14.5,364100.0,10.9739,10.989,10.9512,10.9512,364100.0
2008-10-02 13:40:00,14.5,14.59,14.47,14.53,778500.0,10.9512,11.0192,10.9286,10.9739,778500.0
2008-10-02 13:50:00,14.52,14.57,14.45,14.55,596600.0,10.9663,11.0041,10.9134,10.989,596600.0
2008-10-02 14:00:00,14.55,14.57,14.47,14.5,552100.0,10.989,11.0041,10.9286,10.9512,552100.0
2008-10-02 14:10:00,14.5,14.55,14.48,14.49,353800.0,10.9512,10.989,10.9361,10.9437,353800.0
2008-10-02 14:20:00,14.49,14.5,14.44,14.45,359600.0,10.9437,10.9512,10.9059,10.9134,359600.0
2008-10-02 14:30:00,14.45,14.47,14.38,14.42,634000.0,10.9134,10.9286,10.8606,10.8908,634000.0
2008-10-02 14:40:00,14.42,14.45,14.37,14.41,638600.0,10.8908,10.9134,10.853,10.8832,638600.0
2008-10-02 14:50:00,14.41,14.47,14.35,14.43,932700.0,10.8832,10.9286,10.8379,10.8983,932700.0
2008-10-02 15:00:00,14.42,14.46,14.38,14.4,579900.0,10.8908,10.921,10.8606,10.8757,579900.0
2008-10-02 15:10:00,14.4,14.44,14.32,14.34,785600.0,10.8757,10.9059,10.8153,10.8304,785600.0
2008-10-02 15:20:00,14.34,14.4,14.34,14.36,436800.0,10.8304,10.8757,10.8304,10.8455,436800.0
2008-10-02 15:30:00,14.36,14.45,14.35,14.36,482700.0,10.8455,10.9134,10.8379,10.8455,482700.0
2008-10-02 15:40:00,14.36,14.38,14.32,14.34,649400.0,10.8455,10.8606,10.8153,10.8304,649400.0
2008-10-02 15:50:00,14.33,14.35,14.27,14.27,2379300.0,10.8228,10.8379,10.7775,10.7775,2379300.0
2008-10-03 09:30:00,14.42,14.52,14.3,14.51,562400.0,10.8908,10.9663,10.8002,10.9588,562400.0
2008-10-03 09:40:00,14.51,14.6,14.45,14.54,586200.0,10.9588,11.0267,10.9134,10.9814,586200.0
2008-10-03 09:50:00,14.54,14.56,14.46,14.48,388500.0,10.9814,10.9965,10.921,10.9361,388500.0
2008-10-03 10:00:00,14.48,14.55,14.45,14.5,481800.0,10.9361,10.989,10.9134,10.9512,481800.0
2008-10-03 10:10:00,14.5,14.59,14.47,14.56,461200.0,10.9512,11.0192,10.9286,10.9965,461200.0
2008-10-03 10:20:00,14.55,14.63,14.54,14.62,424900.0,10.989,11.0494,10.9814,11.0418,424900.0
2008-10-03 10:30:00,14.61,14.65,14.58,14.64,504400.0,11.0343,11.0645,11.0116,11.0569,504400.0
2008-10-03 10:40:00,14.64,14.68,14.62,14.64,306900.0,11.0569,11.0872,11.0418,11.0569,306900.0
2008-10-03 10:50:00,14.65,14.74,14.64,14.67,544000.0,11.0645,11.1325,11.0569,11.0796,544000.0
2008-10-03 11:00:00,14.67,14.73,14.63,14.68,498200.0,11.0796,11.1249,11.0494,11.0872,498200.0
2008-10-03 11:10:00,14.68,14.69,14.61,14.61,483400.0,11.0872,11.0947,11.0343,11.0343,483400.0
2008-10-03 11:20:00,14.62,14.69,14.6,14.68,651100.0,11.0418,11.0947,11.0267,11.0872,651100.0
2008-10-03 11:30:00,14.68,14.78,14.66,14.77,1098300.0,11.0872,11.1627,11.072,11.1551,1098300.0
2008-10-03 11:40:00,14.77,14.78,14.75,14.76,496300.0,11.1551,11.1627,11.14,11.1476,496300.0
2008-10-03 11:50:00,14.76,14.77,14.72,14.76,276700.0,11.1476,11.1551,11.1174,11.1476,276700.0
2008-10-03 12:00:00,14.76,14.8,14.75,14.75,331700.0,11.1476,11.1778,11.14,11.14,331700.0
2008-10-03 12:10:00,14.75,14.78,14.74,14.77,329700.0,11.14,11.1627,11.1325,11.1551,329700.0
2008-10-03 12:20:00,14.77,14.8,14.72,14.8,356700.0,11.1551,11.1778,11.1174,11.1778,356700.0
2008-10-03 12:30:00,14.8,14.83,14.77,14.83,225500.0,11.1778,11.2004,11.1551,11.2004,225500.0
2008-10-03 12:40:00,14.83,14.85,14.8,14.83,392300.0,11.2004,11.2155,11.1778,11.2004,392300.0
2008-10-03 12:50:00,14.83,14.87,14.8,14.85,632400.0,11.2004,11.2307,11.1778,11.2155,632400.0
2008-10-03 13:00:00,14.85,14.93,14.79,14.85,540300.0,11.2155,11.276,11.1702,11.2155,540300.0
2008-10-03 13:10:00,14.85,14.87,14.73,14.79,441900.0,11.2155,11.2307,11.1249,11.1702,441900.0
2008-10-03 13:20:00,14.8,14.89,14.63,14.71,905800.0,11.1778,11.2458,11.0494,11.1098,905800.0
2008-10-03 13:30:00,14.7,14.73,14.55,14.67,917700.0,11.1023,11.1249,10.989,11.0796,917700.0
2008-10-03 13:40:00,14.66,14.67,14.43,14.62,1135600.0,11.072,11.0796,10.8983,11.0418,1135600.0
2008-10-03 13:50:00,14.62,14.69,14.52,14.62,676000.0,11.0418,11.0947,10.9663,11.0418,676000.0
2008-10-03 14:00:00,14.62,14.69,14.55,14.65,575500.0,11.0418,11.0947,10.989,11.0645,575500.0
2008-10-03 14:10:00,14.66,14.75,14.62,14.65,435100.0,11.072,11.14,11.0418,11.0645,435100.0
2008-10-03 14:20:00,14.65,14.66,14.46,14.48,424300.0,11.0645,11.072,10.921,10.9361,424300.0
2008-10-03 14:30:00,14.47,14.52,14.34,14.47,915000.0,10.9286,10.9663,10.8304,10.9286,915000.0
2008-10-03 14:40:00,14.47,14.51,14.38,14.44,514700.0,10.9286,10.9588,10.8606,10.9059,514700.0
2008-10-03 14:50:00,14.44,14.56,14.43,14.54,615300.0,10.9059,10.9965,10.8983,10.9814,615300.0
2008-10-03 15:00:00,14.54,14.55,14.4,14.42,708400.0,10.9814,10.989,10.8757,10.8908,708400.0
2008-10-03 15:10:00,14.41,14.42,14.32,14.33,782900.0,10.8832,10.8908,10.8153,10.8228,782900.0
2008-10-03 15:20:00,14.33,14.38,14.28,14.29,914400.0,10.8228,10.8606,10.7851,10.7926,914400.0
2008-10-03 15:30:00,14.3,14.35,14.27,14.29,949500.0,10.8002,10.8379,10.7775,10.7926,949500.0
2008-10-03 15:40:00,14.29,14.29,14.08,14.14,1573300.0,10.7926,10.7926,10.634,10.6793,1573300.0
2008-10-03 15:50:00,14.13,14.21,14.13,14.18,2499100.0,10.6718,10.7322,10.6718,10.7095,2499100.0
2008-10-06 09:30:00,14.0,14.0,13.85,13.95,1471400.0,10.5736,10.5736,10.4603,10.5358,1471400.0
2008-10-06 09:40:00,13.95,13.95,13.79,13.82,855100.0,10.5358,10.5358,10.415,10.4376,855100.0
2008-10-06 09:50:00,13.82,13.84,13.61,13.7,879600.0,10.4376,10.4527,10.279,10.347,879600.0
2008-10-06 10:00:00,13.7,13.79,13.66,13.71,870900.0,10.347,10.415,10.3168,10.3546,870900.0
2008-10-06 10:10:00,13.7,13.74,13.59,13.61,772200.0,10.347,10.3772,10.2639,10.279,772200.0
2008-10-06 10:20:00,13.62,13.65,13.53,13.54,739500.0,10.2866,10.3092,10.2186,10.2262,739500.0
2008-10-06 10:30:00,13.54,13.54,13.43,13.46,896900.0,10.2262,10.2262,10.1431,10.1657,896900.0
2008-10-06 10:40:00,13.46,13.49,13.21,13.35,1164100.0,10.1657,10.1884,9.9769,10.0827,1164100.0
2008-10-06 10:50:00,13.35,13.45,13.31,13.43,939700.0,10.0827,10.1582,10.0525,10.1431,939700.0
2008-10-06 11:00:00,13.43,13.57,13.39,13.56,778000.0,10.1431,10.2488,10.1129,10.2413,778000.0
2008-10-06 11:10:00,13.57,13.62,13.53,13.59,593400.0,10.2488,10.2866,10.2186,10.2639,593400.0
2008-10-06 11:20:00,13.6,13.6,13.51,13.52,735100.0,10.2715,10.2715,10.2035,10.2111,735100.0
2008-10-06 11:30:00,13.51,13.57,13.42,13.44,674200.0,10.2035,10.2488,10.1355,10.1506,674200.0
2008-10-06 11:40:00,13.45,13.45,13.36,13.38,449600.0,10.1582,10.1582,10.0902,10.1053,449600.0
2008-10-06 11:50:00,13.38,13.42,13.37,13.38,433400.0,10.1053,10.1355,10.0978,10.1053,433400.0
2008-10-06 12:00:00,13.38,13.46,13.36,13.42,506000.0,10.1053,10.1657,10.0902,10.1355,506000.0
2008-10-06 12:10:00,13.42,13.45,13.36,13.41,407600.0,10.1355,10.1582,10.0902,10.128,407600.0
2008-10-06 12:20:00,13.41,13.42,13.35,13.38,475400.0,10.128,10.1355,10.0827,10.1053,475400.0
2008-10-06 12:30:00,13.39,13.47,13.37,13.37,550000.0,10.1129,10.1733,10.0978,10.0978,550000.0
2008-10-06 12:40:00,13.38,13.42,13.31,13.35,525700.0,10.1053,10.1355,10.0525,10.0827,525700.0
2008-10-06 12:50:00,13.35,13.39,13.31,13.33,328700.0,10.0827,10.1129,10.0525,10.0676,328700.0
2008-10-06 13:00:00,13.33,13.34,13.26,13.29,539600.0,10.0676,10.0751,10.0147,10.0373,539600.0
2008-10-06 13:10:00,13.29,13.36,13.28,13.36,335800.0,10.0373,10.0902,10.0298,10.0902,335800.0
2008-10-06 13:20:00,13.36,13.44,13.34,13.4,559400.0,10.0902,10.1506,10.0751,10.1204,559400.0
2008-10-06 13:30:00,13.4,13.4,13.34,13.38,370400.0,10.1204,10.1204,10.0751,10.1053,370400.0
2008-10-06 13:40:00,13.37,13.4,13.28,13.29,960800.0,10.0978,10.1204,10.0298,10.0373,960800.0
2008-10-06 13:50:00,13.28,13.31,13.2,13.22,1144200.0,10.0298,10.0525,9.9694,9.9845,1144200.0
2008-10-06 14:00:00,13.22,13.22,13.11,13.13,1222200.0,9.9845,9.9845,9.9014,9.9165,1222200.0
2008-10-06 14:10:00,13.13,13.2,13.06,13.06,947500.0,9.9165,9.9694,9.8636,9.8636,947500.0
2008-10-06 14:20:00,13.07,13.07,12.98,13.01,1098300.0,9.8712,9.8712,9.8032,9.8259,1098300.0
2008-10-06 14:30:00,13.01,13.11,12.94,13.01,1171100.0,9.8259,9.9014,9.773,9.8259,1171100.0
2008-10-06 14:40:00,13.0,13.01,12.87,12.94,976000.0,9.8183,9.8259,9.7201,9.773,976000.0
2008-10-06 14:50:00,12.94,13.14,12.93,13.11,1241300.0,9.773,9.9241,9.7655,9.9014,1241300.0
2008-10-06 15:00:00,13.11,13.26,13.03,13.23,2694300.0,9.9014,10.0147,9.841,9.992,2694300.0
2008-10-06 15:10:00,13.23,13.45,13.19,13.44,1340700.0,9.992,10.1582,9.9618,10.1506,1340700.0
2008-10-06 15:20:00,13.44,13.59,13.43,13.59,2399700.0,10.1506,10.2639,10.1431,10.2639,2399700.0
2008-10-06 15:30:00,13.58,13.66,13.4,13.44,1500600.0,10.2564,10.3168,10.1204,10.1506,1500600.0
2008-10-06 15:40:00,13.44,13.68,13.39,13.63,1342600.0,10.1506,10.3319,10.1129,10.2941,1342600.0
2008-10-06 15:50:00,13.63,13.63,13.52,13.52,1920800.0,10.2941,10.2941,10.2111,10.2111,1920800.0
2008-10-07 09:30:00,13.65,13.8,13.5,13.55,770800.0,10.3092,10.4225,10.196,10.2337,770800.0
2008-10-07 09:40:00,13.55,13.63,13.47,13.58,2117300.0,10.2337,10.2941,10.1733,10.2564,2117300.0
2008-10-07 09:50:00,13.58,13.58,13.3,13.4,1442600.0,10.2564,10.2564,10.0449,10.1204,1442600.0
2008-10-07 10:00:00,13.41,13.46,13.24,13.31,1262600.0,10.128,10.1657,9.9996,10.0525,1262600.0
2008-10-07 10:10:00,13.31,13.38,13.15,13.16,1331200.0,10.0525,10.1053,9.9316,9.9392,1331200.0
2008-10-07 10:20:00,13.16,13.22,13.12,13.19,1066400.0,9.9392,9.9845,9.909,9.9618,1066400.0
2008-10-07 10:30:00,13.19,13.28,13.18,13.26,1285000.0,9.9618,10.0298,9.9543,10.0147,1285000.0
2008-10-07 10:40:00,13.26,13.27,13.13,13.2,1082600.0,10.0147,10.0222,9.9165,9.9694,1082600.0
2008-10-07 10:50:00,13.2,13.21,13.09,13.1,754900.0,9.9694,9.9769,9.8863,9.8939,754900.0
2008-10-07 11:00:00,13.1,13.12,13.01,13.06,955600.0,9.8939,9.909,9.8259,9.8636,955600.0
2008-10-07 11:10:00,13.06,13.08,12.99,13.03,464700.0,9.8636,9.8787,9.8108,9.841,464700.0
2008-10-07 11:20:00,13.03,13.07,12.98,13.05,610700.0,9.841,9.8712,9.8032,9.8561,610700.0
2008-10-07 11:30:00,13.05,13.09,13.0,13.03,615700.0,9.8561,9.8863,9.8183,9.841,615700.0
2008-10-07 11:40:00,13.04,13.12,12.99,13.1,628900.0,9.8485,9.909,9.8108,9.8939,628900.0
2008-10-07 11:50:00,13.1,13.1,12.98,13.02,570900.0,9.8939,9.8939,9.8032,9.8334,570900.0
2008-10-07 12:00:00,13.02,13.03,12.95,12.97,502700.0,9.8334,9.841,9.7806,9.7957,502700.0
2008-10-07 12:10:00,12.98,13.01,12.96,12.99,595400.0,9.8032,9.8259,9.7881,9.8108,595400.0
2008-10-07 12:20:00,13.0,13.0,12.88,12.91,712600.0,9.8183,9.8183,9.7277,9.7504,712600.0
2008-10-07 12:30:00,12.9,13.0,12.88,12.94,562100.0,9.7428,9.8183,9.7277,9.773,562100.0
2008-10-07 12:40:00,12.94,12.99,12.79,12.83,1080100.0,9.773,9.8108,9.6597,9.6899,1080100.0
2008-10-07 12:50:00,12.83,13.54,12.77,12.78,1029200.0,9.6899,10.2262,9.6446,9.6522,1029200.0
2008-10-07 13:00:00,12.78,12.88,12.76,12.85,1050800.0,9.6522,9.7277,9.6371,9.705,1050800.0
2008-10-07 13:10:00,12.85,12.92,12.77,12.79,858600.0,9.705,9.7579,9.6446,9.6597,858600.0
2008-10-07 13:20:00,12.79,12.83,12.61,12.65,1013900.0,9.6597,9.6899,9.5238,9.554,1013900.0
2008-10-07 13:30:00,12.65,12.69,12.61,12.67,955900.0,9.554,9.5842,9.5238,9.5691,955900.0
2008-10-07 13:40:00,12.68,12.68,12.54,12.57,1253300.0,9.5766,9.5766,9.4709,9.4936,1253300.0
2008-10-07 13:50:00,12.57,12.6,12.54,12.55,1035500.0,9.4936,9.5162,9.4709,9.4785,1035500.0
2008-10-07 14:00:00,12.55,12.82,12.54,12.75,1319100.0,9.4785,9.6824,9.4709,9.6295,1319100.0
2008-10-07 14:10:00,12.74,12.84,12.6,12.82,1133100.0,9.622,9.6975,9.5162,9.6824,1133100.0
2008-10-07 14:20:00,12.82,12.93,12.76,12.92,1171700.0,9.6824,9.7655,9.6371,9.7579,1171700.0
2008-10-07 14:30:00,12.87,12.99,12.81,12.84,1277000.0,9.7201,9.8108,9.6748,9.6975,1277000.0
2008-10-07 14:40:00,12.84,12.91,12.76,12.83,648800.0,9.6975,9.7504,9.6371,9.6899,648800.0
2008-10-07 14:50:00,12.83,12.84,12.7,12.71,1047900.0,9.6899,9.6975,9.5917,9.5993,1047900.0
2008-10-07 15:00:00,12.71,12.75,12.66,12.69,675800.0,9.5993,9.6295,9.5615,9.5842,675800.0
2008-10-07 15:10:00,12.69,12.78,12.6,12.63,929800.0,9.5842,9.6522,9.5162,9.5389,929800.0
2008-10-07 15:20:00,12.62,12.69,12.52,12.61,1079100.0,9.5313,9.5842,9.4558,9.5238,1079100.0
2008-10-07 15:30:00,12.62,12.7,12.59,12.62,1026300.0,9.5313,9.5917,9.5087,9.5313,1026300.0
2008-10-07 15:40:00,12.62,12.63,12.46,12.48,1275300.0,9.5313,9.5389,9.4105,9.4256,1275300.0
2008-10-07 15:50:00,12.48,12.53,12.35,12.38,1914000.0,9.4256,9.4634,9.3274,9.3501,1914000.0
2008-10-08 09:30:00,11.95,12.66,11.93,12.65,1783200.0,9.0253,9.5615,9.0102,9.554,1783200.0
2008-10-08 09:40:00,12.65,12.79,12.58,12.79,1283100.0,9.554,9.6597,9.5011,9.6597,1283100.0
2008-10-08 09:50:00,12.78,13.03,12.77,12.93,2290200.0,9.6522,9.841,9.6446,9.7655,2290200.0
2008-10-08 10:00:00,12.93,13.05,12.8,12.81,1834100.0,9.7655,9.8561,9.6673,9.6748,1834100.0
2008-10-08 10:10:00,12.81,12.93,12.65,12.66,845000.0,9.6748,9.7655,9.554,9.5615,845000.0
2008-10-08 10:20:00,12.65,12.66,12.51,12.59,763300.0,9.554,9.5615,9.4482,9.5087,763300.0
2008-10-08 10:30:00,12.6,12.67,12.35,12.46,1088300.0,9.5162,9.5691,9.3274,9.4105,1088300.0
2008-10-08 10:40:00,12.46,12.49,12.26,12.29,821100.0,9.4105,9.4331,9.2594,9.2821,821100.0
2008-10-08 10:50:00,12.28,12.51,12.27,12.45,701900.0,9.2745,9.4482,9.267,9.4029,701900.0
2008-10-08 11:00:00,12.45,12.5,12.34,12.45,707000.0,9.4029,9.4407,9.3199,9.4029,707000.0
2008-10-08 11:10:00,12.45,12.63,12.44,12.63,715000.0,9.4029,9.5389,9.3954,9.5389,715000.0
2008-10-08 11:20:00,12.63,12.72,12.58,12.71,868600.0,9.5389,9.6069,9.5011,9.5993,868600.0
2008-10-08 11:30:00,12.71,12.73,12.5,12.56,739300.0,9.5993,9.6144,9.4407,9.486,739300.0
2008-10-08 11:40:00,12.55,12.57,12.38,12.48,529100.0,9.4785,9.4936,9.3501,9.4256,529100.0
2008-10-08 11:50:00,12.48,12.49,12.28,12.46,549600.0,9.4256,9.4331,9.2745,9.4105,549600.0
2008-10-08 12:00:00,12.46,12.47,12.16,12.25,588300.0,9.4105,9.418,9.1839,9.2519,588300.0
2008-10-08 12:10:00,12.25,12.36,12.25,12.3,628000.0,9.2519,9.335,9.2519,9.2896,628000.0
2008-10-08 12:20:00,12.31,12.36,12.23,12.25,569400.0,9.2972,9.335,9.2368,9.2519,569400.0
2008-10-08 12:30:00,12.26,12.33,12.17,12.25,498100.0,9.2594,9.3123,9.1915,9.2519,498100.0
2008-10-08 12:40:00,12.26,12.35,12.18,12.23,601300.0,9.2594,9.3274,9.199,9.2368,601300.0
2008-10-08 12:50:00,12.24,12.38,12.23,12.33,527000.0,9.2443,9.3501,9.2368,9.3123,527000.0
2008-10-08 13:00:00,12.32,12.59,12.32,12.57,1200500.0,9.3048,9.5087,9.3048,9.4936,1200500.0
2008-10-08 13:10:00,12.57,12.66,12.5,12.56,1118800.0,9.4936,9.5615,9.4407,9.486,1118800.0
2008-10-08 13:20:00,12.57,12.61,12.47,12.53,1088500.0,9.4936,9.5238,9.418,9.4634,1088500.0
2008-10-08 13:30:00,12.53,12.7,12.48,12.57,907400.0,9.4634,9.5917,9.4256,9.4936,907400.0
2008-10-08 13:40:00,12.57,12.68,12.56,12.63,1012700.0,9.4936,9.5766,9.486,9.5389,1012700.0
2008-10-08 13:50:00,12.63,12.76,12.62,12.72,634400.0,9.5389,9.6371,9.5313,9.6069,634400.0
2008-10-08 14:00:00,12.73,12.83,12.7,12.77,919200.0,9.6144,9.6899,9.5917,9.6446,919200.0
2008-10-08 14:10:00,12.77,12.8,12.69,12.76,574400.0,9.6446,9.6673,9.5842,9.6371,574400.0
2008-10-08 14:20:00,12.76,12.91,12.75,12.81,1145700.0,9.6371,9.7504,9.6295,9.6748,1145700.0
2008-10-08 14:30:00,12.81,12.88,12.72,12.81,764100.0,9.6748,9.7277,9.6069,9.6748,764100.0
2008-10-08 14:40:00,12.81,12.81,12.71,12.72,753300.0,9.6748,9.6748,9.5993,9.6069,753300.0
2008-10-08 14:50:00,12.72,12.82,12.71,12.75,707000.0,9.6069,9.6824,9.5993,9.6295,707000.0
2008-10-08 15:00:00,12.74,12.84,12.65,12.81,1040300.0,9.622,9.6975,9.554,9.6748,1040300.0
2008-10-08 15:10:00,12.81,12.85,12.72,12.82,671900.0,9.6748,9.705,9.6069,9.6824,671900.0
2008-10-08 15:20:00,12.83,12.87,12.77,12.81,729500.0,9.6899,9.7201,9.6446,9.6748,729500.0
2008-10-08 15:30:00,12.81,12.84,12.68,12.69,973200.0,9.6748,9.6975,9.5766,9.5842,973200.0
2008-10-08 15:40:00,12.7,12.73,12.55,12.59,1080000.0,9.5917,9.6144,9.4785,9.5087,1080000.0
2008-10-08 15:50:00,12.59,12.65,12.46,12.46,1449900.0,9.5087,9.554,9.4105,9.4105,1449900.0
2008-10-09 09:30:00,12.86,13.05,12.7,13.01,1783400.0,9.7126,9.8561,9.5917,9.8259,1783400.0
2008-10-09 09:40:00,13.01,13.1,12.97,12.98,1085000.0,9.8259,9.8939,9.7957,9.8032,1085000.0
2008-10-09 09:50:00,12.98,13.07,12.92,12.94,1045400.0,9.8032,9.8712,9.7579,9.773,1045400.0
2008-10-09 10:00:00,12.94,13.05,12.9,13.04,975300.0,9.773,9.8561,9.7428,9.8485,975300.0
2008-10-09 10:10:00,13.05,13.06,12.95,13.0,580600.0,9.8561,9.8636,9.7806,9.8183,580600.0
2008-10-09 10:20:00,12.99,13.03,12.9,12.92,560700.0,9.8108,9.841,9.7428,9.7579,560700.0
2008-10-09 10:30:00,12.92,13.04,12.92,12.96,626100.0,9.7579,9.8485,9.7579,9.7881,626100.0
2008-10-09 10:40:00,12.96,13.02,12.9,12.99,769800.0,9.7881,9.8334,9.7428,9.8108,769800.0
2008-10-09 10:50:00,12.99,13.0,12.91,12.94,777700.0,9.8108,9.8183,9.7504,9.773,777700.0
2008-10-09 11:00:00,12.95,12.98,12.8,12.94,872500.0,9.7806,9.8032,9.6673,9.773,872500.0
2008-10-09 11:10:00,12.94,13.01,12.9,13.0,1061400.0,9.773,9.8259,9.7428,9.8183,1061400.0
2008-10-09 11:20:00,12.99,13.0,12.89,12.96,688400.0,9.8108,9.8183,9.7352,9.7881,688400.0
2008-10-09 11:30:00,12.96,13.02,12.93,12.98,966100.0,9.7881,9.8334,9.7655,9.8032,966100.0
2008-10-09 11:40:00,12.99,13.09,12.99,13.05,897100.0,9.8108,9.8863,9.8108,9.8561,897100.0
2008-10-09 11:50:00,13.05,13.08,13.0,13.03,746400.0,9.8561,9.8787,9.8183,9.841,746400.0
2008-10-09 12:00:00,13.03,13.07,13.0,13.05,397300.0,9.841,9.8712,9.8183,9.8561,397300.0
2008-10-09 12:10:00,13.04,13.08,13.01,13.06,348200.0,9.8485,9.8787,9.8259,9.8636,348200.0
2008-10-09 12:20:00,13.06,13.1,13.03,13.05,664300.0,9.8636,9.8939,9.841,9.8561,664300.0
2008-10-09 12:30:00,13.05,13.07,13.04,13.05,274100.0,9.8561,9.8712,9.8485,9.8561,274100.0
2008-10-09 12:40:00,13.05,13.05,12.97,12.97,651400.0,9.8561,9.8561,9.7957,9.7957,651400.0
2008-10-09 12:50:00,12.97,13.02,12.95,12.98,545200.0,9.7957,9.8334,9.7806,9.8032,545200.0
2008-10-09 13:00:00,12.99,13.03,12.96,13.01,399400.0,9.8108,9.841,9.7881,9.8259,399400.0
2008-10-09 13:10:00,13.01,13.08,12.99,13.01,375100.0,9.8259,9.8787,9.8108,9.8259,375100.0
2008-10-09 13:20:00,13.01,13.1,12.96,13.06,582800.0,9.8259,9.8939,9.7881,9.8636,582800.0
2008-10-09 13:30:00,13.06,13.08,12.99,13.01,939800.0,9.8636,9.8787,9.8108,9.8259,939800.0
2008-10-09 13:40:00,13.01,13.05,13.0,13.03,435900.0,9.8259,9.8561,9.8183,9.841,435900.0
2008-10-09 13:50:00,13.04,13.08,12.99,13.04,533700.0,9.8485,9.8787,9.8108,9.8485,533700.0
2008-10-09 14:00:00,13.04,13.07,12.99,13.05,522500.0,9.8485,9.8712,9.8108,9.8561,522500.0
2008-10-09 14:10:00,13.06,13.06,12.98,13.0,495400.0,9.8636,9.8636,9.8032,9.8183,495400.0
2008-10-09 14:20:00,13.0,13.03,12.98,12.98,459900.0,9.8183,9.841,9.8032,9.8032,459900.0
2008-10-09 14:30:00,12.98,13.01,12.97,12.99,426400.0,9.8032,9.8259,9.7957,9.8108,426400.0
2008-10-09 14:40:00,12.99,13.05,12.98,13.0,558300.0,9.8108,9.8561,9.8032,9.8183,558300.0
2008-10-09 14:50:00,13.01,13.02,12.95,12.95,1269800.0,9.8259,9.8334,9.7806,9.7806,1269800.0
2008-10-09 15:00:00,12.95,12.97,12.86,12.95,1725100.0,9.7806,9.7957,9.7126,9.7806,1725100.0
2008-10-09 15:10:00,12.95,12.96,12.9,12.92,1518400.0,9.7806,9.7881,9.7428,9.7579,1518400.0
2008-10-09 15:20:00,12.91,13.0,12.88,12.88,1655400.0,9.7504,9.8183,9.7277,9.7277,1655400.0
2008-10-09 15:30:00,12.89,12.94,12.83,12.85,1703700.0,9.7352,9.773,9.6899,9.705,1703700.0
2008-10-09 15:40:00,12.86,12.86,12.67,12.68,2795500.0,9.7126,9.7126,9.5691,9.5766,2795500.0
2008-10-09 15:50:00,12.68,12.9,12.67,12.86,3345900.0,9.5766,9.7428,9.5691,9.7126,3345900.0
2008-10-10 09:30:00,12.42,12.73,12.4,12.66,2517300.0,9.3803,9.6144,9.3652,9.5615,2517300.0
2008-10-10 09:40:00,12.64,13.15,12.62,13.02,2238600.0,9.5464,9.9316,9.5313,9.8334,2238600.0
2008-10-10 09:50:00,13.05,13.18,12.8,13.09,1958500.0,9.8561,9.9543,9.6673,9.8863,1958500.0
2008-10-10 10:00:00,13.09,13.68,12.91,13.55,2103800.0,9.8863,10.3319,9.7504,10.2337,2103800.0
2008-10-10 10:10:00,13.55,13.61,13.12,13.13,1031100.0,10.2337,10.279,9.909,9.9165,1031100.0
2008-10-10 10:20:00,13.13,13.2,13.02,13.06,1654700.0,9.9165,9.9694,9.8334,9.8636,1654700.0
2008-10-10 10:30:00,13.06,13.07,12.88,13.0,1424800.0,9.8636,9.8712,9.7277,9.8183,1424800.0
2008-10-10 10:40:00,13.0,13.1,12.93,13.0,1467500.0,9.8183,9.8939,9.7655,9.8183,1467500.0
2008-10-10 10:50:00,12.99,13.02,12.81,12.87,1253000.0,9.8108,9.8334,9.6748,9.7201,1253000.0
2008-10-10 11:00:00,12.88,13.0,12.77,12.82,1033900.0,9.7277,9.8183,9.6446,9.6824,1033900.0
2008-10-10 11:10:00,12.82,12.95,12.64,12.84,1012100.0,9.6824,9.7806,9.5464,9.6975,1012100.0
2008-10-10 11:20:00,12.84,12.88,12.68,12.78,912000.0,9.6975,9.7277,9.5766,9.6522,912000.0
2008-10-10 11:30:00,12.77,12.9,12.67,12.86,759500.0,9.6446,9.7428,9.5691,9.7126,759500.0
2008-10-10 11:40:00,12.86,12.89,12.72,12.74,643900.0,9.7126,9.7352,9.6069,9.622,643900.0
2008-10-10 11:50:00,12.75,12.76,12.58,12.61,798000.0,9.6295,9.6371,9.5011,9.5238,798000.0
2008-10-10 12:00:00,12.6,12.78,12.59,12.71,820500.0,9.5162,9.6522,9.5087,9.5993,820500.0
2008-10-10 12:10:00,12.71,12.88,12.68,12.85,1057000.0,9.5993,9.7277,9.5766,9.705,1057000.0
2008-10-10 12:20:00,12.85,12.95,12.79,12.85,926200.0,9.705,9.7806,9.6597,9.705,926200.0
2008-10-10 12:30:00,12.84,12.87,12.66,12.7,852000.0,9.6975,9.7201,9.5615,9.5917,852000.0
2008-10-10 12:40:00,12.7,12.9,12.67,12.74,566500.0,9.5917,9.7428,9.5691,9.622,566500.0
2008-10-10 12:50:00,12.74,12.82,12.65,12.66,451500.0,9.622,9.6824,9.554,9.5615,451500.0
2008-10-10 13:00:00,12.66,12.66,12.55,12.6,527900.0,9.5615,9.5615,9.4785,9.5162,527900.0
2008-10-10 13:10:00,12.6,12.61,12.45,12.51,517700.0,9.5162,9.5238,9.4029,9.4482,517700.0
2008-10-10 13:20:00,12.51,12.61,12.47,12.57,441800.0,9.4482,9.5238,9.418,9.4936,441800.0
2008-10-10 13:30:00,12.57,12.59,12.46,12.53,687600.0,9.4936,9.5087,9.4105,9.4634,687600.0
2008-10-10 13:40:00,12.52,12.53,12.27,12.3,755300.0,9.4558,9.4634,9.267,9.2896,755300.0
2008-10-10 13:50:00,12.31,12.44,12.24,12.3,1783600.0,9.2972,9.3954,9.2443,9.2896,1783600.0
2008-10-10 14:00:00,12.3,12.51,12.22,12.48,1166900.0,9.2896,9.4482,9.2292,9.4256,1166900.0
2008-10-10 14:10:00,12.4,12.54,12.31,12.33,1242200.0,9.3652,9.4709,9.2972,9.3123,1242200.0
2008-10-10 14:20:00,12.33,12.44,12.22,12.26,889800.0,9.3123,9.3954,9.2292,9.2594,889800.0
2008-10-10 14:30:00,12.26,12.36,12.16,12.28,872000.0,9.2594,9.335,9.1839,9.2745,872000.0
2008-10-10 14:40:00,12.28,12.4,12.21,12.31,704700.0,9.2745,9.3652,9.2217,9.2972,704700.0
2008-10-10 14:50:00,12.3,12.37,12.15,12.2,1301100.0,9.2896,9.3425,9.1764,9.2141,1301100.0
2008-10-10 15:00:00,12.2,12.4,12.17,12.34,1077400.0,9.2141,9.3652,9.1915,9.3199,1077400.0
2008-10-10 15:10:00,12.34,12.65,12.32,12.46,1473200.0,9.3199,9.554,9.3048,9.4105,1473200.0
2008-10-10 15:20:00,12.45,13.02,12.43,12.93,1612600.0,9.4029,9.8334,9.3878,9.7655,1612600.0
2008-10-10 15:30:00,12.93,13.52,12.92,13.24,1735200.0,9.7655,10.2111,9.7579,9.9996,1735200.0
2008-10-10 15:40:00,13.24,13.27,12.91,12.94,2092800.0,9.9996,10.0222,9.7504,9.773,2092800.0
2008-10-10 15:50:00,12.94,12.94,12.64,12.71,1423700.0,9.773,9.773,9.5464,9.5993,1423700.0
2008-10-13 09:30:00,13.32,13.32,12.95,12.96,1336200.0,10.06,10.06,9.7806,9.7881,1336200.0
2008-10-13 09:40:00,12.96,13.05,12.79,13.04,1302800.0,9.7881,9.8561,9.6597,9.8485,1302800.0
2008-10-13 09:50:00,13.04,13.21,13.03,13.21,896600.0,9.8485,9.9769,9.841,9.9769,896600.0
2008-10-13 10:00:00,13.21,13.33,13.12,13.13,674400.0,9.9769,10.0676,9.909,9.9165,674400.0
2008-10-13 10:10:00,13.13,13.16,13.07,13.1,471600.0,9.9165,9.9392,9.8712,9.8939,471600.0
2008-10-13 10:20:00,13.1,13.14,13.07,13.09,519500.0,9.8939,9.9241,9.8712,9.8863,519500.0
2008-10-13 10:30:00,13.1,13.11,13.03,13.09,617200.0,9.8939,9.9014,9.841,9.8863,617200.0
2008-10-13 10:40:00,13.1,13.11,13.07,13.07,682100.0,9.8939,9.9014,9.8712,9.8712,682100.0
2008-10-13 10:50:00,13.08,13.1,13.06,13.08,264900.0,9.8787,9.8939,9.8636,9.8787,264900.0
2008-10-13 11:00:00,13.08,13.1,13.05,13.07,296400.0,9.8787,9.8939,9.8561,9.8712,296400.0
2008-10-13 11:10:00,13.07,13.08,13.02,13.02,191700.0,9.8712,9.8787,9.8334,9.8334,191700.0
2008-10-13 11:20:00,13.02,13.04,13.01,13.01,235200.0,9.8334,9.8485,9.8259,9.8259,235200.0
2008-10-13 11:30:00,13.02,13.02,12.98,13.02,327500.0,9.8334,9.8334,9.8032,9.8334,327500.0
2008-10-13 11:40:00,13.02,13.05,13.01,13.04,263100.0,9.8334,9.8561,9.8259,9.8485,263100.0
2008-10-13 11:50:00,13.04,13.05,12.99,13.05,250200.0,9.8485,9.8561,9.8108,9.8561,250200.0
2008-10-13 12:00:00,13.04,13.09,13.02,13.09,354700.0,9.8485,9.8863,9.8334,9.8863,354700.0
2008-10-13 12:10:00,13.09,13.1,13.06,13.08,288100.0,9.8863,9.8939,9.8636,9.8787,288100.0
2008-10-13 12:20:00,13.09,13.2,13.08,13.19,306500.0,9.8863,9.9694,9.8787,9.9618,306500.0
2008-10-13 12:30:00,13.2,13.2,13.14,13.15,335600.0,9.9694,9.9694,9.9241,9.9316,335600.0
2008-10-13 12:40:00,13.16,13.16,13.13,13.15,416600.0,9.9392,9.9392,9.9165,9.9316,416600.0
2008-10-13 12:50:00,13.14,13.15,13.11,13.15,326600.0,9.9241,9.9316,9.9014,9.9316,326600.0
2008-10-13 13:00:00,13.15,13.15,13.14,13.15,210100.0,9.9316,9.9316,9.9241,9.9316,210100.0
2008-10-13 13:10:00,13.14,13.18,13.14,13.15,375900.0,9.9241,9.9543,9.9241,9.9316,375900.0
2008-10-13 13:20:00,13.14,13.2,13.14,13.19,224800.0,9.9241,9.9694,9.9241,9.9618,224800.0
2008-10-13 13:30:00,13.19,13.2,13.16,13.17,469800.0,9.9618,9.9694,9.9392,9.9467,469800.0
2008-10-13 13:40:00,13.16,13.17,13.12,13.13,415200.0,9.9392,9.9467,9.909,9.9165,415200.0
2008-10-13 13:50:00,13.13,13.14,13.06,13.07,359600.0,9.9165,9.9241,9.8636,9.8712,359600.0
2008-10-13 14:00:00,13.07,13.15,13.06,13.1,618500.0,9.8712,9.9316,9.8636,9.8939,618500.0
2008-10-13 14:10:00,13.1,13.16,13.08,13.15,406600.0,9.8939,9.9392,9.8787,9.9316,406600.0
2008-10-13 14:20:00,13.15,13.16,13.08,13.1,337000.0,9.9316,9.9392,9.8787,9.8939,337000.0
2008-10-13 14:30:00,13.1,13.15,13.08,13.14,337700.0,9.8939,9.9316,9.8787,9.9241,337700.0
2008-10-13 14:40:00,13.15,13.16,13.13,13.15,524700.0,9.9316,9.9392,9.9165,9.9316,524700.0
2008-10-13 14:50:00,13.14,13.23,13.12,13.2,534700.0,9.9241,9.992,9.909,9.9694,534700.0
2008-10-13 15:00:00,13.19,13.26,13.19,13.21,1183900.0,9.9618,10.0147,9.9618,9.9769,1183900.0
2008-10-13 15:10:00,13.21,13.25,13.18,13.24,604600.0,9.9769,10.0071,9.9543,9.9996,604600.0
2008-10-13 15:20:00,13.24,13.25,13.23,13.23,559600.0,9.9996,10.0071,9.992,9.992,559600.0
2008-10-13 15:30:00,13.23,13.25,13.22,13.25,541900.0,9.992,10.0071,9.9845,10.0071,541900.0
2008-10-13 15:40:00,13.24,13.26,13.22,13.25,1025300.0,9.9996,10.0147,9.9845,10.0071,1025300.0
2008-10-13 15:50:00,13.25,13.43,13.23,13.42,3480400.0,10.0071,10.1431,9.992,10.1355,3480400.0
2008-10-14 09:30:00,14.0,14.02,13.47,13.49,1504100.0,10.5736,10.5887,10.1733,10.1884,1504100.0
2008-10-14 09:40:00,13.48,13.66,13.28,13.41,1528100.0,10.1808,10.3168,10.0298,10.128,1528100.0
2008-10-14 09:50:00,13.4,13.5,13.23,13.29,1223800.0,10.1204,10.196,9.992,10.0373,1223800.0
2008-10-14 10:00:00,13.3,13.42,13.21,13.28,1572100.0,10.0449,10.1355,9.9769,10.0298,1572100.0
2008-10-14 10:10:00,13.27,13.37,13.14,13.34,1236900.0,10.0222,10.0978,9.9241,10.0751,1236900.0
2008-10-14 10:20:00,13.34,13.39,13.26,13.26,974100.0,10.0751,10.1129,10.0147,10.0147,974100.0
2008-10-14 10:30:00,13.26,13.33,13.14,13.19,749600.0,10.0147,10.0676,9.9241,9.9618,749600.0
2008-10-14 10:40:00,13.19,13.2,13.03,13.16,1046600.0,9.9618,9.9694,9.841,9.9392,1046600.0
2008-10-14 10:50:00,13.17,13.25,13.13,13.19,553500.0,9.9467,10.0071,9.9165,9.9618,553500.0
2008-10-14 11:00:00,13.19,13.19,13.1,13.14,560700.0,9.9618,9.9618,9.8939,9.9241,560700.0
2008-10-14 11:10:00,13.14,13.14,13.06,13.12,695600.0,9.9241,9.9241,9.8636,9.909,695600.0
2008-10-14 11:20:00,13.11,13.23,13.09,13.21,592300.0,9.9014,9.992,9.8863,9.9769,592300.0
2008-10-14 11:30:00,13.2,13.25,13.18,13.18,1106600.0,9.9694,10.0071,9.9543,9.9543,1106600.0
2008-10-14 11:40:00,13.18,13.23,13.17,13.21,1393000.0,9.9543,9.992,9.9467,9.9769,1393000.0
2008-10-14 11:50:00,13.2,13.27,13.16,13.25,756400.0,9.9694,10.0222,9.9392,10.0071,756400.0
2008-10-14 12:00:00,13.24,13.26,13.17,13.22,603000.0,9.9996,10.0147,9.9467,9.9845,603000.0
2008-10-14 12:10:00,13.21,13.24,13.17,13.19,620800.0,9.9769,9.9996,9.9467,9.9618,620800.0
2008-10-14 12:20:00,13.19,13.23,13.18,13.23,432400.0,9.9618,9.992,9.9543,9.992,432400.0
2008-10-14 12:30:00,13.23,13.24,13.18,13.2,1010400.0,9.992,9.9996,9.9543,9.9694,1010400.0
2008-10-14 12:40:00,13.21,13.32,13.21,13.3,496800.0,9.9769,10.06,9.9769,10.0449,496800.0
2008-10-14 12:50:00,13.31,13.33,13.19,13.2,473700.0,10.0525,10.0676,9.9618,9.9694,473700.0
2008-10-14 13:00:00,13.19,13.22,13.14,13.22,407200.0,9.9618,9.9845,9.9241,9.9845,407200.0
2008-10-14 13:10:00,13.22,13.22,13.15,13.21,397200.0,9.9845,9.9845,9.9316,9.9769,397200.0
2008-10-14 13:20:00,13.21,13.3,13.16,13.2,711800.0,9.9769,10.0449,9.9392,9.9694,711800.0
2008-10-14 13:30:00,13.19,13.28,13.16,13.16,412700.0,9.9618,10.0298,9.9392,9.9392,412700.0
2008-10-14 13:40:00,13.16,13.2,13.16,13.16,437700.0,9.9392,9.9694,9.9392,9.9392,437700.0
2008-10-14 13:50:00,13.16,13.18,13.1,13.12,511300.0,9.9392,9.9543,9.8939,9.909,511300.0
2008-10-14 14:00:00,13.12,13.13,12.98,13.0,842000.0,9.909,9.9165,9.8032,9.8183,842000.0
2008-10-14 14:10:00,13.0,13.0,12.81,12.84,863700.0,9.8183,9.8183,9.6748,9.6975,863700.0
2008-10-14 14:20:00,12.86,12.91,12.78,12.91,1296300.0,9.7126,9.7504,9.6522,9.7504,1296300.0
2008-10-14 14:30:00,12.92,12.96,12.86,12.93,626400.0,9.7579,9.7881,9.7126,9.7655,626400.0
2008-10-14 14:40:00,12.92,12.93,12.72,12.73,853000.0,9.7579,9.7655,9.6069,9.6144,853000.0
2008-10-14 14:50:00,12.73,12.81,12.7,12.75,907500.0,9.6144,9.6748,9.5917,9.6295,907500.0
2008-10-14 15:00:00,12.76,12.86,12.73,12.86,958900.0,9.6371,9.7126,9.6144,9.7126,958900.0
2008-10-14 15:10:00,12.86,13.0,12.84,12.93,991800.0,9.7126,9.8183,9.6975,9.7655,991800.0
2008-10-14 15:20:00,12.92,12.93,12.76,12.85,982800.0,9.7579,9.7655,9.6371,9.705,982800.0
2008-10-14 15:30:00,12.86,12.86,12.74,12.76,1613600.0,9.7126,9.7126,9.622,9.6371,1613600.0
2008-10-14 15:40:00,12.76,12.89,12.75,12.82,1159100.0,9.6371,9.7352,9.6295,9.6824,1159100.0
2008-10-14 15:50:00,12.82,12.82,12.72,12.72,1575200.0,9.6824,9.6824,9.6069,9.6069,1575200.0
2008-10-15 09:30:00,12.67,12.69,12.37,12.42,1041900.0,9.5691,9.5842,9.3425,9.3803,1041900.0
2008-10-15 09:40:00,12.41,12.56,12.35,12.38,945400.0,9.3727,9.486,9.3274,9.3501,945400.0
2008-10-15 09:50:00,12.38,12.55,12.34,12.53,772700.0,9.3501,9.4785,9.3199,9.4634,772700.0
2008-10-15 10:00:00,12.53,12.53,12.34,12.43,713100.0,9.4634,9.4634,9.3199,9.3878,713100.0
2008-10-15 10:10:00,12.42,12.53,12.4,12.48,511400.0,9.3803,9.4634,9.3652,9.4256,511400.0
2008-10-15 10:20:00,12.48,12.66,12.48,12.64,682600.0,9.4256,9.5615,9.4256,9.5464,682600.0
2008-10-15 10:30:00,12.64,12.75,12.62,12.67,703600.0,9.5464,9.6295,9.5313,9.5691,703600.0
2008-10-15 10:40:00,12.68,12.68,12.49,12.51,573400.0,9.5766,9.5766,9.4331,9.4482,573400.0
2008-10-15 10:50:00,12.5,12.53,12.42,12.42,655300.0,9.4407,9.4634,9.3803,9.3803,655300.0
2008-10-15 11:00:00,12.43,12.54,12.4,12.53,385200.0,9.3878,9.4709,9.3652,9.4634,385200.0
2008-10-15 11:10:00,12.53,12.59,12.51,12.58,527300.0,9.4634,9.5087,9.4482,9.5011,527300.0
2008-10-15 11:20:00,12.58,12.59,12.47,12.54,585200.0,9.5011,9.5087,9.418,9.4709,585200.0
2008-10-15 11:30:00,12.54,12.56,12.43,12.45,617200.0,9.4709,9.486,9.3878,9.4029,617200.0
2008-10-15 11:40:00,12.44,12.47,12.31,12.32,724400.0,9.3954,9.418,9.2972,9.3048,724400.0
2008-10-15 11:50:00,12.33,12.33,12.2,12.2,1021800.0,9.3123,9.3123,9.2141,9.2141,1021800.0
2008-10-15 12:00:00,12.2,12.24,12.17,12.18,713000.0,9.2141,9.2443,9.1915,9.199,713000.0
2008-10-15 12:10:00,12.18,12.18,12.0,12.0,1752500.0,9.199,9.199,9.0631,9.0631,1752500.0
2008-10-15 12:20:00,12.0,12.0,11.79,11.8,2215700.0,9.0631,9.0631,8.9045,8.912,2215700.0
2008-10-15 12:30:00,11.81,12.02,11.8,12.0,1013000.0,8.9196,9.0782,8.912,9.0631,1013000.0
2008-10-15 12:40:00,12.02,12.12,11.99,12.08,1307400.0,9.0782,9.1537,9.0555,9.1235,1307400.0
2008-10-15 12:50:00,12.08,12.12,12.02,12.07,599800.0,9.1235,9.1537,9.0782,9.1159,599800.0
2008-10-15 13:00:00,12.08,12.08,11.99,12.01,693700.0,9.1235,9.1235,9.0555,9.0706,693700.0
2008-10-15 13:10:00,12.01,12.03,11.95,11.95,406500.0,9.0706,9.0857,9.0253,9.0253,406500.0
2008-10-15 13:20:00,11.95,12.75,11.85,11.9,1247300.0,9.0253,9.6295,8.9498,8.9875,1247300.0
2008-10-15 13:30:00,11.9,11.91,11.72,11.8,709300.0,8.9875,8.9951,8.8516,8.912,709300.0
2008-10-15 13:40:00,11.8,11.87,11.76,11.84,722300.0,8.912,8.9649,8.8818,8.9422,722300.0
2008-10-15 13:50:00,11.84,11.85,11.74,11.77,576900.0,8.9422,8.9498,8.8667,8.8894,576900.0
2008-10-15 14:00:00,11.77,11.82,11.71,11.79,555800.0,8.8894,8.9271,8.844,8.9045,555800.0
2008-10-15 14:10:00,11.8,11.8,11.68,11.71,806000.0,8.912,8.912,8.8214,8.844,806000.0
2008-10-15 14:20:00,11.72,11.85,11.71,11.83,836300.0,8.8516,8.9498,8.844,8.9347,836300.0
2008-10-15 14:30:00,11.83,11.89,11.8,11.84,645400.0,8.9347,8.98,8.912,8.9422,645400.0
2008-10-15 14:40:00,11.84,12.0,11.84,12.0,1012900.0,8.9422,9.0631,8.9422,9.0631,1012900.0
2008-10-15 14:50:00,12.0,12.0,11.88,11.92,1122500.0,9.0631,9.0631,8.9724,9.0026,1122500.0
2008-10-15 15:00:00,11.92,12.03,11.84,11.98,1318300.0,9.0026,9.0857,8.9422,9.048,1318300.0
2008-10-15 15:10:00,11.98,12.0,11.84,11.87,911100.0,9.048,9.0631,8.9422,8.9649,911100.0
2008-10-15 15:20:00,11.87,11.88,11.72,11.75,1068400.0,8.9649,8.9724,8.8516,8.8743,1068400.0
2008-10-15 15:30:00,11.75,11.76,11.68,11.74,1018700.0,8.8743,8.8818,8.8214,8.8667,1018700.0
2008-10-15 15:40:00,11.73,11.76,11.66,11.66,904900.0,8.8592,8.8818,8.8063,8.8063,904900.0
2008-10-15 15:50:00,11.66,11.66,11.5,11.51,2374200.0,8.8063,8.8063,8.6854,8.693,2374200.0
2008-10-16 09:30:00,11.64,11.76,11.11,11.53,1461800.0,8.7912,8.8818,8.3909,8.7081,1461800.0
2008-10-16 09:40:00,11.53,11.87,11.5,11.84,1044200.0,8.7081,8.9649,8.6854,8.9422,1044200.0
2008-10-16 09:50:00,11.85,11.94,11.8,11.84,1203800.0,8.9498,9.0178,8.912,8.9422,1203800.0
2008-10-16 10:00:00,11.84,11.86,11.67,11.67,1199100.0,8.9422,8.9573,8.8138,8.8138,1199100.0
2008-10-16 10:10:00,11.66,11.72,11.25,11.46,1464300.0,8.8063,8.8516,8.4966,8.6552,1464300.0
2008-10-16 10:20:00,11.45,11.55,11.43,11.45,950800.0,8.6477,8.7232,8.6326,8.6477,950800.0
2008-10-16 10:30:00,11.45,11.5,11.35,11.45,842600.0,8.6477,8.6854,8.5722,8.6477,842600.0
2008-10-16 10:40:00,11.45,11.65,11.4,11.64,1000400.0,8.6477,8.7987,8.6099,8.7912,1000400.0
2008-10-16 10:50:00,11.63,11.67,11.49,11.5,795500.0,8.7836,8.8138,8.6779,8.6854,795500.0
2008-10-16 11:00:00,11.5,11.51,11.36,11.37,766100.0,8.6854,8.693,8.5797,8.5873,766100.0
2008-10-16 11:10:00,11.37,11.4,11.29,11.36,750900.0,8.5873,8.6099,8.5268,8.5797,750900.0
2008-10-16 11:20:00,11.36,11.51,11.34,11.4,460000.0,8.5797,8.693,8.5646,8.6099,460000.0
2008-10-16 11:30:00,11.41,11.62,11.4,11.56,778600.0,8.6175,8.7761,8.6099,8.7308,778600.0
2008-10-16 11:40:00,11.56,11.74,11.55,11.67,1108300.0,8.7308,8.8667,8.7232,8.8138,1108300.0
2008-10-16 11:50:00,11.67,11.79,11.61,11.74,1294100.0,8.8138,8.9045,8.7685,8.8667,1294100.0
2008-10-16 12:00:00,11.74,11.83,11.68,11.8,829000.0,8.8667,8.9347,8.8214,8.912,829000.0
2008-10-16 12:10:00,11.8,12.08,11.8,11.98,1009400.0,8.912,9.1235,8.912,9.048,1009400.0
2008-10-16 12:20:00,11.99,12.13,11.97,11.98,784500.0,9.0555,9.1613,9.0404,9.048,784500.0
2008-10-16 12:30:00,11.98,12.1,11.95,12.1,791200.0,9.048,9.1386,9.0253,9.1386,791200.0
2008-10-16 12:40:00,12.09,12.13,11.93,12.02,771600.0,9.131,9.1613,9.0102,9.0782,771600.0
2008-10-16 12:50:00,12.02,12.05,11.91,11.98,850800.0,9.0782,9.1008,8.9951,9.048,850800.0
2008-10-16 13:00:00,11.97,12.07,11.87,11.87,715600.0,9.0404,9.1159,8.9649,8.9649,715600.0
2008-10-16 13:10:00,11.88,12.04,11.86,11.98,575500.0,8.9724,9.0933,8.9573,9.048,575500.0
2008-10-16 13:20:00,11.98,12.09,11.92,11.95,408100.0,9.048,9.131,9.0026,9.0253,408100.0
2008-10-16 13:30:00,11.96,11.97,11.76,11.8,472800.0,9.0329,9.0404,8.8818,8.912,472800.0
2008-10-16 13:40:00,11.79,11.94,11.79,11.91,400800.0,8.9045,9.0178,8.9045,8.9951,400800.0
2008-10-16 13:50:00,11.91,12.05,11.88,12.01,697800.0,8.9951,9.1008,8.9724,9.0706,697800.0
2008-10-16 14:00:00,12.01,12.04,11.91,11.93,473500.0,9.0706,9.0933,8.9951,9.0102,473500.0
2008-10-16 14:10:00,11.94,11.98,11.86,11.9,400600.0,9.0178,9.048,8.9573,8.9875,400600.0
2008-10-16 14:20:00,11.89,11.91,11.78,11.85,471900.0,8.98,8.9951,8.8969,8.9498,471900.0
2008-10-16 14:30:00,11.86,11.96,11.8,11.96,486400.0,8.9573,9.0329,8.912,9.0329,486400.0
2008-10-16 14:40:00,11.96,12.08,11.93,12.07,582500.0,9.0329,9.1235,9.0102,9.1159,582500.0
2008-10-16 14:50:00,12.07,12.15,12.04,12.08,643500.0,9.1159,9.1764,9.0933,9.1235,643500.0
2008-10-16 15:00:00,12.09,12.29,12.03,12.29,712700.0,9.131,9.2821,9.0857,9.2821,712700.0
2008-10-16 15:10:00,12.29,12.4,12.21,12.32,738500.0,9.2821,9.3652,9.2217,9.3048,738500.0
2008-10-16 15:20:00,12.31,12.32,12.2,12.29,874600.0,9.2972,9.3048,9.2141,9.2821,874600.0
2008-10-16 15:30:00,12.28,12.36,12.14,12.26,1183800.0,9.2745,9.335,9.1688,9.2594,1183800.0
2008-10-16 15:40:00,12.26,12.49,12.26,12.49,776400.0,9.2594,9.4331,9.2594,9.4331,776400.0
2008-10-16 15:50:00,12.49,12.52,12.41,12.52,1706100.0,9.4331,9.4558,9.3727,9.4558,1706100.0
2008-10-17 09:30:00,12.39,12.45,12.1,12.14,2792700.0,9.3576,9.4029,9.1386,9.1688,2792700.0
2008-10-17 09:40:00,12.14,12.2,12.1,12.16,1004600.0,9.1688,9.2141,9.1386,9.1839,1004600.0
2008-10-17 09:50:00,12.15,12.19,12.06,12.12,922000.0,9.1764,9.2066,9.1084,9.1537,922000.0
2008-10-17 10:00:00,12.12,12.16,12.1,12.14,1219400.0,9.1537,9.1839,9.1386,9.1688,1219400.0
2008-10-17 10:10:00,12.14,12.16,12.04,12.12,766300.0,9.1688,9.1839,9.0933,9.1537,766300.0
2008-10-17 10:20:00,12.12,12.13,12.01,12.12,935600.0,9.1537,9.1613,9.0706,9.1537,935600.0
2008-10-17 10:30:00,12.13,12.15,12.05,12.13,660100.0,9.1613,9.1764,9.1008,9.1613,660100.0
2008-10-17 10:40:00,12.13,12.15,12.1,12.11,888100.0,9.1613,9.1764,9.1386,9.1461,888100.0
2008-10-17 10:50:00,12.11,12.16,12.09,12.12,718300.0,9.1461,9.1839,9.131,9.1537,718300.0
2008-10-17 11:00:00,12.13,12.26,12.12,12.23,425600.0,9.1613,9.2594,9.1537,9.2368,425600.0
2008-10-17 11:10:00,12.22,12.22,12.14,12.18,580700.0,9.2292,9.2292,9.1688,9.199,580700.0
2008-10-17 11:20:00,12.17,12.2,12.1,12.13,532700.0,9.1915,9.2141,9.1386,9.1613,532700.0
2008-10-17 11:30:00,12.12,12.16,12.09,12.13,532500.0,9.1537,9.1839,9.131,9.1613,532500.0
2008-10-17 11:40:00,12.13,12.18,12.1,12.15,403200.0,9.1613,9.199,9.1386,9.1764,403200.0
2008-10-17 11:50:00,12.16,12.17,12.13,12.14,295800.0,9.1839,9.1915,9.1613,9.1688,295800.0
2008-10-17 12:00:00,12.14,12.16,12.1,12.14,251300.0,9.1688,9.1839,9.1386,9.1688,251300.0
2008-10-17 12:10:00,12.14,12.21,12.13,12.16,522000.0,9.1688,9.2217,9.1613,9.1839,522000.0
2008-10-17 12:20:00,12.16,12.21,12.14,12.18,297400.0,9.1839,9.2217,9.1688,9.199,297400.0
2008-10-17 12:30:00,12.18,12.2,12.14,12.16,210000.0,9.199,9.2141,9.1688,9.1839,210000.0
2008-10-17 12:40:00,12.16,12.21,12.13,12.2,553400.0,9.1839,9.2217,9.1613,9.2141,553400.0
2008-10-17 12:50:00,12.2,12.31,12.17,12.27,425900.0,9.2141,9.2972,9.1915,9.267,425900.0
2008-10-17 13:00:00,12.27,12.31,12.2,12.22,629000.0,9.267,9.2972,9.2141,9.2292,629000.0
2008-10-17 13:10:00,12.22,12.26,12.19,12.26,588000.0,9.2292,9.2594,9.2066,9.2594,588000.0
2008-10-17 13:20:00,12.26,12.33,12.26,12.3,451700.0,9.2594,9.3123,9.2594,9.2896,451700.0
2008-10-17 13:30:00,12.3,12.32,12.28,12.31,610800.0,9.2896,9.3048,9.2745,9.2972,610800.0
2008-10-17 13:40:00,12.32,12.34,12.25,12.27,512800.0,9.3048,9.3199,9.2519,9.267,512800.0
2008-10-17 13:50:00,12.27,12.3,12.22,12.27,445400.0,9.267,9.2896,9.2292,9.267,445400.0
2008-10-17 14:00:00,12.27,12.31,12.23,12.23,723200.0,9.267,9.2972,9.2368,9.2368,723200.0
2008-10-17 14:10:00,12.23,12.26,12.22,12.24,483700.0,9.2368,9.2594,9.2292,9.2443,483700.0
2008-10-17 14:20:00,12.23,12.24,12.13,12.14,522900.0,9.2368,9.2443,9.1613,9.1688,522900.0
2008-10-17 14:30:00,12.14,12.26,12.1,12.1,630600.0,9.1688,9.2594,9.1386,9.1386,630600.0
2008-10-17 14:40:00,12.1,12.24,12.06,12.24,625500.0,9.1386,9.2443,9.1084,9.2443,625500.0
2008-10-17 14:50:00,12.24,12.24,12.14,12.19,491700.0,9.2443,9.2443,9.1688,9.2066,491700.0
2008-10-17 15:00:00,12.2,12.22,12.17,12.19,776700.0,9.2141,9.2292,9.1915,9.2066,776700.0
2008-10-17 15:10:00,12.18,12.18,12.08,12.09,718100.0,9.199,9.199,9.1235,9.131,718100.0
2008-10-17 15:20:00,12.09,12.11,12.01,12.07,939900.0,9.131,9.1461,9.0706,9.1159,939900.0
2008-10-17 15:30:00,12.08,12.14,11.96,12.01,847100.0,9.1235,9.1688,9.0329,9.0706,847100.0
2008-10-17 15:40:00,12.01,12.06,11.95,11.97,1388000.0,9.0706,9.1084,9.0253,9.0404,1388000.0
2008-10-17 15:50:00,11.97,12.01,11.94,11.99,1399400.0,9.0404,9.0706,9.0178,9.0555,1399400.0
2008-10-20 09:30:00,12.49,12.53,12.4,12.48,2586600.0,9.4331,9.4634,9.3652,9.4256,2586600.0
2008-10-20 09:40:00,12.48,12.68,12.43,12.65,2140000.0,9.4256,9.5766,9.3878,9.554,2140000.0
2008-10-20 09:50:00,12.65,12.9,12.62,12.87,1775700.0,9.554,9.7428,9.5313,9.7201,1775700.0
2008-10-20 10:00:00,12.88,13.12,12.88,12.9,1864600.0,9.7277,9.909,9.7277,9.7428,1864600.0
2008-10-20 10:10:00,12.9,12.96,12.75,12.75,1170300.0,9.7428,9.7881,9.6295,9.6295,1170300.0
2008-10-20 10:20:00,12.76,12.81,12.71,12.75,595200.0,9.6371,9.6748,9.5993,9.6295,595200.0
2008-10-20 10:30:00,12.76,12.81,12.73,12.8,731300.0,9.6371,9.6748,9.6144,9.6673,731300.0
2008-10-20 10:40:00,12.8,12.8,12.69,12.76,846700.0,9.6673,9.6673,9.5842,9.6371,846700.0
2008-10-20 10:50:00,12.76,12.8,12.69,12.74,520500.0,9.6371,9.6673,9.5842,9.622,520500.0
2008-10-20 11:00:00,12.74,12.75,12.64,12.71,604900.0,9.622,9.6295,9.5464,9.5993,604900.0
2008-10-20 11:10:00,12.71,12.75,12.65,12.73,695000.0,9.5993,9.6295,9.554,9.6144,695000.0
2008-10-20 11:20:00,12.73,12.74,12.67,12.69,506700.0,9.6144,9.622,9.5691,9.5842,506700.0
2008-10-20 11:30:00,12.7,12.7,12.61,12.64,420700.0,9.5917,9.5917,9.5238,9.5464,420700.0
2008-10-20 11:40:00,12.64,12.71,12.62,12.66,461300.0,9.5464,9.5993,9.5313,9.5615,461300.0
2008-10-20 11:50:00,12.67,12.71,12.65,12.68,504000.0,9.5691,9.5993,9.554,9.5766,504000.0
2008-10-20 12:00:00,12.68,12.69,12.63,12.67,254300.0,9.5766,9.5842,9.5389,9.5691,254300.0
2008-10-20 12:10:00,12.67,12.77,12.67,12.75,829800.0,9.5691,9.6446,9.5691,9.6295,829800.0
2008-10-20 12:20:00,12.75,12.8,12.68,12.72,677800.0,9.6295,9.6673,9.5766,9.6069,677800.0
2008-10-20 12:30:00,12.72,12.76,12.69,12.71,448600.0,9.6069,9.6371,9.5842,9.5993,448600.0
2008-10-20 12:40:00,12.71,12.72,12.66,12.7,338600.0,9.5993,9.6069,9.5615,9.5917,338600.0
2008-10-20 12:50:00,12.7,12.7,12.64,12.68,512800.0,9.5917,9.5917,9.5464,9.5766,512800.0
2008-10-20 13:00:00,12.67,12.67,12.6,12.66,306600.0,9.5691,9.5691,9.5162,9.5615,306600.0
2008-10-20 13:10:00,12.65,12.71,12.64,12.7,350800.0,9.554,9.5993,9.5464,9.5917,350800.0
2008-10-20 13:20:00,12.7,12.76,12.68,12.74,684800.0,9.5917,9.6371,9.5766,9.622,684800.0
2008-10-20 13:30:00,12.74,12.78,12.67,12.7,604200.0,9.622,9.6522,9.5691,9.5917,604200.0
2008-10-20 13:40:00,12.7,12.72,12.67,12.7,585500.0,9.5917,9.6069,9.5691,9.5917,585500.0
2008-10-20 13:50:00,12.7,12.71,12.64,12.65,699200.0,9.5917,9.5993,9.5464,9.554,699200.0
2008-10-20 14:00:00,12.65,12.82,12.65,12.79,935200.0,9.554,9.6824,9.554,9.6597,935200.0
2008-10-20 14:10:00,12.79,12.8,12.73,12.76,540200.0,9.6597,9.6673,9.6144,9.6371,540200.0
2008-10-20 14:20:00,12.75,12.79,12.68,12.72,316900.0,9.6295,9.6597,9.5766,9.6069,316900.0
2008-10-20 14:30:00,12.73,12.78,12.67,12.73,796500.0,9.6144,9.6522,9.5691,9.6144,796500.0
2008-10-20 14:40:00,12.74,12.79,12.72,12.74,632500.0,9.622,9.6597,9.6069,9.622,632500.0
2008-10-20 14:50:00,12.73,12.74,12.68,12.72,373400.0,9.6144,9.622,9.5766,9.6069,373400.0
2008-10-20 15:00:00,12.72,12.72,12.63,12.69,978100.0,9.6069,9.6069,9.5389,9.5842,978100.0
2008-10-20 15:10:00,12.69,12.72,12.65,12.71,701400.0,9.5842,9.6069,9.554,9.5993,701400.0
2008-10-20 15:20:00,12.71,12.71,12.65,12.65,510700.0,9.5993,9.5993,9.554,9.554,510700.0
2008-10-20 15:30:00,12.65,12.71,12.62,12.68,1052400.0,9.554,9.5993,9.5313,9.5766,1052400.0
2008-10-20 15:40:00,12.68,12.71,12.66,12.7,592200.0,9.5766,9.5993,9.5615,9.5917,592200.0
2008-10-20 15:50:00,12.7,12.77,12.7,12.74,1830900.0,9.5917,9.6446,9.5917,9.622,1830900.0
2008-10-21 09:30:00,12.5,12.55,12.44,12.48,723300.0,9.4407,9.4785,9.3954,9.4256,723300.0
2008-10-21 09:40:00,12.47,12.5,12.41,12.48,865400.0,9.418,9.4407,9.3727,9.4256,865400.0
2008-10-21 09:50:00,12.47,12.51,12.46,12.5,654100.0,9.418,9.4482,9.4105,9.4407,654100.0
2008-10-21 10:00:00,12.5,12.51,12.46,12.5,512100.0,9.4407,9.4482,9.4105,9.4407,512100.0
2008-10-21 10:10:00,12.49,12.51,12.47,12.48,749800.0,9.4331,9.4482,9.418,9.4256,749800.0
2008-10-21 10:20:00,12.48,12.5,12.46,12.48,479700.0,9.4256,9.4407,9.4105,9.4256,479700.0
2008-10-21 10:30:00,12.48,12.51,12.44,12.5,531900.0,9.4256,9.4482,9.3954,9.4407,531900.0
2008-10-21 10:40:00,12.5,12.54,12.43,12.45,896000.0,9.4407,9.4709,9.3878,9.4029,896000.0
2008-10-21 10:50:00,12.45,12.47,12.41,12.45,431400.0,9.4029,9.418,9.3727,9.4029,431400.0
2008-10-21 11:00:00,12.44,12.53,12.44,12.5,436000.0,9.3954,9.4634,9.3954,9.4407,436000.0
2008-10-21 11:10:00,12.5,12.53,12.47,12.52,599900.0,9.4407,9.4634,9.418,9.4558,599900.0
2008-10-21 11:20:00,12.52,12.52,12.48,12.51,350000.0,9.4558,9.4558,9.4256,9.4482,350000.0
2008-10-21 11:30:00,12.51,12.53,12.48,12.49,178200.0,9.4482,9.4634,9.4256,9.4331,178200.0
2008-10-21 11:40:00,12.48,12.5,12.43,12.44,137500.0,9.4256,9.4407,9.3878,9.3954,137500.0
2008-10-21 11:50:00,12.43,12.44,12.29,12.31,575600.0,9.3878,9.3954,9.2821,9.2972,575600.0
2008-10-21 12:00:00,12.31,12.42,12.28,12.4,427600.0,9.2972,9.3803,9.2745,9.3652,427600.0
2008-10-21 12:10:00,12.4,12.44,12.33,12.35,224800.0,9.3652,9.3954,9.3123,9.3274,224800.0
2008-10-21 12:20:00,12.35,12.38,12.32,12.37,131600.0,9.3274,9.3501,9.3048,9.3425,131600.0
2008-10-21 12:30:00,12.36,12.47,12.36,12.46,154400.0,9.335,9.418,9.335,9.4105,154400.0
2008-10-21 12:40:00,12.46,12.47,12.32,12.36,461400.0,9.4105,9.418,9.3048,9.335,461400.0
2008-10-21 12:50:00,12.36,12.38,12.27,12.27,477300.0,9.335,9.3501,9.267,9.267,477300.0
2008-10-21 13:00:00,12.27,12.35,12.26,12.34,156300.0,9.267,9.3274,9.2594,9.3199,156300.0
2008-10-21 13:10:00,12.34,12.37,12.31,12.34,209100.0,9.3199,9.3425,9.2972,9.3199,209100.0
2008-10-21 13:20:00,12.33,12.4,12.31,12.31,314200.0,9.3123,9.3652,9.2972,9.2972,314200.0
2008-10-21 13:30:00,12.3,12.4,12.28,12.39,317200.0,9.2896,9.3652,9.2745,9.3576,317200.0
2008-10-21 13:40:00,12.39,12.4,12.35,12.38,132900.0,9.3576,9.3652,9.3274,9.3501,132900.0
2008-10-21 13:50:00,12.37,12.38,12.28,12.35,269600.0,9.3425,9.3501,9.2745,9.3274,269600.0
2008-10-21 14:00:00,12.35,12.36,12.28,12.3,346900.0,9.3274,9.335,9.2745,9.2896,346900.0
2008-10-21 14:10:00,12.3,12.36,12.29,12.35,305400.0,9.2896,9.335,9.2821,9.3274,305400.0
2008-10-21 14:20:00,12.35,12.36,12.34,12.35,296900.0,9.3274,9.335,9.3199,9.3274,296900.0
2008-10-21 14:30:00,12.35,12.36,12.33,12.36,255000.0,9.3274,9.335,9.3123,9.335,255000.0
2008-10-21 14:40:00,12.35,12.38,12.31,12.31,978200.0,9.3274,9.3501,9.2972,9.2972,978200.0
2008-10-21 14:50:00,12.32,12.36,12.3,12.35,383100.0,9.3048,9.335,9.2896,9.3274,383100.0
2008-10-21 15:00:00,12.34,12.46,12.34,12.36,600900.0,9.3199,9.4105,9.3199,9.335,600900.0
2008-10-21 15:10:00,12.36,12.41,12.31,12.31,310300.0,9.335,9.3727,9.2972,9.2972,310300.0
2008-10-21 15:20:00,12.32,12.33,12.27,12.28,496100.0,9.3048,9.3123,9.267,9.2745,496100.0
2008-10-21 15:30:00,12.29,12.31,12.22,12.28,607800.0,9.2821,9.2972,9.2292,9.2745,607800.0
2008-10-21 15:40:00,12.28,12.32,12.19,12.22,1948400.0,9.2745,9.3048,9.2066,9.2292,1948400.0
2008-10-21 15:50:00,12.23,12.32,12.22,12.24,2290000.0,9.2368,9.3048,9.2292,9.2443,2290000.0
2008-10-22 09:30:00,12.01,12.35,12.01,12.3,875700.0,9.0706,9.3274,9.0706,9.2896,875700.0
2008-10-22 09:40:00,12.3,12.42,12.28,12.33,1113900.0,9.2896,9.3803,9.2745,9.3123,1113900.0
2008-10-22 09:50:00,12.33,12.36,12.2,12.2,829300.0,9.3123,9.335,9.2141,9.2141,829300.0
2008-10-22 10:00:00,12.2,12.24,12.07,12.15,803000.0,9.2141,9.2443,9.1159,9.1764,803000.0
2008-10-22 10:10:00,12.15,12.25,12.13,12.18,563300.0,9.1764,9.2519,9.1613,9.199,563300.0
2008-10-22 10:20:00,12.18,12.23,12.16,12.21,649300.0,9.199,9.2368,9.1839,9.2217,649300.0
2008-10-22 10:30:00,12.21,12.29,12.19,12.24,490100.0,9.2217,9.2821,9.2066,9.2443,490100.0
2008-10-22 10:40:00,12.24,12.27,12.17,12.2,566000.0,9.2443,9.267,9.1915,9.2141,566000.0
2008-10-22 10:50:00,12.2,12.21,12.16,12.2,523900.0,9.2141,9.2217,9.1839,9.2141,523900.0
2008-10-22 11:00:00,12.19,12.2,12.11,12.14,375900.0,9.2066,9.2141,9.1461,9.1688,375900.0
2008-10-22 11:10:00,12.14,12.2,12.14,12.15,312000.0,9.1688,9.2141,9.1688,9.1764,312000.0
2008-10-22 11:20:00,12.16,12.17,12.11,12.15,309000.0,9.1839,9.1915,9.1461,9.1764,309000.0
2008-10-22 11:30:00,12.15,12.16,12.07,12.09,342600.0,9.1764,9.1839,9.1159,9.131,342600.0
2008-10-22 11:40:00,12.09,12.16,12.09,12.12,368100.0,9.131,9.1839,9.131,9.1537,368100.0
2008-10-22 11:50:00,12.12,12.15,12.11,12.15,255800.0,9.1537,9.1764,9.1461,9.1764,255800.0
2008-10-22 12:00:00,12.14,12.15,12.1,12.13,249900.0,9.1688,9.1764,9.1386,9.1613,249900.0
2008-10-22 12:10:00,12.13,12.13,12.06,12.09,558400.0,9.1613,9.1613,9.1084,9.131,558400.0
2008-10-22 12:20:00,12.09,12.1,12.07,12.08,466400.0,9.131,9.1386,9.1159,9.1235,466400.0
2008-10-22 12:30:00,12.08,12.15,12.06,12.08,552300.0,9.1235,9.1764,9.1084,9.1235,552300.0
2008-10-22 12:40:00,12.08,12.09,12.07,12.07,178900.0,9.1235,9.131,9.1159,9.1159,178900.0
2008-10-22 12:50:00,12.08,12.11,12.06,12.1,562200.0,9.1235,9.1461,9.1084,9.1386,562200.0
2008-10-22 13:00:00,12.1,12.11,12.05,12.08,243400.0,9.1386,9.1461,9.1008,9.1235,243400.0
2008-10-22 13:10:00,12.08,12.08,12.01,12.06,349000.0,9.1235,9.1235,9.0706,9.1084,349000.0
2008-10-22 13:20:00,12.06,12.07,11.98,12.02,329700.0,9.1084,9.1159,9.048,9.0782,329700.0
2008-10-22 13:30:00,12.02,12.03,11.92,11.96,474500.0,9.0782,9.0857,9.0026,9.0329,474500.0
2008-10-22 13:40:00,11.96,12.02,11.94,12.02,406300.0,9.0329,9.0782,9.0178,9.0782,406300.0
2008-10-22 13:50:00,12.02,12.05,11.99,12.03,243700.0,9.0782,9.1008,9.0555,9.0857,243700.0
2008-10-22 14:00:00,12.03,12.04,12.0,12.0,480800.0,9.0857,9.0933,9.0631,9.0631,480800.0
2008-10-22 14:10:00,12.0,12.06,11.99,12.04,239900.0,9.0631,9.1084,9.0555,9.0933,239900.0
2008-10-22 14:20:00,12.05,12.09,12.02,12.02,327600.0,9.1008,9.131,9.0782,9.0782,327600.0
2008-10-22 14:30:00,12.02,12.03,11.95,11.96,388400.0,9.0782,9.0857,9.0253,9.0329,388400.0
2008-10-22 14:40:00,11.96,11.96,11.86,11.92,519000.0,9.0329,9.0329,8.9573,9.0026,519000.0
2008-10-22 14:50:00,11.92,11.94,11.88,11.93,282900.0,9.0026,9.0178,8.9724,9.0102,282900.0
2008-10-22 15:00:00,11.93,11.97,11.89,11.93,449900.0,9.0102,9.0404,8.98,9.0102,449900.0
2008-10-22 15:10:00,11.94,11.95,11.77,11.78,576300.0,9.0178,9.0253,8.8894,8.8969,576300.0
2008-10-22 15:20:00,11.78,11.82,11.73,11.74,866500.0,8.8969,8.9271,8.8592,8.8667,866500.0
2008-10-22 15:30:00,11.74,11.76,11.62,11.63,1209900.0,8.8667,8.8818,8.7761,8.7836,1209900.0
2008-10-22 15:40:00,11.62,11.66,11.53,11.62,1929900.0,8.7761,8.8063,8.7081,8.7761,1929900.0
2008-10-22 15:50:00,11.61,11.74,11.57,11.64,2205700.0,8.7685,8.8667,8.7383,8.7912,2205700.0
2008-10-23 09:30:00,11.62,11.74,11.42,11.43,760500.0,8.7761,8.8667,8.625,8.6326,760500.0
2008-10-23 09:40:00,11.43,11.5,11.3,11.3,695000.0,8.6326,8.6854,8.5344,8.5344,695000.0
2008-10-23 09:50:00,11.3,11.37,11.26,11.32,777200.0,8.5344,8.5873,8.5042,8.5495,777200.0
2008-10-23 10:00:00,11.31,11.39,11.29,11.36,738600.0,8.5419,8.6024,8.5268,8.5797,738600.0
2008-10-23 10:10:00,11.36,11.51,11.34,11.4,1362100.0,8.5797,8.693,8.5646,8.6099,1362100.0
2008-10-23 10:20:00,11.4,11.43,11.28,11.33,534300.0,8.6099,8.6326,8.5193,8.557,534300.0
2008-10-23 10:30:00,11.32,11.43,11.3,11.35,585900.0,8.5495,8.6326,8.5344,8.5722,585900.0
2008-10-23 10:40:00,11.35,11.48,11.33,11.4,854900.0,8.5722,8.6703,8.557,8.6099,854900.0
2008-10-23 10:50:00,11.4,11.64,11.4,11.62,921400.0,8.6099,8.7912,8.6099,8.7761,921400.0
2008-10-23 11:00:00,11.63,11.68,11.49,11.54,694500.0,8.7836,8.8214,8.6779,8.7157,694500.0
2008-10-23 11:10:00,11.54,11.6,11.47,11.49,654800.0,8.7157,8.761,8.6628,8.6779,654800.0
2008-10-23 11:20:00,11.49,11.5,11.43,11.47,562000.0,8.6779,8.6854,8.6326,8.6628,562000.0
2008-10-23 11:30:00,11.47,11.5,11.44,11.49,745100.0,8.6628,8.6854,8.6401,8.6779,745100.0
2008-10-23 11:40:00,11.49,11.49,11.41,11.44,442100.0,8.6779,8.6779,8.6175,8.6401,442100.0
2008-10-23 11:50:00,11.44,11.5,11.42,11.47,494400.0,8.6401,8.6854,8.625,8.6628,494400.0
2008-10-23 12:00:00,11.47,11.47,11.38,11.38,317900.0,8.6628,8.6628,8.5948,8.5948,317900.0
2008-10-23 12:10:00,11.38,11.4,11.29,11.29,335900.0,8.5948,8.6099,8.5268,8.5268,335900.0
2008-10-23 12:20:00,11.29,11.35,11.21,11.22,497000.0,8.5268,8.5722,8.4664,8.474,497000.0
2008-10-23 12:30:00,11.22,11.27,11.18,11.2,479500.0,8.474,8.5117,8.4438,8.4589,479500.0
2008-10-23 12:40:00,11.2,11.32,11.17,11.23,370800.0,8.4589,8.5495,8.4362,8.4815,370800.0
2008-10-23 12:50:00,11.24,11.28,11.1,11.12,629900.0,8.4891,8.5193,8.3833,8.3984,629900.0
2008-10-23 13:00:00,11.13,11.16,11.03,11.11,865300.0,8.406,8.4287,8.3305,8.3909,865300.0
2008-10-23 13:10:00,11.11,11.21,11.09,11.16,484400.0,8.3909,8.4664,8.3758,8.4287,484400.0
2008-10-23 13:20:00,11.16,11.17,11.11,11.12,570100.0,8.4287,8.4362,8.3909,8.3984,570100.0
2008-10-23 13:30:00,11.12,11.15,11.01,11.13,906300.0,8.3984,8.4211,8.3154,8.406,906300.0
2008-10-23 13:40:00,11.12,11.2,11.12,11.16,685700.0,8.3984,8.4589,8.3984,8.4287,685700.0
2008-10-23 13:50:00,11.15,11.17,11.08,11.14,388700.0,8.4211,8.4362,8.3682,8.4135,388700.0
2008-10-23 14:00:00,11.14,11.15,11.06,11.09,425600.0,8.4135,8.4211,8.3531,8.3758,425600.0
2008-10-23 14:10:00,11.09,11.1,10.99,10.99,536500.0,8.3758,8.3833,8.3003,8.3003,536500.0
2008-10-23 14:20:00,10.98,11.04,10.94,11.01,585200.0,8.2927,8.338,8.2625,8.3154,585200.0
2008-10-23 14:30:00,11.0,11.12,10.96,11.11,472500.0,8.3078,8.3984,8.2776,8.3909,472500.0
2008-10-23 14:40:00,11.11,11.13,10.96,10.96,915200.0,8.3909,8.406,8.2776,8.2776,915200.0
2008-10-23 14:50:00,10.96,11.03,10.96,11.02,777800.0,8.2776,8.3305,8.2776,8.3229,777800.0
2008-10-23 15:00:00,11.02,11.18,10.97,11.17,866300.0,8.3229,8.4438,8.2852,8.4362,866300.0
2008-10-23 15:10:00,11.17,11.23,11.06,11.07,997500.0,8.4362,8.4815,8.3531,8.3607,997500.0
2008-10-23 15:20:00,11.07,11.2,11.03,11.08,930000.0,8.3607,8.4589,8.3305,8.3682,930000.0
2008-10-23 15:30:00,11.08,11.09,10.94,10.96,1082900.0,8.3682,8.3758,8.2625,8.2776,1082900.0
2008-10-23 15:40:00,10.97,11.28,10.94,11.19,1192700.0,8.2852,8.5193,8.2625,8.4513,1192700.0
2008-10-23 15:50:00,11.26,11.39,11.12,11.36,2589300.0,8.5042,8.6024,8.3984,8.5797,2589300.0
2008-10-24 09:30:00,10.61,11.0,10.52,10.8,941400.0,8.0133,8.3078,7.9453,8.1568,941400.0
2008-10-24 09:40:00,10.82,10.99,10.71,10.99,844600.0,8.1719,8.3003,8.0888,8.3003,844600.0
2008-10-24 09:50:00,11.0,11.07,10.86,10.97,916900.0,8.3078,8.3607,8.2021,8.2852,916900.0
2008-10-24 10:00:00,10.97,11.21,10.91,10.98,1045500.0,8.2852,8.4664,8.2398,8.2927,1045500.0
2008-10-24 10:10:00,10.98,11.06,10.9,11.0,634500.0,8.2927,8.3531,8.2323,8.3078,634500.0
2008-10-24 10:20:00,10.99,11.05,10.86,10.91,436800.0,8.3003,8.3456,8.2021,8.2398,436800.0
2008-10-24 10:30:00,10.91,10.95,10.83,10.87,602800.0,8.2398,8.2701,8.1794,8.2096,602800.0
2008-10-24 10:40:00,10.87,10.93,10.82,10.88,472200.0,8.2096,8.2549,8.1719,8.2172,472200.0
2008-10-24 10:50:00,10.88,11.01,10.88,11.0,364600.0,8.2172,8.3154,8.2172,8.3078,364600.0
2008-10-24 11:00:00,11.0,11.14,11.0,11.11,626900.0,8.3078,8.4135,8.3078,8.3909,626900.0
2008-10-24 11:10:00,11.12,11.12,11.03,11.1,281200.0,8.3984,8.3984,8.3305,8.3833,281200.0
2008-10-24 11:20:00,11.09,11.28,11.09,11.24,827200.0,8.3758,8.5193,8.3758,8.4891,827200.0
2008-10-24 11:30:00,11.24,11.47,11.24,11.45,677800.0,8.4891,8.6628,8.4891,8.6477,677800.0
2008-10-24 11:40:00,11.45,11.74,11.44,11.7,1145900.0,8.6477,8.8667,8.6401,8.8365,1145900.0
2008-10-24 11:50:00,11.7,11.7,11.57,11.64,973900.0,8.8365,8.8365,8.7383,8.7912,973900.0
2008-10-24 12:00:00,11.64,11.64,11.59,11.61,519800.0,8.7912,8.7912,8.7534,8.7685,519800.0
2008-10-24 12:10:00,11.61,11.63,11.47,11.47,1037000.0,8.7685,8.7836,8.6628,8.6628,1037000.0
2008-10-24 12:20:00,11.48,11.49,11.27,11.29,657000.0,8.6703,8.6779,8.5117,8.5268,657000.0
2008-10-24 12:30:00,11.29,11.31,11.21,11.24,520800.0,8.5268,8.5419,8.4664,8.4891,520800.0
2008-10-24 12:40:00,11.24,11.24,11.15,11.22,436000.0,8.4891,8.4891,8.4211,8.474,436000.0
2008-10-24 12:50:00,11.21,11.25,11.17,11.19,430100.0,8.4664,8.4966,8.4362,8.4513,430100.0
2008-10-24 13:00:00,11.19,11.31,11.19,11.3,304800.0,8.4513,8.5419,8.4513,8.5344,304800.0
2008-10-24 13:10:00,11.3,11.4,11.28,11.39,270100.0,8.5344,8.6099,8.5193,8.6024,270100.0
2008-10-24 13:20:00,11.4,11.42,11.32,11.35,355200.0,8.6099,8.625,8.5495,8.5722,355200.0
2008-10-24 13:30:00,11.34,11.34,11.25,11.25,258200.0,8.5646,8.5646,8.4966,8.4966,258200.0
2008-10-24 13:40:00,11.25,11.3,11.22,11.22,364200.0,8.4966,8.5344,8.474,8.474,364200.0
2008-10-24 13:50:00,11.22,11.32,11.21,11.23,487600.0,8.474,8.5495,8.4664,8.4815,487600.0
2008-10-24 14:00:00,11.23,11.28,11.19,11.27,491900.0,8.4815,8.5193,8.4513,8.5117,491900.0
2008-10-24 14:10:00,11.28,11.4,11.27,11.4,448800.0,8.5193,8.6099,8.5117,8.6099,448800.0
2008-10-24 14:20:00,11.4,11.4,11.31,11.37,435700.0,8.6099,8.6099,8.5419,8.5873,435700.0
2008-10-24 14:30:00,11.37,11.54,11.37,11.46,563300.0,8.5873,8.7157,8.5873,8.6552,563300.0
2008-10-24 14:40:00,11.46,11.51,11.34,11.36,491800.0,8.6552,8.693,8.5646,8.5797,491800.0
2008-10-24 14:50:00,11.36,11.6,11.36,11.57,525300.0,8.5797,8.761,8.5797,8.7383,525300.0
2008-10-24 15:00:00,11.57,11.74,11.52,11.6,760800.0,8.7383,8.8667,8.7005,8.761,760800.0
2008-10-24 15:10:00,11.6,11.68,11.46,11.47,724300.0,8.761,8.8214,8.6552,8.6628,724300.0
2008-10-24 15:20:00,11.46,11.65,11.42,11.59,912000.0,8.6552,8.7987,8.625,8.7534,912000.0
2008-10-24 15:30:00,11.6,11.6,11.42,11.44,819400.0,8.761,8.761,8.625,8.6401,819400.0
2008-10-24 15:40:00,11.44,11.56,11.43,11.55,806100.0,8.6401,8.7308,8.6326,8.7232,806100.0
2008-10-24 15:50:00,11.54,11.55,11.4,11.42,1339400.0,8.7157,8.7232,8.6099,8.625,1339400.0
2008-10-27 09:30:00,11.18,11.27,10.92,11.23,764100.0,8.4438,8.5117,8.2474,8.4815,764100.0
2008-10-27 09:40:00,11.23,11.38,11.16,11.17,452000.0,8.4815,8.5948,8.4287,8.4362,452000.0
2008-10-27 09:50:00,11.16,11.27,11.13,11.23,564500.0,8.4287,8.5117,8.406,8.4815,564500.0
2008-10-27 10:00:00,11.24,11.39,11.17,11.21,583700.0,8.4891,8.6024,8.4362,8.4664,583700.0
2008-10-27 10:10:00,11.22,11.28,11.18,11.2,457800.0,8.474,8.5193,8.4438,8.4589,457800.0
2008-10-27 10:20:00,11.2,11.26,11.17,11.18,455000.0,8.4589,8.5042,8.4362,8.4438,455000.0
2008-10-27 10:30:00,11.18,11.22,11.13,11.19,402100.0,8.4438,8.474,8.406,8.4513,402100.0
2008-10-27 10:40:00,11.19,11.2,11.1,11.17,387000.0,8.4513,8.4589,8.3833,8.4362,387000.0
2008-10-27 10:50:00,11.17,11.31,11.16,11.28,329400.0,8.4362,8.5419,8.4287,8.5193,329400.0
2008-10-27 11:00:00,11.28,11.36,11.26,11.34,404200.0,8.5193,8.5797,8.5042,8.5646,404200.0
2008-10-27 11:10:00,11.34,11.47,11.32,11.41,712200.0,8.5646,8.6628,8.5495,8.6175,712200.0
2008-10-27 11:20:00,11.42,11.49,11.39,11.49,575600.0,8.625,8.6779,8.6024,8.6779,575600.0
2008-10-27 11:30:00,11.49,11.5,11.42,11.46,423300.0,8.6779,8.6854,8.625,8.6552,423300.0
2008-10-27 11:40:00,11.47,11.57,11.45,11.49,368700.0,8.6628,8.7383,8.6477,8.6779,368700.0
2008-10-27 11:50:00,11.49,11.53,11.46,11.51,561100.0,8.6779,8.7081,8.6552,8.693,561100.0
2008-10-27 12:00:00,11.5,11.69,11.5,11.68,506400.0,8.6854,8.8289,8.6854,8.8214,506400.0
2008-10-27 12:10:00,11.68,11.7,11.6,11.62,529200.0,8.8214,8.8365,8.761,8.7761,529200.0
2008-10-27 12:20:00,11.61,11.62,11.53,11.53,618100.0,8.7685,8.7761,8.7081,8.7081,618100.0
2008-10-27 12:30:00,11.53,11.62,11.5,11.59,295400.0,8.7081,8.7761,8.6854,8.7534,295400.0
2008-10-27 12:40:00,11.6,11.7,11.59,11.68,405700.0,8.761,8.8365,8.7534,8.8214,405700.0
2008-10-27 12:50:00,11.68,11.89,11.67,11.89,946500.0,8.8214,8.98,8.8138,8.98,946500.0
2008-10-27 13:00:00,11.88,11.92,11.71,11.73,476800.0,8.9724,9.0026,8.844,8.8592,476800.0
2008-10-27 13:10:00,11.72,11.78,11.72,11.73,223400.0,8.8516,8.8969,8.8516,8.8592,223400.0
2008-10-27 13:20:00,11.72,11.77,11.68,11.77,548500.0,8.8516,8.8894,8.8214,8.8894,548500.0
2008-10-27 13:30:00,11.77,11.83,11.74,11.81,397500.0,8.8894,8.9347,8.8667,8.9196,397500.0
2008-10-27 13:40:00,11.8,11.89,11.8,11.86,271100.0,8.912,8.98,8.912,8.9573,271100.0
2008-10-27 13:50:00,11.85,11.86,11.77,11.78,285600.0,8.9498,8.9573,8.8894,8.8969,285600.0
2008-10-27 14:00:00,11.8,11.82,11.77,11.81,164200.0,8.912,8.9271,8.8894,8.9196,164200.0
2008-10-27 14:10:00,11.81,11.81,11.68,11.7,487500.0,8.9196,8.9196,8.8214,8.8365,487500.0
2008-10-27 14:20:00,11.7,11.72,11.64,11.65,283800.0,8.8365,8.8516,8.7912,8.7987,283800.0
2008-10-27 14:30:00,11.65,11.69,11.63,11.64,279600.0,8.7987,8.8289,8.7836,8.7912,279600.0
2008-10-27 14:40:00,11.64,11.68,11.61,11.61,376100.0,8.7912,8.8214,8.7685,8.7685,376100.0
2008-10-27 14:50:00,11.62,11.63,11.53,11.56,628800.0,8.7761,8.7836,8.7081,8.7308,628800.0
2008-10-27 15:00:00,11.56,11.66,11.55,11.65,539500.0,8.7308,8.8063,8.7232,8.7987,539500.0
2008-10-27 15:10:00,11.65,11.73,11.64,11.66,483500.0,8.7987,8.8592,8.7912,8.8063,483500.0
2008-10-27 15:20:00,11.66,11.68,11.55,11.6,576400.0,8.8063,8.8214,8.7232,8.761,576400.0
2008-10-27 15:30:00,11.6,11.68,11.55,11.61,749500.0,8.761,8.8214,8.7232,8.7685,749500.0
2008-10-27 15:40:00,11.61,11.61,11.5,11.55,777400.0,8.7685,8.7685,8.6854,8.7232,777400.0
2008-10-27 15:50:00,11.56,11.56,11.29,11.32,1434700.0,8.7308,8.7308,8.5268,8.5495,1434700.0
2008-10-28 09:30:00,11.7,11.74,11.54,11.61,636400.0,8.8365,8.8667,8.7157,8.7685,636400.0
2008-10-28 09:40:00,11.61,11.74,11.55,11.7,525700.0,8.7685,8.8667,8.7232,8.8365,525700.0
2008-10-28 09:50:00,11.71,11.72,11.6,11.67,655800.0,8.844,8.8516,8.761,8.8138,655800.0
2008-10-28 10:00:00,11.67,11.68,11.48,11.49,981700.0,8.8138,8.8214,8.6703,8.6779,981700.0
2008-10-28 10:10:00,11.49,11.56,11.46,11.53,346400.0,8.6779,8.7308,8.6552,8.7081,346400.0
2008-10-28 10:20:00,11.54,11.55,11.47,11.53,391700.0,8.7157,8.7232,8.6628,8.7081,391700.0
2008-10-28 10:30:00,11.53,11.6,11.5,11.58,496200.0,8.7081,8.761,8.6854,8.7459,496200.0
2008-10-28 10:40:00,11.59,11.6,11.5,11.52,669100.0,8.7534,8.761,8.6854,8.7005,669100.0
2008-10-28 10:50:00,11.51,11.55,11.34,11.38,468200.0,8.693,8.7232,8.5646,8.5948,468200.0
2008-10-28 11:00:00,11.38,11.48,11.35,11.37,441300.0,8.5948,8.6703,8.5722,8.5873,441300.0
2008-10-28 11:10:00,11.37,11.38,11.31,11.38,375700.0,8.5873,8.5948,8.5419,8.5948,375700.0
2008-10-28 11:20:00,11.38,11.39,11.3,11.32,361100.0,8.5948,8.6024,8.5344,8.5495,361100.0
2008-10-28 11:30:00,11.32,11.44,11.31,11.42,472400.0,8.5495,8.6401,8.5419,8.625,472400.0
2008-10-28 11:40:00,11.41,11.47,11.38,11.39,257500.0,8.6175,8.6628,8.5948,8.6024,257500.0
2008-10-28 11:50:00,11.39,11.41,11.33,11.34,284900.0,8.6024,8.6175,8.557,8.5646,284900.0
2008-10-28 12:00:00,11.34,11.38,11.31,11.37,388000.0,8.5646,8.5948,8.5419,8.5873,388000.0
2008-10-28 12:10:00,11.38,11.41,11.33,11.39,293200.0,8.5948,8.6175,8.557,8.6024,293200.0
2008-10-28 12:20:00,11.38,11.39,11.33,11.33,115500.0,8.5948,8.6024,8.557,8.557,115500.0
2008-10-28 12:30:00,11.33,11.4,11.33,11.35,212400.0,8.557,8.6099,8.557,8.5722,212400.0
2008-10-28 12:40:00,11.34,11.43,11.33,11.36,312700.0,8.5646,8.6326,8.557,8.5797,312700.0
2008-10-28 12:50:00,11.37,11.37,11.28,11.32,539700.0,8.5873,8.5873,8.5193,8.5495,539700.0
2008-10-28 13:00:00,11.32,11.4,11.31,11.38,317500.0,8.5495,8.6099,8.5419,8.5948,317500.0
2008-10-28 13:10:00,11.38,11.42,11.34,11.35,412600.0,8.5948,8.625,8.5646,8.5722,412600.0
2008-10-28 13:20:00,11.35,11.36,11.28,11.3,414400.0,8.5722,8.5797,8.5193,8.5344,414400.0
2008-10-28 13:30:00,11.3,11.33,11.22,11.22,325900.0,8.5344,8.557,8.474,8.474,325900.0
2008-10-28 13:40:00,11.23,11.27,11.22,11.23,196100.0,8.4815,8.5117,8.474,8.4815,196100.0
2008-10-28 13:50:00,11.23,11.25,11.19,11.23,780400.0,8.4815,8.4966,8.4513,8.4815,780400.0
2008-10-28 14:00:00,11.23,11.24,11.21,11.23,363900.0,8.4815,8.4891,8.4664,8.4815,363900.0
2008-10-28 14:10:00,11.23,11.29,11.22,11.27,457000.0,8.4815,8.5268,8.474,8.5117,457000.0
2008-10-28 14:20:00,11.27,11.37,11.27,11.36,285400.0,8.5117,8.5873,8.5117,8.5797,285400.0
2008-10-28 14:30:00,11.36,11.48,11.36,11.4,523500.0,8.5797,8.6703,8.5797,8.6099,523500.0
2008-10-28 14:40:00,11.39,11.52,11.38,11.46,539200.0,8.6024,8.7005,8.5948,8.6552,539200.0
2008-10-28 14:50:00,11.46,11.59,11.46,11.5,781500.0,8.6552,8.7534,8.6552,8.6854,781500.0
2008-10-28 15:00:00,11.51,11.6,11.48,11.49,725700.0,8.693,8.761,8.6703,8.6779,725700.0
2008-10-28 15:10:00,11.49,11.7,11.49,11.69,909600.0,8.6779,8.8365,8.6779,8.8289,909600.0
2008-10-28 15:20:00,11.69,11.95,11.68,11.91,1753100.0,8.8289,9.0253,8.8214,8.9951,1753100.0
2008-10-28 15:30:00,11.91,12.05,11.83,12.03,1341000.0,8.9951,9.1008,8.9347,9.0857,1341000.0
2008-10-28 15:40:00,12.03,12.15,12.02,12.14,1404200.0,9.0857,9.1764,9.0782,9.1688,1404200.0
2008-10-28 15:50:00,12.14,12.46,12.13,12.44,2663600.0,9.1688,9.4105,9.1613,9.3954,2663600.0
2008-10-29 09:30:00,12.35,12.39,11.95,12.08,701200.0,9.3274,9.3576,9.0253,9.1235,701200.0
2008-10-29 09:40:00,12.08,12.2,12.08,12.17,579900.0,9.1235,9.2141,9.1235,9.1915,579900.0
2008-10-29 09:50:00,12.16,12.16,12.02,12.02,433800.0,9.1839,9.1839,9.0782,9.0782,433800.0
2008-10-29 10:00:00,12.02,12.08,11.96,12.08,523900.0,9.0782,9.1235,9.0329,9.1235,523900.0
2008-10-29 10:10:00,12.07,12.19,12.04,12.15,559600.0,9.1159,9.2066,9.0933,9.1764,559600.0
2008-10-29 10:20:00,12.15,12.15,12.1,12.12,210700.0,9.1764,9.1764,9.1386,9.1537,210700.0
2008-10-29 10:30:00,12.12,12.13,11.99,12.0,278200.0,9.1537,9.1613,9.0555,9.0631,278200.0
2008-10-29 10:40:00,12.0,12.02,11.93,11.93,334900.0,9.0631,9.0782,9.0102,9.0102,334900.0
2008-10-29 10:50:00,11.94,11.95,11.85,11.88,303400.0,9.0178,9.0253,8.9498,8.9724,303400.0
2008-10-29 11:00:00,11.87,11.94,11.86,11.92,324000.0,8.9649,9.0178,8.9573,9.0026,324000.0
2008-10-29 11:10:00,11.92,11.94,11.89,11.94,212400.0,9.0026,9.0178,8.98,9.0178,212400.0
2008-10-29 11:20:00,11.94,11.99,11.91,11.97,229400.0,9.0178,9.0555,8.9951,9.0404,229400.0
2008-10-29 11:30:00,11.98,11.98,11.92,11.92,168300.0,9.048,9.048,9.0026,9.0026,168300.0
2008-10-29 11:40:00,11.93,11.94,11.9,11.94,130600.0,9.0102,9.0178,8.9875,9.0178,130600.0
2008-10-29 11:50:00,11.94,11.97,11.93,11.95,238900.0,9.0178,9.0404,9.0102,9.0253,238900.0
2008-10-29 12:00:00,11.94,11.98,11.9,11.93,398900.0,9.0178,9.048,8.9875,9.0102,398900.0
2008-10-29 12:10:00,11.93,11.96,11.89,11.92,314200.0,9.0102,9.0329,8.98,9.0026,314200.0
2008-10-29 12:20:00,11.93,11.97,11.93,11.95,382700.0,9.0102,9.0404,9.0102,9.0253,382700.0
2008-10-29 12:30:00,11.95,12.08,11.94,12.05,881100.0,9.0253,9.1235,9.0178,9.1008,881100.0
2008-10-29 12:40:00,12.04,12.1,12.01,12.1,374800.0,9.0933,9.1386,9.0706,9.1386,374800.0
2008-10-29 12:50:00,12.1,12.16,12.09,12.1,463900.0,9.1386,9.1839,9.131,9.1386,463900.0
2008-10-29 13:00:00,12.1,12.11,12.06,12.08,106200.0,9.1386,9.1461,9.1084,9.1235,106200.0
2008-10-29 13:10:00,12.08,12.09,12.01,12.06,230000.0,9.1235,9.131,9.0706,9.1084,230000.0
2008-10-29 13:20:00,12.05,12.14,12.04,12.14,243200.0,9.1008,9.1688,9.0933,9.1688,243200.0
2008-10-29 13:30:00,12.14,12.23,12.13,12.2,484200.0,9.1688,9.2368,9.1613,9.2141,484200.0
2008-10-29 13:40:00,12.2,12.21,12.15,12.18,333000.0,9.2141,9.2217,9.1764,9.199,333000.0
2008-10-29 13:50:00,12.19,12.23,12.14,12.14,377300.0,9.2066,9.2368,9.1688,9.1688,377300.0
2008-10-29 14:00:00,12.14,12.15,12.0,12.02,506100.0,9.1688,9.1764,9.0631,9.0782,506100.0
2008-10-29 14:10:00,12.03,12.15,11.93,12.04,421900.0,9.0857,9.1764,9.0102,9.0933,421900.0
2008-10-29 14:20:00,12.03,12.14,11.91,12.0,511400.0,9.0857,9.1688,8.9951,9.0631,511400.0
2008-10-29 14:30:00,12.01,12.02,11.86,12.02,478700.0,9.0706,9.0782,8.9573,9.0782,478700.0
2008-10-29 14:40:00,12.02,12.15,12.01,12.12,410700.0,9.0782,9.1764,9.0706,9.1537,410700.0
2008-10-29 14:50:00,12.12,12.13,11.98,12.05,722600.0,9.1537,9.1613,9.048,9.1008,722600.0
2008-10-29 15:00:00,12.04,12.07,11.96,12.01,533600.0,9.0933,9.1159,9.0329,9.0706,533600.0
2008-10-29 15:10:00,12.0,12.24,11.95,12.24,833500.0,9.0631,9.2443,9.0253,9.2443,833500.0
2008-10-29 15:20:00,12.24,12.33,12.22,12.24,670900.0,9.2443,9.3123,9.2292,9.2443,670900.0
2008-10-29 15:30:00,12.24,12.29,12.09,12.15,775600.0,9.2443,9.2821,9.131,9.1764,775600.0
2008-10-29 15:40:00,12.15,12.27,12.15,12.22,1036600.0,9.1764,9.267,9.1764,9.2292,1036600.0
2008-10-29 15:50:00,12.22,12.28,11.91,11.98,2837900.0,9.2292,9.2745,8.9951,9.048,2837900.0
2008-10-30 09:30:00,12.42,12.46,12.2,12.42,1164000.0,9.3803,9.4105,9.2141,9.3803,1164000.0
2008-10-30 09:40:00,12.41,12.56,12.35,12.35,770400.0,9.3727,9.486,9.3274,9.3274,770400.0
2008-10-30 09:50:00,12.35,12.41,12.29,12.41,442100.0,9.3274,9.3727,9.2821,9.3727,442100.0
2008-10-30 10:00:00,12.41,12.41,12.26,12.37,457600.0,9.3727,9.3727,9.2594,9.3425,457600.0
2008-10-30 10:10:00,12.36,12.37,12.23,12.24,411600.0,9.335,9.3425,9.2368,9.2443,411600.0
2008-10-30 10:20:00,12.25,12.33,12.21,12.23,519400.0,9.2519,9.3123,9.2217,9.2368,519400.0
2008-10-30 10:30:00,12.23,12.24,12.11,12.16,708800.0,9.2368,9.2443,9.1461,9.1839,708800.0
2008-10-30 10:40:00,12.16,12.18,12.02,12.07,636000.0,9.1839,9.199,9.0782,9.1159,636000.0
2008-10-30 10:50:00,12.07,12.14,12.07,12.12,442300.0,9.1159,9.1688,9.1159,9.1537,442300.0
2008-10-30 11:00:00,12.12,12.18,12.1,12.13,461500.0,9.1537,9.199,9.1386,9.1613,461500.0
2008-10-30 11:10:00,12.13,12.15,12.03,12.04,378800.0,9.1613,9.1764,9.0857,9.0933,378800.0
2008-10-30 11:20:00,12.03,12.15,12.03,12.12,556000.0,9.0857,9.1764,9.0857,9.1537,556000.0
2008-10-30 11:30:00,12.12,12.14,12.06,12.12,490800.0,9.1537,9.1688,9.1084,9.1537,490800.0
2008-10-30 11:40:00,12.12,12.17,12.06,12.08,346500.0,9.1537,9.1915,9.1084,9.1235,346500.0
2008-10-30 11:50:00,12.08,12.11,11.99,12.1,332800.0,9.1235,9.1461,9.0555,9.1386,332800.0
2008-10-30 12:00:00,12.11,12.17,12.07,12.15,490800.0,9.1461,9.1915,9.1159,9.1764,490800.0
2008-10-30 12:10:00,12.16,12.19,12.08,12.17,493700.0,9.1839,9.2066,9.1235,9.1915,493700.0
2008-10-30 12:20:00,12.17,12.2,12.12,12.14,181800.0,9.1915,9.2141,9.1537,9.1688,181800.0
2008-10-30 12:30:00,12.14,12.18,12.1,12.1,294800.0,9.1688,9.199,9.1386,9.1386,294800.0
2008-10-30 12:40:00,12.1,12.12,12.03,12.08,421300.0,9.1386,9.1537,9.0857,9.1235,421300.0
2008-10-30 12:50:00,12.09,12.09,12.03,12.03,231600.0,9.131,9.131,9.0857,9.0857,231600.0
2008-10-30 13:00:00,12.03,12.07,12.01,12.05,354900.0,9.0857,9.1159,9.0706,9.1008,354900.0
2008-10-30 13:10:00,12.06,12.11,12.05,12.08,396100.0,9.1084,9.1461,9.1008,9.1235,396100.0
2008-10-30 13:20:00,12.08,12.08,11.96,11.97,291200.0,9.1235,9.1235,9.0329,9.0404,291200.0
2008-10-30 13:30:00,11.96,12.04,11.94,12.04,403300.0,9.0329,9.0933,9.0178,9.0933,403300.0
2008-10-30 13:40:00,12.04,12.08,11.98,12.0,508700.0,9.0933,9.1235,9.048,9.0631,508700.0
2008-10-30 13:50:00,11.99,12.05,11.99,12.04,295300.0,9.0555,9.1008,9.0555,9.0933,295300.0
2008-10-30 14:00:00,12.03,12.08,12.02,12.05,333300.0,9.0857,9.1235,9.0782,9.1008,333300.0
2008-10-30 14:10:00,12.05,12.06,12.0,12.06,459000.0,9.1008,9.1084,9.0631,9.1084,459000.0
2008-10-30 14:20:00,12.06,12.16,12.06,12.11,1187900.0,9.1084,9.1839,9.1084,9.1461,1187900.0
2008-10-30 14:30:00,12.12,12.15,12.07,12.09,642700.0,9.1537,9.1764,9.1159,9.131,642700.0
2008-10-30 14:40:00,12.1,12.14,12.04,12.14,435400.0,9.1386,9.1688,9.0933,9.1688,435400.0
2008-10-30 14:50:00,12.14,12.17,12.11,12.13,672500.0,9.1688,9.1915,9.1461,9.1613,672500.0
2008-10-30 15:00:00,12.13,12.17,12.1,12.15,690700.0,9.1613,9.1915,9.1386,9.1764,690700.0
2008-10-30 15:10:00,12.15,12.16,12.03,12.06,709500.0,9.1764,9.1839,9.0857,9.1084,709500.0
2008-10-30 15:20:00,12.07,12.14,12.0,12.1,585600.0,9.1159,9.1688,9.0631,9.1386,585600.0
2008-10-30 15:30:00,12.1,12.12,11.98,12.09,648200.0,9.1386,9.1537,9.048,9.131,648200.0
2008-10-30 15:40:00,12.08,12.12,11.98,12.05,1154400.0,9.1235,9.1537,9.048,9.1008,1154400.0
2008-10-30 15:50:00,12.05,12.16,11.99,12.09,2814100.0,9.1008,9.1839,9.0555,9.131,2814100.0
2008-10-31 09:30:00,11.96,12.13,11.93,12.06,698700.0,9.0329,9.1613,9.0102,9.1084,698700.0
2008-10-31 09:40:00,12.07,12.16,11.98,12.12,625500.0,9.1159,9.1839,9.048,9.1537,625500.0
2008-10-31 09:50:00,12.11,12.31,12.11,12.3,827000.0,9.1461,9.2972,9.1461,9.2896,827000.0
2008-10-31 10:00:00,12.3,12.42,12.28,12.41,750900.0,9.2896,9.3803,9.2745,9.3727,750900.0
2008-10-31 10:10:00,12.42,12.52,12.38,12.43,1317500.0,9.3803,9.4558,9.3501,9.3878,1317500.0
2008-10-31 10:20:00,12.42,12.45,12.36,12.42,382100.0,9.3803,9.4029,9.335,9.3803,382100.0
2008-10-31 10:30:00,12.41,12.47,12.38,12.38,578500.0,9.3727,9.418,9.3501,9.3501,578500.0
2008-10-31 10:40:00,12.38,12.43,12.36,12.4,450100.0,9.3501,9.3878,9.335,9.3652,450100.0
2008-10-31 10:50:00,12.39,12.47,12.38,12.46,419500.0,9.3576,9.418,9.3501,9.4105,419500.0
2008-10-31 11:00:00,12.46,12.59,12.46,12.53,688500.0,9.4105,9.5087,9.4105,9.4634,688500.0
2008-10-31 11:10:00,12.53,12.68,12.51,12.66,770500.0,9.4634,9.5766,9.4482,9.5615,770500.0
2008-10-31 11:20:00,12.67,12.67,12.59,12.63,579500.0,9.5691,9.5691,9.5087,9.5389,579500.0
2008-10-31 11:30:00,12.63,12.75,12.62,12.73,664500.0,9.5389,9.6295,9.5313,9.6144,664500.0
2008-10-31 11:40:00,12.73,12.75,12.64,12.67,568800.0,9.6144,9.6295,9.5464,9.5691,568800.0
2008-10-31 11:50:00,12.67,12.81,12.66,12.78,496600.0,9.5691,9.6748,9.5615,9.6522,496600.0
2008-10-31 12:00:00,12.78,12.79,12.74,12.77,313900.0,9.6522,9.6597,9.622,9.6446,313900.0
2008-10-31 12:10:00,12.76,12.77,12.65,12.72,456700.0,9.6371,9.6446,9.554,9.6069,456700.0
2008-10-31 12:20:00,12.73,12.74,12.71,12.73,370100.0,9.6144,9.622,9.5993,9.6144,370100.0
2008-10-31 12:30:00,12.72,12.76,12.69,12.72,332800.0,9.6069,9.6371,9.5842,9.6069,332800.0
2008-10-31 12:40:00,12.72,12.8,12.71,12.79,257300.0,9.6069,9.6673,9.5993,9.6597,257300.0
2008-10-31 12:50:00,12.79,12.86,12.78,12.84,300200.0,9.6597,9.7126,9.6522,9.6975,300200.0
2008-10-31 13:00:00,12.84,12.87,12.82,12.83,144600.0,9.6975,9.7201,9.6824,9.6899,144600.0
2008-10-31 13:10:00,12.83,12.87,12.82,12.87,336100.0,9.6899,9.7201,9.6824,9.7201,336100.0
2008-10-31 13:20:00,12.87,12.97,12.84,12.91,1077500.0,9.7201,9.7957,9.6975,9.7504,1077500.0
2008-10-31 13:30:00,12.92,13.0,12.91,12.98,466800.0,9.7579,9.8183,9.7504,9.8032,466800.0
2008-10-31 13:40:00,12.98,13.01,12.91,12.92,594000.0,9.8032,9.8259,9.7504,9.7579,594000.0
2008-10-31 13:50:00,12.91,12.96,12.87,12.92,627000.0,9.7504,9.7881,9.7201,9.7579,627000.0
2008-10-31 14:00:00,12.92,12.99,12.9,12.95,511300.0,9.7579,9.8108,9.7428,9.7806,511300.0
2008-10-31 14:10:00,12.95,13.03,12.94,12.98,1000800.0,9.7806,9.841,9.773,9.8032,1000800.0
2008-10-31 14:20:00,12.98,13.02,12.95,13.0,390100.0,9.8032,9.8334,9.7806,9.8183,390100.0
2008-10-31 14:30:00,13.0,13.08,12.94,13.06,403300.0,9.8183,9.8787,9.773,9.8636,403300.0
2008-10-31 14:40:00,13.06,13.11,13.0,13.05,686100.0,9.8636,9.9014,9.8183,9.8561,686100.0
2008-10-31 14:50:00,13.05,13.15,13.04,13.12,676400.0,9.8561,9.9316,9.8485,9.909,676400.0
2008-10-31 15:00:00,13.12,13.18,13.07,13.15,757100.0,9.909,9.9543,9.8712,9.9316,757100.0
2008-10-31 15:10:00,13.16,13.18,12.99,13.0,793100.0,9.9392,9.9543,9.8108,9.8183,793100.0
2008-10-31 15:20:00,12.99,13.03,12.9,12.91,750300.0,9.8108,9.841,9.7428,9.7504,750300.0
2008-10-31 15:30:00,12.9,13.03,12.9,12.98,955000.0,9.7428,9.841,9.7428,9.8032,955000.0
2008-10-31 15:40:00,12.98,13.01,12.83,12.85,1058600.0,9.8032,9.8259,9.6899,9.705,1058600.0
2008-10-31 15:50:00,12.85,12.97,12.78,12.91,1654600.0,9.705,9.7957,9.6522,9.7504,1654600.0
2008-11-03 09:30:00,13.0,13.2,12.92,13.1,760200.0,9.8183,9.9694,9.7579,9.8939,760200.0
2008-11-03 09:40:00,13.11,13.24,13.06,13.18,599200.0,9.9014,9.9996,9.8636,9.9543,599200.0
2008-11-03 09:50:00,13.18,13.21,13.0,13.03,578800.0,9.9543,9.9769,9.8183,9.841,578800.0
2008-11-03 10:00:00,13.03,13.14,13.01,13.13,626000.0,9.841,9.9241,9.8259,9.9165,626000.0
2008-11-03 10:10:00,13.14,13.22,13.08,13.21,320900.0,9.9241,9.9845,9.8787,9.9769,320900.0
2008-11-03 10:20:00,13.21,13.22,12.97,12.98,636600.0,9.9769,9.9845,9.7957,9.8032,636600.0
2008-11-03 10:30:00,12.97,13.08,12.92,13.07,279300.0,9.7957,9.8787,9.7579,9.8712,279300.0
2008-11-03 10:40:00,13.07,13.09,13.01,13.02,271000.0,9.8712,9.8863,9.8259,9.8334,271000.0
2008-11-03 10:50:00,13.03,13.05,12.99,13.0,339700.0,9.841,9.8561,9.8108,9.8183,339700.0
2008-11-03 11:00:00,13.0,13.01,12.91,12.92,374600.0,9.8183,9.8259,9.7504,9.7579,374600.0
2008-11-03 11:10:00,12.93,12.94,12.78,12.8,791300.0,9.7655,9.773,9.6522,9.6673,791300.0
2008-11-03 11:20:00,12.79,12.9,12.79,12.9,293300.0,9.6597,9.7428,9.6597,9.7428,293300.0
2008-11-03 11:30:00,12.9,12.97,12.89,12.97,330100.0,9.7428,9.7957,9.7352,9.7957,330100.0
2008-11-03 11:40:00,12.97,13.0,12.95,12.97,153600.0,9.7957,9.8183,9.7806,9.7957,153600.0
2008-11-03 11:50:00,12.97,13.08,12.95,13.05,302800.0,9.7957,9.8787,9.7806,9.8561,302800.0
2008-11-03 12:00:00,13.04,13.06,13.04,13.04,73100.0,9.8485,9.8636,9.8485,9.8485,73100.0
2008-11-03 12:10:00,13.04,13.08,13.03,13.06,116100.0,9.8485,9.8787,9.841,9.8636,116100.0
2008-11-03 12:20:00,13.05,13.08,13.03,13.08,108600.0,9.8561,9.8787,9.841,9.8787,108600.0
2008-11-03 12:30:00,13.08,13.1,13.06,13.06,108300.0,9.8787,9.8939,9.8636,9.8636,108300.0
2008-11-03 12:40:00,13.06,13.09,13.02,13.02,118200.0,9.8636,9.8863,9.8334,9.8334,118200.0
2008-11-03 12:50:00,13.02,13.04,12.99,13.01,215300.0,9.8334,9.8485,9.8108,9.8259,215300.0
2008-11-03 13:00:00,13.02,13.03,13.0,13.02,110700.0,9.8334,9.841,9.8183,9.8334,110700.0
2008-11-03 13:10:00,13.02,13.03,13.0,13.0,131700.0,9.8334,9.841,9.8183,9.8183,131700.0
2008-11-03 13:20:00,13.01,13.01,12.91,12.92,367800.0,9.8259,9.8259,9.7504,9.7579,367800.0
2008-11-03 13:30:00,12.92,12.95,12.89,12.95,296300.0,9.7579,9.7806,9.7352,9.7806,296300.0
2008-11-03 13:40:00,12.94,12.98,12.94,12.95,58900.0,9.773,9.8032,9.773,9.7806,58900.0
2008-11-03 13:50:00,12.95,12.97,12.95,12.97,77600.0,9.7806,9.7957,9.7806,9.7957,77600.0
2008-11-03 14:00:00,12.97,12.99,12.93,12.97,314200.0,9.7957,9.8108,9.7655,9.7957,314200.0
2008-11-03 14:10:00,12.97,12.97,12.87,12.88,149900.0,9.7957,9.7957,9.7201,9.7277,149900.0
2008-11-03 14:20:00,12.88,12.94,12.88,12.94,119600.0,9.7277,9.773,9.7277,9.773,119600.0
2008-11-03 14:30:00,12.94,12.95,12.9,12.94,319700.0,9.773,9.7806,9.7428,9.773,319700.0
2008-11-03 14:40:00,12.94,12.95,12.91,12.93,197200.0,9.773,9.7806,9.7504,9.7655,197200.0
2008-11-03 14:50:00,12.94,12.94,12.87,12.88,268900.0,9.773,9.773,9.7201,9.7277,268900.0
2008-11-03 15:00:00,12.88,12.91,12.84,12.86,297700.0,9.7277,9.7504,9.6975,9.7126,297700.0
2008-11-03 15:10:00,12.86,13.0,12.85,12.93,592600.0,9.7126,9.8183,9.705,9.7655,592600.0
2008-11-03 15:20:00,12.94,12.95,12.89,12.93,602500.0,9.773,9.7806,9.7352,9.7655,602500.0
2008-11-03 15:30:00,12.94,12.97,12.89,12.95,272100.0,9.773,9.7957,9.7352,9.7806,272100.0
2008-11-03 15:40:00,12.96,13.03,12.95,13.0,295300.0,9.7881,9.841,9.7806,9.8183,295300.0
2008-11-03 15:50:00,13.0,13.0,12.94,12.97,640600.0,9.8183,9.8183,9.773,9.7957,640600.0
2008-11-04 09:30:00,13.35,13.4,13.1,13.13,545700.0,10.0827,10.1204,9.8939,9.9165,545700.0
2008-11-04 09:40:00,13.12,13.21,13.08,13.14,517800.0,9.909,9.9769,9.8787,9.9241,517800.0
2008-11-04 09:50:00,13.14,13.16,12.95,13.0,480700.0,9.9241,9.9392,9.7806,9.8183,480700.0
2008-11-04 10:00:00,13.01,13.07,12.91,12.92,585400.0,9.8259,9.8712,9.7504,9.7579,585400.0
2008-11-04 10:10:00,12.93,13.0,12.9,13.0,573600.0,9.7655,9.8183,9.7428,9.8183,573600.0
2008-11-04 10:20:00,13.0,13.01,12.95,13.0,339500.0,9.8183,9.8259,9.7806,9.8183,339500.0
2008-11-04 10:30:00,12.99,13.15,12.99,13.1,492900.0,9.8108,9.9316,9.8108,9.8939,492900.0
2008-11-04 10:40:00,13.1,13.26,13.08,13.26,548500.0,9.8939,10.0147,9.8787,10.0147,548500.0
2008-11-04 10:50:00,13.25,13.32,13.25,13.32,665800.0,10.0071,10.06,10.0071,10.06,665800.0
2008-11-04 11:00:00,13.32,13.43,13.3,13.36,495700.0,10.06,10.1431,10.0449,10.0902,495700.0
2008-11-04 11:10:00,13.37,13.39,13.28,13.28,689900.0,10.0978,10.1129,10.0298,10.0298,689900.0
2008-11-04 11:20:00,13.28,13.33,13.23,13.3,607300.0,10.0298,10.0676,9.992,10.0449,607300.0
2008-11-04 11:30:00,13.31,13.32,13.23,13.25,422200.0,10.0525,10.06,9.992,10.0071,422200.0
2008-11-04 11:40:00,13.24,13.3,13.23,13.29,298600.0,9.9996,10.0449,9.992,10.0373,298600.0
2008-11-04 11:50:00,13.29,13.4,13.29,13.35,540500.0,10.0373,10.1204,10.0373,10.0827,540500.0
2008-11-04 12:00:00,13.35,13.38,13.34,13.35,357600.0,10.0827,10.1053,10.0751,10.0827,357600.0
2008-11-04 12:10:00,13.35,13.38,13.35,13.36,284400.0,10.0827,10.1053,10.0827,10.0902,284400.0
2008-11-04 12:20:00,13.36,13.39,13.35,13.35,302100.0,10.0902,10.1129,10.0827,10.0827,302100.0
2008-11-04 12:30:00,13.35,13.37,13.35,13.37,140100.0,10.0827,10.0978,10.0827,10.0978,140100.0
2008-11-04 12:40:00,13.36,13.4,13.36,13.39,260300.0,10.0902,10.1204,10.0902,10.1129,260300.0
2008-11-04 12:50:00,13.39,13.4,13.38,13.4,169800.0,10.1129,10.1204,10.1053,10.1204,169800.0
2008-11-04 13:00:00,13.39,13.46,13.39,13.45,328700.0,10.1129,10.1657,10.1129,10.1582,328700.0
2008-11-04 13:10:00,13.45,13.5,13.44,13.48,740300.0,10.1582,10.196,10.1506,10.1808,740300.0
2008-11-04 13:20:00,13.49,13.5,13.47,13.5,198200.0,10.1884,10.196,10.1733,10.196,198200.0
2008-11-04 13:30:00,13.5,13.5,13.44,13.48,288500.0,10.196,10.196,10.1506,10.1808,288500.0
2008-11-04 13:40:00,13.48,13.5,13.48,13.49,180400.0,10.1808,10.196,10.1808,10.1884,180400.0
2008-11-04 13:50:00,13.49,13.53,13.48,13.49,335700.0,10.1884,10.2186,10.1808,10.1884,335700.0
2008-11-04 14:00:00,13.49,13.5,13.35,13.35,402000.0,10.1884,10.196,10.0827,10.0827,402000.0
2008-11-04 14:10:00,13.35,13.39,13.33,13.36,288000.0,10.0827,10.1129,10.0676,10.0902,288000.0
2008-11-04 14:20:00,13.37,13.38,13.35,13.38,218500.0,10.0978,10.1053,10.0827,10.1053,218500.0
2008-11-04 14:30:00,13.38,13.39,13.31,13.32,634000.0,10.1053,10.1129,10.0525,10.06,634000.0
2008-11-04 14:40:00,13.33,13.37,13.28,13.34,624700.0,10.0676,10.0978,10.0298,10.0751,624700.0
2008-11-04 14:50:00,13.33,13.33,13.27,13.3,273100.0,10.0676,10.0676,10.0222,10.0449,273100.0
2008-11-04 15:00:00,13.29,13.32,13.23,13.23,401800.0,10.0373,10.06,9.992,9.992,401800.0
2008-11-04 15:10:00,13.23,13.26,13.21,13.25,390600.0,9.992,10.0147,9.9769,10.0071,390600.0
2008-11-04 15:20:00,13.25,13.26,13.19,13.24,600300.0,10.0071,10.0147,9.9618,9.9996,600300.0
2008-11-04 15:30:00,13.24,13.31,13.24,13.3,330900.0,9.9996,10.0525,9.9996,10.0449,330900.0
2008-11-04 15:40:00,13.3,13.38,13.3,13.33,782000.0,10.0449,10.1053,10.0449,10.0676,782000.0
2008-11-04 15:50:00,13.33,13.36,13.26,13.31,1585600.0,10.0676,10.0902,10.0147,10.0525,1585600.0
2008-11-05 09:30:00,13.12,13.18,13.09,13.18,490000.0,9.909,9.9543,9.8863,9.9543,490000.0
2008-11-05 09:40:00,13.18,13.2,13.0,13.01,551500.0,9.9543,9.9694,9.8183,9.8259,551500.0
2008-11-05 09:50:00,13.01,13.04,12.95,13.04,593600.0,9.8259,9.8485,9.7806,9.8485,593600.0
2008-11-05 10:00:00,13.04,13.05,12.87,12.91,754900.0,9.8485,9.8561,9.7201,9.7504,754900.0
2008-11-05 10:10:00,12.91,12.95,12.85,12.93,259800.0,9.7504,9.7806,9.705,9.7655,259800.0
2008-11-05 10:20:00,12.93,12.98,12.92,12.97,238200.0,9.7655,9.8032,9.7579,9.7957,238200.0
2008-11-05 10:30:00,12.97,13.01,12.9,12.9,342500.0,9.7957,9.8259,9.7428,9.7428,342500.0
2008-11-05 10:40:00,12.9,12.94,12.9,12.94,327100.0,9.7428,9.773,9.7428,9.773,327100.0
2008-11-05 10:50:00,12.94,12.95,12.9,12.9,148400.0,9.773,9.7806,9.7428,9.7428,148400.0
2008-11-05 11:00:00,12.91,12.91,12.86,12.87,213200.0,9.7504,9.7504,9.7126,9.7201,213200.0
2008-11-05 11:10:00,12.88,12.9,12.86,12.89,123500.0,9.7277,9.7428,9.7126,9.7352,123500.0
2008-11-05 11:20:00,12.89,12.9,12.85,12.87,147300.0,9.7352,9.7428,9.705,9.7201,147300.0
2008-11-05 11:30:00,12.86,12.88,12.85,12.87,180500.0,9.7126,9.7277,9.705,9.7201,180500.0
2008-11-05 11:40:00,12.87,12.89,12.79,12.81,366700.0,9.7201,9.7352,9.6597,9.6748,366700.0
2008-11-05 11:50:00,12.82,12.83,12.8,12.83,126600.0,9.6824,9.6899,9.6673,9.6899,126600.0
2008-11-05 12:00:00,12.83,12.86,12.81,12.82,317100.0,9.6899,9.7126,9.6748,9.6824,317100.0
2008-11-05 12:10:00,12.82,12.82,12.7,12.76,579000.0,9.6824,9.6824,9.5917,9.6371,579000.0
2008-11-05 12:20:00,12.77,12.78,12.64,12.65,522600.0,9.6446,9.6522,9.5464,9.554,522600.0
2008-11-05 12:30:00,12.66,12.72,12.64,12.65,393800.0,9.5615,9.6069,9.5464,9.554,393800.0
2008-11-05 12:40:00,12.66,12.72,12.64,12.72,182700.0,9.5615,9.6069,9.5464,9.6069,182700.0
2008-11-05 12:50:00,12.71,12.72,12.69,12.7,262200.0,9.5993,9.6069,9.5842,9.5917,262200.0
2008-11-05 13:00:00,12.7,12.75,12.69,12.75,153800.0,9.5917,9.6295,9.5842,9.6295,153800.0
2008-11-05 13:10:00,12.74,12.81,12.74,12.81,178100.0,9.622,9.6748,9.622,9.6748,178100.0
2008-11-05 13:20:00,12.8,12.81,12.75,12.8,388600.0,9.6673,9.6748,9.6295,9.6673,388600.0
2008-11-05 13:30:00,12.8,12.8,12.7,12.72,215400.0,9.6673,9.6673,9.5917,9.6069,215400.0
2008-11-05 13:40:00,12.71,12.79,12.69,12.78,284400.0,9.5993,9.6597,9.5842,9.6522,284400.0
2008-11-05 13:50:00,12.78,12.79,12.74,12.75,228100.0,9.6522,9.6597,9.622,9.6295,228100.0
2008-11-05 14:00:00,12.75,12.79,12.7,12.73,300500.0,9.6295,9.6597,9.5917,9.6144,300500.0
2008-11-05 14:10:00,12.74,12.78,12.73,12.74,251300.0,9.622,9.6522,9.6144,9.622,251300.0
2008-11-05 14:20:00,12.74,12.76,12.63,12.66,567700.0,9.622,9.6371,9.5389,9.5615,567700.0
2008-11-05 14:30:00,12.66,12.73,12.64,12.7,801000.0,9.5615,9.6144,9.5464,9.5917,801000.0
2008-11-05 14:40:00,12.69,12.71,12.66,12.71,375100.0,9.5842,9.5993,9.5615,9.5993,375100.0
2008-11-05 14:50:00,12.71,12.71,12.65,12.67,366600.0,9.5993,9.5993,9.554,9.5691,366600.0
2008-11-05 15:00:00,12.66,12.7,12.65,12.67,192300.0,9.5615,9.5917,9.554,9.5691,192300.0
2008-11-05 15:10:00,12.67,12.67,12.58,12.6,376600.0,9.5691,9.5691,9.5011,9.5162,376600.0
2008-11-05 15:20:00,12.6,12.61,12.52,12.54,534000.0,9.5162,9.5238,9.4558,9.4709,534000.0
2008-11-05 15:30:00,12.54,12.56,12.47,12.49,600000.0,9.4709,9.486,9.418,9.4331,600000.0
2008-11-05 15:40:00,12.49,12.69,12.49,12.63,859000.0,9.4331,9.5842,9.4331,9.5389,859000.0
2008-11-05 15:50:00,12.64,12.64,12.43,12.45,1556800.0,9.5464,9.5464,9.3878,9.4029,1556800.0
2008-11-06 09:30:00,12.17,12.22,12.1,12.14,1232300.0,9.1915,9.2292,9.1386,9.1688,1232300.0
2008-11-06 09:40:00,12.14,12.16,11.96,12.06,1067300.0,9.1688,9.1839,9.0329,9.1084,1067300.0
2008-11-06 09:50:00,12.07,12.14,11.99,12.04,726300.0,9.1159,9.1688,9.0555,9.0933,726300.0
2008-11-06 10:00:00,12.04,12.04,11.94,11.96,551400.0,9.0933,9.0933,9.0178,9.0329,551400.0
2008-11-06 10:10:00,11.96,12.09,11.96,12.01,705300.0,9.0329,9.131,9.0329,9.0706,705300.0
2008-11-06 10:20:00,12.01,12.03,11.93,11.96,663000.0,9.0706,9.0857,9.0102,9.0329,663000.0
2008-11-06 10:30:00,11.95,12.0,11.9,11.94,513700.0,9.0253,9.0631,8.9875,9.0178,513700.0
2008-11-06 10:40:00,11.93,11.93,11.74,11.74,852200.0,9.0102,9.0102,8.8667,8.8667,852200.0
2008-11-06 10:50:00,11.75,11.78,11.66,11.77,605400.0,8.8743,8.8969,8.8063,8.8894,605400.0
2008-11-06 11:00:00,11.77,11.79,11.66,11.66,570300.0,8.8894,8.9045,8.8063,8.8063,570300.0
2008-11-06 11:10:00,11.66,11.7,11.61,11.63,514900.0,8.8063,8.8365,8.7685,8.7836,514900.0
2008-11-06 11:20:00,11.64,11.67,11.52,11.66,779100.0,8.7912,8.8138,8.7005,8.8063,779100.0
2008-11-06 11:30:00,11.67,11.69,11.54,11.56,500700.0,8.8138,8.8289,8.7157,8.7308,500700.0
2008-11-06 11:40:00,11.57,11.65,11.55,11.62,318100.0,8.7383,8.7987,8.7232,8.7761,318100.0
2008-11-06 11:50:00,11.62,11.63,11.56,11.6,201000.0,8.7761,8.7836,8.7308,8.761,201000.0
2008-11-06 12:00:00,11.6,11.62,11.54,11.57,302300.0,8.761,8.7761,8.7157,8.7383,302300.0
2008-11-06 12:10:00,11.56,11.59,11.5,11.51,429000.0,8.7308,8.7534,8.6854,8.693,429000.0
2008-11-06 12:20:00,11.52,11.52,11.38,11.38,462100.0,8.7005,8.7005,8.5948,8.5948,462100.0
2008-11-06 12:30:00,11.38,11.48,11.32,11.47,353800.0,8.5948,8.6703,8.5495,8.6628,353800.0
2008-11-06 12:40:00,11.47,11.56,11.47,11.5,466500.0,8.6628,8.7308,8.6628,8.6854,466500.0
2008-11-06 12:50:00,11.49,11.52,11.38,11.4,495000.0,8.6779,8.7005,8.5948,8.6099,495000.0
2008-11-06 13:00:00,11.39,11.41,11.34,11.4,519400.0,8.6024,8.6175,8.5646,8.6099,519400.0
2008-11-06 13:10:00,11.4,11.42,11.27,11.31,684600.0,8.6099,8.625,8.5117,8.5419,684600.0
2008-11-06 13:20:00,11.31,11.35,11.3,11.32,403100.0,8.5419,8.5722,8.5344,8.5495,403100.0
2008-11-06 13:30:00,11.31,11.32,11.11,11.12,1383000.0,8.5419,8.5495,8.3909,8.3984,1383000.0
2008-11-06 13:40:00,11.12,11.15,11.05,11.13,1052900.0,8.3984,8.4211,8.3456,8.406,1052900.0
2008-11-06 13:50:00,11.14,11.23,11.12,11.21,529500.0,8.4135,8.4815,8.3984,8.4664,529500.0
2008-11-06 14:00:00,11.21,11.3,11.19,11.25,582700.0,8.4664,8.5344,8.4513,8.4966,582700.0
2008-11-06 14:10:00,11.25,11.28,11.18,11.24,437500.0,8.4966,8.5193,8.4438,8.4891,437500.0
2008-11-06 14:20:00,11.24,11.26,11.17,11.19,366200.0,8.4891,8.5042,8.4362,8.4513,366200.0
2008-11-06 14:30:00,11.19,11.34,11.18,11.34,589800.0,8.4513,8.5646,8.4438,8.5646,589800.0
2008-11-06 14:40:00,11.34,11.37,11.28,11.31,579200.0,8.5646,8.5873,8.5193,8.5419,579200.0
2008-11-06 14:50:00,11.31,11.34,11.25,11.3,704300.0,8.5419,8.5646,8.4966,8.5344,704300.0
2008-11-06 15:00:00,11.29,11.32,11.18,11.19,439600.0,8.5268,8.5495,8.4438,8.4513,439600.0
2008-11-06 15:10:00,11.19,11.23,11.12,11.19,742300.0,8.4513,8.4815,8.3984,8.4513,742300.0
2008-11-06 15:20:00,11.19,11.23,11.04,11.07,1205300.0,8.4513,8.4815,8.338,8.3607,1205300.0
2008-11-06 15:30:00,11.07,11.1,10.92,10.93,1106100.0,8.3607,8.3833,8.2474,8.2549,1106100.0
2008-11-06 15:40:00,10.92,11.03,10.91,10.96,1587100.0,8.2474,8.3305,8.2398,8.2776,1587100.0
2008-11-06 15:50:00,10.96,10.96,10.84,10.89,2730300.0,8.2776,8.2776,8.187,8.2247,2730300.0
2008-11-07 09:30:00,11.12,11.24,10.92,11.0,932800.0,8.3984,8.4891,8.2474,8.3078,932800.0
2008-11-07 09:40:00,10.99,11.04,10.9,11.04,549600.0,8.3003,8.338,8.2323,8.338,549600.0
2008-11-07 09:50:00,11.04,11.11,10.98,11.07,599500.0,8.338,8.3909,8.2927,8.3607,599500.0
2008-11-07 10:00:00,11.07,11.31,11.05,11.18,832600.0,8.3607,8.5419,8.3456,8.4438,832600.0
2008-11-07 10:10:00,11.18,11.24,11.13,11.19,260600.0,8.4438,8.4891,8.406,8.4513,260600.0
2008-11-07 10:20:00,11.2,11.29,11.17,11.23,365700.0,8.4589,8.5268,8.4362,8.4815,365700.0
2008-11-07 10:30:00,11.23,11.24,11.17,11.23,566300.0,8.4815,8.4891,8.4362,8.4815,566300.0
2008-11-07 10:40:00,11.23,11.25,11.2,11.2,519600.0,8.4815,8.4966,8.4589,8.4589,519600.0
2008-11-07 10:50:00,11.2,11.2,11.18,11.2,358800.0,8.4589,8.4589,8.4438,8.4589,358800.0
2008-11-07 11:00:00,11.2,11.2,11.07,11.08,585300.0,8.4589,8.4589,8.3607,8.3682,585300.0
2008-11-07 11:10:00,11.08,11.18,11.08,11.16,336800.0,8.3682,8.4438,8.3682,8.4287,336800.0
2008-11-07 11:20:00,11.16,11.17,11.0,11.04,516100.0,8.4287,8.4362,8.3078,8.338,516100.0
2008-11-07 11:30:00,11.04,11.11,11.03,11.11,252900.0,8.338,8.3909,8.3305,8.3909,252900.0
2008-11-07 11:40:00,11.12,11.22,11.11,11.18,204100.0,8.3984,8.474,8.3909,8.4438,204100.0
2008-11-07 11:50:00,11.18,11.18,11.05,11.08,578200.0,8.4438,8.4438,8.3456,8.3682,578200.0
2008-11-07 12:00:00,11.07,11.08,11.01,11.05,457700.0,8.3607,8.3682,8.3154,8.3456,457700.0
2008-11-07 12:10:00,11.05,11.06,11.0,11.02,495000.0,8.3456,8.3531,8.3078,8.3229,495000.0
2008-11-07 12:20:00,11.02,11.12,11.01,11.09,256300.0,8.3229,8.3984,8.3154,8.3758,256300.0
2008-11-07 12:30:00,11.09,11.09,10.98,11.03,297600.0,8.3758,8.3758,8.2927,8.3305,297600.0
2008-11-07 12:40:00,11.03,11.08,11.02,11.06,340400.0,8.3305,8.3682,8.3229,8.3531,340400.0
2008-11-07 12:50:00,11.07,11.11,11.06,11.1,273600.0,8.3607,8.3909,8.3531,8.3833,273600.0
2008-11-07 13:00:00,11.1,11.12,11.08,11.09,214300.0,8.3833,8.3984,8.3682,8.3758,214300.0
2008-11-07 13:10:00,11.09,11.13,11.07,11.11,139900.0,8.3758,8.406,8.3607,8.3909,139900.0
2008-11-07 13:20:00,11.12,11.16,11.09,11.16,140400.0,8.3984,8.4287,8.3758,8.4287,140400.0
2008-11-07 13:30:00,11.16,11.18,11.09,11.1,260300.0,8.4287,8.4438,8.3758,8.3833,260300.0
2008-11-07 13:40:00,11.1,11.13,11.08,11.12,170100.0,8.3833,8.406,8.3682,8.3984,170100.0
2008-11-07 13:50:00,11.13,11.2,11.11,11.2,151000.0,8.406,8.4589,8.3909,8.4589,151000.0
2008-11-07 14:00:00,11.19,11.2,11.15,11.16,296900.0,8.4513,8.4589,8.4211,8.4287,296900.0
2008-11-07 14:10:00,11.17,11.26,11.16,11.26,312400.0,8.4362,8.5042,8.4287,8.5042,312400.0
2008-11-07 14:20:00,11.25,11.26,11.18,11.2,372400.0,8.4966,8.5042,8.4438,8.4589,372400.0
2008-11-07 14:30:00,11.2,11.2,11.14,11.19,315600.0,8.4589,8.4589,8.4135,8.4513,315600.0
2008-11-07 14:40:00,11.19,11.27,11.18,11.27,241400.0,8.4513,8.5117,8.4438,8.5117,241400.0
2008-11-07 14:50:00,11.26,11.27,11.09,11.1,353300.0,8.5042,8.5117,8.3758,8.3833,353300.0
2008-11-07 15:00:00,11.1,11.15,11.06,11.14,607700.0,8.3833,8.4211,8.3531,8.4135,607700.0
2008-11-07 15:10:00,11.14,11.19,11.09,11.1,337800.0,8.4135,8.4513,8.3758,8.3833,337800.0
2008-11-07 15:20:00,11.1,11.14,11.06,11.1,322600.0,8.3833,8.4135,8.3531,8.3833,322600.0
2008-11-07 15:30:00,11.09,11.15,11.08,11.11,289600.0,8.3758,8.4211,8.3682,8.3909,289600.0
2008-11-07 15:40:00,11.12,11.2,11.11,11.14,796100.0,8.3984,8.4589,8.3909,8.4135,796100.0
2008-11-07 15:50:00,11.15,11.32,11.13,11.3,1204900.0,8.4211,8.5495,8.406,8.5344,1204900.0
2008-11-10 09:30:00,11.38,11.44,11.02,11.02,1101900.0,8.643,8.6885,8.3695,8.3695,1101900.0
2008-11-10 09:40:00,11.02,11.06,10.91,11.02,848700.0,8.3695,8.3999,8.286,8.3695,848700.0
2008-11-10 09:50:00,11.02,11.11,11.01,11.07,990300.0,8.3695,8.4379,8.362,8.4075,990300.0
2008-11-10 10:00:00,11.07,11.09,10.99,11.03,544200.0,8.4075,8.4227,8.3468,8.3771,544200.0
2008-11-10 10:10:00,11.03,11.12,11.03,11.09,766000.0,8.3771,8.4455,8.3771,8.4227,766000.0
2008-11-10 10:20:00,11.09,11.22,11.09,11.14,688200.0,8.4227,8.5214,8.4227,8.4607,688200.0
2008-11-10 10:30:00,11.13,11.15,11.05,11.12,611600.0,8.4531,8.4683,8.3923,8.4455,611600.0
2008-11-10 10:40:00,11.11,11.17,11.09,11.11,531100.0,8.4379,8.4835,8.4227,8.4379,531100.0
2008-11-10 10:50:00,11.11,11.11,11.06,11.09,356900.0,8.4379,8.4379,8.3999,8.4227,356900.0
2008-11-10 11:00:00,11.08,11.13,11.05,11.12,302000.0,8.4151,8.4531,8.3923,8.4455,302000.0
2008-11-10 11:10:00,11.13,11.13,11.1,11.1,154500.0,8.4531,8.4531,8.4303,8.4303,154500.0
2008-11-10 11:20:00,11.11,11.13,11.09,11.1,173700.0,8.4379,8.4531,8.4227,8.4303,173700.0
2008-11-10 11:30:00,11.1,11.11,11.08,11.08,158400.0,8.4303,8.4379,8.4151,8.4151,158400.0
2008-11-10 11:40:00,11.09,11.09,10.97,11.01,364600.0,8.4227,8.4227,8.3316,8.362,364600.0
2008-11-10 11:50:00,11.01,11.07,10.97,11.0,576000.0,8.362,8.4075,8.3316,8.3544,576000.0
2008-11-10 12:00:00,11.0,11.01,10.94,10.96,391300.0,8.3544,8.362,8.3088,8.324,391300.0
2008-11-10 12:10:00,10.95,10.96,10.91,10.93,324000.0,8.3164,8.324,8.286,8.3012,324000.0
2008-11-10 12:20:00,10.93,10.93,10.84,10.86,280500.0,8.3012,8.3012,8.2328,8.248,280500.0
2008-11-10 12:30:00,10.87,10.87,10.77,10.78,348800.0,8.2556,8.2556,8.1797,8.1873,348800.0
2008-11-10 12:40:00,10.79,10.8,10.74,10.79,368200.0,8.1949,8.2025,8.1569,8.1949,368200.0
2008-11-10 12:50:00,10.79,10.79,10.72,10.73,232600.0,8.1949,8.1949,8.1417,8.1493,232600.0
2008-11-10 13:00:00,10.72,10.79,10.69,10.79,264300.0,8.1417,8.1949,8.1189,8.1949,264300.0
2008-11-10 13:10:00,10.78,10.82,10.78,10.82,113800.0,8.1873,8.2176,8.1873,8.2176,113800.0
2008-11-10 13:20:00,10.83,10.83,10.78,10.82,99100.0,8.2252,8.2252,8.1873,8.2176,99100.0
2008-11-10 13:30:00,10.82,10.83,10.79,10.82,259800.0,8.2176,8.2252,8.1949,8.2176,259800.0
2008-11-10 13:40:00,10.82,10.83,10.79,10.8,145700.0,8.2176,8.2252,8.1949,8.2025,145700.0
2008-11-10 13:50:00,10.8,10.93,10.79,10.92,266700.0,8.2025,8.3012,8.1949,8.2936,266700.0
2008-11-10 14:00:00,10.92,10.97,10.9,10.93,231200.0,8.2936,8.3316,8.2784,8.3012,231200.0
2008-11-10 14:10:00,10.94,10.95,10.85,10.88,299700.0,8.3088,8.3164,8.2404,8.2632,299700.0
2008-11-10 14:20:00,10.87,10.9,10.8,10.8,645000.0,8.2556,8.2784,8.2025,8.2025,645000.0
2008-11-10 14:30:00,10.8,10.83,10.76,10.78,369000.0,8.2025,8.2252,8.1721,8.1873,369000.0
2008-11-10 14:40:00,10.78,10.82,10.72,10.73,234400.0,8.1873,8.2176,8.1417,8.1493,234400.0
2008-11-10 14:50:00,10.73,10.8,10.71,10.77,421600.0,8.1493,8.2025,8.1341,8.1797,421600.0
2008-11-10 15:00:00,10.77,10.77,10.69,10.71,641000.0,8.1797,8.1797,8.1189,8.1341,641000.0
2008-11-10 15:10:00,10.71,10.78,10.66,10.67,547000.0,8.1341,8.1873,8.0961,8.1037,547000.0
2008-11-10 15:20:00,10.68,10.68,10.63,10.63,396600.0,8.1113,8.1113,8.0733,8.0733,396600.0
2008-11-10 15:30:00,10.64,10.7,10.61,10.61,795500.0,8.0809,8.1265,8.0582,8.0582,795500.0
2008-11-10 15:40:00,10.62,10.71,10.61,10.65,923100.0,8.0658,8.1341,8.0582,8.0885,923100.0
2008-11-10 15:50:00,10.66,10.77,10.66,10.7,1421500.0,8.0961,8.1797,8.0961,8.1265,1421500.0
2008-11-11 09:30:00,10.55,10.77,10.52,10.56,641700.0,8.0126,8.1797,7.9898,8.0202,641700.0
2008-11-11 09:40:00,10.56,10.57,10.5,10.51,277900.0,8.0202,8.0278,7.9746,7.9822,277900.0
2008-11-11 09:50:00,10.51,10.53,10.44,10.5,616600.0,7.9822,7.9974,7.929,7.9746,616600.0
2008-11-11 10:00:00,10.5,10.51,10.35,10.37,506000.0,7.9746,7.9822,7.8607,7.8759,506000.0
2008-11-11 10:10:00,10.37,10.4,10.3,10.33,490400.0,7.8759,7.8987,7.8227,7.8455,490400.0
2008-11-11 10:20:00,10.34,10.57,10.31,10.32,424900.0,7.8531,8.0278,7.8303,7.8379,424900.0
2008-11-11 10:30:00,10.33,10.35,10.23,10.23,438900.0,7.8455,7.8607,7.7696,7.7696,438900.0
2008-11-11 10:40:00,10.23,10.29,10.22,10.28,539600.0,7.7696,7.8151,7.762,7.8075,539600.0
2008-11-11 10:50:00,10.28,10.33,10.26,10.3,424800.0,7.8075,7.8455,7.7923,7.8227,424800.0
2008-11-11 11:00:00,10.3,10.3,10.26,10.28,511000.0,7.8227,7.8227,7.7923,7.8075,511000.0
2008-11-11 11:10:00,10.29,10.34,10.22,10.24,508600.0,7.8151,7.8531,7.762,7.7771,508600.0
2008-11-11 11:20:00,10.24,10.28,10.23,10.24,320400.0,7.7771,7.8075,7.7696,7.7771,320400.0
2008-11-11 11:30:00,10.24,10.26,10.22,10.24,212100.0,7.7771,7.7923,7.762,7.7771,212100.0
2008-11-11 11:40:00,10.23,10.27,10.23,10.27,203200.0,7.7696,7.7999,7.7696,7.7999,203200.0
2008-11-11 11:50:00,10.26,10.36,10.26,10.36,347800.0,7.7923,7.8683,7.7923,7.8683,347800.0
2008-11-11 12:00:00,10.36,10.41,10.35,10.36,338800.0,7.8683,7.9063,7.8607,7.8683,338800.0
2008-11-11 12:10:00,10.35,10.37,10.34,10.35,106200.0,7.8607,7.8759,7.8531,7.8607,106200.0
2008-11-11 12:20:00,10.34,10.37,10.31,10.33,134200.0,7.8531,7.8759,7.8303,7.8455,134200.0
2008-11-11 12:30:00,10.32,10.4,10.32,10.36,194100.0,7.8379,7.8987,7.8379,7.8683,194100.0
2008-11-11 12:40:00,10.36,10.41,10.36,10.36,136100.0,7.8683,7.9063,7.8683,7.8683,136100.0
2008-11-11 12:50:00,10.35,10.42,10.34,10.41,352400.0,7.8607,7.9139,7.8531,7.9063,352400.0
2008-11-11 13:00:00,10.41,10.45,10.39,10.4,524600.0,7.9063,7.9366,7.8911,7.8987,524600.0
2008-11-11 13:10:00,10.4,10.43,10.39,10.42,80100.0,7.8987,7.9214,7.8911,7.9139,80100.0
2008-11-11 13:20:00,10.43,10.43,10.38,10.42,384600.0,7.9214,7.9214,7.8835,7.9139,384600.0
2008-11-11 13:30:00,10.42,10.43,10.35,10.37,223800.0,7.9139,7.9214,7.8607,7.8759,223800.0
2008-11-11 13:40:00,10.38,10.39,10.35,10.39,273400.0,7.8835,7.8911,7.8607,7.8911,273400.0
2008-11-11 13:50:00,10.39,10.52,10.36,10.52,381400.0,7.8911,7.9898,7.8683,7.9898,381400.0
2008-11-11 14:00:00,10.52,10.56,10.45,10.48,454700.0,7.9898,8.0202,7.9366,7.9594,454700.0
2008-11-11 14:10:00,10.48,10.56,10.44,10.56,483100.0,7.9594,8.0202,7.929,8.0202,483100.0
2008-11-11 14:20:00,10.56,10.68,10.55,10.65,445200.0,8.0202,8.1113,8.0126,8.0885,445200.0
2008-11-11 14:30:00,10.66,10.76,10.61,10.65,323200.0,8.0961,8.1721,8.0582,8.0885,323200.0
2008-11-11 14:40:00,10.66,10.67,10.58,10.61,221400.0,8.0961,8.1037,8.0354,8.0582,221400.0
2008-11-11 14:50:00,10.6,10.6,10.49,10.51,453800.0,8.0506,8.0506,7.967,7.9822,453800.0
2008-11-11 15:00:00,10.51,10.58,10.47,10.52,340800.0,7.9822,8.0354,7.9518,7.9898,340800.0
2008-11-11 15:10:00,10.53,10.65,10.52,10.63,897000.0,7.9974,8.0885,7.9898,8.0733,897000.0
2008-11-11 15:20:00,10.63,10.73,10.59,10.61,941600.0,8.0733,8.1493,8.043,8.0582,941600.0
2008-11-11 15:30:00,10.61,10.62,10.49,10.5,717900.0,8.0582,8.0658,7.967,7.9746,717900.0
2008-11-11 15:40:00,10.5,10.6,10.5,10.6,673500.0,7.9746,8.0506,7.9746,8.0506,673500.0
2008-11-11 15:50:00,10.6,10.65,10.53,10.65,1155600.0,8.0506,8.0885,7.9974,8.0885,1155600.0
2008-11-12 09:30:00,10.47,10.56,10.37,10.48,709100.0,7.9518,8.0202,7.8759,7.9594,709100.0
2008-11-12 09:40:00,10.48,10.5,10.31,10.36,671800.0,7.9594,7.9746,7.8303,7.8683,671800.0
2008-11-12 09:50:00,10.35,10.51,10.35,10.46,955700.0,7.8607,7.9822,7.8607,7.9442,955700.0
2008-11-12 10:00:00,10.46,10.63,10.45,10.58,1343300.0,7.9442,8.0733,7.9366,8.0354,1343300.0
2008-11-12 10:10:00,10.57,10.76,10.55,10.67,1122900.0,8.0278,8.1721,8.0126,8.1037,1122900.0
2008-11-12 10:20:00,10.68,10.68,10.56,10.57,641700.0,8.1113,8.1113,8.0202,8.0278,641700.0
2008-11-12 10:30:00,10.57,10.59,10.5,10.57,646600.0,8.0278,8.043,7.9746,8.0278,646600.0
2008-11-12 10:40:00,10.56,10.66,10.53,10.65,693900.0,8.0202,8.0961,7.9974,8.0885,693900.0
2008-11-12 10:50:00,10.66,10.71,10.53,10.55,481500.0,8.0961,8.1341,7.9974,8.0126,481500.0
2008-11-12 11:00:00,10.56,10.56,10.47,10.52,527400.0,8.0202,8.0202,7.9518,7.9898,527400.0
2008-11-12 11:10:00,10.52,10.61,10.48,10.6,447900.0,7.9898,8.0582,7.9594,8.0506,447900.0
2008-11-12 11:20:00,10.59,10.63,10.57,10.61,207400.0,8.043,8.0733,8.0278,8.0582,207400.0
2008-11-12 11:30:00,10.61,10.65,10.57,10.57,474900.0,8.0582,8.0885,8.0278,8.0278,474900.0
2008-11-12 11:40:00,10.56,10.6,10.51,10.54,358900.0,8.0202,8.0506,7.9822,8.005,358900.0
2008-11-12 11:50:00,10.54,10.55,10.51,10.53,270100.0,8.005,8.0126,7.9822,7.9974,270100.0
2008-11-12 12:00:00,10.53,10.57,10.52,10.53,197600.0,7.9974,8.0278,7.9898,7.9974,197600.0
2008-11-12 12:10:00,10.54,10.55,10.51,10.52,344100.0,8.005,8.0126,7.9822,7.9898,344100.0
2008-11-12 12:20:00,10.52,10.55,10.5,10.54,803400.0,7.9898,8.0126,7.9746,8.005,803400.0
2008-11-12 12:30:00,10.54,10.59,10.54,10.59,96600.0,8.005,8.043,8.005,8.043,96600.0
2008-11-12 12:40:00,10.58,10.59,10.56,10.56,141000.0,8.0354,8.043,8.0202,8.0202,141000.0
2008-11-12 12:50:00,10.57,10.59,10.54,10.59,280400.0,8.0278,8.043,8.005,8.043,280400.0
2008-11-12 13:00:00,10.59,10.64,10.58,10.62,286600.0,8.043,8.0809,8.0354,8.0658,286600.0
2008-11-12 13:10:00,10.63,10.64,10.58,10.61,365500.0,8.0733,8.0809,8.0354,8.0582,365500.0
2008-11-12 13:20:00,10.62,10.62,10.58,10.6,245000.0,8.0658,8.0658,8.0354,8.0506,245000.0
2008-11-12 13:30:00,10.6,10.6,10.55,10.57,158300.0,8.0506,8.0506,8.0126,8.0278,158300.0
2008-11-12 13:40:00,10.57,10.57,10.54,10.54,340800.0,8.0278,8.0278,8.005,8.005,340800.0
2008-11-12 13:50:00,10.54,10.55,10.38,10.39,1024300.0,8.005,8.0126,7.8835,7.8911,1024300.0
2008-11-12 14:00:00,10.4,10.42,10.36,10.39,303000.0,7.8987,7.9139,7.8683,7.8911,303000.0
2008-11-12 14:10:00,10.38,10.4,10.36,10.38,144800.0,7.8835,7.8987,7.8683,7.8835,144800.0
2008-11-12 14:20:00,10.39,10.41,10.36,10.37,347600.0,7.8911,7.9063,7.8683,7.8759,347600.0
2008-11-12 14:30:00,10.37,10.39,10.26,10.26,903100.0,7.8759,7.8911,7.7923,7.7923,903100.0
2008-11-12 14:40:00,10.27,10.3,10.25,10.28,664900.0,7.7999,7.8227,7.7847,7.8075,664900.0
2008-11-12 14:50:00,10.29,10.31,10.24,10.28,542300.0,7.8151,7.8303,7.7771,7.8075,542300.0
2008-11-12 15:00:00,10.29,10.32,10.25,10.26,418200.0,7.8151,7.8379,7.7847,7.7923,418200.0
2008-11-12 15:10:00,10.25,10.3,10.24,10.28,453800.0,7.7847,7.8227,7.7771,7.8075,453800.0
2008-11-12 15:20:00,10.28,10.28,10.12,10.18,1172100.0,7.8075,7.8075,7.686,7.7316,1172100.0
2008-11-12 15:30:00,10.18,10.22,10.1,10.1,1502300.0,7.7316,7.762,7.6708,7.6708,1502300.0
2008-11-12 15:40:00,10.1,10.15,10.03,10.09,1366500.0,7.6708,7.7088,7.6177,7.6632,1366500.0
2008-11-12 15:50:00,10.08,10.09,9.95,9.95,1961300.0,7.6556,7.6632,7.5569,7.5569,1961300.0
2008-11-13 09:30:00,9.99,10.3,9.95,10.28,1488300.0,7.5873,7.8227,7.5569,7.8075,1488300.0
2008-11-13 09:40:00,10.28,10.29,10.02,10.05,1109100.0,7.8075,7.8151,7.6101,7.6328,1109100.0
2008-11-13 09:50:00,10.05,10.2,10.03,10.08,907700.0,7.6328,7.7468,7.6177,7.6556,907700.0
2008-11-13 10:00:00,10.08,10.24,10.08,10.14,948800.0,7.6556,7.7771,7.6556,7.7012,948800.0
2008-11-13 10:10:00,10.14,10.29,10.13,10.24,1068100.0,7.7012,7.8151,7.6936,7.7771,1068100.0
2008-11-13 10:20:00,10.23,10.43,10.23,10.38,816100.0,7.7696,7.9214,7.7696,7.8835,816100.0
2008-11-13 10:30:00,10.38,10.45,10.34,10.43,497400.0,7.8835,7.9366,7.8531,7.9214,497400.0
2008-11-13 10:40:00,10.43,10.48,10.29,10.36,702100.0,7.9214,7.9594,7.8151,7.8683,702100.0
2008-11-13 10:50:00,10.37,10.44,10.35,10.4,303800.0,7.8759,7.929,7.8607,7.8987,303800.0
2008-11-13 11:00:00,10.4,10.44,10.34,10.36,486800.0,7.8987,7.929,7.8531,7.8683,486800.0
2008-11-13 11:10:00,10.36,10.43,10.36,10.37,472000.0,7.8683,7.9214,7.8683,7.8759,472000.0
2008-11-13 11:20:00,10.36,10.44,10.36,10.44,356500.0,7.8683,7.929,7.8683,7.929,356500.0
2008-11-13 11:30:00,10.44,10.45,10.37,10.4,552500.0,7.929,7.9366,7.8759,7.8987,552500.0
2008-11-13 11:40:00,10.39,10.4,10.33,10.36,628500.0,7.8911,7.8987,7.8455,7.8683,628500.0
2008-11-13 11:50:00,10.35,10.4,10.34,10.34,558200.0,7.8607,7.8987,7.8531,7.8531,558200.0
2008-11-13 12:00:00,10.35,10.36,10.28,10.31,518600.0,7.8607,7.8683,7.8075,7.8303,518600.0
2008-11-13 12:10:00,10.3,10.36,10.29,10.32,587100.0,7.8227,7.8683,7.8151,7.8379,587100.0
2008-11-13 12:20:00,10.31,10.31,10.13,10.17,824900.0,7.8303,7.8303,7.6936,7.724,824900.0
2008-11-13 12:30:00,10.17,10.21,10.15,10.2,429800.0,7.724,7.7544,7.7088,7.7468,429800.0
2008-11-13 12:40:00,10.2,10.23,10.1,10.1,353800.0,7.7468,7.7696,7.6708,7.6708,353800.0
2008-11-13 12:50:00,10.1,10.11,9.94,9.94,909500.0,7.6708,7.6784,7.5493,7.5493,909500.0
2008-11-13 13:00:00,9.94,10.09,9.91,10.06,892500.0,7.5493,7.6632,7.5265,7.6404,892500.0
2008-11-13 13:10:00,10.05,10.23,10.03,10.16,442800.0,7.6328,7.7696,7.6177,7.7164,442800.0
2008-11-13 13:20:00,10.17,10.2,10.1,10.2,377000.0,7.724,7.7468,7.6708,7.7468,377000.0
2008-11-13 13:30:00,10.2,10.32,10.19,10.28,480300.0,7.7468,7.8379,7.7392,7.8075,480300.0
2008-11-13 13:40:00,10.28,10.41,10.23,10.36,748600.0,7.8075,7.9063,7.7696,7.8683,748600.0
2008-11-13 13:50:00,10.35,10.5,10.32,10.41,1344600.0,7.8607,7.9746,7.8379,7.9063,1344600.0
2008-11-13 14:00:00,10.4,10.5,10.38,10.46,991000.0,7.8987,7.9746,7.8835,7.9442,991000.0
2008-11-13 14:10:00,10.46,10.59,10.45,10.52,766900.0,7.9442,8.043,7.9366,7.9898,766900.0
2008-11-13 14:20:00,10.53,10.86,10.53,10.82,1142000.0,7.9974,8.248,7.9974,8.2176,1142000.0
2008-11-13 14:30:00,10.81,10.95,10.8,10.94,1341800.0,8.2101,8.3164,8.2025,8.3088,1341800.0
2008-11-13 14:40:00,10.95,11.1,10.93,11.04,1333500.0,8.3164,8.4303,8.3012,8.3847,1333500.0
2008-11-13 14:50:00,11.04,11.14,11.03,11.03,1060800.0,8.3847,8.4607,8.3771,8.3771,1060800.0
2008-11-13 15:00:00,11.04,11.09,10.74,10.79,1331800.0,8.3847,8.4227,8.1569,8.1949,1331800.0
2008-11-13 15:10:00,10.77,10.9,10.75,10.88,945400.0,8.1797,8.2784,8.1645,8.2632,945400.0
2008-11-13 15:20:00,10.87,11.2,10.86,11.2,1172700.0,8.2556,8.5063,8.248,8.5063,1172700.0
2008-11-13 15:30:00,11.2,11.21,11.1,11.11,1222000.0,8.5063,8.5138,8.4303,8.4379,1222000.0
2008-11-13 15:40:00,11.11,11.21,11.09,11.11,1102800.0,8.4379,8.5138,8.4227,8.4379,1102800.0
2008-11-13 15:50:00,11.12,11.37,11.1,11.37,1838200.0,8.4455,8.6354,8.4303,8.6354,1838200.0
2008-11-14 09:30:00,10.74,10.85,10.67,10.74,850300.0,8.1569,8.2404,8.1037,8.1569,850300.0
2008-11-14 09:40:00,10.75,10.86,10.74,10.76,535000.0,8.1645,8.248,8.1569,8.1721,535000.0
2008-11-14 09:50:00,10.76,10.85,10.71,10.74,625200.0,8.1721,8.2404,8.1341,8.1569,625200.0
2008-11-14 10:00:00,10.74,10.75,10.41,10.44,1082900.0,8.1569,8.1645,7.9063,7.929,1082900.0
2008-11-14 10:10:00,10.44,10.58,10.44,10.51,594800.0,7.929,8.0354,7.929,7.9822,594800.0
2008-11-14 10:20:00,10.51,10.56,10.45,10.5,547000.0,7.9822,8.0202,7.9366,7.9746,547000.0
2008-11-14 10:30:00,10.49,10.5,10.33,10.33,653000.0,7.967,7.9746,7.8455,7.8455,653000.0
2008-11-14 10:40:00,10.33,10.4,10.3,10.39,410600.0,7.8455,7.8987,7.8227,7.8911,410600.0
2008-11-14 10:50:00,10.4,10.42,10.33,10.33,446700.0,7.8987,7.9139,7.8455,7.8455,446700.0
2008-11-14 11:00:00,10.34,10.34,10.27,10.3,283000.0,7.8531,7.8531,7.7999,7.8227,283000.0
2008-11-14 11:10:00,10.3,10.42,10.3,10.39,231900.0,7.8227,7.9139,7.8227,7.8911,231900.0
2008-11-14 11:20:00,10.4,10.4,10.29,10.29,451000.0,7.8987,7.8987,7.8151,7.8151,451000.0
2008-11-14 11:30:00,10.29,10.3,10.2,10.21,402100.0,7.8151,7.8227,7.7468,7.7544,402100.0
2008-11-14 11:40:00,10.21,10.22,10.13,10.21,371500.0,7.7544,7.762,7.6936,7.7544,371500.0
2008-11-14 11:50:00,10.21,10.25,10.2,10.22,357800.0,7.7544,7.7847,7.7468,7.762,357800.0
2008-11-14 12:00:00,10.22,10.23,10.09,10.14,363500.0,7.762,7.7696,7.6632,7.7012,363500.0
2008-11-14 12:10:00,10.14,10.17,10.1,10.11,351300.0,7.7012,7.724,7.6708,7.6784,351300.0
2008-11-14 12:20:00,10.11,10.23,10.11,10.22,294200.0,7.6784,7.7696,7.6784,7.762,294200.0
2008-11-14 12:30:00,10.23,10.28,10.2,10.27,162300.0,7.7696,7.8075,7.7468,7.7999,162300.0
2008-11-14 12:40:00,10.27,10.33,10.25,10.3,268400.0,7.7999,7.8455,7.7847,7.8227,268400.0
2008-11-14 12:50:00,10.3,10.39,10.29,10.36,243500.0,7.8227,7.8911,7.8151,7.8683,243500.0
2008-11-14 13:00:00,10.35,10.35,10.21,10.29,376600.0,7.8607,7.8607,7.7544,7.8151,376600.0
2008-11-14 13:10:00,10.29,10.3,10.24,10.28,259900.0,7.8151,7.8227,7.7771,7.8075,259900.0
2008-11-14 13:20:00,10.27,10.34,10.24,10.34,164400.0,7.7999,7.8531,7.7771,7.8531,164400.0
2008-11-14 13:30:00,10.34,10.43,10.34,10.41,536500.0,7.8531,7.9214,7.8531,7.9063,536500.0
2008-11-14 13:40:00,10.4,10.47,10.37,10.42,331500.0,7.8987,7.9518,7.8759,7.9139,331500.0
2008-11-14 13:50:00,10.43,10.5,10.42,10.44,320200.0,7.9214,7.9746,7.9139,7.929,320200.0
2008-11-14 14:00:00,10.44,10.5,10.42,10.47,254600.0,7.929,7.9746,7.9139,7.9518,254600.0
2008-11-14 14:10:00,10.47,10.55,10.42,10.55,329000.0,7.9518,8.0126,7.9139,8.0126,329000.0
2008-11-14 14:20:00,10.55,10.58,10.48,10.53,546200.0,8.0126,8.0354,7.9594,7.9974,546200.0
2008-11-14 14:30:00,10.52,10.58,10.44,10.54,331300.0,7.9898,8.0354,7.929,8.005,331300.0
2008-11-14 14:40:00,10.55,10.72,10.54,10.57,638100.0,8.0126,8.1417,8.005,8.0278,638100.0
2008-11-14 14:50:00,10.56,10.75,10.55,10.73,391400.0,8.0202,8.1645,8.0126,8.1493,391400.0
2008-11-14 15:00:00,10.73,10.79,10.59,10.72,598300.0,8.1493,8.1949,8.043,8.1417,598300.0
2008-11-14 15:10:00,10.71,10.76,10.57,10.59,520000.0,8.1341,8.1721,8.0278,8.043,520000.0
2008-11-14 15:20:00,10.59,10.65,10.52,10.55,421000.0,8.043,8.0885,7.9898,8.0126,421000.0
2008-11-14 15:30:00,10.55,10.57,10.41,10.48,693500.0,8.0126,8.0278,7.9063,7.9594,693500.0
2008-11-14 15:40:00,10.49,10.5,10.35,10.45,653100.0,7.967,7.9746,7.8607,7.9366,653100.0
2008-11-14 15:50:00,10.45,10.48,10.22,10.24,1473000.0,7.9366,7.9594,7.762,7.7771,1473000.0
2008-11-17 09:30:00,10.13,10.15,10.0,10.06,638300.0,7.6936,7.7088,7.5949,7.6404,638300.0
2008-11-17 09:40:00,10.06,10.08,9.97,10.03,389400.0,7.6404,7.6556,7.5721,7.6177,389400.0
2008-11-17 09:50:00,10.03,10.17,10.02,10.1,526900.0,7.6177,7.724,7.6101,7.6708,526900.0
2008-11-17 10:00:00,10.1,10.21,10.09,10.2,469800.0,7.6708,7.7544,7.6632,7.7468,469800.0
2008-11-17 10:10:00,10.19,10.2,10.09,10.12,581300.0,7.7392,7.7468,7.6632,7.686,581300.0
2008-11-17 10:20:00,10.12,10.16,10.05,10.05,426000.0,7.686,7.7164,7.6328,7.6328,426000.0
2008-11-17 10:30:00,10.05,10.13,10.02,10.1,350800.0,7.6328,7.6936,7.6101,7.6708,350800.0
2008-11-17 10:40:00,10.11,10.11,10.05,10.06,292800.0,7.6784,7.6784,7.6328,7.6404,292800.0
2008-11-17 10:50:00,10.07,10.08,10.0,10.0,260600.0,7.648,7.6556,7.5949,7.5949,260600.0
2008-11-17 11:00:00,10.01,10.14,10.0,10.13,357500.0,7.6025,7.7012,7.5949,7.6936,357500.0
2008-11-17 11:10:00,10.13,10.18,10.12,10.13,207300.0,7.6936,7.7316,7.686,7.6936,207300.0
2008-11-17 11:20:00,10.14,10.14,10.1,10.1,170800.0,7.7012,7.7012,7.6708,7.6708,170800.0
2008-11-17 11:30:00,10.11,10.11,10.05,10.09,304900.0,7.6784,7.6784,7.6328,7.6632,304900.0
2008-11-17 11:40:00,10.1,10.11,10.02,10.11,237500.0,7.6708,7.6784,7.6101,7.6784,237500.0
2008-11-17 11:50:00,10.1,10.18,10.09,10.15,324700.0,7.6708,7.7316,7.6632,7.7088,324700.0
2008-11-17 12:00:00,10.15,10.2,10.1,10.2,268800.0,7.7088,7.7468,7.6708,7.7468,268800.0
2008-11-17 12:10:00,10.2,10.21,10.15,10.19,662500.0,7.7468,7.7544,7.7088,7.7392,662500.0
2008-11-17 12:20:00,10.19,10.24,10.18,10.24,227200.0,7.7392,7.7771,7.7316,7.7771,227200.0
2008-11-17 12:30:00,10.23,10.3,10.22,10.23,425700.0,7.7696,7.8227,7.762,7.7696,425700.0
2008-11-17 12:40:00,10.23,10.33,10.21,10.31,293400.0,7.7696,7.8455,7.7544,7.8303,293400.0
2008-11-17 12:50:00,10.31,10.31,10.24,10.24,273300.0,7.8303,7.8303,7.7771,7.7771,273300.0
2008-11-17 13:00:00,10.23,10.25,10.17,10.2,232700.0,7.7696,7.7847,7.724,7.7468,232700.0
2008-11-17 13:10:00,10.21,10.21,10.14,10.21,358500.0,7.7544,7.7544,7.7012,7.7544,358500.0
2008-11-17 13:20:00,10.21,10.23,10.19,10.23,413100.0,7.7544,7.7696,7.7392,7.7696,413100.0
2008-11-17 13:30:00,10.23,10.24,10.18,10.2,278000.0,7.7696,7.7771,7.7316,7.7468,278000.0
2008-11-17 13:40:00,10.21,10.23,10.18,10.19,194100.0,7.7544,7.7696,7.7316,7.7392,194100.0
2008-11-17 13:50:00,10.19,10.23,10.17,10.17,343400.0,7.7392,7.7696,7.724,7.724,343400.0
2008-11-17 14:00:00,10.16,10.18,10.09,10.12,596300.0,7.7164,7.7316,7.6632,7.686,596300.0
2008-11-17 14:10:00,10.12,10.2,10.12,10.19,218400.0,7.686,7.7468,7.686,7.7392,218400.0
2008-11-17 14:20:00,10.2,10.21,10.11,10.12,312800.0,7.7468,7.7544,7.6784,7.686,312800.0
2008-11-17 14:30:00,10.12,10.21,10.09,10.2,289200.0,7.686,7.7544,7.6632,7.7468,289200.0
2008-11-17 14:40:00,10.19,10.23,10.17,10.17,335200.0,7.7392,7.7696,7.724,7.724,335200.0
2008-11-17 14:50:00,10.17,10.21,10.15,10.16,455100.0,7.724,7.7544,7.7088,7.7164,455100.0
2008-11-17 15:00:00,10.16,10.19,10.11,10.17,719700.0,7.7164,7.7392,7.6784,7.724,719700.0
2008-11-17 15:10:00,10.18,10.25,10.14,10.18,765700.0,7.7316,7.7847,7.7012,7.7316,765700.0
2008-11-17 15:20:00,10.18,10.24,10.13,10.15,598600.0,7.7316,7.7771,7.6936,7.7088,598600.0
2008-11-17 15:30:00,10.16,10.19,10.05,10.08,663300.0,7.7164,7.7392,7.6328,7.6556,663300.0
2008-11-17 15:40:00,10.08,10.13,10.06,10.07,732200.0,7.6556,7.6936,7.6404,7.648,732200.0
2008-11-17 15:50:00,10.07,10.1,9.96,9.99,1277900.0,7.648,7.6708,7.5645,7.5873,1277900.0
2008-11-18 09:30:00,10.05,10.08,9.9,9.97,671600.0,7.6328,7.6556,7.5189,7.5721,671600.0
2008-11-18 09:40:00,9.98,10.09,9.97,10.09,839600.0,7.5797,7.6632,7.5721,7.6632,839600.0
2008-11-18 09:50:00,10.09,10.09,9.91,10.01,569400.0,7.6632,7.6632,7.5265,7.6025,569400.0
2008-11-18 10:00:00,10.01,10.01,9.87,9.92,576600.0,7.6025,7.6025,7.4961,7.5341,576600.0
2008-11-18 10:10:00,9.92,9.96,9.9,9.96,306300.0,7.5341,7.5645,7.5189,7.5645,306300.0
2008-11-18 10:20:00,9.96,9.98,9.86,9.95,614500.0,7.5645,7.5797,7.4885,7.5569,614500.0
2008-11-18 10:30:00,9.96,9.97,9.82,9.89,420200.0,7.5645,7.5721,7.4582,7.5113,420200.0
2008-11-18 10:40:00,9.89,9.89,9.79,9.83,515200.0,7.5113,7.5113,7.4354,7.4658,515200.0
2008-11-18 10:50:00,9.82,9.83,9.74,9.77,490900.0,7.4582,7.4658,7.3974,7.4202,490900.0
2008-11-18 11:00:00,9.77,9.78,9.66,9.68,396500.0,7.4202,7.4278,7.3366,7.3518,396500.0
2008-11-18 11:10:00,9.68,9.75,9.66,9.7,432600.0,7.3518,7.405,7.3366,7.367,432600.0
2008-11-18 11:20:00,9.7,9.7,9.61,9.64,441600.0,7.367,7.367,7.2987,7.3215,441600.0
2008-11-18 11:30:00,9.64,9.72,9.62,9.69,311700.0,7.3215,7.3822,7.3063,7.3594,311700.0
2008-11-18 11:40:00,9.7,9.71,9.63,9.68,298300.0,7.367,7.3746,7.3139,7.3518,298300.0
2008-11-18 11:50:00,9.68,9.76,9.68,9.72,515000.0,7.3518,7.4126,7.3518,7.3822,515000.0
2008-11-18 12:00:00,9.72,9.72,9.66,9.67,290200.0,7.3822,7.3822,7.3366,7.3442,290200.0
2008-11-18 12:10:00,9.67,9.68,9.64,9.64,179100.0,7.3442,7.3518,7.3215,7.3215,179100.0
2008-11-18 12:20:00,9.65,9.65,9.59,9.63,367100.0,7.329,7.329,7.2835,7.3139,367100.0
2008-11-18 12:30:00,9.62,9.62,9.53,9.55,305900.0,7.3063,7.3063,7.2379,7.2531,305900.0
2008-11-18 12:40:00,9.55,9.56,9.5,9.51,529400.0,7.2531,7.2607,7.2151,7.2227,529400.0
2008-11-18 12:50:00,9.51,9.52,9.41,9.43,870200.0,7.2227,7.2303,7.1468,7.162,870200.0
2008-11-18 13:00:00,9.43,9.44,9.38,9.42,582700.0,7.162,7.1696,7.124,7.1544,582700.0
2008-11-18 13:10:00,9.42,9.44,9.36,9.41,520400.0,7.1544,7.1696,7.1088,7.1468,520400.0
2008-11-18 13:20:00,9.41,9.42,9.39,9.41,340900.0,7.1468,7.1544,7.1316,7.1468,340900.0
2008-11-18 13:30:00,9.42,9.57,9.32,9.32,461800.0,7.1544,7.2683,7.0784,7.0784,461800.0
2008-11-18 13:40:00,9.33,9.34,9.22,9.23,600900.0,7.086,7.0936,7.0025,7.0101,600900.0
2008-11-18 13:50:00,9.23,9.28,9.21,9.26,713200.0,7.0101,7.048,6.9949,7.0328,713200.0
2008-11-18 14:00:00,9.26,9.28,9.2,9.23,758900.0,7.0328,7.048,6.9873,7.0101,758900.0
2008-11-18 14:10:00,9.23,9.3,9.21,9.28,436000.0,7.0101,7.0632,6.9949,7.048,436000.0
2008-11-18 14:20:00,9.28,9.33,9.25,9.3,701600.0,7.048,7.086,7.0253,7.0632,701600.0
2008-11-18 14:30:00,9.3,9.3,9.24,9.29,629100.0,7.0632,7.0632,7.0177,7.0556,629100.0
2008-11-18 14:40:00,9.3,9.33,9.18,9.19,618900.0,7.0632,7.086,6.9721,6.9797,618900.0
2008-11-18 14:50:00,9.18,9.57,9.15,9.19,819900.0,6.9721,7.2683,6.9493,6.9797,819900.0
2008-11-18 15:00:00,9.19,9.28,9.16,9.28,791100.0,6.9797,7.048,6.9569,7.048,791100.0
2008-11-18 15:10:00,9.27,9.31,9.2,9.27,890100.0,7.0404,7.0708,6.9873,7.0404,890100.0
2008-11-18 15:20:00,9.28,9.38,9.24,9.31,882200.0,7.048,7.124,7.0177,7.0708,882200.0
2008-11-18 15:30:00,9.31,9.35,9.22,9.34,745000.0,7.0708,7.1012,7.0025,7.0936,745000.0
2008-11-18 15:40:00,9.33,9.41,9.29,9.41,1241400.0,7.086,7.1468,7.0556,7.1468,1241400.0
2008-11-18 15:50:00,9.41,9.51,9.4,9.5,2090200.0,7.1468,7.2227,7.1392,7.2151,2090200.0
2008-11-19 09:30:00,9.42,9.48,9.35,9.39,1430700.0,7.1544,7.1999,7.1012,7.1316,1430700.0
2008-11-19 09:40:00,9.39,9.42,9.34,9.4,981700.0,7.1316,7.1544,7.0936,7.1392,981700.0
2008-11-19 09:50:00,9.4,9.41,9.28,9.31,722700.0,7.1392,7.1468,7.048,7.0708,722700.0
2008-11-19 10:00:00,9.32,9.39,9.27,9.36,718600.0,7.0784,7.1316,7.0404,7.1088,718600.0
2008-11-19 10:10:00,9.35,9.39,9.31,9.31,428200.0,7.1012,7.1316,7.0708,7.0708,428200.0
2008-11-19 10:20:00,9.31,9.32,9.26,9.29,493000.0,7.0708,7.0784,7.0328,7.0556,493000.0
2008-11-19 10:30:00,9.29,9.29,9.19,9.21,576100.0,7.0556,7.0556,6.9797,6.9949,576100.0
2008-11-19 10:40:00,9.21,9.22,9.11,9.13,599900.0,6.9949,7.0025,6.9189,6.9341,599900.0
2008-11-19 10:50:00,9.14,9.18,9.03,9.07,469600.0,6.9417,6.9721,6.8582,6.8885,469600.0
2008-11-19 11:00:00,9.06,9.06,9.0,9.02,872900.0,6.881,6.881,6.8354,6.8506,872900.0
2008-11-19 11:10:00,9.02,9.02,8.94,8.96,727700.0,6.8506,6.8506,6.7898,6.805,727700.0
2008-11-19 11:20:00,8.96,8.97,8.88,8.9,668300.0,6.805,6.8126,6.7442,6.7594,668300.0
2008-11-19 11:30:00,8.91,8.93,8.84,8.85,849700.0,6.767,6.7822,6.7139,6.7215,849700.0
2008-11-19 11:40:00,8.84,8.88,8.76,8.78,764300.0,6.7139,6.7442,6.6531,6.6683,764300.0
2008-11-19 11:50:00,8.77,8.83,8.75,8.8,650300.0,6.6607,6.7063,6.6455,6.6835,650300.0
2008-11-19 12:00:00,8.8,8.87,8.78,8.86,410300.0,6.6835,6.7366,6.6683,6.7291,410300.0
2008-11-19 12:10:00,8.86,8.86,8.78,8.79,264300.0,6.7291,6.7291,6.6683,6.6759,264300.0
2008-11-19 12:20:00,8.79,8.83,8.79,8.82,127900.0,6.6759,6.7063,6.6759,6.6987,127900.0
2008-11-19 12:30:00,8.82,8.82,8.7,8.8,632500.0,6.6987,6.6987,6.6075,6.6835,632500.0
2008-11-19 12:40:00,8.8,8.84,8.79,8.82,381600.0,6.6835,6.7139,6.6759,6.6987,381600.0
2008-11-19 12:50:00,8.81,8.83,8.78,8.81,337900.0,6.6911,6.7063,6.6683,6.6911,337900.0
2008-11-19 13:00:00,8.81,8.87,8.79,8.85,580600.0,6.6911,6.7366,6.6759,6.7215,580600.0
2008-11-19 13:10:00,8.85,8.89,8.83,8.84,229900.0,6.7215,6.7518,6.7063,6.7139,229900.0
2008-11-19 13:20:00,8.84,8.84,8.76,8.76,398800.0,6.7139,6.7139,6.6531,6.6531,398800.0
2008-11-19 13:30:00,8.77,8.77,8.7,8.76,463200.0,6.6607,6.6607,6.6075,6.6531,463200.0
2008-11-19 13:40:00,8.76,8.84,8.7,8.8,380600.0,6.6531,6.7139,6.6075,6.6835,380600.0
2008-11-19 13:50:00,8.8,8.84,8.77,8.8,326300.0,6.6835,6.7139,6.6607,6.6835,326300.0
2008-11-19 14:00:00,8.81,8.81,8.73,8.78,682500.0,6.6911,6.6911,6.6303,6.6683,682500.0
2008-11-19 14:10:00,8.78,8.88,8.78,8.79,627300.0,6.6683,6.7442,6.6683,6.6759,627300.0
2008-11-19 14:20:00,8.78,8.83,8.75,8.8,388200.0,6.6683,6.7063,6.6455,6.6835,388200.0
2008-11-19 14:30:00,8.79,8.82,8.73,8.75,545100.0,6.6759,6.6987,6.6303,6.6455,545100.0
2008-11-19 14:40:00,8.75,8.86,8.72,8.77,753700.0,6.6455,6.7291,6.6227,6.6607,753700.0
2008-11-19 14:50:00,8.78,8.83,8.76,8.77,883600.0,6.6683,6.7063,6.6531,6.6607,883600.0
2008-11-19 15:00:00,8.77,8.8,8.71,8.79,471900.0,6.6607,6.6835,6.6151,6.6759,471900.0
2008-11-19 15:10:00,8.79,8.81,8.67,8.7,784600.0,6.6759,6.6911,6.5848,6.6075,784600.0
2008-11-19 15:20:00,8.7,8.71,8.63,8.66,607500.0,6.6075,6.6151,6.5544,6.5772,607500.0
2008-11-19 15:30:00,8.67,8.67,8.54,8.55,895600.0,6.5848,6.5848,6.486,6.4936,895600.0
2008-11-19 15:40:00,8.54,8.6,8.48,8.54,1134100.0,6.486,6.5316,6.4404,6.486,1134100.0
2008-11-19 15:50:00,8.53,8.53,8.41,8.42,2767300.0,6.4784,6.4784,6.3873,6.3949,2767300.0
2008-11-20 09:30:00,8.39,8.45,8.17,8.34,2182200.0,6.3721,6.4177,6.205,6.3341,2182200.0
2008-11-20 09:40:00,8.33,8.5,8.23,8.37,1786500.0,6.3265,6.4556,6.2506,6.3569,1786500.0
2008-11-20 09:50:00,8.37,8.51,8.34,8.48,1637000.0,6.3569,6.4632,6.3341,6.4404,1637000.0
2008-11-20 10:00:00,8.49,8.57,8.43,8.44,1700100.0,6.448,6.5088,6.4025,6.4101,1700100.0
2008-11-20 10:10:00,8.45,8.46,8.38,8.45,765400.0,6.4177,6.4253,6.3645,6.4177,765400.0
2008-11-20 10:20:00,8.44,8.68,8.44,8.6,1428400.0,6.4101,6.5923,6.4101,6.5316,1428400.0
2008-11-20 10:30:00,8.6,8.73,8.49,8.51,966100.0,6.5316,6.6303,6.448,6.4632,966100.0
2008-11-20 10:40:00,8.52,8.76,8.49,8.71,1235300.0,6.4708,6.6531,6.448,6.6151,1235300.0
2008-11-20 10:50:00,8.7,8.76,8.67,8.74,876400.0,6.6075,6.6531,6.5848,6.6379,876400.0
2008-11-20 11:00:00,8.75,8.81,8.68,8.69,988600.0,6.6455,6.6911,6.5923,6.5999,988600.0
2008-11-20 11:10:00,8.69,8.77,8.64,8.72,683200.0,6.5999,6.6607,6.562,6.6227,683200.0
2008-11-20 11:20:00,8.72,8.76,8.69,8.74,838300.0,6.6227,6.6531,6.5999,6.6379,838300.0
2008-11-20 11:30:00,8.74,8.79,8.7,8.77,303200.0,6.6379,6.6759,6.6075,6.6607,303200.0
2008-11-20 11:40:00,8.78,8.83,8.72,8.75,532500.0,6.6683,6.7063,6.6227,6.6455,532500.0
2008-11-20 11:50:00,8.75,8.75,8.65,8.66,451200.0,6.6455,6.6455,6.5696,6.5772,451200.0
2008-11-20 12:00:00,8.66,8.7,8.58,8.66,447000.0,6.5772,6.6075,6.5164,6.5772,447000.0
2008-11-20 12:10:00,8.66,8.69,8.62,8.64,547800.0,6.5772,6.5999,6.5468,6.562,547800.0
2008-11-20 12:20:00,8.63,8.79,8.63,8.78,982400.0,6.5544,6.6759,6.5544,6.6683,982400.0
2008-11-20 12:30:00,8.78,8.83,8.72,8.73,452400.0,6.6683,6.7063,6.6227,6.6303,452400.0
2008-11-20 12:40:00,8.73,8.83,8.73,8.83,422000.0,6.6303,6.7063,6.6303,6.7063,422000.0
2008-11-20 12:50:00,8.83,8.85,8.71,8.72,513100.0,6.7063,6.7215,6.6151,6.6227,513100.0
2008-11-20 13:00:00,8.72,8.77,8.66,8.74,847000.0,6.6227,6.6607,6.5772,6.6379,847000.0
2008-11-20 13:10:00,8.74,8.77,8.66,8.67,543600.0,6.6379,6.6607,6.5772,6.5848,543600.0
2008-11-20 13:20:00,8.66,8.73,8.62,8.69,584600.0,6.5772,6.6303,6.5468,6.5999,584600.0
2008-11-20 13:30:00,8.68,8.76,8.65,8.7,441900.0,6.5923,6.6531,6.5696,6.6075,441900.0
2008-11-20 13:40:00,8.7,8.8,8.7,8.76,382400.0,6.6075,6.6835,6.6075,6.6531,382400.0
2008-11-20 13:50:00,8.76,8.81,8.74,8.8,373600.0,6.6531,6.6911,6.6379,6.6835,373600.0
2008-11-20 14:00:00,8.8,8.84,8.76,8.79,887200.0,6.6835,6.7139,6.6531,6.6759,887200.0
2008-11-20 14:10:00,8.79,8.79,8.66,8.67,500900.0,6.6759,6.6759,6.5772,6.5848,500900.0
2008-11-20 14:20:00,8.67,8.72,8.64,8.66,270100.0,6.5848,6.6227,6.562,6.5772,270100.0
2008-11-20 14:30:00,8.65,8.68,8.64,8.66,348200.0,6.5696,6.5923,6.562,6.5772,348200.0
2008-11-20 14:40:00,8.65,8.66,8.55,8.57,358900.0,6.5696,6.5772,6.4936,6.5088,358900.0
2008-11-20 14:50:00,8.57,8.61,8.5,8.54,482100.0,6.5088,6.5392,6.4556,6.486,482100.0
2008-11-20 15:00:00,8.54,8.6,8.5,8.57,799100.0,6.486,6.5316,6.4556,6.5088,799100.0
2008-11-20 15:10:00,8.56,8.6,8.48,8.51,516600.0,6.5012,6.5316,6.4404,6.4632,516600.0
2008-11-20 15:20:00,8.51,8.56,8.48,8.51,528100.0,6.4632,6.5012,6.4404,6.4632,528100.0
2008-11-20 15:30:00,8.51,8.55,8.35,8.35,929500.0,6.4632,6.4936,6.3417,6.3417,929500.0
2008-11-20 15:40:00,8.35,8.39,8.27,8.3,1313700.0,6.3417,6.3721,6.281,6.3037,1313700.0
2008-11-20 15:50:00,8.3,8.34,8.12,8.14,2703700.0,6.3037,6.3341,6.167,6.1822,2703700.0
2008-11-21 09:30:00,8.26,8.37,8.21,8.26,1839300.0,6.2734,6.3569,6.2354,6.2734,1839300.0
2008-11-21 09:40:00,8.26,8.45,8.26,8.37,791600.0,6.2734,6.4177,6.2734,6.3569,791600.0
2008-11-21 09:50:00,8.38,8.41,8.28,8.31,420500.0,6.3645,6.3873,6.2886,6.3113,420500.0
2008-11-21 10:00:00,8.32,8.37,8.25,8.37,628000.0,6.3189,6.3569,6.2658,6.3569,628000.0
2008-11-21 10:10:00,8.37,8.37,8.27,8.34,487100.0,6.3569,6.3569,6.281,6.3341,487100.0
2008-11-21 10:20:00,8.33,8.37,8.31,8.31,341800.0,6.3265,6.3569,6.3113,6.3113,341800.0
2008-11-21 10:30:00,8.32,8.34,8.27,8.3,719900.0,6.3189,6.3341,6.281,6.3037,719900.0
2008-11-21 10:40:00,8.3,8.32,8.26,8.26,595200.0,6.3037,6.3189,6.2734,6.2734,595200.0
2008-11-21 10:50:00,8.26,8.28,8.14,8.16,843900.0,6.2734,6.2886,6.1822,6.1974,843900.0
2008-11-21 11:00:00,8.16,8.18,8.07,8.11,820800.0,6.1974,6.2126,6.1291,6.1594,820800.0
2008-11-21 11:10:00,8.12,8.17,8.08,8.11,746700.0,6.167,6.205,6.1367,6.1594,746700.0
2008-11-21 11:20:00,8.11,8.2,8.08,8.12,780400.0,6.1594,6.2278,6.1367,6.167,780400.0
2008-11-21 11:30:00,8.11,8.2,8.11,8.14,493000.0,6.1594,6.2278,6.1594,6.1822,493000.0
2008-11-21 11:40:00,8.15,8.23,8.15,8.19,815700.0,6.1898,6.2506,6.1898,6.2202,815700.0
2008-11-21 11:50:00,8.19,8.2,8.14,8.18,372500.0,6.2202,6.2278,6.1822,6.2126,372500.0
2008-11-21 12:00:00,8.18,8.22,8.14,8.19,513800.0,6.2126,6.243,6.1822,6.2202,513800.0
2008-11-21 12:10:00,8.2,8.2,8.11,8.13,436900.0,6.2278,6.2278,6.1594,6.1746,436900.0
2008-11-21 12:20:00,8.11,8.15,8.09,8.12,389200.0,6.1594,6.1898,6.1442,6.167,389200.0
2008-11-21 12:30:00,8.12,8.19,8.11,8.16,438700.0,6.167,6.2202,6.1594,6.1974,438700.0
2008-11-21 12:40:00,8.17,8.22,8.14,8.15,399800.0,6.205,6.243,6.1822,6.1898,399800.0
2008-11-21 12:50:00,8.14,8.18,8.1,8.1,253600.0,6.1822,6.2126,6.1518,6.1518,253600.0
2008-11-21 13:00:00,8.11,8.11,8.07,8.07,284000.0,6.1594,6.1594,6.1291,6.1291,284000.0
2008-11-21 13:10:00,8.08,8.1,8.03,8.03,501600.0,6.1367,6.1518,6.0987,6.0987,501600.0
2008-11-21 13:20:00,8.03,8.04,7.95,7.96,655300.0,6.0987,6.1063,6.0379,6.0455,655300.0
2008-11-21 13:30:00,7.96,7.97,7.88,7.94,858900.0,6.0455,6.0531,5.9848,6.0303,858900.0
2008-11-21 13:40:00,7.94,8.0,7.92,7.95,424200.0,6.0303,6.0759,6.0151,6.0379,424200.0
2008-11-21 13:50:00,7.94,7.95,7.85,7.85,340200.0,6.0303,6.0379,5.962,5.962,340200.0
2008-11-21 14:00:00,7.85,7.98,7.83,7.95,480900.0,5.962,6.0607,5.9468,6.0379,480900.0
2008-11-21 14:10:00,7.95,7.95,7.89,7.93,550300.0,6.0379,6.0379,5.9924,6.0227,550300.0
2008-11-21 14:20:00,7.93,7.98,7.92,7.96,651900.0,6.0227,6.0607,6.0151,6.0455,651900.0
2008-11-21 14:30:00,7.95,7.95,7.9,7.93,574100.0,6.0379,6.0379,5.9999,6.0227,574100.0
2008-11-21 14:40:00,7.93,7.94,7.83,7.86,887200.0,6.0227,6.0303,5.9468,5.9696,887200.0
2008-11-21 14:50:00,7.86,7.91,7.8,7.83,666200.0,5.9696,6.0075,5.924,5.9468,666200.0
2008-11-21 15:00:00,7.83,7.99,7.83,7.99,1013600.0,5.9468,6.0683,5.9468,6.0683,1013600.0
2008-11-21 15:10:00,7.99,8.15,7.96,8.08,1074700.0,6.0683,6.1898,6.0455,6.1367,1074700.0
2008-11-21 15:20:00,8.09,8.15,8.02,8.11,816000.0,6.1442,6.1898,6.0911,6.1594,816000.0
2008-11-21 15:30:00,8.11,8.29,8.1,8.25,1457500.0,6.1594,6.2961,6.1518,6.2658,1457500.0
2008-11-21 15:40:00,8.24,8.31,8.1,8.3,1544500.0,6.2582,6.3113,6.1518,6.3037,1544500.0
2008-11-21 15:50:00,8.3,8.35,8.25,8.34,2407900.0,6.3037,6.3417,6.2658,6.3341,2407900.0
2008-11-24 09:30:00,8.57,8.75,8.51,8.6,1106300.0,6.5088,6.6455,6.4632,6.5316,1106300.0
2008-11-24 09:40:00,8.61,8.69,8.42,8.49,1155900.0,6.5392,6.5999,6.3949,6.448,1155900.0
2008-11-24 09:50:00,8.49,8.55,8.43,8.55,554800.0,6.448,6.4936,6.4025,6.4936,554800.0
2008-11-24 10:00:00,8.55,8.6,8.49,8.55,476200.0,6.4936,6.5316,6.448,6.4936,476200.0
2008-11-24 10:10:00,8.56,8.63,8.52,8.53,445300.0,6.5012,6.5544,6.4708,6.4784,445300.0
2008-11-24 10:20:00,8.53,8.65,8.5,8.62,827400.0,6.4784,6.5696,6.4556,6.5468,827400.0
2008-11-24 10:30:00,8.62,8.67,8.56,8.58,503800.0,6.5468,6.5848,6.5012,6.5164,503800.0
2008-11-24 10:40:00,8.58,8.66,8.57,8.58,402300.0,6.5164,6.5772,6.5088,6.5164,402300.0
2008-11-24 10:50:00,8.58,8.63,8.53,8.63,539200.0,6.5164,6.5544,6.4784,6.5544,539200.0
2008-11-24 11:00:00,8.63,8.65,8.58,8.58,472600.0,6.5544,6.5696,6.5164,6.5164,472600.0
2008-11-24 11:10:00,8.59,8.64,8.57,8.62,564500.0,6.524,6.562,6.5088,6.5468,564500.0
2008-11-24 11:20:00,8.61,8.64,8.58,8.63,309800.0,6.5392,6.562,6.5164,6.5544,309800.0
2008-11-24 11:30:00,8.62,8.64,8.57,8.6,537600.0,6.5468,6.562,6.5088,6.5316,537600.0
2008-11-24 11:40:00,8.6,8.65,8.58,8.65,311500.0,6.5316,6.5696,6.5164,6.5696,311500.0
2008-11-24 11:50:00,8.65,8.65,8.61,8.63,315800.0,6.5696,6.5696,6.5392,6.5544,315800.0
2008-11-24 12:00:00,8.63,8.66,8.63,8.65,275400.0,6.5544,6.5772,6.5544,6.5696,275400.0
2008-11-24 12:10:00,8.65,8.65,8.57,8.58,545000.0,6.5696,6.5696,6.5088,6.5164,545000.0
2008-11-24 12:20:00,8.58,8.58,8.44,8.45,442600.0,6.5164,6.5164,6.4101,6.4177,442600.0
2008-11-24 12:30:00,8.45,8.53,8.44,8.5,338200.0,6.4177,6.4784,6.4101,6.4556,338200.0
2008-11-24 12:40:00,8.51,8.54,8.5,8.53,180600.0,6.4632,6.486,6.4556,6.4784,180600.0
2008-11-24 12:50:00,8.53,8.57,8.52,8.53,431100.0,6.4784,6.5088,6.4708,6.4784,431100.0
2008-11-24 13:00:00,8.53,8.56,8.52,8.53,284200.0,6.4784,6.5012,6.4708,6.4784,284200.0
2008-11-24 13:10:00,8.53,8.54,8.5,8.52,235000.0,6.4784,6.486,6.4556,6.4708,235000.0
2008-11-24 13:20:00,8.52,8.54,8.5,8.54,253700.0,6.4708,6.486,6.4556,6.486,253700.0
2008-11-24 13:30:00,8.53,8.56,8.53,8.56,276200.0,6.4784,6.5012,6.4784,6.5012,276200.0
2008-11-24 13:40:00,8.56,8.57,8.55,8.56,240500.0,6.5012,6.5088,6.4936,6.5012,240500.0
2008-11-24 13:50:00,8.56,8.62,8.55,8.62,382800.0,6.5012,6.5468,6.4936,6.5468,382800.0
2008-11-24 14:00:00,8.62,8.63,8.57,8.58,608600.0,6.5468,6.5544,6.5088,6.5164,608600.0
2008-11-24 14:10:00,8.59,8.62,8.56,8.56,563300.0,6.524,6.5468,6.5012,6.5012,563300.0
2008-11-24 14:20:00,8.57,8.6,8.56,8.59,527500.0,6.5088,6.5316,6.5012,6.524,527500.0
2008-11-24 14:30:00,8.6,8.65,8.59,8.63,386400.0,6.5316,6.5696,6.524,6.5544,386400.0
2008-11-24 14:40:00,8.64,8.64,8.6,8.62,553300.0,6.562,6.562,6.5316,6.5468,553300.0
2008-11-24 14:50:00,8.61,8.65,8.61,8.64,657800.0,6.5392,6.5696,6.5392,6.562,657800.0
2008-11-24 15:00:00,8.63,8.76,8.62,8.76,976200.0,6.5544,6.6531,6.5468,6.6531,976200.0
2008-11-24 15:10:00,8.75,8.78,8.71,8.76,1065000.0,6.6455,6.6683,6.6151,6.6531,1065000.0
2008-11-24 15:20:00,8.74,8.78,8.71,8.77,829100.0,6.6379,6.6683,6.6151,6.6607,829100.0
2008-11-24 15:30:00,8.77,8.82,8.73,8.8,948500.0,6.6607,6.6987,6.6303,6.6835,948500.0
2008-11-24 15:40:00,8.8,8.84,8.7,8.71,940100.0,6.6835,6.7139,6.6075,6.6151,940100.0
2008-11-24 15:50:00,8.71,8.84,8.62,8.84,3023900.0,6.6151,6.7139,6.5468,6.7139,3023900.0
2008-11-25 09:30:00,9.03,9.08,8.93,8.94,1195300.0,6.8582,6.8961,6.7822,6.7898,1195300.0
2008-11-25 09:40:00,8.94,9.05,8.94,9.03,858800.0,6.7898,6.8734,6.7898,6.8582,858800.0
2008-11-25 09:50:00,9.03,9.05,8.87,8.94,719600.0,6.8582,6.8734,6.7366,6.7898,719600.0
2008-11-25 10:00:00,8.94,8.99,8.85,8.87,728500.0,6.7898,6.8278,6.7215,6.7366,728500.0
2008-11-25 10:10:00,8.87,8.9,8.81,8.83,572900.0,6.7366,6.7594,6.6911,6.7063,572900.0
2008-11-25 10:20:00,8.82,8.87,8.78,8.84,391600.0,6.6987,6.7366,6.6683,6.7139,391600.0
2008-11-25 10:30:00,8.84,8.84,8.69,8.69,476100.0,6.7139,6.7139,6.5999,6.5999,476100.0
2008-11-25 10:40:00,8.68,8.74,8.65,8.7,414500.0,6.5923,6.6379,6.5696,6.6075,414500.0
2008-11-25 10:50:00,8.71,8.75,8.68,8.69,580000.0,6.6151,6.6455,6.5923,6.5999,580000.0
2008-11-25 11:00:00,8.69,8.69,8.6,8.61,600200.0,6.5999,6.5999,6.5316,6.5392,600200.0
2008-11-25 11:10:00,8.62,8.68,8.61,8.66,250300.0,6.5468,6.5923,6.5392,6.5772,250300.0
2008-11-25 11:20:00,8.66,8.72,8.63,8.71,352900.0,6.5772,6.6227,6.5544,6.6151,352900.0
2008-11-25 11:30:00,8.72,8.73,8.68,8.69,221800.0,6.6227,6.6303,6.5923,6.5999,221800.0
2008-11-25 11:40:00,8.69,8.8,8.68,8.8,319400.0,6.5999,6.6835,6.5923,6.6835,319400.0
2008-11-25 11:50:00,8.79,8.82,8.78,8.79,183200.0,6.6759,6.6987,6.6683,6.6759,183200.0
2008-11-25 12:00:00,8.79,8.81,8.75,8.79,292900.0,6.6759,6.6911,6.6455,6.6759,292900.0
2008-11-25 12:10:00,8.79,8.81,8.75,8.81,340300.0,6.6759,6.6911,6.6455,6.6911,340300.0
2008-11-25 12:20:00,8.81,8.81,8.77,8.79,202100.0,6.6911,6.6911,6.6607,6.6759,202100.0
2008-11-25 12:30:00,8.79,8.8,8.7,8.71,319300.0,6.6759,6.6835,6.6075,6.6151,319300.0
2008-11-25 12:40:00,8.71,8.72,8.65,8.65,356100.0,6.6151,6.6227,6.5696,6.5696,356100.0
2008-11-25 12:50:00,8.65,8.67,8.59,8.67,385700.0,6.5696,6.5848,6.524,6.5848,385700.0
2008-11-25 13:00:00,8.67,8.67,8.63,8.66,156500.0,6.5848,6.5848,6.5544,6.5772,156500.0
2008-11-25 13:10:00,8.66,8.69,8.61,8.64,254400.0,6.5772,6.5999,6.5392,6.562,254400.0
2008-11-25 13:20:00,8.63,8.67,8.61,8.65,286800.0,6.5544,6.5848,6.5392,6.5696,286800.0
2008-11-25 13:30:00,8.65,8.71,8.65,8.69,182300.0,6.5696,6.6151,6.5696,6.5999,182300.0
2008-11-25 13:40:00,8.69,8.7,8.64,8.7,205600.0,6.5999,6.6075,6.562,6.6075,205600.0
2008-11-25 13:50:00,8.7,8.7,8.62,8.62,244800.0,6.6075,6.6075,6.5468,6.5468,244800.0
2008-11-25 14:00:00,8.62,8.64,8.6,8.62,203200.0,6.5468,6.562,6.5316,6.5468,203200.0
2008-11-25 14:10:00,8.61,8.63,8.53,8.57,430400.0,6.5392,6.5544,6.4784,6.5088,430400.0
2008-11-25 14:20:00,8.58,8.61,8.53,8.53,275900.0,6.5164,6.5392,6.4784,6.4784,275900.0
2008-11-25 14:30:00,8.53,8.58,8.52,8.56,388200.0,6.4784,6.5164,6.4708,6.5012,388200.0
2008-11-25 14:40:00,8.56,8.58,8.54,8.56,333800.0,6.5012,6.5164,6.486,6.5012,333800.0
2008-11-25 14:50:00,8.55,8.65,8.53,8.64,368500.0,6.4936,6.5696,6.4784,6.562,368500.0
2008-11-25 15:00:00,8.64,8.69,8.61,8.62,493400.0,6.562,6.5999,6.5392,6.5468,493400.0
2008-11-25 15:10:00,8.62,8.71,8.62,8.66,645000.0,6.5468,6.6151,6.5468,6.5772,645000.0
2008-11-25 15:20:00,8.66,8.68,8.59,8.66,584300.0,6.5772,6.5923,6.524,6.5772,584300.0
2008-11-25 15:30:00,8.65,8.7,8.61,8.65,582300.0,6.5696,6.6075,6.5392,6.5696,582300.0
2008-11-25 15:40:00,8.66,8.75,8.63,8.72,874800.0,6.5772,6.6455,6.5544,6.6227,874800.0
2008-11-25 15:50:00,8.71,8.76,8.68,8.72,1381600.0,6.6151,6.6531,6.5923,6.6227,1381600.0
2008-11-26 09:30:00,8.55,8.64,8.5,8.63,434000.0,6.4936,6.562,6.4556,6.5544,434000.0
2008-11-26 09:40:00,8.63,8.73,8.62,8.7,490500.0,6.5544,6.6303,6.5468,6.6075,490500.0
2008-11-26 09:50:00,8.69,8.74,8.67,8.73,464500.0,6.5999,6.6379,6.5848,6.6303,464500.0
2008-11-26 10:00:00,8.73,8.87,8.71,8.76,503300.0,6.6303,6.7366,6.6151,6.6531,503300.0
2008-11-26 10:10:00,8.76,8.94,8.75,8.93,458100.0,6.6531,6.7898,6.6455,6.7822,458100.0
2008-11-26 10:20:00,8.92,8.95,8.85,8.93,623000.0,6.7746,6.7974,6.7215,6.7822,623000.0
2008-11-26 10:30:00,8.93,8.96,8.88,8.91,413100.0,6.7822,6.805,6.7442,6.767,413100.0
2008-11-26 10:40:00,8.9,8.95,8.89,8.89,240700.0,6.7594,6.7974,6.7518,6.7518,240700.0
2008-11-26 10:50:00,8.89,9.0,8.89,8.98,248200.0,6.7518,6.8354,6.7518,6.8202,248200.0
2008-11-26 11:00:00,8.98,9.03,8.94,9.02,416800.0,6.8202,6.8582,6.7898,6.8506,416800.0
2008-11-26 11:10:00,9.02,9.08,9.01,9.04,545100.0,6.8506,6.8961,6.843,6.8658,545100.0
2008-11-26 11:20:00,9.04,9.09,8.96,9.0,458400.0,6.8658,6.9037,6.805,6.8354,458400.0
2008-11-26 11:30:00,9.0,9.11,9.0,9.11,651400.0,6.8354,6.9189,6.8354,6.9189,651400.0
2008-11-26 11:40:00,9.11,9.15,9.05,9.15,417700.0,6.9189,6.9493,6.8734,6.9493,417700.0
2008-11-26 11:50:00,9.14,9.18,9.1,9.11,352000.0,6.9417,6.9721,6.9113,6.9189,352000.0
2008-11-26 12:00:00,9.11,9.13,9.07,9.1,295200.0,6.9189,6.9341,6.8885,6.9113,295200.0
2008-11-26 12:10:00,9.1,9.17,9.09,9.14,394100.0,6.9113,6.9645,6.9037,6.9417,394100.0
2008-11-26 12:20:00,9.15,9.16,9.12,9.15,229900.0,6.9493,6.9569,6.9265,6.9493,229900.0
2008-11-26 12:30:00,9.15,9.15,9.14,9.15,128900.0,6.9493,6.9493,6.9417,6.9493,128900.0
2008-11-26 12:40:00,9.15,9.2,9.14,9.19,302600.0,6.9493,6.9873,6.9417,6.9797,302600.0
2008-11-26 12:50:00,9.18,9.21,9.15,9.19,867000.0,6.9721,6.9949,6.9493,6.9797,867000.0
2008-11-26 13:00:00,9.19,9.35,9.19,9.33,1292200.0,6.9797,7.1012,6.9797,7.086,1292200.0
2008-11-26 13:10:00,9.34,9.35,9.3,9.31,716400.0,7.0936,7.1012,7.0632,7.0708,716400.0
2008-11-26 13:20:00,9.31,9.32,9.26,9.31,750600.0,7.0708,7.0784,7.0328,7.0708,750600.0
2008-11-26 13:30:00,9.31,9.37,9.28,9.36,902800.0,7.0708,7.1164,7.048,7.1088,902800.0
2008-11-26 13:40:00,9.36,9.38,9.33,9.35,665300.0,7.1088,7.124,7.086,7.1012,665300.0
2008-11-26 13:50:00,9.35,9.36,9.28,9.29,215100.0,7.1012,7.1088,7.048,7.0556,215100.0
2008-11-26 14:00:00,9.29,9.33,9.25,9.32,435500.0,7.0556,7.086,7.0253,7.0784,435500.0
2008-11-26 14:10:00,9.32,9.36,9.3,9.35,429600.0,7.0784,7.1088,7.0632,7.1012,429600.0
2008-11-26 14:20:00,9.35,9.38,9.32,9.37,239600.0,7.1012,7.124,7.0784,7.1164,239600.0
2008-11-26 14:30:00,9.37,9.44,9.37,9.43,824100.0,7.1164,7.1696,7.1164,7.162,824100.0
2008-11-26 14:40:00,9.42,9.46,9.42,9.44,444100.0,7.1544,7.1847,7.1544,7.1696,444100.0
2008-11-26 14:50:00,9.44,9.53,9.43,9.5,1426800.0,7.1696,7.2379,7.162,7.2151,1426800.0
2008-11-26 15:00:00,9.5,9.58,9.49,9.57,727500.0,7.2151,7.2759,7.2075,7.2683,727500.0
2008-11-26 15:10:00,9.57,9.67,9.56,9.64,1363500.0,7.2683,7.3442,7.2607,7.3215,1363500.0
2008-11-26 15:20:00,9.63,9.69,9.63,9.68,649900.0,7.3139,7.3594,7.3139,7.3518,649900.0
2008-11-26 15:30:00,9.69,9.74,9.5,9.68,1162800.0,7.3594,7.3974,7.2151,7.3518,1162800.0
2008-11-26 15:40:00,9.68,9.7,9.64,9.65,889600.0,7.3518,7.367,7.3215,7.329,889600.0
2008-11-26 15:50:00,9.66,9.73,9.61,9.73,2436800.0,7.3366,7.3898,7.2987,7.3898,2436800.0
2008-11-28 09:30:00,9.68,9.75,9.55,9.75,354100.0,7.3518,7.405,7.2531,7.405,354100.0
2008-11-28 09:40:00,9.75,9.75,9.71,9.71,360200.0,7.405,7.405,7.3746,7.3746,360200.0
2008-11-28 09:50:00,9.71,9.72,9.64,9.65,296400.0,7.3746,7.3822,7.3215,7.329,296400.0
2008-11-28 10:00:00,9.65,9.69,9.65,9.68,391200.0,7.329,7.3594,7.329,7.3518,391200.0
2008-11-28 10:10:00,9.68,9.7,9.68,9.7,379800.0,7.3518,7.367,7.3518,7.367,379800.0
2008-11-28 10:20:00,9.7,9.71,9.68,9.69,300000.0,7.367,7.3746,7.3518,7.3594,300000.0
2008-11-28 10:30:00,9.69,9.7,9.64,9.65,259100.0,7.3594,7.367,7.3215,7.329,259100.0
2008-11-28 10:40:00,9.65,9.66,9.54,9.54,418900.0,7.329,7.3366,7.2455,7.2455,418900.0
2008-11-28 10:50:00,9.54,9.55,9.48,9.49,329400.0,7.2455,7.2531,7.1999,7.2075,329400.0
2008-11-28 11:00:00,9.5,9.5,9.43,9.43,242100.0,7.2151,7.2151,7.162,7.162,242100.0
2008-11-28 11:10:00,9.43,9.48,9.4,9.41,363700.0,7.162,7.1999,7.1392,7.1468,363700.0
2008-11-28 11:20:00,9.41,9.44,9.39,9.43,340900.0,7.1468,7.1696,7.1316,7.162,340900.0
2008-11-28 11:30:00,9.43,9.44,9.39,9.41,288700.0,7.162,7.1696,7.1316,7.1468,288700.0
2008-11-28 11:40:00,9.41,9.45,9.41,9.43,120300.0,7.1468,7.1772,7.1468,7.162,120300.0
2008-11-28 11:50:00,9.43,9.5,9.42,9.46,258200.0,7.162,7.2151,7.1544,7.1847,258200.0
2008-11-28 12:00:00,9.46,9.48,9.43,9.43,225900.0,7.1847,7.1999,7.162,7.162,225900.0
2008-11-28 12:10:00,9.43,9.44,9.4,9.4,114100.0,7.162,7.1696,7.1392,7.1392,114100.0
2008-11-28 12:20:00,9.4,9.41,9.36,9.36,192600.0,7.1392,7.1468,7.1088,7.1088,192600.0
2008-11-28 12:30:00,9.36,9.4,9.36,9.4,208000.0,7.1088,7.1392,7.1088,7.1392,208000.0
2008-11-28 12:40:00,9.4,9.47,9.39,9.46,603600.0,7.1392,7.1923,7.1316,7.1847,603600.0
2008-11-28 12:50:00,9.46,9.59,9.46,9.59,1337300.0,7.1847,7.2835,7.1847,7.2835,1337300.0
2008-12-01 09:30:00,9.35,9.36,9.11,9.19,687600.0,7.1012,7.1088,6.9189,6.9797,687600.0
2008-12-01 09:40:00,9.18,9.21,9.12,9.17,682200.0,6.9721,6.9949,6.9265,6.9645,682200.0
2008-12-01 09:50:00,9.17,9.18,9.1,9.1,807800.0,6.9645,6.9721,6.9113,6.9113,807800.0
2008-12-01 10:00:00,9.11,9.18,9.1,9.16,472800.0,6.9189,6.9721,6.9113,6.9569,472800.0
2008-12-01 10:10:00,9.17,9.18,9.14,9.15,331100.0,6.9645,6.9721,6.9417,6.9493,331100.0
2008-12-01 10:20:00,9.14,9.18,9.14,9.16,319100.0,6.9417,6.9721,6.9417,6.9569,319100.0
2008-12-01 10:30:00,9.15,9.19,9.14,9.16,443800.0,6.9493,6.9797,6.9417,6.9569,443800.0
2008-12-01 10:40:00,9.16,9.23,9.15,9.2,529300.0,6.9569,7.0101,6.9493,6.9873,529300.0
2008-12-01 10:50:00,9.2,9.21,9.12,9.14,382600.0,6.9873,6.9949,6.9265,6.9417,382600.0
2008-12-01 11:00:00,9.14,9.15,9.12,9.12,341600.0,6.9417,6.9493,6.9265,6.9265,341600.0
2008-12-01 11:10:00,9.12,9.17,9.11,9.15,528800.0,6.9265,6.9645,6.9189,6.9493,528800.0
2008-12-01 11:20:00,9.15,9.16,9.11,9.11,286500.0,6.9493,6.9569,6.9189,6.9189,286500.0
2008-12-01 11:30:00,9.11,9.14,9.08,9.1,604100.0,6.9189,6.9417,6.8961,6.9113,604100.0
2008-12-01 11:40:00,9.1,9.14,9.09,9.09,144800.0,6.9113,6.9417,6.9037,6.9037,144800.0
2008-12-01 11:50:00,9.09,9.1,9.06,9.07,436800.0,6.9037,6.9113,6.881,6.8885,436800.0
2008-12-01 12:00:00,9.07,9.09,9.05,9.07,360600.0,6.8885,6.9037,6.8734,6.8885,360600.0
2008-12-01 12:10:00,9.07,9.09,9.04,9.06,204600.0,6.8885,6.9037,6.8658,6.881,204600.0
2008-12-01 12:20:00,9.05,9.05,8.98,8.99,589500.0,6.8734,6.8734,6.8202,6.8278,589500.0
2008-12-01 12:30:00,8.99,9.03,8.97,8.97,250900.0,6.8278,6.8582,6.8126,6.8126,250900.0
2008-12-01 12:40:00,8.97,8.98,8.96,8.98,118900.0,6.8126,6.8202,6.805,6.8202,118900.0
2008-12-01 12:50:00,8.97,8.98,8.95,8.96,195400.0,6.8126,6.8202,6.7974,6.805,195400.0
2008-12-01 13:00:00,8.95,8.97,8.95,8.97,158200.0,6.7974,6.8126,6.7974,6.8126,158200.0
2008-12-01 13:10:00,8.96,9.0,8.96,9.0,132600.0,6.805,6.8354,6.805,6.8354,132600.0
2008-12-01 13:20:00,9.0,9.01,8.97,8.97,255900.0,6.8354,6.843,6.8126,6.8126,255900.0
2008-12-01 13:30:00,8.97,9.03,8.97,8.99,322800.0,6.8126,6.8582,6.8126,6.8278,322800.0
2008-12-01 13:40:00,8.99,8.99,8.95,8.95,317000.0,6.8278,6.8278,6.7974,6.7974,317000.0
2008-12-01 13:50:00,8.95,8.99,8.94,8.98,198300.0,6.7974,6.8278,6.7898,6.8202,198300.0
2008-12-01 14:00:00,8.99,8.99,8.94,8.97,175800.0,6.8278,6.8278,6.7898,6.8126,175800.0
2008-12-01 14:10:00,8.97,9.0,8.95,8.99,625700.0,6.8126,6.8354,6.7974,6.8278,625700.0
2008-12-01 14:20:00,8.99,9.02,8.98,8.99,374100.0,6.8278,6.8506,6.8202,6.8278,374100.0
2008-12-01 14:30:00,8.99,9.05,8.98,9.03,427800.0,6.8278,6.8734,6.8202,6.8582,427800.0
2008-12-01 14:40:00,9.03,9.09,9.03,9.08,473000.0,6.8582,6.9037,6.8582,6.8961,473000.0
2008-12-01 14:50:00,9.09,9.12,9.07,9.08,454600.0,6.9037,6.9265,6.8885,6.8961,454600.0
2008-12-01 15:00:00,9.07,9.09,9.06,9.06,478900.0,6.8885,6.9037,6.881,6.881,478900.0
2008-12-01 15:10:00,9.06,9.09,9.05,9.06,347200.0,6.881,6.9037,6.8734,6.881,347200.0
2008-12-01 15:20:00,9.05,9.05,8.98,8.98,803800.0,6.8734,6.8734,6.8202,6.8202,803800.0
2008-12-01 15:30:00,8.98,9.0,8.97,8.97,392800.0,6.8202,6.8354,6.8126,6.8126,392800.0
2008-12-01 15:40:00,8.97,8.98,8.9,8.93,900300.0,6.8126,6.8202,6.7594,6.7822,900300.0
2008-12-01 15:50:00,8.93,8.93,8.83,8.9,2259100.0,6.7822,6.7822,6.7063,6.7594,2259100.0
2008-12-02 09:30:00,9.01,9.04,8.76,8.81,653000.0,6.843,6.8658,6.6531,6.6911,653000.0
2008-12-02 09:40:00,8.82,8.82,8.61,8.67,794200.0,6.6987,6.6987,6.5392,6.5848,794200.0
2008-12-02 09:50:00,8.67,8.74,8.66,8.74,294600.0,6.5848,6.6379,6.5772,6.6379,294600.0
2008-12-02 10:00:00,8.74,8.88,8.72,8.88,536600.0,6.6379,6.7442,6.6227,6.7442,536600.0
2008-12-02 10:10:00,8.88,9.01,8.87,8.89,634400.0,6.7442,6.843,6.7366,6.7518,634400.0
2008-12-02 10:20:00,8.88,8.94,8.81,8.92,490800.0,6.7442,6.7898,6.6911,6.7746,490800.0
2008-12-02 10:30:00,8.92,9.02,8.91,8.98,566500.0,6.7746,6.8506,6.767,6.8202,566500.0
2008-12-02 10:40:00,8.98,8.99,8.95,8.95,213100.0,6.8202,6.8278,6.7974,6.7974,213100.0
2008-12-02 10:50:00,8.96,8.96,8.89,8.96,207500.0,6.805,6.805,6.7518,6.805,207500.0
2008-12-02 11:00:00,8.95,8.97,8.87,8.9,434400.0,6.7974,6.8126,6.7366,6.7594,434400.0
2008-12-02 11:10:00,8.89,8.92,8.88,8.91,203500.0,6.7518,6.7746,6.7442,6.767,203500.0
2008-12-02 11:20:00,8.9,9.01,8.9,9.0,337300.0,6.7594,6.843,6.7594,6.8354,337300.0
2008-12-02 11:30:00,9.0,9.02,8.91,8.92,157800.0,6.8354,6.8506,6.767,6.7746,157800.0
2008-12-02 11:40:00,8.92,8.98,8.9,8.98,144000.0,6.7746,6.8202,6.7594,6.8202,144000.0
2008-12-02 11:50:00,8.98,9.04,8.98,9.01,196700.0,6.8202,6.8658,6.8202,6.843,196700.0
2008-12-02 12:00:00,9.01,9.06,9.0,9.04,656600.0,6.843,6.881,6.8354,6.8658,656600.0
2008-12-02 12:10:00,9.04,9.08,9.04,9.06,271600.0,6.8658,6.8961,6.8658,6.881,271600.0
2008-12-02 12:20:00,9.06,9.14,9.06,9.12,343200.0,6.881,6.9417,6.881,6.9265,343200.0
2008-12-02 12:30:00,9.13,9.14,9.07,9.07,335000.0,6.9341,6.9417,6.8885,6.8885,335000.0
2008-12-02 12:40:00,9.08,9.08,9.01,9.02,216100.0,6.8961,6.8961,6.843,6.8506,216100.0
2008-12-02 12:50:00,9.02,9.06,8.99,9.06,256800.0,6.8506,6.881,6.8278,6.881,256800.0
2008-12-02 13:00:00,9.05,9.07,9.03,9.03,239600.0,6.8734,6.8885,6.8582,6.8582,239600.0
2008-12-02 13:10:00,9.03,9.06,9.03,9.04,159100.0,6.8582,6.881,6.8582,6.8658,159100.0
2008-12-02 13:20:00,9.05,9.05,9.01,9.02,140500.0,6.8734,6.8734,6.843,6.8506,140500.0
2008-12-02 13:30:00,9.03,9.03,8.94,8.94,257300.0,6.8582,6.8582,6.7898,6.7898,257300.0
2008-12-02 13:40:00,8.94,8.96,8.92,8.92,182600.0,6.7898,6.805,6.7746,6.7746,182600.0
2008-12-02 13:50:00,8.92,8.93,8.84,8.87,260200.0,6.7746,6.7822,6.7139,6.7366,260200.0
2008-12-02 14:00:00,8.87,8.89,8.75,8.77,377900.0,6.7366,6.7518,6.6455,6.6607,377900.0
2008-12-02 14:10:00,8.76,8.81,8.76,8.8,380100.0,6.6531,6.6911,6.6531,6.6835,380100.0
2008-12-02 14:20:00,8.8,8.8,8.72,8.74,447700.0,6.6835,6.6835,6.6227,6.6379,447700.0
2008-12-02 14:30:00,8.75,8.8,8.73,8.78,535200.0,6.6455,6.6835,6.6303,6.6683,535200.0
2008-12-02 14:40:00,8.78,8.82,8.74,8.77,774300.0,6.6683,6.6987,6.6379,6.6607,774300.0
2008-12-02 14:50:00,8.77,8.85,8.75,8.84,411700.0,6.6607,6.7215,6.6455,6.7139,411700.0
2008-12-02 15:00:00,8.84,8.85,8.72,8.74,534100.0,6.7139,6.7215,6.6227,6.6379,534100.0
2008-12-02 15:10:00,8.75,8.89,8.73,8.88,380000.0,6.6455,6.7518,6.6303,6.7442,380000.0
2008-12-02 15:20:00,8.87,8.98,8.87,8.91,394400.0,6.7366,6.8202,6.7366,6.767,394400.0
2008-12-02 15:30:00,8.9,8.97,8.89,8.91,472000.0,6.7594,6.8126,6.7518,6.767,472000.0
2008-12-02 15:40:00,8.91,8.93,8.8,8.82,502500.0,6.767,6.7822,6.6835,6.6987,502500.0
2008-12-02 15:50:00,8.83,8.99,8.8,8.99,1418900.0,6.7063,6.8278,6.6835,6.8278,1418900.0
2008-12-03 09:30:00,8.76,8.96,8.64,8.81,419400.0,6.6531,6.805,6.562,6.6911,419400.0
2008-12-03 09:40:00,8.82,8.82,8.71,8.73,515300.0,6.6987,6.6987,6.6151,6.6303,515300.0
2008-12-03 09:50:00,8.73,8.81,8.63,8.65,639500.0,6.6303,6.6911,6.5544,6.5696,639500.0
2008-12-03 10:00:00,8.65,8.85,8.57,8.84,620300.0,6.5696,6.7215,6.5088,6.7139,620300.0
2008-12-03 10:10:00,8.84,8.92,8.77,8.82,405300.0,6.7139,6.7746,6.6607,6.6987,405300.0
2008-12-03 10:20:00,8.82,8.99,8.82,8.99,513900.0,6.6987,6.8278,6.6987,6.8278,513900.0
2008-12-03 10:30:00,8.99,9.09,8.97,9.08,694000.0,6.8278,6.9037,6.8126,6.8961,694000.0
2008-12-03 10:40:00,9.09,9.2,9.06,9.18,517000.0,6.9037,6.9873,6.881,6.9721,517000.0
2008-12-03 10:50:00,9.17,9.24,9.14,9.21,277100.0,6.9645,7.0177,6.9417,6.9949,277100.0
2008-12-03 11:00:00,9.21,9.27,9.21,9.22,513100.0,6.9949,7.0404,6.9949,7.0025,513100.0
2008-12-03 11:10:00,9.21,9.33,9.21,9.26,450000.0,6.9949,7.086,6.9949,7.0328,450000.0
2008-12-03 11:20:00,9.27,9.35,9.24,9.27,488100.0,7.0404,7.1012,7.0177,7.0404,488100.0
2008-12-03 11:30:00,9.28,9.31,9.24,9.29,163000.0,7.048,7.0708,7.0177,7.0556,163000.0
2008-12-03 11:40:00,9.29,9.35,9.27,9.28,240200.0,7.0556,7.1012,7.0404,7.048,240200.0
2008-12-03 11:50:00,9.29,9.38,9.25,9.38,432900.0,7.0556,7.124,7.0253,7.124,432900.0
2008-12-03 12:00:00,9.38,9.38,9.23,9.23,336300.0,7.124,7.124,7.0101,7.0101,336300.0
2008-12-03 12:10:00,9.24,9.27,9.17,9.17,269600.0,7.0177,7.0404,6.9645,6.9645,269600.0
2008-12-03 12:20:00,9.17,9.21,9.13,9.14,395300.0,6.9645,6.9949,6.9341,6.9417,395300.0
2008-12-03 12:30:00,9.15,9.16,9.13,9.14,284200.0,6.9493,6.9569,6.9341,6.9417,284200.0
2008-12-03 12:40:00,9.13,9.15,9.08,9.15,213400.0,6.9341,6.9493,6.8961,6.9493,213400.0
2008-12-03 12:50:00,9.14,9.18,9.13,9.14,126100.0,6.9417,6.9721,6.9341,6.9417,126100.0
2008-12-03 13:00:00,9.15,9.15,9.13,9.15,129600.0,6.9493,6.9493,6.9341,6.9493,129600.0
2008-12-03 13:10:00,9.14,9.16,9.13,9.16,64600.0,6.9417,6.9569,6.9341,6.9569,64600.0
2008-12-03 13:20:00,9.15,9.17,9.05,9.06,155800.0,6.9493,6.9645,6.8734,6.881,155800.0
2008-12-03 13:30:00,9.06,9.06,9.01,9.01,234000.0,6.881,6.881,6.843,6.843,234000.0
2008-12-03 13:40:00,9.01,9.02,8.94,8.99,278400.0,6.843,6.8506,6.7898,6.8278,278400.0
2008-12-03 13:50:00,9.0,9.0,8.94,8.98,254100.0,6.8354,6.8354,6.7898,6.8202,254100.0
2008-12-03 14:00:00,8.97,9.0,8.92,8.96,395600.0,6.8126,6.8354,6.7746,6.805,395600.0
2008-12-03 14:10:00,8.96,9.0,8.94,8.98,333200.0,6.805,6.8354,6.7898,6.8202,333200.0
2008-12-03 14:20:00,8.99,9.07,8.97,9.05,306000.0,6.8278,6.8885,6.8126,6.8734,306000.0
2008-12-03 14:30:00,9.05,9.14,9.05,9.09,374400.0,6.8734,6.9417,6.8734,6.9037,374400.0
2008-12-03 14:40:00,9.09,9.2,9.08,9.15,333700.0,6.9037,6.9873,6.8961,6.9493,333700.0
2008-12-03 14:50:00,9.15,9.2,9.13,9.14,264300.0,6.9493,6.9873,6.9341,6.9417,264300.0
2008-12-03 15:00:00,9.15,9.17,9.06,9.16,381600.0,6.9493,6.9645,6.881,6.9569,381600.0
2008-12-03 15:10:00,9.17,9.17,9.06,9.14,663600.0,6.9645,6.9645,6.881,6.9417,663600.0
2008-12-03 15:20:00,9.13,9.17,9.09,9.17,378100.0,6.9341,6.9645,6.9037,6.9645,378100.0
2008-12-03 15:30:00,9.17,9.23,9.11,9.22,575800.0,6.9645,7.0101,6.9189,7.0025,575800.0
2008-12-03 15:40:00,9.22,9.28,9.17,9.23,699200.0,7.0025,7.048,6.9645,7.0101,699200.0
2008-12-03 15:50:00,9.23,9.33,9.21,9.3,2019000.0,7.0101,7.086,6.9949,7.0632,2019000.0
2008-12-04 09:30:00,9.37,9.55,9.35,9.54,1124800.0,7.1164,7.2531,7.1012,7.2455,1124800.0
2008-12-04 09:40:00,9.54,9.77,9.53,9.77,1010400.0,7.2455,7.4202,7.2379,7.4202,1010400.0
2008-12-04 09:50:00,9.77,10.04,9.76,9.96,1159100.0,7.4202,7.6252,7.4126,7.5645,1159100.0
2008-12-04 10:00:00,9.96,10.05,9.8,9.85,1237800.0,7.5645,7.6328,7.443,7.4809,1237800.0
2008-12-04 10:10:00,9.85,9.88,9.75,9.75,816400.0,7.4809,7.5037,7.405,7.405,816400.0
2008-12-04 10:20:00,9.75,9.94,9.73,9.84,760200.0,7.405,7.5493,7.3898,7.4734,760200.0
2008-12-04 10:30:00,9.85,9.94,9.82,9.92,492900.0,7.4809,7.5493,7.4582,7.5341,492900.0
2008-12-04 10:40:00,9.93,9.96,9.87,9.91,533500.0,7.5417,7.5645,7.4961,7.5265,533500.0
2008-12-04 10:50:00,9.9,10.04,9.87,10.03,981500.0,7.5189,7.6252,7.4961,7.6177,981500.0
2008-12-04 11:00:00,10.03,10.03,9.86,9.87,525900.0,7.6177,7.6177,7.4885,7.4961,525900.0
2008-12-04 11:10:00,9.87,9.92,9.83,9.88,361800.0,7.4961,7.5341,7.4658,7.5037,361800.0
2008-12-04 11:20:00,9.88,9.94,9.83,9.91,355200.0,7.5037,7.5493,7.4658,7.5265,355200.0
2008-12-04 11:30:00,9.9,9.9,9.79,9.83,309900.0,7.5189,7.5189,7.4354,7.4658,309900.0
2008-12-04 11:40:00,9.82,9.84,9.76,9.81,254400.0,7.4582,7.4734,7.4126,7.4506,254400.0
2008-12-04 11:50:00,9.82,9.87,9.79,9.81,364500.0,7.4582,7.4961,7.4354,7.4506,364500.0
2008-12-04 12:00:00,9.8,9.81,9.75,9.79,250100.0,7.443,7.4506,7.405,7.4354,250100.0
2008-12-04 12:10:00,9.78,9.79,9.65,9.68,488400.0,7.4278,7.4354,7.329,7.3518,488400.0
2008-12-04 12:20:00,9.67,9.7,9.64,9.66,340600.0,7.3442,7.367,7.3215,7.3366,340600.0
2008-12-04 12:30:00,9.65,9.65,9.61,9.64,284800.0,7.329,7.329,7.2987,7.3215,284800.0
2008-12-04 12:40:00,9.64,9.68,9.62,9.65,208300.0,7.3215,7.3518,7.3063,7.329,208300.0
2008-12-04 12:50:00,9.65,9.67,9.63,9.65,163800.0,7.329,7.3442,7.3139,7.329,163800.0
2008-12-04 13:00:00,9.64,9.67,9.62,9.63,129900.0,7.3215,7.3442,7.3063,7.3139,129900.0
2008-12-04 13:10:00,9.63,9.64,9.6,9.62,100200.0,7.3139,7.3215,7.2911,7.3063,100200.0
2008-12-04 13:20:00,9.62,9.66,9.61,9.61,332800.0,7.3063,7.3366,7.2987,7.2987,332800.0
2008-12-04 13:30:00,9.61,9.69,9.6,9.66,667300.0,7.2987,7.3594,7.2911,7.3366,667300.0
2008-12-04 13:40:00,9.67,9.71,9.65,9.69,705800.0,7.3442,7.3746,7.329,7.3594,705800.0
2008-12-04 13:50:00,9.7,9.74,9.69,9.72,288800.0,7.367,7.3974,7.3594,7.3822,288800.0
2008-12-04 14:00:00,9.72,9.77,9.72,9.77,441400.0,7.3822,7.4202,7.3822,7.4202,441400.0
2008-12-04 14:10:00,9.77,9.78,9.72,9.74,965700.0,7.4202,7.4278,7.3822,7.3974,965700.0
2008-12-04 14:20:00,9.74,9.77,9.68,9.73,541500.0,7.3974,7.4202,7.3518,7.3898,541500.0
2008-12-04 14:30:00,9.74,9.81,9.72,9.8,412900.0,7.3974,7.4506,7.3822,7.443,412900.0
2008-12-04 14:40:00,9.8,9.8,9.67,9.69,695300.0,7.443,7.443,7.3442,7.3594,695300.0
2008-12-04 14:50:00,9.69,9.75,9.69,9.7,488600.0,7.3594,7.405,7.3594,7.367,488600.0
2008-12-04 15:00:00,9.7,9.71,9.52,9.54,851600.0,7.367,7.3746,7.2303,7.2455,851600.0
2008-12-04 15:10:00,9.54,9.58,9.4,9.45,881600.0,7.2455,7.2759,7.1392,7.1772,881600.0
2008-12-04 15:20:00,9.45,9.46,9.33,9.34,897200.0,7.1772,7.1847,7.086,7.0936,897200.0
2008-12-04 15:30:00,9.33,9.41,9.29,9.34,971400.0,7.086,7.1468,7.0556,7.0936,971400.0
2008-12-04 15:40:00,9.34,9.53,9.31,9.44,1312300.0,7.0936,7.2379,7.0708,7.1696,1312300.0
2008-12-04 15:50:00,9.44,9.54,9.43,9.54,3081000.0,7.1696,7.2455,7.162,7.2455,3081000.0
2008-12-05 09:30:00,9.41,9.74,9.32,9.7,1689800.0,7.1468,7.3974,7.0784,7.367,1689800.0
2008-12-05 09:40:00,9.69,9.72,9.44,9.44,684800.0,7.3594,7.3822,7.1696,7.1696,684800.0
2008-12-05 09:50:00,9.45,9.49,9.31,9.31,724500.0,7.1772,7.2075,7.0708,7.0708,724500.0
2008-12-05 10:00:00,9.31,9.42,9.27,9.35,1242200.0,7.0708,7.1544,7.0404,7.1012,1242200.0
2008-12-05 10:10:00,9.35,9.35,9.13,9.18,1480400.0,7.1012,7.1012,6.9341,6.9721,1480400.0
2008-12-05 10:20:00,9.17,9.32,9.15,9.31,713600.0,6.9645,7.0784,6.9493,7.0708,713600.0
2008-12-05 10:30:00,9.31,9.32,9.2,9.24,702900.0,7.0708,7.0784,6.9873,7.0177,702900.0
2008-12-05 10:40:00,9.24,9.32,9.16,9.32,246700.0,7.0177,7.0784,6.9569,7.0784,246700.0
2008-12-05 10:50:00,9.31,9.42,9.28,9.39,298900.0,7.0708,7.1544,7.048,7.1316,298900.0
2008-12-05 11:00:00,9.39,9.41,9.36,9.39,253500.0,7.1316,7.1468,7.1088,7.1316,253500.0
2008-12-05 11:10:00,9.39,9.45,9.37,9.4,295200.0,7.1316,7.1772,7.1164,7.1392,295200.0
2008-12-05 11:20:00,9.39,9.41,9.35,9.35,125300.0,7.1316,7.1468,7.1012,7.1012,125300.0
2008-12-05 11:30:00,9.35,9.41,9.35,9.41,258800.0,7.1012,7.1468,7.1012,7.1468,258800.0
2008-12-05 11:40:00,9.41,9.41,9.32,9.33,285000.0,7.1468,7.1468,7.0784,7.086,285000.0
2008-12-05 11:50:00,9.33,9.4,9.33,9.35,218100.0,7.086,7.1392,7.086,7.1012,218100.0
2008-12-05 12:00:00,9.35,9.39,9.31,9.34,253700.0,7.1012,7.1316,7.0708,7.0936,253700.0
2008-12-05 12:10:00,9.34,9.37,9.31,9.37,186000.0,7.0936,7.1164,7.0708,7.1164,186000.0
2008-12-05 12:20:00,9.37,9.48,9.34,9.46,801400.0,7.1164,7.1999,7.0936,7.1847,801400.0
2008-12-05 12:30:00,9.46,9.48,9.4,9.4,248100.0,7.1847,7.1999,7.1392,7.1392,248100.0
2008-12-05 12:40:00,9.4,9.45,9.4,9.44,316200.0,7.1392,7.1772,7.1392,7.1696,316200.0
2008-12-05 12:50:00,9.45,9.46,9.41,9.43,274400.0,7.1772,7.1847,7.1468,7.162,274400.0
2008-12-05 13:00:00,9.42,9.52,9.42,9.51,252700.0,7.1544,7.2303,7.1544,7.2227,252700.0
2008-12-05 13:10:00,9.52,9.57,9.51,9.52,211900.0,7.2303,7.2683,7.2227,7.2303,211900.0
2008-12-05 13:20:00,9.52,9.56,9.52,9.52,243000.0,7.2303,7.2607,7.2303,7.2303,243000.0
2008-12-05 13:30:00,9.52,9.61,9.52,9.54,336200.0,7.2303,7.2987,7.2303,7.2455,336200.0
2008-12-05 13:40:00,9.55,9.68,9.53,9.65,455500.0,7.2531,7.3518,7.2379,7.329,455500.0
2008-12-05 13:50:00,9.65,9.77,9.65,9.73,672200.0,7.329,7.4202,7.329,7.3898,672200.0
2008-12-05 14:00:00,9.73,9.78,9.64,9.64,395900.0,7.3898,7.4278,7.3215,7.3215,395900.0
2008-12-05 14:10:00,9.64,9.69,9.59,9.62,418900.0,7.3215,7.3594,7.2835,7.3063,418900.0
2008-12-05 14:20:00,9.62,9.72,9.61,9.62,402900.0,7.3063,7.3822,7.2987,7.3063,402900.0
2008-12-05 14:30:00,9.61,9.75,9.61,9.74,358800.0,7.2987,7.405,7.2987,7.3974,358800.0
2008-12-05 14:40:00,9.75,9.88,9.74,9.87,749000.0,7.405,7.5037,7.3974,7.4961,749000.0
2008-12-05 14:50:00,9.87,9.88,9.76,9.79,644600.0,7.4961,7.5037,7.4126,7.4354,644600.0
2008-12-05 15:00:00,9.79,9.85,9.72,9.8,731200.0,7.4354,7.4809,7.3822,7.443,731200.0
2008-12-05 15:10:00,9.8,9.93,9.77,9.88,637400.0,7.443,7.5417,7.4202,7.5037,637400.0
2008-12-05 15:20:00,9.88,9.89,9.79,9.87,655800.0,7.5037,7.5113,7.4354,7.4961,655800.0
2008-12-05 15:30:00,9.88,9.97,9.87,9.91,977200.0,7.5037,7.5721,7.4961,7.5265,977200.0
2008-12-05 15:40:00,9.92,10.0,9.9,9.94,1229400.0,7.5341,7.5949,7.5189,7.5493,1229400.0
2008-12-05 15:50:00,9.94,10.01,9.93,10.0,1626600.0,7.5493,7.6025,7.5417,7.5949,1626600.0
2008-12-08 09:30:00,10.11,10.11,9.83,9.85,897500.0,7.6784,7.6784,7.4658,7.4809,897500.0
2008-12-08 09:40:00,9.84,10.02,9.81,9.88,654100.0,7.4734,7.6101,7.4506,7.5037,654100.0
2008-12-08 09:50:00,9.87,9.91,9.76,9.8,428100.0,7.4961,7.5265,7.4126,7.443,428100.0
2008-12-08 10:00:00,9.8,9.86,9.76,9.85,468900.0,7.443,7.4885,7.4126,7.4809,468900.0
2008-12-08 10:10:00,9.85,9.85,9.77,9.79,394500.0,7.4809,7.4809,7.4202,7.4354,394500.0
2008-12-08 10:20:00,9.79,9.88,9.78,9.88,569800.0,7.4354,7.5037,7.4278,7.5037,569800.0
2008-12-08 10:30:00,9.88,9.92,9.85,9.9,704200.0,7.5037,7.5341,7.4809,7.5189,704200.0
2008-12-08 10:40:00,9.9,10.0,9.9,9.96,689700.0,7.5189,7.5949,7.5189,7.5645,689700.0
2008-12-08 10:50:00,9.97,9.99,9.95,9.95,547700.0,7.5721,7.5873,7.5569,7.5569,547700.0
2008-12-08 11:00:00,9.96,9.98,9.92,9.94,401600.0,7.5645,7.5797,7.5341,7.5493,401600.0
2008-12-08 11:10:00,9.93,9.94,9.86,9.86,399500.0,7.5417,7.5493,7.4885,7.4885,399500.0
2008-12-08 11:20:00,9.87,9.87,9.82,9.82,241500.0,7.4961,7.4961,7.4582,7.4582,241500.0
2008-12-08 11:30:00,9.82,9.88,9.78,9.84,495400.0,7.4582,7.5037,7.4278,7.4734,495400.0
2008-12-08 11:40:00,9.85,9.86,9.84,9.84,248100.0,7.4809,7.4885,7.4734,7.4734,248100.0
2008-12-08 11:50:00,9.85,9.89,9.84,9.89,268100.0,7.4809,7.5113,7.4734,7.5113,268100.0
2008-12-08 12:00:00,9.89,9.89,9.84,9.84,289200.0,7.5113,7.5113,7.4734,7.4734,289200.0
2008-12-08 12:10:00,9.85,9.86,9.84,9.84,167500.0,7.4809,7.4885,7.4734,7.4734,167500.0
2008-12-08 12:20:00,9.84,9.9,9.84,9.87,344200.0,7.4734,7.5189,7.4734,7.4961,344200.0
2008-12-08 12:30:00,9.88,9.89,9.84,9.84,165800.0,7.5037,7.5113,7.4734,7.4734,165800.0
2008-12-08 12:40:00,9.85,9.87,9.82,9.84,286600.0,7.4809,7.4961,7.4582,7.4734,286600.0
2008-12-08 12:50:00,9.84,9.85,9.81,9.82,351900.0,7.4734,7.4809,7.4506,7.4582,351900.0
2008-12-08 13:00:00,9.82,9.87,9.82,9.85,188700.0,7.4582,7.4961,7.4582,7.4809,188700.0
2008-12-08 13:10:00,9.85,9.86,9.81,9.81,230300.0,7.4809,7.4885,7.4506,7.4506,230300.0
2008-12-08 13:20:00,9.81,9.83,9.78,9.81,343000.0,7.4506,7.4658,7.4278,7.4506,343000.0
2008-12-08 13:30:00,9.81,9.81,9.75,9.8,569400.0,7.4506,7.4506,7.405,7.443,569400.0
2008-12-08 13:40:00,9.8,9.84,9.79,9.82,353800.0,7.443,7.4734,7.4354,7.4582,353800.0
2008-12-08 13:50:00,9.81,9.82,9.79,9.81,319900.0,7.4506,7.4582,7.4354,7.4506,319900.0
2008-12-08 14:00:00,9.8,9.86,9.8,9.85,318900.0,7.443,7.4885,7.443,7.4809,318900.0
2008-12-08 14:10:00,9.85,9.91,9.85,9.91,313300.0,7.4809,7.5265,7.4809,7.5265,313300.0
2008-12-08 14:20:00,9.9,9.98,9.9,9.93,487400.0,7.5189,7.5797,7.5189,7.5417,487400.0
2008-12-08 14:30:00,9.93,9.95,9.89,9.94,509000.0,7.5417,7.5569,7.5113,7.5493,509000.0
2008-12-08 14:40:00,9.94,9.99,9.9,9.97,550100.0,7.5493,7.5873,7.5189,7.5721,550100.0
2008-12-08 14:50:00,9.98,10.03,9.92,10.03,546200.0,7.5797,7.6177,7.5341,7.6177,546200.0
2008-12-08 15:00:00,10.02,10.03,9.99,10.01,481000.0,7.6101,7.6177,7.5873,7.6025,481000.0
2008-12-08 15:10:00,10.02,10.04,10.0,10.01,443200.0,7.6101,7.6252,7.5949,7.6025,443200.0
2008-12-08 15:20:00,10.01,10.02,9.99,10.02,707800.0,7.6025,7.6101,7.5873,7.6101,707800.0
2008-12-08 15:30:00,10.01,10.03,9.99,10.0,797500.0,7.6025,7.6177,7.5873,7.5949,797500.0
2008-12-08 15:40:00,10.01,10.03,9.98,10.0,2133600.0,7.6025,7.6177,7.5797,7.5949,2133600.0
2008-12-08 15:50:00,10.0,10.05,10.0,10.02,1926900.0,7.5949,7.6328,7.5949,7.6101,1926900.0
2008-12-09 09:30:00,9.76,10.16,9.62,10.13,1468500.0,7.4126,7.7164,7.3063,7.6936,1468500.0
2008-12-09 09:40:00,10.14,10.5,10.12,10.5,1508700.0,7.7012,7.9746,7.686,7.9746,1508700.0
2008-12-09 09:50:00,10.5,10.52,10.28,10.4,1054200.0,7.9746,7.9898,7.8075,7.8987,1054200.0
2008-12-09 10:00:00,10.41,10.54,10.4,10.52,838200.0,7.9063,8.005,7.8987,7.9898,838200.0
2008-12-09 10:10:00,10.52,10.65,10.5,10.57,747900.0,7.9898,8.0885,7.9746,8.0278,747900.0
2008-12-09 10:20:00,10.56,10.57,10.49,10.54,690900.0,8.0202,8.0278,7.967,8.005,690900.0
2008-12-09 10:30:00,10.55,10.7,10.55,10.65,675100.0,8.0126,8.1265,8.0126,8.0885,675100.0
2008-12-09 10:40:00,10.65,10.83,10.63,10.75,697000.0,8.0885,8.2252,8.0733,8.1645,697000.0
2008-12-09 10:50:00,10.75,10.8,10.65,10.75,916300.0,8.1645,8.2025,8.0885,8.1645,916300.0
2008-12-09 11:00:00,10.77,10.78,10.59,10.6,686700.0,8.1797,8.1873,8.043,8.0506,686700.0
2008-12-09 11:10:00,10.6,10.62,10.53,10.56,522000.0,8.0506,8.0658,7.9974,8.0202,522000.0
2008-12-09 11:20:00,10.56,10.58,10.5,10.53,372400.0,8.0202,8.0354,7.9746,7.9974,372400.0
2008-12-09 11:30:00,10.53,10.56,10.45,10.47,464100.0,7.9974,8.0202,7.9366,7.9518,464100.0
2008-12-09 11:40:00,10.48,10.58,10.45,10.54,317300.0,7.9594,8.0354,7.9366,8.005,317300.0
2008-12-09 11:50:00,10.54,10.57,10.5,10.5,319100.0,8.005,8.0278,7.9746,7.9746,319100.0
2008-12-09 12:00:00,10.5,10.61,10.49,10.59,294000.0,7.9746,8.0582,7.967,8.043,294000.0
2008-12-09 12:10:00,10.59,10.62,10.56,10.58,242800.0,8.043,8.0658,8.0202,8.0354,242800.0
2008-12-09 12:20:00,10.59,10.59,10.51,10.55,142300.0,8.043,8.043,7.9822,8.0126,142300.0
2008-12-09 12:30:00,10.55,10.66,10.54,10.65,249000.0,8.0126,8.0961,8.005,8.0885,249000.0
2008-12-09 12:40:00,10.65,10.67,10.62,10.66,283200.0,8.0885,8.1037,8.0658,8.0961,283200.0
2008-12-09 12:50:00,10.66,10.66,10.48,10.48,518000.0,8.0961,8.0961,7.9594,7.9594,518000.0
2008-12-09 13:00:00,10.49,10.54,10.43,10.53,322100.0,7.967,8.005,7.9214,7.9974,322100.0
2008-12-09 13:10:00,10.53,10.54,10.39,10.4,338000.0,7.9974,8.005,7.8911,7.8987,338000.0
2008-12-09 13:20:00,10.39,10.4,10.35,10.35,276900.0,7.8911,7.8987,7.8607,7.8607,276900.0
2008-12-09 13:30:00,10.35,10.38,10.3,10.34,260800.0,7.8607,7.8835,7.8227,7.8531,260800.0
2008-12-09 13:40:00,10.34,10.41,10.29,10.41,247200.0,7.8531,7.9063,7.8151,7.9063,247200.0
2008-12-09 13:50:00,10.41,10.42,10.36,10.39,228800.0,7.9063,7.9139,7.8683,7.8911,228800.0
2008-12-09 14:00:00,10.38,10.39,10.23,10.25,281300.0,7.8835,7.8911,7.7696,7.7847,281300.0
2008-12-09 14:10:00,10.25,10.32,10.25,10.3,241200.0,7.7847,7.8379,7.7847,7.8227,241200.0
2008-12-09 14:20:00,10.31,10.31,10.17,10.21,449300.0,7.8303,7.8303,7.724,7.7544,449300.0
2008-12-09 14:30:00,10.2,10.23,10.08,10.22,509300.0,7.7468,7.7696,7.6556,7.762,509300.0
2008-12-09 14:40:00,10.22,10.3,10.21,10.29,328300.0,7.762,7.8227,7.7544,7.8151,328300.0
2008-12-09 14:50:00,10.28,10.38,10.24,10.35,444500.0,7.8075,7.8835,7.7771,7.8607,444500.0
2008-12-09 15:00:00,10.35,10.49,10.35,10.47,634500.0,7.8607,7.967,7.8607,7.9518,634500.0
2008-12-09 15:10:00,10.48,10.48,10.34,10.42,588900.0,7.9594,7.9594,7.8531,7.9139,588900.0
2008-12-09 15:20:00,10.42,10.47,10.26,10.29,817300.0,7.9139,7.9518,7.7923,7.8151,817300.0
2008-12-09 15:30:00,10.28,10.31,10.23,10.27,571700.0,7.8075,7.8303,7.7696,7.7999,571700.0
2008-12-09 15:40:00,10.27,10.37,10.25,10.26,626000.0,7.7999,7.8759,7.7847,7.7923,626000.0
2008-12-09 15:50:00,10.26,10.31,10.23,10.31,1020800.0,7.7923,7.8303,7.7696,7.8303,1020800.0
2008-12-10 09:30:00,10.37,10.51,10.24,10.24,386500.0,7.8759,7.9822,7.7771,7.7771,386500.0
2008-12-10 09:40:00,10.23,10.36,10.2,10.27,344800.0,7.7696,7.8683,7.7468,7.7999,344800.0
2008-12-10 09:50:00,10.28,10.4,10.25,10.38,228200.0,7.8075,7.8987,7.7847,7.8835,228200.0
2008-12-10 10:00:00,10.38,10.6,10.37,10.56,1070700.0,7.8835,8.0506,7.8759,8.0202,1070700.0
2008-12-10 10:10:00,10.55,10.75,10.55,10.68,883000.0,8.0126,8.1645,8.0126,8.1113,883000.0
2008-12-10 10:20:00,10.68,10.74,10.67,10.69,621200.0,8.1113,8.1569,8.1037,8.1189,621200.0
2008-12-10 10:30:00,10.69,10.78,10.64,10.66,901500.0,8.1189,8.1873,8.0809,8.0961,901500.0
2008-12-10 10:40:00,10.66,10.68,10.62,10.64,488300.0,8.0961,8.1113,8.0658,8.0809,488300.0
2008-12-10 10:50:00,10.64,10.64,10.55,10.59,557500.0,8.0809,8.0809,8.0126,8.043,557500.0
2008-12-10 11:00:00,10.59,10.68,10.59,10.68,348200.0,8.043,8.1113,8.043,8.1113,348200.0
2008-12-10 11:10:00,10.68,10.8,10.67,10.78,314300.0,8.1113,8.2025,8.1037,8.1873,314300.0
2008-12-10 11:20:00,10.78,10.78,10.65,10.66,513100.0,8.1873,8.1873,8.0885,8.0961,513100.0
2008-12-10 11:30:00,10.66,10.67,10.56,10.57,540100.0,8.0961,8.1037,8.0202,8.0278,540100.0
2008-12-10 11:40:00,10.57,10.69,10.57,10.69,167800.0,8.0278,8.1189,8.0278,8.1189,167800.0
2008-12-10 11:50:00,10.68,10.74,10.68,10.73,316200.0,8.1113,8.1569,8.1113,8.1493,316200.0
2008-12-10 12:00:00,10.74,10.8,10.72,10.74,400100.0,8.1569,8.2025,8.1417,8.1569,400100.0
2008-12-10 12:10:00,10.74,10.78,10.65,10.67,444900.0,8.1569,8.1873,8.0885,8.1037,444900.0
2008-12-10 12:20:00,10.68,10.69,10.54,10.57,428400.0,8.1113,8.1189,8.005,8.0278,428400.0
2008-12-10 12:30:00,10.57,10.57,10.48,10.5,388400.0,8.0278,8.0278,7.9594,7.9746,388400.0
2008-12-10 12:40:00,10.5,10.58,10.5,10.5,255900.0,7.9746,8.0354,7.9746,7.9746,255900.0
2008-12-10 12:50:00,10.5,10.54,10.44,10.47,264700.0,7.9746,8.005,7.929,7.9518,264700.0
2008-12-10 13:00:00,10.47,10.53,10.46,10.52,192200.0,7.9518,7.9974,7.9442,7.9898,192200.0
2008-12-10 13:10:00,10.51,10.63,10.51,10.6,341100.0,7.9822,8.0733,7.9822,8.0506,341100.0
2008-12-10 13:20:00,10.61,10.62,10.5,10.54,320200.0,8.0582,8.0658,7.9746,8.005,320200.0
2008-12-10 13:30:00,10.54,10.55,10.47,10.48,165600.0,8.005,8.0126,7.9518,7.9594,165600.0
2008-12-10 13:40:00,10.49,10.52,10.44,10.51,113100.0,7.967,7.9898,7.929,7.9822,113100.0
2008-12-10 13:50:00,10.52,10.52,10.31,10.34,406700.0,7.9898,7.9898,7.8303,7.8531,406700.0
2008-12-10 14:00:00,10.34,10.36,10.31,10.35,221900.0,7.8531,7.8683,7.8303,7.8607,221900.0
2008-12-10 14:10:00,10.35,10.37,10.33,10.35,129300.0,7.8607,7.8759,7.8455,7.8607,129300.0
2008-12-10 14:20:00,10.36,10.36,10.22,10.27,462500.0,7.8683,7.8683,7.762,7.7999,462500.0
2008-12-10 14:30:00,10.27,10.38,10.25,10.36,351700.0,7.7999,7.8835,7.7847,7.8683,351700.0
2008-12-10 14:40:00,10.36,10.46,10.34,10.37,485800.0,7.8683,7.9442,7.8531,7.8759,485800.0
2008-12-10 14:50:00,10.36,10.43,10.34,10.37,215300.0,7.8683,7.9214,7.8531,7.8759,215300.0
2008-12-10 15:00:00,10.37,10.48,10.35,10.45,307000.0,7.8759,7.9594,7.8607,7.9366,307000.0
2008-12-10 15:10:00,10.46,10.47,10.4,10.41,242600.0,7.9442,7.9518,7.8987,7.9063,242600.0
2008-12-10 15:20:00,10.41,10.46,10.36,10.46,296700.0,7.9063,7.9442,7.8683,7.9442,296700.0
2008-12-10 15:30:00,10.46,10.46,10.31,10.32,496500.0,7.9442,7.9442,7.8303,7.8379,496500.0
2008-12-10 15:40:00,10.32,10.45,10.32,10.41,270400.0,7.8379,7.9366,7.8379,7.9063,270400.0
2008-12-10 15:50:00,10.41,10.43,10.33,10.35,1057900.0,7.9063,7.9214,7.8455,7.8607,1057900.0
2008-12-11 09:30:00,10.26,10.3,10.06,10.2,550800.0,7.7923,7.8227,7.6404,7.7468,550800.0
2008-12-11 09:40:00,10.2,10.43,10.2,10.36,736200.0,7.7468,7.9214,7.7468,7.8683,736200.0
2008-12-11 09:50:00,10.36,10.44,10.35,10.4,469300.0,7.8683,7.929,7.8607,7.8987,469300.0
2008-12-11 10:00:00,10.41,10.47,10.35,10.37,436100.0,7.9063,7.9518,7.8607,7.8759,436100.0
2008-12-11 10:10:00,10.37,10.44,10.34,10.4,583600.0,7.8759,7.929,7.8531,7.8987,583600.0
2008-12-11 10:20:00,10.4,10.58,10.39,10.55,738300.0,7.8987,8.0354,7.8911,8.0126,738300.0
2008-12-11 10:30:00,10.55,10.63,10.53,10.56,573800.0,8.0126,8.0733,7.9974,8.0202,573800.0
2008-12-11 10:40:00,10.57,10.59,10.41,10.41,962600.0,8.0278,8.043,7.9063,7.9063,962600.0
2008-12-11 10:50:00,10.41,10.52,10.41,10.51,177600.0,7.9063,7.9898,7.9063,7.9822,177600.0
2008-12-11 11:00:00,10.51,10.52,10.47,10.51,208000.0,7.9822,7.9898,7.9518,7.9822,208000.0
2008-12-11 11:10:00,10.52,10.55,10.47,10.48,326600.0,7.9898,8.0126,7.9518,7.9594,326600.0
2008-12-11 11:20:00,10.48,10.5,10.39,10.41,570100.0,7.9594,7.9746,7.8911,7.9063,570100.0
2008-12-11 11:30:00,10.42,10.46,10.41,10.45,236900.0,7.9139,7.9442,7.9063,7.9366,236900.0
2008-12-11 11:40:00,10.46,10.54,10.42,10.54,361600.0,7.9442,8.005,7.9139,8.005,361600.0
2008-12-11 11:50:00,10.54,10.55,10.49,10.55,254800.0,8.005,8.0126,7.967,8.0126,254800.0
2008-12-11 12:00:00,10.55,10.62,10.54,10.59,278200.0,8.0126,8.0658,8.005,8.043,278200.0
2008-12-11 12:10:00,10.59,10.59,10.55,10.58,92700.0,8.043,8.043,8.0126,8.0354,92700.0
2008-12-11 12:20:00,10.59,10.6,10.51,10.51,208200.0,8.043,8.0506,7.9822,7.9822,208200.0
2008-12-11 12:30:00,10.51,10.54,10.47,10.47,160100.0,7.9822,8.005,7.9518,7.9518,160100.0
2008-12-11 12:40:00,10.46,10.51,10.46,10.51,119600.0,7.9442,7.9822,7.9442,7.9822,119600.0
2008-12-11 12:50:00,10.5,10.55,10.5,10.54,392400.0,7.9746,8.0126,7.9746,8.005,392400.0
2008-12-11 13:00:00,10.54,10.54,10.43,10.43,301500.0,8.005,8.005,7.9214,7.9214,301500.0
2008-12-11 13:10:00,10.43,10.45,10.37,10.38,245900.0,7.9214,7.9366,7.8759,7.8835,245900.0
2008-12-11 13:20:00,10.37,10.38,10.29,10.34,549700.0,7.8759,7.8835,7.8151,7.8531,549700.0
2008-12-11 13:30:00,10.34,10.42,10.34,10.42,237700.0,7.8531,7.9139,7.8531,7.9139,237700.0
2008-12-11 13:40:00,10.42,10.45,10.41,10.44,155700.0,7.9139,7.9366,7.9063,7.929,155700.0
2008-12-11 13:50:00,10.44,10.44,10.35,10.38,176200.0,7.929,7.929,7.8607,7.8835,176200.0
2008-12-11 14:00:00,10.39,10.42,10.38,10.39,140500.0,7.8911,7.9139,7.8835,7.8911,140500.0
2008-12-11 14:10:00,10.39,10.4,10.36,10.36,224500.0,7.8911,7.8987,7.8683,7.8683,224500.0
2008-12-11 14:20:00,10.37,10.37,10.24,10.28,450100.0,7.8759,7.8759,7.7771,7.8075,450100.0
2008-12-11 14:30:00,10.29,10.32,10.26,10.28,363800.0,7.8151,7.8379,7.7923,7.8075,363800.0
2008-12-11 14:40:00,10.29,10.29,10.15,10.16,473500.0,7.8151,7.8151,7.7088,7.7164,473500.0
2008-12-11 14:50:00,10.16,10.18,10.05,10.09,398700.0,7.7164,7.7316,7.6328,7.6632,398700.0
2008-12-11 15:00:00,10.08,10.1,10.01,10.1,437100.0,7.6556,7.6708,7.6025,7.6708,437100.0
2008-12-11 15:10:00,10.1,10.11,10.03,10.09,398200.0,7.6708,7.6784,7.6177,7.6632,398200.0
2008-12-11 15:20:00,10.09,10.18,10.08,10.15,454400.0,7.6632,7.7316,7.6556,7.7088,454400.0
2008-12-11 15:30:00,10.16,10.17,10.01,10.01,590000.0,7.7164,7.724,7.6025,7.6025,590000.0
2008-12-11 15:40:00,10.02,10.09,10.0,10.08,637600.0,7.6101,7.6632,7.5949,7.6556,637600.0
2008-12-11 15:50:00,10.09,10.1,10.02,10.06,1012500.0,7.6632,7.6708,7.6101,7.6404,1012500.0
2008-12-12 09:30:00,9.8,10.1,9.79,10.05,524900.0,7.443,7.6708,7.4354,7.6328,524900.0
2008-12-12 09:40:00,10.06,10.07,9.99,10.02,667100.0,7.6404,7.648,7.5873,7.6101,667100.0
2008-12-12 09:50:00,10.02,10.11,10.0,10.02,572300.0,7.6101,7.6784,7.5949,7.6101,572300.0
2008-12-12 10:00:00,10.01,10.08,9.98,10.0,950200.0,7.6025,7.6556,7.5797,7.5949,950200.0
2008-12-12 10:10:00,10.0,10.04,9.98,10.0,1155700.0,7.5949,7.6252,7.5797,7.5949,1155700.0
2008-12-12 10:20:00,10.01,10.03,9.98,10.03,409100.0,7.6025,7.6177,7.5797,7.6177,409100.0
2008-12-12 10:30:00,10.03,10.06,9.98,10.03,546300.0,7.6177,7.6404,7.5797,7.6177,546300.0
2008-12-12 10:40:00,10.03,10.17,10.02,10.16,643400.0,7.6177,7.724,7.6101,7.7164,643400.0
2008-12-12 10:50:00,10.17,10.28,10.16,10.27,482700.0,7.724,7.8075,7.7164,7.7999,482700.0
2008-12-12 11:00:00,10.26,10.29,10.2,10.26,225100.0,7.7923,7.8151,7.7468,7.7923,225100.0
2008-12-12 11:10:00,10.27,10.27,10.15,10.18,232900.0,7.7999,7.7999,7.7088,7.7316,232900.0
2008-12-12 11:20:00,10.19,10.19,10.1,10.12,215000.0,7.7392,7.7392,7.6708,7.686,215000.0
2008-12-12 11:30:00,10.13,10.17,10.1,10.1,193600.0,7.6936,7.724,7.6708,7.6708,193600.0
2008-12-12 11:40:00,10.1,10.14,10.04,10.11,253700.0,7.6708,7.7012,7.6252,7.6784,253700.0
2008-12-12 11:50:00,10.11,10.17,10.08,10.1,216200.0,7.6784,7.724,7.6556,7.6708,216200.0
2008-12-12 12:00:00,10.1,10.18,10.09,10.18,248200.0,7.6708,7.7316,7.6632,7.7316,248200.0
2008-12-12 12:10:00,10.18,10.25,10.17,10.18,348300.0,7.7316,7.7847,7.724,7.7316,348300.0
2008-12-12 12:20:00,10.19,10.21,10.15,10.17,123800.0,7.7392,7.7544,7.7088,7.724,123800.0
2008-12-12 12:30:00,10.17,10.23,10.14,10.21,189800.0,7.724,7.7696,7.7012,7.7544,189800.0
2008-12-12 12:40:00,10.22,10.25,10.2,10.24,142200.0,7.762,7.7847,7.7468,7.7771,142200.0
2008-12-12 12:50:00,10.24,10.39,10.23,10.33,512300.0,7.7771,7.8911,7.7696,7.8455,512300.0
2008-12-12 13:00:00,10.33,10.35,10.28,10.31,355300.0,7.8455,7.8607,7.8075,7.8303,355300.0
2008-12-12 13:10:00,10.32,10.33,10.28,10.29,215500.0,7.8379,7.8455,7.8075,7.8151,215500.0
2008-12-12 13:20:00,10.3,10.31,10.23,10.25,175100.0,7.8227,7.8303,7.7696,7.7847,175100.0
2008-12-12 13:30:00,10.26,10.27,10.16,10.18,302000.0,7.7923,7.7999,7.7164,7.7316,302000.0
2008-12-12 13:40:00,10.17,10.22,10.13,10.2,233900.0,7.724,7.762,7.6936,7.7468,233900.0
2008-12-12 13:50:00,10.2,10.23,10.16,10.23,139000.0,7.7468,7.7696,7.7164,7.7696,139000.0
2008-12-12 14:00:00,10.22,10.35,10.21,10.3,211300.0,7.762,7.8607,7.7544,7.8227,211300.0
2008-12-12 14:10:00,10.3,10.33,10.23,10.23,187200.0,7.8227,7.8455,7.7696,7.7696,187200.0
2008-12-12 14:20:00,10.24,10.3,10.2,10.25,251100.0,7.7771,7.8227,7.7468,7.7847,251100.0
2008-12-12 14:30:00,10.24,10.31,10.15,10.28,308700.0,7.7771,7.8303,7.7088,7.8075,308700.0
2008-12-12 14:40:00,10.29,10.32,10.26,10.31,196200.0,7.8151,7.8379,7.7923,7.8303,196200.0
2008-12-12 14:50:00,10.31,10.42,10.31,10.42,415400.0,7.8303,7.9139,7.8303,7.9139,415400.0
2008-12-12 15:00:00,10.42,10.49,10.4,10.44,413400.0,7.9139,7.967,7.8987,7.929,413400.0
2008-12-12 15:10:00,10.43,10.45,10.35,10.36,325300.0,7.9214,7.9366,7.8607,7.8683,325300.0
2008-12-12 15:20:00,10.36,10.44,10.3,10.38,978100.0,7.8683,7.929,7.8227,7.8835,978100.0
2008-12-12 15:30:00,10.37,10.45,10.31,10.45,679200.0,7.8759,7.9366,7.8303,7.9366,679200.0
2008-12-12 15:40:00,10.44,10.48,10.33,10.4,718500.0,7.929,7.9594,7.8455,7.8987,718500.0
2008-12-12 15:50:00,10.39,10.45,10.31,10.41,1331300.0,7.8911,7.9366,7.8303,7.9063,1331300.0
2008-12-15 09:30:00,10.45,10.57,10.34,10.37,711000.0,7.9366,8.0278,7.8531,7.8759,711000.0
2008-12-15 09:40:00,10.37,10.39,10.22,10.36,752700.0,7.8759,7.8911,7.762,7.8683,752700.0
2008-12-15 09:50:00,10.36,10.36,10.2,10.21,252700.0,7.8683,7.8683,7.7468,7.7544,252700.0
2008-12-15 10:00:00,10.2,10.24,10.13,10.16,391900.0,7.7468,7.7771,7.6936,7.7164,391900.0
2008-12-15 10:10:00,10.15,10.25,10.13,10.14,423500.0,7.7088,7.7847,7.6936,7.7012,423500.0
2008-12-15 10:20:00,10.13,10.13,10.07,10.12,234700.0,7.6936,7.6936,7.648,7.686,234700.0
2008-12-15 10:30:00,10.12,10.15,10.08,10.09,268400.0,7.686,7.7088,7.6556,7.6632,268400.0
2008-12-15 10:40:00,10.09,10.1,9.99,10.0,628800.0,7.6632,7.6708,7.5873,7.5949,628800.0
2008-12-15 10:50:00,10.0,10.01,9.98,10.01,428700.0,7.5949,7.6025,7.5797,7.6025,428700.0
2008-12-15 11:00:00,10.0,10.01,10.0,10.01,287500.0,7.5949,7.6025,7.5949,7.6025,287500.0
2008-12-15 11:10:00,10.01,10.02,10.0,10.0,301300.0,7.6025,7.6101,7.5949,7.5949,301300.0
2008-12-15 11:20:00,10.01,10.08,10.0,10.07,445300.0,7.6025,7.6556,7.5949,7.648,445300.0
2008-12-15 11:30:00,10.07,10.08,10.0,10.01,423700.0,7.648,7.6556,7.5949,7.6025,423700.0
2008-12-15 11:40:00,10.0,10.06,10.0,10.06,273800.0,7.5949,7.6404,7.5949,7.6404,273800.0
2008-12-15 11:50:00,10.06,10.08,10.01,10.02,175000.0,7.6404,7.6556,7.6025,7.6101,175000.0
2008-12-15 12:00:00,10.01,10.07,10.0,10.04,249700.0,7.6025,7.648,7.5949,7.6252,249700.0
2008-12-15 12:10:00,10.05,10.07,10.04,10.06,134000.0,7.6328,7.648,7.6252,7.6404,134000.0
2008-12-15 12:20:00,10.06,10.13,10.06,10.11,263400.0,7.6404,7.6936,7.6404,7.6784,263400.0
2008-12-15 12:30:00,10.1,10.13,10.08,10.13,427800.0,7.6708,7.6936,7.6556,7.6936,427800.0
2008-12-15 12:40:00,10.13,10.13,10.09,10.1,247100.0,7.6936,7.6936,7.6632,7.6708,247100.0
2008-12-15 12:50:00,10.1,10.11,10.09,10.1,159000.0,7.6708,7.6784,7.6632,7.6708,159000.0
2008-12-15 13:00:00,10.09,10.11,10.09,10.1,296000.0,7.6632,7.6784,7.6632,7.6708,296000.0
2008-12-15 13:10:00,10.1,10.11,10.1,10.1,109400.0,7.6708,7.6784,7.6708,7.6708,109400.0
2008-12-15 13:20:00,10.1,10.18,10.1,10.17,248200.0,7.6708,7.7316,7.6708,7.724,248200.0
2008-12-15 13:30:00,10.17,10.21,10.16,10.19,292700.0,7.724,7.7544,7.7164,7.7392,292700.0
2008-12-15 13:40:00,10.2,10.23,10.19,10.23,297000.0,7.7468,7.7696,7.7392,7.7696,297000.0
2008-12-15 13:50:00,10.23,10.23,10.21,10.22,379600.0,7.7696,7.7696,7.7544,7.762,379600.0
2008-12-15 14:00:00,10.22,10.3,10.2,10.21,996100.0,7.762,7.8227,7.7468,7.7544,996100.0
2008-12-15 14:10:00,10.22,10.22,10.18,10.2,463600.0,7.762,7.762,7.7316,7.7468,463600.0
2008-12-15 14:20:00,10.21,10.24,10.18,10.21,480500.0,7.7544,7.7771,7.7316,7.7544,480500.0
2008-12-15 14:30:00,10.2,10.26,10.2,10.24,368800.0,7.7468,7.7923,7.7468,7.7771,368800.0
2008-12-15 14:40:00,10.24,10.27,10.2,10.27,537700.0,7.7771,7.7999,7.7468,7.7999,537700.0
2008-12-15 14:50:00,10.27,10.28,10.19,10.19,389700.0,7.7999,7.8075,7.7392,7.7392,389700.0
2008-12-15 15:00:00,10.19,10.24,10.19,10.19,495700.0,7.7392,7.7771,7.7392,7.7392,495700.0
2008-12-15 15:10:00,10.19,10.2,10.06,10.07,748500.0,7.7392,7.7468,7.6404,7.648,748500.0
2008-12-15 15:20:00,10.07,10.07,10.0,10.07,1487300.0,7.648,7.648,7.5949,7.648,1487300.0
2008-12-15 15:30:00,10.06,10.2,10.06,10.18,980100.0,7.6404,7.7468,7.6404,7.7316,980100.0
2008-12-15 15:40:00,10.16,10.3,10.16,10.25,882700.0,7.7164,7.8227,7.7164,7.7847,882700.0
2008-12-15 15:50:00,10.24,10.25,10.15,10.2,1155700.0,7.7771,7.7847,7.7088,7.7468,1155700.0
2008-12-16 09:30:00,10.29,10.49,10.26,10.42,980200.0,7.8151,7.967,7.7923,7.9139,980200.0
2008-12-16 09:40:00,10.42,10.55,10.39,10.46,778600.0,7.9139,8.0126,7.8911,7.9442,778600.0
2008-12-16 09:50:00,10.46,10.5,10.4,10.43,664800.0,7.9442,7.9746,7.8987,7.9214,664800.0
2008-12-16 10:00:00,10.43,10.59,10.41,10.58,350500.0,7.9214,8.043,7.9063,8.0354,350500.0
2008-12-16 10:10:00,10.59,10.59,10.52,10.52,302100.0,8.043,8.043,7.9898,7.9898,302100.0
2008-12-16 10:20:00,10.53,10.53,10.46,10.46,321600.0,7.9974,7.9974,7.9442,7.9442,321600.0
2008-12-16 10:30:00,10.46,10.51,10.45,10.48,266200.0,7.9442,7.9822,7.9366,7.9594,266200.0
2008-12-16 10:40:00,10.48,10.51,10.47,10.5,560200.0,7.9594,7.9822,7.9518,7.9746,560200.0
2008-12-16 10:50:00,10.5,10.5,10.47,10.48,352700.0,7.9746,7.9746,7.9518,7.9594,352700.0
2008-12-16 11:00:00,10.49,10.5,10.47,10.49,155300.0,7.967,7.9746,7.9518,7.967,155300.0
2008-12-16 11:10:00,10.49,10.5,10.44,10.46,222700.0,7.967,7.9746,7.929,7.9442,222700.0
2008-12-16 11:20:00,10.46,10.5,10.45,10.49,61500.0,7.9442,7.9746,7.9366,7.967,61500.0
2008-12-16 11:30:00,10.49,10.5,10.47,10.47,296400.0,7.967,7.9746,7.9518,7.9518,296400.0
2008-12-16 11:40:00,10.47,10.52,10.45,10.51,708100.0,7.9518,7.9898,7.9366,7.9822,708100.0
2008-12-16 11:50:00,10.51,10.53,10.45,10.48,820100.0,7.9822,7.9974,7.9366,7.9594,820100.0
2008-12-16 12:00:00,10.48,10.5,10.46,10.47,348200.0,7.9594,7.9746,7.9442,7.9518,348200.0
2008-12-16 12:10:00,10.48,10.51,10.47,10.49,529200.0,7.9594,7.9822,7.9518,7.967,529200.0
2008-12-16 12:20:00,10.49,10.51,10.48,10.5,560700.0,7.967,7.9822,7.9594,7.9746,560700.0
2008-12-16 12:30:00,10.5,10.51,10.47,10.47,527200.0,7.9746,7.9822,7.9518,7.9518,527200.0
2008-12-16 12:40:00,10.48,10.51,10.47,10.5,454500.0,7.9594,7.9822,7.9518,7.9746,454500.0
2008-12-16 12:50:00,10.51,10.51,10.48,10.48,425300.0,7.9822,7.9822,7.9594,7.9594,425300.0
2008-12-16 13:00:00,10.49,10.49,10.46,10.46,228200.0,7.967,7.967,7.9442,7.9442,228200.0
2008-12-16 13:10:00,10.47,10.47,10.39,10.4,814100.0,7.9518,7.9518,7.8911,7.8987,814100.0
2008-12-16 13:20:00,10.4,10.4,10.39,10.4,305400.0,7.8987,7.8987,7.8911,7.8987,305400.0
2008-12-16 13:30:00,10.4,10.4,10.32,10.34,837600.0,7.8987,7.8987,7.8379,7.8531,837600.0
2008-12-16 13:40:00,10.33,10.35,10.3,10.3,622400.0,7.8455,7.8607,7.8227,7.8227,622400.0
2008-12-16 13:50:00,10.31,10.32,10.29,10.29,225700.0,7.8303,7.8379,7.8151,7.8151,225700.0
2008-12-16 14:00:00,10.29,10.33,10.26,10.32,535100.0,7.8151,7.8455,7.7923,7.8379,535100.0
2008-12-16 14:10:00,10.32,10.41,10.32,10.36,518900.0,7.8379,7.9063,7.8379,7.8683,518900.0
2008-12-16 14:20:00,10.36,10.49,10.35,10.39,841300.0,7.8683,7.967,7.8607,7.8911,841300.0
2008-12-16 14:30:00,10.4,10.57,10.39,10.55,940900.0,7.8987,8.0278,7.8911,8.0126,940900.0
2008-12-16 14:40:00,10.56,10.56,10.35,10.36,897700.0,8.0202,8.0202,7.8607,7.8683,897700.0
2008-12-16 14:50:00,10.36,10.51,10.35,10.5,636600.0,7.8683,7.9822,7.8607,7.9746,636600.0
2008-12-16 15:00:00,10.5,10.54,10.44,10.51,809600.0,7.9746,8.005,7.929,7.9822,809600.0
2008-12-16 15:10:00,10.51,10.6,10.49,10.56,1424000.0,7.9822,8.0506,7.967,8.0202,1424000.0
2008-12-16 15:20:00,10.56,10.6,10.53,10.58,1181600.0,8.0202,8.0506,7.9974,8.0354,1181600.0
2008-12-16 15:30:00,10.58,10.62,10.51,10.55,1429800.0,8.0354,8.0658,7.9822,8.0126,1429800.0
2008-12-16 15:40:00,10.55,10.65,10.5,10.5,1355600.0,8.0126,8.0885,7.9746,7.9746,1355600.0
2008-12-16 15:50:00,10.5,10.75,10.5,10.71,2277000.0,7.9746,8.1645,7.9746,8.1341,2277000.0
2008-12-17 09:30:00,10.55,10.66,10.52,10.6,676500.0,8.0126,8.0961,7.9898,8.0506,676500.0
2008-12-17 09:40:00,10.61,10.64,10.51,10.61,557200.0,8.0582,8.0809,7.9822,8.0582,557200.0
2008-12-17 09:50:00,10.62,10.62,10.55,10.57,346800.0,8.0658,8.0658,8.0126,8.0278,346800.0
2008-12-17 10:00:00,10.57,10.58,10.4,10.41,670200.0,8.0278,8.0354,7.8987,7.9063,670200.0
2008-12-17 10:10:00,10.41,10.45,10.32,10.44,459000.0,7.9063,7.9366,7.8379,7.929,459000.0
2008-12-17 10:20:00,10.44,10.49,10.41,10.43,388200.0,7.929,7.967,7.9063,7.9214,388200.0
2008-12-17 10:30:00,10.43,10.49,10.39,10.48,193000.0,7.9214,7.967,7.8911,7.9594,193000.0
2008-12-17 10:40:00,10.48,10.57,10.48,10.51,319400.0,7.9594,8.0278,7.9594,7.9822,319400.0
2008-12-17 10:50:00,10.52,10.59,10.5,10.57,243000.0,7.9898,8.043,7.9746,8.0278,243000.0
2008-12-17 11:00:00,10.58,10.61,10.54,10.57,341000.0,8.0354,8.0582,8.005,8.0278,341000.0
2008-12-17 11:10:00,10.58,10.59,10.51,10.53,285400.0,8.0354,8.043,7.9822,7.9974,285400.0
2008-12-17 11:20:00,10.52,10.55,10.49,10.51,225100.0,7.9898,8.0126,7.967,7.9822,225100.0
2008-12-17 11:30:00,10.51,10.57,10.49,10.56,240200.0,7.9822,8.0278,7.967,8.0202,240200.0
2008-12-17 11:40:00,10.55,10.61,10.55,10.57,174900.0,8.0126,8.0582,8.0126,8.0278,174900.0
2008-12-17 11:50:00,10.58,10.63,10.55,10.59,823200.0,8.0354,8.0733,8.0126,8.043,823200.0
2008-12-17 12:00:00,10.58,10.68,10.58,10.67,396300.0,8.0354,8.1113,8.0354,8.1037,396300.0
2008-12-17 12:10:00,10.67,10.73,10.65,10.72,442900.0,8.1037,8.1493,8.0885,8.1417,442900.0
2008-12-17 12:20:00,10.73,10.74,10.7,10.72,202700.0,8.1493,8.1569,8.1265,8.1417,202700.0
2008-12-17 12:30:00,10.71,10.75,10.67,10.68,208200.0,8.1341,8.1645,8.1037,8.1113,208200.0
2008-12-17 12:40:00,10.67,10.71,10.67,10.71,93800.0,8.1037,8.1341,8.1037,8.1341,93800.0
2008-12-17 12:50:00,10.71,10.78,10.71,10.75,419200.0,8.1341,8.1873,8.1341,8.1645,419200.0
2008-12-17 13:00:00,10.75,10.76,10.68,10.74,501600.0,8.1645,8.1721,8.1113,8.1569,501600.0
2008-12-17 13:10:00,10.74,10.77,10.68,10.69,365900.0,8.1569,8.1797,8.1113,8.1189,365900.0
2008-12-17 13:20:00,10.69,10.74,10.66,10.67,316300.0,8.1189,8.1569,8.0961,8.1037,316300.0
2008-12-17 13:30:00,10.66,10.71,10.66,10.69,601200.0,8.0961,8.1341,8.0961,8.1189,601200.0
2008-12-17 13:40:00,10.7,10.75,10.67,10.75,208400.0,8.1265,8.1645,8.1037,8.1645,208400.0
2008-12-17 13:50:00,10.75,10.75,10.68,10.68,579000.0,8.1645,8.1645,8.1113,8.1113,579000.0
2008-12-17 14:00:00,10.68,10.75,10.68,10.75,432600.0,8.1113,8.1645,8.1113,8.1645,432600.0
2008-12-17 14:10:00,10.75,10.77,10.72,10.74,377900.0,8.1645,8.1797,8.1417,8.1569,377900.0
2008-12-17 14:20:00,10.74,10.75,10.65,10.66,348200.0,8.1569,8.1645,8.0885,8.0961,348200.0
2008-12-17 14:30:00,10.65,10.7,10.58,10.64,411200.0,8.0885,8.1265,8.0354,8.0809,411200.0
2008-12-17 14:40:00,10.64,10.71,10.57,10.71,643300.0,8.0809,8.1341,8.0278,8.1341,643300.0
2008-12-17 14:50:00,10.71,10.77,10.69,10.77,614600.0,8.1341,8.1797,8.1189,8.1797,614600.0
2008-12-17 15:00:00,10.76,10.8,10.75,10.78,387200.0,8.1721,8.2025,8.1645,8.1873,387200.0
2008-12-17 15:10:00,10.79,10.85,10.74,10.81,661900.0,8.1949,8.2404,8.1569,8.2101,661900.0
2008-12-17 15:20:00,10.8,10.81,10.7,10.75,649800.0,8.2025,8.2101,8.1265,8.1645,649800.0
2008-12-17 15:30:00,10.74,10.75,10.67,10.69,646300.0,8.1569,8.1645,8.1037,8.1189,646300.0
2008-12-17 15:40:00,10.69,10.77,10.68,10.75,933800.0,8.1189,8.1797,8.1113,8.1645,933800.0
2008-12-17 15:50:00,10.76,10.77,10.67,10.67,1023800.0,8.1721,8.1797,8.1037,8.1037,1023800.0
2008-12-18 09:30:00,10.64,10.73,10.41,10.58,720200.0,8.0809,8.1493,7.9063,8.0354,720200.0
2008-12-18 09:40:00,10.57,10.58,10.4,10.43,401900.0,8.0278,8.0354,7.8987,7.9214,401900.0
2008-12-18 09:50:00,10.43,10.45,10.33,10.4,582300.0,7.9214,7.9366,7.8455,7.8987,582300.0
2008-12-18 10:00:00,10.41,10.51,10.39,10.43,436100.0,7.9063,7.9822,7.8911,7.9214,436100.0
2008-12-18 10:10:00,10.43,10.45,10.36,10.38,197500.0,7.9214,7.9366,7.8683,7.8835,197500.0
2008-12-18 10:20:00,10.38,10.41,10.31,10.4,549300.0,7.8835,7.9063,7.8303,7.8987,549300.0
2008-12-18 10:30:00,10.4,10.43,10.39,10.39,167400.0,7.8987,7.9214,7.8911,7.8911,167400.0
2008-12-18 10:40:00,10.4,10.4,10.35,10.38,273600.0,7.8987,7.8987,7.8607,7.8835,273600.0
2008-12-18 10:50:00,10.39,10.39,10.35,10.36,265800.0,7.8911,7.8911,7.8607,7.8683,265800.0
2008-12-18 11:00:00,10.36,10.38,10.32,10.33,257400.0,7.8683,7.8835,7.8379,7.8455,257400.0
2008-12-18 11:10:00,10.33,10.33,10.25,10.26,286300.0,7.8455,7.8455,7.7847,7.7923,286300.0
2008-12-18 11:20:00,10.26,10.27,10.21,10.24,366800.0,7.7923,7.7999,7.7544,7.7771,366800.0
2008-12-18 11:30:00,10.24,10.26,10.21,10.23,108100.0,7.7771,7.7923,7.7544,7.7696,108100.0
2008-12-18 11:40:00,10.23,10.29,10.23,10.28,175800.0,7.7696,7.8151,7.7696,7.8075,175800.0
2008-12-18 11:50:00,10.28,10.3,10.27,10.29,107900.0,7.8075,7.8227,7.7999,7.8151,107900.0
2008-12-18 12:00:00,10.29,10.31,10.25,10.25,133300.0,7.8151,7.8303,7.7847,7.7847,133300.0
2008-12-18 12:10:00,10.25,10.33,10.25,10.32,132000.0,7.7847,7.8455,7.7847,7.8379,132000.0
2008-12-18 12:20:00,10.33,10.33,10.22,10.23,236200.0,7.8455,7.8455,7.762,7.7696,236200.0
2008-12-18 12:30:00,10.22,10.23,10.16,10.17,243300.0,7.762,7.7696,7.7164,7.724,243300.0
2008-12-18 12:40:00,10.17,10.19,10.13,10.16,265900.0,7.724,7.7392,7.6936,7.7164,265900.0
2008-12-18 12:50:00,10.15,10.16,10.11,10.14,198300.0,7.7088,7.7164,7.6784,7.7012,198300.0
2008-12-18 13:00:00,10.13,10.16,10.13,10.16,58900.0,7.6936,7.7164,7.6936,7.7164,58900.0
2008-12-18 13:10:00,10.15,10.16,10.15,10.15,65900.0,7.7088,7.7164,7.7088,7.7088,65900.0
2008-12-18 13:20:00,10.15,10.16,10.12,10.13,148200.0,7.7088,7.7164,7.686,7.6936,148200.0
2008-12-18 13:30:00,10.14,10.14,10.11,10.14,133100.0,7.7012,7.7012,7.6784,7.7012,133100.0
2008-12-18 13:40:00,10.14,10.14,10.07,10.12,241800.0,7.7012,7.7012,7.648,7.686,241800.0
2008-12-18 13:50:00,10.11,10.13,10.11,10.12,84600.0,7.6784,7.6936,7.6784,7.686,84600.0
2008-12-18 14:00:00,10.12,10.14,10.1,10.13,115600.0,7.686,7.7012,7.6708,7.6936,115600.0
2008-12-18 14:10:00,10.13,10.14,10.11,10.11,97100.0,7.6936,7.7012,7.6784,7.6784,97100.0
2008-12-18 14:20:00,10.1,10.11,10.03,10.06,302500.0,7.6708,7.6784,7.6177,7.6404,302500.0
2008-12-18 14:30:00,10.05,10.07,10.03,10.06,266200.0,7.6328,7.648,7.6177,7.6404,266200.0
2008-12-18 14:40:00,10.07,10.1,10.04,10.1,291200.0,7.648,7.6708,7.6252,7.6708,291200.0
2008-12-18 14:50:00,10.1,10.14,10.08,10.1,294500.0,7.6708,7.7012,7.6556,7.6708,294500.0
2008-12-18 15:00:00,10.1,10.11,10.06,10.08,218000.0,7.6708,7.6784,7.6404,7.6556,218000.0
2008-12-18 15:10:00,10.08,10.08,10.02,10.03,291700.0,7.6556,7.6556,7.6101,7.6177,291700.0
2008-12-18 15:20:00,10.03,10.04,9.99,10.01,1120900.0,7.6177,7.6252,7.5873,7.6025,1120900.0
2008-12-18 15:30:00,10.01,10.08,10.0,10.04,514700.0,7.6025,7.6556,7.5949,7.6252,514700.0
2008-12-18 15:40:00,10.04,10.07,10.0,10.06,689600.0,7.6252,7.648,7.5949,7.6404,689600.0
2008-12-18 15:50:00,10.04,10.15,10.04,10.09,1520500.0,7.6252,7.7088,7.6252,7.6632,1520500.0
2008-12-19 09:30:00,10.16,10.49,10.15,10.39,4131300.0,7.7164,7.967,7.7088,7.8911,4131300.0
2008-12-19 09:40:00,10.39,10.4,10.27,10.39,483800.0,7.8911,7.8987,7.7999,7.8911,483800.0
2008-12-19 09:50:00,10.39,10.42,10.3,10.36,531400.0,7.8911,7.9139,7.8227,7.8683,531400.0
2008-12-19 10:00:00,10.36,10.45,10.36,10.39,805400.0,7.8683,7.9366,7.8683,7.8911,805400.0
2008-12-19 10:10:00,10.4,10.46,10.36,10.42,560200.0,7.8987,7.9442,7.8683,7.9139,560200.0
2008-12-19 10:20:00,10.43,10.49,10.41,10.43,451500.0,7.9214,7.967,7.9063,7.9214,451500.0
2008-12-19 10:30:00,10.43,10.46,10.4,10.45,362600.0,7.9214,7.9442,7.8987,7.9366,362600.0
2008-12-19 10:40:00,10.45,10.49,10.44,10.45,302800.0,7.9366,7.967,7.929,7.9366,302800.0
2008-12-19 10:50:00,10.46,10.51,10.42,10.43,332800.0,7.9442,7.9822,7.9139,7.9214,332800.0
2008-12-19 11:00:00,10.44,10.45,10.25,10.26,602900.0,7.929,7.9366,7.7847,7.7923,602900.0
2008-12-19 11:10:00,10.27,10.3,10.26,10.26,367900.0,7.7999,7.8227,7.7923,7.7923,367900.0
2008-12-19 11:20:00,10.25,10.27,10.21,10.21,336200.0,7.7847,7.7999,7.7544,7.7544,336200.0
2008-12-19 11:30:00,10.21,10.25,10.21,10.22,183400.0,7.7544,7.7847,7.7544,7.762,183400.0
2008-12-19 11:40:00,10.21,10.23,10.15,10.18,318200.0,7.7544,7.7696,7.7088,7.7316,318200.0
2008-12-19 11:50:00,10.17,10.17,10.1,10.11,287400.0,7.724,7.724,7.6708,7.6784,287400.0
2008-12-19 12:00:00,10.1,10.12,10.05,10.06,419000.0,7.6708,7.686,7.6328,7.6404,419000.0
2008-12-19 12:10:00,10.05,10.18,10.05,10.15,256800.0,7.6328,7.7316,7.6328,7.7088,256800.0
2008-12-19 12:20:00,10.16,10.18,10.13,10.17,259800.0,7.7164,7.7316,7.6936,7.724,259800.0
2008-12-19 12:30:00,10.17,10.22,10.16,10.22,295700.0,7.724,7.762,7.7164,7.762,295700.0
2008-12-19 12:40:00,10.22,10.22,10.16,10.18,225400.0,7.762,7.762,7.7164,7.7316,225400.0
2008-12-19 12:50:00,10.19,10.19,10.15,10.17,144000.0,7.7392,7.7392,7.7088,7.724,144000.0
2008-12-19 13:00:00,10.16,10.19,10.16,10.19,86700.0,7.7164,7.7392,7.7164,7.7392,86700.0
2008-12-19 13:10:00,10.18,10.22,10.15,10.21,166100.0,7.7316,7.762,7.7088,7.7544,166100.0
2008-12-19 13:20:00,10.21,10.22,10.19,10.21,108100.0,7.7544,7.762,7.7392,7.7544,108100.0
2008-12-19 13:30:00,10.21,10.24,10.2,10.21,148000.0,7.7544,7.7771,7.7468,7.7544,148000.0
2008-12-19 13:40:00,10.22,10.24,10.17,10.17,142900.0,7.762,7.7771,7.724,7.724,142900.0
2008-12-19 13:50:00,10.17,10.2,10.14,10.18,237200.0,7.724,7.7468,7.7012,7.7316,237200.0
2008-12-19 14:00:00,10.18,10.24,10.17,10.2,133200.0,7.7316,7.7771,7.724,7.7468,133200.0
2008-12-19 14:10:00,10.19,10.21,10.1,10.18,198400.0,7.7392,7.7544,7.6708,7.7316,198400.0
2008-12-19 14:20:00,10.17,10.18,10.14,10.15,113100.0,7.724,7.7316,7.7012,7.7088,113100.0
2008-12-19 14:30:00,10.15,10.17,10.14,10.15,126100.0,7.7088,7.724,7.7012,7.7088,126100.0
2008-12-19 14:40:00,10.15,10.22,10.15,10.2,225200.0,7.7088,7.762,7.7088,7.7468,225200.0
2008-12-19 14:50:00,10.2,10.22,10.11,10.14,273500.0,7.7468,7.762,7.6784,7.7012,273500.0
2008-12-19 15:00:00,10.14,10.15,10.1,10.15,281100.0,7.7012,7.7088,7.6708,7.7088,281100.0
2008-12-19 15:10:00,10.14,10.15,10.06,10.09,401300.0,7.7012,7.7088,7.6404,7.6632,401300.0
2008-12-19 15:20:00,10.09,10.15,10.06,10.12,338500.0,7.6632,7.7088,7.6404,7.686,338500.0
2008-12-19 15:30:00,10.13,10.15,10.1,10.11,403400.0,7.6936,7.7088,7.6708,7.6784,403400.0
2008-12-19 15:40:00,10.11,10.16,10.11,10.13,442900.0,7.6784,7.7164,7.6784,7.6936,442900.0
2008-12-19 15:50:00,10.14,10.18,10.12,10.13,983900.0,7.7012,7.7316,7.686,7.6936,983900.0
2008-12-22 09:30:00,10.01,10.14,9.93,9.99,599900.0,7.6025,7.7012,7.5417,7.5873,599900.0
2008-12-22 09:40:00,9.99,10.06,9.98,10.06,387200.0,7.5873,7.6404,7.5797,7.6404,387200.0
2008-12-22 09:50:00,10.06,10.06,9.99,10.02,409500.0,7.6404,7.6404,7.5873,7.6101,409500.0
2008-12-22 10:00:00,10.02,10.02,10.0,10.0,249300.0,7.6101,7.6101,7.5949,7.5949,249300.0
2008-12-22 10:10:00,10.01,10.03,10.0,10.01,223300.0,7.6025,7.6177,7.5949,7.6025,223300.0
2008-12-22 10:20:00,10.02,10.03,10.0,10.0,190600.0,7.6101,7.6177,7.5949,7.5949,190600.0
2008-12-22 10:30:00,10.0,10.06,10.0,10.03,293200.0,7.5949,7.6404,7.5949,7.6177,293200.0
2008-12-22 10:40:00,10.04,10.09,10.0,10.09,246800.0,7.6252,7.6632,7.5949,7.6632,246800.0
2008-12-22 10:50:00,10.09,10.11,10.08,10.09,356400.0,7.6632,7.6784,7.6556,7.6632,356400.0
2008-12-22 11:00:00,10.09,10.1,10.07,10.09,117900.0,7.6632,7.6708,7.648,7.6632,117900.0
2008-12-22 11:10:00,10.09,10.1,10.08,10.09,117900.0,7.6632,7.6708,7.6556,7.6632,117900.0
2008-12-22 11:20:00,10.09,10.11,10.04,10.05,181100.0,7.6632,7.6784,7.6252,7.6328,181100.0
2008-12-22 11:30:00,10.05,10.06,10.0,10.0,244300.0,7.6328,7.6404,7.5949,7.5949,244300.0
2008-12-22 11:40:00,10.01,10.02,10.0,10.01,171800.0,7.6025,7.6101,7.5949,7.6025,171800.0
2008-12-22 11:50:00,10.02,10.03,10.01,10.03,73400.0,7.6101,7.6177,7.6025,7.6177,73400.0
2008-12-22 12:00:00,10.02,10.03,10.0,10.0,226400.0,7.6101,7.6177,7.5949,7.5949,226400.0
2008-12-22 12:10:00,10.0,10.02,10.0,10.01,113500.0,7.5949,7.6101,7.5949,7.6025,113500.0
2008-12-22 12:20:00,10.01,10.01,10.0,10.0,44600.0,7.6025,7.6025,7.5949,7.5949,44600.0
2008-12-22 12:30:00,10.01,10.05,9.99,10.05,374100.0,7.6025,7.6328,7.5873,7.6328,374100.0
2008-12-22 12:40:00,10.05,10.07,10.04,10.05,127800.0,7.6328,7.648,7.6252,7.6328,127800.0
2008-12-22 12:50:00,10.05,10.07,10.04,10.05,109400.0,7.6328,7.648,7.6252,7.6328,109400.0
2008-12-22 13:00:00,10.04,10.05,10.02,10.03,78100.0,7.6252,7.6328,7.6101,7.6177,78100.0
2008-12-22 13:10:00,10.03,10.06,10.01,10.03,304800.0,7.6177,7.6404,7.6025,7.6177,304800.0
2008-12-22 13:20:00,10.03,10.06,10.03,10.04,439700.0,7.6177,7.6404,7.6177,7.6252,439700.0
2008-12-22 13:30:00,10.03,10.04,10.0,10.01,147100.0,7.6177,7.6252,7.5949,7.6025,147100.0
2008-12-22 13:40:00,10.01,10.02,9.99,10.0,311400.0,7.6025,7.6101,7.5873,7.5949,311400.0
2008-12-22 13:50:00,10.01,10.02,10.0,10.0,108300.0,7.6025,7.6101,7.5949,7.5949,108300.0
2008-12-22 14:00:00,10.01,10.02,10.0,10.01,88200.0,7.6025,7.6101,7.5949,7.6025,88200.0
2008-12-22 14:10:00,10.0,10.01,10.0,10.0,209800.0,7.5949,7.6025,7.5949,7.5949,209800.0
2008-12-22 14:20:00,10.01,10.01,10.0,10.0,564300.0,7.6025,7.6025,7.5949,7.5949,564300.0
2008-12-22 14:30:00,10.0,10.02,10.0,10.0,195900.0,7.5949,7.6101,7.5949,7.5949,195900.0
2008-12-22 14:40:00,10.0,10.03,10.0,10.01,347800.0,7.5949,7.6177,7.5949,7.6025,347800.0
2008-12-22 14:50:00,10.0,10.01,10.0,10.01,332600.0,7.5949,7.6025,7.5949,7.6025,332600.0
2008-12-22 15:00:00,10.0,10.02,9.96,9.99,661300.0,7.5949,7.6101,7.5645,7.5873,661300.0
2008-12-22 15:10:00,9.98,9.99,9.96,9.97,268500.0,7.5797,7.5873,7.5645,7.5721,268500.0
2008-12-22 15:20:00,9.98,10.02,9.96,9.98,844100.0,7.5797,7.6101,7.5645,7.5797,844100.0
2008-12-22 15:30:00,9.98,10.02,9.96,10.01,431800.0,7.5797,7.6101,7.5645,7.6025,431800.0
2008-12-22 15:40:00,10.01,10.05,10.0,10.05,900800.0,7.6025,7.6328,7.5949,7.6328,900800.0
2008-12-22 15:50:00,10.05,10.18,10.04,10.15,1298300.0,7.6328,7.7316,7.6252,7.7088,1298300.0
2008-12-23 09:30:00,10.24,10.24,10.06,10.06,435700.0,7.7771,7.7771,7.6404,7.6404,435700.0
2008-12-23 09:40:00,10.06,10.09,10.02,10.03,333900.0,7.6404,7.6632,7.6101,7.6177,333900.0
2008-12-23 09:50:00,10.02,10.08,10.01,10.07,272300.0,7.6101,7.6556,7.6025,7.648,272300.0
2008-12-23 10:00:00,10.06,10.08,9.99,10.02,323500.0,7.6404,7.6556,7.5873,7.6101,323500.0
2008-12-23 10:10:00,10.01,10.06,10.0,10.0,181200.0,7.6025,7.6404,7.5949,7.5949,181200.0
2008-12-23 10:20:00,10.0,10.03,9.95,10.03,290500.0,7.5949,7.6177,7.5569,7.6177,290500.0
2008-12-23 10:30:00,10.03,10.05,10.01,10.02,211700.0,7.6177,7.6328,7.6025,7.6101,211700.0
2008-12-23 10:40:00,10.02,10.04,10.0,10.03,142000.0,7.6101,7.6252,7.5949,7.6177,142000.0
2008-12-23 10:50:00,10.03,10.03,9.98,9.98,124400.0,7.6177,7.6177,7.5797,7.5797,124400.0
2008-12-23 11:00:00,9.98,9.99,9.95,9.96,106900.0,7.5797,7.5873,7.5569,7.5645,106900.0
2008-12-23 11:10:00,9.96,9.97,9.9,9.9,188700.0,7.5645,7.5721,7.5189,7.5189,188700.0
2008-12-23 11:20:00,9.9,9.92,9.85,9.87,451600.0,7.5189,7.5341,7.4809,7.4961,451600.0
2008-12-23 11:30:00,9.86,9.87,9.8,9.86,492300.0,7.4885,7.4961,7.443,7.4885,492300.0
2008-12-23 11:40:00,9.86,9.89,9.85,9.86,167400.0,7.4885,7.5113,7.4809,7.4885,167400.0
2008-12-23 11:50:00,9.86,9.87,9.75,9.75,182600.0,7.4885,7.4961,7.405,7.405,182600.0
2008-12-23 12:00:00,9.75,9.76,9.71,9.72,240000.0,7.405,7.4126,7.3746,7.3822,240000.0
2008-12-23 12:10:00,9.71,9.74,9.69,9.72,162300.0,7.3746,7.3974,7.3594,7.3822,162300.0
2008-12-23 12:20:00,9.71,9.72,9.68,9.69,192200.0,7.3746,7.3822,7.3518,7.3594,192200.0
2008-12-23 12:30:00,9.7,9.72,9.65,9.69,547500.0,7.367,7.3822,7.329,7.3594,547500.0
2008-12-23 12:40:00,9.69,9.74,9.68,9.73,204000.0,7.3594,7.3974,7.3518,7.3898,204000.0
2008-12-23 12:50:00,9.73,9.77,9.73,9.75,285500.0,7.3898,7.4202,7.3898,7.405,285500.0
2008-12-23 13:00:00,9.75,9.77,9.73,9.76,189900.0,7.405,7.4202,7.3898,7.4126,189900.0
2008-12-23 13:10:00,9.76,9.77,9.75,9.75,80000.0,7.4126,7.4202,7.405,7.405,80000.0
2008-12-23 13:20:00,9.75,9.77,9.72,9.76,499700.0,7.405,7.4202,7.3822,7.4126,499700.0
2008-12-23 13:30:00,9.76,9.76,9.71,9.75,192700.0,7.4126,7.4126,7.3746,7.405,192700.0
2008-12-23 13:40:00,9.74,9.76,9.73,9.75,368400.0,7.3974,7.4126,7.3898,7.405,368400.0
2008-12-23 13:50:00,9.74,9.8,9.74,9.78,92200.0,7.3974,7.443,7.3974,7.4278,92200.0
2008-12-23 14:00:00,9.78,9.8,9.77,9.78,216300.0,7.4278,7.443,7.4202,7.4278,216300.0
2008-12-23 14:10:00,9.77,9.79,9.76,9.78,60100.0,7.4202,7.4354,7.4126,7.4278,60100.0
2008-12-23 14:20:00,9.78,9.79,9.77,9.77,111000.0,7.4278,7.4354,7.4202,7.4202,111000.0
2008-12-23 14:30:00,9.78,9.79,9.73,9.74,355100.0,7.4278,7.4354,7.3898,7.3974,355100.0
2008-12-23 14:40:00,9.75,9.76,9.72,9.76,308900.0,7.405,7.4126,7.3822,7.4126,308900.0
2008-12-23 14:50:00,9.76,9.76,9.71,9.74,153700.0,7.4126,7.4126,7.3746,7.3974,153700.0
2008-12-23 15:00:00,9.73,9.75,9.7,9.71,160200.0,7.3898,7.405,7.367,7.3746,160200.0
2008-12-23 15:10:00,9.71,9.8,9.7,9.75,349700.0,7.3746,7.443,7.367,7.405,349700.0
2008-12-23 15:20:00,9.75,9.78,9.72,9.78,243600.0,7.405,7.4278,7.3822,7.4278,243600.0
2008-12-23 15:30:00,9.77,9.81,9.73,9.74,353100.0,7.4202,7.4506,7.3898,7.3974,353100.0
2008-12-23 15:40:00,9.73,9.79,9.72,9.79,419900.0,7.3898,7.4354,7.3822,7.4354,419900.0
2008-12-23 15:50:00,9.78,9.79,9.72,9.72,1219200.0,7.4278,7.4354,7.3822,7.3822,1219200.0
2008-12-24 09:30:00,9.77,9.84,9.7,9.78,191300.0,7.4202,7.4734,7.367,7.4278,191300.0
2008-12-24 09:40:00,9.79,9.87,9.79,9.84,139100.0,7.4354,7.4961,7.4354,7.4734,139100.0
2008-12-24 09:50:00,9.84,9.86,9.81,9.84,163800.0,7.4734,7.4885,7.4506,7.4734,163800.0
2008-12-24 10:00:00,9.84,9.84,9.79,9.8,130100.0,7.4734,7.4734,7.4354,7.443,130100.0
2008-12-24 10:10:00,9.8,9.8,9.74,9.77,276800.0,7.443,7.443,7.3974,7.4202,276800.0
2008-12-24 10:20:00,9.76,9.77,9.71,9.72,138200.0,7.4126,7.4202,7.3746,7.3822,138200.0
2008-12-24 10:30:00,9.71,9.74,9.69,9.74,221400.0,7.3746,7.3974,7.3594,7.3974,221400.0
2008-12-24 10:40:00,9.73,9.75,9.73,9.75,57600.0,7.3898,7.405,7.3898,7.405,57600.0
2008-12-24 10:50:00,9.74,9.76,9.74,9.75,65400.0,7.3974,7.4126,7.3974,7.405,65400.0
2008-12-24 11:00:00,9.76,9.76,9.71,9.71,108100.0,7.4126,7.4126,7.3746,7.3746,108100.0
2008-12-24 11:10:00,9.72,9.76,9.69,9.72,260000.0,7.3822,7.4126,7.3594,7.3822,260000.0
2008-12-24 11:20:00,9.71,9.72,9.71,9.71,36100.0,7.3746,7.3822,7.3746,7.3746,36100.0
2008-12-24 11:30:00,9.71,9.73,9.71,9.73,66700.0,7.3746,7.3898,7.3746,7.3898,66700.0
2008-12-24 11:40:00,9.72,9.75,9.72,9.75,50200.0,7.3822,7.405,7.3822,7.405,50200.0
2008-12-24 11:50:00,9.75,9.79,9.74,9.78,83800.0,7.405,7.4354,7.3974,7.4278,83800.0
2008-12-24 12:00:00,9.78,9.82,9.78,9.78,99300.0,7.4278,7.4582,7.4278,7.4278,99300.0
2008-12-24 12:10:00,9.78,9.82,9.77,9.81,137500.0,7.4278,7.4582,7.4202,7.4506,137500.0
2008-12-24 12:20:00,9.81,9.84,9.8,9.82,105400.0,7.4506,7.4734,7.443,7.4582,105400.0
2008-12-24 12:30:00,9.82,9.83,9.8,9.8,102600.0,7.4582,7.4658,7.443,7.443,102600.0
2008-12-24 12:40:00,9.81,9.83,9.79,9.82,166000.0,7.4506,7.4658,7.4354,7.4582,166000.0
2008-12-24 12:50:00,9.82,9.88,9.81,9.82,325000.0,7.4582,7.5037,7.4506,7.4582,325000.0
2008-12-26 09:30:00,9.81,9.95,9.72,9.73,208700.0,7.4506,7.5569,7.3822,7.3898,208700.0
2008-12-26 09:40:00,9.73,9.78,9.72,9.74,80300.0,7.3898,7.4278,7.3822,7.3974,80300.0
2008-12-26 09:50:00,9.74,9.74,9.7,9.7,117200.0,7.3974,7.3974,7.367,7.367,117200.0
2008-12-26 10:00:00,9.7,9.74,9.69,9.7,132600.0,7.367,7.3974,7.3594,7.367,132600.0
2008-12-26 10:10:00,9.7,9.7,9.67,9.7,223000.0,7.367,7.367,7.3442,7.367,223000.0
2008-12-26 10:20:00,9.69,9.7,9.67,9.67,138500.0,7.3594,7.367,7.3442,7.3442,138500.0
2008-12-26 10:30:00,9.67,9.68,9.64,9.66,187700.0,7.3442,7.3518,7.3215,7.3366,187700.0
2008-12-26 10:40:00,9.65,9.66,9.6,9.61,162900.0,7.329,7.3366,7.2911,7.2987,162900.0
2008-12-26 10:50:00,9.61,9.61,9.57,9.57,150000.0,7.2987,7.2987,7.2683,7.2683,150000.0
2008-12-26 11:00:00,9.57,9.6,9.56,9.58,189100.0,7.2683,7.2911,7.2607,7.2759,189100.0
2008-12-26 11:10:00,9.59,9.59,9.54,9.57,178500.0,7.2835,7.2835,7.2455,7.2683,178500.0
2008-12-26 11:20:00,9.56,9.57,9.53,9.53,50400.0,7.2607,7.2683,7.2379,7.2379,50400.0
2008-12-26 11:30:00,9.53,9.56,9.52,9.55,127500.0,7.2379,7.2607,7.2303,7.2531,127500.0
2008-12-26 11:40:00,9.56,9.56,9.54,9.55,101700.0,7.2607,7.2607,7.2455,7.2531,101700.0
2008-12-26 11:50:00,9.55,9.55,9.54,9.54,30800.0,7.2531,7.2531,7.2455,7.2455,30800.0
2008-12-26 12:00:00,9.54,9.58,9.54,9.56,94700.0,7.2455,7.2759,7.2455,7.2607,94700.0
2008-12-26 12:10:00,9.55,9.59,9.55,9.59,118600.0,7.2531,7.2835,7.2531,7.2835,118600.0
2008-12-26 12:20:00,9.58,9.61,9.57,9.58,110400.0,7.2759,7.2987,7.2683,7.2759,110400.0
2008-12-26 12:30:00,9.57,9.64,9.57,9.61,325700.0,7.2683,7.3215,7.2683,7.2987,325700.0
2008-12-26 12:40:00,9.61,9.61,9.57,9.58,93900.0,7.2987,7.2987,7.2683,7.2759,93900.0
2008-12-26 12:50:00,9.58,9.58,9.57,9.57,31800.0,7.2759,7.2759,7.2683,7.2683,31800.0
2008-12-26 13:00:00,9.57,9.6,9.56,9.59,118200.0,7.2683,7.2911,7.2607,7.2835,118200.0
2008-12-26 13:10:00,9.58,9.59,9.56,9.56,93500.0,7.2759,7.2835,7.2607,7.2607,93500.0
2008-12-26 13:20:00,9.57,9.58,9.53,9.54,108800.0,7.2683,7.2759,7.2379,7.2455,108800.0
2008-12-26 13:30:00,9.55,9.56,9.54,9.56,98900.0,7.2531,7.2607,7.2455,7.2607,98900.0
2008-12-26 13:40:00,9.56,9.57,9.54,9.55,69900.0,7.2607,7.2683,7.2455,7.2531,69900.0
2008-12-26 13:50:00,9.56,9.58,9.55,9.58,33600.0,7.2607,7.2759,7.2531,7.2759,33600.0
2008-12-26 14:00:00,9.57,9.59,9.57,9.58,40000.0,7.2683,7.2835,7.2683,7.2759,40000.0
2008-12-26 14:10:00,9.58,9.61,9.58,9.6,96100.0,7.2759,7.2987,7.2759,7.2911,96100.0
2008-12-26 14:20:00,9.6,9.61,9.59,9.6,93200.0,7.2911,7.2987,7.2835,7.2911,93200.0
2008-12-26 14:30:00,9.6,9.64,9.6,9.63,58800.0,7.2911,7.3215,7.2911,7.3139,58800.0
2008-12-26 14:40:00,9.63,9.65,9.63,9.65,311600.0,7.3139,7.329,7.3139,7.329,311600.0
2008-12-26 14:50:00,9.65,9.66,9.65,9.65,92300.0,7.329,7.3366,7.329,7.329,92300.0
2008-12-26 15:00:00,9.65,9.66,9.65,9.66,125500.0,7.329,7.3366,7.329,7.3366,125500.0
2008-12-26 15:10:00,9.65,9.68,9.65,9.67,78500.0,7.329,7.3518,7.329,7.3442,78500.0
2008-12-26 15:20:00,9.68,9.7,9.66,9.68,166700.0,7.3518,7.367,7.3366,7.3518,166700.0
2008-12-26 15:30:00,9.68,9.69,9.65,9.69,169800.0,7.3518,7.3594,7.329,7.3594,169800.0
2008-12-26 15:40:00,9.69,9.69,9.66,9.68,306200.0,7.3594,7.3594,7.3366,7.3518,306200.0
2008-12-26 15:50:00,9.68,9.71,9.66,9.68,650600.0,7.3518,7.3746,7.3366,7.3518,650600.0
2008-12-29 09:30:00,9.7,9.74,9.69,9.72,159000.0,7.367,7.3974,7.3594,7.3822,159000.0
2008-12-29 09:40:00,9.71,9.71,9.7,9.7,115300.0,7.3746,7.3746,7.367,7.367,115300.0
2008-12-29 09:50:00,9.7,9.7,9.66,9.67,221700.0,7.367,7.367,7.3366,7.3442,221700.0
2008-12-29 10:00:00,9.67,9.68,9.66,9.67,150500.0,7.3442,7.3518,7.3366,7.3442,150500.0
2008-12-29 10:10:00,9.67,9.68,9.65,9.65,393800.0,7.3442,7.3518,7.329,7.329,393800.0
2008-12-29 10:20:00,9.65,9.66,9.62,9.64,832900.0,7.329,7.3366,7.3063,7.3215,832900.0
2008-12-29 10:30:00,9.64,9.65,9.63,9.63,187800.0,7.3215,7.329,7.3139,7.3139,187800.0
2008-12-29 10:40:00,9.63,9.64,9.59,9.59,350600.0,7.3139,7.3215,7.2835,7.2835,350600.0
2008-12-29 10:50:00,9.59,9.6,9.58,9.59,108300.0,7.2835,7.2911,7.2759,7.2835,108300.0
2008-12-29 11:00:00,9.6,9.61,9.59,9.6,406300.0,7.2911,7.2987,7.2835,7.2911,406300.0
2008-12-29 11:10:00,9.6,9.62,9.6,9.61,122400.0,7.2911,7.3063,7.2911,7.2987,122400.0
2008-12-29 11:20:00,9.61,9.62,9.6,9.61,102400.0,7.2987,7.3063,7.2911,7.2987,102400.0
2008-12-29 11:30:00,9.61,9.64,9.61,9.64,125300.0,7.2987,7.3215,7.2987,7.3215,125300.0
2008-12-29 11:40:00,9.63,9.67,9.63,9.66,138100.0,7.3139,7.3442,7.3139,7.3366,138100.0
2008-12-29 11:50:00,9.66,9.67,9.65,9.65,178700.0,7.3366,7.3442,7.329,7.329,178700.0
2008-12-29 12:00:00,9.66,9.7,9.65,9.69,185300.0,7.3366,7.367,7.329,7.3594,185300.0
2008-12-29 12:10:00,9.69,9.71,9.69,9.69,170300.0,7.3594,7.3746,7.3594,7.3594,170300.0
2008-12-29 12:20:00,9.69,9.7,9.68,9.68,182900.0,7.3594,7.367,7.3518,7.3518,182900.0
2008-12-29 12:30:00,9.68,9.69,9.68,9.68,237900.0,7.3518,7.3594,7.3518,7.3518,237900.0
2008-12-29 12:40:00,9.68,9.69,9.68,9.68,45700.0,7.3518,7.3594,7.3518,7.3518,45700.0
2008-12-29 12:50:00,9.68,9.69,9.67,9.67,240400.0,7.3518,7.3594,7.3442,7.3442,240400.0
2008-12-29 13:00:00,9.67,9.68,9.67,9.67,98600.0,7.3442,7.3518,7.3442,7.3442,98600.0
2008-12-29 13:10:00,9.67,9.69,9.67,9.68,234500.0,7.3442,7.3594,7.3442,7.3518,234500.0
2008-12-29 13:20:00,9.68,9.69,9.68,9.68,110700.0,7.3518,7.3594,7.3518,7.3518,110700.0
2008-12-29 13:30:00,9.68,9.7,9.68,9.7,153000.0,7.3518,7.367,7.3518,7.367,153000.0
2008-12-29 13:40:00,9.7,9.74,9.69,9.74,173000.0,7.367,7.3974,7.3594,7.3974,173000.0
2008-12-29 13:50:00,9.73,9.75,9.72,9.74,325300.0,7.3898,7.405,7.3822,7.3974,325300.0
2008-12-29 14:00:00,9.75,9.75,9.74,9.74,294500.0,7.405,7.405,7.3974,7.3974,294500.0
2008-12-29 14:10:00,9.74,9.76,9.74,9.75,283000.0,7.3974,7.4126,7.3974,7.405,283000.0
2008-12-29 14:20:00,9.75,9.78,9.74,9.76,154000.0,7.405,7.4278,7.3974,7.4126,154000.0
2008-12-29 14:30:00,9.76,9.77,9.75,9.75,164900.0,7.4126,7.4202,7.405,7.405,164900.0
2008-12-29 14:40:00,9.75,9.76,9.75,9.75,62900.0,7.405,7.4126,7.405,7.405,62900.0
2008-12-29 14:50:00,9.75,9.77,9.75,9.75,285200.0,7.405,7.4202,7.405,7.405,285200.0
2008-12-29 15:00:00,9.75,9.79,9.75,9.77,216200.0,7.405,7.4354,7.405,7.4202,216200.0
2008-12-29 15:10:00,9.77,9.78,9.75,9.75,212500.0,7.4202,7.4278,7.405,7.405,212500.0
2008-12-29 15:20:00,9.75,9.77,9.75,9.75,209900.0,7.405,7.4202,7.405,7.405,209900.0
2008-12-29 15:30:00,9.75,9.76,9.75,9.75,159600.0,7.405,7.4126,7.405,7.405,159600.0
2008-12-29 15:40:00,9.75,9.79,9.75,9.79,562200.0,7.405,7.4354,7.405,7.4354,562200.0
2008-12-29 15:50:00,9.78,9.81,9.77,9.8,1018200.0,7.4278,7.4506,7.4202,7.443,1018200.0
2008-12-30 09:30:00,9.8,9.97,9.75,9.95,346600.0,7.443,7.5721,7.405,7.5569,346600.0
2008-12-30 09:40:00,9.96,10.01,9.93,9.96,321700.0,7.5645,7.6025,7.5417,7.5645,321700.0
2008-12-30 09:50:00,9.95,9.99,9.95,9.98,222200.0,7.5569,7.5873,7.5569,7.5797,222200.0
2008-12-30 10:00:00,9.97,9.98,9.87,9.93,297300.0,7.5721,7.5797,7.4961,7.5417,297300.0
2008-12-30 10:10:00,9.93,9.94,9.92,9.94,108400.0,7.5417,7.5493,7.5341,7.5493,108400.0
2008-12-30 10:20:00,9.95,10.07,9.93,10.04,509500.0,7.5569,7.648,7.5417,7.6252,509500.0
2008-12-30 10:30:00,10.05,10.14,10.04,10.11,572000.0,7.6328,7.7012,7.6252,7.6784,572000.0
2008-12-30 10:40:00,10.1,10.11,10.05,10.09,188200.0,7.6708,7.6784,7.6328,7.6632,188200.0
2008-12-30 10:50:00,10.09,10.1,10.06,10.06,86000.0,7.6632,7.6708,7.6404,7.6404,86000.0
2008-12-30 11:00:00,10.07,10.07,10.03,10.03,123100.0,7.648,7.648,7.6177,7.6177,123100.0
2008-12-30 11:10:00,10.02,10.03,9.97,10.02,237800.0,7.6101,7.6177,7.5721,7.6101,237800.0
2008-12-30 11:20:00,10.02,10.09,10.02,10.08,213600.0,7.6101,7.6632,7.6101,7.6556,213600.0
2008-12-30 11:30:00,10.09,10.13,10.08,10.09,183000.0,7.6632,7.6936,7.6556,7.6632,183000.0
2008-12-30 11:40:00,10.09,10.23,10.09,10.2,319300.0,7.6632,7.7696,7.6632,7.7468,319300.0
2008-12-30 11:50:00,10.21,10.21,10.16,10.2,167600.0,7.7544,7.7544,7.7164,7.7468,167600.0
2008-12-30 12:00:00,10.21,10.25,10.18,10.19,341200.0,7.7544,7.7847,7.7316,7.7392,341200.0
2008-12-30 12:10:00,10.19,10.2,10.17,10.18,142500.0,7.7392,7.7468,7.724,7.7316,142500.0
2008-12-30 12:20:00,10.18,10.19,10.14,10.16,129100.0,7.7316,7.7392,7.7012,7.7164,129100.0
2008-12-30 12:30:00,10.16,10.17,10.1,10.1,122400.0,7.7164,7.724,7.6708,7.6708,122400.0
2008-12-30 12:40:00,10.11,10.13,10.07,10.08,173000.0,7.6784,7.6936,7.648,7.6556,173000.0
2008-12-30 12:50:00,10.08,10.13,10.08,10.12,158900.0,7.6556,7.6936,7.6556,7.686,158900.0
2008-12-30 13:00:00,10.11,10.12,10.08,10.08,45400.0,7.6784,7.686,7.6556,7.6556,45400.0
2008-12-30 13:10:00,10.08,10.09,10.04,10.04,83400.0,7.6556,7.6632,7.6252,7.6252,83400.0
2008-12-30 13:20:00,10.04,10.07,10.03,10.07,155300.0,7.6252,7.648,7.6177,7.648,155300.0
2008-12-30 13:30:00,10.06,10.07,10.05,10.06,38100.0,7.6404,7.648,7.6328,7.6404,38100.0
2008-12-30 13:40:00,10.06,10.06,10.03,10.04,133800.0,7.6404,7.6404,7.6177,7.6252,133800.0
2008-12-30 13:50:00,10.04,10.07,10.03,10.03,98600.0,7.6252,7.648,7.6177,7.6177,98600.0
2008-12-30 14:00:00,10.03,10.07,10.01,10.07,191200.0,7.6177,7.648,7.6025,7.648,191200.0
2008-12-30 14:10:00,10.06,10.09,10.06,10.08,99900.0,7.6404,7.6632,7.6404,7.6556,99900.0
2008-12-30 14:20:00,10.08,10.1,10.07,10.1,111000.0,7.6556,7.6708,7.648,7.6708,111000.0
2008-12-30 14:30:00,10.09,10.1,10.07,10.1,78300.0,7.6632,7.6708,7.648,7.6708,78300.0
2008-12-30 14:40:00,10.09,10.1,10.05,10.07,106900.0,7.6632,7.6708,7.6328,7.648,106900.0
2008-12-30 14:50:00,10.07,10.07,10.04,10.07,83000.0,7.648,7.648,7.6252,7.648,83000.0
2008-12-30 15:00:00,10.07,10.07,10.06,10.06,79200.0,7.648,7.648,7.6404,7.6404,79200.0
2008-12-30 15:10:00,10.06,10.07,10.04,10.05,115100.0,7.6404,7.648,7.6252,7.6328,115100.0
2008-12-30 15:20:00,10.06,10.08,10.05,10.08,176900.0,7.6404,7.6556,7.6328,7.6556,176900.0
2008-12-30 15:30:00,10.08,10.08,10.06,10.08,206900.0,7.6556,7.6556,7.6404,7.6556,206900.0
2008-12-30 15:40:00,10.08,10.14,10.07,10.09,310200.0,7.6556,7.7012,7.648,7.6632,310200.0
2008-12-30 15:50:00,10.1,10.18,10.09,10.15,761000.0,7.6708,7.7316,7.6632,7.7088,761000.0
2008-12-31 09:30:00,10.16,10.17,10.07,10.12,224000.0,7.7164,7.724,7.648,7.686,224000.0
2008-12-31 09:40:00,10.13,10.2,10.11,10.14,240000.0,7.6936,7.7468,7.6784,7.7012,240000.0
2008-12-31 09:50:00,10.14,10.15,10.12,10.13,100100.0,7.7012,7.7088,7.686,7.6936,100100.0
2008-12-31 10:00:00,10.13,10.18,10.12,10.16,86000.0,7.6936,7.7316,7.686,7.7164,86000.0
2008-12-31 10:10:00,10.16,10.18,10.16,10.17,73600.0,7.7164,7.7316,7.7164,7.724,73600.0
2008-12-31 10:20:00,10.18,10.2,10.17,10.2,90900.0,7.7316,7.7468,7.724,7.7468,90900.0
2008-12-31 10:30:00,10.2,10.25,10.19,10.25,220200.0,7.7468,7.7847,7.7392,7.7847,220200.0
2008-12-31 10:40:00,10.25,10.28,10.24,10.28,174800.0,7.7847,7.8075,7.7771,7.8075,174800.0
2008-12-31 10:50:00,10.28,10.3,10.26,10.27,252300.0,7.8075,7.8227,7.7923,7.7999,252300.0
2008-12-31 11:00:00,10.27,10.28,10.26,10.27,127200.0,7.7999,7.8075,7.7923,7.7999,127200.0
2008-12-31 11:10:00,10.27,10.29,10.26,10.28,108100.0,7.7999,7.8151,7.7923,7.8075,108100.0
2008-12-31 11:20:00,10.28,10.37,10.28,10.37,249900.0,7.8075,7.8759,7.8075,7.8759,249900.0
2008-12-31 11:30:00,10.37,10.4,10.31,10.32,247600.0,7.8759,7.8987,7.8303,7.8379,247600.0
2008-12-31 11:40:00,10.32,10.32,10.27,10.27,204300.0,7.8379,7.8379,7.7999,7.7999,204300.0
2008-12-31 11:50:00,10.28,10.3,10.27,10.29,126000.0,7.8075,7.8227,7.7999,7.8151,126000.0
2008-12-31 12:00:00,10.29,10.3,10.28,10.3,72800.0,7.8151,7.8227,7.8075,7.8227,72800.0
2008-12-31 12:10:00,10.29,10.3,10.26,10.26,108800.0,7.8151,7.8227,7.7923,7.7923,108800.0
2008-12-31 12:20:00,10.27,10.27,10.25,10.27,67700.0,7.7999,7.7999,7.7847,7.7999,67700.0
2008-12-31 12:30:00,10.27,10.29,10.26,10.29,87600.0,7.7999,7.8151,7.7923,7.8151,87600.0
2008-12-31 12:40:00,10.29,10.29,10.28,10.28,60700.0,7.8151,7.8151,7.8075,7.8075,60700.0
2008-12-31 12:50:00,10.29,10.29,10.27,10.29,79500.0,7.8151,7.8151,7.7999,7.8151,79500.0
2008-12-31 13:00:00,10.28,10.29,10.28,10.28,72500.0,7.8075,7.8151,7.8075,7.8075,72500.0
2008-12-31 13:10:00,10.28,10.29,10.26,10.26,101100.0,7.8075,7.8151,7.7923,7.7923,101100.0
2008-12-31 13:20:00,10.26,10.27,10.24,10.24,94200.0,7.7923,7.7999,7.7771,7.7771,94200.0
2008-12-31 13:30:00,10.24,10.27,10.24,10.26,77500.0,7.7771,7.7999,7.7771,7.7923,77500.0
2008-12-31 13:40:00,10.26,10.27,10.26,10.27,22100.0,7.7923,7.7999,7.7923,7.7999,22100.0
2008-12-31 13:50:00,10.26,10.29,10.26,10.29,88700.0,7.7923,7.8151,7.7923,7.8151,88700.0
2008-12-31 14:00:00,10.29,10.32,10.28,10.28,171200.0,7.8151,7.8379,7.8075,7.8075,171200.0
2008-12-31 14:10:00,10.28,10.29,10.26,10.27,70900.0,7.8075,7.8151,7.7923,7.7999,70900.0
2008-12-31 14:20:00,10.27,10.27,10.25,10.26,97800.0,7.7999,7.7999,7.7847,7.7923,97800.0
2008-12-31 14:30:00,10.27,10.29,10.22,10.24,187800.0,7.7999,7.8151,7.762,7.7771,187800.0
2008-12-31 14:40:00,10.24,10.28,10.23,10.27,132800.0,7.7771,7.8075,7.7696,7.7999,132800.0
2008-12-31 14:50:00,10.27,10.28,10.27,10.27,32800.0,7.7999,7.8075,7.7999,7.7999,32800.0
2008-12-31 15:00:00,10.28,10.29,10.21,10.21,339800.0,7.8075,7.8151,7.7544,7.7544,339800.0
2008-12-31 15:10:00,10.22,10.23,10.19,10.21,200700.0,7.762,7.7696,7.7392,7.7544,200700.0
2008-12-31 15:20:00,10.21,10.21,10.15,10.18,412400.0,7.7544,7.7544,7.7088,7.7316,412400.0
2008-12-31 15:30:00,10.18,10.22,10.16,10.19,434900.0,7.7316,7.762,7.7164,7.7392,434900.0
2008-12-31 15:40:00,10.19,10.19,10.05,10.13,751600.0,7.7392,7.7392,7.6328,7.6936,751600.0
2008-12-31 15:50:00,10.12,10.17,10.1,10.14,991000.0,7.686,7.724,7.6708,7.7012,991000.0
2009-01-02 09:30:00,10.15,10.17,10.01,10.05,333700.0,7.7088,7.724,7.6025,7.6328,333700.0
2009-01-02 09:40:00,10.06,10.08,10.04,10.04,139600.0,7.6404,7.6556,7.6252,7.6252,139600.0
2009-01-02 09:50:00,10.04,10.05,10.01,10.05,190900.0,7.6252,7.6328,7.6025,7.6328,190900.0
2009-01-02 10:00:00,10.06,10.08,10.03,10.07,117600.0,7.6404,7.6556,7.6177,7.648,117600.0
2009-01-02 10:10:00,10.08,10.15,10.07,10.15,183400.0,7.6556,7.7088,7.648,7.7088,183400.0
2009-01-02 10:20:00,10.16,10.19,10.16,10.19,100100.0,7.7164,7.7392,7.7164,7.7392,100100.0
2009-01-02 10:30:00,10.19,10.33,10.18,10.33,279900.0,7.7392,7.8455,7.7316,7.8455,279900.0
2009-01-02 10:40:00,10.33,10.34,10.26,10.27,157900.0,7.8455,7.8531,7.7923,7.7999,157900.0
2009-01-02 10:50:00,10.28,10.36,10.28,10.34,197900.0,7.8075,7.8683,7.8075,7.8531,197900.0
2009-01-02 11:00:00,10.35,10.38,10.32,10.36,138500.0,7.8607,7.8835,7.8379,7.8683,138500.0
2009-01-02 11:10:00,10.37,10.37,10.29,10.29,100500.0,7.8759,7.8759,7.8151,7.8151,100500.0
2009-01-02 11:20:00,10.29,10.39,10.29,10.39,136900.0,7.8151,7.8911,7.8151,7.8911,136900.0
2009-01-02 11:30:00,10.39,10.44,10.38,10.4,132900.0,7.8911,7.929,7.8835,7.8987,132900.0
2009-01-02 11:40:00,10.41,10.43,10.39,10.39,115700.0,7.9063,7.9214,7.8911,7.8911,115700.0
2009-01-02 11:50:00,10.39,10.41,10.38,10.39,75900.0,7.8911,7.9063,7.8835,7.8911,75900.0
2009-01-02 12:00:00,10.39,10.4,10.36,10.38,75000.0,7.8911,7.8987,7.8683,7.8835,75000.0
2009-01-02 12:10:00,10.38,10.39,10.36,10.38,92000.0,7.8835,7.8911,7.8683,7.8835,92000.0
2009-01-02 12:20:00,10.38,10.4,10.37,10.4,50900.0,7.8835,7.8987,7.8759,7.8987,50900.0
2009-01-02 12:30:00,10.4,10.44,10.39,10.44,115700.0,7.8987,7.929,7.8911,7.929,115700.0
2009-01-02 12:40:00,10.44,10.49,10.44,10.48,344300.0,7.929,7.967,7.929,7.9594,344300.0
2009-01-02 12:50:00,10.47,10.47,10.41,10.42,254700.0,7.9518,7.9518,7.9063,7.9139,254700.0
2009-01-02 13:00:00,10.42,10.44,10.4,10.44,97000.0,7.9139,7.929,7.8987,7.929,97000.0
2009-01-02 13:10:00,10.43,10.46,10.43,10.45,85600.0,7.9214,7.9442,7.9214,7.9366,85600.0
2009-01-02 13:20:00,10.45,10.5,10.44,10.5,193800.0,7.9366,7.9746,7.929,7.9746,193800.0
2009-01-02 13:30:00,10.49,10.52,10.48,10.51,87600.0,7.967,7.9898,7.9594,7.9822,87600.0
2009-01-02 13:40:00,10.52,10.56,10.52,10.55,109300.0,7.9898,8.0202,7.9898,8.0126,109300.0
2009-01-02 13:50:00,10.55,10.55,10.53,10.54,126800.0,8.0126,8.0126,7.9974,8.005,126800.0
2009-01-02 14:00:00,10.53,10.55,10.53,10.55,138600.0,7.9974,8.0126,7.9974,8.0126,138600.0
2009-01-02 14:10:00,10.55,10.59,10.54,10.58,273700.0,8.0126,8.043,8.005,8.0354,273700.0
2009-01-02 14:20:00,10.58,10.62,10.57,10.61,213200.0,8.0354,8.0658,8.0278,8.0582,213200.0
2009-01-02 14:30:00,10.61,10.64,10.6,10.62,162100.0,8.0582,8.0809,8.0506,8.0658,162100.0
2009-01-02 14:40:00,10.62,10.64,10.61,10.61,203300.0,8.0658,8.0809,8.0582,8.0582,203300.0
2009-01-02 14:50:00,10.61,10.62,10.6,10.61,107800.0,8.0582,8.0658,8.0506,8.0582,107800.0
2009-01-02 15:00:00,10.61,10.65,10.6,10.62,247900.0,8.0582,8.0885,8.0506,8.0658,247900.0
2009-01-02 15:10:00,10.63,10.63,10.61,10.62,115100.0,8.0733,8.0733,8.0582,8.0658,115100.0
2009-01-02 15:20:00,10.62,10.64,10.6,10.61,299000.0,8.0658,8.0809,8.0506,8.0582,299000.0
2009-01-02 15:30:00,10.6,10.64,10.6,10.63,351100.0,8.0506,8.0809,8.0506,8.0733,351100.0
2009-01-02 15:40:00,10.63,10.69,10.63,10.65,709500.0,8.0733,8.1189,8.0733,8.0885,709500.0
2009-01-02 15:50:00,10.66,10.72,10.63,10.65,1552200.0,8.0961,8.1417,8.0733,8.0885,1552200.0
2009-01-05 09:30:00,10.51,10.65,10.41,10.58,649100.0,7.9822,8.0885,7.9063,8.0354,649100.0
2009-01-05 09:40:00,10.59,10.61,10.48,10.48,515800.0,8.043,8.0582,7.9594,7.9594,515800.0
2009-01-05 09:50:00,10.48,10.49,10.39,10.4,355200.0,7.9594,7.967,7.8911,7.8987,355200.0
2009-01-05 10:00:00,10.4,10.5,10.37,10.5,760700.0,7.8987,7.9746,7.8759,7.9746,760700.0
2009-01-05 10:10:00,10.5,10.54,10.47,10.47,600400.0,7.9746,8.005,7.9518,7.9518,600400.0
2009-01-05 10:20:00,10.48,10.52,10.45,10.52,464800.0,7.9594,7.9898,7.9366,7.9898,464800.0
2009-01-05 10:30:00,10.51,10.59,10.5,10.55,853500.0,7.9822,8.043,7.9746,8.0126,853500.0
2009-01-05 10:40:00,10.55,10.62,10.55,10.62,321100.0,8.0126,8.0658,8.0126,8.0658,321100.0
2009-01-05 10:50:00,10.61,10.63,10.53,10.53,236600.0,8.0582,8.0733,7.9974,7.9974,236600.0
2009-01-05 11:00:00,10.53,10.57,10.52,10.56,277300.0,7.9974,8.0278,7.9898,8.0202,277300.0
2009-01-05 11:10:00,10.55,10.56,10.5,10.5,228000.0,8.0126,8.0202,7.9746,7.9746,228000.0
2009-01-05 11:20:00,10.5,10.5,10.44,10.48,235900.0,7.9746,7.9746,7.929,7.9594,235900.0
2009-01-05 11:30:00,10.48,10.49,10.46,10.49,136800.0,7.9594,7.967,7.9442,7.967,136800.0
2009-01-05 11:40:00,10.49,10.52,10.48,10.51,96100.0,7.967,7.9898,7.9594,7.9822,96100.0
2009-01-05 11:50:00,10.52,10.55,10.51,10.53,1066800.0,7.9898,8.0126,7.9822,7.9974,1066800.0
2009-01-05 12:00:00,10.53,10.6,10.52,10.6,357500.0,7.9974,8.0506,7.9898,8.0506,357500.0
2009-01-05 12:10:00,10.59,10.65,10.58,10.65,329500.0,8.043,8.0885,8.0354,8.0885,329500.0
2009-01-05 12:20:00,10.64,10.69,10.63,10.65,460700.0,8.0809,8.1189,8.0733,8.0885,460700.0
2009-01-05 12:30:00,10.65,10.66,10.63,10.65,189700.0,8.0885,8.0961,8.0733,8.0885,189700.0
2009-01-05 12:40:00,10.65,10.65,10.61,10.61,191500.0,8.0885,8.0885,8.0582,8.0582,191500.0
2009-01-05 12:50:00,10.61,10.61,10.57,10.61,224700.0,8.0582,8.0582,8.0278,8.0582,224700.0
2009-01-05 13:00:00,10.6,10.68,10.6,10.67,222700.0,8.0506,8.1113,8.0506,8.1037,222700.0
2009-01-05 13:10:00,10.67,10.67,10.65,10.66,161200.0,8.1037,8.1037,8.0885,8.0961,161200.0
2009-01-05 13:20:00,10.66,10.74,10.66,10.73,227100.0,8.0961,8.1569,8.0961,8.1493,227100.0
2009-01-05 13:30:00,10.73,10.75,10.69,10.69,154800.0,8.1493,8.1645,8.1189,8.1189,154800.0
2009-01-05 13:40:00,10.69,10.71,10.66,10.67,422400.0,8.1189,8.1341,8.0961,8.1037,422400.0
2009-01-05 13:50:00,10.67,10.75,10.67,10.72,389200.0,8.1037,8.1645,8.1037,8.1417,389200.0
2009-01-05 14:00:00,10.73,10.8,10.72,10.78,264600.0,8.1493,8.2025,8.1417,8.1873,264600.0
2009-01-05 14:10:00,10.78,10.79,10.73,10.74,377800.0,8.1873,8.1949,8.1493,8.1569,377800.0
2009-01-05 14:20:00,10.74,10.75,10.67,10.67,123700.0,8.1569,8.1645,8.1037,8.1037,123700.0
2009-01-05 14:30:00,10.67,10.69,10.64,10.66,403300.0,8.1037,8.1189,8.0809,8.0961,403300.0
2009-01-05 14:40:00,10.66,10.7,10.64,10.65,405200.0,8.0961,8.1265,8.0809,8.0885,405200.0
2009-01-05 14:50:00,10.65,10.66,10.6,10.65,397300.0,8.0885,8.0961,8.0506,8.0885,397300.0
2009-01-05 15:00:00,10.65,10.7,10.65,10.68,331500.0,8.0885,8.1265,8.0885,8.1113,331500.0
2009-01-05 15:10:00,10.67,10.69,10.62,10.64,285100.0,8.1037,8.1189,8.0658,8.0809,285100.0
2009-01-05 15:20:00,10.64,10.65,10.59,10.61,508600.0,8.0809,8.0885,8.043,8.0582,508600.0
2009-01-05 15:30:00,10.61,10.66,10.6,10.65,504000.0,8.0582,8.0961,8.0506,8.0885,504000.0
2009-01-05 15:40:00,10.66,10.69,10.62,10.63,479800.0,8.0961,8.1189,8.0658,8.0733,479800.0
2009-01-05 15:50:00,10.64,10.69,10.63,10.68,1175300.0,8.0809,8.1189,8.0733,8.1113,1175300.0
2009-01-06 09:30:00,10.84,10.99,10.74,10.94,1269300.0,8.2328,8.3468,8.1569,8.3088,1269300.0
2009-01-06 09:40:00,10.95,11.05,10.95,11.05,794600.0,8.3164,8.3923,8.3164,8.3923,794600.0
2009-01-06 09:50:00,11.05,11.39,11.04,11.28,1415800.0,8.3923,8.6506,8.3847,8.567,1415800.0
2009-01-06 10:00:00,11.29,11.38,11.29,11.31,1771700.0,8.5746,8.643,8.5746,8.5898,1771700.0
2009-01-06 10:10:00,11.31,11.32,11.18,11.27,776700.0,8.5898,8.5974,8.4911,8.5594,776700.0
2009-01-06 10:20:00,11.27,11.36,11.25,11.32,606700.0,8.5594,8.6278,8.5442,8.5974,606700.0
2009-01-06 10:30:00,11.31,11.36,11.27,11.34,819200.0,8.5898,8.6278,8.5594,8.6126,819200.0
2009-01-06 10:40:00,11.34,11.34,11.2,11.21,715100.0,8.6126,8.6126,8.5063,8.5138,715100.0
2009-01-06 10:50:00,11.21,11.3,11.18,11.25,759900.0,8.5138,8.5822,8.4911,8.5442,759900.0
2009-01-06 11:00:00,11.26,11.26,11.14,11.19,355800.0,8.5518,8.5518,8.4607,8.4987,355800.0
2009-01-06 11:10:00,11.19,11.26,11.18,11.26,242200.0,8.4987,8.5518,8.4911,8.5518,242200.0
2009-01-06 11:20:00,11.26,11.31,11.22,11.31,441200.0,8.5518,8.5898,8.5214,8.5898,441200.0
2009-01-06 11:30:00,11.31,11.32,11.27,11.31,279500.0,8.5898,8.5974,8.5594,8.5898,279500.0
2009-01-06 11:40:00,11.31,11.35,11.29,11.3,200600.0,8.5898,8.6202,8.5746,8.5822,200600.0
2009-01-06 11:50:00,11.3,11.31,11.28,11.29,121200.0,8.5822,8.5898,8.567,8.5746,121200.0
2009-01-06 12:00:00,11.3,11.39,11.29,11.39,334600.0,8.5822,8.6506,8.5746,8.6506,334600.0
2009-01-06 12:10:00,11.39,11.48,11.38,11.42,504700.0,8.6506,8.7189,8.643,8.6733,504700.0
2009-01-06 12:20:00,11.43,11.51,11.42,11.5,539100.0,8.6809,8.7417,8.6733,8.7341,539100.0
2009-01-06 12:30:00,11.51,11.52,11.45,11.52,593400.0,8.7417,8.7493,8.6961,8.7493,593400.0
2009-01-06 12:40:00,11.52,11.55,11.5,11.51,387300.0,8.7493,8.7721,8.7341,8.7417,387300.0
2009-01-06 12:50:00,11.51,11.57,11.5,11.56,259700.0,8.7417,8.7873,8.7341,8.7797,259700.0
2009-01-06 13:00:00,11.55,11.56,11.44,11.5,646500.0,8.7721,8.7797,8.6885,8.7341,646500.0
2009-01-06 13:10:00,11.49,11.5,11.45,11.45,198700.0,8.7265,8.7341,8.6961,8.6961,198700.0
2009-01-06 13:20:00,11.45,11.51,11.4,11.5,422800.0,8.6961,8.7417,8.6582,8.7341,422800.0
2009-01-06 13:30:00,11.5,11.55,11.48,11.53,260800.0,8.7341,8.7721,8.7189,8.7569,260800.0
2009-01-06 13:40:00,11.53,11.59,11.5,11.59,307300.0,8.7569,8.8025,8.7341,8.8025,307300.0
2009-01-06 13:50:00,11.59,11.6,11.49,11.5,520000.0,8.8025,8.81,8.7265,8.7341,520000.0
2009-01-06 14:00:00,11.5,11.5,11.44,11.5,490300.0,8.7341,8.7341,8.6885,8.7341,490300.0
2009-01-06 14:10:00,11.5,11.62,11.5,11.6,644000.0,8.7341,8.8252,8.7341,8.81,644000.0
2009-01-06 14:20:00,11.61,11.64,11.56,11.57,537000.0,8.8176,8.8404,8.7797,8.7873,537000.0
2009-01-06 14:30:00,11.57,11.64,11.56,11.6,370700.0,8.7873,8.8404,8.7797,8.81,370700.0
2009-01-06 14:40:00,11.6,11.65,11.59,11.64,305000.0,8.81,8.848,8.8025,8.8404,305000.0
2009-01-06 14:50:00,11.64,11.69,11.6,11.67,563800.0,8.8404,8.8784,8.81,8.8632,563800.0
2009-01-06 15:00:00,11.67,11.71,11.59,11.6,1123800.0,8.8632,8.8936,8.8025,8.81,1123800.0
2009-01-06 15:10:00,11.6,11.64,11.58,11.59,725600.0,8.81,8.8404,8.7949,8.8025,725600.0
2009-01-06 15:20:00,11.58,11.6,11.51,11.58,919200.0,8.7949,8.81,8.7417,8.7949,919200.0
2009-01-06 15:30:00,11.58,11.58,11.48,11.53,654200.0,8.7949,8.7949,8.7189,8.7569,654200.0
2009-01-06 15:40:00,11.53,11.66,11.53,11.66,1451400.0,8.7569,8.8556,8.7569,8.8556,1451400.0
2009-01-06 15:50:00,11.65,11.66,11.57,11.62,1710400.0,8.848,8.8556,8.7873,8.8252,1710400.0
2009-01-07 09:30:00,11.17,11.31,11.12,11.13,902300.0,8.4835,8.5898,8.4455,8.4531,902300.0
2009-01-07 09:40:00,11.14,11.16,10.95,11.03,1104200.0,8.4607,8.4759,8.3164,8.3771,1104200.0
2009-01-07 09:50:00,11.02,11.06,10.98,11.0,665300.0,8.3695,8.3999,8.3392,8.3544,665300.0
2009-01-07 10:00:00,11.0,11.0,10.81,10.87,762000.0,8.3544,8.3544,8.2101,8.2556,762000.0
2009-01-07 10:10:00,10.86,10.94,10.73,10.76,727600.0,8.248,8.3088,8.1493,8.1721,727600.0
2009-01-07 10:20:00,10.76,10.81,10.69,10.73,741700.0,8.1721,8.2101,8.1189,8.1493,741700.0
2009-01-07 10:30:00,10.73,10.85,10.7,10.83,758800.0,8.1493,8.2404,8.1265,8.2252,758800.0
2009-01-07 10:40:00,10.83,10.88,10.82,10.86,443400.0,8.2252,8.2632,8.2176,8.248,443400.0
2009-01-07 10:50:00,10.85,10.86,10.77,10.84,274000.0,8.2404,8.248,8.1797,8.2328,274000.0
2009-01-07 11:00:00,10.83,11.02,10.77,10.89,697400.0,8.2252,8.3695,8.1797,8.2708,697400.0
2009-01-07 11:10:00,10.89,10.95,10.82,10.82,424300.0,8.2708,8.3164,8.2176,8.2176,424300.0
2009-01-07 11:20:00,10.81,10.84,10.8,10.81,202000.0,8.2101,8.2328,8.2025,8.2101,202000.0
2009-01-07 11:30:00,10.81,10.87,10.81,10.85,150300.0,8.2101,8.2556,8.2101,8.2404,150300.0
2009-01-07 11:40:00,10.86,10.99,10.85,10.98,426500.0,8.248,8.3468,8.2404,8.3392,426500.0
2009-01-07 11:50:00,10.99,10.99,10.92,10.93,240200.0,8.3468,8.3468,8.2936,8.3012,240200.0
2009-01-07 12:00:00,10.93,10.94,10.85,10.86,329000.0,8.3012,8.3088,8.2404,8.248,329000.0
2009-01-07 12:10:00,10.85,10.86,10.82,10.84,240300.0,8.2404,8.248,8.2176,8.2328,240300.0
2009-01-07 12:20:00,10.84,10.85,10.78,10.82,266700.0,8.2328,8.2404,8.1873,8.2176,266700.0
2009-01-07 12:30:00,10.82,10.85,10.76,10.84,274500.0,8.2176,8.2404,8.1721,8.2328,274500.0
2009-01-07 12:40:00,10.84,10.84,10.8,10.82,211700.0,8.2328,8.2328,8.2025,8.2176,211700.0
2009-01-07 12:50:00,10.81,10.82,10.77,10.78,158600.0,8.2101,8.2176,8.1797,8.1873,158600.0
2009-01-07 13:00:00,10.79,10.8,10.76,10.77,135200.0,8.1949,8.2025,8.1721,8.1797,135200.0
2009-01-07 13:10:00,10.78,10.84,10.77,10.82,272100.0,8.1873,8.2328,8.1797,8.2176,272100.0
2009-01-07 13:20:00,10.82,10.83,10.8,10.81,165000.0,8.2176,8.2252,8.2025,8.2101,165000.0
2009-01-07 13:30:00,10.8,10.86,10.8,10.85,257000.0,8.2025,8.248,8.2025,8.2404,257000.0
2009-01-07 13:40:00,10.84,10.84,10.74,10.77,552600.0,8.2328,8.2328,8.1569,8.1797,552600.0
2009-01-07 13:50:00,10.77,10.78,10.73,10.74,381100.0,8.1797,8.1873,8.1493,8.1569,381100.0
2009-01-07 14:00:00,10.74,10.74,10.7,10.71,344000.0,8.1569,8.1569,8.1265,8.1341,344000.0
2009-01-07 14:10:00,10.72,10.72,10.66,10.66,434600.0,8.1417,8.1417,8.0961,8.0961,434600.0
2009-01-07 14:20:00,10.66,10.67,10.59,10.6,937600.0,8.0961,8.1037,8.043,8.0506,937600.0
2009-01-07 14:30:00,10.61,10.62,10.55,10.59,662500.0,8.0582,8.0658,8.0126,8.043,662500.0
2009-01-07 14:40:00,10.59,10.62,10.58,10.61,270500.0,8.043,8.0658,8.0354,8.0582,270500.0
2009-01-07 14:50:00,10.61,10.62,10.58,10.59,467300.0,8.0582,8.0658,8.0354,8.043,467300.0
2009-01-07 15:00:00,10.59,10.6,10.47,10.49,1029100.0,8.043,8.0506,7.9518,7.967,1029100.0
2009-01-07 15:10:00,10.5,10.56,10.49,10.56,352900.0,7.9746,8.0202,7.967,8.0202,352900.0
2009-01-07 15:20:00,10.55,10.6,10.53,10.56,589500.0,8.0126,8.0506,7.9974,8.0202,589500.0
2009-01-07 15:30:00,10.56,10.6,10.55,10.56,964900.0,8.0202,8.0506,8.0126,8.0202,964900.0
2009-01-07 15:40:00,10.56,10.61,10.54,10.57,1549200.0,8.0202,8.0582,8.005,8.0278,1549200.0
2009-01-07 15:50:00,10.57,10.62,10.57,10.59,2813900.0,8.0278,8.0658,8.0278,8.043,2813900.0
2009-01-08 09:30:00,10.47,10.54,10.3,10.37,1307600.0,7.9518,8.005,7.8227,7.8759,1307600.0
2009-01-08 09:40:00,10.37,10.45,10.32,10.36,974100.0,7.8759,7.9366,7.8379,7.8683,974100.0
2009-01-08 09:50:00,10.36,10.38,10.27,10.35,962200.0,7.8683,7.8835,7.7999,7.8607,962200.0
2009-01-08 10:00:00,10.35,10.47,10.34,10.45,687200.0,7.8607,7.9518,7.8531,7.9366,687200.0
2009-01-08 10:10:00,10.44,10.49,10.38,10.39,539000.0,7.929,7.967,7.8835,7.8911,539000.0
2009-01-08 10:20:00,10.39,10.43,10.37,10.4,753400.0,7.8911,7.9214,7.8759,7.8987,753400.0
2009-01-08 10:30:00,10.39,10.41,10.31,10.39,1114800.0,7.8911,7.9063,7.8303,7.8911,1114800.0
2009-01-08 10:40:00,10.4,10.48,10.39,10.41,1134600.0,7.8987,7.9594,7.8911,7.9063,1134600.0
2009-01-08 10:50:00,10.4,10.47,10.4,10.44,612900.0,7.8987,7.9518,7.8987,7.929,612900.0
2009-01-08 11:00:00,10.44,10.5,10.43,10.48,363000.0,7.929,7.9746,7.9214,7.9594,363000.0
2009-01-08 11:10:00,10.47,10.56,10.45,10.55,531700.0,7.9518,8.0202,7.9366,8.0126,531700.0
2009-01-08 11:20:00,10.55,10.58,10.49,10.49,889400.0,8.0126,8.0354,7.967,7.967,889400.0
2009-01-08 11:30:00,10.49,10.5,10.42,10.43,522100.0,7.967,7.9746,7.9139,7.9214,522100.0
2009-01-08 11:40:00,10.44,10.46,10.42,10.46,167500.0,7.929,7.9442,7.9139,7.9442,167500.0
2009-01-08 11:50:00,10.45,10.46,10.4,10.44,326300.0,7.9366,7.9442,7.8987,7.929,326300.0
2009-01-08 12:00:00,10.43,10.51,10.43,10.5,325100.0,7.9214,7.9822,7.9214,7.9746,325100.0
2009-01-08 12:10:00,10.5,10.53,10.47,10.47,352300.0,7.9746,7.9974,7.9518,7.9518,352300.0
2009-01-08 12:20:00,10.47,10.51,10.46,10.5,282500.0,7.9518,7.9822,7.9442,7.9746,282500.0
2009-01-08 12:30:00,10.5,10.51,10.48,10.5,256900.0,7.9746,7.9822,7.9594,7.9746,256900.0
2009-01-08 12:40:00,10.5,10.58,10.49,10.56,507500.0,7.9746,8.0354,7.967,8.0202,507500.0
2009-01-08 12:50:00,10.56,10.56,10.47,10.48,461600.0,8.0202,8.0202,7.9518,7.9594,461600.0
2009-01-08 13:00:00,10.48,10.51,10.48,10.49,220900.0,7.9594,7.9822,7.9594,7.967,220900.0
2009-01-08 13:10:00,10.49,10.5,10.46,10.47,349600.0,7.967,7.9746,7.9442,7.9518,349600.0
2009-01-08 13:20:00,10.47,10.5,10.46,10.48,502300.0,7.9518,7.9746,7.9442,7.9594,502300.0
2009-01-08 13:30:00,10.48,10.49,10.44,10.48,195800.0,7.9594,7.967,7.929,7.9594,195800.0
2009-01-08 13:40:00,10.47,10.55,10.47,10.55,204300.0,7.9518,8.0126,7.9518,8.0126,204300.0
2009-01-08 13:50:00,10.55,10.55,10.51,10.54,158400.0,8.0126,8.0126,7.9822,8.005,158400.0
2009-01-08 14:00:00,10.54,10.58,10.52,10.58,238800.0,8.005,8.0354,7.9898,8.0354,238800.0
2009-01-08 14:10:00,10.58,10.62,10.57,10.6,263300.0,8.0354,8.0658,8.0278,8.0506,263300.0
2009-01-08 14:20:00,10.6,10.6,10.54,10.54,240300.0,8.0506,8.0506,8.005,8.005,240300.0
2009-01-08 14:30:00,10.55,10.55,10.52,10.55,296900.0,8.0126,8.0126,7.9898,8.0126,296900.0
2009-01-08 14:40:00,10.56,10.69,10.56,10.65,530000.0,8.0202,8.1189,8.0202,8.0885,530000.0
2009-01-08 14:50:00,10.65,10.68,10.64,10.66,431200.0,8.0885,8.1113,8.0809,8.0961,431200.0
2009-01-08 15:00:00,10.65,10.69,10.64,10.66,275600.0,8.0885,8.1189,8.0809,8.0961,275600.0
2009-01-08 15:10:00,10.66,10.67,10.63,10.65,430100.0,8.0961,8.1037,8.0733,8.0885,430100.0
2009-01-08 15:20:00,10.65,10.68,10.62,10.66,652200.0,8.0885,8.1113,8.0658,8.0961,652200.0
2009-01-08 15:30:00,10.66,10.67,10.61,10.63,593200.0,8.0961,8.1037,8.0582,8.0733,593200.0
2009-01-08 15:40:00,10.63,10.68,10.63,10.67,441600.0,8.0733,8.1113,8.0733,8.1037,441600.0
2009-01-08 15:50:00,10.68,10.76,10.68,10.74,1700300.0,8.1113,8.1721,8.1113,8.1569,1700300.0
2009-01-09 09:30:00,10.77,10.81,10.56,10.64,807600.0,8.1797,8.2101,8.0202,8.0809,807600.0
2009-01-09 09:40:00,10.63,10.68,10.56,10.59,1044400.0,8.0733,8.1113,8.0202,8.043,1044400.0
2009-01-09 09:50:00,10.59,10.6,10.46,10.5,720000.0,8.043,8.0506,7.9442,7.9746,720000.0
2009-01-09 10:00:00,10.51,10.63,10.5,10.56,471600.0,7.9822,8.0733,7.9746,8.0202,471600.0
2009-01-09 10:10:00,10.57,10.61,10.5,10.51,282100.0,8.0278,8.0582,7.9746,7.9822,282100.0
2009-01-09 10:20:00,10.51,10.54,10.5,10.52,276200.0,7.9822,8.005,7.9746,7.9898,276200.0
2009-01-09 10:30:00,10.51,10.51,10.45,10.51,414600.0,7.9822,7.9822,7.9366,7.9822,414600.0
2009-01-09 10:40:00,10.51,10.54,10.47,10.52,250600.0,7.9822,8.005,7.9518,7.9898,250600.0
2009-01-09 10:50:00,10.52,10.54,10.5,10.5,237200.0,7.9898,8.005,7.9746,7.9746,237200.0
2009-01-09 11:00:00,10.51,10.58,10.49,10.55,230300.0,7.9822,8.0354,7.967,8.0126,230300.0
2009-01-09 11:10:00,10.55,10.56,10.5,10.51,116000.0,8.0126,8.0202,7.9746,7.9822,116000.0
2009-01-09 11:20:00,10.51,10.58,10.5,10.54,247600.0,7.9822,8.0354,7.9746,8.005,247600.0
2009-01-09 11:30:00,10.54,10.54,10.5,10.52,206100.0,8.005,8.005,7.9746,7.9898,206100.0
2009-01-09 11:40:00,10.51,10.52,10.41,10.41,684900.0,7.9822,7.9898,7.9063,7.9063,684900.0
2009-01-09 11:50:00,10.41,10.45,10.38,10.45,235400.0,7.9063,7.9366,7.8835,7.9366,235400.0
2009-01-09 12:00:00,10.45,10.52,10.44,10.49,351300.0,7.9366,7.9898,7.929,7.967,351300.0
2009-01-09 12:10:00,10.49,10.49,10.41,10.43,273300.0,7.967,7.967,7.9063,7.9214,273300.0
2009-01-09 12:20:00,10.42,10.44,10.4,10.41,193200.0,7.9139,7.929,7.8987,7.9063,193200.0
2009-01-09 12:30:00,10.41,10.46,10.4,10.43,287400.0,7.9063,7.9442,7.8987,7.9214,287400.0
2009-01-09 12:40:00,10.44,10.44,10.4,10.41,77000.0,7.929,7.929,7.8987,7.9063,77000.0
2009-01-09 12:50:00,10.41,10.41,10.37,10.4,478900.0,7.9063,7.9063,7.8759,7.8987,478900.0
2009-01-09 13:00:00,10.4,10.43,10.35,10.36,581300.0,7.8987,7.9214,7.8607,7.8683,581300.0
2009-01-09 13:10:00,10.36,10.4,10.35,10.4,415300.0,7.8683,7.8987,7.8607,7.8987,415300.0
2009-01-09 13:20:00,10.41,10.41,10.35,10.38,172500.0,7.9063,7.9063,7.8607,7.8835,172500.0
2009-01-09 13:30:00,10.39,10.43,10.37,10.4,139600.0,7.8911,7.9214,7.8759,7.8987,139600.0
2009-01-09 13:40:00,10.4,10.48,10.4,10.47,274300.0,7.8987,7.9594,7.8987,7.9518,274300.0
2009-01-09 13:50:00,10.46,10.47,10.39,10.42,421200.0,7.9442,7.9518,7.8911,7.9139,421200.0
2009-01-09 14:00:00,10.41,10.47,10.41,10.45,67400.0,7.9063,7.9518,7.9063,7.9366,67400.0
2009-01-09 14:10:00,10.46,10.47,10.43,10.47,110900.0,7.9442,7.9518,7.9214,7.9518,110900.0
2009-01-09 14:20:00,10.47,10.47,10.44,10.46,282700.0,7.9518,7.9518,7.929,7.9442,282700.0
2009-01-09 14:30:00,10.46,10.54,10.45,10.53,316100.0,7.9442,8.005,7.9366,7.9974,316100.0
2009-01-09 14:40:00,10.53,10.56,10.51,10.55,655000.0,7.9974,8.0202,7.9822,8.0126,655000.0
2009-01-09 14:50:00,10.54,10.55,10.51,10.53,323200.0,8.005,8.0126,7.9822,7.9974,323200.0
2009-01-09 15:00:00,10.53,10.56,10.49,10.5,376800.0,7.9974,8.0202,7.967,7.9746,376800.0
2009-01-09 15:10:00,10.5,10.51,10.45,10.47,560100.0,7.9746,7.9822,7.9366,7.9518,560100.0
2009-01-09 15:20:00,10.46,10.47,10.38,10.43,601700.0,7.9442,7.9518,7.8835,7.9214,601700.0
2009-01-09 15:30:00,10.43,10.47,10.41,10.47,789100.0,7.9214,7.9518,7.9063,7.9518,789100.0
2009-01-09 15:40:00,10.47,10.49,10.41,10.42,680900.0,7.9518,7.967,7.9063,7.9139,680900.0
2009-01-09 15:50:00,10.41,10.42,10.33,10.37,1926900.0,7.9063,7.9139,7.8455,7.8759,1926900.0
2009-01-12 09:30:00,10.35,10.44,10.26,10.31,630400.0,7.8607,7.929,7.7923,7.8303,630400.0
2009-01-12 09:40:00,10.3,10.35,10.22,10.35,767600.0,7.8227,7.8607,7.762,7.8607,767600.0
2009-01-12 09:50:00,10.36,10.39,10.32,10.38,559300.0,7.8683,7.8911,7.8379,7.8835,559300.0
2009-01-12 10:00:00,10.39,10.41,10.3,10.31,360400.0,7.8911,7.9063,7.8227,7.8303,360400.0
2009-01-12 10:10:00,10.31,10.35,10.28,10.29,329900.0,7.8303,7.8607,7.8075,7.8151,329900.0
2009-01-12 10:20:00,10.28,10.29,10.24,10.24,246600.0,7.8075,7.8151,7.7771,7.7771,246600.0
2009-01-12 10:30:00,10.24,10.25,10.23,10.24,371200.0,7.7771,7.7847,7.7696,7.7771,371200.0
2009-01-12 10:40:00,10.24,10.25,10.2,10.21,393100.0,7.7771,7.7847,7.7468,7.7544,393100.0
2009-01-12 10:50:00,10.21,10.22,10.16,10.17,367200.0,7.7544,7.762,7.7164,7.724,367200.0
2009-01-12 11:00:00,10.18,10.18,10.15,10.17,307500.0,7.7316,7.7316,7.7088,7.724,307500.0
2009-01-12 11:10:00,10.17,10.17,10.15,10.16,375700.0,7.724,7.724,7.7088,7.7164,375700.0
2009-01-12 11:20:00,10.17,10.17,10.13,10.15,428900.0,7.724,7.724,7.6936,7.7088,428900.0
2009-01-12 11:30:00,10.14,10.15,10.06,10.08,449100.0,7.7012,7.7088,7.6404,7.6556,449100.0
2009-01-12 11:40:00,10.08,10.08,10.05,10.06,203100.0,7.6556,7.6556,7.6328,7.6404,203100.0
2009-01-12 11:50:00,10.05,10.1,10.05,10.05,666200.0,7.6328,7.6708,7.6328,7.6328,666200.0
2009-01-12 12:00:00,10.05,10.06,10.03,10.04,318300.0,7.6328,7.6404,7.6177,7.6252,318300.0
2009-01-12 12:10:00,10.04,10.07,10.03,10.03,456000.0,7.6252,7.648,7.6177,7.6177,456000.0
2009-01-12 12:20:00,10.04,10.04,10.03,10.03,108900.0,7.6252,7.6252,7.6177,7.6177,108900.0
2009-01-12 12:30:00,10.03,10.04,10.01,10.03,499900.0,7.6177,7.6252,7.6025,7.6177,499900.0
2009-01-12 12:40:00,10.04,10.04,9.98,9.98,550000.0,7.6252,7.6252,7.5797,7.5797,550000.0
2009-01-12 12:50:00,9.98,9.99,9.94,9.96,416200.0,7.5797,7.5873,7.5493,7.5645,416200.0
2009-01-12 13:00:00,9.96,9.96,9.94,9.96,337900.0,7.5645,7.5645,7.5493,7.5645,337900.0
2009-01-12 13:10:00,9.95,9.98,9.95,9.95,238100.0,7.5569,7.5797,7.5569,7.5569,238100.0
2009-01-12 13:20:00,9.96,9.98,9.94,9.96,661100.0,7.5645,7.5797,7.5493,7.5645,661100.0
2009-01-12 13:30:00,9.96,10.0,9.96,10.0,333100.0,7.5645,7.5949,7.5645,7.5949,333100.0
2009-01-12 13:40:00,10.0,10.09,9.99,10.09,862900.0,7.5949,7.6632,7.5873,7.6632,862900.0
2009-01-12 13:50:00,10.1,10.11,10.02,10.02,457100.0,7.6708,7.6784,7.6101,7.6101,457100.0
2009-01-12 14:00:00,10.02,10.03,9.98,9.99,518100.0,7.6101,7.6177,7.5797,7.5873,518100.0
2009-01-12 14:10:00,10.0,10.02,9.99,10.0,177100.0,7.5949,7.6101,7.5873,7.5949,177100.0
2009-01-12 14:20:00,10.01,10.03,10.0,10.02,279400.0,7.6025,7.6177,7.5949,7.6101,279400.0
2009-01-12 14:30:00,10.02,10.02,9.97,9.99,367100.0,7.6101,7.6101,7.5721,7.5873,367100.0
2009-01-12 14:40:00,9.99,9.99,9.95,9.96,354600.0,7.5873,7.5873,7.5569,7.5645,354600.0
2009-01-12 14:50:00,9.96,10.0,9.95,10.0,429000.0,7.5645,7.5949,7.5569,7.5949,429000.0
2009-01-12 15:00:00,10.0,10.02,9.99,10.02,242600.0,7.5949,7.6101,7.5873,7.6101,242600.0
2009-01-12 15:10:00,10.02,10.02,9.97,9.97,321400.0,7.6101,7.6101,7.5721,7.5721,321400.0
2009-01-12 15:20:00,9.98,10.0,9.97,9.99,592600.0,7.5797,7.5949,7.5721,7.5873,592600.0
2009-01-12 15:30:00,9.99,10.0,9.94,9.94,641900.0,7.5873,7.5949,7.5493,7.5493,641900.0
2009-01-12 15:40:00,9.94,10.01,9.91,10.01,832500.0,7.5493,7.6025,7.5265,7.6025,832500.0
2009-01-12 15:50:00,10.0,10.05,9.99,9.99,1678300.0,7.5949,7.6328,7.5873,7.5873,1678300.0
2009-01-13 09:30:00,9.82,10.12,9.75,10.04,1445700.0,7.4582,7.686,7.405,7.6252,1445700.0
2009-01-13 09:40:00,10.06,10.63,10.04,10.54,2954600.0,7.6404,8.0733,7.6252,8.005,2954600.0
2009-01-13 09:50:00,10.54,10.55,10.34,10.39,883700.0,8.005,8.0126,7.8531,7.8911,883700.0
2009-01-13 10:00:00,10.4,10.48,10.2,10.2,825700.0,7.8987,7.9594,7.7468,7.7468,825700.0
2009-01-13 10:10:00,10.21,10.26,10.13,10.17,813200.0,7.7544,7.7923,7.6936,7.724,813200.0
2009-01-13 10:20:00,10.17,10.17,10.05,10.11,921000.0,7.724,7.724,7.6328,7.6784,921000.0
2009-01-13 10:30:00,10.11,10.14,10.05,10.08,445800.0,7.6784,7.7012,7.6328,7.6556,445800.0
2009-01-13 10:40:00,10.06,10.19,10.06,10.19,287300.0,7.6404,7.7392,7.6404,7.7392,287300.0
2009-01-13 10:50:00,10.18,10.27,10.18,10.25,565300.0,7.7316,7.7999,7.7316,7.7847,565300.0
2009-01-13 11:00:00,10.25,10.28,10.19,10.27,358000.0,7.7847,7.8075,7.7392,7.7999,358000.0
2009-01-13 11:10:00,10.27,10.27,10.17,10.19,452000.0,7.7999,7.7999,7.724,7.7392,452000.0
2009-01-13 11:20:00,10.19,10.24,10.13,10.24,521300.0,7.7392,7.7771,7.6936,7.7771,521300.0
2009-01-13 11:30:00,10.23,10.3,10.21,10.24,445300.0,7.7696,7.8227,7.7544,7.7771,445300.0
2009-01-13 11:40:00,10.25,10.32,10.24,10.26,480600.0,7.7847,7.8379,7.7771,7.7923,480600.0
2009-01-13 11:50:00,10.26,10.29,10.21,10.28,424700.0,7.7923,7.8151,7.7544,7.8075,424700.0
2009-01-13 12:00:00,10.28,10.29,10.22,10.25,384700.0,7.8075,7.8151,7.762,7.7847,384700.0
2009-01-13 12:10:00,10.25,10.26,10.18,10.2,192500.0,7.7847,7.7923,7.7316,7.7468,192500.0
2009-01-13 12:20:00,10.19,10.2,10.14,10.16,342800.0,7.7392,7.7468,7.7012,7.7164,342800.0
2009-01-13 12:30:00,10.17,10.19,10.15,10.17,318100.0,7.724,7.7392,7.7088,7.724,318100.0
2009-01-13 12:40:00,10.17,10.17,10.1,10.14,225100.0,7.724,7.724,7.6708,7.7012,225100.0
2009-01-13 12:50:00,10.14,10.18,10.13,10.15,466000.0,7.7012,7.7316,7.6936,7.7088,466000.0
2009-01-13 13:00:00,10.15,10.16,10.12,10.14,116200.0,7.7088,7.7164,7.686,7.7012,116200.0
2009-01-13 13:10:00,10.14,10.16,10.13,10.13,152900.0,7.7012,7.7164,7.6936,7.6936,152900.0
2009-01-13 13:20:00,10.14,10.14,10.05,10.06,491400.0,7.7012,7.7012,7.6328,7.6404,491400.0
2009-01-13 13:30:00,10.06,10.08,10.05,10.06,187400.0,7.6404,7.6556,7.6328,7.6404,187400.0
2009-01-13 13:40:00,10.07,10.07,10.01,10.02,197200.0,7.648,7.648,7.6025,7.6101,197200.0
2009-01-13 13:50:00,10.03,10.04,9.95,9.95,407500.0,7.6177,7.6252,7.5569,7.5569,407500.0
2009-01-13 14:00:00,9.95,10.02,9.94,9.99,214800.0,7.5569,7.6101,7.5493,7.5873,214800.0
2009-01-13 14:10:00,10.0,10.02,9.98,9.98,212900.0,7.5949,7.6101,7.5797,7.5797,212900.0
2009-01-13 14:20:00,9.99,10.0,9.92,9.95,259600.0,7.5873,7.5949,7.5341,7.5569,259600.0
2009-01-13 14:30:00,9.96,10.12,9.95,10.11,447200.0,7.5645,7.686,7.5569,7.6784,447200.0
2009-01-13 14:40:00,10.12,10.2,10.09,10.14,451000.0,7.686,7.7468,7.6632,7.7012,451000.0
2009-01-13 14:50:00,10.14,10.2,10.13,10.13,237000.0,7.7012,7.7468,7.6936,7.6936,237000.0
2009-01-13 15:00:00,10.13,10.14,10.0,10.02,548300.0,7.6936,7.7012,7.5949,7.6101,548300.0
2009-01-13 15:10:00,10.02,10.1,10.01,10.09,272000.0,7.6101,7.6708,7.6025,7.6632,272000.0
2009-01-13 15:20:00,10.09,10.15,10.06,10.14,399500.0,7.6632,7.7088,7.6404,7.7012,399500.0
2009-01-13 15:30:00,10.14,10.19,10.07,10.18,492800.0,7.7012,7.7392,7.648,7.7316,492800.0
2009-01-13 15:40:00,10.19,10.24,10.16,10.19,865400.0,7.7392,7.7771,7.7164,7.7392,865400.0
2009-01-13 15:50:00,10.2,10.23,10.18,10.19,1209600.0,7.7468,7.7696,7.7316,7.7392,1209600.0
2009-01-14 09:30:00,9.87,10.04,9.84,10.01,467600.0,7.4961,7.6252,7.4734,7.6025,467600.0
2009-01-14 09:40:00,10.01,10.04,9.81,9.86,498100.0,7.6025,7.6252,7.4506,7.4885,498100.0
2009-01-14 09:50:00,9.86,9.88,9.8,9.87,456400.0,7.4885,7.5037,7.443,7.4961,456400.0
2009-01-14 10:00:00,9.87,9.94,9.81,9.91,458700.0,7.4961,7.5493,7.4506,7.5265,458700.0
2009-01-14 10:10:00,9.91,9.91,9.77,9.79,480100.0,7.5265,7.5265,7.4202,7.4354,480100.0
2009-01-14 10:20:00,9.79,9.87,9.76,9.81,312600.0,7.4354,7.4961,7.4126,7.4506,312600.0
2009-01-14 10:30:00,9.81,9.81,9.71,9.73,449400.0,7.4506,7.4506,7.3746,7.3898,449400.0
2009-01-14 10:40:00,9.73,9.73,9.65,9.69,372400.0,7.3898,7.3898,7.329,7.3594,372400.0
2009-01-14 10:50:00,9.7,9.71,9.66,9.68,274700.0,7.367,7.3746,7.3366,7.3518,274700.0
2009-01-14 11:00:00,9.67,9.68,9.61,9.62,314300.0,7.3442,7.3518,7.2987,7.3063,314300.0
2009-01-14 11:10:00,9.62,9.63,9.58,9.62,301400.0,7.3063,7.3139,7.2759,7.3063,301400.0
2009-01-14 11:20:00,9.62,9.68,9.61,9.68,282400.0,7.3063,7.3518,7.2987,7.3518,282400.0
2009-01-14 11:30:00,9.68,9.73,9.64,9.66,364500.0,7.3518,7.3898,7.3215,7.3366,364500.0
2009-01-14 11:40:00,9.66,9.75,9.65,9.74,279800.0,7.3366,7.405,7.329,7.3974,279800.0
2009-01-14 11:50:00,9.74,9.79,9.73,9.78,262600.0,7.3974,7.4354,7.3898,7.4278,262600.0
2009-01-14 12:00:00,9.78,9.79,9.73,9.78,187700.0,7.4278,7.4354,7.3898,7.4278,187700.0
2009-01-14 12:10:00,9.78,9.78,9.7,9.71,149900.0,7.4278,7.4278,7.367,7.3746,149900.0
2009-01-14 12:20:00,9.71,9.74,9.71,9.73,181800.0,7.3746,7.3974,7.3746,7.3898,181800.0
2009-01-14 12:30:00,9.72,9.74,9.7,9.71,118000.0,7.3822,7.3974,7.367,7.3746,118000.0
2009-01-14 12:40:00,9.7,9.71,9.65,9.68,251200.0,7.367,7.3746,7.329,7.3518,251200.0
2009-01-14 12:50:00,9.68,9.74,9.67,9.73,106200.0,7.3518,7.3974,7.3442,7.3898,106200.0
2009-01-14 13:00:00,9.73,9.75,9.71,9.75,117000.0,7.3898,7.405,7.3746,7.405,117000.0
2009-01-14 13:10:00,9.74,9.76,9.7,9.75,412500.0,7.3974,7.4126,7.367,7.405,412500.0
2009-01-14 13:20:00,9.74,9.75,9.68,9.68,142300.0,7.3974,7.405,7.3518,7.3518,142300.0
2009-01-14 13:30:00,9.68,9.7,9.66,9.68,118100.0,7.3518,7.367,7.3366,7.3518,118100.0
2009-01-14 13:40:00,9.68,9.72,9.67,9.71,204700.0,7.3518,7.3822,7.3442,7.3746,204700.0
2009-01-14 13:50:00,9.71,9.72,9.67,9.68,174400.0,7.3746,7.3822,7.3442,7.3518,174400.0
2009-01-14 14:00:00,9.68,9.72,9.65,9.72,166100.0,7.3518,7.3822,7.329,7.3822,166100.0
2009-01-14 14:10:00,9.72,9.74,9.69,9.72,214200.0,7.3822,7.3974,7.3594,7.3822,214200.0
2009-01-14 14:20:00,9.72,9.74,9.67,9.7,359500.0,7.3822,7.3974,7.3442,7.367,359500.0
2009-01-14 14:30:00,9.7,9.81,9.69,9.79,294900.0,7.367,7.4506,7.3594,7.4354,294900.0
2009-01-14 14:40:00,9.78,9.81,9.75,9.75,294900.0,7.4278,7.4506,7.405,7.405,294900.0
2009-01-14 14:50:00,9.76,9.78,9.74,9.77,188400.0,7.4126,7.4278,7.3974,7.4202,188400.0
2009-01-14 15:00:00,9.77,9.78,9.67,9.68,438500.0,7.4202,7.4278,7.3442,7.3518,438500.0
2009-01-14 15:10:00,9.68,9.69,9.6,9.6,440100.0,7.3518,7.3594,7.2911,7.2911,440100.0
2009-01-14 15:20:00,9.61,9.69,9.61,9.66,662800.0,7.2987,7.3594,7.2987,7.3366,662800.0
2009-01-14 15:30:00,9.66,9.73,9.64,9.65,886400.0,7.3366,7.3898,7.3215,7.329,886400.0
2009-01-14 15:40:00,9.65,9.77,9.62,9.77,1135800.0,7.329,7.4202,7.3063,7.4202,1135800.0
2009-01-14 15:50:00,9.76,9.77,9.7,9.73,1533900.0,7.4126,7.4202,7.367,7.3898,1533900.0
2009-01-15 09:30:00,9.74,9.84,9.73,9.83,473300.0,7.3974,7.4734,7.3898,7.4658,473300.0
2009-01-15 09:40:00,9.83,9.83,9.57,9.57,379900.0,7.4658,7.4658,7.2683,7.2683,379900.0
2009-01-15 09:50:00,9.57,9.68,9.56,9.66,328200.0,7.2683,7.3518,7.2607,7.3366,328200.0
2009-01-15 10:00:00,9.66,9.76,9.63,9.65,707700.0,7.3366,7.4126,7.3139,7.329,707700.0
2009-01-15 10:10:00,9.65,9.68,9.5,9.52,407100.0,7.329,7.3518,7.2151,7.2303,407100.0
2009-01-15 10:20:00,9.52,9.58,9.48,9.52,472600.0,7.2303,7.2759,7.1999,7.2303,472600.0
2009-01-15 10:30:00,9.52,9.53,9.43,9.48,391800.0,7.2303,7.2379,7.162,7.1999,391800.0
2009-01-15 10:40:00,9.48,9.55,9.47,9.5,389800.0,7.1999,7.2531,7.1923,7.2151,389800.0
2009-01-15 10:50:00,9.49,9.52,9.47,9.47,302200.0,7.2075,7.2303,7.1923,7.1923,302200.0
2009-01-15 11:00:00,9.47,9.57,9.46,9.55,546200.0,7.1923,7.2683,7.1847,7.2531,546200.0
2009-01-15 11:10:00,9.55,9.56,9.49,9.51,233100.0,7.2531,7.2607,7.2075,7.2227,233100.0
2009-01-15 11:20:00,9.51,9.51,9.44,9.45,484700.0,7.2227,7.2227,7.1696,7.1772,484700.0
2009-01-15 11:30:00,9.45,9.48,9.43,9.44,413800.0,7.1772,7.1999,7.162,7.1696,413800.0
2009-01-15 11:40:00,9.44,9.44,9.4,9.41,97000.0,7.1696,7.1696,7.1392,7.1468,97000.0
2009-01-15 11:50:00,9.42,9.44,9.4,9.43,233800.0,7.1544,7.1696,7.1392,7.162,233800.0
2009-01-15 12:00:00,9.43,9.44,9.39,9.4,185300.0,7.162,7.1696,7.1316,7.1392,185300.0
2009-01-15 12:10:00,9.4,9.41,9.38,9.41,201200.0,7.1392,7.1468,7.124,7.1468,201200.0
2009-01-15 12:20:00,9.41,9.41,9.35,9.36,140400.0,7.1468,7.1468,7.1012,7.1088,140400.0
2009-01-15 12:30:00,9.36,9.38,9.32,9.32,265700.0,7.1088,7.124,7.0784,7.0784,265700.0
2009-01-15 12:40:00,9.32,9.33,9.29,9.32,527400.0,7.0784,7.086,7.0556,7.0784,527400.0
2009-01-15 12:50:00,9.31,9.35,9.3,9.35,312000.0,7.0708,7.1012,7.0632,7.1012,312000.0
2009-01-15 13:00:00,9.35,9.38,9.34,9.37,198800.0,7.1012,7.124,7.0936,7.1164,198800.0
2009-01-15 13:10:00,9.37,9.45,9.37,9.43,235900.0,7.1164,7.1772,7.1164,7.162,235900.0
2009-01-15 13:20:00,9.44,9.48,9.43,9.46,413700.0,7.1696,7.1999,7.162,7.1847,413700.0
2009-01-15 13:30:00,9.46,9.53,9.46,9.52,521600.0,7.1847,7.2379,7.1847,7.2303,521600.0
2009-01-15 13:40:00,9.52,9.55,9.49,9.52,350900.0,7.2303,7.2531,7.2075,7.2303,350900.0
2009-01-15 13:50:00,9.52,9.7,9.51,9.65,634600.0,7.2303,7.367,7.2227,7.329,634600.0
2009-01-15 14:00:00,9.65,9.69,9.62,9.64,829200.0,7.329,7.3594,7.3063,7.3215,829200.0
2009-01-15 14:10:00,9.64,9.73,9.58,9.72,747200.0,7.3215,7.3898,7.2759,7.3822,747200.0
2009-01-15 14:20:00,9.72,9.76,9.63,9.68,1026000.0,7.3822,7.4126,7.3139,7.3518,1026000.0
2009-01-15 14:30:00,9.68,9.72,9.65,9.67,764500.0,7.3518,7.3822,7.329,7.3442,764500.0
2009-01-15 14:40:00,9.68,9.72,9.67,9.71,1214400.0,7.3518,7.3822,7.3442,7.3746,1214400.0
2009-01-15 14:50:00,9.71,9.74,9.63,9.65,486100.0,7.3746,7.3974,7.3139,7.329,486100.0
2009-01-15 15:00:00,9.64,9.74,9.63,9.67,789400.0,7.3215,7.3974,7.3139,7.3442,789400.0
2009-01-15 15:10:00,9.68,9.78,9.67,9.78,559800.0,7.3518,7.4278,7.3442,7.4278,559800.0
2009-01-15 15:20:00,9.78,9.8,9.65,9.66,639700.0,7.4278,7.443,7.329,7.3366,639700.0
2009-01-15 15:30:00,9.65,9.68,9.6,9.68,568800.0,7.329,7.3518,7.2911,7.3518,568800.0
2009-01-15 15:40:00,9.68,9.68,9.56,9.61,610300.0,7.3518,7.3518,7.2607,7.2987,610300.0
2009-01-15 15:50:00,9.62,9.73,9.62,9.69,996500.0,7.3063,7.3898,7.3063,7.3594,996500.0
2009-01-16 09:30:00,10.18,10.31,9.97,10.06,2238100.0,7.7316,7.8303,7.5721,7.6404,2238100.0
2009-01-16 09:40:00,10.06,10.26,9.97,10.19,1362400.0,7.6404,7.7923,7.5721,7.7392,1362400.0
2009-01-16 09:50:00,10.18,10.26,10.01,10.01,1136500.0,7.7316,7.7923,7.6025,7.6025,1136500.0
2009-01-16 10:00:00,10.01,10.07,9.92,10.0,642100.0,7.6025,7.648,7.5341,7.5949,642100.0
2009-01-16 10:10:00,10.01,10.01,9.83,9.87,617700.0,7.6025,7.6025,7.4658,7.4961,617700.0
2009-01-16 10:20:00,9.88,10.0,9.88,9.97,776900.0,7.5037,7.5949,7.5037,7.5721,776900.0
2009-01-16 10:30:00,9.97,10.12,9.96,10.06,755600.0,7.5721,7.686,7.5645,7.6404,755600.0
2009-01-16 10:40:00,10.06,10.06,9.96,9.98,316300.0,7.6404,7.6404,7.5645,7.5797,316300.0
2009-01-16 10:50:00,9.98,9.98,9.9,9.92,549000.0,7.5797,7.5797,7.5189,7.5341,549000.0
2009-01-16 11:00:00,9.92,9.94,9.9,9.91,209600.0,7.5341,7.5493,7.5189,7.5265,209600.0
2009-01-16 11:10:00,9.91,9.91,9.82,9.82,361800.0,7.5265,7.5265,7.4582,7.4582,361800.0
2009-01-16 11:20:00,9.83,9.9,9.83,9.87,277200.0,7.4658,7.5189,7.4658,7.4961,277200.0
2009-01-16 11:30:00,9.86,9.87,9.72,9.77,545600.0,7.4885,7.4961,7.3822,7.4202,545600.0
2009-01-16 11:40:00,9.78,9.89,9.76,9.84,388900.0,7.4278,7.5113,7.4126,7.4734,388900.0
2009-01-16 11:50:00,9.84,9.88,9.73,9.8,381500.0,7.4734,7.5037,7.3898,7.443,381500.0
2009-01-16 12:00:00,9.81,9.81,9.72,9.72,247600.0,7.4506,7.4506,7.3822,7.3822,247600.0
2009-01-16 12:10:00,9.73,9.76,9.64,9.64,432500.0,7.3898,7.4126,7.3215,7.3215,432500.0
2009-01-16 12:20:00,9.65,9.76,9.61,9.73,626700.0,7.329,7.4126,7.2987,7.3898,626700.0
2009-01-16 12:30:00,9.73,9.79,9.72,9.78,368400.0,7.3898,7.4354,7.3822,7.4278,368400.0
2009-01-16 12:40:00,9.78,9.81,9.76,9.79,388600.0,7.4278,7.4506,7.4126,7.4354,388600.0
2009-01-16 12:50:00,9.79,9.87,9.78,9.86,353600.0,7.4354,7.4961,7.4278,7.4885,353600.0
2009-01-16 13:00:00,9.85,9.9,9.81,9.87,281100.0,7.4809,7.5189,7.4506,7.4961,281100.0
2009-01-16 13:10:00,9.87,9.94,9.83,9.86,460400.0,7.4961,7.5493,7.4658,7.4885,460400.0
2009-01-16 13:20:00,9.86,9.91,9.85,9.91,348500.0,7.4885,7.5265,7.4809,7.5265,348500.0
2009-01-16 13:30:00,9.91,9.99,9.91,9.98,477500.0,7.5265,7.5873,7.5265,7.5797,477500.0
2009-01-16 13:40:00,9.98,10.01,9.95,9.96,340500.0,7.5797,7.6025,7.5569,7.5645,340500.0
2009-01-16 13:50:00,9.96,10.03,9.95,10.03,380700.0,7.5645,7.6177,7.5569,7.6177,380700.0
2009-01-16 14:00:00,10.04,10.05,9.97,9.99,567500.0,7.6252,7.6328,7.5721,7.5873,567500.0
2009-01-16 14:10:00,10.0,10.01,9.95,9.97,443200.0,7.5949,7.6025,7.5569,7.5721,443200.0
2009-01-16 14:20:00,9.96,10.0,9.92,10.0,172000.0,7.5645,7.5949,7.5341,7.5949,172000.0
2009-01-16 14:30:00,9.99,10.04,9.93,9.98,381400.0,7.5873,7.6252,7.5417,7.5797,381400.0
2009-01-16 14:40:00,9.98,10.03,9.94,9.99,442100.0,7.5797,7.6177,7.5493,7.5873,442100.0
2009-01-16 14:50:00,9.98,10.06,9.98,10.06,352100.0,7.5797,7.6404,7.5797,7.6404,352100.0
2009-01-16 15:00:00,10.06,10.09,10.0,10.07,457600.0,7.6404,7.6632,7.5949,7.648,457600.0
2009-01-16 15:10:00,10.07,10.15,10.07,10.12,548700.0,7.648,7.7088,7.648,7.686,548700.0
2009-01-16 15:20:00,10.12,10.15,10.05,10.05,651200.0,7.686,7.7088,7.6328,7.6328,651200.0
2009-01-16 15:30:00,10.05,10.16,10.05,10.12,611500.0,7.6328,7.7164,7.6328,7.686,611500.0
2009-01-16 15:40:00,10.12,10.15,10.06,10.13,855500.0,7.686,7.7088,7.6404,7.6936,855500.0
2009-01-16 15:50:00,10.13,10.18,10.11,10.17,1735300.0,7.6936,7.7316,7.6784,7.724,1735300.0
2009-01-20 09:30:00,9.99,10.15,9.86,9.91,831400.0,7.5873,7.7088,7.4885,7.5265,831400.0
2009-01-20 09:40:00,9.91,9.98,9.84,9.84,763800.0,7.5265,7.5797,7.4734,7.4734,763800.0
2009-01-20 09:50:00,9.84,9.87,9.71,9.8,551600.0,7.4734,7.4961,7.3746,7.443,551600.0
2009-01-20 10:00:00,9.81,9.81,9.68,9.76,703900.0,7.4506,7.4506,7.3518,7.4126,703900.0
2009-01-20 10:10:00,9.76,9.87,9.72,9.82,393300.0,7.4126,7.4961,7.3822,7.4582,393300.0
2009-01-20 10:20:00,9.82,9.9,9.81,9.84,597000.0,7.4582,7.5189,7.4506,7.4734,597000.0
2009-01-20 10:30:00,9.85,9.91,9.8,9.86,571900.0,7.4809,7.5265,7.443,7.4885,571900.0
2009-01-20 10:40:00,9.86,9.87,9.8,9.8,251700.0,7.4885,7.4961,7.443,7.443,251700.0
2009-01-20 10:50:00,9.8,9.81,9.75,9.75,333600.0,7.443,7.4506,7.405,7.405,333600.0
2009-01-20 11:00:00,9.75,9.78,9.7,9.7,276100.0,7.405,7.4278,7.367,7.367,276100.0
2009-01-20 11:10:00,9.7,9.73,9.7,9.71,231800.0,7.367,7.3898,7.367,7.3746,231800.0
2009-01-20 11:20:00,9.7,9.7,9.61,9.67,589300.0,7.367,7.367,7.2987,7.3442,589300.0
2009-01-20 11:30:00,9.67,9.79,9.66,9.78,306000.0,7.3442,7.4354,7.3366,7.4278,306000.0
2009-01-20 11:40:00,9.78,9.83,9.78,9.8,304000.0,7.4278,7.4658,7.4278,7.443,304000.0
2009-01-20 11:50:00,9.79,9.79,9.7,9.71,216800.0,7.4354,7.4354,7.367,7.3746,216800.0
2009-01-20 12:00:00,9.71,9.8,9.71,9.77,243500.0,7.3746,7.443,7.3746,7.4202,243500.0
2009-01-20 12:10:00,9.77,9.82,9.76,9.8,159600.0,7.4202,7.4582,7.4126,7.443,159600.0
2009-01-20 12:20:00,9.8,9.8,9.66,9.69,415100.0,7.443,7.443,7.3366,7.3594,415100.0
2009-01-20 12:30:00,9.69,9.77,9.69,9.75,343700.0,7.3594,7.4202,7.3594,7.405,343700.0
2009-01-20 12:40:00,9.74,9.81,9.72,9.78,267700.0,7.3974,7.4506,7.3822,7.4278,267700.0
2009-01-20 12:50:00,9.78,9.79,9.74,9.74,91200.0,7.4278,7.4354,7.3974,7.3974,91200.0
2009-01-20 13:00:00,9.74,9.78,9.69,9.7,189500.0,7.3974,7.4278,7.3594,7.367,189500.0
2009-01-20 13:10:00,9.7,9.7,9.63,9.67,269600.0,7.367,7.367,7.3139,7.3442,269600.0
2009-01-20 13:20:00,9.66,9.7,9.66,9.69,319800.0,7.3366,7.367,7.3366,7.3594,319800.0
2009-01-20 13:30:00,9.69,9.69,9.6,9.62,279600.0,7.3594,7.3594,7.2911,7.3063,279600.0
2009-01-20 13:40:00,9.62,9.65,9.57,9.58,293800.0,7.3063,7.329,7.2683,7.2759,293800.0
2009-01-20 13:50:00,9.58,9.59,9.53,9.57,244800.0,7.2759,7.2835,7.2379,7.2683,244800.0
2009-01-20 14:00:00,9.57,9.58,9.55,9.57,228500.0,7.2683,7.2759,7.2531,7.2683,228500.0
2009-01-20 14:10:00,9.57,9.59,9.53,9.53,202700.0,7.2683,7.2835,7.2379,7.2379,202700.0
2009-01-20 14:20:00,9.53,9.54,9.45,9.51,584500.0,7.2379,7.2455,7.1772,7.2227,584500.0
2009-01-20 14:30:00,9.52,9.55,9.47,9.54,355400.0,7.2303,7.2531,7.1923,7.2455,355400.0
2009-01-20 14:40:00,9.54,9.57,9.52,9.54,474400.0,7.2455,7.2683,7.2303,7.2455,474400.0
2009-01-20 14:50:00,9.55,9.59,9.49,9.53,343300.0,7.2531,7.2835,7.2075,7.2379,343300.0
2009-01-20 15:00:00,9.53,9.53,9.46,9.47,273400.0,7.2379,7.2379,7.1847,7.1923,273400.0
2009-01-20 15:10:00,9.47,9.5,9.42,9.46,354300.0,7.1923,7.2151,7.1544,7.1847,354300.0
2009-01-20 15:20:00,9.47,9.53,9.46,9.49,343100.0,7.1923,7.2379,7.1847,7.2075,343100.0
2009-01-20 15:30:00,9.49,9.59,9.47,9.53,477600.0,7.2075,7.2835,7.1923,7.2379,477600.0
2009-01-20 15:40:00,9.53,9.55,9.49,9.52,601900.0,7.2379,7.2531,7.2075,7.2303,601900.0
2009-01-20 15:50:00,9.52,9.52,9.4,9.4,1454100.0,7.2303,7.2303,7.1392,7.1392,1454100.0
2009-01-21 09:30:00,9.61,9.61,9.35,9.39,1021200.0,7.2987,7.2987,7.1012,7.1316,1021200.0
2009-01-21 09:40:00,9.38,9.4,9.23,9.28,923300.0,7.124,7.1392,7.0101,7.048,923300.0
2009-01-21 09:50:00,9.29,9.43,9.21,9.42,690200.0,7.0556,7.162,6.9949,7.1544,690200.0
2009-01-21 10:00:00,9.42,9.48,9.39,9.42,642100.0,7.1544,7.1999,7.1316,7.1544,642100.0
2009-01-21 10:10:00,9.42,9.49,9.4,9.48,553900.0,7.1544,7.2075,7.1392,7.1999,553900.0
2009-01-21 10:20:00,9.49,9.53,9.44,9.44,430100.0,7.2075,7.2379,7.1696,7.1696,430100.0
2009-01-21 10:30:00,9.45,9.45,9.35,9.38,308900.0,7.1772,7.1772,7.1012,7.124,308900.0
2009-01-21 10:40:00,9.38,9.38,9.21,9.22,593500.0,7.124,7.124,6.9949,7.0025,593500.0
2009-01-21 10:50:00,9.22,9.25,9.12,9.13,454300.0,7.0025,7.0253,6.9265,6.9341,454300.0
2009-01-21 11:00:00,9.13,9.25,9.13,9.2,606400.0,6.9341,7.0253,6.9341,6.9873,606400.0
2009-01-21 11:10:00,9.19,9.23,9.14,9.21,612800.0,6.9797,7.0101,6.9417,6.9949,612800.0
2009-01-21 11:20:00,9.2,9.25,9.2,9.2,348200.0,6.9873,7.0253,6.9873,6.9873,348200.0
2009-01-21 11:30:00,9.21,9.24,9.2,9.22,238100.0,6.9949,7.0177,6.9873,7.0025,238100.0
2009-01-21 11:40:00,9.22,9.22,9.19,9.2,182000.0,7.0025,7.0025,6.9797,6.9873,182000.0
2009-01-21 11:50:00,9.2,9.23,9.12,9.12,370000.0,6.9873,7.0101,6.9265,6.9265,370000.0
2009-01-21 12:00:00,9.14,9.17,9.1,9.17,300200.0,6.9417,6.9645,6.9113,6.9645,300200.0
2009-01-21 12:10:00,9.17,9.22,9.16,9.17,203200.0,6.9645,7.0025,6.9569,6.9645,203200.0
2009-01-21 12:20:00,9.18,9.19,9.11,9.11,335300.0,6.9721,6.9797,6.9189,6.9189,335300.0
2009-01-21 12:30:00,9.12,9.15,9.1,9.12,170100.0,6.9265,6.9493,6.9113,6.9265,170100.0
2009-01-21 12:40:00,9.12,9.13,9.06,9.09,254900.0,6.9265,6.9341,6.881,6.9037,254900.0
2009-01-21 12:50:00,9.09,9.12,9.05,9.12,228200.0,6.9037,6.9265,6.8734,6.9265,228200.0
2009-01-21 13:00:00,9.12,9.17,9.09,9.16,241700.0,6.9265,6.9645,6.9037,6.9569,241700.0
2009-01-21 13:10:00,9.16,9.16,9.1,9.1,112300.0,6.9569,6.9569,6.9113,6.9113,112300.0
2009-01-21 13:20:00,9.1,9.11,9.01,9.02,573600.0,6.9113,6.9189,6.843,6.8506,573600.0
2009-01-21 13:30:00,9.02,9.07,9.0,9.05,973800.0,6.8506,6.8885,6.8354,6.8734,973800.0
2009-01-21 13:40:00,9.05,9.09,9.05,9.06,555000.0,6.8734,6.9037,6.8734,6.881,555000.0
2009-01-21 13:50:00,9.07,9.11,9.04,9.11,545500.0,6.8885,6.9189,6.8658,6.9189,545500.0
2009-01-21 14:00:00,9.11,9.12,9.05,9.07,520800.0,6.9189,6.9265,6.8734,6.8885,520800.0
2009-01-21 14:10:00,9.06,9.13,9.06,9.1,740500.0,6.881,6.9341,6.881,6.9113,740500.0
2009-01-21 14:20:00,9.1,9.15,9.09,9.13,788500.0,6.9113,6.9493,6.9037,6.9341,788500.0
2009-01-21 14:30:00,9.13,9.26,9.13,9.18,1006600.0,6.9341,7.0328,6.9341,6.9721,1006600.0
2009-01-21 14:40:00,9.17,9.22,9.15,9.18,540700.0,6.9645,7.0025,6.9493,6.9721,540700.0
2009-01-21 14:50:00,9.19,9.26,9.18,9.23,600400.0,6.9797,7.0328,6.9721,7.0101,600400.0
2009-01-21 15:00:00,9.24,9.35,9.22,9.34,1100700.0,7.0177,7.1012,7.0025,7.0936,1100700.0
2009-01-21 15:10:00,9.34,9.36,9.26,9.33,810000.0,7.0936,7.1088,7.0328,7.086,810000.0
2009-01-21 15:20:00,9.32,9.33,9.21,9.26,780300.0,7.0784,7.086,6.9949,7.0328,780300.0
2009-01-21 15:30:00,9.26,9.31,9.24,9.29,1125200.0,7.0328,7.0708,7.0177,7.0556,1125200.0
2009-01-21 15:40:00,9.3,9.36,9.3,9.33,1070700.0,7.0632,7.1088,7.0632,7.086,1070700.0
2009-01-21 15:50:00,9.33,9.46,9.32,9.42,2223700.0,7.086,7.1847,7.0784,7.1544,2223700.0
2009-01-22 09:30:00,9.05,9.16,8.92,9.1,950100.0,6.8734,6.9569,6.7746,6.9113,950100.0
2009-01-22 09:40:00,9.1,9.14,8.91,8.91,546500.0,6.9113,6.9417,6.767,6.767,546500.0
2009-01-22 09:50:00,8.91,9.02,8.89,8.97,567800.0,6.767,6.8506,6.7518,6.8126,567800.0
2009-01-22 10:00:00,8.97,9.04,8.94,9.02,572500.0,6.8126,6.8658,6.7898,6.8506,572500.0
2009-01-22 10:10:00,9.01,9.06,8.94,8.97,417100.0,6.843,6.881,6.7898,6.8126,417100.0
2009-01-22 10:20:00,8.97,9.0,8.91,8.94,485800.0,6.8126,6.8354,6.767,6.7898,485800.0
2009-01-22 10:30:00,8.93,8.95,8.88,8.93,584900.0,6.7822,6.7974,6.7442,6.7822,584900.0
2009-01-22 10:40:00,8.92,8.94,8.89,8.91,403900.0,6.7746,6.7898,6.7518,6.767,403900.0
2009-01-22 10:50:00,8.91,8.95,8.9,8.91,348500.0,6.767,6.7974,6.7594,6.767,348500.0
2009-01-22 11:00:00,8.9,8.91,8.85,8.85,459600.0,6.7594,6.767,6.7215,6.7215,459600.0
2009-01-22 11:10:00,8.86,8.98,8.85,8.97,308200.0,6.7291,6.8202,6.7215,6.8126,308200.0
2009-01-22 11:20:00,8.96,9.0,8.91,8.98,401000.0,6.805,6.8354,6.767,6.8202,401000.0
2009-01-22 11:30:00,8.97,8.98,8.93,8.94,640000.0,6.8126,6.8202,6.7822,6.7898,640000.0
2009-01-22 11:40:00,8.96,8.97,8.91,8.96,520200.0,6.805,6.8126,6.767,6.805,520200.0
2009-01-22 11:50:00,8.95,8.98,8.9,8.91,376600.0,6.7974,6.8202,6.7594,6.767,376600.0
2009-01-22 12:00:00,8.91,8.95,8.9,8.94,402200.0,6.767,6.7974,6.7594,6.7898,402200.0
2009-01-22 12:10:00,8.94,8.97,8.93,8.96,116300.0,6.7898,6.8126,6.7822,6.805,116300.0
2009-01-22 12:20:00,8.96,8.99,8.94,8.99,122800.0,6.805,6.8278,6.7898,6.8278,122800.0
2009-01-22 12:30:00,8.98,9.02,8.96,9.0,245600.0,6.8202,6.8506,6.805,6.8354,245600.0
2009-01-22 12:40:00,9.0,9.05,8.98,9.05,302800.0,6.8354,6.8734,6.8202,6.8734,302800.0
2009-01-22 12:50:00,9.05,9.07,9.03,9.03,194600.0,6.8734,6.8885,6.8582,6.8582,194600.0
2009-01-22 13:00:00,9.04,9.07,9.01,9.03,312800.0,6.8658,6.8885,6.843,6.8582,312800.0
2009-01-22 13:10:00,9.04,9.08,8.99,9.06,275600.0,6.8658,6.8961,6.8278,6.881,275600.0
2009-01-22 13:20:00,9.06,9.09,9.02,9.05,307100.0,6.881,6.9037,6.8506,6.8734,307100.0
2009-01-22 13:30:00,9.05,9.1,9.03,9.09,437900.0,6.8734,6.9113,6.8582,6.9037,437900.0
2009-01-22 13:40:00,9.09,9.2,9.09,9.2,520800.0,6.9037,6.9873,6.9037,6.9873,520800.0
2009-01-22 13:50:00,9.2,9.25,9.17,9.25,382000.0,6.9873,7.0253,6.9645,7.0253,382000.0
2009-01-22 14:00:00,9.24,9.34,9.2,9.29,534700.0,7.0177,7.0936,6.9873,7.0556,534700.0
2009-01-22 14:10:00,9.29,9.41,9.28,9.39,628900.0,7.0556,7.1468,7.048,7.1316,628900.0
2009-01-22 14:20:00,9.39,9.41,9.3,9.31,457400.0,7.1316,7.1468,7.0632,7.0708,457400.0
2009-01-22 14:30:00,9.31,9.35,9.27,9.33,297900.0,7.0708,7.1012,7.0404,7.086,297900.0
2009-01-22 14:40:00,9.34,9.35,9.19,9.2,723500.0,7.0936,7.1012,6.9797,6.9873,723500.0
2009-01-22 14:50:00,9.2,9.26,9.17,9.24,668000.0,6.9873,7.0328,6.9645,7.0177,668000.0
2009-01-22 15:00:00,9.24,9.24,9.08,9.13,608900.0,7.0177,7.0177,6.8961,6.9341,608900.0
2009-01-22 15:10:00,9.12,9.15,9.05,9.07,612700.0,6.9265,6.9493,6.8734,6.8885,612700.0
2009-01-22 15:20:00,9.06,9.13,9.06,9.12,338300.0,6.881,6.9341,6.881,6.9265,338300.0
2009-01-22 15:30:00,9.13,9.13,9.06,9.07,531600.0,6.9341,6.9341,6.881,6.8885,531600.0
2009-01-22 15:40:00,9.08,9.2,9.07,9.2,662300.0,6.8961,6.9873,6.8885,6.9873,662300.0
2009-01-22 15:50:00,9.21,9.22,9.13,9.15,1195300.0,6.9949,7.0025,6.9341,6.9493,1195300.0
2009-01-23 09:30:00,8.98,9.39,8.94,9.17,919900.0,6.8202,7.1316,6.7898,6.9645,919900.0
2009-01-23 09:40:00,9.17,9.35,9.15,9.34,846000.0,6.9645,7.1012,6.9493,7.0936,846000.0
2009-01-23 09:50:00,9.34,9.46,9.29,9.38,669200.0,7.0936,7.1847,7.0556,7.124,669200.0
2009-01-23 10:00:00,9.38,9.41,9.29,9.32,395000.0,7.124,7.1468,7.0556,7.0784,395000.0
2009-01-23 10:10:00,9.33,9.48,9.27,9.46,551500.0,7.086,7.1999,7.0404,7.1847,551500.0
2009-01-23 10:20:00,9.47,9.47,9.41,9.44,626000.0,7.1923,7.1923,7.1468,7.1696,626000.0
2009-01-23 10:30:00,9.44,9.46,9.35,9.42,613300.0,7.1696,7.1847,7.1012,7.1544,613300.0
2009-01-23 10:40:00,9.42,9.45,9.37,9.45,206500.0,7.1544,7.1772,7.1164,7.1772,206500.0
2009-01-23 10:50:00,9.45,9.49,9.44,9.46,413100.0,7.1772,7.2075,7.1696,7.1847,413100.0
2009-01-23 11:00:00,9.45,9.6,9.45,9.59,640800.0,7.1772,7.2911,7.1772,7.2835,640800.0
2009-01-23 11:10:00,9.59,9.74,9.55,9.68,979700.0,7.2835,7.3974,7.2531,7.3518,979700.0
2009-01-23 11:20:00,9.68,9.7,9.58,9.61,541600.0,7.3518,7.367,7.2759,7.2987,541600.0
2009-01-23 11:30:00,9.61,9.67,9.6,9.61,240200.0,7.2987,7.3442,7.2911,7.2987,240200.0
2009-01-23 11:40:00,9.61,9.65,9.58,9.64,324400.0,7.2987,7.329,7.2759,7.3215,324400.0
2009-01-23 11:50:00,9.63,9.66,9.57,9.6,261600.0,7.3139,7.3366,7.2683,7.2911,261600.0
2009-01-23 12:00:00,9.6,9.65,9.55,9.56,315400.0,7.2911,7.329,7.2531,7.2607,315400.0
2009-01-23 12:10:00,9.56,9.61,9.56,9.59,234900.0,7.2607,7.2987,7.2607,7.2835,234900.0
2009-01-23 12:20:00,9.58,9.66,9.58,9.64,306100.0,7.2759,7.3366,7.2759,7.3215,306100.0
2009-01-23 12:30:00,9.63,9.64,9.55,9.59,419000.0,7.3139,7.3215,7.2531,7.2835,419000.0
2009-01-23 12:40:00,9.59,9.67,9.56,9.67,275900.0,7.2835,7.3442,7.2607,7.3442,275900.0
2009-01-23 12:50:00,9.67,9.7,9.58,9.64,237600.0,7.3442,7.367,7.2759,7.3215,237600.0
2009-01-23 13:00:00,9.65,9.71,9.58,9.66,448800.0,7.329,7.3746,7.2759,7.3366,448800.0
2009-01-23 13:10:00,9.66,9.8,9.65,9.8,402000.0,7.3366,7.443,7.329,7.443,402000.0
2009-01-23 13:20:00,9.79,9.82,9.76,9.77,228300.0,7.4354,7.4582,7.4126,7.4202,228300.0
2009-01-23 13:30:00,9.77,9.88,9.76,9.82,476800.0,7.4202,7.5037,7.4126,7.4582,476800.0
2009-01-23 13:40:00,9.82,9.87,9.78,9.79,573500.0,7.4582,7.4961,7.4278,7.4354,573500.0
2009-01-23 13:50:00,9.79,9.85,9.75,9.83,291800.0,7.4354,7.4809,7.405,7.4658,291800.0
2009-01-23 14:00:00,9.83,9.85,9.78,9.81,506200.0,7.4658,7.4809,7.4278,7.4506,506200.0
2009-01-23 14:10:00,9.8,9.8,9.73,9.78,399000.0,7.443,7.443,7.3898,7.4278,399000.0
2009-01-23 14:20:00,9.78,9.89,9.77,9.86,409600.0,7.4278,7.5113,7.4202,7.4885,409600.0
2009-01-23 14:30:00,9.86,9.86,9.72,9.77,267100.0,7.4885,7.4885,7.3822,7.4202,267100.0
2009-01-23 14:40:00,9.78,9.79,9.68,9.72,508600.0,7.4278,7.4354,7.3518,7.3822,508600.0
2009-01-23 14:50:00,9.72,9.72,9.6,9.66,329900.0,7.3822,7.3822,7.2911,7.3366,329900.0
2009-01-23 15:00:00,9.67,9.73,9.62,9.65,673000.0,7.3442,7.3898,7.3063,7.329,673000.0
2009-01-23 15:10:00,9.65,9.72,9.63,9.69,404600.0,7.329,7.3822,7.3139,7.3594,404600.0
2009-01-23 15:20:00,9.7,9.77,9.69,9.73,340100.0,7.367,7.4202,7.3594,7.3898,340100.0
2009-01-23 15:30:00,9.73,9.75,9.69,9.73,571600.0,7.3898,7.405,7.3594,7.3898,571600.0
2009-01-23 15:40:00,9.73,9.77,9.7,9.74,472100.0,7.3898,7.4202,7.367,7.3974,472100.0
2009-01-23 15:50:00,9.74,9.77,9.7,9.7,1352900.0,7.3974,7.4202,7.367,7.367,1352900.0
2009-01-26 09:30:00,9.63,9.71,9.51,9.65,485700.0,7.3139,7.3746,7.2227,7.329,485700.0
2009-01-26 09:40:00,9.65,9.77,9.62,9.77,654600.0,7.329,7.4202,7.3063,7.4202,654600.0
2009-01-26 09:50:00,9.77,9.8,9.65,9.72,343000.0,7.4202,7.443,7.329,7.3822,343000.0
2009-01-26 10:00:00,9.71,9.87,9.71,9.85,528400.0,7.3746,7.4961,7.3746,7.4809,528400.0
2009-01-26 10:10:00,9.85,9.92,9.84,9.85,386400.0,7.4809,7.5341,7.4734,7.4809,386400.0
2009-01-26 10:20:00,9.85,9.97,9.84,9.92,301100.0,7.4809,7.5721,7.4734,7.5341,301100.0
2009-01-26 10:30:00,9.93,9.94,9.85,9.85,266800.0,7.5417,7.5493,7.4809,7.4809,266800.0
2009-01-26 10:40:00,9.85,9.89,9.79,9.8,459800.0,7.4809,7.5113,7.4354,7.443,459800.0
2009-01-26 10:50:00,9.8,9.82,9.76,9.82,197600.0,7.443,7.4582,7.4126,7.4582,197600.0
2009-01-26 11:00:00,9.82,9.86,9.79,9.81,322500.0,7.4582,7.4885,7.4354,7.4506,322500.0
2009-01-26 11:10:00,9.81,9.85,9.79,9.8,152400.0,7.4506,7.4809,7.4354,7.443,152400.0
2009-01-26 11:20:00,9.8,9.85,9.8,9.85,138700.0,7.443,7.4809,7.443,7.4809,138700.0
2009-01-26 11:30:00,9.85,9.88,9.84,9.88,93800.0,7.4809,7.5037,7.4734,7.5037,93800.0
2009-01-26 11:40:00,9.87,9.87,9.82,9.83,305500.0,7.4961,7.4961,7.4582,7.4658,305500.0
2009-01-26 11:50:00,9.83,9.9,9.82,9.89,294200.0,7.4658,7.5189,7.4582,7.5113,294200.0
2009-01-26 12:00:00,9.89,9.99,9.89,9.96,623900.0,7.5113,7.5873,7.5113,7.5645,623900.0
2009-01-26 12:10:00,9.95,10.02,9.95,10.0,595200.0,7.5569,7.6101,7.5569,7.5949,595200.0
2009-01-26 12:20:00,10.0,10.02,9.98,10.01,591500.0,7.5949,7.6101,7.5797,7.6025,591500.0
2009-01-26 12:30:00,10.02,10.04,9.96,9.98,323400.0,7.6101,7.6252,7.5645,7.5797,323400.0
2009-01-26 12:40:00,9.98,10.05,9.98,10.04,364000.0,7.5797,7.6328,7.5797,7.6252,364000.0
2009-01-26 12:50:00,10.04,10.09,10.01,10.06,307400.0,7.6252,7.6632,7.6025,7.6404,307400.0
2009-01-26 13:00:00,10.06,10.08,10.0,10.02,286000.0,7.6404,7.6556,7.5949,7.6101,286000.0
2009-01-26 13:10:00,10.02,10.06,10.01,10.06,171400.0,7.6101,7.6404,7.6025,7.6404,171400.0
2009-01-26 13:20:00,10.06,10.06,9.96,10.03,548500.0,7.6404,7.6404,7.5645,7.6177,548500.0
2009-01-26 13:30:00,10.02,10.02,9.99,10.01,338500.0,7.6101,7.6101,7.5873,7.6025,338500.0
2009-01-26 13:40:00,10.02,10.05,9.97,9.97,222600.0,7.6101,7.6328,7.5721,7.5721,222600.0
2009-01-26 13:50:00,9.97,9.98,9.91,9.94,412900.0,7.5721,7.5797,7.5265,7.5493,412900.0
2009-01-26 14:00:00,9.94,9.94,9.76,9.82,749100.0,7.5493,7.5493,7.4126,7.4582,749100.0
2009-01-26 14:10:00,9.83,9.85,9.75,9.84,561200.0,7.4658,7.4809,7.405,7.4734,561200.0
2009-01-26 14:20:00,9.85,9.87,9.8,9.8,316700.0,7.4809,7.4961,7.443,7.443,316700.0
2009-01-26 14:30:00,9.8,9.89,9.8,9.86,285200.0,7.443,7.5113,7.443,7.4885,285200.0
2009-01-26 14:40:00,9.86,9.88,9.82,9.87,373800.0,7.4885,7.5037,7.4582,7.4961,373800.0
2009-01-26 14:50:00,9.88,9.91,9.84,9.87,402700.0,7.5037,7.5265,7.4734,7.4961,402700.0
2009-01-26 15:00:00,9.87,9.96,9.86,9.94,566400.0,7.4961,7.5645,7.4885,7.5493,566400.0
2009-01-26 15:10:00,9.94,9.95,9.86,9.91,490000.0,7.5493,7.5569,7.4885,7.5265,490000.0
2009-01-26 15:20:00,9.91,9.98,9.9,9.93,621500.0,7.5265,7.5797,7.5189,7.5417,621500.0
2009-01-26 15:30:00,9.93,9.94,9.86,9.86,481000.0,7.5417,7.5493,7.4885,7.4885,481000.0
2009-01-26 15:40:00,9.86,9.89,9.8,9.83,1296300.0,7.4885,7.5113,7.443,7.4658,1296300.0
2009-01-26 15:50:00,9.83,9.87,9.81,9.82,1050200.0,7.4658,7.4961,7.4506,7.4582,1050200.0
2009-01-27 09:30:00,9.9,10.07,9.86,10.06,550900.0,7.5189,7.648,7.4885,7.6404,550900.0
2009-01-27 09:40:00,10.06,10.21,10.06,10.13,1006800.0,7.6404,7.7544,7.6404,7.6936,1006800.0
2009-01-27 09:50:00,10.13,10.18,10.04,10.06,612000.0,7.6936,7.7316,7.6252,7.6404,612000.0
2009-01-27 10:00:00,10.06,10.11,10.0,10.02,674200.0,7.6404,7.6784,7.5949,7.6101,674200.0
2009-01-27 10:10:00,10.03,10.07,9.93,9.96,463300.0,7.6177,7.648,7.5417,7.5645,463300.0
2009-01-27 10:20:00,9.97,10.08,9.95,9.97,814500.0,7.5721,7.6556,7.5569,7.5721,814500.0
2009-01-27 10:30:00,9.97,10.03,9.95,9.96,265700.0,7.5721,7.6177,7.5569,7.5645,265700.0
2009-01-27 10:40:00,9.96,10.02,9.96,10.0,375400.0,7.5645,7.6101,7.5645,7.5949,375400.0
2009-01-27 10:50:00,10.0,10.07,10.0,10.07,164900.0,7.5949,7.648,7.5949,7.648,164900.0
2009-01-27 11:00:00,10.06,10.12,10.04,10.11,217500.0,7.6404,7.686,7.6252,7.6784,217500.0
2009-01-27 11:10:00,10.11,10.12,10.05,10.1,388100.0,7.6784,7.686,7.6328,7.6708,388100.0
2009-01-27 11:20:00,10.1,10.21,10.1,10.19,622500.0,7.6708,7.7544,7.6708,7.7392,622500.0
2009-01-27 11:30:00,10.19,10.22,10.15,10.18,861000.0,7.7392,7.762,7.7088,7.7316,861000.0
2009-01-27 11:40:00,10.19,10.21,10.15,10.2,346200.0,7.7392,7.7544,7.7088,7.7468,346200.0
2009-01-27 11:50:00,10.19,10.19,10.15,10.16,175900.0,7.7392,7.7392,7.7088,7.7164,175900.0
2009-01-27 12:00:00,10.16,10.16,10.09,10.16,463500.0,7.7164,7.7164,7.6632,7.7164,463500.0
2009-01-27 12:10:00,10.16,10.19,10.15,10.19,125900.0,7.7164,7.7392,7.7088,7.7392,125900.0
2009-01-27 12:20:00,10.18,10.24,10.18,10.24,384000.0,7.7316,7.7771,7.7316,7.7771,384000.0
2009-01-27 12:30:00,10.24,10.25,10.21,10.23,159400.0,7.7771,7.7847,7.7544,7.7696,159400.0
2009-01-27 12:40:00,10.24,10.28,10.19,10.22,214900.0,7.7771,7.8075,7.7392,7.762,214900.0
2009-01-27 12:50:00,10.21,10.26,10.19,10.22,165100.0,7.7544,7.7923,7.7392,7.762,165100.0
2009-01-27 13:00:00,10.22,10.23,10.16,10.17,161200.0,7.762,7.7696,7.7164,7.724,161200.0
2009-01-27 13:10:00,10.17,10.22,10.15,10.2,337000.0,7.724,7.762,7.7088,7.7468,337000.0
2009-01-27 13:20:00,10.21,10.28,10.2,10.21,441900.0,7.7544,7.8075,7.7468,7.7544,441900.0
2009-01-27 13:30:00,10.22,10.25,10.18,10.18,441500.0,7.762,7.7847,7.7316,7.7316,441500.0
2009-01-27 13:40:00,10.19,10.23,10.17,10.18,293300.0,7.7392,7.7696,7.724,7.7316,293300.0
2009-01-27 13:50:00,10.18,10.22,10.14,10.17,163000.0,7.7316,7.762,7.7012,7.724,163000.0
2009-01-27 14:00:00,10.17,10.17,10.1,10.13,299400.0,7.724,7.724,7.6708,7.6936,299400.0
2009-01-27 14:10:00,10.13,10.16,10.08,10.14,227600.0,7.6936,7.7164,7.6556,7.7012,227600.0
2009-01-27 14:20:00,10.15,10.16,10.1,10.11,198900.0,7.7088,7.7164,7.6708,7.6784,198900.0
2009-01-27 14:30:00,10.11,10.17,10.08,10.14,188100.0,7.6784,7.724,7.6556,7.7012,188100.0
2009-01-27 14:40:00,10.14,10.18,10.13,10.14,179200.0,7.7012,7.7316,7.6936,7.7012,179200.0
2009-01-27 14:50:00,10.14,10.2,10.14,10.19,215400.0,7.7012,7.7468,7.7012,7.7392,215400.0
2009-01-27 15:00:00,10.19,10.22,10.13,10.15,442400.0,7.7392,7.762,7.6936,7.7088,442400.0
2009-01-27 15:10:00,10.15,10.16,10.09,10.12,1016300.0,7.7088,7.7164,7.6632,7.686,1016300.0
2009-01-27 15:20:00,10.12,10.15,10.09,10.1,564500.0,7.686,7.7088,7.6632,7.6708,564500.0
2009-01-27 15:30:00,10.09,10.1,10.03,10.08,885100.0,7.6632,7.6708,7.6177,7.6556,885100.0
2009-01-27 15:40:00,10.09,10.09,10.05,10.05,537400.0,7.6632,7.6632,7.6328,7.6328,537400.0
2009-01-27 15:50:00,10.06,10.1,10.05,10.07,934300.0,7.6404,7.6708,7.6328,7.648,934300.0
2009-01-28 09:30:00,10.23,10.35,10.23,10.31,996400.0,7.7696,7.8607,7.7696,7.8303,996400.0
2009-01-28 09:40:00,10.32,10.33,10.22,10.25,681200.0,7.8379,7.8455,7.762,7.7847,681200.0
2009-01-28 09:50:00,10.25,10.28,10.16,10.17,673600.0,7.7847,7.8075,7.7164,7.724,673600.0
2009-01-28 10:00:00,10.17,10.25,10.17,10.23,763000.0,7.724,7.7847,7.724,7.7696,763000.0
2009-01-28 10:10:00,10.23,10.27,10.21,10.27,233300.0,7.7696,7.7999,7.7544,7.7999,233300.0
2009-01-28 10:20:00,10.28,10.29,10.23,10.29,356000.0,7.8075,7.8151,7.7696,7.8151,356000.0
2009-01-28 10:30:00,10.29,10.35,10.28,10.29,376300.0,7.8151,7.8607,7.8075,7.8151,376300.0
2009-01-28 10:40:00,10.3,10.32,10.28,10.31,194500.0,7.8227,7.8379,7.8075,7.8303,194500.0
2009-01-28 10:50:00,10.3,10.3,10.26,10.29,157700.0,7.8227,7.8227,7.7923,7.8151,157700.0
2009-01-28 11:00:00,10.29,10.3,10.26,10.3,279600.0,7.8151,7.8227,7.7923,7.8227,279600.0
2009-01-28 11:10:00,10.3,10.31,10.23,10.28,768400.0,7.8227,7.8303,7.7696,7.8075,768400.0
2009-01-28 11:20:00,10.27,10.33,10.27,10.29,313300.0,7.7999,7.8455,7.7999,7.8151,313300.0
2009-01-28 11:30:00,10.3,10.31,10.26,10.27,258000.0,7.8227,7.8303,7.7923,7.7999,258000.0
2009-01-28 11:40:00,10.26,10.3,10.26,10.26,232800.0,7.7923,7.8227,7.7923,7.7923,232800.0
2009-01-28 11:50:00,10.27,10.3,10.27,10.28,77600.0,7.7999,7.8227,7.7999,7.8075,77600.0
2009-01-28 12:00:00,10.28,10.32,10.28,10.31,138400.0,7.8075,7.8379,7.8075,7.8303,138400.0
2009-01-28 12:10:00,10.31,10.34,10.3,10.32,341000.0,7.8303,7.8531,7.8227,7.8379,341000.0
2009-01-28 12:20:00,10.32,10.35,10.32,10.35,66400.0,7.8379,7.8607,7.8379,7.8607,66400.0
2009-01-28 12:30:00,10.35,10.35,10.33,10.34,97300.0,7.8607,7.8607,7.8455,7.8531,97300.0
2009-01-28 12:40:00,10.34,10.35,10.3,10.31,238500.0,7.8531,7.8607,7.8227,7.8303,238500.0
2009-01-28 12:50:00,10.31,10.32,10.31,10.31,85300.0,7.8303,7.8379,7.8303,7.8303,85300.0
2009-01-28 13:00:00,10.32,10.36,10.29,10.36,229800.0,7.8379,7.8683,7.8151,7.8683,229800.0
2009-01-28 13:10:00,10.35,10.38,10.35,10.35,170200.0,7.8607,7.8835,7.8607,7.8607,170200.0
2009-01-28 13:20:00,10.35,10.42,10.35,10.42,145600.0,7.8607,7.9139,7.8607,7.9139,145600.0
2009-01-28 13:30:00,10.41,10.45,10.41,10.42,195000.0,7.9063,7.9366,7.9063,7.9139,195000.0
2009-01-28 13:40:00,10.43,10.44,10.41,10.43,174800.0,7.9214,7.929,7.9063,7.9214,174800.0
2009-01-28 13:50:00,10.44,10.45,10.4,10.4,111000.0,7.929,7.9366,7.8987,7.8987,111000.0
2009-01-28 14:00:00,10.4,10.41,10.35,10.38,396800.0,7.8987,7.9063,7.8607,7.8835,396800.0
2009-01-28 14:10:00,10.37,10.44,10.33,10.42,323500.0,7.8759,7.929,7.8455,7.9139,323500.0
2009-01-28 14:20:00,10.42,10.47,10.37,10.44,693700.0,7.9139,7.9518,7.8759,7.929,693700.0
2009-01-28 14:30:00,10.45,10.45,10.34,10.37,410900.0,7.9366,7.9366,7.8531,7.8759,410900.0
2009-01-28 14:40:00,10.38,10.41,10.35,10.39,361700.0,7.8835,7.9063,7.8607,7.8911,361700.0
2009-01-28 14:50:00,10.39,10.43,10.34,10.43,259800.0,7.8911,7.9214,7.8531,7.9214,259800.0
2009-01-28 15:00:00,10.43,10.46,10.32,10.36,340400.0,7.9214,7.9442,7.8379,7.8683,340400.0
2009-01-28 15:10:00,10.37,10.38,10.31,10.32,559500.0,7.8759,7.8835,7.8303,7.8379,559500.0
2009-01-28 15:20:00,10.33,10.34,10.22,10.26,585100.0,7.8455,7.8531,7.762,7.7923,585100.0
2009-01-28 15:30:00,10.25,10.32,10.23,10.3,581400.0,7.7847,7.8379,7.7696,7.8227,581400.0
2009-01-28 15:40:00,10.29,10.35,10.28,10.35,397400.0,7.8151,7.8607,7.8075,7.8607,397400.0
2009-01-28 15:50:00,10.35,10.39,10.34,10.37,1178100.0,7.8607,7.8911,7.8531,7.8759,1178100.0
2009-01-29 09:30:00,10.12,10.2,9.77,9.78,1403700.0,7.686,7.7468,7.4202,7.4278,1403700.0
2009-01-29 09:40:00,9.78,9.83,9.69,9.74,2532300.0,7.4278,7.4658,7.3594,7.3974,2532300.0
2009-01-29 09:50:00,9.75,9.77,9.69,9.7,1066500.0,7.405,7.4202,7.3594,7.367,1066500.0
2009-01-29 10:00:00,9.69,9.73,9.64,9.68,1513900.0,7.3594,7.3898,7.3215,7.3518,1513900.0
2009-01-29 10:10:00,9.69,9.75,9.67,9.74,1054200.0,7.3594,7.405,7.3442,7.3974,1054200.0
2009-01-29 10:20:00,9.74,9.75,9.6,9.63,668100.0,7.3974,7.405,7.2911,7.3139,668100.0
2009-01-29 10:30:00,9.63,9.64,9.52,9.57,661900.0,7.3139,7.3215,7.2303,7.2683,661900.0
2009-01-29 10:40:00,9.57,9.63,9.54,9.58,598500.0,7.2683,7.3139,7.2455,7.2759,598500.0
2009-01-29 10:50:00,9.59,9.72,9.58,9.7,520500.0,7.2835,7.3822,7.2759,7.367,520500.0
2009-01-29 11:00:00,9.7,9.71,9.66,9.69,426000.0,7.367,7.3746,7.3366,7.3594,426000.0
2009-01-29 11:10:00,9.69,9.72,9.67,9.69,376800.0,7.3594,7.3822,7.3442,7.3594,376800.0
2009-01-29 11:20:00,9.69,9.7,9.65,9.69,366700.0,7.3594,7.367,7.329,7.3594,366700.0
2009-01-29 11:30:00,9.68,9.7,9.65,9.67,328300.0,7.3518,7.367,7.329,7.3442,328300.0
2009-01-29 11:40:00,9.68,9.68,9.59,9.6,347100.0,7.3518,7.3518,7.2835,7.2911,347100.0
2009-01-29 11:50:00,9.59,9.65,9.59,9.62,209900.0,7.2835,7.329,7.2835,7.3063,209900.0
2009-01-29 12:00:00,9.61,9.63,9.58,9.61,316800.0,7.2987,7.3139,7.2759,7.2987,316800.0
2009-01-29 12:10:00,9.61,9.64,9.6,9.61,298600.0,7.2987,7.3215,7.2911,7.2987,298600.0
2009-01-29 12:20:00,9.62,9.66,9.62,9.65,254900.0,7.3063,7.3366,7.3063,7.329,254900.0
2009-01-29 12:30:00,9.66,9.68,9.65,9.66,212900.0,7.3366,7.3518,7.329,7.3366,212900.0
2009-01-29 12:40:00,9.66,9.66,9.62,9.64,133300.0,7.3366,7.3366,7.3063,7.3215,133300.0
2009-01-29 12:50:00,9.64,9.65,9.51,9.54,621600.0,7.3215,7.329,7.2227,7.2455,621600.0
2009-01-29 13:00:00,9.53,9.54,9.47,9.54,354500.0,7.2379,7.2455,7.1923,7.2455,354500.0
2009-01-29 13:10:00,9.53,9.6,9.53,9.6,198500.0,7.2379,7.2911,7.2379,7.2911,198500.0
2009-01-29 13:20:00,9.6,9.6,9.56,9.59,229500.0,7.2911,7.2911,7.2607,7.2835,229500.0
2009-01-29 13:30:00,9.59,9.59,9.51,9.53,354600.0,7.2835,7.2835,7.2227,7.2379,354600.0
2009-01-29 13:40:00,9.53,9.58,9.52,9.52,386800.0,7.2379,7.2759,7.2303,7.2303,386800.0
2009-01-29 13:50:00,9.53,9.58,9.49,9.57,255800.0,7.2379,7.2759,7.2075,7.2683,255800.0
2009-01-29 14:00:00,9.57,9.6,9.55,9.57,189200.0,7.2683,7.2911,7.2531,7.2683,189200.0
2009-01-29 14:10:00,9.58,9.6,9.54,9.58,555300.0,7.2759,7.2911,7.2455,7.2759,555300.0
2009-01-29 14:20:00,9.58,9.63,9.56,9.63,265800.0,7.2759,7.3139,7.2607,7.3139,265800.0
2009-01-29 14:30:00,9.62,9.63,9.56,9.6,555600.0,7.3063,7.3139,7.2607,7.2911,555600.0
2009-01-29 14:40:00,9.61,9.65,9.59,9.61,282700.0,7.2987,7.329,7.2835,7.2987,282700.0
2009-01-29 14:50:00,9.61,9.61,9.55,9.56,426300.0,7.2987,7.2987,7.2531,7.2607,426300.0
2009-01-29 15:00:00,9.56,9.63,9.56,9.62,510400.0,7.2607,7.3139,7.2607,7.3063,510400.0
2009-01-29 15:10:00,9.62,9.65,9.6,9.64,330100.0,7.3063,7.329,7.2911,7.3215,330100.0
2009-01-29 15:20:00,9.65,9.65,9.57,9.6,393300.0,7.329,7.329,7.2683,7.2911,393300.0
2009-01-29 15:30:00,9.6,9.6,9.54,9.55,347400.0,7.2911,7.2911,7.2455,7.2531,347400.0
2009-01-29 15:40:00,9.54,9.61,9.54,9.58,420900.0,7.2455,7.2987,7.2455,7.2759,420900.0
2009-01-29 15:50:00,9.58,9.62,9.57,9.6,1380200.0,7.2759,7.3063,7.2683,7.2911,1380200.0
2009-01-30 09:30:00,9.7,9.87,9.66,9.84,750200.0,7.367,7.4961,7.3366,7.4734,750200.0
2009-01-30 09:40:00,9.84,9.87,9.77,9.79,725000.0,7.4734,7.4961,7.4202,7.4354,725000.0
2009-01-30 09:50:00,9.8,9.82,9.7,9.7,646700.0,7.443,7.4582,7.367,7.367,646700.0
2009-01-30 10:00:00,9.71,9.71,9.65,9.66,1203800.0,7.3746,7.3746,7.329,7.3366,1203800.0
2009-01-30 10:10:00,9.66,9.67,9.56,9.57,920700.0,7.3366,7.3442,7.2607,7.2683,920700.0
2009-01-30 10:20:00,9.57,9.6,9.54,9.54,660400.0,7.2683,7.2911,7.2455,7.2455,660400.0
2009-01-30 10:30:00,9.54,9.58,9.53,9.54,434100.0,7.2455,7.2759,7.2379,7.2455,434100.0
2009-01-30 10:40:00,9.54,9.55,9.49,9.5,321900.0,7.2455,7.2531,7.2075,7.2151,321900.0
2009-01-30 10:50:00,9.5,9.5,9.45,9.48,470600.0,7.2151,7.2151,7.1772,7.1999,470600.0
2009-01-30 11:00:00,9.48,9.56,9.48,9.5,387300.0,7.1999,7.2607,7.1999,7.2151,387300.0
2009-01-30 11:10:00,9.51,9.51,9.4,9.4,513900.0,7.2227,7.2227,7.1392,7.1392,513900.0
2009-01-30 11:20:00,9.4,9.41,9.32,9.34,791800.0,7.1392,7.1468,7.0784,7.0936,791800.0
2009-01-30 11:30:00,9.33,9.38,9.33,9.37,242000.0,7.086,7.124,7.086,7.1164,242000.0
2009-01-30 11:40:00,9.37,9.47,9.37,9.46,314100.0,7.1164,7.1923,7.1164,7.1847,314100.0
2009-01-30 11:50:00,9.46,9.47,9.41,9.43,341600.0,7.1847,7.1923,7.1468,7.162,341600.0
2009-01-30 12:00:00,9.43,9.45,9.41,9.45,366300.0,7.162,7.1772,7.1468,7.1772,366300.0
2009-01-30 12:10:00,9.45,9.52,9.45,9.48,233100.0,7.1772,7.2303,7.1772,7.1999,233100.0
2009-01-30 12:20:00,9.49,9.5,9.47,9.5,271300.0,7.2075,7.2151,7.1923,7.2151,271300.0
2009-01-30 12:30:00,9.5,9.51,9.49,9.49,220200.0,7.2151,7.2227,7.2075,7.2075,220200.0
2009-01-30 12:40:00,9.49,9.54,9.49,9.53,144700.0,7.2075,7.2455,7.2075,7.2379,144700.0
2009-01-30 12:50:00,9.53,9.55,9.52,9.55,420600.0,7.2379,7.2531,7.2303,7.2531,420600.0
2009-01-30 13:00:00,9.55,9.63,9.52,9.63,676800.0,7.2531,7.3139,7.2303,7.3139,676800.0
2009-01-30 13:10:00,9.63,9.64,9.54,9.57,298500.0,7.3139,7.3215,7.2455,7.2683,298500.0
2009-01-30 13:20:00,9.57,9.6,9.49,9.53,224600.0,7.2683,7.2911,7.2075,7.2379,224600.0
2009-01-30 13:30:00,9.53,9.53,9.46,9.49,300600.0,7.2379,7.2379,7.1847,7.2075,300600.0
2009-01-30 13:40:00,9.48,9.5,9.45,9.47,276900.0,7.1999,7.2151,7.1772,7.1923,276900.0
2009-01-30 13:50:00,9.46,9.5,9.45,9.49,227600.0,7.1847,7.2151,7.1772,7.2075,227600.0
2009-01-30 14:00:00,9.49,9.52,9.48,9.48,321700.0,7.2075,7.2303,7.1999,7.1999,321700.0
2009-01-30 14:10:00,9.49,9.54,9.45,9.47,458500.0,7.2075,7.2455,7.1772,7.1923,458500.0
2009-01-30 14:20:00,9.48,9.56,9.46,9.52,263700.0,7.1999,7.2607,7.1847,7.2303,263700.0
2009-01-30 14:30:00,9.52,9.55,9.5,9.52,143200.0,7.2303,7.2531,7.2151,7.2303,143200.0
2009-01-30 14:40:00,9.52,9.52,9.48,9.49,156100.0,7.2303,7.2303,7.1999,7.2075,156100.0
2009-01-30 14:50:00,9.5,9.5,9.4,9.43,560000.0,7.2151,7.2151,7.1392,7.162,560000.0
2009-01-30 15:00:00,9.44,9.46,9.42,9.43,280300.0,7.1696,7.1847,7.1544,7.162,280300.0
2009-01-30 15:10:00,9.42,9.47,9.41,9.41,561200.0,7.1544,7.1923,7.1468,7.1468,561200.0
2009-01-30 15:20:00,9.42,9.43,9.38,9.38,562000.0,7.1544,7.162,7.124,7.124,562000.0
2009-01-30 15:30:00,9.38,9.41,9.31,9.37,660400.0,7.124,7.1468,7.0708,7.1164,660400.0
2009-01-30 15:40:00,9.37,9.45,9.35,9.41,1017400.0,7.1164,7.1772,7.1012,7.1468,1017400.0
2009-01-30 15:50:00,9.42,9.44,9.36,9.37,1560700.0,7.1544,7.1696,7.1088,7.1164,1560700.0
2009-02-02 09:30:00,9.25,9.4,9.07,9.28,1468200.0,7.0253,7.1392,6.8885,7.048,1468200.0
2009-02-02 09:40:00,9.28,9.49,9.2,9.39,1506900.0,7.048,7.2075,6.9873,7.1316,1506900.0
2009-02-02 09:50:00,9.39,9.41,9.27,9.33,1123100.0,7.1316,7.1468,7.0404,7.086,1123100.0
2009-02-02 10:00:00,9.33,9.5,9.33,9.44,1180700.0,7.086,7.2151,7.086,7.1696,1180700.0
2009-02-02 10:10:00,9.43,9.52,9.42,9.49,1356700.0,7.162,7.2303,7.1544,7.2075,1356700.0
2009-02-02 10:20:00,9.5,9.5,9.41,9.42,637800.0,7.2151,7.2151,7.1468,7.1544,637800.0
2009-02-02 10:30:00,9.41,9.43,9.33,9.42,649800.0,7.1468,7.162,7.086,7.1544,649800.0
2009-02-02 10:40:00,9.42,9.44,9.39,9.4,502300.0,7.1544,7.1696,7.1316,7.1392,502300.0
2009-02-02 10:50:00,9.4,9.43,9.37,9.4,760100.0,7.1392,7.162,7.1164,7.1392,760100.0
2009-02-02 11:00:00,9.41,9.41,9.32,9.32,276700.0,7.1468,7.1468,7.0784,7.0784,276700.0
2009-02-02 11:10:00,9.33,9.41,9.32,9.41,828900.0,7.086,7.1468,7.0784,7.1468,828900.0
2009-02-02 11:20:00,9.4,9.41,9.33,9.34,291900.0,7.1392,7.1468,7.086,7.0936,291900.0
2009-02-02 11:30:00,9.35,9.35,9.28,9.28,418300.0,7.1012,7.1012,7.048,7.048,418300.0
2009-02-02 11:40:00,9.28,9.34,9.27,9.34,150900.0,7.048,7.0936,7.0404,7.0936,150900.0
2009-02-02 11:50:00,9.33,9.35,9.28,9.31,226500.0,7.086,7.1012,7.048,7.0708,226500.0
2009-02-02 12:00:00,9.32,9.37,9.23,9.26,580800.0,7.0784,7.1164,7.0101,7.0328,580800.0
2009-02-02 12:10:00,9.26,9.29,9.22,9.29,370200.0,7.0328,7.0556,7.0025,7.0556,370200.0
2009-02-02 12:20:00,9.29,9.35,9.27,9.34,312400.0,7.0556,7.1012,7.0404,7.0936,312400.0
2009-02-02 12:30:00,9.34,9.41,9.34,9.41,285400.0,7.0936,7.1468,7.0936,7.1468,285400.0
2009-02-02 12:40:00,9.41,9.43,9.39,9.39,296100.0,7.1468,7.162,7.1316,7.1316,296100.0
2009-02-02 12:50:00,9.4,9.43,9.39,9.42,209500.0,7.1392,7.162,7.1316,7.1544,209500.0
2009-02-02 13:00:00,9.43,9.43,9.36,9.37,285000.0,7.162,7.162,7.1088,7.1164,285000.0
2009-02-02 13:10:00,9.36,9.38,9.34,9.35,354000.0,7.1088,7.124,7.0936,7.1012,354000.0
2009-02-02 13:20:00,9.36,9.38,9.33,9.35,197200.0,7.1088,7.124,7.086,7.1012,197200.0
2009-02-02 13:30:00,9.34,9.37,9.33,9.34,126000.0,7.0936,7.1164,7.086,7.0936,126000.0
2009-02-02 13:40:00,9.35,9.38,9.34,9.37,211500.0,7.1012,7.124,7.0936,7.1164,211500.0
2009-02-02 13:50:00,9.36,9.37,9.25,9.27,454500.0,7.1088,7.1164,7.0253,7.0404,454500.0
2009-02-02 14:00:00,9.27,9.28,9.22,9.22,385100.0,7.0404,7.048,7.0025,7.0025,385100.0
2009-02-02 14:10:00,9.22,9.24,9.2,9.23,235500.0,7.0025,7.0177,6.9873,7.0101,235500.0
2009-02-02 14:20:00,9.23,9.23,9.15,9.18,445800.0,7.0101,7.0101,6.9493,6.9721,445800.0
2009-02-02 14:30:00,9.18,9.18,9.12,9.13,437300.0,6.9721,6.9721,6.9265,6.9341,437300.0
2009-02-02 14:40:00,9.13,9.18,9.13,9.16,274200.0,6.9341,6.9721,6.9341,6.9569,274200.0
2009-02-02 14:50:00,9.17,9.2,9.13,9.15,717300.0,6.9645,6.9873,6.9341,6.9493,717300.0
2009-02-02 15:00:00,9.15,9.21,9.14,9.19,737100.0,6.9493,6.9949,6.9417,6.9797,737100.0
2009-02-02 15:10:00,9.21,9.25,9.18,9.25,589400.0,6.9949,7.0253,6.9721,7.0253,589400.0
2009-02-02 15:20:00,9.24,9.29,9.24,9.28,461600.0,7.0177,7.0556,7.0177,7.048,461600.0
2009-02-02 15:30:00,9.29,9.41,9.27,9.41,1257600.0,7.0556,7.1468,7.0404,7.1468,1257600.0
2009-02-02 15:40:00,9.41,9.45,9.35,9.36,727700.0,7.1468,7.1772,7.1012,7.1088,727700.0
2009-02-02 15:50:00,9.36,9.41,9.36,9.4,1503800.0,7.1088,7.1468,7.1088,7.1392,1503800.0
2009-02-03 09:30:00,9.4,9.44,9.24,9.29,535500.0,7.1392,7.1696,7.0177,7.0556,535500.0
2009-02-03 09:40:00,9.29,9.35,9.13,9.17,863100.0,7.0556,7.1012,6.9341,6.9645,863100.0
2009-02-03 09:50:00,9.18,9.21,9.15,9.19,646000.0,6.9721,6.9949,6.9493,6.9797,646000.0
2009-02-03 10:00:00,9.19,9.29,9.19,9.26,710900.0,6.9797,7.0556,6.9797,7.0328,710900.0
2009-02-03 10:10:00,9.27,9.34,9.21,9.23,519700.0,7.0404,7.0936,6.9949,7.0101,519700.0
2009-02-03 10:20:00,9.23,9.31,9.23,9.3,387100.0,7.0101,7.0708,7.0101,7.0632,387100.0
2009-02-03 10:30:00,9.3,9.43,9.29,9.39,685700.0,7.0632,7.162,7.0556,7.1316,685700.0
2009-02-03 10:40:00,9.38,9.49,9.38,9.47,804800.0,7.124,7.2075,7.124,7.1923,804800.0
2009-02-03 10:50:00,9.48,9.49,9.41,9.45,434000.0,7.1999,7.2075,7.1468,7.1772,434000.0
2009-02-03 11:00:00,9.45,9.5,9.43,9.48,828300.0,7.1772,7.2151,7.162,7.1999,828300.0
2009-02-03 11:10:00,9.48,9.5,9.41,9.42,648800.0,7.1999,7.2151,7.1468,7.1544,648800.0
2009-02-03 11:20:00,9.42,9.43,9.38,9.4,392100.0,7.1544,7.162,7.124,7.1392,392100.0
2009-02-03 11:30:00,9.39,9.39,9.33,9.34,457800.0,7.1316,7.1316,7.086,7.0936,457800.0
2009-02-03 11:40:00,9.34,9.36,9.33,9.36,187800.0,7.0936,7.1088,7.086,7.1088,187800.0
2009-02-03 11:50:00,9.35,9.42,9.35,9.39,496100.0,7.1012,7.1544,7.1012,7.1316,496100.0
2009-02-03 12:00:00,9.39,9.39,9.32,9.33,368000.0,7.1316,7.1316,7.0784,7.086,368000.0
2009-02-03 12:10:00,9.32,9.33,9.27,9.28,739200.0,7.0784,7.086,7.0404,7.048,739200.0
2009-02-03 12:20:00,9.28,9.3,9.26,9.28,451200.0,7.048,7.0632,7.0328,7.048,451200.0
2009-02-03 12:30:00,9.28,9.32,9.28,9.3,180600.0,7.048,7.0784,7.048,7.0632,180600.0
2009-02-03 12:40:00,9.3,9.32,9.29,9.3,304700.0,7.0632,7.0784,7.0556,7.0632,304700.0
2009-02-03 12:50:00,9.3,9.3,9.25,9.26,233300.0,7.0632,7.0632,7.0253,7.0328,233300.0
2009-02-03 13:00:00,9.25,9.28,9.23,9.27,340000.0,7.0253,7.048,7.0101,7.0404,340000.0
2009-02-03 13:10:00,9.27,9.27,9.23,9.26,302400.0,7.0404,7.0404,7.0101,7.0328,302400.0
2009-02-03 13:20:00,9.26,9.28,9.24,9.26,236100.0,7.0328,7.048,7.0177,7.0328,236100.0
2009-02-03 13:30:00,9.26,9.35,9.24,9.34,693600.0,7.0328,7.1012,7.0177,7.0936,693600.0
2009-02-03 13:40:00,9.35,9.37,9.34,9.35,449100.0,7.1012,7.1164,7.0936,7.1012,449100.0
2009-02-03 13:50:00,9.35,9.37,9.31,9.36,249800.0,7.1012,7.1164,7.0708,7.1088,249800.0
2009-02-03 14:00:00,9.37,9.44,9.36,9.43,292000.0,7.1164,7.1696,7.1088,7.162,292000.0
2009-02-03 14:10:00,9.44,9.49,9.42,9.48,433200.0,7.1696,7.2075,7.1544,7.1999,433200.0
2009-02-03 14:20:00,9.49,9.49,9.45,9.45,352700.0,7.2075,7.2075,7.1772,7.1772,352700.0
2009-02-03 14:30:00,9.46,9.5,9.45,9.47,359500.0,7.1847,7.2151,7.1772,7.1923,359500.0
2009-02-03 14:40:00,9.48,9.51,9.48,9.48,351000.0,7.1999,7.2227,7.1999,7.1999,351000.0
2009-02-03 14:50:00,9.48,9.5,9.44,9.44,456700.0,7.1999,7.2151,7.1696,7.1696,456700.0
2009-02-03 15:00:00,9.44,9.51,9.43,9.51,374100.0,7.1696,7.2227,7.162,7.2227,374100.0
2009-02-03 15:10:00,9.51,9.54,9.5,9.53,631700.0,7.2227,7.2455,7.2151,7.2379,631700.0
2009-02-03 15:20:00,9.52,9.58,9.51,9.57,470700.0,7.2303,7.2759,7.2227,7.2683,470700.0
2009-02-03 15:30:00,9.57,9.59,9.49,9.53,1032400.0,7.2683,7.2835,7.2075,7.2379,1032400.0
2009-02-03 15:40:00,9.53,9.54,9.49,9.51,739100.0,7.2379,7.2455,7.2075,7.2227,739100.0
2009-02-03 15:50:00,9.51,9.59,9.5,9.58,1458800.0,7.2227,7.2835,7.2151,7.2759,1458800.0
2009-02-04 09:30:00,9.56,9.61,9.46,9.6,416700.0,7.2607,7.2987,7.1847,7.2911,416700.0
2009-02-04 09:40:00,9.6,9.73,9.6,9.69,505700.0,7.2911,7.3898,7.2911,7.3594,505700.0
2009-02-04 09:50:00,9.68,9.78,9.64,9.77,466400.0,7.3518,7.4278,7.3215,7.4202,466400.0
2009-02-04 10:00:00,9.78,9.97,9.78,9.84,1156200.0,7.4278,7.5721,7.4278,7.4734,1156200.0
2009-02-04 10:10:00,9.83,9.94,9.82,9.87,645500.0,7.4658,7.5493,7.4582,7.4961,645500.0
2009-02-04 10:20:00,9.86,9.93,9.81,9.93,380300.0,7.4885,7.5417,7.4506,7.5417,380300.0
2009-02-04 10:30:00,9.93,10.13,9.91,10.1,1133600.0,7.5417,7.6936,7.5265,7.6708,1133600.0
2009-02-04 10:40:00,10.1,10.12,10.06,10.09,704000.0,7.6708,7.686,7.6404,7.6632,704000.0
2009-02-04 10:50:00,10.1,10.22,10.08,10.21,915600.0,7.6708,7.762,7.6556,7.7544,915600.0
2009-02-04 11:00:00,10.2,10.23,10.17,10.18,603600.0,7.7468,7.7696,7.724,7.7316,603600.0
2009-02-04 11:10:00,10.18,10.23,10.09,10.09,931400.0,7.7316,7.7696,7.6632,7.6632,931400.0
2009-02-04 11:20:00,10.09,10.14,10.07,10.11,403700.0,7.6632,7.7012,7.648,7.6784,403700.0
2009-02-04 11:30:00,10.12,10.16,10.1,10.1,316700.0,7.686,7.7164,7.6708,7.6708,316700.0
2009-02-04 11:40:00,10.1,10.12,10.06,10.07,386800.0,7.6708,7.686,7.6404,7.648,386800.0
2009-02-04 11:50:00,10.07,10.14,10.06,10.14,218000.0,7.648,7.7012,7.6404,7.7012,218000.0
2009-02-04 12:00:00,10.14,10.2,10.14,10.18,433600.0,7.7012,7.7468,7.7012,7.7316,433600.0
2009-02-04 12:10:00,10.18,10.19,10.17,10.19,167500.0,7.7316,7.7392,7.724,7.7392,167500.0
2009-02-04 12:20:00,10.18,10.19,10.11,10.11,500300.0,7.7316,7.7392,7.6784,7.6784,500300.0
2009-02-04 12:30:00,10.11,10.12,10.09,10.09,162900.0,7.6784,7.686,7.6632,7.6632,162900.0
2009-02-04 12:40:00,10.09,10.1,10.07,10.09,384400.0,7.6632,7.6708,7.648,7.6632,384400.0
2009-02-04 12:50:00,10.1,10.1,10.02,10.03,194100.0,7.6708,7.6708,7.6101,7.6177,194100.0
2009-02-04 13:00:00,10.03,10.05,9.99,10.04,401400.0,7.6177,7.6328,7.5873,7.6252,401400.0
2009-02-04 13:10:00,10.05,10.06,10.01,10.03,263800.0,7.6328,7.6404,7.6025,7.6177,263800.0
2009-02-04 13:20:00,10.04,10.1,10.03,10.09,407100.0,7.6252,7.6708,7.6177,7.6632,407100.0
2009-02-04 13:30:00,10.09,10.13,10.0,10.0,451000.0,7.6632,7.6936,7.5949,7.5949,451000.0
2009-02-04 13:40:00,10.0,10.01,9.91,9.92,779800.0,7.5949,7.6025,7.5265,7.5341,779800.0
2009-02-04 13:50:00,9.92,9.94,9.83,9.88,1023700.0,7.5341,7.5493,7.4658,7.5037,1023700.0
2009-02-04 14:00:00,9.89,9.94,9.84,9.89,690100.0,7.5113,7.5493,7.4734,7.5113,690100.0
2009-02-04 14:10:00,9.88,9.95,9.87,9.92,372400.0,7.5037,7.5569,7.4961,7.5341,372400.0
2009-02-04 14:20:00,9.93,9.94,9.84,9.86,396800.0,7.5417,7.5493,7.4734,7.4885,396800.0
2009-02-04 14:30:00,9.86,9.88,9.84,9.86,468800.0,7.4885,7.5037,7.4734,7.4885,468800.0
2009-02-04 14:40:00,9.87,9.89,9.82,9.85,428200.0,7.4961,7.5113,7.4582,7.4809,428200.0
2009-02-04 14:50:00,9.85,9.91,9.83,9.9,590800.0,7.4809,7.5265,7.4658,7.5189,590800.0
2009-02-04 15:00:00,9.9,9.97,9.84,9.95,715200.0,7.5189,7.5721,7.4734,7.5569,715200.0
2009-02-04 15:10:00,9.95,9.96,9.88,9.93,459200.0,7.5569,7.5645,7.5037,7.5417,459200.0
2009-02-04 15:20:00,9.93,9.93,9.85,9.86,763400.0,7.5417,7.5417,7.4809,7.4885,763400.0
2009-02-04 15:30:00,9.86,9.89,9.82,9.87,869900.0,7.4885,7.5113,7.4582,7.4961,869900.0
2009-02-04 15:40:00,9.86,9.91,9.85,9.86,888200.0,7.4885,7.5265,7.4809,7.4885,888200.0
2009-02-04 15:50:00,9.86,9.88,9.83,9.83,1270500.0,7.4885,7.5037,7.4658,7.4658,1270500.0
2009-02-05 09:30:00,9.7,9.78,9.66,9.78,494900.0,7.367,7.4278,7.3366,7.4278,494900.0
2009-02-05 09:40:00,9.79,9.97,9.79,9.96,879900.0,7.4354,7.5721,7.4354,7.5645,879900.0
2009-02-05 09:50:00,9.95,9.98,9.83,9.83,892900.0,7.5569,7.5797,7.4658,7.4658,892900.0
2009-02-05 10:00:00,9.83,9.93,9.82,9.88,730800.0,7.4658,7.5417,7.4582,7.5037,730800.0
2009-02-05 10:10:00,9.88,9.99,9.85,9.96,569000.0,7.5037,7.5873,7.4809,7.5645,569000.0
2009-02-05 10:20:00,9.95,10.04,9.95,9.95,433700.0,7.5569,7.6252,7.5569,7.5569,433700.0
2009-02-05 10:30:00,9.95,10.09,9.92,10.09,392900.0,7.5569,7.6632,7.5341,7.6632,392900.0
2009-02-05 10:40:00,10.08,10.19,10.08,10.13,799700.0,7.6556,7.7392,7.6556,7.6936,799700.0
2009-02-05 10:50:00,10.12,10.23,10.11,10.15,763600.0,7.686,7.7696,7.6784,7.7088,763600.0
2009-02-05 11:00:00,10.15,10.22,10.12,10.21,572600.0,7.7088,7.762,7.686,7.7544,572600.0
2009-02-05 11:10:00,10.21,10.23,10.09,10.11,1003400.0,7.7544,7.7696,7.6632,7.6784,1003400.0
2009-02-05 11:20:00,10.1,10.12,10.04,10.05,775100.0,7.6708,7.686,7.6252,7.6328,775100.0
2009-02-05 11:30:00,10.04,10.16,10.04,10.14,411400.0,7.6252,7.7164,7.6252,7.7012,411400.0
2009-02-05 11:40:00,10.14,10.15,10.09,10.1,373000.0,7.7012,7.7088,7.6632,7.6708,373000.0
2009-02-05 11:50:00,10.1,10.16,10.08,10.16,366100.0,7.6708,7.7164,7.6556,7.7164,366100.0
2009-02-05 12:00:00,10.16,10.26,10.15,10.24,658400.0,7.7164,7.7923,7.7088,7.7771,658400.0
2009-02-05 12:10:00,10.24,10.3,10.22,10.24,458100.0,7.7771,7.8227,7.762,7.7771,458100.0
2009-02-05 12:20:00,10.25,10.29,10.22,10.23,378200.0,7.7847,7.8151,7.762,7.7696,378200.0
2009-02-05 12:30:00,10.23,10.25,10.17,10.2,429800.0,7.7696,7.7847,7.724,7.7468,429800.0
2009-02-05 12:40:00,10.21,10.28,10.2,10.25,359000.0,7.7544,7.8075,7.7468,7.7847,359000.0
2009-02-05 12:50:00,10.26,10.27,10.18,10.26,262200.0,7.7923,7.7999,7.7316,7.7923,262200.0
2009-02-05 13:00:00,10.26,10.29,10.21,10.24,316400.0,7.7923,7.8151,7.7544,7.7771,316400.0
2009-02-05 13:10:00,10.25,10.26,10.17,10.18,332100.0,7.7847,7.7923,7.724,7.7316,332100.0
2009-02-05 13:20:00,10.18,10.21,10.16,10.19,258700.0,7.7316,7.7544,7.7164,7.7392,258700.0
2009-02-05 13:30:00,10.18,10.22,10.16,10.2,231900.0,7.7316,7.762,7.7164,7.7468,231900.0
2009-02-05 13:40:00,10.19,10.23,10.17,10.21,190200.0,7.7392,7.7696,7.724,7.7544,190200.0
2009-02-05 13:50:00,10.21,10.23,10.17,10.19,246400.0,7.7544,7.7696,7.724,7.7392,246400.0
2009-02-05 14:00:00,10.19,10.26,10.18,10.25,106400.0,7.7392,7.7923,7.7316,7.7847,106400.0
2009-02-05 14:10:00,10.25,10.25,10.18,10.2,595800.0,7.7847,7.7847,7.7316,7.7468,595800.0
2009-02-05 14:20:00,10.21,10.25,10.2,10.25,339700.0,7.7544,7.7847,7.7468,7.7847,339700.0
2009-02-05 14:30:00,10.25,10.3,10.22,10.29,373900.0,7.7847,7.8227,7.762,7.8151,373900.0
2009-02-05 14:40:00,10.28,10.3,10.24,10.24,349100.0,7.8075,7.8227,7.7771,7.7771,349100.0
2009-02-05 14:50:00,10.25,10.25,10.12,10.16,893200.0,7.7847,7.7847,7.686,7.7164,893200.0
2009-02-05 15:00:00,10.16,10.2,10.06,10.07,640500.0,7.7164,7.7468,7.6404,7.648,640500.0
2009-02-05 15:10:00,10.07,10.17,10.06,10.12,790300.0,7.648,7.724,7.6404,7.686,790300.0
2009-02-05 15:20:00,10.11,10.17,10.1,10.15,468200.0,7.6784,7.724,7.6708,7.7088,468200.0
2009-02-05 15:30:00,10.16,10.18,10.09,10.11,459100.0,7.7164,7.7316,7.6632,7.6784,459100.0
2009-02-05 15:40:00,10.12,10.21,10.11,10.19,846000.0,7.686,7.7544,7.6784,7.7392,846000.0
2009-02-05 15:50:00,10.19,10.23,10.15,10.22,1897400.0,7.7392,7.7696,7.7088,7.762,1897400.0
2009-02-06 09:30:00,10.23,10.46,10.14,10.42,702900.0,7.7696,7.9442,7.7012,7.9139,702900.0
2009-02-06 09:40:00,10.42,10.5,10.38,10.42,593600.0,7.9139,7.9746,7.8835,7.9139,593600.0
2009-02-06 09:50:00,10.43,10.48,10.39,10.46,426400.0,7.9214,7.9594,7.8911,7.9442,426400.0
2009-02-06 10:00:00,10.46,10.47,10.36,10.37,573000.0,7.9442,7.9518,7.8683,7.8759,573000.0
2009-02-06 10:10:00,10.37,10.42,10.35,10.39,602600.0,7.8759,7.9139,7.8607,7.8911,602600.0
2009-02-06 10:20:00,10.4,10.4,10.32,10.38,423200.0,7.8987,7.8987,7.8379,7.8835,423200.0
2009-02-06 10:30:00,10.38,10.39,10.32,10.35,405300.0,7.8835,7.8911,7.8379,7.8607,405300.0
2009-02-06 10:40:00,10.34,10.37,10.31,10.37,234700.0,7.8531,7.8759,7.8303,7.8759,234700.0
2009-02-06 10:50:00,10.37,10.45,10.36,10.39,309800.0,7.8759,7.9366,7.8683,7.8911,309800.0
2009-02-06 11:00:00,10.39,10.51,10.39,10.46,416800.0,7.8911,7.9822,7.8911,7.9442,416800.0
2009-02-06 11:10:00,10.47,10.5,10.44,10.44,306900.0,7.9518,7.9746,7.929,7.929,306900.0
2009-02-06 11:20:00,10.44,10.45,10.38,10.39,330700.0,7.929,7.9366,7.8835,7.8911,330700.0
2009-02-06 11:30:00,10.39,10.4,10.37,10.4,365500.0,7.8911,7.8987,7.8759,7.8987,365500.0
2009-02-06 11:40:00,10.4,10.42,10.38,10.39,254800.0,7.8987,7.9139,7.8835,7.8911,254800.0
2009-02-06 11:50:00,10.38,10.4,10.38,10.4,149400.0,7.8835,7.8987,7.8835,7.8987,149400.0
2009-02-06 12:00:00,10.4,10.4,10.36,10.39,164300.0,7.8987,7.8987,7.8683,7.8911,164300.0
2009-02-06 12:10:00,10.39,10.4,10.35,10.35,122300.0,7.8911,7.8987,7.8607,7.8607,122300.0
2009-02-06 12:20:00,10.35,10.4,10.35,10.36,81900.0,7.8607,7.8987,7.8607,7.8683,81900.0
2009-02-06 12:30:00,10.36,10.41,10.35,10.4,138200.0,7.8683,7.9063,7.8607,7.8987,138200.0
2009-02-06 12:40:00,10.4,10.4,10.38,10.39,202100.0,7.8987,7.8987,7.8835,7.8911,202100.0
2009-02-06 12:50:00,10.39,10.4,10.38,10.39,181500.0,7.8911,7.8987,7.8835,7.8911,181500.0
2009-02-06 13:00:00,10.4,10.41,10.38,10.4,326100.0,7.8987,7.9063,7.8835,7.8987,326100.0
2009-02-06 13:10:00,10.4,10.46,10.39,10.45,422100.0,7.8987,7.9442,7.8911,7.9366,422100.0
2009-02-06 13:20:00,10.45,10.45,10.39,10.44,553300.0,7.9366,7.9366,7.8911,7.929,553300.0
2009-02-06 13:30:00,10.44,10.49,10.44,10.49,388500.0,7.929,7.967,7.929,7.967,388500.0
2009-02-06 13:40:00,10.48,10.48,10.43,10.47,428300.0,7.9594,7.9594,7.9214,7.9518,428300.0
2009-02-06 13:50:00,10.46,10.47,10.43,10.46,351600.0,7.9442,7.9518,7.9214,7.9442,351600.0
2009-02-06 14:00:00,10.46,10.48,10.43,10.43,326900.0,7.9442,7.9594,7.9214,7.9214,326900.0
2009-02-06 14:10:00,10.44,10.49,10.43,10.49,371700.0,7.929,7.967,7.9214,7.967,371700.0
2009-02-06 14:20:00,10.48,10.5,10.46,10.5,360300.0,7.9594,7.9746,7.9442,7.9746,360300.0
2009-02-06 14:30:00,10.48,10.5,10.44,10.45,357100.0,7.9594,7.9746,7.929,7.9366,357100.0
2009-02-06 14:40:00,10.45,10.48,10.43,10.45,183800.0,7.9366,7.9594,7.9214,7.9366,183800.0
2009-02-06 14:50:00,10.44,10.49,10.38,10.48,333500.0,7.929,7.967,7.8835,7.9594,333500.0
2009-02-06 15:00:00,10.49,10.49,10.38,10.39,508800.0,7.967,7.967,7.8835,7.8911,508800.0
2009-02-06 15:10:00,10.38,10.45,10.35,10.43,395400.0,7.8835,7.9366,7.8607,7.9214,395400.0
2009-02-06 15:20:00,10.43,10.47,10.39,10.45,472300.0,7.9214,7.9518,7.8911,7.9366,472300.0
2009-02-06 15:30:00,10.45,10.49,10.44,10.46,430900.0,7.9366,7.967,7.929,7.9442,430900.0
2009-02-06 15:40:00,10.46,10.5,10.43,10.44,889700.0,7.9442,7.9746,7.9214,7.929,889700.0
2009-02-06 15:50:00,10.45,10.49,10.39,10.44,1935800.0,7.9366,7.967,7.8911,7.929,1935800.0
2009-02-09 09:30:00,10.46,10.46,10.13,10.19,646200.0,7.9442,7.9442,7.6936,7.7392,646200.0
2009-02-09 09:40:00,10.19,10.28,10.14,10.28,468300.0,7.7392,7.8075,7.7012,7.8075,468300.0
2009-02-09 09:50:00,10.28,10.31,10.21,10.28,397200.0,7.8075,7.8303,7.7544,7.8075,397200.0
2009-02-09 10:00:00,10.29,10.29,10.17,10.24,516300.0,7.8151,7.8151,7.724,7.7771,516300.0
2009-02-09 10:10:00,10.23,10.34,10.22,10.22,647500.0,7.7696,7.8531,7.762,7.762,647500.0
2009-02-09 10:20:00,10.22,10.33,10.22,10.26,582900.0,7.762,7.8455,7.762,7.7923,582900.0
2009-02-09 10:30:00,10.26,10.4,10.25,10.4,519900.0,7.7923,7.8987,7.7847,7.8987,519900.0
2009-02-09 10:40:00,10.4,10.55,10.36,10.51,1030200.0,7.8987,8.0126,7.8683,7.9822,1030200.0
2009-02-09 10:50:00,10.51,10.53,10.41,10.49,519000.0,7.9822,7.9974,7.9063,7.967,519000.0
2009-02-09 11:00:00,10.49,10.55,10.46,10.55,565100.0,7.967,8.0126,7.9442,8.0126,565100.0
2009-02-09 11:10:00,10.55,10.56,10.47,10.51,524300.0,8.0126,8.0202,7.9518,7.9822,524300.0
2009-02-09 11:20:00,10.51,10.53,10.47,10.48,647000.0,7.9822,7.9974,7.9518,7.9594,647000.0
2009-02-09 11:30:00,10.49,10.49,10.4,10.42,438600.0,7.967,7.967,7.8987,7.9139,438600.0
2009-02-09 11:40:00,10.42,10.42,10.35,10.36,432100.0,7.9139,7.9139,7.8607,7.8683,432100.0
2009-02-09 11:50:00,10.36,10.43,10.36,10.41,316400.0,7.8683,7.9214,7.8683,7.9063,316400.0
2009-02-09 12:00:00,10.42,10.44,10.35,10.35,394400.0,7.9139,7.929,7.8607,7.8607,394400.0
2009-02-09 12:10:00,10.36,10.44,10.35,10.41,418300.0,7.8683,7.929,7.8607,7.9063,418300.0
2009-02-09 12:20:00,10.41,10.48,10.41,10.48,289500.0,7.9063,7.9594,7.9063,7.9594,289500.0
2009-02-09 12:30:00,10.48,10.48,10.39,10.39,192000.0,7.9594,7.9594,7.8911,7.8911,192000.0
2009-02-09 12:40:00,10.4,10.41,10.34,10.39,527100.0,7.8987,7.9063,7.8531,7.8911,527100.0
2009-02-09 12:50:00,10.39,10.41,10.33,10.34,755100.0,7.8911,7.9063,7.8455,7.8531,755100.0
2009-02-09 13:00:00,10.34,10.39,10.32,10.34,505400.0,7.8531,7.8911,7.8379,7.8531,505400.0
2009-02-09 13:10:00,10.34,10.35,10.3,10.3,441600.0,7.8531,7.8607,7.8227,7.8227,441600.0
2009-02-09 13:20:00,10.31,10.33,10.28,10.28,411300.0,7.8303,7.8455,7.8075,7.8075,411300.0
2009-02-09 13:30:00,10.28,10.29,10.22,10.28,366700.0,7.8075,7.8151,7.762,7.8075,366700.0
2009-02-09 13:40:00,10.28,10.31,10.26,10.29,381100.0,7.8075,7.8303,7.7923,7.8151,381100.0
2009-02-09 13:50:00,10.28,10.31,10.25,10.31,599300.0,7.8075,7.8303,7.7847,7.8303,599300.0
2009-02-09 14:00:00,10.31,10.31,10.28,10.28,629000.0,7.8303,7.8303,7.8075,7.8075,629000.0
2009-02-09 14:10:00,10.28,10.3,10.23,10.28,647000.0,7.8075,7.8227,7.7696,7.8075,647000.0
2009-02-09 14:20:00,10.28,10.3,10.17,10.2,844800.0,7.8075,7.8227,7.724,7.7468,844800.0
2009-02-09 14:30:00,10.21,10.26,10.2,10.21,1885400.0,7.7544,7.7923,7.7468,7.7544,1885400.0
2009-02-09 14:40:00,10.22,10.22,10.13,10.17,777000.0,7.762,7.762,7.6936,7.724,777000.0
2009-02-09 14:50:00,10.17,10.2,10.16,10.17,524900.0,7.724,7.7468,7.7164,7.724,524900.0
2009-02-09 15:00:00,10.17,10.19,10.12,10.12,498700.0,7.724,7.7392,7.686,7.686,498700.0
2009-02-09 15:10:00,10.12,10.18,10.12,10.15,1141300.0,7.686,7.7316,7.686,7.7088,1141300.0
2009-02-09 15:20:00,10.15,10.2,10.15,10.18,978000.0,7.7088,7.7468,7.7088,7.7316,978000.0
2009-02-09 15:30:00,10.18,10.19,10.14,10.15,1274500.0,7.7316,7.7392,7.7012,7.7088,1274500.0
2009-02-09 15:40:00,10.15,10.19,10.14,10.18,1136400.0,7.7088,7.7392,7.7012,7.7316,1136400.0
2009-02-09 15:50:00,10.19,10.27,10.18,10.18,1930300.0,7.7392,7.7999,7.7316,7.7316,1930300.0
2009-02-10 09:30:00,10.07,10.1,10.0,10.02,1136900.0,7.6954,7.7183,7.6419,7.6572,1136900.0
2009-02-10 09:40:00,10.03,10.33,10.02,10.22,2531200.0,7.6648,7.8941,7.6572,7.81,2531200.0
2009-02-10 09:50:00,10.22,10.42,10.22,10.26,1644000.0,7.81,7.9629,7.81,7.8406,1644000.0
2009-02-10 10:00:00,10.26,10.32,10.26,10.3,1135400.0,7.8406,7.8864,7.8406,7.8712,1135400.0
2009-02-10 10:10:00,10.3,10.31,10.1,10.2,1517300.0,7.8712,7.8788,7.7183,7.7947,1517300.0
2009-02-10 10:20:00,10.21,10.21,10.09,10.13,952100.0,7.8024,7.8024,7.7107,7.7412,952100.0
2009-02-10 10:30:00,10.13,10.18,10.08,10.1,1347300.0,7.7412,7.7795,7.703,7.7183,1347300.0
2009-02-10 10:40:00,10.1,10.17,10.09,10.17,823100.0,7.7183,7.7718,7.7107,7.7718,823100.0
2009-02-10 10:50:00,10.17,10.21,10.13,10.15,660400.0,7.7718,7.8024,7.7412,7.7565,660400.0
2009-02-10 11:00:00,10.15,10.21,9.97,10.02,1221300.0,7.7565,7.8024,7.619,7.6572,1221300.0
2009-02-10 11:10:00,10.02,10.13,10.0,10.12,720000.0,7.6572,7.7412,7.6419,7.7336,720000.0
2009-02-10 11:20:00,10.11,10.15,10.02,10.09,685300.0,7.726,7.7565,7.6572,7.7107,685300.0
2009-02-10 11:30:00,10.09,10.09,9.87,9.88,960200.0,7.7107,7.7107,7.5426,7.5502,960200.0
2009-02-10 11:40:00,9.89,10.01,9.87,9.96,660800.0,7.5578,7.6495,7.5426,7.6113,660800.0
2009-02-10 11:50:00,9.96,10.03,9.91,9.97,504700.0,7.6113,7.6648,7.5731,7.619,504700.0
2009-02-10 12:00:00,9.98,10.02,9.95,9.96,390700.0,7.6266,7.6572,7.6037,7.6113,390700.0
2009-02-10 12:10:00,9.97,10.06,9.97,10.01,430800.0,7.619,7.6877,7.619,7.6495,430800.0
2009-02-10 12:20:00,10.01,10.01,9.92,9.93,376700.0,7.6495,7.6495,7.5808,7.5884,376700.0
2009-02-10 12:30:00,9.92,9.98,9.9,9.96,269900.0,7.5808,7.6266,7.5655,7.6113,269900.0
2009-02-10 12:40:00,9.96,9.99,9.93,9.99,508000.0,7.6113,7.6343,7.5884,7.6343,508000.0
2009-02-10 12:50:00,9.99,10.04,9.99,10.0,274800.0,7.6343,7.6725,7.6343,7.6419,274800.0
2009-02-10 13:00:00,9.99,10.0,9.89,9.92,302100.0,7.6343,7.6419,7.5578,7.5808,302100.0
2009-02-10 13:10:00,9.92,9.95,9.84,9.85,610900.0,7.5808,7.6037,7.5196,7.5273,610900.0
2009-02-10 13:20:00,9.84,9.9,9.78,9.84,728600.0,7.5196,7.5655,7.4738,7.5196,728600.0
2009-02-10 13:30:00,9.84,9.91,9.81,9.9,525500.0,7.5196,7.5731,7.4967,7.5655,525500.0
2009-02-10 13:40:00,9.91,9.93,9.86,9.9,427300.0,7.5731,7.5884,7.5349,7.5655,427300.0
2009-02-10 13:50:00,9.9,9.94,9.87,9.87,307600.0,7.5655,7.596,7.5426,7.5426,307600.0
2009-02-10 14:00:00,9.87,9.93,9.84,9.86,414100.0,7.5426,7.5884,7.5196,7.5349,414100.0
2009-02-10 14:10:00,9.86,9.89,9.83,9.89,440100.0,7.5349,7.5578,7.512,7.5578,440100.0
2009-02-10 14:20:00,9.88,9.89,9.76,9.78,642800.0,7.5502,7.5578,7.4585,7.4738,642800.0
2009-02-10 14:30:00,9.77,9.85,9.76,9.85,773700.0,7.4661,7.5273,7.4585,7.5273,773700.0
2009-02-10 14:40:00,9.84,9.87,9.79,9.82,670800.0,7.5196,7.5426,7.4814,7.5043,670800.0
2009-02-10 14:50:00,9.82,9.85,9.77,9.8,643500.0,7.5043,7.5273,7.4661,7.4891,643500.0
2009-02-10 15:00:00,9.8,9.87,9.8,9.82,887800.0,7.4891,7.5426,7.4891,7.5043,887800.0
2009-02-10 15:10:00,9.82,9.83,9.71,9.76,951000.0,7.5043,7.512,7.4203,7.4585,951000.0
2009-02-10 15:20:00,9.76,9.82,9.7,9.76,1124100.0,7.4585,7.5043,7.4126,7.4585,1124100.0
2009-02-10 15:30:00,9.75,9.79,9.73,9.73,986800.0,7.4508,7.4814,7.4356,7.4356,986800.0
2009-02-10 15:40:00,9.73,9.88,9.7,9.81,1526800.0,7.4356,7.5502,7.4126,7.4967,1526800.0
2009-02-10 15:50:00,9.81,9.87,9.69,9.69,2656600.0,7.4967,7.5426,7.405,7.405,2656600.0
2009-02-11 09:30:00,9.47,9.7,9.46,9.68,2196200.0,7.2369,7.4126,7.2292,7.3974,2196200.0
2009-02-11 09:40:00,9.67,9.79,9.6,9.78,1326600.0,7.3897,7.4814,7.3362,7.4738,1326600.0
2009-02-11 09:50:00,9.78,9.91,9.78,9.86,1422500.0,7.4738,7.5731,7.4738,7.5349,1422500.0
2009-02-11 10:00:00,9.86,9.95,9.76,9.8,1681600.0,7.5349,7.6037,7.4585,7.4891,1681600.0
2009-02-11 10:10:00,9.8,9.82,9.67,9.72,843900.0,7.4891,7.5043,7.3897,7.4279,843900.0
2009-02-11 10:20:00,9.73,9.76,9.64,9.64,491600.0,7.4356,7.4585,7.3668,7.3668,491600.0
2009-02-11 10:30:00,9.64,9.67,9.5,9.55,919800.0,7.3668,7.3897,7.2598,7.298,919800.0
2009-02-11 10:40:00,9.55,9.61,9.53,9.6,687800.0,7.298,7.3439,7.2827,7.3362,687800.0
2009-02-11 10:50:00,9.6,9.63,9.55,9.63,331200.0,7.3362,7.3591,7.298,7.3591,331200.0
2009-02-11 11:00:00,9.62,9.67,9.58,9.6,713700.0,7.3515,7.3897,7.3209,7.3362,713700.0
2009-02-11 11:10:00,9.6,9.71,9.59,9.7,682400.0,7.3362,7.4203,7.3286,7.4126,682400.0
2009-02-11 11:20:00,9.7,9.74,9.66,9.74,562400.0,7.4126,7.4432,7.3821,7.4432,562400.0
2009-02-11 11:30:00,9.73,9.8,9.71,9.73,336400.0,7.4356,7.4891,7.4203,7.4356,336400.0
2009-02-11 11:40:00,9.74,9.75,9.69,9.74,539200.0,7.4432,7.4508,7.405,7.4432,539200.0
2009-02-11 11:50:00,9.73,9.78,9.73,9.78,353200.0,7.4356,7.4738,7.4356,7.4738,353200.0
2009-02-11 12:00:00,9.77,9.85,9.77,9.85,356100.0,7.4661,7.5273,7.4661,7.5273,356100.0
2009-02-11 12:10:00,9.85,9.92,9.85,9.91,1047500.0,7.5273,7.5808,7.5273,7.5731,1047500.0
2009-02-11 12:20:00,9.9,9.97,9.9,9.96,716100.0,7.5655,7.619,7.5655,7.6113,716100.0
2009-02-11 12:30:00,9.95,10.0,9.89,10.0,882300.0,7.6037,7.6419,7.5578,7.6419,882300.0
2009-02-11 12:40:00,10.0,10.05,9.97,9.98,362200.0,7.6419,7.6801,7.619,7.6266,362200.0
2009-02-11 12:50:00,9.98,9.99,9.91,9.92,337700.0,7.6266,7.6343,7.5731,7.5808,337700.0
2009-02-11 13:00:00,9.93,10.0,9.87,9.87,359000.0,7.5884,7.6419,7.5426,7.5426,359000.0
2009-02-11 13:10:00,9.87,9.91,9.83,9.84,399000.0,7.5426,7.5731,7.512,7.5196,399000.0
2009-02-11 13:20:00,9.83,9.88,9.78,9.79,376900.0,7.512,7.5502,7.4738,7.4814,376900.0
2009-02-11 13:30:00,9.79,9.81,9.75,9.79,319100.0,7.4814,7.4967,7.4508,7.4814,319100.0
2009-02-11 13:40:00,9.78,9.79,9.66,9.71,254400.0,7.4738,7.4814,7.3821,7.4203,254400.0
2009-02-11 13:50:00,9.71,9.74,9.67,9.69,229400.0,7.4203,7.4432,7.3897,7.405,229400.0
2009-02-11 14:00:00,9.69,9.7,9.65,9.69,348600.0,7.405,7.4126,7.3744,7.405,348600.0
2009-02-11 14:10:00,9.69,9.69,9.61,9.65,496600.0,7.405,7.405,7.3439,7.3744,496600.0
2009-02-11 14:20:00,9.64,9.72,9.62,9.71,349600.0,7.3668,7.4279,7.3515,7.4203,349600.0
2009-02-11 14:30:00,9.7,9.78,9.69,9.77,431700.0,7.4126,7.4738,7.405,7.4661,431700.0
2009-02-11 14:40:00,9.77,9.78,9.7,9.71,486200.0,7.4661,7.4738,7.4126,7.4203,486200.0
2009-02-11 14:50:00,9.71,9.88,9.7,9.86,839500.0,7.4203,7.5502,7.4126,7.5349,839500.0
2009-02-11 15:00:00,9.86,9.92,9.79,9.8,873400.0,7.5349,7.5808,7.4814,7.4891,873400.0
2009-02-11 15:10:00,9.79,9.89,9.79,9.84,307800.0,7.4814,7.5578,7.4814,7.5196,307800.0
2009-02-11 15:20:00,9.84,9.84,9.77,9.82,357200.0,7.5196,7.5196,7.4661,7.5043,357200.0
2009-02-11 15:30:00,9.81,9.85,9.75,9.76,527000.0,7.4967,7.5273,7.4508,7.4585,527000.0
2009-02-11 15:40:00,9.76,9.82,9.75,9.81,627100.0,7.4585,7.5043,7.4508,7.4967,627100.0
2009-02-11 15:50:00,9.79,9.82,9.76,9.77,1061500.0,7.4814,7.5043,7.4585,7.4661,1061500.0
2009-02-12 09:30:00,9.6,9.69,9.47,9.49,1127500.0,7.3362,7.405,7.2369,7.2522,1127500.0
2009-02-12 09:40:00,9.49,9.57,9.45,9.46,1294400.0,7.2522,7.3133,7.2216,7.2292,1294400.0
2009-02-12 09:50:00,9.47,9.48,9.31,9.36,1261300.0,7.2369,7.2445,7.1146,7.1528,1261300.0
2009-02-12 10:00:00,9.36,9.46,9.29,9.45,1210500.0,7.1528,7.2292,7.0993,7.2216,1210500.0
2009-02-12 10:10:00,9.45,9.47,9.32,9.35,932200.0,7.2216,7.2369,7.1222,7.1452,932200.0
2009-02-12 10:20:00,9.35,9.4,9.32,9.38,1073800.0,7.1452,7.1834,7.1222,7.1681,1073800.0
2009-02-12 10:30:00,9.38,9.43,9.35,9.39,1246000.0,7.1681,7.2063,7.1452,7.1757,1246000.0
2009-02-12 10:40:00,9.39,9.49,9.37,9.49,667500.0,7.1757,7.2522,7.1605,7.2522,667500.0
2009-02-12 10:50:00,9.49,9.57,9.42,9.44,1331100.0,7.2522,7.3133,7.1987,7.2139,1331100.0
2009-02-12 11:00:00,9.43,9.5,9.39,9.46,1263600.0,7.2063,7.2598,7.1757,7.2292,1263600.0
2009-02-12 11:10:00,9.46,9.47,9.34,9.36,590400.0,7.2292,7.2369,7.1375,7.1528,590400.0
2009-02-12 11:20:00,9.36,9.39,9.33,9.37,513400.0,7.1528,7.1757,7.1299,7.1605,513400.0
2009-02-12 11:30:00,9.37,9.42,9.37,9.39,608000.0,7.1605,7.1987,7.1605,7.1757,608000.0
2009-02-12 11:40:00,9.39,9.53,9.39,9.51,801800.0,7.1757,7.2827,7.1757,7.2674,801800.0
2009-02-12 11:50:00,9.5,9.53,9.44,9.44,435000.0,7.2598,7.2827,7.2139,7.2139,435000.0
2009-02-12 12:00:00,9.44,9.51,9.43,9.48,522100.0,7.2139,7.2674,7.2063,7.2445,522100.0
2009-02-12 12:10:00,9.48,9.49,9.43,9.45,431600.0,7.2445,7.2522,7.2063,7.2216,431600.0
2009-02-12 12:20:00,9.45,9.5,9.44,9.48,533600.0,7.2216,7.2598,7.2139,7.2445,533600.0
2009-02-12 12:30:00,9.48,9.51,9.47,9.49,366100.0,7.2445,7.2674,7.2369,7.2522,366100.0
2009-02-12 12:40:00,9.49,9.49,9.42,9.43,757600.0,7.2522,7.2522,7.1987,7.2063,757600.0
2009-02-12 12:50:00,9.43,9.43,9.37,9.38,606800.0,7.2063,7.2063,7.1605,7.1681,606800.0
2009-02-12 13:00:00,9.38,9.38,9.29,9.32,667300.0,7.1681,7.1681,7.0993,7.1222,667300.0
2009-02-12 13:10:00,9.33,9.35,9.2,9.21,776600.0,7.1299,7.1452,7.0305,7.0382,776600.0
2009-02-12 13:20:00,9.21,9.23,9.12,9.17,981000.0,7.0382,7.0535,6.9694,7.0076,981000.0
2009-02-12 13:30:00,9.18,9.22,9.15,9.17,246400.0,7.0153,7.0458,6.9923,7.0076,246400.0
2009-02-12 13:40:00,9.17,9.18,9.1,9.15,916500.0,7.0076,7.0153,6.9541,6.9923,916500.0
2009-02-12 13:50:00,9.15,9.19,9.07,9.12,1455100.0,6.9923,7.0229,6.9312,6.9694,1455100.0
2009-02-12 14:00:00,9.13,9.17,9.08,9.13,848000.0,6.9771,7.0076,6.9388,6.9771,848000.0
2009-02-12 14:10:00,9.13,9.21,9.1,9.2,792600.0,6.9771,7.0382,6.9541,7.0305,792600.0
2009-02-12 14:20:00,9.2,9.28,9.2,9.24,1161400.0,7.0305,7.0917,7.0305,7.0611,1161400.0
2009-02-12 14:30:00,9.23,9.26,9.21,9.24,1180000.0,7.0535,7.0764,7.0382,7.0611,1180000.0
2009-02-12 14:40:00,9.25,9.25,9.18,9.22,602800.0,7.0688,7.0688,7.0153,7.0458,602800.0
2009-02-12 14:50:00,9.22,9.25,9.19,9.25,418800.0,7.0458,7.0688,7.0229,7.0688,418800.0
2009-02-12 15:00:00,9.24,9.27,9.2,9.26,570800.0,7.0611,7.084,7.0305,7.0764,570800.0
2009-02-12 15:10:00,9.27,9.33,9.25,9.29,1262900.0,7.084,7.1299,7.0688,7.0993,1262900.0
2009-02-12 15:20:00,9.29,9.34,9.24,9.32,1233600.0,7.0993,7.1375,7.0611,7.1222,1233600.0
2009-02-12 15:30:00,9.31,9.32,9.24,9.27,1346200.0,7.1146,7.1222,7.0611,7.084,1346200.0
2009-02-12 15:40:00,9.27,9.38,9.27,9.33,3272200.0,7.084,7.1681,7.084,7.1299,3272200.0
2009-02-12 15:50:00,9.33,9.45,9.32,9.45,2107100.0,7.1299,7.2216,7.1222,7.2216,2107100.0
2009-02-13 09:30:00,9.38,9.49,9.35,9.35,1379000.0,7.1681,7.2522,7.1452,7.1452,1379000.0
2009-02-13 09:40:00,9.35,9.38,9.26,9.38,1236100.0,7.1452,7.1681,7.0764,7.1681,1236100.0
2009-02-13 09:50:00,9.38,9.51,9.36,9.51,613000.0,7.1681,7.2674,7.1528,7.2674,613000.0
2009-02-13 10:00:00,9.5,9.57,9.47,9.54,599000.0,7.2598,7.3133,7.2369,7.2904,599000.0
2009-02-13 10:10:00,9.54,9.59,9.48,9.48,761500.0,7.2904,7.3286,7.2445,7.2445,761500.0
2009-02-13 10:20:00,9.49,9.54,9.47,9.5,1214300.0,7.2522,7.2904,7.2369,7.2598,1214300.0
2009-02-13 10:30:00,9.5,9.59,9.49,9.57,779700.0,7.2598,7.3286,7.2522,7.3133,779700.0
2009-02-13 10:40:00,9.58,9.58,9.44,9.48,1066700.0,7.3209,7.3209,7.2139,7.2445,1066700.0
2009-02-13 10:50:00,9.48,9.52,9.46,9.5,509500.0,7.2445,7.2751,7.2292,7.2598,509500.0
2009-02-13 11:00:00,9.51,9.51,9.44,9.46,515600.0,7.2674,7.2674,7.2139,7.2292,515600.0
2009-02-13 11:10:00,9.45,9.46,9.36,9.39,478800.0,7.2216,7.2292,7.1528,7.1757,478800.0
2009-02-13 11:20:00,9.39,9.39,9.32,9.37,586200.0,7.1757,7.1757,7.1222,7.1605,586200.0
2009-02-13 11:30:00,9.36,9.45,9.36,9.44,570400.0,7.1528,7.2216,7.1528,7.2139,570400.0
2009-02-13 11:40:00,9.44,9.45,9.36,9.36,338100.0,7.2139,7.2216,7.1528,7.1528,338100.0
2009-02-13 11:50:00,9.36,9.37,9.32,9.33,460400.0,7.1528,7.1605,7.1222,7.1299,460400.0
2009-02-13 12:00:00,9.32,9.33,9.31,9.32,326200.0,7.1222,7.1299,7.1146,7.1222,326200.0
2009-02-13 12:10:00,9.32,9.36,9.29,9.32,839500.0,7.1222,7.1528,7.0993,7.1222,839500.0
2009-02-13 12:20:00,9.32,9.4,9.31,9.39,128300.0,7.1222,7.1834,7.1146,7.1757,128300.0
2009-02-13 12:30:00,9.39,9.4,9.36,9.36,261100.0,7.1757,7.1834,7.1528,7.1528,261100.0
2009-02-13 12:40:00,9.35,9.36,9.29,9.32,413500.0,7.1452,7.1528,7.0993,7.1222,413500.0
2009-02-13 12:50:00,9.32,9.34,9.29,9.31,375500.0,7.1222,7.1375,7.0993,7.1146,375500.0
2009-02-13 13:00:00,9.31,9.37,9.3,9.37,210100.0,7.1146,7.1605,7.107,7.1605,210100.0
2009-02-13 13:10:00,9.37,9.38,9.33,9.36,410200.0,7.1605,7.1681,7.1299,7.1528,410200.0
2009-02-13 13:20:00,9.37,9.38,9.36,9.38,298000.0,7.1605,7.1681,7.1528,7.1681,298000.0
2009-02-13 13:30:00,9.37,9.42,9.37,9.41,370200.0,7.1605,7.1987,7.1605,7.191,370200.0
2009-02-13 13:40:00,9.41,9.44,9.4,9.41,600200.0,7.191,7.2139,7.1834,7.191,600200.0
2009-02-13 13:50:00,9.42,9.47,9.4,9.46,679500.0,7.1987,7.2369,7.1834,7.2292,679500.0
2009-02-13 14:00:00,9.46,9.5,9.46,9.5,1168700.0,7.2292,7.2598,7.2292,7.2598,1168700.0
2009-02-13 14:10:00,9.5,9.5,9.47,9.5,986800.0,7.2598,7.2598,7.2369,7.2598,986800.0
2009-02-13 14:20:00,9.49,9.53,9.47,9.51,1206400.0,7.2522,7.2827,7.2369,7.2674,1206400.0
2009-02-13 14:30:00,9.51,9.52,9.45,9.51,1219700.0,7.2674,7.2751,7.2216,7.2674,1219700.0
2009-02-13 14:40:00,9.51,9.54,9.47,9.51,628200.0,7.2674,7.2904,7.2369,7.2674,628200.0
2009-02-13 14:50:00,9.51,9.55,9.49,9.53,806700.0,7.2674,7.298,7.2522,7.2827,806700.0
2009-02-13 15:00:00,9.54,9.55,9.47,9.49,933700.0,7.2904,7.298,7.2369,7.2522,933700.0
2009-02-13 15:10:00,9.49,9.49,9.45,9.48,502800.0,7.2522,7.2522,7.2216,7.2445,502800.0
2009-02-13 15:20:00,9.48,9.53,9.47,9.52,570700.0,7.2445,7.2827,7.2369,7.2751,570700.0
2009-02-13 15:30:00,9.52,9.54,9.51,9.54,371900.0,7.2751,7.2904,7.2674,7.2904,371900.0
2009-02-13 15:40:00,9.53,9.59,9.53,9.57,984300.0,7.2827,7.3286,7.2827,7.3133,984300.0
2009-02-13 15:50:00,9.58,9.58,9.5,9.51,1107100.0,7.3209,7.3209,7.2598,7.2674,1107100.0
2009-02-17 09:30:00,9.04,9.15,8.97,8.99,1769700.0,6.9083,6.9923,6.8548,6.8701,1769700.0
2009-02-17 09:40:00,8.98,9.02,8.76,8.76,1234600.0,6.8624,6.893,6.6943,6.6943,1234600.0
2009-02-17 09:50:00,8.77,8.84,8.71,8.84,1256600.0,6.7019,6.7554,6.6561,6.7554,1256600.0
2009-02-17 10:00:00,8.83,8.87,8.8,8.82,1191700.0,6.7478,6.7784,6.7249,6.7402,1191700.0
2009-02-17 10:10:00,8.81,8.82,8.71,8.72,971400.0,6.7325,6.7402,6.6561,6.6637,971400.0
2009-02-17 10:20:00,8.73,8.74,8.66,8.73,535800.0,6.6714,6.679,6.6179,6.6714,535800.0
2009-02-17 10:30:00,8.73,8.81,8.72,8.75,840400.0,6.6714,6.7325,6.6637,6.6867,840400.0
2009-02-17 10:40:00,8.74,8.79,8.73,8.73,693700.0,6.679,6.7172,6.6714,6.6714,693700.0
2009-02-17 10:50:00,8.74,8.82,8.73,8.76,570200.0,6.679,6.7402,6.6714,6.6943,570200.0
2009-02-17 11:00:00,8.76,8.77,8.72,8.72,511000.0,6.6943,6.7019,6.6637,6.6637,511000.0
2009-02-17 11:10:00,8.72,8.77,8.72,8.75,427800.0,6.6637,6.7019,6.6637,6.6867,427800.0
2009-02-17 11:20:00,8.75,8.76,8.71,8.71,406900.0,6.6867,6.6943,6.6561,6.6561,406900.0
2009-02-17 11:30:00,8.71,8.74,8.68,8.71,859100.0,6.6561,6.679,6.6332,6.6561,859100.0
2009-02-17 11:40:00,8.7,8.77,8.7,8.74,602000.0,6.6484,6.7019,6.6484,6.679,602000.0
2009-02-17 11:50:00,8.74,8.75,8.69,8.71,501500.0,6.679,6.6867,6.6408,6.6561,501500.0
2009-02-17 12:00:00,8.71,8.78,8.7,8.72,857100.0,6.6561,6.7096,6.6484,6.6637,857100.0
2009-02-17 12:10:00,8.72,8.73,8.7,8.71,312100.0,6.6637,6.6714,6.6484,6.6561,312100.0
2009-02-17 12:20:00,8.72,8.72,8.65,8.68,360400.0,6.6637,6.6637,6.6102,6.6332,360400.0
2009-02-17 12:30:00,8.67,8.7,8.66,8.66,201600.0,6.6255,6.6484,6.6179,6.6179,201600.0
2009-02-17 12:40:00,8.66,8.68,8.62,8.63,539800.0,6.6179,6.6332,6.5873,6.595,539800.0
2009-02-17 12:50:00,8.63,8.63,8.6,8.63,236600.0,6.595,6.595,6.572,6.595,236600.0
2009-02-17 13:00:00,8.63,8.65,8.59,8.61,541200.0,6.595,6.6102,6.5644,6.5797,541200.0
2009-02-17 13:10:00,8.6,8.63,8.59,8.6,213100.0,6.572,6.595,6.5644,6.572,213100.0
2009-02-17 13:20:00,8.6,8.64,8.58,8.62,370400.0,6.572,6.6026,6.5567,6.5873,370400.0
2009-02-17 13:30:00,8.63,8.66,8.61,8.63,223500.0,6.595,6.6179,6.5797,6.595,223500.0
2009-02-17 13:40:00,8.64,8.71,8.63,8.68,376400.0,6.6026,6.6561,6.595,6.6332,376400.0
2009-02-17 13:50:00,8.68,8.69,8.61,8.62,871000.0,6.6332,6.6408,6.5797,6.5873,871000.0
2009-02-17 14:00:00,8.62,8.69,8.61,8.67,527700.0,6.5873,6.6408,6.5797,6.6255,527700.0
2009-02-17 14:10:00,8.67,8.73,8.65,8.7,628500.0,6.6255,6.6714,6.6102,6.6484,628500.0
2009-02-17 14:20:00,8.7,8.7,8.64,8.66,422600.0,6.6484,6.6484,6.6026,6.6179,422600.0
2009-02-17 14:30:00,8.65,8.74,8.65,8.68,449100.0,6.6102,6.679,6.6102,6.6332,449100.0
2009-02-17 14:40:00,8.69,8.69,8.64,8.66,370400.0,6.6408,6.6408,6.6026,6.6179,370400.0
2009-02-17 14:50:00,8.66,8.69,8.62,8.68,713800.0,6.6179,6.6408,6.5873,6.6332,713800.0
2009-02-17 15:00:00,8.67,8.68,8.62,8.66,291900.0,6.6255,6.6332,6.5873,6.6179,291900.0
2009-02-17 15:10:00,8.66,8.67,8.61,8.62,481400.0,6.6179,6.6255,6.5797,6.5873,481400.0
2009-02-17 15:20:00,8.62,8.66,8.61,8.63,699000.0,6.5873,6.6179,6.5797,6.595,699000.0
2009-02-17 15:30:00,8.63,8.75,8.63,8.73,1241600.0,6.595,6.6867,6.595,6.6714,1241600.0
2009-02-17 15:40:00,8.73,8.73,8.64,8.64,727500.0,6.6714,6.6714,6.6026,6.6026,727500.0
2009-02-17 15:50:00,8.65,8.69,8.61,8.62,1570500.0,6.6102,6.6408,6.5797,6.5873,1570500.0
2009-02-18 09:30:00,8.64,8.69,8.59,8.6,608200.0,6.6026,6.6408,6.5644,6.572,608200.0
2009-02-18 09:40:00,8.6,8.73,8.58,8.6,646500.0,6.572,6.6714,6.5567,6.572,646500.0
2009-02-18 09:50:00,8.6,8.61,8.48,8.48,620700.0,6.572,6.5797,6.4803,6.4803,620700.0
2009-02-18 10:00:00,8.48,8.55,8.42,8.43,726800.0,6.4803,6.5338,6.4345,6.4421,726800.0
2009-02-18 10:10:00,8.43,8.57,8.41,8.55,1119000.0,6.4421,6.5491,6.4268,6.5338,1119000.0
2009-02-18 10:20:00,8.54,8.6,8.54,8.58,863500.0,6.5262,6.572,6.5262,6.5567,863500.0
2009-02-18 10:30:00,8.58,8.67,8.58,8.6,767000.0,6.5567,6.6255,6.5567,6.572,767000.0
2009-02-18 10:40:00,8.6,8.69,8.58,8.68,1387500.0,6.572,6.6408,6.5567,6.6332,1387500.0
2009-02-18 10:50:00,8.67,8.71,8.63,8.69,1113700.0,6.6255,6.6561,6.595,6.6408,1113700.0
2009-02-18 11:00:00,8.69,8.69,8.65,8.68,353500.0,6.6408,6.6408,6.6102,6.6332,353500.0
2009-02-18 11:10:00,8.67,8.77,8.67,8.76,487400.0,6.6255,6.7019,6.6255,6.6943,487400.0
2009-02-18 11:20:00,8.76,8.84,8.75,8.81,739800.0,6.6943,6.7554,6.6867,6.7325,739800.0
2009-02-18 11:30:00,8.81,8.81,8.73,8.79,796400.0,6.7325,6.7325,6.6714,6.7172,796400.0
2009-02-18 11:40:00,8.79,8.85,8.77,8.8,850700.0,6.7172,6.7631,6.7019,6.7249,850700.0
2009-02-18 11:50:00,8.79,8.85,8.75,8.8,721200.0,6.7172,6.7631,6.6867,6.7249,721200.0
2009-02-18 12:00:00,8.8,8.87,8.76,8.87,366000.0,6.7249,6.7784,6.6943,6.7784,366000.0
2009-02-18 12:10:00,8.87,8.89,8.84,8.87,741400.0,6.7784,6.7936,6.7554,6.7784,741400.0
2009-02-18 12:20:00,8.88,8.94,8.85,8.85,1036400.0,6.786,6.8319,6.7631,6.7631,1036400.0
2009-02-18 12:30:00,8.85,8.89,8.76,8.76,554300.0,6.7631,6.7936,6.6943,6.6943,554300.0
2009-02-18 12:40:00,8.77,8.79,8.75,8.77,359100.0,6.7019,6.7172,6.6867,6.7019,359100.0
2009-02-18 12:50:00,8.76,8.81,8.73,8.77,239900.0,6.6943,6.7325,6.6714,6.7019,239900.0
2009-02-18 13:00:00,8.77,8.81,8.72,8.73,274200.0,6.7019,6.7325,6.6637,6.6714,274200.0
2009-02-18 13:10:00,8.73,8.76,8.7,8.7,173400.0,6.6714,6.6943,6.6484,6.6484,173400.0
2009-02-18 13:20:00,8.7,8.73,8.68,8.72,170300.0,6.6484,6.6714,6.6332,6.6637,170300.0
2009-02-18 13:30:00,8.71,8.73,8.68,8.68,105900.0,6.6561,6.6714,6.6332,6.6332,105900.0
2009-02-18 13:40:00,8.68,8.68,8.63,8.68,402300.0,6.6332,6.6332,6.595,6.6332,402300.0
2009-02-18 13:50:00,8.67,8.68,8.62,8.64,234000.0,6.6255,6.6332,6.5873,6.6026,234000.0
2009-02-18 14:00:00,8.65,8.68,8.62,8.68,277900.0,6.6102,6.6332,6.5873,6.6332,277900.0
2009-02-18 14:10:00,8.68,8.69,8.59,8.62,487200.0,6.6332,6.6408,6.5644,6.5873,487200.0
2009-02-18 14:20:00,8.62,8.68,8.61,8.65,187900.0,6.5873,6.6332,6.5797,6.6102,187900.0
2009-02-18 14:30:00,8.64,8.68,8.58,8.6,387000.0,6.6026,6.6332,6.5567,6.572,387000.0
2009-02-18 14:40:00,8.59,8.63,8.57,8.59,175900.0,6.5644,6.595,6.5491,6.5644,175900.0
2009-02-18 14:50:00,8.59,8.7,8.58,8.7,296000.0,6.5644,6.6484,6.5567,6.6484,296000.0
2009-02-18 15:00:00,8.7,8.71,8.61,8.62,495400.0,6.6484,6.6561,6.5797,6.5873,495400.0
2009-02-18 15:10:00,8.61,8.68,8.61,8.64,498900.0,6.5797,6.6332,6.5797,6.6026,498900.0
2009-02-18 15:20:00,8.63,8.66,8.57,8.59,732900.0,6.595,6.6179,6.5491,6.5644,732900.0
2009-02-18 15:30:00,8.58,8.62,8.57,8.59,331000.0,6.5567,6.5873,6.5491,6.5644,331000.0
2009-02-18 15:40:00,8.59,8.63,8.57,8.57,630300.0,6.5644,6.595,6.5491,6.5491,630300.0
2009-02-18 15:50:00,8.58,8.62,8.57,8.58,1281800.0,6.5567,6.5873,6.5491,6.5567,1281800.0
2009-02-19 09:30:00,8.74,8.77,8.64,8.66,805500.0,6.679,6.7019,6.6026,6.6179,805500.0
2009-02-19 09:40:00,8.65,8.72,8.59,8.6,642800.0,6.6102,6.6637,6.5644,6.572,642800.0
2009-02-19 09:50:00,8.6,8.67,8.56,8.63,600800.0,6.572,6.6255,6.5415,6.595,600800.0
2009-02-19 10:00:00,8.63,8.69,8.58,8.66,886200.0,6.595,6.6408,6.5567,6.6179,886200.0
2009-02-19 10:10:00,8.65,8.65,8.54,8.54,452000.0,6.6102,6.6102,6.5262,6.5262,452000.0
2009-02-19 10:20:00,8.54,8.56,8.46,8.47,743200.0,6.5262,6.5415,6.465,6.4727,743200.0
2009-02-19 10:30:00,8.47,8.47,8.33,8.37,771600.0,6.4727,6.4727,6.3657,6.3963,771600.0
2009-02-19 10:40:00,8.37,8.46,8.37,8.39,606100.0,6.3963,6.465,6.3963,6.4116,606100.0
2009-02-19 10:50:00,8.38,8.39,8.3,8.32,733900.0,6.4039,6.4116,6.3428,6.3581,733900.0
2009-02-19 11:00:00,8.33,8.36,8.28,8.34,534700.0,6.3657,6.3886,6.3275,6.3733,534700.0
2009-02-19 11:10:00,8.34,8.41,8.33,8.38,754200.0,6.3733,6.4268,6.3657,6.4039,754200.0
2009-02-19 11:20:00,8.38,8.38,8.29,8.35,576700.0,6.4039,6.4039,6.3351,6.381,576700.0
2009-02-19 11:30:00,8.34,8.35,8.28,8.28,518000.0,6.3733,6.381,6.3275,6.3275,518000.0
2009-02-19 11:40:00,8.28,8.29,8.26,8.27,706500.0,6.3275,6.3351,6.3122,6.3198,706500.0
2009-02-19 11:50:00,8.27,8.3,8.27,8.3,329700.0,6.3198,6.3428,6.3198,6.3428,329700.0
2009-02-19 12:00:00,8.3,8.32,8.29,8.3,378500.0,6.3428,6.3581,6.3351,6.3428,378500.0
2009-02-19 12:10:00,8.3,8.31,8.25,8.26,608100.0,6.3428,6.3504,6.3046,6.3122,608100.0
2009-02-19 12:20:00,8.26,8.31,8.26,8.3,314100.0,6.3122,6.3504,6.3122,6.3428,314100.0
2009-02-19 12:30:00,8.3,8.4,8.3,8.4,605200.0,6.3428,6.4192,6.3428,6.4192,605200.0
2009-02-19 12:40:00,8.4,8.41,8.39,8.4,533700.0,6.4192,6.4268,6.4116,6.4192,533700.0
2009-02-19 12:50:00,8.41,8.44,8.38,8.4,591600.0,6.4268,6.4498,6.4039,6.4192,591600.0
2009-02-19 13:00:00,8.4,8.44,8.39,8.42,830700.0,6.4192,6.4498,6.4116,6.4345,830700.0
2009-02-19 13:10:00,8.43,8.5,8.42,8.48,410800.0,6.4421,6.4956,6.4345,6.4803,410800.0
2009-02-19 13:20:00,8.49,8.5,8.48,8.49,259400.0,6.488,6.4956,6.4803,6.488,259400.0
2009-02-19 13:30:00,8.5,8.52,8.44,8.45,599300.0,6.4956,6.5109,6.4498,6.4574,599300.0
2009-02-19 13:40:00,8.45,8.46,8.41,8.43,302600.0,6.4574,6.465,6.4268,6.4421,302600.0
2009-02-19 13:50:00,8.42,8.43,8.4,8.4,601500.0,6.4345,6.4421,6.4192,6.4192,601500.0
2009-02-19 14:00:00,8.41,8.47,8.4,8.46,530100.0,6.4268,6.4727,6.4192,6.465,530100.0
2009-02-19 14:10:00,8.47,8.48,8.41,8.41,602400.0,6.4727,6.4803,6.4268,6.4268,602400.0
2009-02-19 14:20:00,8.42,8.45,8.4,8.44,620500.0,6.4345,6.4574,6.4192,6.4498,620500.0
2009-02-19 14:30:00,8.44,8.47,8.4,8.46,844300.0,6.4498,6.4727,6.4192,6.465,844300.0
2009-02-19 14:40:00,8.46,8.46,8.38,8.39,700900.0,6.465,6.465,6.4039,6.4116,700900.0
2009-02-19 14:50:00,8.38,8.45,8.38,8.43,1158600.0,6.4039,6.4574,6.4039,6.4421,1158600.0
2009-02-19 15:00:00,8.43,8.45,8.38,8.4,882800.0,6.4421,6.4574,6.4039,6.4192,882800.0
2009-02-19 15:10:00,8.4,8.41,8.32,8.36,738900.0,6.4192,6.4268,6.3581,6.3886,738900.0
2009-02-19 15:20:00,8.36,8.45,8.35,8.39,1062500.0,6.3886,6.4574,6.381,6.4116,1062500.0
2009-02-19 15:30:00,8.4,8.4,8.31,8.31,928400.0,6.4192,6.4192,6.3504,6.3504,928400.0
2009-02-19 15:40:00,8.31,8.43,8.31,8.4,1763900.0,6.3504,6.4421,6.3504,6.4192,1763900.0
2009-02-19 15:50:00,8.4,8.4,8.34,8.34,3204400.0,6.4192,6.4192,6.3733,6.3733,3204400.0
2009-02-20 09:30:00,8.21,8.52,8.19,8.5,2251600.0,6.274,6.5109,6.2587,6.4956,2251600.0
2009-02-20 09:40:00,8.5,8.7,8.5,8.68,1714900.0,6.4956,6.6484,6.4956,6.6332,1714900.0
2009-02-20 09:50:00,8.68,8.71,8.56,8.68,1121900.0,6.6332,6.6561,6.5415,6.6332,1121900.0
2009-02-20 10:00:00,8.69,8.8,8.66,8.73,1029600.0,6.6408,6.7249,6.6179,6.6714,1029600.0
2009-02-20 10:10:00,8.72,8.78,8.65,8.66,886900.0,6.6637,6.7096,6.6102,6.6179,886900.0
2009-02-20 10:20:00,8.66,8.7,8.55,8.67,1002100.0,6.6179,6.6484,6.5338,6.6255,1002100.0
2009-02-20 10:30:00,8.68,8.71,8.6,8.7,705000.0,6.6332,6.6561,6.572,6.6484,705000.0
2009-02-20 10:40:00,8.7,8.79,8.68,8.75,821900.0,6.6484,6.7172,6.6332,6.6867,821900.0
2009-02-20 10:50:00,8.76,8.76,8.65,8.71,606800.0,6.6943,6.6943,6.6102,6.6561,606800.0
2009-02-20 11:00:00,8.71,8.72,8.69,8.71,362900.0,6.6561,6.6637,6.6408,6.6561,362900.0
2009-02-20 11:10:00,8.71,8.73,8.68,8.71,503600.0,6.6561,6.6714,6.6332,6.6561,503600.0
2009-02-20 11:20:00,8.72,8.78,8.71,8.78,605400.0,6.6637,6.7096,6.6561,6.7096,605400.0
2009-02-20 11:30:00,8.78,8.78,8.69,8.74,1008000.0,6.7096,6.7096,6.6408,6.679,1008000.0
2009-02-20 11:40:00,8.73,8.74,8.65,8.7,983000.0,6.6714,6.679,6.6102,6.6484,983000.0
2009-02-20 11:50:00,8.7,8.74,8.68,8.72,973500.0,6.6484,6.679,6.6332,6.6637,973500.0
2009-02-20 12:00:00,8.72,8.77,8.72,8.77,369000.0,6.6637,6.7019,6.6637,6.7019,369000.0
2009-02-20 12:10:00,8.76,8.82,8.76,8.81,599300.0,6.6943,6.7402,6.6943,6.7325,599300.0
2009-02-20 12:20:00,8.81,8.81,8.74,8.76,473400.0,6.7325,6.7325,6.679,6.6943,473400.0
2009-02-20 12:30:00,8.75,8.76,8.73,8.76,105100.0,6.6867,6.6943,6.6714,6.6943,105100.0
2009-02-20 12:40:00,8.76,8.77,8.66,8.66,245800.0,6.6943,6.7019,6.6179,6.6179,245800.0
2009-02-20 12:50:00,8.66,8.68,8.63,8.68,412200.0,6.6179,6.6332,6.595,6.6332,412200.0
2009-02-20 13:00:00,8.67,8.68,8.61,8.61,414000.0,6.6255,6.6332,6.5797,6.5797,414000.0
2009-02-20 13:10:00,8.61,8.63,8.57,8.6,617900.0,6.5797,6.595,6.5491,6.572,617900.0
2009-02-20 13:20:00,8.6,8.64,8.59,8.62,276900.0,6.572,6.6026,6.5644,6.5873,276900.0
2009-02-20 13:30:00,8.62,8.62,8.57,8.59,365000.0,6.5873,6.5873,6.5491,6.5644,365000.0
2009-02-20 13:40:00,8.58,8.62,8.57,8.57,618300.0,6.5567,6.5873,6.5491,6.5491,618300.0
2009-02-20 13:50:00,8.57,8.62,8.55,8.58,664500.0,6.5491,6.5873,6.5338,6.5567,664500.0
2009-02-20 14:00:00,8.58,8.6,8.54,8.58,888400.0,6.5567,6.572,6.5262,6.5567,888400.0
2009-02-20 14:10:00,8.57,8.71,8.56,8.66,792700.0,6.5491,6.6561,6.5415,6.6179,792700.0
2009-02-20 14:20:00,8.66,8.8,8.64,8.8,1417900.0,6.6179,6.7249,6.6026,6.7249,1417900.0
2009-02-20 14:30:00,8.8,8.87,8.78,8.84,1357700.0,6.7249,6.7784,6.7096,6.7554,1357700.0
2009-02-20 14:40:00,8.84,8.91,8.81,8.91,894700.0,6.7554,6.8089,6.7325,6.8089,894700.0
2009-02-20 14:50:00,8.91,8.93,8.82,8.86,964100.0,6.8089,6.8242,6.7402,6.7707,964100.0
2009-02-20 15:00:00,8.86,8.86,8.79,8.8,825500.0,6.7707,6.7707,6.7172,6.7249,825500.0
2009-02-20 15:10:00,8.8,8.86,8.77,8.83,837700.0,6.7249,6.7707,6.7019,6.7478,837700.0
2009-02-20 15:20:00,8.84,8.84,8.73,8.74,782300.0,6.7554,6.7554,6.6714,6.679,782300.0
2009-02-20 15:30:00,8.73,8.8,8.7,8.77,770100.0,6.6714,6.7249,6.6484,6.7019,770100.0
2009-02-20 15:40:00,8.77,8.79,8.72,8.76,1146400.0,6.7019,6.7172,6.6637,6.6943,1146400.0
2009-02-20 15:50:00,8.76,8.79,8.74,8.75,2044400.0,6.6943,6.7172,6.679,6.6867,2044400.0
2009-02-23 09:30:00,8.8,8.92,8.66,8.72,669400.0,6.7249,6.8166,6.6179,6.6637,669400.0
2009-02-23 09:40:00,8.71,8.72,8.57,8.62,447300.0,6.6561,6.6637,6.5491,6.5873,447300.0
2009-02-23 09:50:00,8.63,8.69,8.61,8.64,776800.0,6.595,6.6408,6.5797,6.6026,776800.0
2009-02-23 10:00:00,8.64,8.71,8.63,8.66,1126200.0,6.6026,6.6561,6.595,6.6179,1126200.0
2009-02-23 10:10:00,8.67,8.67,8.59,8.63,575100.0,6.6255,6.6255,6.5644,6.595,575100.0
2009-02-23 10:20:00,8.64,8.74,8.64,8.68,792200.0,6.6026,6.679,6.6026,6.6332,792200.0
2009-02-23 10:30:00,8.68,8.69,8.53,8.56,659900.0,6.6332,6.6408,6.5185,6.5415,659900.0
2009-02-23 10:40:00,8.55,8.63,8.55,8.62,663500.0,6.5338,6.595,6.5338,6.5873,663500.0
2009-02-23 10:50:00,8.63,8.65,8.52,8.52,567700.0,6.595,6.6102,6.5109,6.5109,567700.0
2009-02-23 11:00:00,8.53,8.54,8.5,8.5,320400.0,6.5185,6.5262,6.4956,6.4956,320400.0
2009-02-23 11:10:00,8.5,8.56,8.49,8.49,820200.0,6.4956,6.5415,6.488,6.488,820200.0
2009-02-23 11:20:00,8.49,8.54,8.48,8.5,656600.0,6.488,6.5262,6.4803,6.4956,656600.0
2009-02-23 11:30:00,8.5,8.51,8.44,8.48,632600.0,6.4956,6.5033,6.4498,6.4803,632600.0
2009-02-23 11:40:00,8.48,8.5,8.45,8.47,390500.0,6.4803,6.4956,6.4574,6.4727,390500.0
2009-02-23 11:50:00,8.47,8.5,8.47,8.5,248100.0,6.4727,6.4956,6.4727,6.4956,248100.0
2009-02-23 12:00:00,8.49,8.5,8.48,8.48,131400.0,6.488,6.4956,6.4803,6.4803,131400.0
2009-02-23 12:10:00,8.48,8.53,8.48,8.52,188500.0,6.4803,6.5185,6.4803,6.5109,188500.0
2009-02-23 12:20:00,8.52,8.54,8.5,8.51,257600.0,6.5109,6.5262,6.4956,6.5033,257600.0
2009-02-23 12:30:00,8.5,8.51,8.48,8.49,243100.0,6.4956,6.5033,6.4803,6.488,243100.0
2009-02-23 12:40:00,8.49,8.5,8.43,8.43,229000.0,6.488,6.4956,6.4421,6.4421,229000.0
2009-02-23 12:50:00,8.43,8.46,8.39,8.39,463100.0,6.4421,6.465,6.4116,6.4116,463100.0
2009-02-23 13:00:00,8.39,8.51,8.39,8.5,553000.0,6.4116,6.5033,6.4116,6.4956,553000.0
2009-02-23 13:10:00,8.51,8.51,8.48,8.49,179400.0,6.5033,6.5033,6.4803,6.488,179400.0
2009-02-23 13:20:00,8.48,8.49,8.46,8.47,339300.0,6.4803,6.488,6.465,6.4727,339300.0
2009-02-23 13:30:00,8.48,8.48,8.44,8.46,279500.0,6.4803,6.4803,6.4498,6.465,279500.0
2009-02-23 13:40:00,8.46,8.49,8.46,8.47,282100.0,6.465,6.488,6.465,6.4727,282100.0
2009-02-23 13:50:00,8.47,8.47,8.42,8.42,206900.0,6.4727,6.4727,6.4345,6.4345,206900.0
2009-02-23 14:00:00,8.43,8.43,8.39,8.41,348300.0,6.4421,6.4421,6.4116,6.4268,348300.0
2009-02-23 14:10:00,8.4,8.49,8.39,8.47,262400.0,6.4192,6.488,6.4116,6.4727,262400.0
2009-02-23 14:20:00,8.48,8.51,8.47,8.5,504200.0,6.4803,6.5033,6.4727,6.4956,504200.0
2009-02-23 14:30:00,8.52,8.55,8.46,8.47,517200.0,6.5109,6.5338,6.465,6.4727,517200.0
2009-02-23 14:40:00,8.47,8.48,8.42,8.43,283300.0,6.4727,6.4803,6.4345,6.4421,283300.0
2009-02-23 14:50:00,8.43,8.45,8.36,8.39,714900.0,6.4421,6.4574,6.3886,6.4116,714900.0
2009-02-23 15:00:00,8.39,8.45,8.37,8.45,752100.0,6.4116,6.4574,6.3963,6.4574,752100.0
2009-02-23 15:10:00,8.44,8.5,8.43,8.43,1223600.0,6.4498,6.4956,6.4421,6.4421,1223600.0
2009-02-23 15:20:00,8.43,8.44,8.37,8.42,816700.0,6.4421,6.4498,6.3963,6.4345,816700.0
2009-02-23 15:30:00,8.42,8.46,8.41,8.44,1130400.0,6.4345,6.465,6.4268,6.4498,1130400.0
2009-02-23 15:40:00,8.45,8.45,8.4,8.41,853600.0,6.4574,6.4574,6.4192,6.4268,853600.0
2009-02-23 15:50:00,8.4,8.42,8.33,8.36,2369900.0,6.4192,6.4345,6.3657,6.3886,2369900.0
2009-02-24 09:30:00,8.49,8.6,8.42,8.54,652100.0,6.488,6.572,6.4345,6.5262,652100.0
2009-02-24 09:40:00,8.54,8.57,8.48,8.53,614000.0,6.5262,6.5491,6.4803,6.5185,614000.0
2009-02-24 09:50:00,8.54,8.59,8.49,8.52,399300.0,6.5262,6.5644,6.488,6.5109,399300.0
2009-02-24 10:00:00,8.51,8.53,8.42,8.52,1189300.0,6.5033,6.5185,6.4345,6.5109,1189300.0
2009-02-24 10:10:00,8.52,8.54,8.49,8.51,672700.0,6.5109,6.5262,6.488,6.5033,672700.0
2009-02-24 10:20:00,8.51,8.56,8.46,8.56,485200.0,6.5033,6.5415,6.465,6.5415,485200.0
2009-02-24 10:30:00,8.55,8.57,8.47,8.49,789300.0,6.5338,6.5491,6.4727,6.488,789300.0
2009-02-24 10:40:00,8.48,8.62,8.47,8.61,549200.0,6.4803,6.5873,6.4727,6.5797,549200.0
2009-02-24 10:50:00,8.61,8.61,8.48,8.51,453200.0,6.5797,6.5797,6.4803,6.5033,453200.0
2009-02-24 11:00:00,8.52,8.6,8.51,8.54,496100.0,6.5109,6.572,6.5033,6.5262,496100.0
2009-02-24 11:10:00,8.54,8.58,8.52,8.54,261600.0,6.5262,6.5567,6.5109,6.5262,261600.0
2009-02-24 11:20:00,8.54,8.57,8.51,8.53,699700.0,6.5262,6.5491,6.5033,6.5185,699700.0
2009-02-24 11:30:00,8.54,8.55,8.5,8.52,364100.0,6.5262,6.5338,6.4956,6.5109,364100.0
2009-02-24 11:40:00,8.52,8.53,8.44,8.44,315300.0,6.5109,6.5185,6.4498,6.4498,315300.0
2009-02-24 11:50:00,8.44,8.49,8.42,8.49,680900.0,6.4498,6.488,6.4345,6.488,680900.0
2009-02-24 12:00:00,8.48,8.53,8.45,8.45,373600.0,6.4803,6.5185,6.4574,6.4574,373600.0
2009-02-24 12:10:00,8.45,8.47,8.41,8.47,323500.0,6.4574,6.4727,6.4268,6.4727,323500.0
2009-02-24 12:20:00,8.46,8.47,8.43,8.47,482600.0,6.465,6.4727,6.4421,6.4727,482600.0
2009-02-24 12:30:00,8.47,8.53,8.46,8.5,320600.0,6.4727,6.5185,6.465,6.4956,320600.0
2009-02-24 12:40:00,8.5,8.55,8.47,8.54,899000.0,6.4956,6.5338,6.4727,6.5262,899000.0
2009-02-24 12:50:00,8.55,8.57,8.52,8.52,277300.0,6.5338,6.5491,6.5109,6.5109,277300.0
2009-02-24 13:00:00,8.52,8.53,8.5,8.51,162800.0,6.5109,6.5185,6.4956,6.5033,162800.0
2009-02-24 13:10:00,8.5,8.51,8.45,8.45,260000.0,6.4956,6.5033,6.4574,6.4574,260000.0
2009-02-24 13:20:00,8.45,8.59,8.45,8.57,274600.0,6.4574,6.5644,6.4574,6.5491,274600.0
2009-02-24 13:30:00,8.58,8.62,8.55,8.58,449700.0,6.5567,6.5873,6.5338,6.5567,449700.0
2009-02-24 13:40:00,8.57,8.59,8.55,8.56,217100.0,6.5491,6.5644,6.5338,6.5415,217100.0
2009-02-24 13:50:00,8.56,8.6,8.56,8.58,280400.0,6.5415,6.572,6.5415,6.5567,280400.0
2009-02-24 14:00:00,8.57,8.64,8.57,8.6,378500.0,6.5491,6.6026,6.5491,6.572,378500.0
2009-02-24 14:10:00,8.6,8.71,8.57,8.71,678500.0,6.572,6.6561,6.5491,6.6561,678500.0
2009-02-24 14:20:00,8.71,8.72,8.67,8.7,394200.0,6.6561,6.6637,6.6255,6.6484,394200.0
2009-02-24 14:30:00,8.7,8.74,8.69,8.71,467700.0,6.6484,6.679,6.6408,6.6561,467700.0
2009-02-24 14:40:00,8.72,8.73,8.66,8.67,425800.0,6.6637,6.6714,6.6179,6.6255,425800.0
2009-02-24 14:50:00,8.67,8.7,8.64,8.68,519100.0,6.6255,6.6484,6.6026,6.6332,519100.0
2009-02-24 15:00:00,8.69,8.73,8.68,8.71,496700.0,6.6408,6.6714,6.6332,6.6561,496700.0
2009-02-24 15:10:00,8.71,8.78,8.71,8.75,717900.0,6.6561,6.7096,6.6561,6.6867,717900.0
2009-02-24 15:20:00,8.76,8.77,8.72,8.74,455700.0,6.6943,6.7019,6.6637,6.679,455700.0
2009-02-24 15:30:00,8.74,8.76,8.68,8.73,604400.0,6.679,6.6943,6.6332,6.6714,604400.0
2009-02-24 15:40:00,8.73,8.75,8.68,8.75,747100.0,6.6714,6.6867,6.6332,6.6867,747100.0
2009-02-24 15:50:00,8.75,8.78,8.69,8.71,1770100.0,6.6867,6.7096,6.6408,6.6561,1770100.0
2009-02-25 09:30:00,8.66,8.77,8.59,8.76,1753400.0,6.6179,6.7019,6.5644,6.6943,1753400.0
2009-02-25 09:40:00,8.76,8.8,8.62,8.69,1200000.0,6.6943,6.7249,6.5873,6.6408,1200000.0
2009-02-25 09:50:00,8.69,8.7,8.58,8.58,879300.0,6.6408,6.6484,6.5567,6.5567,879300.0
2009-02-25 10:00:00,8.58,8.67,8.54,8.67,2335900.0,6.5567,6.6255,6.5262,6.6255,2335900.0
2009-02-25 10:10:00,8.66,8.75,8.63,8.74,1700500.0,6.6179,6.6867,6.595,6.679,1700500.0
2009-02-25 10:20:00,8.74,8.78,8.68,8.74,1078200.0,6.679,6.7096,6.6332,6.679,1078200.0
2009-02-25 10:30:00,8.74,8.79,8.73,8.76,1463100.0,6.679,6.7172,6.6714,6.6943,1463100.0
2009-02-25 10:40:00,8.77,8.84,8.75,8.82,2225200.0,6.7019,6.7554,6.6867,6.7402,2225200.0
2009-02-25 10:50:00,8.82,9.02,8.82,9.02,2173300.0,6.7402,6.893,6.7402,6.893,2173300.0
2009-02-25 11:00:00,9.02,9.02,8.92,8.93,821700.0,6.893,6.893,6.8166,6.8242,821700.0
2009-02-25 11:10:00,8.94,8.96,8.88,8.88,322700.0,6.8319,6.8471,6.786,6.786,322700.0
2009-02-25 11:20:00,8.88,8.94,8.88,8.92,364800.0,6.786,6.8319,6.786,6.8166,364800.0
2009-02-25 11:30:00,8.92,8.94,8.88,8.9,444100.0,6.8166,6.8319,6.786,6.8013,444100.0
2009-02-25 11:40:00,8.91,9.01,8.9,8.96,639200.0,6.8089,6.8853,6.8013,6.8471,639200.0
2009-02-25 11:50:00,8.96,8.98,8.84,8.87,1094900.0,6.8471,6.8624,6.7554,6.7784,1094900.0
2009-02-25 12:00:00,8.88,8.94,8.88,8.94,518300.0,6.786,6.8319,6.786,6.8319,518300.0
2009-02-25 12:10:00,8.94,8.99,8.93,8.98,503200.0,6.8319,6.8701,6.8242,6.8624,503200.0
2009-02-25 12:20:00,8.99,9.03,8.97,9.0,569000.0,6.8701,6.9006,6.8548,6.8777,569000.0
2009-02-25 12:30:00,9.01,9.04,8.99,9.04,446600.0,6.8853,6.9083,6.8701,6.9083,446600.0
2009-02-25 12:40:00,9.03,9.08,9.0,9.08,793500.0,6.9006,6.9388,6.8777,6.9388,793500.0
2009-02-25 12:50:00,9.08,9.14,9.07,9.14,555700.0,6.9388,6.9847,6.9312,6.9847,555700.0
2009-02-25 13:00:00,9.14,9.21,9.12,9.2,786600.0,6.9847,7.0382,6.9694,7.0305,786600.0
2009-02-25 13:10:00,9.2,9.22,9.14,9.2,768300.0,7.0305,7.0458,6.9847,7.0305,768300.0
2009-02-25 13:20:00,9.2,9.22,9.13,9.19,590200.0,7.0305,7.0458,6.9771,7.0229,590200.0
2009-02-25 13:30:00,9.19,9.28,9.18,9.25,671300.0,7.0229,7.0917,7.0153,7.0688,671300.0
2009-02-25 13:40:00,9.24,9.32,9.24,9.32,697800.0,7.0611,7.1222,7.0611,7.1222,697800.0
2009-02-25 13:50:00,9.32,9.33,9.25,9.25,1055400.0,7.1222,7.1299,7.0688,7.0688,1055400.0
2009-02-25 14:00:00,9.26,9.28,9.2,9.22,1205200.0,7.0764,7.0917,7.0305,7.0458,1205200.0
2009-02-25 14:10:00,9.24,9.31,9.21,9.26,983100.0,7.0611,7.1146,7.0382,7.0764,983100.0
2009-02-25 14:20:00,9.27,9.36,9.25,9.35,966700.0,7.084,7.1528,7.0688,7.1452,966700.0
2009-02-25 14:30:00,9.35,9.38,9.29,9.3,793400.0,7.1452,7.1681,7.0993,7.107,793400.0
2009-02-25 14:40:00,9.31,9.36,9.3,9.32,565900.0,7.1146,7.1528,7.107,7.1222,565900.0
2009-02-25 14:50:00,9.33,9.4,9.33,9.35,843600.0,7.1299,7.1834,7.1299,7.1452,843600.0
2009-02-25 15:00:00,9.34,9.45,9.32,9.43,1175700.0,7.1375,7.2216,7.1222,7.2063,1175700.0
2009-02-25 15:10:00,9.42,9.54,9.38,9.5,1179100.0,7.1987,7.2904,7.1681,7.2598,1179100.0
2009-02-25 15:20:00,9.49,9.58,9.46,9.55,1173300.0,7.2522,7.3209,7.2292,7.298,1173300.0
2009-02-25 15:30:00,9.56,9.79,9.51,9.7,2938300.0,7.3057,7.4814,7.2674,7.4126,2938300.0
2009-02-25 15:40:00,9.71,9.76,9.56,9.58,2280000.0,7.4203,7.4585,7.3057,7.3209,2280000.0
2009-02-25 15:50:00,9.58,9.64,9.44,9.45,3850200.0,7.3209,7.3668,7.2139,7.2216,3850200.0
2009-02-26 09:30:00,9.47,9.59,9.35,9.55,1508000.0,7.2369,7.3286,7.1452,7.298,1508000.0
2009-02-26 09:40:00,9.56,9.8,9.55,9.78,1648400.0,7.3057,7.4891,7.298,7.4738,1648400.0
2009-02-26 09:50:00,9.77,9.84,9.74,9.77,1525300.0,7.4661,7.5196,7.4432,7.4661,1525300.0
2009-02-26 10:00:00,9.77,9.8,9.73,9.8,1296000.0,7.4661,7.4891,7.4356,7.4891,1296000.0
2009-02-26 10:10:00,9.79,9.8,9.72,9.76,853800.0,7.4814,7.4891,7.4279,7.4585,853800.0
2009-02-26 10:20:00,9.76,9.79,9.71,9.75,554900.0,7.4585,7.4814,7.4203,7.4508,554900.0
2009-02-26 10:30:00,9.75,9.84,9.72,9.84,997800.0,7.4508,7.5196,7.4279,7.5196,997800.0
2009-02-26 10:40:00,9.83,9.95,9.82,9.92,835400.0,7.512,7.6037,7.5043,7.5808,835400.0
2009-02-26 10:50:00,9.92,9.99,9.92,9.98,1002500.0,7.5808,7.6343,7.5808,7.6266,1002500.0
2009-02-26 11:00:00,9.97,9.99,9.81,9.82,1207000.0,7.619,7.6343,7.4967,7.5043,1207000.0
2009-02-26 11:10:00,9.82,9.89,9.8,9.87,1442000.0,7.5043,7.5578,7.4891,7.5426,1442000.0
2009-02-26 11:20:00,9.85,9.88,9.8,9.81,1400200.0,7.5273,7.5502,7.4891,7.4967,1400200.0
2009-02-26 11:30:00,9.81,9.89,9.78,9.88,507000.0,7.4967,7.5578,7.4738,7.5502,507000.0
2009-02-26 11:40:00,9.89,9.89,9.8,9.82,672500.0,7.5578,7.5578,7.4891,7.5043,672500.0
2009-02-26 11:50:00,9.81,9.86,9.81,9.81,496300.0,7.4967,7.5349,7.4967,7.4967,496300.0
2009-02-26 12:00:00,9.81,9.84,9.81,9.81,263000.0,7.4967,7.5196,7.4967,7.4967,263000.0
2009-02-26 12:10:00,9.81,9.85,9.74,9.77,747400.0,7.4967,7.5273,7.4432,7.4661,747400.0
2009-02-26 12:20:00,9.78,9.81,9.72,9.76,689500.0,7.4738,7.4967,7.4279,7.4585,689500.0
2009-02-26 12:30:00,9.76,9.82,9.75,9.8,495100.0,7.4585,7.5043,7.4508,7.4891,495100.0
2009-02-26 12:40:00,9.8,9.82,9.78,9.82,315500.0,7.4891,7.5043,7.4738,7.5043,315500.0
2009-02-26 12:50:00,9.81,9.89,9.8,9.83,735100.0,7.4967,7.5578,7.4891,7.512,735100.0
2009-02-26 13:00:00,9.83,9.85,9.8,9.8,479100.0,7.512,7.5273,7.4891,7.4891,479100.0
2009-02-26 13:10:00,9.8,9.81,9.78,9.78,431100.0,7.4891,7.4967,7.4738,7.4738,431100.0
2009-02-26 13:20:00,9.78,9.85,9.78,9.83,491300.0,7.4738,7.5273,7.4738,7.512,491300.0
2009-02-26 13:30:00,9.83,9.87,9.82,9.84,551300.0,7.512,7.5426,7.5043,7.5196,551300.0
2009-02-26 13:40:00,9.84,9.88,9.83,9.86,996200.0,7.5196,7.5502,7.512,7.5349,996200.0
2009-02-26 13:50:00,9.86,9.9,9.83,9.88,693100.0,7.5349,7.5655,7.512,7.5502,693100.0
2009-02-26 14:00:00,9.88,9.88,9.82,9.82,679500.0,7.5502,7.5502,7.5043,7.5043,679500.0
2009-02-26 14:10:00,9.82,9.9,9.82,9.89,705800.0,7.5043,7.5655,7.5043,7.5578,705800.0
2009-02-26 14:20:00,9.88,9.95,9.88,9.88,835200.0,7.5502,7.6037,7.5502,7.5502,835200.0
2009-02-26 14:30:00,9.89,9.92,9.88,9.9,986200.0,7.5578,7.5808,7.5502,7.5655,986200.0
2009-02-26 14:40:00,9.9,9.91,9.88,9.9,1010100.0,7.5655,7.5731,7.5502,7.5655,1010100.0
2009-02-26 14:50:00,9.9,9.93,9.85,9.91,2272900.0,7.5655,7.5884,7.5273,7.5731,2272900.0
2009-02-26 15:00:00,9.9,9.92,9.83,9.87,3304600.0,7.5655,7.5808,7.512,7.5426,3304600.0
2009-02-26 15:10:00,9.88,9.89,9.79,9.82,8423100.0,7.5502,7.5578,7.4814,7.5043,8423100.0
2009-02-26 15:20:00,9.82,9.88,9.76,9.85,5232200.0,7.5043,7.5502,7.4585,7.5273,5232200.0
2009-02-26 15:30:00,9.85,9.95,9.84,9.9,2072000.0,7.5273,7.6037,7.5196,7.5655,2072000.0
2009-02-26 15:40:00,9.9,9.95,9.88,9.92,1305700.0,7.5655,7.6037,7.5502,7.5808,1305700.0
2009-02-26 15:50:00,9.92,9.93,9.82,9.84,3176800.0,7.5808,7.5884,7.5043,7.5196,3176800.0
2009-02-27 09:30:00,9.55,9.68,9.5,9.6,2826400.0,7.298,7.3974,7.2598,7.3362,2826400.0
2009-02-27 09:40:00,9.6,9.9,9.55,9.67,2606700.0,7.3362,7.5655,7.298,7.3897,2606700.0
2009-02-27 09:50:00,9.67,9.67,9.57,9.58,2045000.0,7.3897,7.3897,7.3133,7.3209,2045000.0
2009-02-27 10:00:00,9.58,9.64,9.54,9.57,1975700.0,7.3209,7.3668,7.2904,7.3133,1975700.0
2009-02-27 10:10:00,9.56,9.63,9.54,9.59,1288100.0,7.3057,7.3591,7.2904,7.3286,1288100.0
2009-02-27 10:20:00,9.6,9.67,9.56,9.56,1188500.0,7.3362,7.3897,7.3057,7.3057,1188500.0
2009-02-27 10:30:00,9.56,9.59,9.5,9.55,1393400.0,7.3057,7.3286,7.2598,7.298,1393400.0
2009-02-27 10:40:00,9.54,9.56,9.48,9.52,663900.0,7.2904,7.3057,7.2445,7.2751,663900.0
2009-02-27 10:50:00,9.52,9.56,9.44,9.48,836900.0,7.2751,7.3057,7.2139,7.2445,836900.0
2009-02-27 11:00:00,9.48,9.49,9.38,9.4,1156600.0,7.2445,7.2522,7.1681,7.1834,1156600.0
2009-02-27 11:10:00,9.4,9.41,9.36,9.41,760500.0,7.1834,7.191,7.1528,7.191,760500.0
2009-02-27 11:20:00,9.41,9.43,9.33,9.38,636700.0,7.191,7.2063,7.1299,7.1681,636700.0
2009-02-27 11:30:00,9.38,9.44,9.36,9.43,493200.0,7.1681,7.2139,7.1528,7.2063,493200.0
2009-02-27 11:40:00,9.42,9.51,9.42,9.48,621400.0,7.1987,7.2674,7.1987,7.2445,621400.0
2009-02-27 11:50:00,9.48,9.51,9.44,9.51,674200.0,7.2445,7.2674,7.2139,7.2674,674200.0
2009-02-27 12:00:00,9.51,9.53,9.46,9.52,495400.0,7.2674,7.2827,7.2292,7.2751,495400.0
2009-02-27 12:10:00,9.52,9.53,9.46,9.48,407900.0,7.2751,7.2827,7.2292,7.2445,407900.0
2009-02-27 12:20:00,9.48,9.51,9.46,9.47,196400.0,7.2445,7.2674,7.2292,7.2369,196400.0
2009-02-27 12:30:00,9.47,9.48,9.36,9.36,365600.0,7.2369,7.2445,7.1528,7.1528,365600.0
2009-02-27 12:40:00,9.37,9.39,9.34,9.38,351200.0,7.1605,7.1757,7.1375,7.1681,351200.0
2009-02-27 12:50:00,9.38,9.41,9.37,9.41,290100.0,7.1681,7.191,7.1605,7.191,290100.0
2009-02-27 13:00:00,9.41,9.44,9.4,9.44,397200.0,7.191,7.2139,7.1834,7.2139,397200.0
2009-02-27 13:10:00,9.43,9.47,9.38,9.44,595000.0,7.2063,7.2369,7.1681,7.2139,595000.0
2009-02-27 13:20:00,9.44,9.46,9.42,9.42,363800.0,7.2139,7.2292,7.1987,7.1987,363800.0
2009-02-27 13:30:00,9.43,9.48,9.35,9.38,451000.0,7.2063,7.2445,7.1452,7.1681,451000.0
2009-02-27 13:40:00,9.38,9.42,9.35,9.42,554200.0,7.1681,7.1987,7.1452,7.1987,554200.0
2009-02-27 13:50:00,9.42,9.46,9.4,9.45,527600.0,7.1987,7.2292,7.1834,7.2216,527600.0
2009-02-27 14:00:00,9.46,9.49,9.39,9.4,389200.0,7.2292,7.2522,7.1757,7.1834,389200.0
2009-02-27 14:10:00,9.4,9.45,9.37,9.42,511200.0,7.1834,7.2216,7.1605,7.1987,511200.0
2009-02-27 14:20:00,9.41,9.43,9.33,9.33,480100.0,7.191,7.2063,7.1299,7.1299,480100.0
2009-02-27 14:30:00,9.34,9.39,9.31,9.33,582200.0,7.1375,7.1757,7.1146,7.1299,582200.0
2009-02-27 14:40:00,9.33,9.39,9.32,9.37,588900.0,7.1299,7.1757,7.1222,7.1605,588900.0
2009-02-27 14:50:00,9.36,9.42,9.34,9.39,1133900.0,7.1528,7.1987,7.1375,7.1757,1133900.0
2009-02-27 15:00:00,9.39,9.39,9.3,9.3,964200.0,7.1757,7.1757,7.107,7.107,964200.0
2009-02-27 15:10:00,9.29,9.31,9.21,9.26,1354200.0,7.0993,7.1146,7.0382,7.0764,1354200.0
2009-02-27 15:20:00,9.26,9.3,9.22,9.25,1091800.0,7.0764,7.107,7.0458,7.0688,1091800.0
2009-02-27 15:30:00,9.24,9.31,9.22,9.26,1046100.0,7.0611,7.1146,7.0458,7.0764,1046100.0
2009-02-27 15:40:00,9.25,9.33,9.24,9.29,1040100.0,7.0688,7.1299,7.0611,7.0993,1040100.0
2009-02-27 15:50:00,9.29,9.3,9.22,9.23,2257400.0,7.0993,7.107,7.0458,7.0535,2257400.0
2009-03-02 09:30:00,9.09,9.14,8.91,9.11,1355600.0,6.9465,6.9847,6.8089,6.9618,1355600.0
2009-03-02 09:40:00,9.11,9.19,9.09,9.17,921500.0,6.9618,7.0229,6.9465,7.0076,921500.0
2009-03-02 09:50:00,9.15,9.28,9.15,9.21,1046400.0,6.9923,7.0917,6.9923,7.0382,1046400.0
2009-03-02 10:00:00,9.2,9.24,9.09,9.15,1063000.0,7.0305,7.0611,6.9465,6.9923,1063000.0
2009-03-02 10:10:00,9.14,9.21,9.12,9.19,997500.0,6.9847,7.0382,6.9694,7.0229,997500.0
2009-03-02 10:20:00,9.18,9.27,9.18,9.26,639900.0,7.0153,7.084,7.0153,7.0764,639900.0
2009-03-02 10:30:00,9.26,9.3,9.24,9.24,494900.0,7.0764,7.107,7.0611,7.0611,494900.0
2009-03-02 10:40:00,9.24,9.3,9.22,9.24,637200.0,7.0611,7.107,7.0458,7.0611,637200.0
2009-03-02 10:50:00,9.24,9.26,9.22,9.23,457900.0,7.0611,7.0764,7.0458,7.0535,457900.0
2009-03-02 11:00:00,9.24,9.28,9.15,9.18,1099200.0,7.0611,7.0917,6.9923,7.0153,1099200.0
2009-03-02 11:10:00,9.17,9.21,9.16,9.19,557000.0,7.0076,7.0382,7.0,7.0229,557000.0
2009-03-02 11:20:00,9.19,9.24,9.06,9.07,1049500.0,7.0229,7.0611,6.9236,6.9312,1049500.0
2009-03-02 11:30:00,9.06,9.14,9.06,9.14,513200.0,6.9236,6.9847,6.9236,6.9847,513200.0
2009-03-02 11:40:00,9.14,9.16,9.12,9.13,775800.0,6.9847,7.0,6.9694,6.9771,775800.0
2009-03-02 11:50:00,9.14,9.14,9.02,9.07,1552100.0,6.9847,6.9847,6.893,6.9312,1552100.0
2009-03-02 12:00:00,9.07,9.12,9.06,9.11,405300.0,6.9312,6.9694,6.9236,6.9618,405300.0
2009-03-02 12:10:00,9.11,9.11,9.06,9.08,547700.0,6.9618,6.9618,6.9236,6.9388,547700.0
2009-03-02 12:20:00,9.08,9.14,9.08,9.1,710200.0,6.9388,6.9847,6.9388,6.9541,710200.0
2009-03-02 12:30:00,9.1,9.15,9.1,9.1,305100.0,6.9541,6.9923,6.9541,6.9541,305100.0
2009-03-02 12:40:00,9.1,9.12,9.1,9.12,203500.0,6.9541,6.9694,6.9541,6.9694,203500.0
2009-03-02 12:50:00,9.11,9.12,9.03,9.03,734400.0,6.9618,6.9694,6.9006,6.9006,734400.0
2009-03-02 13:00:00,9.03,9.1,9.03,9.09,355400.0,6.9006,6.9541,6.9006,6.9465,355400.0
2009-03-02 13:10:00,9.09,9.09,9.0,9.0,504200.0,6.9465,6.9465,6.8777,6.8777,504200.0
2009-03-02 13:20:00,9.01,9.03,8.95,8.97,500600.0,6.8853,6.9006,6.8395,6.8548,500600.0
2009-03-02 13:30:00,8.98,9.0,8.95,8.98,373100.0,6.8624,6.8777,6.8395,6.8624,373100.0
2009-03-02 13:40:00,8.98,9.0,8.94,8.98,348800.0,6.8624,6.8777,6.8319,6.8624,348800.0
2009-03-02 13:50:00,8.98,9.04,8.96,9.04,341000.0,6.8624,6.9083,6.8471,6.9083,341000.0
2009-03-02 14:00:00,9.04,9.04,8.99,9.0,393000.0,6.9083,6.9083,6.8701,6.8777,393000.0
2009-03-02 14:10:00,9.0,9.05,8.99,9.01,316000.0,6.8777,6.9159,6.8701,6.8853,316000.0
2009-03-02 14:20:00,9.01,9.03,8.96,9.0,382800.0,6.8853,6.9006,6.8471,6.8777,382800.0
2009-03-02 14:30:00,9.0,9.1,8.98,9.05,410200.0,6.8777,6.9541,6.8624,6.9159,410200.0
2009-03-02 14:40:00,9.05,9.09,8.98,8.99,426800.0,6.9159,6.9465,6.8624,6.8701,426800.0
2009-03-02 14:50:00,8.99,9.02,8.94,8.95,536000.0,6.8701,6.893,6.8319,6.8395,536000.0
2009-03-02 15:00:00,8.95,8.96,8.89,8.89,483300.0,6.8395,6.8471,6.7936,6.7936,483300.0
2009-03-02 15:10:00,8.9,8.94,8.85,8.85,576500.0,6.8013,6.8319,6.7631,6.7631,576500.0
2009-03-02 15:20:00,8.85,8.95,8.85,8.93,463900.0,6.7631,6.8395,6.7631,6.8242,463900.0
2009-03-02 15:30:00,8.93,8.95,8.84,8.85,721700.0,6.8242,6.8395,6.7554,6.7631,721700.0
2009-03-02 15:40:00,8.86,8.88,8.81,8.81,1160200.0,6.7707,6.786,6.7325,6.7325,1160200.0
2009-03-02 15:50:00,8.81,8.88,8.78,8.86,2094200.0,6.7325,6.786,6.7096,6.7707,2094200.0
2009-03-03 09:30:00,9.0,9.07,8.84,8.9,857400.0,6.8777,6.9312,6.7554,6.8013,857400.0
2009-03-03 09:40:00,8.91,8.91,8.77,8.82,564500.0,6.8089,6.8089,6.7019,6.7402,564500.0
2009-03-03 09:50:00,8.83,8.84,8.77,8.81,487900.0,6.7478,6.7554,6.7019,6.7325,487900.0
2009-03-03 10:00:00,8.8,8.86,8.77,8.84,499400.0,6.7249,6.7707,6.7019,6.7554,499400.0
2009-03-03 10:10:00,8.83,8.85,8.77,8.84,648600.0,6.7478,6.7631,6.7019,6.7554,648600.0
2009-03-03 10:20:00,8.84,8.93,8.83,8.91,594400.0,6.7554,6.8242,6.7478,6.8089,594400.0
2009-03-03 10:30:00,8.91,8.92,8.85,8.9,290300.0,6.8089,6.8166,6.7631,6.8013,290300.0
2009-03-03 10:40:00,8.89,8.93,8.83,8.85,529400.0,6.7936,6.8242,6.7478,6.7631,529400.0
2009-03-03 10:50:00,8.85,8.89,8.83,8.83,410400.0,6.7631,6.7936,6.7478,6.7478,410400.0
2009-03-03 11:00:00,8.83,8.87,8.76,8.79,505800.0,6.7478,6.7784,6.6943,6.7172,505800.0
2009-03-03 11:10:00,8.79,8.8,8.74,8.76,663000.0,6.7172,6.7249,6.679,6.6943,663000.0
2009-03-03 11:20:00,8.77,8.82,8.75,8.8,424700.0,6.7019,6.7402,6.6867,6.7249,424700.0
2009-03-03 11:30:00,8.8,8.81,8.7,8.7,217200.0,6.7249,6.7325,6.6484,6.6484,217200.0
2009-03-03 11:40:00,8.7,8.74,8.7,8.72,352000.0,6.6484,6.679,6.6484,6.6637,352000.0
2009-03-03 11:50:00,8.72,8.74,8.7,8.73,438200.0,6.6637,6.679,6.6484,6.6714,438200.0
2009-03-03 12:00:00,8.72,8.82,8.72,8.78,434700.0,6.6637,6.7402,6.6637,6.7096,434700.0
2009-03-03 12:10:00,8.79,8.82,8.75,8.81,1005500.0,6.7172,6.7402,6.6867,6.7325,1005500.0
2009-03-03 12:20:00,8.8,8.89,8.8,8.88,632500.0,6.7249,6.7936,6.7249,6.786,632500.0
2009-03-03 12:30:00,8.87,8.9,8.83,8.89,597700.0,6.7784,6.8013,6.7478,6.7936,597700.0
2009-03-03 12:40:00,8.89,8.94,8.87,8.89,1046400.0,6.7936,6.8319,6.7784,6.7936,1046400.0
2009-03-03 12:50:00,8.89,8.91,8.85,8.86,310800.0,6.7936,6.8089,6.7631,6.7707,310800.0
2009-03-03 13:00:00,8.86,8.89,8.82,8.88,446000.0,6.7707,6.7936,6.7402,6.786,446000.0
2009-03-03 13:10:00,8.88,8.92,8.88,8.92,200300.0,6.786,6.8166,6.786,6.8166,200300.0
2009-03-03 13:20:00,8.92,8.94,8.88,8.88,352000.0,6.8166,6.8319,6.786,6.786,352000.0
2009-03-03 13:30:00,8.88,8.9,8.86,8.89,320300.0,6.786,6.8013,6.7707,6.7936,320300.0
2009-03-03 13:40:00,8.89,8.92,8.85,8.85,355000.0,6.7936,6.8166,6.7631,6.7631,355000.0
2009-03-03 13:50:00,8.85,8.99,8.85,8.96,623500.0,6.7631,6.8701,6.7631,6.8471,623500.0
2009-03-03 14:00:00,8.96,9.0,8.94,8.94,398100.0,6.8471,6.8777,6.8319,6.8319,398100.0
2009-03-03 14:10:00,8.94,9.01,8.94,8.95,427200.0,6.8319,6.8853,6.8319,6.8395,427200.0
2009-03-03 14:20:00,8.95,9.02,8.94,8.96,582500.0,6.8395,6.893,6.8319,6.8471,582500.0
2009-03-03 14:30:00,8.96,9.04,8.96,9.04,454500.0,6.8471,6.9083,6.8471,6.9083,454500.0
2009-03-03 14:40:00,9.03,9.04,8.96,8.99,718300.0,6.9006,6.9083,6.8471,6.8701,718300.0
2009-03-03 14:50:00,8.99,9.01,8.95,8.99,455800.0,6.8701,6.8853,6.8395,6.8701,455800.0
2009-03-03 15:00:00,8.98,8.99,8.9,8.91,708700.0,6.8624,6.8701,6.8013,6.8089,708700.0
2009-03-03 15:10:00,8.91,8.95,8.87,8.92,566200.0,6.8089,6.8395,6.7784,6.8166,566200.0
2009-03-03 15:20:00,8.92,8.94,8.85,8.85,630300.0,6.8166,6.8319,6.7631,6.7631,630300.0
2009-03-03 15:30:00,8.86,8.88,8.82,8.83,495200.0,6.7707,6.786,6.7402,6.7478,495200.0
2009-03-03 15:40:00,8.82,8.86,8.81,8.83,485300.0,6.7402,6.7707,6.7325,6.7478,485300.0
2009-03-03 15:50:00,8.84,8.9,8.83,8.84,892300.0,6.7554,6.8013,6.7478,6.7554,892300.0
2009-03-04 09:30:00,8.9,9.19,8.89,9.13,1173400.0,6.8013,7.0229,6.7936,6.9771,1173400.0
2009-03-04 09:40:00,9.14,9.15,9.01,9.11,764500.0,6.9847,6.9923,6.8853,6.9618,764500.0
2009-03-04 09:50:00,9.1,9.13,9.02,9.04,872900.0,6.9541,6.9771,6.893,6.9083,872900.0
2009-03-04 10:00:00,9.06,9.15,9.04,9.14,588100.0,6.9236,6.9923,6.9083,6.9847,588100.0
2009-03-04 10:10:00,9.14,9.19,9.12,9.16,870800.0,6.9847,7.0229,6.9694,7.0,870800.0
2009-03-04 10:20:00,9.16,9.21,9.14,9.21,748200.0,7.0,7.0382,6.9847,7.0382,748200.0
2009-03-04 10:30:00,9.21,9.25,9.2,9.21,881100.0,7.0382,7.0688,7.0305,7.0382,881100.0
2009-03-04 10:40:00,9.22,9.27,9.21,9.25,826200.0,7.0458,7.084,7.0382,7.0688,826200.0
2009-03-04 10:50:00,9.25,9.28,9.22,9.23,326700.0,7.0688,7.0917,7.0458,7.0535,326700.0
2009-03-04 11:00:00,9.24,9.35,9.24,9.32,540200.0,7.0611,7.1452,7.0611,7.1222,540200.0
2009-03-04 11:10:00,9.32,9.35,9.29,9.3,327100.0,7.1222,7.1452,7.0993,7.107,327100.0
2009-03-04 11:20:00,9.29,9.35,9.28,9.35,331400.0,7.0993,7.1452,7.0917,7.1452,331400.0
2009-03-04 11:30:00,9.35,9.37,9.32,9.32,388300.0,7.1452,7.1605,7.1222,7.1222,388300.0
2009-03-04 11:40:00,9.33,9.33,9.28,9.3,326900.0,7.1299,7.1299,7.0917,7.107,326900.0
2009-03-04 11:50:00,9.3,9.34,9.29,9.3,260100.0,7.107,7.1375,7.0993,7.107,260100.0
2009-03-04 12:00:00,9.29,9.29,9.22,9.23,351400.0,7.0993,7.0993,7.0458,7.0535,351400.0
2009-03-04 12:10:00,9.23,9.25,9.2,9.2,220600.0,7.0535,7.0688,7.0305,7.0305,220600.0
2009-03-04 12:20:00,9.2,9.27,9.19,9.26,368500.0,7.0305,7.084,7.0229,7.0764,368500.0
2009-03-04 12:30:00,9.26,9.29,9.24,9.28,180400.0,7.0764,7.0993,7.0611,7.0917,180400.0
2009-03-04 12:40:00,9.27,9.29,9.19,9.22,397600.0,7.084,7.0993,7.0229,7.0458,397600.0
2009-03-04 12:50:00,9.21,9.22,9.18,9.21,299100.0,7.0382,7.0458,7.0153,7.0382,299100.0
2009-03-04 13:00:00,9.21,9.23,9.16,9.19,291200.0,7.0382,7.0535,7.0,7.0229,291200.0
2009-03-04 13:10:00,9.19,9.24,9.18,9.24,250400.0,7.0229,7.0611,7.0153,7.0611,250400.0
2009-03-04 13:20:00,9.25,9.28,9.23,9.25,168500.0,7.0688,7.0917,7.0535,7.0688,168500.0
2009-03-04 13:30:00,9.25,9.3,9.21,9.23,298100.0,7.0688,7.107,7.0382,7.0535,298100.0
2009-03-04 13:40:00,9.23,9.25,9.21,9.22,267900.0,7.0535,7.0688,7.0382,7.0458,267900.0
2009-03-04 13:50:00,9.22,9.23,9.2,9.2,210600.0,7.0458,7.0535,7.0305,7.0305,210600.0
2009-03-04 14:00:00,9.2,9.28,9.18,9.27,356300.0,7.0305,7.0917,7.0153,7.084,356300.0
2009-03-04 14:10:00,9.27,9.3,9.24,9.28,246000.0,7.084,7.107,7.0611,7.0917,246000.0
2009-03-04 14:20:00,9.28,9.29,9.23,9.25,200500.0,7.0917,7.0993,7.0535,7.0688,200500.0
2009-03-04 14:30:00,9.25,9.32,9.24,9.3,594300.0,7.0688,7.1222,7.0611,7.107,594300.0
2009-03-04 14:40:00,9.3,9.38,9.3,9.34,699500.0,7.107,7.1681,7.107,7.1375,699500.0
2009-03-04 14:50:00,9.34,9.39,9.34,9.38,546400.0,7.1375,7.1757,7.1375,7.1681,546400.0
2009-03-04 15:00:00,9.38,9.38,9.32,9.35,414500.0,7.1681,7.1681,7.1222,7.1452,414500.0
2009-03-04 15:10:00,9.35,9.43,9.35,9.43,438300.0,7.1452,7.2063,7.1452,7.2063,438300.0
2009-03-04 15:20:00,9.43,9.44,9.38,9.43,680600.0,7.2063,7.2139,7.1681,7.2063,680600.0
2009-03-04 15:30:00,9.44,9.44,9.33,9.36,694300.0,7.2139,7.2139,7.1299,7.1528,694300.0
2009-03-04 15:40:00,9.35,9.37,9.3,9.3,606400.0,7.1452,7.1605,7.107,7.107,606400.0
2009-03-04 15:50:00,9.31,9.34,9.23,9.3,1762600.0,7.1146,7.1375,7.0535,7.107,1762600.0
2009-03-05 09:30:00,9.04,9.34,9.01,9.33,1127700.0,6.9083,7.1375,6.8853,7.1299,1127700.0
2009-03-05 09:40:00,9.33,9.35,9.21,9.27,700200.0,7.1299,7.1452,7.0382,7.084,700200.0
2009-03-05 09:50:00,9.28,9.31,9.24,9.26,830900.0,7.0917,7.1146,7.0611,7.0764,830900.0
2009-03-05 10:00:00,9.27,9.39,9.25,9.36,603400.0,7.084,7.1757,7.0688,7.1528,603400.0
2009-03-05 10:10:00,9.35,9.37,9.2,9.3,556700.0,7.1452,7.1605,7.0305,7.107,556700.0
2009-03-05 10:20:00,9.29,9.3,9.15,9.2,550100.0,7.0993,7.107,6.9923,7.0305,550100.0
2009-03-05 10:30:00,9.2,9.25,9.14,9.17,580700.0,7.0305,7.0688,6.9847,7.0076,580700.0
2009-03-05 10:40:00,9.18,9.22,9.13,9.16,466700.0,7.0153,7.0458,6.9771,7.0,466700.0
2009-03-05 10:50:00,9.17,9.19,9.13,9.14,481600.0,7.0076,7.0229,6.9771,6.9847,481600.0
2009-03-05 11:00:00,9.13,9.16,9.08,9.12,211400.0,6.9771,7.0,6.9388,6.9694,211400.0
2009-03-05 11:10:00,9.12,9.14,9.04,9.05,303600.0,6.9694,6.9847,6.9083,6.9159,303600.0
2009-03-05 11:20:00,9.05,9.12,9.01,9.11,602800.0,6.9159,6.9694,6.8853,6.9618,602800.0
2009-03-05 11:30:00,9.11,9.21,9.11,9.2,354600.0,6.9618,7.0382,6.9618,7.0305,354600.0
2009-03-05 11:40:00,9.21,9.23,9.17,9.18,452700.0,7.0382,7.0535,7.0076,7.0153,452700.0
2009-03-05 11:50:00,9.18,9.19,9.11,9.15,325100.0,7.0153,7.0229,6.9618,6.9923,325100.0
2009-03-05 12:00:00,9.14,9.19,9.11,9.17,487100.0,6.9847,7.0229,6.9618,7.0076,487100.0
2009-03-05 12:10:00,9.17,9.2,9.13,9.19,341800.0,7.0076,7.0305,6.9771,7.0229,341800.0
2009-03-05 12:20:00,9.2,9.24,9.16,9.23,437900.0,7.0305,7.0611,7.0,7.0535,437900.0
2009-03-05 12:30:00,9.23,9.28,9.22,9.27,292300.0,7.0535,7.0917,7.0458,7.084,292300.0
2009-03-05 12:40:00,9.28,9.32,9.26,9.26,704500.0,7.0917,7.1222,7.0764,7.0764,704500.0
2009-03-05 12:50:00,9.27,9.28,9.23,9.25,294900.0,7.084,7.0917,7.0535,7.0688,294900.0
2009-03-05 13:00:00,9.25,9.26,9.23,9.26,214000.0,7.0688,7.0764,7.0535,7.0764,214000.0
2009-03-05 13:10:00,9.26,9.3,9.25,9.26,237900.0,7.0764,7.107,7.0688,7.0764,237900.0
2009-03-05 13:20:00,9.26,9.27,9.23,9.24,229000.0,7.0764,7.084,7.0535,7.0611,229000.0
2009-03-05 13:30:00,9.24,9.25,9.19,9.19,301600.0,7.0611,7.0688,7.0229,7.0229,301600.0
2009-03-05 13:40:00,9.19,9.23,9.13,9.2,993700.0,7.0229,7.0535,6.9771,7.0305,993700.0
2009-03-05 13:50:00,9.2,9.23,9.17,9.21,590900.0,7.0305,7.0535,7.0076,7.0382,590900.0
2009-03-05 14:00:00,9.22,9.23,9.17,9.22,293500.0,7.0458,7.0535,7.0076,7.0458,293500.0
2009-03-05 14:10:00,9.22,9.23,9.19,9.23,279800.0,7.0458,7.0535,7.0229,7.0535,279800.0
2009-03-05 14:20:00,9.22,9.23,9.18,9.18,332600.0,7.0458,7.0535,7.0153,7.0153,332600.0
2009-03-05 14:30:00,9.18,9.22,9.17,9.19,301900.0,7.0153,7.0458,7.0076,7.0229,301900.0
2009-03-05 14:40:00,9.19,9.2,9.14,9.15,369000.0,7.0229,7.0305,6.9847,6.9923,369000.0
2009-03-05 14:50:00,9.16,9.18,9.12,9.16,452600.0,7.0,7.0153,6.9694,7.0,452600.0
2009-03-05 15:00:00,9.16,9.25,9.15,9.22,518900.0,7.0,7.0688,6.9923,7.0458,518900.0
2009-03-05 15:10:00,9.22,9.29,9.22,9.26,807100.0,7.0458,7.0993,7.0458,7.0764,807100.0
2009-03-05 15:20:00,9.26,9.3,9.19,9.2,668500.0,7.0764,7.107,7.0229,7.0305,668500.0
2009-03-05 15:30:00,9.2,9.21,9.12,9.14,809600.0,7.0305,7.0382,6.9694,6.9847,809600.0
2009-03-05 15:40:00,9.13,9.2,9.11,9.16,781600.0,6.9771,7.0305,6.9618,7.0,781600.0
2009-03-05 15:50:00,9.16,9.17,9.08,9.08,2180500.0,7.0,7.0076,6.9388,6.9388,2180500.0
2009-03-06 09:30:00,9.1,9.25,8.99,9.1,1939200.0,6.9541,7.0688,6.8701,6.9541,1939200.0
2009-03-06 09:40:00,9.1,9.29,9.08,9.18,1491100.0,6.9541,7.0993,6.9388,7.0153,1491100.0
2009-03-06 09:50:00,9.17,9.2,9.01,9.02,1103500.0,7.0076,7.0305,6.8853,6.893,1103500.0
2009-03-06 10:00:00,9.02,9.06,8.91,8.98,1481600.0,6.893,6.9236,6.8089,6.8624,1481600.0
2009-03-06 10:10:00,8.98,9.0,8.83,8.85,1679900.0,6.8624,6.8777,6.7478,6.7631,1679900.0
2009-03-06 10:20:00,8.85,8.85,8.78,8.8,1430500.0,6.7631,6.7631,6.7096,6.7249,1430500.0
2009-03-06 10:30:00,8.81,8.83,8.63,8.7,2154500.0,6.7325,6.7478,6.595,6.6484,2154500.0
2009-03-06 10:40:00,8.7,8.74,8.61,8.62,1532100.0,6.6484,6.679,6.5797,6.5873,1532100.0
2009-03-06 10:50:00,8.63,8.63,8.52,8.55,1575000.0,6.595,6.595,6.5109,6.5338,1575000.0
2009-03-06 11:00:00,8.56,8.56,8.45,8.47,1239600.0,6.5415,6.5415,6.4574,6.4727,1239600.0
2009-03-06 11:10:00,8.47,8.52,8.45,8.5,1000700.0,6.4727,6.5109,6.4574,6.4956,1000700.0
2009-03-06 11:20:00,8.49,8.55,8.45,8.48,1655900.0,6.488,6.5338,6.4574,6.4803,1655900.0
2009-03-06 11:30:00,8.48,8.58,8.47,8.53,818400.0,6.4803,6.5567,6.4727,6.5185,818400.0
2009-03-06 11:40:00,8.54,8.55,8.5,8.52,412100.0,6.5262,6.5338,6.4956,6.5109,412100.0
2009-03-06 11:50:00,8.52,8.57,8.5,8.56,337100.0,6.5109,6.5491,6.4956,6.5415,337100.0
2009-03-06 12:00:00,8.56,8.63,8.55,8.61,493700.0,6.5415,6.595,6.5338,6.5797,493700.0
2009-03-06 12:10:00,8.62,8.73,8.61,8.72,1054700.0,6.5873,6.6714,6.5797,6.6637,1054700.0
2009-03-06 12:20:00,8.72,8.74,8.68,8.7,693700.0,6.6637,6.679,6.6332,6.6484,693700.0
2009-03-06 12:30:00,8.7,8.71,8.65,8.67,264700.0,6.6484,6.6561,6.6102,6.6255,264700.0
2009-03-06 12:40:00,8.68,8.68,8.6,8.64,690100.0,6.6332,6.6332,6.572,6.6026,690100.0
2009-03-06 12:50:00,8.63,8.68,8.6,8.67,825900.0,6.595,6.6332,6.572,6.6255,825900.0
2009-03-06 13:00:00,8.67,8.68,8.63,8.66,420700.0,6.6255,6.6332,6.595,6.6179,420700.0
2009-03-06 13:10:00,8.66,8.68,8.62,8.65,321400.0,6.6179,6.6332,6.5873,6.6102,321400.0
2009-03-06 13:20:00,8.65,8.65,8.53,8.55,1069300.0,6.6102,6.6102,6.5185,6.5338,1069300.0
2009-03-06 13:30:00,8.54,8.55,8.5,8.52,934200.0,6.5262,6.5338,6.4956,6.5109,934200.0
2009-03-06 13:40:00,8.52,8.53,8.5,8.51,850600.0,6.5109,6.5185,6.4956,6.5033,850600.0
2009-03-06 13:50:00,8.51,8.56,8.49,8.53,744000.0,6.5033,6.5415,6.488,6.5185,744000.0
2009-03-06 14:00:00,8.53,8.6,8.51,8.57,1045500.0,6.5185,6.572,6.5033,6.5491,1045500.0
2009-03-06 14:10:00,8.57,8.57,8.52,8.55,1315700.0,6.5491,6.5491,6.5109,6.5338,1315700.0
2009-03-06 14:20:00,8.55,8.56,8.49,8.53,989000.0,6.5338,6.5415,6.488,6.5185,989000.0
2009-03-06 14:30:00,8.53,8.58,8.52,8.56,736100.0,6.5185,6.5567,6.5109,6.5415,736100.0
2009-03-06 14:40:00,8.56,8.56,8.49,8.51,533300.0,6.5415,6.5415,6.488,6.5033,533300.0
2009-03-06 14:50:00,8.52,8.56,8.51,8.51,815000.0,6.5109,6.5415,6.5033,6.5033,815000.0
2009-03-06 15:00:00,8.51,8.54,8.51,8.53,1033900.0,6.5033,6.5262,6.5033,6.5185,1033900.0
2009-03-06 15:10:00,8.54,8.6,8.52,8.6,990000.0,6.5262,6.572,6.5109,6.572,990000.0
2009-03-06 15:20:00,8.6,8.6,8.51,8.53,588900.0,6.572,6.572,6.5033,6.5185,588900.0
2009-03-06 15:30:00,8.53,8.62,8.52,8.58,1278400.0,6.5185,6.5873,6.5109,6.5567,1278400.0
2009-03-06 15:40:00,8.58,8.68,8.57,8.64,1327100.0,6.5567,6.6332,6.5491,6.6026,1327100.0
2009-03-06 15:50:00,8.64,8.75,8.61,8.74,2386300.0,6.6026,6.6867,6.5797,6.679,2386300.0
2009-03-09 09:30:00,8.55,8.89,8.46,8.84,810800.0,6.5338,6.7936,6.465,6.7554,810800.0
2009-03-09 09:40:00,8.83,9.05,8.8,9.04,873400.0,6.7478,6.9159,6.7249,6.9083,873400.0
2009-03-09 09:50:00,9.04,9.04,8.91,8.92,1109600.0,6.9083,6.9083,6.8089,6.8166,1109600.0
2009-03-09 10:00:00,8.91,9.07,8.9,8.98,840900.0,6.8089,6.9312,6.8013,6.8624,840900.0
2009-03-09 10:10:00,8.99,9.0,8.94,8.94,748100.0,6.8701,6.8777,6.8319,6.8319,748100.0
2009-03-09 10:20:00,8.93,8.94,8.88,8.89,332700.0,6.8242,6.8319,6.786,6.7936,332700.0
2009-03-09 10:30:00,8.89,8.93,8.86,8.89,407300.0,6.7936,6.8242,6.7707,6.7936,407300.0
2009-03-09 10:40:00,8.89,8.89,8.79,8.79,619500.0,6.7936,6.7936,6.7172,6.7172,619500.0
2009-03-09 10:50:00,8.79,8.83,8.71,8.71,452300.0,6.7172,6.7478,6.6561,6.6561,452300.0
2009-03-09 11:00:00,8.7,8.8,8.68,8.69,348200.0,6.6484,6.7249,6.6332,6.6408,348200.0
2009-03-09 11:10:00,8.68,8.75,8.68,8.73,274500.0,6.6332,6.6867,6.6332,6.6714,274500.0
2009-03-09 11:20:00,8.73,8.74,8.68,8.69,539100.0,6.6714,6.679,6.6332,6.6408,539100.0
2009-03-09 11:30:00,8.68,8.73,8.66,8.68,510200.0,6.6332,6.6714,6.6179,6.6332,510200.0
2009-03-09 11:40:00,8.68,8.71,8.66,8.7,248000.0,6.6332,6.6561,6.6179,6.6484,248000.0
2009-03-09 11:50:00,8.7,8.71,8.67,8.7,423600.0,6.6484,6.6561,6.6255,6.6484,423600.0
2009-03-09 12:00:00,8.7,8.7,8.67,8.68,181400.0,6.6484,6.6484,6.6255,6.6332,181400.0
2009-03-09 12:10:00,8.68,8.72,8.67,8.71,310300.0,6.6332,6.6637,6.6255,6.6561,310300.0
2009-03-09 12:20:00,8.71,8.75,8.7,8.7,178500.0,6.6561,6.6867,6.6484,6.6484,178500.0
2009-03-09 12:30:00,8.7,8.73,8.61,8.61,548800.0,6.6484,6.6714,6.5797,6.5797,548800.0
2009-03-09 12:40:00,8.61,8.66,8.61,8.66,232600.0,6.5797,6.6179,6.5797,6.6179,232600.0
2009-03-09 12:50:00,8.66,8.71,8.65,8.71,257400.0,6.6179,6.6561,6.6102,6.6561,257400.0
2009-03-09 13:00:00,8.71,8.71,8.57,8.58,397000.0,6.6561,6.6561,6.5491,6.5567,397000.0
2009-03-09 13:10:00,8.58,8.59,8.56,8.58,276900.0,6.5567,6.5644,6.5415,6.5567,276900.0
2009-03-09 13:20:00,8.59,8.62,8.58,8.61,215100.0,6.5644,6.5873,6.5567,6.5797,215100.0
2009-03-09 13:30:00,8.61,8.65,8.6,8.63,200200.0,6.5797,6.6102,6.572,6.595,200200.0
2009-03-09 13:40:00,8.64,8.67,8.62,8.67,470300.0,6.6026,6.6255,6.5873,6.6255,470300.0
2009-03-09 13:50:00,8.67,8.68,8.61,8.63,255700.0,6.6255,6.6332,6.5797,6.595,255700.0
2009-03-09 14:00:00,8.63,8.71,8.62,8.7,285300.0,6.595,6.6561,6.5873,6.6484,285300.0
2009-03-09 14:10:00,8.7,8.71,8.66,8.68,283800.0,6.6484,6.6561,6.6179,6.6332,283800.0
2009-03-09 14:20:00,8.68,8.69,8.62,8.65,324800.0,6.6332,6.6408,6.5873,6.6102,324800.0
2009-03-09 14:30:00,8.66,8.66,8.61,8.64,609800.0,6.6179,6.6179,6.5797,6.6026,609800.0
2009-03-09 14:40:00,8.64,8.7,8.62,8.67,339800.0,6.6026,6.6484,6.5873,6.6255,339800.0
2009-03-09 14:50:00,8.67,8.7,8.63,8.66,352100.0,6.6255,6.6484,6.595,6.6179,352100.0
2009-03-09 15:00:00,8.65,8.7,8.62,8.65,871700.0,6.6102,6.6484,6.5873,6.6102,871700.0
2009-03-09 15:10:00,8.65,8.65,8.56,8.59,616600.0,6.6102,6.6102,6.5415,6.5644,616600.0
2009-03-09 15:20:00,8.59,8.63,8.56,8.61,316500.0,6.5644,6.595,6.5415,6.5797,316500.0
2009-03-09 15:30:00,8.62,8.65,8.57,8.59,545200.0,6.5873,6.6102,6.5491,6.5644,545200.0
2009-03-09 15:40:00,8.59,8.62,8.57,8.58,382400.0,6.5644,6.5873,6.5491,6.5567,382400.0
2009-03-09 15:50:00,8.58,8.63,8.57,8.58,1453200.0,6.5567,6.595,6.5491,6.5567,1453200.0
2009-03-10 09:30:00,8.73,8.89,8.57,8.85,1260500.0,6.6714,6.7936,6.5491,6.7631,1260500.0
2009-03-10 09:40:00,8.86,8.96,8.82,8.9,1161300.0,6.7707,6.8471,6.7402,6.8013,1161300.0
2009-03-10 09:50:00,8.88,9.03,8.86,8.95,922500.0,6.786,6.9006,6.7707,6.8395,922500.0
2009-03-10 10:00:00,8.95,9.05,8.93,8.96,675800.0,6.8395,6.9159,6.8242,6.8471,675800.0
2009-03-10 10:10:00,8.96,9.09,8.96,9.07,1154600.0,6.8471,6.9465,6.8471,6.9312,1154600.0
2009-03-10 10:20:00,9.09,9.14,9.06,9.13,889100.0,6.9465,6.9847,6.9236,6.9771,889100.0
2009-03-10 10:30:00,9.13,9.18,9.07,9.09,740500.0,6.9771,7.0153,6.9312,6.9465,740500.0
2009-03-10 10:40:00,9.09,9.2,9.09,9.18,621700.0,6.9465,7.0305,6.9465,7.0153,621700.0
2009-03-10 10:50:00,9.18,9.2,9.1,9.14,483400.0,7.0153,7.0305,6.9541,6.9847,483400.0
2009-03-10 11:00:00,9.13,9.14,9.08,9.08,402800.0,6.9771,6.9847,6.9388,6.9388,402800.0
2009-03-10 11:10:00,9.08,9.1,9.02,9.09,762200.0,6.9388,6.9541,6.893,6.9465,762200.0
2009-03-10 11:20:00,9.1,9.14,9.06,9.12,307000.0,6.9541,6.9847,6.9236,6.9694,307000.0
2009-03-10 11:30:00,9.13,9.13,9.09,9.1,221400.0,6.9771,6.9771,6.9465,6.9541,221400.0
2009-03-10 11:40:00,9.09,9.11,9.07,9.1,239700.0,6.9465,6.9618,6.9312,6.9541,239700.0
2009-03-10 11:50:00,9.1,9.19,9.1,9.19,326600.0,6.9541,7.0229,6.9541,7.0229,326600.0
2009-03-10 12:00:00,9.19,9.25,9.17,9.17,696000.0,7.0229,7.0688,7.0076,7.0076,696000.0
2009-03-10 12:10:00,9.18,9.18,9.13,9.13,409600.0,7.0153,7.0153,6.9771,6.9771,409600.0
2009-03-10 12:20:00,9.14,9.14,9.1,9.12,280900.0,6.9847,6.9847,6.9541,6.9694,280900.0
2009-03-10 12:30:00,9.13,9.16,9.12,9.12,431400.0,6.9771,7.0,6.9694,6.9694,431400.0
2009-03-10 12:40:00,9.12,9.16,9.12,9.15,276300.0,6.9694,7.0,6.9694,6.9923,276300.0
2009-03-10 12:50:00,9.16,9.16,9.11,9.12,192000.0,7.0,7.0,6.9618,6.9694,192000.0
2009-03-10 13:00:00,9.11,9.12,9.1,9.11,112200.0,6.9618,6.9694,6.9541,6.9618,112200.0
2009-03-10 13:10:00,9.1,9.11,9.1,9.1,202400.0,6.9541,6.9618,6.9541,6.9541,202400.0
2009-03-10 13:20:00,9.11,9.11,9.07,9.08,201600.0,6.9618,6.9618,6.9312,6.9388,201600.0
2009-03-10 13:30:00,9.08,9.11,9.07,9.09,362200.0,6.9388,6.9618,6.9312,6.9465,362200.0
2009-03-10 13:40:00,9.09,9.16,9.09,9.11,557200.0,6.9465,7.0,6.9465,6.9618,557200.0
2009-03-10 13:50:00,9.1,9.11,9.03,9.04,249400.0,6.9541,6.9618,6.9006,6.9083,249400.0
2009-03-10 14:00:00,9.04,9.06,9.02,9.02,306000.0,6.9083,6.9236,6.893,6.893,306000.0
2009-03-10 14:10:00,9.03,9.05,8.99,9.02,526600.0,6.9006,6.9159,6.8701,6.893,526600.0
2009-03-10 14:20:00,9.03,9.07,9.0,9.04,542500.0,6.9006,6.9312,6.8777,6.9083,542500.0
2009-03-10 14:30:00,9.04,9.11,9.04,9.05,623900.0,6.9083,6.9618,6.9083,6.9159,623900.0
2009-03-10 14:40:00,9.05,9.05,8.97,8.98,351200.0,6.9159,6.9159,6.8548,6.8624,351200.0
2009-03-10 14:50:00,8.98,9.09,8.97,9.08,427000.0,6.8624,6.9465,6.8548,6.9388,427000.0
2009-03-10 15:00:00,9.07,9.1,9.05,9.08,334700.0,6.9312,6.9541,6.9159,6.9388,334700.0
2009-03-10 15:10:00,9.08,9.09,9.04,9.06,253100.0,6.9388,6.9465,6.9083,6.9236,253100.0
2009-03-10 15:20:00,9.07,9.15,9.06,9.13,501700.0,6.9312,6.9923,6.9236,6.9771,501700.0
2009-03-10 15:30:00,9.13,9.14,9.07,9.12,873500.0,6.9771,6.9847,6.9312,6.9694,873500.0
2009-03-10 15:40:00,9.12,9.15,9.06,9.09,1018800.0,6.9694,6.9923,6.9236,6.9465,1018800.0
2009-03-10 15:50:00,9.1,9.22,9.1,9.22,2363800.0,6.9541,7.0458,6.9541,7.0458,2363800.0
2009-03-11 09:30:00,9.31,9.41,9.18,9.4,1119600.0,7.1146,7.191,7.0153,7.1834,1119600.0
2009-03-11 09:40:00,9.41,9.48,9.3,9.4,781800.0,7.191,7.2445,7.107,7.1834,781800.0
2009-03-11 09:50:00,9.4,9.5,9.38,9.45,698000.0,7.1834,7.2598,7.1681,7.2216,698000.0
2009-03-11 10:00:00,9.47,9.48,9.41,9.47,481800.0,7.2369,7.2445,7.191,7.2369,481800.0
2009-03-11 10:10:00,9.46,9.47,9.39,9.4,508300.0,7.2292,7.2369,7.1757,7.1834,508300.0
2009-03-11 10:20:00,9.41,9.49,9.4,9.47,960200.0,7.191,7.2522,7.1834,7.2369,960200.0
2009-03-11 10:30:00,9.47,9.49,9.44,9.46,490500.0,7.2369,7.2522,7.2139,7.2292,490500.0
2009-03-11 10:40:00,9.47,9.47,9.39,9.39,395000.0,7.2369,7.2369,7.1757,7.1757,395000.0
2009-03-11 10:50:00,9.4,9.43,9.38,9.4,409100.0,7.1834,7.2063,7.1681,7.1834,409100.0
2009-03-11 11:00:00,9.4,9.48,9.4,9.48,323400.0,7.1834,7.2445,7.1834,7.2445,323400.0
2009-03-11 11:10:00,9.48,9.49,9.42,9.43,500000.0,7.2445,7.2522,7.1987,7.2063,500000.0
2009-03-11 11:20:00,9.44,9.44,9.37,9.42,219400.0,7.2139,7.2139,7.1605,7.1987,219400.0
2009-03-11 11:30:00,9.42,9.47,9.41,9.46,401900.0,7.1987,7.2369,7.191,7.2292,401900.0
2009-03-11 11:40:00,9.46,9.48,9.44,9.47,685200.0,7.2292,7.2445,7.2139,7.2369,685200.0
2009-03-11 11:50:00,9.47,9.5,9.47,9.49,426900.0,7.2369,7.2598,7.2369,7.2522,426900.0
2009-03-11 12:00:00,9.49,9.5,9.46,9.46,207000.0,7.2522,7.2598,7.2292,7.2292,207000.0
2009-03-11 12:10:00,9.46,9.48,9.43,9.45,440700.0,7.2292,7.2445,7.2063,7.2216,440700.0
2009-03-11 12:20:00,9.44,9.49,9.44,9.48,176000.0,7.2139,7.2522,7.2139,7.2445,176000.0
2009-03-11 12:30:00,9.48,9.48,9.41,9.41,172900.0,7.2445,7.2445,7.191,7.191,172900.0
2009-03-11 12:40:00,9.41,9.44,9.4,9.41,148200.0,7.191,7.2139,7.1834,7.191,148200.0
2009-03-11 12:50:00,9.41,9.42,9.39,9.4,470900.0,7.191,7.1987,7.1757,7.1834,470900.0
2009-03-11 13:00:00,9.4,9.42,9.37,9.38,334000.0,7.1834,7.1987,7.1605,7.1681,334000.0
2009-03-11 13:10:00,9.38,9.46,9.37,9.43,411500.0,7.1681,7.2292,7.1605,7.2063,411500.0
2009-03-11 13:20:00,9.44,9.44,9.38,9.38,188700.0,7.2139,7.2139,7.1681,7.1681,188700.0
2009-03-11 13:30:00,9.39,9.48,9.39,9.48,271400.0,7.1757,7.2445,7.1757,7.2445,271400.0
2009-03-11 13:40:00,9.48,9.49,9.43,9.44,215200.0,7.2445,7.2522,7.2063,7.2139,215200.0
2009-03-11 13:50:00,9.44,9.48,9.43,9.48,255200.0,7.2139,7.2445,7.2063,7.2445,255200.0
2009-03-11 14:00:00,9.49,9.5,9.42,9.42,475400.0,7.2522,7.2598,7.1987,7.1987,475400.0
2009-03-11 14:10:00,9.43,9.45,9.36,9.38,572000.0,7.2063,7.2216,7.1528,7.1681,572000.0
2009-03-11 14:20:00,9.39,9.4,9.37,9.39,246900.0,7.1757,7.1834,7.1605,7.1757,246900.0
2009-03-11 14:30:00,9.4,9.43,9.39,9.43,249800.0,7.1834,7.2063,7.1757,7.2063,249800.0
2009-03-11 14:40:00,9.43,9.48,9.42,9.46,397900.0,7.2063,7.2445,7.1987,7.2292,397900.0
2009-03-11 14:50:00,9.47,9.49,9.46,9.47,402300.0,7.2369,7.2522,7.2292,7.2369,402300.0
2009-03-11 15:00:00,9.46,9.54,9.46,9.53,666600.0,7.2292,7.2904,7.2292,7.2827,666600.0
2009-03-11 15:10:00,9.52,9.56,9.51,9.55,752700.0,7.2751,7.3057,7.2674,7.298,752700.0
2009-03-11 15:20:00,9.55,9.59,9.52,9.54,980700.0,7.298,7.3286,7.2751,7.2904,980700.0
2009-03-11 15:30:00,9.53,9.61,9.51,9.6,634700.0,7.2827,7.3439,7.2674,7.3362,634700.0
2009-03-11 15:40:00,9.6,9.67,9.59,9.65,1780200.0,7.3362,7.3897,7.3286,7.3744,1780200.0
2009-03-11 15:50:00,9.65,9.66,9.55,9.6,2114000.0,7.3744,7.3821,7.298,7.3362,2114000.0
2009-03-12 09:30:00,9.49,9.65,9.44,9.56,646200.0,7.2522,7.3744,7.2139,7.3057,646200.0
2009-03-12 09:40:00,9.56,9.57,9.44,9.5,541400.0,7.3057,7.3133,7.2139,7.2598,541400.0
2009-03-12 09:50:00,9.49,9.57,9.48,9.56,376000.0,7.2522,7.3133,7.2445,7.3057,376000.0
2009-03-12 10:00:00,9.56,9.67,9.56,9.66,265700.0,7.3057,7.3897,7.3057,7.3821,265700.0
2009-03-12 10:10:00,9.65,9.73,9.62,9.72,646700.0,7.3744,7.4356,7.3515,7.4279,646700.0
2009-03-12 10:20:00,9.72,9.77,9.72,9.73,489300.0,7.4279,7.4661,7.4279,7.4356,489300.0
2009-03-12 10:30:00,9.73,9.75,9.68,9.68,188100.0,7.4356,7.4508,7.3974,7.3974,188100.0
2009-03-12 10:40:00,9.69,9.8,9.68,9.79,558800.0,7.405,7.4891,7.3974,7.4814,558800.0
2009-03-12 10:50:00,9.8,9.82,9.76,9.78,228000.0,7.4891,7.5043,7.4585,7.4738,228000.0
2009-03-12 11:00:00,9.77,9.79,9.7,9.7,376800.0,7.4661,7.4814,7.4126,7.4126,376800.0
2009-03-12 11:10:00,9.71,9.76,9.68,9.74,291000.0,7.4203,7.4585,7.3974,7.4432,291000.0
2009-03-12 11:20:00,9.74,9.74,9.67,9.7,332600.0,7.4432,7.4432,7.3897,7.4126,332600.0
2009-03-12 11:30:00,9.7,9.71,9.66,9.68,117100.0,7.4126,7.4203,7.3821,7.3974,117100.0
2009-03-12 11:40:00,9.68,9.76,9.67,9.71,218700.0,7.3974,7.4585,7.3897,7.4203,218700.0
2009-03-12 11:50:00,9.72,9.78,9.71,9.78,186200.0,7.4279,7.4738,7.4203,7.4738,186200.0
2009-03-12 12:00:00,9.78,9.82,9.77,9.81,327500.0,7.4738,7.5043,7.4661,7.4967,327500.0
2009-03-12 12:10:00,9.81,9.85,9.79,9.81,325900.0,7.4967,7.5273,7.4814,7.4967,325900.0
2009-03-12 12:20:00,9.81,9.86,9.76,9.85,659900.0,7.4967,7.5349,7.4585,7.5273,659900.0
2009-03-12 12:30:00,9.85,9.96,9.83,9.94,1500300.0,7.5273,7.6113,7.512,7.596,1500300.0
2009-03-12 12:40:00,9.93,9.96,9.93,9.95,526200.0,7.5884,7.6113,7.5884,7.6037,526200.0
2009-03-12 12:50:00,9.95,9.99,9.93,9.97,381200.0,7.6037,7.6343,7.5884,7.619,381200.0
2009-03-12 13:00:00,9.98,9.98,9.92,9.94,544400.0,7.6266,7.6266,7.5808,7.596,544400.0
2009-03-12 13:10:00,9.95,9.96,9.91,9.92,583100.0,7.6037,7.6113,7.5731,7.5808,583100.0
2009-03-12 13:20:00,9.92,9.95,9.9,9.93,367000.0,7.5808,7.6037,7.5655,7.5884,367000.0
2009-03-12 13:30:00,9.93,9.95,9.9,9.93,410900.0,7.5884,7.6037,7.5655,7.5884,410900.0
2009-03-12 13:40:00,9.94,9.98,9.93,9.96,319200.0,7.596,7.6266,7.5884,7.6113,319200.0
2009-03-12 13:50:00,9.97,9.97,9.92,9.93,429900.0,7.619,7.619,7.5808,7.5884,429900.0
2009-03-12 14:00:00,9.94,9.99,9.92,9.99,952000.0,7.596,7.6343,7.5808,7.6343,952000.0
2009-03-12 14:10:00,9.99,10.05,9.98,10.03,1028500.0,7.6343,7.6801,7.6266,7.6648,1028500.0
2009-03-12 14:20:00,10.03,10.06,10.02,10.05,992600.0,7.6648,7.6877,7.6572,7.6801,992600.0
2009-03-12 14:30:00,10.05,10.08,10.02,10.07,593000.0,7.6801,7.703,7.6572,7.6954,593000.0
2009-03-12 14:40:00,10.07,10.15,10.06,10.14,1057500.0,7.6954,7.7565,7.6877,7.7489,1057500.0
2009-03-12 14:50:00,10.13,10.15,10.08,10.1,1068200.0,7.7412,7.7565,7.703,7.7183,1068200.0
2009-03-12 15:00:00,10.1,10.1,9.99,10.0,632500.0,7.7183,7.7183,7.6343,7.6419,632500.0
2009-03-12 15:10:00,10.01,10.09,9.99,10.06,752900.0,7.6495,7.7107,7.6343,7.6877,752900.0
2009-03-12 15:20:00,10.06,10.07,10.01,10.04,598400.0,7.6877,7.6954,7.6495,7.6725,598400.0
2009-03-12 15:30:00,10.03,10.11,10.02,10.1,788300.0,7.6648,7.726,7.6572,7.7183,788300.0
2009-03-12 15:40:00,10.1,10.18,10.09,10.14,1259700.0,7.7183,7.7795,7.7107,7.7489,1259700.0
2009-03-12 15:50:00,10.15,10.16,10.07,10.13,2114700.0,7.7565,7.7642,7.6954,7.7412,2114700.0
2009-03-13 09:30:00,10.14,10.19,10.01,10.15,976600.0,7.7489,7.7871,7.6495,7.7565,976600.0
2009-03-13 09:40:00,10.14,10.25,10.06,10.25,3154200.0,7.7489,7.8329,7.6877,7.8329,3154200.0
2009-03-13 09:50:00,10.25,10.4,10.17,10.39,1223200.0,7.8329,7.9476,7.7718,7.9399,1223200.0
2009-03-13 10:00:00,10.39,10.56,10.39,10.56,1807000.0,7.9399,8.0698,7.9399,8.0698,1807000.0
2009-03-13 10:10:00,10.56,10.56,10.47,10.5,1137400.0,8.0698,8.0698,8.0011,8.024,1137400.0
2009-03-13 10:20:00,10.49,10.53,10.4,10.4,1116600.0,8.0163,8.0469,7.9476,7.9476,1116600.0
2009-03-13 10:30:00,10.39,10.42,10.36,10.4,863700.0,7.9399,7.9629,7.917,7.9476,863700.0
2009-03-13 10:40:00,10.4,10.47,10.4,10.42,506200.0,7.9476,8.0011,7.9476,7.9629,506200.0
2009-03-13 10:50:00,10.42,10.43,10.34,10.4,694200.0,7.9629,7.9705,7.9017,7.9476,694200.0
2009-03-13 11:00:00,10.39,10.4,10.31,10.31,327600.0,7.9399,7.9476,7.8788,7.8788,327600.0
2009-03-13 11:10:00,10.32,10.32,10.27,10.27,328000.0,7.8864,7.8864,7.8482,7.8482,328000.0
2009-03-13 11:20:00,10.28,10.34,10.26,10.31,422300.0,7.8559,7.9017,7.8406,7.8788,422300.0
2009-03-13 11:30:00,10.31,10.32,10.24,10.24,530200.0,7.8788,7.8864,7.8253,7.8253,530200.0
2009-03-13 11:40:00,10.24,10.26,10.19,10.21,728300.0,7.8253,7.8406,7.7871,7.8024,728300.0
2009-03-13 11:50:00,10.21,10.23,10.17,10.2,365600.0,7.8024,7.8177,7.7718,7.7947,365600.0
2009-03-13 12:00:00,10.19,10.29,10.19,10.29,385700.0,7.7871,7.8635,7.7871,7.8635,385700.0
2009-03-13 12:10:00,10.28,10.29,10.21,10.21,235700.0,7.8559,7.8635,7.8024,7.8024,235700.0
2009-03-13 12:20:00,10.21,10.26,10.2,10.26,538600.0,7.8024,7.8406,7.7947,7.8406,538600.0
2009-03-13 12:30:00,10.25,10.32,10.25,10.3,397800.0,7.8329,7.8864,7.8329,7.8712,397800.0
2009-03-13 12:40:00,10.29,10.42,10.29,10.42,672100.0,7.8635,7.9629,7.8635,7.9629,672100.0
2009-03-13 12:50:00,10.41,10.46,10.39,10.46,652900.0,7.9552,7.9934,7.9399,7.9934,652900.0
2009-03-13 13:00:00,10.46,10.53,10.45,10.48,646400.0,7.9934,8.0469,7.9858,8.0087,646400.0
2009-03-13 13:10:00,10.48,10.54,10.47,10.51,312500.0,8.0087,8.0546,8.0011,8.0316,312500.0
2009-03-13 13:20:00,10.51,10.52,10.47,10.49,321100.0,8.0316,8.0393,8.0011,8.0163,321100.0
2009-03-13 13:30:00,10.48,10.55,10.33,10.48,3331700.0,8.0087,8.0622,7.8941,8.0087,3331700.0
2009-03-13 13:40:00,10.49,10.5,10.47,10.49,373100.0,8.0163,8.024,8.0011,8.0163,373100.0
2009-03-13 13:50:00,10.5,10.5,10.45,10.47,517700.0,8.024,8.024,7.9858,8.0011,517700.0
2009-03-13 14:00:00,10.46,10.5,10.44,10.47,339900.0,7.9934,8.024,7.9781,8.0011,339900.0
2009-03-13 14:10:00,10.47,10.49,10.43,10.45,365300.0,8.0011,8.0163,7.9705,7.9858,365300.0
2009-03-13 14:20:00,10.44,10.5,10.41,10.48,676600.0,7.9781,8.024,7.9552,8.0087,676600.0
2009-03-13 14:30:00,10.49,10.53,10.47,10.49,410300.0,8.0163,8.0469,8.0011,8.0163,410300.0
2009-03-13 14:40:00,10.5,10.56,10.48,10.52,573800.0,8.024,8.0698,8.0087,8.0393,573800.0
2009-03-13 14:50:00,10.52,10.58,10.51,10.52,872800.0,8.0393,8.0851,8.0316,8.0393,872800.0
2009-03-13 15:00:00,10.53,10.53,10.5,10.51,368600.0,8.0469,8.0469,8.024,8.0316,368600.0
2009-03-13 15:10:00,10.5,10.58,10.5,10.57,554000.0,8.024,8.0851,8.024,8.0775,554000.0
2009-03-13 15:20:00,10.56,10.61,10.55,10.56,591800.0,8.0698,8.1081,8.0622,8.0698,591800.0
2009-03-13 15:30:00,10.56,10.57,10.49,10.55,919400.0,8.0698,8.0775,8.0163,8.0622,919400.0
2009-03-13 15:40:00,10.55,10.57,10.51,10.52,752600.0,8.0622,8.0775,8.0316,8.0393,752600.0
2009-03-13 15:50:00,10.53,10.6,10.52,10.6,1682900.0,8.0469,8.1004,8.0393,8.1004,1682900.0
2009-03-16 09:30:00,10.67,10.8,10.6,10.75,1998400.0,8.1539,8.2532,8.1004,8.215,1998400.0
2009-03-16 09:40:00,10.75,10.79,10.69,10.69,1817000.0,8.215,8.2456,8.1692,8.1692,1817000.0
2009-03-16 09:50:00,10.7,10.75,10.56,10.6,1387400.0,8.1768,8.215,8.0698,8.1004,1387400.0
2009-03-16 10:00:00,10.61,10.68,10.54,10.6,1157500.0,8.1081,8.1615,8.0546,8.1004,1157500.0
2009-03-16 10:10:00,10.6,10.64,10.46,10.5,1183000.0,8.1004,8.131,7.9934,8.024,1183000.0
2009-03-16 10:20:00,10.5,10.54,10.46,10.48,574200.0,8.024,8.0546,7.9934,8.0087,574200.0
2009-03-16 10:30:00,10.49,10.65,10.48,10.56,1145200.0,8.0163,8.1386,8.0087,8.0698,1145200.0
2009-03-16 10:40:00,10.55,10.64,10.55,10.61,1111400.0,8.0622,8.131,8.0622,8.1081,1111400.0
2009-03-16 10:50:00,10.61,10.61,10.49,10.51,1093800.0,8.1081,8.1081,8.0163,8.0316,1093800.0
2009-03-16 11:00:00,10.5,10.58,10.49,10.56,865500.0,8.024,8.0851,8.0163,8.0698,865500.0
2009-03-16 11:10:00,10.56,10.61,10.56,10.59,798500.0,8.0698,8.1081,8.0698,8.0928,798500.0
2009-03-16 11:20:00,10.6,10.69,10.57,10.68,711800.0,8.1004,8.1692,8.0775,8.1615,711800.0
2009-03-16 11:30:00,10.68,10.71,10.66,10.69,593200.0,8.1615,8.1845,8.1463,8.1692,593200.0
2009-03-16 11:40:00,10.7,10.7,10.62,10.65,751000.0,8.1768,8.1768,8.1157,8.1386,751000.0
2009-03-16 11:50:00,10.65,10.67,10.62,10.62,602800.0,8.1386,8.1539,8.1157,8.1157,602800.0
2009-03-16 12:00:00,10.62,10.64,10.59,10.59,974800.0,8.1157,8.131,8.0928,8.0928,974800.0
2009-03-16 12:10:00,10.59,10.61,10.58,10.6,312000.0,8.0928,8.1081,8.0851,8.1004,312000.0
2009-03-16 12:20:00,10.6,10.65,10.56,10.59,630800.0,8.1004,8.1386,8.0698,8.0928,630800.0
2009-03-16 12:30:00,10.6,10.68,10.6,10.65,397800.0,8.1004,8.1615,8.1004,8.1386,397800.0
2009-03-16 12:40:00,10.65,10.67,10.64,10.66,629700.0,8.1386,8.1539,8.131,8.1463,629700.0
2009-03-16 12:50:00,10.67,10.75,10.66,10.74,907600.0,8.1539,8.215,8.1463,8.2074,907600.0
2009-03-16 13:00:00,10.75,10.8,10.71,10.73,941200.0,8.215,8.2532,8.1845,8.1998,941200.0
2009-03-16 13:10:00,10.74,10.76,10.67,10.68,514100.0,8.2074,8.2227,8.1539,8.1615,514100.0
2009-03-16 13:20:00,10.68,10.68,10.62,10.64,413100.0,8.1615,8.1615,8.1157,8.131,413100.0
2009-03-16 13:30:00,10.64,10.66,10.63,10.65,462800.0,8.131,8.1463,8.1233,8.1386,462800.0
2009-03-16 13:40:00,10.65,10.7,10.65,10.68,359600.0,8.1386,8.1768,8.1386,8.1615,359600.0
2009-03-16 13:50:00,10.67,10.68,10.57,10.6,551200.0,8.1539,8.1615,8.0775,8.1004,551200.0
2009-03-16 14:00:00,10.6,10.6,10.53,10.55,727600.0,8.1004,8.1004,8.0469,8.0622,727600.0
2009-03-16 14:10:00,10.55,10.56,10.52,10.54,565100.0,8.0622,8.0698,8.0393,8.0546,565100.0
2009-03-16 14:20:00,10.53,10.54,10.46,10.48,659100.0,8.0469,8.0546,7.9934,8.0087,659100.0
2009-03-16 14:30:00,10.49,10.51,10.45,10.48,663300.0,8.0163,8.0316,7.9858,8.0087,663300.0
2009-03-16 14:40:00,10.49,10.54,10.49,10.52,467600.0,8.0163,8.0546,8.0163,8.0393,467600.0
2009-03-16 14:50:00,10.53,10.54,10.46,10.49,594100.0,8.0469,8.0546,7.9934,8.0163,594100.0
2009-03-16 15:00:00,10.5,10.51,10.43,10.45,696800.0,8.024,8.0316,7.9705,7.9858,696800.0
2009-03-16 15:10:00,10.45,10.46,10.38,10.39,764200.0,7.9858,7.9934,7.9323,7.9399,764200.0
2009-03-16 15:20:00,10.39,10.43,10.35,10.43,804300.0,7.9399,7.9705,7.9094,7.9705,804300.0
2009-03-16 15:30:00,10.43,10.45,10.37,10.41,1101000.0,7.9705,7.9858,7.9246,7.9552,1101000.0
2009-03-16 15:40:00,10.42,10.43,10.36,10.36,1359500.0,7.9629,7.9705,7.917,7.917,1359500.0
2009-03-16 15:50:00,10.35,10.44,10.35,10.43,2649400.0,7.9094,7.9781,7.9094,7.9705,2649400.0
2009-03-17 09:30:00,10.44,10.55,10.28,10.35,993300.0,7.9781,8.0622,7.8559,7.9094,993300.0
2009-03-17 09:40:00,10.35,10.35,10.22,10.31,1493900.0,7.9094,7.9094,7.81,7.8788,1493900.0
2009-03-17 09:50:00,10.31,10.56,10.3,10.47,800000.0,7.8788,8.0698,7.8712,8.0011,800000.0
2009-03-17 10:00:00,10.48,10.6,10.45,10.49,669700.0,8.0087,8.1004,7.9858,8.0163,669700.0
2009-03-17 10:10:00,10.48,10.51,10.41,10.47,682700.0,8.0087,8.0316,7.9552,8.0011,682700.0
2009-03-17 10:20:00,10.47,10.51,10.37,10.37,1104000.0,8.0011,8.0316,7.9246,7.9246,1104000.0
2009-03-17 10:30:00,10.37,10.38,10.27,10.29,1041800.0,7.9246,7.9323,7.8482,7.8635,1041800.0
2009-03-17 10:40:00,10.29,10.37,10.26,10.37,1481100.0,7.8635,7.9246,7.8406,7.9246,1481100.0
2009-03-17 10:50:00,10.37,10.37,10.29,10.3,738300.0,7.9246,7.9246,7.8635,7.8712,738300.0
2009-03-17 11:00:00,10.3,10.35,10.27,10.34,534500.0,7.8712,7.9094,7.8482,7.9017,534500.0
2009-03-17 11:10:00,10.34,10.34,10.28,10.31,307100.0,7.9017,7.9017,7.8559,7.8788,307100.0
2009-03-17 11:20:00,10.3,10.33,10.26,10.31,543600.0,7.8712,7.8941,7.8406,7.8788,543600.0
2009-03-17 11:30:00,10.3,10.34,10.27,10.34,197100.0,7.8712,7.9017,7.8482,7.9017,197100.0
2009-03-17 11:40:00,10.33,10.44,10.33,10.43,498200.0,7.8941,7.9781,7.8941,7.9705,498200.0
2009-03-17 11:50:00,10.43,10.49,10.43,10.48,393400.0,7.9705,8.0163,7.9705,8.0087,393400.0
2009-03-17 12:00:00,10.48,10.5,10.46,10.49,531900.0,8.0087,8.024,7.9934,8.0163,531900.0
2009-03-17 12:10:00,10.49,10.5,10.45,10.5,271500.0,8.0163,8.024,7.9858,8.024,271500.0
2009-03-17 12:20:00,10.5,10.54,10.48,10.52,257200.0,8.024,8.0546,8.0087,8.0393,257200.0
2009-03-17 12:30:00,10.52,10.56,10.51,10.53,283600.0,8.0393,8.0698,8.0316,8.0469,283600.0
2009-03-17 12:40:00,10.53,10.58,10.53,10.54,199200.0,8.0469,8.0851,8.0469,8.0546,199200.0
2009-03-17 12:50:00,10.54,10.56,10.51,10.52,254100.0,8.0546,8.0698,8.0316,8.0393,254100.0
2009-03-17 13:00:00,10.53,10.55,10.51,10.51,312100.0,8.0469,8.0622,8.0316,8.0316,312100.0
2009-03-17 13:10:00,10.51,10.58,10.51,10.55,256900.0,8.0316,8.0851,8.0316,8.0622,256900.0
2009-03-17 13:20:00,10.55,10.59,10.52,10.52,228900.0,8.0622,8.0928,8.0393,8.0393,228900.0
2009-03-17 13:30:00,10.53,10.57,10.49,10.53,668800.0,8.0469,8.0775,8.0163,8.0469,668800.0
2009-03-17 13:40:00,10.53,10.56,10.52,10.54,192400.0,8.0469,8.0698,8.0393,8.0546,192400.0
2009-03-17 13:50:00,10.54,10.54,10.47,10.47,272500.0,8.0546,8.0546,8.0011,8.0011,272500.0
2009-03-17 14:00:00,10.47,10.48,10.41,10.46,781600.0,8.0011,8.0087,7.9552,7.9934,781600.0
2009-03-17 14:10:00,10.46,10.52,10.45,10.48,245900.0,7.9934,8.0393,7.9858,8.0087,245900.0
2009-03-17 14:20:00,10.47,10.48,10.41,10.42,540100.0,8.0011,8.0087,7.9552,7.9629,540100.0
2009-03-17 14:30:00,10.41,10.45,10.38,10.44,468900.0,7.9552,7.9858,7.9323,7.9781,468900.0
2009-03-17 14:40:00,10.44,10.49,10.44,10.49,341800.0,7.9781,8.0163,7.9781,8.0163,341800.0
2009-03-17 14:50:00,10.49,10.53,10.46,10.46,380100.0,8.0163,8.0469,7.9934,7.9934,380100.0
2009-03-17 15:00:00,10.47,10.57,10.46,10.56,478900.0,8.0011,8.0775,7.9934,8.0698,478900.0
2009-03-17 15:10:00,10.57,10.59,10.51,10.56,483800.0,8.0775,8.0928,8.0316,8.0698,483800.0
2009-03-17 15:20:00,10.56,10.6,10.5,10.51,817200.0,8.0698,8.1004,8.024,8.0316,817200.0
2009-03-17 15:30:00,10.5,10.54,10.48,10.52,1320800.0,8.024,8.0546,8.0087,8.0393,1320800.0
2009-03-17 15:40:00,10.52,10.59,10.52,10.57,702600.0,8.0393,8.0928,8.0393,8.0775,702600.0
2009-03-17 15:50:00,10.58,10.7,10.56,10.69,2315900.0,8.0851,8.1768,8.0698,8.1692,2315900.0
2009-03-18 09:30:00,10.52,10.57,10.42,10.48,1053500.0,8.0393,8.0775,7.9629,8.0087,1053500.0
2009-03-18 09:40:00,10.48,10.7,10.47,10.66,1269000.0,8.0087,8.1768,8.0011,8.1463,1269000.0
2009-03-18 09:50:00,10.66,10.71,10.62,10.7,737200.0,8.1463,8.1845,8.1157,8.1768,737200.0
2009-03-18 10:00:00,10.71,10.77,10.69,10.69,641200.0,8.1845,8.2303,8.1692,8.1692,641200.0
2009-03-18 10:10:00,10.7,10.7,10.48,10.52,847100.0,8.1768,8.1768,8.0087,8.0393,847100.0
2009-03-18 10:20:00,10.51,10.56,10.47,10.56,936400.0,8.0316,8.0698,8.0011,8.0698,936400.0
2009-03-18 10:30:00,10.56,10.57,10.48,10.54,762600.0,8.0698,8.0775,8.0087,8.0546,762600.0
2009-03-18 10:40:00,10.54,10.61,10.5,10.6,683800.0,8.0546,8.1081,8.024,8.1004,683800.0
2009-03-18 10:50:00,10.6,10.65,10.55,10.65,278300.0,8.1004,8.1386,8.0622,8.1386,278300.0
2009-03-18 11:00:00,10.64,10.65,10.56,10.57,943200.0,8.131,8.1386,8.0698,8.0775,943200.0
2009-03-18 11:10:00,10.57,10.58,10.51,10.52,549000.0,8.0775,8.0851,8.0316,8.0393,549000.0
2009-03-18 11:20:00,10.52,10.52,10.45,10.49,523700.0,8.0393,8.0393,7.9858,8.0163,523700.0
2009-03-18 11:30:00,10.49,10.55,10.48,10.5,394500.0,8.0163,8.0622,8.0087,8.024,394500.0
2009-03-18 11:40:00,10.5,10.6,10.49,10.56,374300.0,8.024,8.1004,8.0163,8.0698,374300.0
2009-03-18 11:50:00,10.56,10.63,10.55,10.63,203800.0,8.0698,8.1233,8.0622,8.1233,203800.0
2009-03-18 12:00:00,10.63,10.71,10.62,10.71,406000.0,8.1233,8.1845,8.1157,8.1845,406000.0
2009-03-18 12:10:00,10.7,10.75,10.68,10.73,357400.0,8.1768,8.215,8.1615,8.1998,357400.0
2009-03-18 12:20:00,10.73,10.73,10.66,10.67,281500.0,8.1998,8.1998,8.1463,8.1539,281500.0
2009-03-18 12:30:00,10.68,10.68,10.61,10.62,342300.0,8.1615,8.1615,8.1081,8.1157,342300.0
2009-03-18 12:40:00,10.61,10.65,10.6,10.62,368600.0,8.1081,8.1386,8.1004,8.1157,368600.0
2009-03-18 12:50:00,10.61,10.64,10.56,10.61,688100.0,8.1081,8.131,8.0698,8.1081,688100.0
2009-03-18 13:00:00,10.61,10.61,10.55,10.56,412100.0,8.1081,8.1081,8.0622,8.0698,412100.0
2009-03-18 13:10:00,10.56,10.57,10.54,10.55,139900.0,8.0698,8.0775,8.0546,8.0622,139900.0
2009-03-18 13:20:00,10.54,10.56,10.52,10.55,272200.0,8.0546,8.0698,8.0393,8.0622,272200.0
2009-03-18 13:30:00,10.54,10.57,10.54,10.54,210200.0,8.0546,8.0775,8.0546,8.0546,210200.0
2009-03-18 13:40:00,10.54,10.66,10.54,10.65,446200.0,8.0546,8.1463,8.0546,8.1386,446200.0
2009-03-18 13:50:00,10.65,10.65,10.61,10.63,292600.0,8.1386,8.1386,8.1081,8.1233,292600.0
2009-03-18 14:00:00,10.64,10.67,10.6,10.66,228400.0,8.131,8.1539,8.1004,8.1463,228400.0
2009-03-18 14:10:00,10.67,10.79,10.66,10.72,993300.0,8.1539,8.2456,8.1463,8.1921,993300.0
2009-03-18 14:20:00,10.72,10.89,10.67,10.83,1567200.0,8.1921,8.322,8.1539,8.2762,1567200.0
2009-03-18 14:30:00,10.83,10.84,10.72,10.76,793500.0,8.2762,8.2838,8.1921,8.2227,793500.0
2009-03-18 14:40:00,10.76,10.88,10.72,10.88,661200.0,8.2227,8.3144,8.1921,8.3144,661200.0
2009-03-18 14:50:00,10.87,10.9,10.82,10.86,691300.0,8.3067,8.3297,8.2685,8.2991,691300.0
2009-03-18 15:00:00,10.85,10.88,10.79,10.83,517200.0,8.2915,8.3144,8.2456,8.2762,517200.0
2009-03-18 15:10:00,10.82,10.88,10.77,10.77,732300.0,8.2685,8.3144,8.2303,8.2303,732300.0
2009-03-18 15:20:00,10.77,10.78,10.66,10.7,1383300.0,8.2303,8.238,8.1463,8.1768,1383300.0
2009-03-18 15:30:00,10.69,10.76,10.66,10.7,732300.0,8.1692,8.2227,8.1463,8.1768,732300.0
2009-03-18 15:40:00,10.7,10.78,10.68,10.75,989300.0,8.1768,8.238,8.1615,8.215,989300.0
2009-03-18 15:50:00,10.76,10.86,10.75,10.85,1381700.0,8.2227,8.2991,8.215,8.2915,1381700.0
2009-03-19 09:30:00,10.97,10.99,10.85,10.97,931300.0,8.3832,8.3984,8.2915,8.3832,931300.0
2009-03-19 09:40:00,10.97,10.98,10.79,10.82,986500.0,8.3832,8.3908,8.2456,8.2685,986500.0
2009-03-19 09:50:00,10.82,10.85,10.57,10.58,1482900.0,8.2685,8.2915,8.0775,8.0851,1482900.0
2009-03-19 10:00:00,10.58,10.69,10.55,10.56,1171700.0,8.0851,8.1692,8.0622,8.0698,1171700.0
2009-03-19 10:10:00,10.58,10.75,10.55,10.75,709400.0,8.0851,8.215,8.0622,8.215,709400.0
2009-03-19 10:20:00,10.75,10.82,10.72,10.72,536300.0,8.215,8.2685,8.1921,8.1921,536300.0
2009-03-19 10:30:00,10.72,10.82,10.71,10.81,574800.0,8.1921,8.2685,8.1845,8.2609,574800.0
2009-03-19 10:40:00,10.81,10.87,10.8,10.84,606500.0,8.2609,8.3067,8.2532,8.2838,606500.0
2009-03-19 10:50:00,10.85,10.85,10.72,10.76,547000.0,8.2915,8.2915,8.1921,8.2227,547000.0
2009-03-19 11:00:00,10.77,10.81,10.73,10.76,248700.0,8.2303,8.2609,8.1998,8.2227,248700.0
2009-03-19 11:10:00,10.73,10.74,10.68,10.7,317400.0,8.1998,8.2074,8.1615,8.1768,317400.0
2009-03-19 11:20:00,10.7,10.76,10.62,10.62,432500.0,8.1768,8.2227,8.1157,8.1157,432500.0
2009-03-19 11:30:00,10.62,10.73,10.62,10.71,293000.0,8.1157,8.1998,8.1157,8.1845,293000.0
2009-03-19 11:40:00,10.71,10.75,10.67,10.71,451500.0,8.1845,8.215,8.1539,8.1845,451500.0
2009-03-19 11:50:00,10.7,10.74,10.65,10.73,536500.0,8.1768,8.2074,8.1386,8.1998,536500.0
2009-03-19 12:00:00,10.73,10.75,10.71,10.75,140400.0,8.1998,8.215,8.1845,8.215,140400.0
2009-03-19 12:10:00,10.74,10.8,10.73,10.74,505800.0,8.2074,8.2532,8.1998,8.2074,505800.0
2009-03-19 12:20:00,10.73,10.73,10.69,10.71,279100.0,8.1998,8.1998,8.1692,8.1845,279100.0
2009-03-19 12:30:00,10.7,10.71,10.63,10.65,439300.0,8.1768,8.1845,8.1233,8.1386,439300.0
2009-03-19 12:40:00,10.64,10.65,10.62,10.64,165200.0,8.131,8.1386,8.1157,8.131,165200.0
2009-03-19 12:50:00,10.65,10.65,10.58,10.59,351800.0,8.1386,8.1386,8.0851,8.0928,351800.0
2009-03-19 13:00:00,10.6,10.61,10.56,10.57,178400.0,8.1004,8.1081,8.0698,8.0775,178400.0
2009-03-19 13:10:00,10.57,10.63,10.56,10.62,100900.0,8.0775,8.1233,8.0698,8.1157,100900.0
2009-03-19 13:20:00,10.63,10.71,10.61,10.68,366500.0,8.1233,8.1845,8.1081,8.1615,366500.0
2009-03-19 13:30:00,10.69,10.71,10.64,10.69,226100.0,8.1692,8.1845,8.131,8.1692,226100.0
2009-03-19 13:40:00,10.69,10.76,10.68,10.75,218800.0,8.1692,8.2227,8.1615,8.215,218800.0
2009-03-19 13:50:00,10.75,10.75,10.67,10.7,258900.0,8.215,8.215,8.1539,8.1768,258900.0
2009-03-19 14:00:00,10.7,10.75,10.69,10.69,132000.0,8.1768,8.215,8.1692,8.1692,132000.0
2009-03-19 14:10:00,10.7,10.73,10.69,10.71,164400.0,8.1768,8.1998,8.1692,8.1845,164400.0
2009-03-19 14:20:00,10.72,10.72,10.66,10.69,215800.0,8.1921,8.1921,8.1463,8.1692,215800.0
2009-03-19 14:30:00,10.68,10.71,10.61,10.64,319300.0,8.1615,8.1845,8.1081,8.131,319300.0
2009-03-19 14:40:00,10.65,10.67,10.61,10.61,375000.0,8.1386,8.1539,8.1081,8.1081,375000.0
2009-03-19 14:50:00,10.6,10.66,10.58,10.63,312200.0,8.1004,8.1463,8.0851,8.1233,312200.0
2009-03-19 15:00:00,10.64,10.69,10.62,10.66,367800.0,8.131,8.1692,8.1157,8.1463,367800.0
2009-03-19 15:10:00,10.65,10.69,10.62,10.66,284500.0,8.1386,8.1692,8.1157,8.1463,284500.0
2009-03-19 15:20:00,10.66,10.67,10.62,10.66,296500.0,8.1463,8.1539,8.1157,8.1463,296500.0
2009-03-19 15:30:00,10.67,10.72,10.64,10.7,486200.0,8.1539,8.1921,8.131,8.1768,486200.0
2009-03-19 15:40:00,10.7,10.7,10.64,10.66,562600.0,8.1768,8.1768,8.131,8.1463,562600.0
2009-03-19 15:50:00,10.66,10.7,10.65,10.69,1103700.0,8.1463,8.1768,8.1386,8.1692,1103700.0
2009-03-20 09:30:00,10.87,10.89,10.74,10.82,4190200.0,8.3067,8.322,8.2074,8.2685,4190200.0
2009-03-20 09:40:00,10.83,10.92,10.72,10.86,510900.0,8.2762,8.345,8.1921,8.2991,510900.0
2009-03-20 09:50:00,10.87,10.96,10.7,10.72,571400.0,8.3067,8.3755,8.1768,8.1921,571400.0
2009-03-20 10:00:00,10.72,10.74,10.59,10.67,324400.0,8.1921,8.2074,8.0928,8.1539,324400.0
2009-03-20 10:10:00,10.67,10.74,10.66,10.69,436700.0,8.1539,8.2074,8.1463,8.1692,436700.0
2009-03-20 10:20:00,10.69,10.76,10.69,10.76,432700.0,8.1692,8.2227,8.1692,8.2227,432700.0
2009-03-20 10:30:00,10.75,10.76,10.69,10.7,301700.0,8.215,8.2227,8.1692,8.1768,301700.0
2009-03-20 10:40:00,10.7,10.74,10.67,10.7,187600.0,8.1768,8.2074,8.1539,8.1768,187600.0
2009-03-20 10:50:00,10.7,10.74,10.66,10.71,704900.0,8.1768,8.2074,8.1463,8.1845,704900.0
2009-03-20 11:00:00,10.72,10.72,10.56,10.61,540400.0,8.1921,8.1921,8.0698,8.1081,540400.0
2009-03-20 11:10:00,10.61,10.61,10.51,10.52,403800.0,8.1081,8.1081,8.0316,8.0393,403800.0
2009-03-20 11:20:00,10.51,10.53,10.44,10.48,408500.0,8.0316,8.0469,7.9781,8.0087,408500.0
2009-03-20 11:30:00,10.48,10.52,10.46,10.52,286800.0,8.0087,8.0393,7.9934,8.0393,286800.0
2009-03-20 11:40:00,10.52,10.54,10.39,10.39,430100.0,8.0393,8.0546,7.9399,7.9399,430100.0
2009-03-20 11:50:00,10.39,10.45,10.36,10.4,451000.0,7.9399,7.9858,7.917,7.9476,451000.0
2009-03-20 12:00:00,10.39,10.4,10.34,10.36,365400.0,7.9399,7.9476,7.9017,7.917,365400.0
2009-03-20 12:10:00,10.36,10.44,10.36,10.44,203000.0,7.917,7.9781,7.917,7.9781,203000.0
2009-03-20 12:20:00,10.44,10.49,10.41,10.47,367000.0,7.9781,8.0163,7.9552,8.0011,367000.0
2009-03-20 12:30:00,10.47,10.5,10.44,10.45,179000.0,8.0011,8.024,7.9781,7.9858,179000.0
2009-03-20 12:40:00,10.45,10.47,10.34,10.34,447500.0,7.9858,8.0011,7.9017,7.9017,447500.0
2009-03-20 12:50:00,10.34,10.35,10.26,10.29,420800.0,7.9017,7.9094,7.8406,7.8635,420800.0
2009-03-20 13:00:00,10.3,10.32,10.28,10.31,168400.0,7.8712,7.8864,7.8559,7.8788,168400.0
2009-03-20 13:10:00,10.32,10.33,10.27,10.27,365100.0,7.8864,7.8941,7.8482,7.8482,365100.0
2009-03-20 13:20:00,10.27,10.28,10.2,10.21,423700.0,7.8482,7.8559,7.7947,7.8024,423700.0
2009-03-20 13:30:00,10.21,10.24,10.13,10.13,458400.0,7.8024,7.8253,7.7412,7.7412,458400.0
2009-03-20 13:40:00,10.13,10.14,10.08,10.08,349600.0,7.7412,7.7489,7.703,7.703,349600.0
2009-03-20 13:50:00,10.09,10.15,10.08,10.12,559500.0,7.7107,7.7565,7.703,7.7336,559500.0
2009-03-20 14:00:00,10.12,10.13,10.08,10.11,217900.0,7.7336,7.7412,7.703,7.726,217900.0
2009-03-20 14:10:00,10.11,10.21,10.1,10.18,487200.0,7.726,7.8024,7.7183,7.7795,487200.0
2009-03-20 14:20:00,10.19,10.24,10.16,10.23,226400.0,7.7871,7.8253,7.7642,7.8177,226400.0
2009-03-20 14:30:00,10.23,10.25,10.19,10.24,322700.0,7.8177,7.8329,7.7871,7.8253,322700.0
2009-03-20 14:40:00,10.24,10.25,10.14,10.19,501200.0,7.8253,7.8329,7.7489,7.7871,501200.0
2009-03-20 14:50:00,10.2,10.26,10.15,10.24,220600.0,7.7947,7.8406,7.7565,7.8253,220600.0
2009-03-20 15:00:00,10.24,10.31,10.22,10.28,353300.0,7.8253,7.8788,7.81,7.8559,353300.0
2009-03-20 15:10:00,10.29,10.31,10.22,10.27,425100.0,7.8635,7.8788,7.81,7.8482,425100.0
2009-03-20 15:20:00,10.25,10.32,10.25,10.29,344500.0,7.8329,7.8864,7.8329,7.8635,344500.0
2009-03-20 15:30:00,10.28,10.39,10.28,10.29,859000.0,7.8559,7.9399,7.8559,7.8635,859000.0
2009-03-20 15:40:00,10.29,10.31,10.24,10.24,571100.0,7.8635,7.8788,7.8253,7.8253,571100.0
2009-03-20 15:50:00,10.23,10.29,10.22,10.22,1792100.0,7.8177,7.8635,7.81,7.81,1792100.0
2009-03-23 09:30:00,10.45,10.58,10.44,10.57,887500.0,7.9858,8.0851,7.9781,8.0775,887500.0
2009-03-23 09:40:00,10.56,10.62,10.51,10.55,1390200.0,8.0698,8.1157,8.0316,8.0622,1390200.0
2009-03-23 09:50:00,10.56,10.64,10.55,10.61,585000.0,8.0698,8.131,8.0622,8.1081,585000.0
2009-03-23 10:00:00,10.62,10.75,10.61,10.73,1112900.0,8.1157,8.215,8.1081,8.1998,1112900.0
2009-03-23 10:10:00,10.73,10.82,10.72,10.79,663000.0,8.1998,8.2685,8.1921,8.2456,663000.0
2009-03-23 10:20:00,10.78,10.81,10.75,10.77,442700.0,8.238,8.2609,8.215,8.2303,442700.0
2009-03-23 10:30:00,10.77,10.87,10.77,10.83,447300.0,8.2303,8.3067,8.2303,8.2762,447300.0
2009-03-23 10:40:00,10.83,10.85,10.81,10.84,542400.0,8.2762,8.2915,8.2609,8.2838,542400.0
2009-03-23 10:50:00,10.84,10.88,10.83,10.85,370100.0,8.2838,8.3144,8.2762,8.2915,370100.0
2009-03-23 11:00:00,10.86,10.89,10.81,10.81,429100.0,8.2991,8.322,8.2609,8.2609,429100.0
2009-03-23 11:10:00,10.81,10.86,10.79,10.85,312500.0,8.2609,8.2991,8.2456,8.2915,312500.0
2009-03-23 11:20:00,10.85,10.86,10.81,10.82,274300.0,8.2915,8.2991,8.2609,8.2685,274300.0
2009-03-23 11:30:00,10.81,10.85,10.75,10.75,456100.0,8.2609,8.2915,8.215,8.215,456100.0
2009-03-23 11:40:00,10.76,10.85,10.75,10.83,412000.0,8.2227,8.2915,8.215,8.2762,412000.0
2009-03-23 11:50:00,10.82,10.9,10.82,10.86,397700.0,8.2685,8.3297,8.2685,8.2991,397700.0
2009-03-23 12:00:00,10.86,10.89,10.84,10.89,149500.0,8.2991,8.322,8.2838,8.322,149500.0
2009-03-23 12:10:00,10.89,10.89,10.84,10.84,246900.0,8.322,8.322,8.2838,8.2838,246900.0
2009-03-23 12:20:00,10.84,10.86,10.8,10.83,303100.0,8.2838,8.2991,8.2532,8.2762,303100.0
2009-03-23 12:30:00,10.83,10.85,10.78,10.79,193400.0,8.2762,8.2915,8.238,8.2456,193400.0
2009-03-23 12:40:00,10.79,10.82,10.77,10.77,174800.0,8.2456,8.2685,8.2303,8.2303,174800.0
2009-03-23 12:50:00,10.77,10.82,10.76,10.79,381600.0,8.2303,8.2685,8.2227,8.2456,381600.0
2009-03-23 13:00:00,10.79,10.8,10.76,10.79,287000.0,8.2456,8.2532,8.2227,8.2456,287000.0
2009-03-23 13:10:00,10.79,10.86,10.79,10.81,230700.0,8.2456,8.2991,8.2456,8.2609,230700.0
2009-03-23 13:20:00,10.81,10.82,10.73,10.73,274000.0,8.2609,8.2685,8.1998,8.1998,274000.0
2009-03-23 13:30:00,10.74,10.76,10.69,10.73,300300.0,8.2074,8.2227,8.1692,8.1998,300300.0
2009-03-23 13:40:00,10.72,10.75,10.7,10.71,456400.0,8.1921,8.215,8.1768,8.1845,456400.0
2009-03-23 13:50:00,10.72,10.74,10.65,10.67,796200.0,8.1921,8.2074,8.1386,8.1539,796200.0
2009-03-23 14:00:00,10.66,10.7,10.66,10.68,216600.0,8.1463,8.1768,8.1463,8.1615,216600.0
2009-03-23 14:10:00,10.69,10.7,10.65,10.69,229600.0,8.1692,8.1768,8.1386,8.1692,229600.0
2009-03-23 14:20:00,10.69,10.76,10.69,10.74,383900.0,8.1692,8.2227,8.1692,8.2074,383900.0
2009-03-23 14:30:00,10.74,10.79,10.73,10.75,341300.0,8.2074,8.2456,8.1998,8.215,341300.0
2009-03-23 14:40:00,10.76,10.82,10.74,10.82,461200.0,8.2227,8.2685,8.2074,8.2685,461200.0
2009-03-23 14:50:00,10.82,10.86,10.8,10.85,564800.0,8.2685,8.2991,8.2532,8.2915,564800.0
2009-03-23 15:00:00,10.85,10.89,10.82,10.83,537400.0,8.2915,8.322,8.2685,8.2762,537400.0
2009-03-23 15:10:00,10.82,10.93,10.82,10.91,1097500.0,8.2685,8.3526,8.2685,8.3373,1097500.0
2009-03-23 15:20:00,10.91,10.92,10.86,10.91,463700.0,8.3373,8.345,8.2991,8.3373,463700.0
2009-03-23 15:30:00,10.91,10.96,10.87,10.95,1105600.0,8.3373,8.3755,8.3067,8.3679,1105600.0
2009-03-23 15:40:00,10.95,11.0,10.94,10.99,1164400.0,8.3679,8.4061,8.3602,8.3984,1164400.0
2009-03-23 15:50:00,10.99,11.06,10.96,11.06,2122100.0,8.3984,8.4519,8.3755,8.4519,2122100.0
2009-03-24 09:30:00,10.82,10.9,10.79,10.85,672700.0,8.2685,8.3297,8.2456,8.2915,672700.0
2009-03-24 09:40:00,10.85,10.88,10.75,10.79,910000.0,8.2915,8.3144,8.215,8.2456,910000.0
2009-03-24 09:50:00,10.78,10.85,10.78,10.83,473200.0,8.238,8.2915,8.238,8.2762,473200.0
2009-03-24 10:00:00,10.84,10.88,10.81,10.85,640300.0,8.2838,8.3144,8.2609,8.2915,640300.0
2009-03-24 10:10:00,10.85,10.9,10.81,10.82,635300.0,8.2915,8.3297,8.2609,8.2685,635300.0
2009-03-24 10:20:00,10.81,10.84,10.75,10.77,468900.0,8.2609,8.2838,8.215,8.2303,468900.0
2009-03-24 10:30:00,10.77,10.77,10.7,10.74,352300.0,8.2303,8.2303,8.1768,8.2074,352300.0
2009-03-24 10:40:00,10.73,10.75,10.57,10.6,913800.0,8.1998,8.215,8.0775,8.1004,913800.0
2009-03-24 10:50:00,10.6,10.66,10.6,10.61,397000.0,8.1004,8.1463,8.1004,8.1081,397000.0
2009-03-24 11:00:00,10.61,10.69,10.55,10.68,803700.0,8.1081,8.1692,8.0622,8.1615,803700.0
2009-03-24 11:10:00,10.69,10.7,10.65,10.66,257200.0,8.1692,8.1768,8.1386,8.1463,257200.0
2009-03-24 11:20:00,10.65,10.75,10.65,10.75,360800.0,8.1386,8.215,8.1386,8.215,360800.0
2009-03-24 11:30:00,10.75,10.76,10.71,10.73,285400.0,8.215,8.2227,8.1845,8.1998,285400.0
2009-03-24 11:40:00,10.74,10.74,10.69,10.72,180900.0,8.2074,8.2074,8.1692,8.1921,180900.0
2009-03-24 11:50:00,10.72,10.73,10.67,10.68,143600.0,8.1921,8.1998,8.1539,8.1615,143600.0
2009-03-24 12:00:00,10.68,10.7,10.63,10.63,284100.0,8.1615,8.1768,8.1233,8.1233,284100.0
2009-03-24 12:10:00,10.63,10.67,10.63,10.66,142600.0,8.1233,8.1539,8.1233,8.1463,142600.0
2009-03-24 12:20:00,10.66,10.69,10.64,10.69,258900.0,8.1463,8.1692,8.131,8.1692,258900.0
2009-03-24 12:30:00,10.69,10.73,10.66,10.71,354900.0,8.1692,8.1998,8.1463,8.1845,354900.0
2009-03-24 12:40:00,10.71,10.75,10.7,10.74,310100.0,8.1845,8.215,8.1768,8.2074,310100.0
2009-03-24 12:50:00,10.75,10.82,10.74,10.81,373300.0,8.215,8.2685,8.2074,8.2609,373300.0
2009-03-24 13:00:00,10.81,10.85,10.78,10.82,640800.0,8.2609,8.2915,8.238,8.2685,640800.0
2009-03-24 13:10:00,10.82,10.83,10.74,10.77,765400.0,8.2685,8.2762,8.2074,8.2303,765400.0
2009-03-24 13:20:00,10.77,10.84,10.77,10.81,215200.0,8.2303,8.2838,8.2303,8.2609,215200.0
2009-03-24 13:30:00,10.8,10.81,10.71,10.72,229100.0,8.2532,8.2609,8.1845,8.1921,229100.0
2009-03-24 13:40:00,10.72,10.75,10.69,10.73,149800.0,8.1921,8.215,8.1692,8.1998,149800.0
2009-03-24 13:50:00,10.72,10.74,10.69,10.73,186400.0,8.1921,8.2074,8.1692,8.1998,186400.0
2009-03-24 14:00:00,10.72,10.74,10.68,10.74,174600.0,8.1921,8.2074,8.1615,8.2074,174600.0
2009-03-24 14:10:00,10.73,10.75,10.71,10.73,174600.0,8.1998,8.215,8.1845,8.1998,174600.0
2009-03-24 14:20:00,10.73,10.76,10.69,10.71,172400.0,8.1998,8.2227,8.1692,8.1845,172400.0
2009-03-24 14:30:00,10.71,10.73,10.67,10.69,184600.0,8.1845,8.1998,8.1539,8.1692,184600.0
2009-03-24 14:40:00,10.69,10.73,10.67,10.67,241600.0,8.1692,8.1998,8.1539,8.1539,241600.0
2009-03-24 14:50:00,10.68,10.7,10.63,10.65,284800.0,8.1615,8.1768,8.1233,8.1386,284800.0
2009-03-24 15:00:00,10.66,10.69,10.6,10.63,254800.0,8.1463,8.1692,8.1004,8.1233,254800.0
2009-03-24 15:10:00,10.62,10.68,10.61,10.64,296700.0,8.1157,8.1615,8.1081,8.131,296700.0
2009-03-24 15:20:00,10.64,10.69,10.6,10.67,494200.0,8.131,8.1692,8.1004,8.1539,494200.0
2009-03-24 15:30:00,10.66,10.74,10.63,10.73,426600.0,8.1463,8.2074,8.1233,8.1998,426600.0
2009-03-24 15:40:00,10.73,10.74,10.64,10.64,481900.0,8.1998,8.2074,8.131,8.131,481900.0
2009-03-24 15:50:00,10.64,10.66,10.56,10.59,1229600.0,8.131,8.1463,8.0698,8.0928,1229600.0
2009-03-25 09:30:00,10.64,11.0,10.64,10.95,979300.0,8.131,8.4061,8.131,8.3679,979300.0
2009-03-25 09:40:00,10.95,11.05,10.92,10.93,769700.0,8.3679,8.4443,8.345,8.3526,769700.0
2009-03-25 09:50:00,10.93,11.04,10.92,10.97,659000.0,8.3526,8.4367,8.345,8.3832,659000.0
2009-03-25 10:00:00,10.97,11.17,10.97,11.16,933000.0,8.3832,8.536,8.3832,8.5284,933000.0
2009-03-25 10:10:00,11.16,11.17,11.1,11.14,703000.0,8.5284,8.536,8.4825,8.5131,703000.0
2009-03-25 10:20:00,11.14,11.14,11.01,11.02,886400.0,8.5131,8.5131,8.4137,8.4214,886400.0
2009-03-25 10:30:00,11.02,11.15,11.0,11.12,644900.0,8.4214,8.5207,8.4061,8.4978,644900.0
2009-03-25 10:40:00,11.12,11.13,11.07,11.08,501000.0,8.4978,8.5054,8.4596,8.4672,501000.0
2009-03-25 10:50:00,11.07,11.08,11.02,11.04,515400.0,8.4596,8.4672,8.4214,8.4367,515400.0
2009-03-25 11:00:00,11.04,11.11,11.03,11.06,286900.0,8.4367,8.4901,8.429,8.4519,286900.0
2009-03-25 11:10:00,11.07,11.09,10.99,11.0,680800.0,8.4596,8.4749,8.3984,8.4061,680800.0
2009-03-25 11:20:00,11.01,11.01,10.92,11.01,773400.0,8.4137,8.4137,8.345,8.4137,773400.0
2009-03-25 11:30:00,11.01,11.02,10.96,10.99,886200.0,8.4137,8.4214,8.3755,8.3984,886200.0
2009-03-25 11:40:00,10.98,11.03,10.94,11.0,616400.0,8.3908,8.429,8.3602,8.4061,616400.0
2009-03-25 11:50:00,11.0,11.02,10.98,10.98,206800.0,8.4061,8.4214,8.3908,8.3908,206800.0
2009-03-25 12:00:00,10.98,11.12,10.97,11.1,720500.0,8.3908,8.4978,8.3832,8.4825,720500.0
2009-03-25 12:10:00,11.1,11.13,11.1,11.1,786300.0,8.4825,8.5054,8.4825,8.4825,786300.0
2009-03-25 12:20:00,11.11,11.14,11.08,11.1,808400.0,8.4901,8.5131,8.4672,8.4825,808400.0
2009-03-25 12:30:00,11.1,11.11,11.04,11.1,591100.0,8.4825,8.4901,8.4367,8.4825,591100.0
2009-03-25 12:40:00,11.1,11.12,11.05,11.05,484300.0,8.4825,8.4978,8.4443,8.4443,484300.0
2009-03-25 12:50:00,11.05,11.05,10.97,10.99,727600.0,8.4443,8.4443,8.3832,8.3984,727600.0
2009-03-25 13:00:00,11.0,11.04,10.97,10.99,297500.0,8.4061,8.4367,8.3832,8.3984,297500.0
2009-03-25 13:10:00,10.99,11.01,10.87,10.87,580900.0,8.3984,8.4137,8.3067,8.3067,580900.0
2009-03-25 13:20:00,10.87,10.88,10.78,10.8,620900.0,8.3067,8.3144,8.238,8.2532,620900.0
2009-03-25 13:30:00,10.8,10.84,10.78,10.8,367100.0,8.2532,8.2838,8.238,8.2532,367100.0
2009-03-25 13:40:00,10.79,10.81,10.75,10.79,310900.0,8.2456,8.2609,8.215,8.2456,310900.0
2009-03-25 13:50:00,10.79,10.87,10.78,10.8,307900.0,8.2456,8.3067,8.238,8.2532,307900.0
2009-03-25 14:00:00,10.8,10.81,10.66,10.69,510300.0,8.2532,8.2609,8.1463,8.1692,510300.0
2009-03-25 14:10:00,10.69,10.75,10.68,10.73,587800.0,8.1692,8.215,8.1615,8.1998,587800.0
2009-03-25 14:20:00,10.72,10.79,10.7,10.77,777200.0,8.1921,8.2456,8.1768,8.2303,777200.0
2009-03-25 14:30:00,10.77,10.81,10.7,10.7,773600.0,8.2303,8.2609,8.1768,8.1768,773600.0
2009-03-25 14:40:00,10.7,10.73,10.64,10.71,990000.0,8.1768,8.1998,8.131,8.1845,990000.0
2009-03-25 14:50:00,10.69,10.72,10.64,10.68,673200.0,8.1692,8.1921,8.131,8.1615,673200.0
2009-03-25 15:00:00,10.68,10.69,10.61,10.64,654000.0,8.1615,8.1692,8.1081,8.131,654000.0
2009-03-25 15:10:00,10.65,10.76,10.64,10.76,1257900.0,8.1386,8.2227,8.131,8.2227,1257900.0
2009-03-25 15:20:00,10.75,10.87,10.75,10.85,819700.0,8.215,8.3067,8.215,8.2915,819700.0
2009-03-25 15:30:00,10.86,10.91,10.85,10.88,997700.0,8.2991,8.3373,8.2915,8.3144,997700.0
2009-03-25 15:40:00,10.87,10.97,10.81,10.89,1847300.0,8.3067,8.3832,8.2609,8.322,1847300.0
2009-03-25 15:50:00,10.88,10.98,10.85,10.98,2100100.0,8.3144,8.3908,8.2915,8.3908,2100100.0
2009-03-26 09:30:00,11.07,11.25,11.05,11.18,1354200.0,8.4596,8.5971,8.4443,8.5436,1354200.0
2009-03-26 09:40:00,11.18,11.24,11.08,11.11,995300.0,8.5436,8.5895,8.4672,8.4901,995300.0
2009-03-26 09:50:00,11.11,11.13,10.94,10.95,858900.0,8.4901,8.5054,8.3602,8.3679,858900.0
2009-03-26 10:00:00,10.94,11.06,10.93,11.0,601000.0,8.3602,8.4519,8.3526,8.4061,601000.0
2009-03-26 10:10:00,11.0,11.02,10.9,11.01,450900.0,8.4061,8.4214,8.3297,8.4137,450900.0
2009-03-26 10:20:00,11.01,11.04,10.98,10.99,360900.0,8.4137,8.4367,8.3908,8.3984,360900.0
2009-03-26 10:30:00,10.99,11.15,10.99,11.13,666200.0,8.3984,8.5207,8.3984,8.5054,666200.0
2009-03-26 10:40:00,11.12,11.17,11.06,11.07,459600.0,8.4978,8.536,8.4519,8.4596,459600.0
2009-03-26 10:50:00,11.07,11.13,11.04,11.12,604600.0,8.4596,8.5054,8.4367,8.4978,604600.0
2009-03-26 11:00:00,11.11,11.19,11.08,11.16,321600.0,8.4901,8.5513,8.4672,8.5284,321600.0
2009-03-26 11:10:00,11.15,11.2,11.13,11.15,437700.0,8.5207,8.5589,8.5054,8.5207,437700.0
2009-03-26 11:20:00,11.14,11.2,11.11,11.11,411200.0,8.5131,8.5589,8.4901,8.4901,411200.0
2009-03-26 11:30:00,11.1,11.19,11.09,11.17,492700.0,8.4825,8.5513,8.4749,8.536,492700.0
2009-03-26 11:40:00,11.17,11.32,11.13,11.31,1173300.0,8.536,8.6506,8.5054,8.643,1173300.0
2009-03-26 11:50:00,11.31,11.35,11.29,11.34,726500.0,8.643,8.6736,8.6277,8.6659,726500.0
2009-03-26 12:00:00,11.35,11.48,11.35,11.47,1293600.0,8.6736,8.7729,8.6736,8.7653,1293600.0
2009-03-26 12:10:00,11.47,11.51,11.4,11.47,1096700.0,8.7653,8.7958,8.7118,8.7653,1096700.0
2009-03-26 12:20:00,11.48,11.5,11.44,11.46,505000.0,8.7729,8.7882,8.7423,8.7576,505000.0
2009-03-26 12:30:00,11.46,11.49,11.4,11.46,531600.0,8.7576,8.7805,8.7118,8.7576,531600.0
2009-03-26 12:40:00,11.47,11.47,11.36,11.39,313700.0,8.7653,8.7653,8.6812,8.7041,313700.0
2009-03-26 12:50:00,11.4,11.4,11.32,11.34,371900.0,8.7118,8.7118,8.6506,8.6659,371900.0
2009-03-26 13:00:00,11.33,11.47,11.33,11.45,693400.0,8.6583,8.7653,8.6583,8.75,693400.0
2009-03-26 13:10:00,11.46,11.5,11.42,11.46,490400.0,8.7576,8.7882,8.727,8.7576,490400.0
2009-03-26 13:20:00,11.47,11.52,11.41,11.43,872900.0,8.7653,8.8035,8.7194,8.7347,872900.0
2009-03-26 13:30:00,11.43,11.43,11.37,11.39,367500.0,8.7347,8.7347,8.6888,8.7041,367500.0
2009-03-26 13:40:00,11.39,11.4,11.3,11.33,625800.0,8.7041,8.7118,8.6353,8.6583,625800.0
2009-03-26 13:50:00,11.34,11.39,11.31,11.36,595400.0,8.6659,8.7041,8.643,8.6812,595400.0
2009-03-26 14:00:00,11.35,11.41,11.35,11.37,470400.0,8.6736,8.7194,8.6736,8.6888,470400.0
2009-03-26 14:10:00,11.37,11.43,11.37,11.43,845200.0,8.6888,8.7347,8.6888,8.7347,845200.0
2009-03-26 14:20:00,11.43,11.52,11.41,11.41,774100.0,8.7347,8.8035,8.7194,8.7194,774100.0
2009-03-26 14:30:00,11.41,11.47,11.35,11.44,932600.0,8.7194,8.7653,8.6736,8.7423,932600.0
2009-03-26 14:40:00,11.44,11.47,11.4,11.44,502300.0,8.7423,8.7653,8.7118,8.7423,502300.0
2009-03-26 14:50:00,11.45,11.47,11.37,11.38,444400.0,8.75,8.7653,8.6888,8.6965,444400.0
2009-03-26 15:00:00,11.37,11.46,11.36,11.43,575800.0,8.6888,8.7576,8.6812,8.7347,575800.0
2009-03-26 15:10:00,11.43,11.46,11.4,11.42,683500.0,8.7347,8.7576,8.7118,8.727,683500.0
2009-03-26 15:20:00,11.42,11.51,11.41,11.49,670400.0,8.727,8.7958,8.7194,8.7805,670400.0
2009-03-26 15:30:00,11.49,11.53,11.43,11.47,1220100.0,8.7805,8.8111,8.7347,8.7653,1220100.0
2009-03-26 15:40:00,11.47,11.54,11.47,11.54,1026600.0,8.7653,8.8187,8.7653,8.8187,1026600.0
2009-03-26 15:50:00,11.54,11.69,11.51,11.6,2594300.0,8.8187,8.9334,8.7958,8.8646,2594300.0
2009-03-27 09:30:00,11.45,11.5,11.25,11.3,1269400.0,8.75,8.7882,8.5971,8.6353,1269400.0
2009-03-27 09:40:00,11.3,11.39,11.25,11.32,1047000.0,8.6353,8.7041,8.5971,8.6506,1047000.0
2009-03-27 09:50:00,11.33,11.37,11.29,11.37,452200.0,8.6583,8.6888,8.6277,8.6888,452200.0
2009-03-27 10:00:00,11.37,11.42,11.25,11.25,581700.0,8.6888,8.727,8.5971,8.5971,581700.0
2009-03-27 10:10:00,11.26,11.35,11.26,11.3,490700.0,8.6048,8.6736,8.6048,8.6353,490700.0
2009-03-27 10:20:00,11.3,11.35,11.28,11.3,205900.0,8.6353,8.6736,8.6201,8.6353,205900.0
2009-03-27 10:30:00,11.31,11.33,11.26,11.29,271000.0,8.643,8.6583,8.6048,8.6277,271000.0
2009-03-27 10:40:00,11.29,11.4,11.28,11.35,331200.0,8.6277,8.7118,8.6201,8.6736,331200.0
2009-03-27 10:50:00,11.36,11.41,11.35,11.38,270100.0,8.6812,8.7194,8.6736,8.6965,270100.0
2009-03-27 11:00:00,11.38,11.38,11.3,11.34,331600.0,8.6965,8.6965,8.6353,8.6659,331600.0
2009-03-27 11:10:00,11.34,11.39,11.31,11.32,311600.0,8.6659,8.7041,8.643,8.6506,311600.0
2009-03-27 11:20:00,11.32,11.36,11.28,11.29,479700.0,8.6506,8.6812,8.6201,8.6277,479700.0
2009-03-27 11:30:00,11.29,11.33,11.29,11.31,294400.0,8.6277,8.6583,8.6277,8.643,294400.0
2009-03-27 11:40:00,11.3,11.38,11.29,11.34,351400.0,8.6353,8.6965,8.6277,8.6659,351400.0
2009-03-27 11:50:00,11.35,11.37,11.32,11.35,497400.0,8.6736,8.6888,8.6506,8.6736,497400.0
2009-03-27 12:00:00,11.36,11.44,11.35,11.4,333700.0,8.6812,8.7423,8.6736,8.7118,333700.0
2009-03-27 12:10:00,11.39,11.39,11.28,11.3,362600.0,8.7041,8.7041,8.6201,8.6353,362600.0
2009-03-27 12:20:00,11.3,11.32,11.27,11.28,130200.0,8.6353,8.6506,8.6124,8.6201,130200.0
2009-03-27 12:30:00,11.29,11.33,11.28,11.3,226300.0,8.6277,8.6583,8.6201,8.6353,226300.0
2009-03-27 12:40:00,11.3,11.36,11.28,11.33,265200.0,8.6353,8.6812,8.6201,8.6583,265200.0
2009-03-27 12:50:00,11.34,11.34,11.25,11.25,323700.0,8.6659,8.6659,8.5971,8.5971,323700.0
2009-03-27 13:00:00,11.25,11.29,11.24,11.28,740700.0,8.5971,8.6277,8.5895,8.6201,740700.0
2009-03-27 13:10:00,11.27,11.3,11.23,11.27,224100.0,8.6124,8.6353,8.5818,8.6124,224100.0
2009-03-27 13:20:00,11.28,11.33,11.27,11.32,250000.0,8.6201,8.6583,8.6124,8.6506,250000.0
2009-03-27 13:30:00,11.32,11.33,11.25,11.26,434100.0,8.6506,8.6583,8.5971,8.6048,434100.0
2009-03-27 13:40:00,11.26,11.27,11.2,11.24,435000.0,8.6048,8.6124,8.5589,8.5895,435000.0
2009-03-27 13:50:00,11.24,11.25,11.2,11.25,278200.0,8.5895,8.5971,8.5589,8.5971,278200.0
2009-03-27 14:00:00,11.25,11.28,11.23,11.26,228900.0,8.5971,8.6201,8.5818,8.6048,228900.0
2009-03-27 14:10:00,11.27,11.31,11.25,11.29,713200.0,8.6124,8.643,8.5971,8.6277,713200.0
2009-03-27 14:20:00,11.3,11.34,11.27,11.29,341300.0,8.6353,8.6659,8.6124,8.6277,341300.0
2009-03-27 14:30:00,11.29,11.32,11.25,11.29,576900.0,8.6277,8.6506,8.5971,8.6277,576900.0
2009-03-27 14:40:00,11.3,11.33,11.22,11.27,592000.0,8.6353,8.6583,8.5742,8.6124,592000.0
2009-03-27 14:50:00,11.27,11.31,11.25,11.3,315100.0,8.6124,8.643,8.5971,8.6353,315100.0
2009-03-27 15:00:00,11.3,11.39,11.3,11.31,272600.0,8.6353,8.7041,8.6353,8.643,272600.0
2009-03-27 15:10:00,11.31,11.33,11.26,11.3,251500.0,8.643,8.6583,8.6048,8.6353,251500.0
2009-03-27 15:20:00,11.31,11.31,11.24,11.27,400700.0,8.643,8.643,8.5895,8.6124,400700.0
2009-03-27 15:30:00,11.27,11.3,11.23,11.23,452000.0,8.6124,8.6353,8.5818,8.5818,452000.0
2009-03-27 15:40:00,11.23,11.32,11.21,11.29,765800.0,8.5818,8.6506,8.5666,8.6277,765800.0
2009-03-27 15:50:00,11.29,11.32,11.21,11.25,1461300.0,8.6277,8.6506,8.5666,8.5971,1461300.0
2009-03-30 09:30:00,10.92,11.01,10.7,10.73,1380500.0,8.345,8.4137,8.1768,8.1998,1380500.0
2009-03-30 09:40:00,10.74,10.77,10.61,10.73,953100.0,8.2074,8.2303,8.1081,8.1998,953100.0
2009-03-30 09:50:00,10.73,10.8,10.67,10.78,834800.0,8.1998,8.2532,8.1539,8.238,834800.0
2009-03-30 10:00:00,10.78,10.8,10.73,10.74,529000.0,8.238,8.2532,8.1998,8.2074,529000.0
2009-03-30 10:10:00,10.73,10.77,10.65,10.65,576700.0,8.1998,8.2303,8.1386,8.1386,576700.0
2009-03-30 10:20:00,10.66,10.66,10.6,10.65,432600.0,8.1463,8.1463,8.1004,8.1386,432600.0
2009-03-30 10:30:00,10.65,10.65,10.53,10.55,588700.0,8.1386,8.1386,8.0469,8.0622,588700.0
2009-03-30 10:40:00,10.55,10.56,10.51,10.55,327600.0,8.0622,8.0698,8.0316,8.0622,327600.0
2009-03-30 10:50:00,10.55,10.61,10.55,10.56,255000.0,8.0622,8.1081,8.0622,8.0698,255000.0
2009-03-30 11:00:00,10.57,10.57,10.49,10.55,381900.0,8.0775,8.0775,8.0163,8.0622,381900.0
2009-03-30 11:10:00,10.55,10.62,10.53,10.54,485200.0,8.0622,8.1157,8.0469,8.0546,485200.0
2009-03-30 11:20:00,10.54,10.57,10.5,10.52,454400.0,8.0546,8.0775,8.024,8.0393,454400.0
2009-03-30 11:30:00,10.51,10.55,10.47,10.55,285200.0,8.0316,8.0622,8.0011,8.0622,285200.0
2009-03-30 11:40:00,10.54,10.58,10.53,10.55,183400.0,8.0546,8.0851,8.0469,8.0622,183400.0
2009-03-30 11:50:00,10.55,10.55,10.5,10.55,296300.0,8.0622,8.0622,8.024,8.0622,296300.0
2009-03-30 12:00:00,10.55,10.56,10.5,10.5,235000.0,8.0622,8.0698,8.024,8.024,235000.0
2009-03-30 12:10:00,10.51,10.58,10.5,10.58,150300.0,8.0316,8.0851,8.024,8.0851,150300.0
2009-03-30 12:20:00,10.57,10.6,10.56,10.57,341100.0,8.0775,8.1004,8.0698,8.0775,341100.0
2009-03-30 12:30:00,10.57,10.62,10.55,10.62,340700.0,8.0775,8.1157,8.0622,8.1157,340700.0
2009-03-30 12:40:00,10.61,10.63,10.59,10.62,215700.0,8.1081,8.1233,8.0928,8.1157,215700.0
2009-03-30 12:50:00,10.62,10.64,10.61,10.61,237600.0,8.1157,8.131,8.1081,8.1081,237600.0
2009-03-30 13:00:00,10.61,10.62,10.59,10.6,175800.0,8.1081,8.1157,8.0928,8.1004,175800.0
2009-03-30 13:10:00,10.6,10.61,10.59,10.59,209500.0,8.1004,8.1081,8.0928,8.0928,209500.0
2009-03-30 13:20:00,10.6,10.65,10.59,10.62,218200.0,8.1004,8.1386,8.0928,8.1157,218200.0
2009-03-30 13:30:00,10.62,10.63,10.55,10.58,129400.0,8.1157,8.1233,8.0622,8.0851,129400.0
2009-03-30 13:40:00,10.58,10.58,10.52,10.55,237800.0,8.0851,8.0851,8.0393,8.0622,237800.0
2009-03-30 13:50:00,10.55,10.58,10.55,10.58,193300.0,8.0622,8.0851,8.0622,8.0851,193300.0
2009-03-30 14:00:00,10.57,10.62,10.56,10.61,383100.0,8.0775,8.1157,8.0698,8.1081,383100.0
2009-03-30 14:10:00,10.61,10.65,10.6,10.64,557700.0,8.1081,8.1386,8.1004,8.131,557700.0
2009-03-30 14:20:00,10.64,10.67,10.6,10.6,283700.0,8.131,8.1539,8.1004,8.1004,283700.0
2009-03-30 14:30:00,10.6,10.61,10.56,10.57,627800.0,8.1004,8.1081,8.0698,8.0775,627800.0
2009-03-30 14:40:00,10.57,10.6,10.54,10.59,303200.0,8.0775,8.1004,8.0546,8.0928,303200.0
2009-03-30 14:50:00,10.58,10.6,10.54,10.54,269100.0,8.0851,8.1004,8.0546,8.0546,269100.0
2009-03-30 15:00:00,10.54,10.59,10.54,10.59,339800.0,8.0546,8.0928,8.0546,8.0928,339800.0
2009-03-30 15:10:00,10.58,10.64,10.58,10.6,485100.0,8.0851,8.131,8.0851,8.1004,485100.0
2009-03-30 15:20:00,10.6,10.68,10.6,10.64,705600.0,8.1004,8.1615,8.1004,8.131,705600.0
2009-03-30 15:30:00,10.64,10.68,10.62,10.63,627000.0,8.131,8.1615,8.1157,8.1233,627000.0
2009-03-30 15:40:00,10.63,10.68,10.6,10.63,683300.0,8.1233,8.1615,8.1004,8.1233,683300.0
2009-03-30 15:50:00,10.63,10.72,10.63,10.69,1668800.0,8.1233,8.1921,8.1233,8.1692,1668800.0
2009-03-31 09:30:00,10.8,10.86,10.72,10.85,556700.0,8.2532,8.2991,8.1921,8.2915,556700.0
2009-03-31 09:40:00,10.84,10.85,10.76,10.79,452700.0,8.2838,8.2915,8.2227,8.2456,452700.0
2009-03-31 09:50:00,10.79,10.81,10.67,10.7,602700.0,8.2456,8.2609,8.1539,8.1768,602700.0
2009-03-31 10:00:00,10.7,10.78,10.65,10.75,548300.0,8.1768,8.238,8.1386,8.215,548300.0
2009-03-31 10:10:00,10.75,10.77,10.68,10.73,458500.0,8.215,8.2303,8.1615,8.1998,458500.0
2009-03-31 10:20:00,10.72,10.76,10.69,10.73,398300.0,8.1921,8.2227,8.1692,8.1998,398300.0
2009-03-31 10:30:00,10.73,10.75,10.7,10.72,562100.0,8.1998,8.215,8.1768,8.1921,562100.0
2009-03-31 10:40:00,10.72,10.73,10.66,10.66,648900.0,8.1921,8.1998,8.1463,8.1463,648900.0
2009-03-31 10:50:00,10.66,10.68,10.59,10.62,489900.0,8.1463,8.1615,8.0928,8.1157,489900.0
2009-03-31 11:00:00,10.62,10.68,10.58,10.68,428800.0,8.1157,8.1615,8.0851,8.1615,428800.0
2009-03-31 11:10:00,10.67,10.7,10.63,10.68,307300.0,8.1539,8.1768,8.1233,8.1615,307300.0
2009-03-31 11:20:00,10.68,10.71,10.66,10.69,246000.0,8.1615,8.1845,8.1463,8.1692,246000.0
2009-03-31 11:30:00,10.68,10.68,10.65,10.66,69400.0,8.1615,8.1615,8.1386,8.1463,69400.0
2009-03-31 11:40:00,10.66,10.69,10.63,10.66,244300.0,8.1463,8.1692,8.1233,8.1463,244300.0
2009-03-31 11:50:00,10.67,10.71,10.65,10.65,270000.0,8.1539,8.1845,8.1386,8.1386,270000.0
2009-03-31 12:00:00,10.65,10.66,10.63,10.64,178300.0,8.1386,8.1463,8.1233,8.131,178300.0
2009-03-31 12:10:00,10.64,10.69,10.63,10.66,231700.0,8.131,8.1692,8.1233,8.1463,231700.0
2009-03-31 12:20:00,10.66,10.66,10.6,10.63,199200.0,8.1463,8.1463,8.1004,8.1233,199200.0
2009-03-31 12:30:00,10.63,10.65,10.61,10.63,291600.0,8.1233,8.1386,8.1081,8.1233,291600.0
2009-03-31 12:40:00,10.63,10.65,10.62,10.65,201700.0,8.1233,8.1386,8.1157,8.1386,201700.0
2009-03-31 12:50:00,10.64,10.7,10.63,10.69,143800.0,8.131,8.1768,8.1233,8.1692,143800.0
2009-03-31 13:00:00,10.69,10.74,10.68,10.73,193400.0,8.1692,8.2074,8.1615,8.1998,193400.0
2009-03-31 13:10:00,10.73,10.75,10.72,10.74,323400.0,8.1998,8.215,8.1921,8.2074,323400.0
2009-03-31 13:20:00,10.74,10.77,10.74,10.75,244300.0,8.2074,8.2303,8.2074,8.215,244300.0
2009-03-31 13:30:00,10.75,10.78,10.74,10.77,161900.0,8.215,8.238,8.2074,8.2303,161900.0
2009-03-31 13:40:00,10.76,10.78,10.75,10.76,112500.0,8.2227,8.238,8.215,8.2227,112500.0
2009-03-31 13:50:00,10.76,10.77,10.72,10.76,169400.0,8.2227,8.2303,8.1921,8.2227,169400.0
2009-03-31 14:00:00,10.76,10.8,10.75,10.8,230400.0,8.2227,8.2532,8.215,8.2532,230400.0
2009-03-31 14:10:00,10.8,10.84,10.79,10.83,197900.0,8.2532,8.2838,8.2456,8.2762,197900.0
2009-03-31 14:20:00,10.82,10.85,10.79,10.84,394400.0,8.2685,8.2915,8.2456,8.2838,394400.0
2009-03-31 14:30:00,10.83,10.9,10.83,10.89,536000.0,8.2762,8.3297,8.2762,8.322,536000.0
2009-03-31 14:40:00,10.89,10.92,10.85,10.88,631000.0,8.322,8.345,8.2915,8.3144,631000.0
2009-03-31 14:50:00,10.88,10.92,10.84,10.85,332700.0,8.3144,8.345,8.2838,8.2915,332700.0
2009-03-31 15:00:00,10.85,10.87,10.81,10.86,494800.0,8.2915,8.3067,8.2609,8.2991,494800.0
2009-03-31 15:10:00,10.86,10.86,10.81,10.85,486800.0,8.2991,8.2991,8.2609,8.2915,486800.0
2009-03-31 15:20:00,10.86,10.88,10.82,10.86,343800.0,8.2991,8.3144,8.2685,8.2991,343800.0
2009-03-31 15:30:00,10.86,10.86,10.72,10.75,834500.0,8.2991,8.2991,8.1921,8.215,834500.0
2009-03-31 15:40:00,10.75,10.76,10.67,10.69,828600.0,8.215,8.2227,8.1539,8.1692,828600.0
2009-03-31 15:50:00,10.7,10.77,10.67,10.74,1534000.0,8.1768,8.2303,8.1539,8.2074,1534000.0
2009-04-01 09:30:00,10.57,10.61,10.46,10.58,736000.0,8.0775,8.1081,7.9934,8.0851,736000.0
2009-04-01 09:40:00,10.58,10.61,10.46,10.46,359300.0,8.0851,8.1081,7.9934,7.9934,359300.0
2009-04-01 09:50:00,10.46,10.63,10.45,10.61,584900.0,7.9934,8.1233,7.9858,8.1081,584900.0
2009-04-01 10:00:00,10.61,10.67,10.57,10.6,309700.0,8.1081,8.1539,8.0775,8.1004,309700.0
2009-04-01 10:10:00,10.6,10.75,10.6,10.72,368700.0,8.1004,8.215,8.1004,8.1921,368700.0
2009-04-01 10:20:00,10.73,10.76,10.66,10.69,344500.0,8.1998,8.2227,8.1463,8.1692,344500.0
2009-04-01 10:30:00,10.68,10.73,10.65,10.73,256000.0,8.1615,8.1998,8.1386,8.1998,256000.0
2009-04-01 10:40:00,10.73,10.83,10.73,10.76,365300.0,8.1998,8.2762,8.1998,8.2227,365300.0
2009-04-01 10:50:00,10.76,10.82,10.76,10.77,187300.0,8.2227,8.2685,8.2227,8.2303,187300.0
2009-04-01 11:00:00,10.77,10.79,10.67,10.68,250000.0,8.2303,8.2456,8.1539,8.1615,250000.0
2009-04-01 11:10:00,10.69,10.73,10.66,10.72,327900.0,8.1692,8.1998,8.1463,8.1921,327900.0
2009-04-01 11:20:00,10.72,10.75,10.69,10.73,148400.0,8.1921,8.215,8.1692,8.1998,148400.0
2009-04-01 11:30:00,10.73,10.77,10.7,10.77,277200.0,8.1998,8.2303,8.1768,8.2303,277200.0
2009-04-01 11:40:00,10.77,10.83,10.76,10.79,337900.0,8.2303,8.2762,8.2227,8.2456,337900.0
2009-04-01 11:50:00,10.78,10.82,10.75,10.79,186700.0,8.238,8.2685,8.215,8.2456,186700.0
2009-04-01 12:00:00,10.78,10.82,10.77,10.81,223200.0,8.238,8.2685,8.2303,8.2609,223200.0
2009-04-01 12:10:00,10.81,10.82,10.77,10.77,273000.0,8.2609,8.2685,8.2303,8.2303,273000.0
2009-04-01 12:20:00,10.77,10.78,10.71,10.72,434800.0,8.2303,8.238,8.1845,8.1921,434800.0
2009-04-01 12:30:00,10.72,10.74,10.6,10.61,651200.0,8.1921,8.2074,8.1004,8.1081,651200.0
2009-04-01 12:40:00,10.61,10.66,10.61,10.64,299700.0,8.1081,8.1463,8.1081,8.131,299700.0
2009-04-01 12:50:00,10.64,10.66,10.56,10.58,340500.0,8.131,8.1463,8.0698,8.0851,340500.0
2009-04-01 13:00:00,10.58,10.63,10.54,10.56,942600.0,8.0851,8.1233,8.0546,8.0698,942600.0
2009-04-01 13:10:00,10.55,10.61,10.53,10.6,348000.0,8.0622,8.1081,8.0469,8.1004,348000.0
2009-04-01 13:20:00,10.6,10.63,10.59,10.62,202900.0,8.1004,8.1233,8.0928,8.1157,202900.0
2009-04-01 13:30:00,10.62,10.67,10.56,10.67,434300.0,8.1157,8.1539,8.0698,8.1539,434300.0
2009-04-01 13:40:00,10.66,10.68,10.64,10.64,219800.0,8.1463,8.1615,8.131,8.131,219800.0
2009-04-01 13:50:00,10.64,10.69,10.63,10.66,208900.0,8.131,8.1692,8.1233,8.1463,208900.0
2009-04-01 14:00:00,10.66,10.73,10.66,10.72,295300.0,8.1463,8.1998,8.1463,8.1921,295300.0
2009-04-01 14:10:00,10.73,10.75,10.69,10.72,307400.0,8.1998,8.215,8.1692,8.1921,307400.0
2009-04-01 14:20:00,10.72,10.72,10.7,10.72,270200.0,8.1921,8.1921,8.1768,8.1921,270200.0
2009-04-01 14:30:00,10.71,10.75,10.71,10.71,348000.0,8.1845,8.215,8.1845,8.1845,348000.0
2009-04-01 14:40:00,10.72,10.73,10.67,10.71,146900.0,8.1921,8.1998,8.1539,8.1845,146900.0
2009-04-01 14:50:00,10.71,10.76,10.71,10.73,401700.0,8.1845,8.2227,8.1845,8.1998,401700.0
2009-04-01 15:00:00,10.74,10.74,10.65,10.67,494700.0,8.2074,8.2074,8.1386,8.1539,494700.0
2009-04-01 15:10:00,10.67,10.69,10.58,10.63,507400.0,8.1539,8.1692,8.0851,8.1233,507400.0
2009-04-01 15:20:00,10.64,10.69,10.61,10.66,846100.0,8.131,8.1692,8.1081,8.1463,846100.0
2009-04-01 15:30:00,10.66,10.76,10.62,10.75,854500.0,8.1463,8.2227,8.1157,8.215,854500.0
2009-04-01 15:40:00,10.75,10.76,10.72,10.74,529700.0,8.215,8.2227,8.1921,8.2074,529700.0
2009-04-01 15:50:00,10.74,10.81,10.73,10.75,1498000.0,8.2074,8.2609,8.1998,8.215,1498000.0
2009-04-02 09:30:00,11.03,11.1,10.98,11.06,632300.0,8.429,8.4825,8.3908,8.4519,632300.0
2009-04-02 09:40:00,11.07,11.22,11.04,11.21,637300.0,8.4596,8.5742,8.4367,8.5666,637300.0
2009-04-02 09:50:00,11.21,11.33,11.18,11.3,698900.0,8.5666,8.6583,8.5436,8.6353,698900.0
2009-04-02 10:00:00,11.31,11.33,11.2,11.23,447000.0,8.643,8.6583,8.5589,8.5818,447000.0
2009-04-02 10:10:00,11.23,11.27,11.16,11.23,563900.0,8.5818,8.6124,8.5284,8.5818,563900.0
2009-04-02 10:20:00,11.23,11.29,11.18,11.22,504200.0,8.5818,8.6277,8.5436,8.5742,504200.0
2009-04-02 10:30:00,11.23,11.3,11.2,11.27,253300.0,8.5818,8.6353,8.5589,8.6124,253300.0
2009-04-02 10:40:00,11.27,11.35,11.22,11.32,409500.0,8.6124,8.6736,8.5742,8.6506,409500.0
2009-04-02 10:50:00,11.32,11.38,11.31,11.38,443000.0,8.6506,8.6965,8.643,8.6965,443000.0
2009-04-02 11:00:00,11.38,11.44,11.36,11.44,319400.0,8.6965,8.7423,8.6812,8.7423,319400.0
2009-04-02 11:10:00,11.44,11.55,11.44,11.51,542400.0,8.7423,8.8264,8.7423,8.7958,542400.0
2009-04-02 11:20:00,11.52,11.53,11.49,11.5,124200.0,8.8035,8.8111,8.7805,8.7882,124200.0
2009-04-02 11:30:00,11.5,11.5,11.44,11.46,163400.0,8.7882,8.7882,8.7423,8.7576,163400.0
2009-04-02 11:40:00,11.46,11.5,11.45,11.47,212600.0,8.7576,8.7882,8.75,8.7653,212600.0
2009-04-02 11:50:00,11.46,11.48,11.43,11.47,194400.0,8.7576,8.7729,8.7347,8.7653,194400.0
2009-04-02 12:00:00,11.47,11.49,11.43,11.47,163000.0,8.7653,8.7805,8.7347,8.7653,163000.0
2009-04-02 12:10:00,11.47,11.53,11.46,11.51,155100.0,8.7653,8.8111,8.7576,8.7958,155100.0
2009-04-02 12:20:00,11.51,11.6,11.5,11.57,623600.0,8.7958,8.8646,8.7882,8.8417,623600.0
2009-04-02 12:30:00,11.57,11.57,11.52,11.54,185000.0,8.8417,8.8417,8.8035,8.8187,185000.0
2009-04-02 12:40:00,11.54,11.54,11.5,11.51,180300.0,8.8187,8.8187,8.7882,8.7958,180300.0
2009-04-02 12:50:00,11.51,11.55,11.49,11.49,396400.0,8.7958,8.8264,8.7805,8.7805,396400.0
2009-04-02 13:00:00,11.49,11.49,11.42,11.44,386100.0,8.7805,8.7805,8.727,8.7423,386100.0
2009-04-02 13:10:00,11.43,11.46,11.42,11.45,257100.0,8.7347,8.7576,8.727,8.75,257100.0
2009-04-02 13:20:00,11.45,11.47,11.39,11.4,445000.0,8.75,8.7653,8.7041,8.7118,445000.0
2009-04-02 13:30:00,11.4,11.41,11.32,11.34,613600.0,8.7118,8.7194,8.6506,8.6659,613600.0
2009-04-02 13:40:00,11.33,11.39,11.32,11.36,380400.0,8.6583,8.7041,8.6506,8.6812,380400.0
2009-04-02 13:50:00,11.37,11.41,11.32,11.36,347100.0,8.6888,8.7194,8.6506,8.6812,347100.0
2009-04-02 14:00:00,11.35,11.43,11.35,11.37,207500.0,8.6736,8.7347,8.6736,8.6888,207500.0
2009-04-02 14:10:00,11.37,11.4,11.35,11.39,209300.0,8.6888,8.7118,8.6736,8.7041,209300.0
2009-04-02 14:20:00,11.4,11.46,11.39,11.46,335700.0,8.7118,8.7576,8.7041,8.7576,335700.0
2009-04-02 14:30:00,11.46,11.48,11.46,11.47,191400.0,8.7576,8.7729,8.7576,8.7653,191400.0
2009-04-02 14:40:00,11.47,11.51,11.46,11.5,256900.0,8.7653,8.7958,8.7576,8.7882,256900.0
2009-04-02 14:50:00,11.49,11.5,11.43,11.48,390900.0,8.7805,8.7882,8.7347,8.7729,390900.0
2009-04-02 15:00:00,11.47,11.51,11.39,11.42,669600.0,8.7653,8.7958,8.7041,8.727,669600.0
2009-04-02 15:10:00,11.42,11.46,11.4,11.4,575100.0,8.727,8.7576,8.7118,8.7118,575100.0
2009-04-02 15:20:00,11.4,11.47,11.4,11.44,963300.0,8.7118,8.7653,8.7118,8.7423,963300.0
2009-04-02 15:30:00,11.44,11.46,11.4,11.42,897700.0,8.7423,8.7576,8.7118,8.727,897700.0
2009-04-02 15:40:00,11.41,11.48,11.39,11.41,1120200.0,8.7194,8.7729,8.7041,8.7194,1120200.0
2009-04-02 15:50:00,11.42,11.44,11.34,11.42,2413400.0,8.727,8.7423,8.6659,8.727,2413400.0
2009-04-03 09:30:00,11.5,11.67,11.39,11.65,971400.0,8.7882,8.9181,8.7041,8.9028,971400.0
2009-04-03 09:40:00,11.65,11.76,11.57,11.59,710200.0,8.9028,8.9869,8.8417,8.857,710200.0
2009-04-03 09:50:00,11.58,11.63,11.55,11.61,459300.0,8.8493,8.8875,8.8264,8.8722,459300.0
2009-04-03 10:00:00,11.6,11.62,11.41,11.51,834900.0,8.8646,8.8799,8.7194,8.7958,834900.0
2009-04-03 10:10:00,11.51,11.54,11.44,11.5,358500.0,8.7958,8.8187,8.7423,8.7882,358500.0
2009-04-03 10:20:00,11.5,11.58,11.49,11.56,238800.0,8.7882,8.8493,8.7805,8.834,238800.0
2009-04-03 10:30:00,11.56,11.61,11.55,11.56,309400.0,8.834,8.8722,8.8264,8.834,309400.0
2009-04-03 10:40:00,11.57,11.59,11.48,11.49,374100.0,8.8417,8.857,8.7729,8.7805,374100.0
2009-04-03 10:50:00,11.5,11.55,11.5,11.53,213300.0,8.7882,8.8264,8.7882,8.8111,213300.0
2009-04-03 11:00:00,11.53,11.55,11.47,11.5,397900.0,8.8111,8.8264,8.7653,8.7882,397900.0
2009-04-03 11:10:00,11.49,11.53,11.43,11.47,504000.0,8.7805,8.8111,8.7347,8.7653,504000.0
2009-04-03 11:20:00,11.46,11.48,11.42,11.45,613200.0,8.7576,8.7729,8.727,8.75,613200.0
2009-04-03 11:30:00,11.44,11.49,11.42,11.44,532800.0,8.7423,8.7805,8.727,8.7423,532800.0
2009-04-03 11:40:00,11.45,11.47,11.43,11.45,307400.0,8.75,8.7653,8.7347,8.75,307400.0
2009-04-03 11:50:00,11.45,11.54,11.45,11.51,429100.0,8.75,8.8187,8.75,8.7958,429100.0
2009-04-03 12:00:00,11.51,11.62,11.49,11.61,487100.0,8.7958,8.8799,8.7805,8.8722,487100.0
2009-04-03 12:10:00,11.61,11.67,11.61,11.65,347000.0,8.8722,8.9181,8.8722,8.9028,347000.0
2009-04-03 12:20:00,11.65,11.74,11.64,11.73,325800.0,8.9028,8.9716,8.8952,8.9639,325800.0
2009-04-03 12:30:00,11.74,11.78,11.72,11.75,343200.0,8.9716,9.0022,8.9563,8.9792,343200.0
2009-04-03 12:40:00,11.75,11.77,11.69,11.7,342500.0,8.9792,8.9945,8.9334,8.941,342500.0
2009-04-03 12:50:00,11.7,11.71,11.68,11.7,245500.0,8.941,8.9487,8.9257,8.941,245500.0
2009-04-03 13:00:00,11.7,11.81,11.7,11.78,623300.0,8.941,9.0251,8.941,9.0022,623300.0
2009-04-03 13:10:00,11.79,11.79,11.71,11.72,615500.0,9.0098,9.0098,8.9487,8.9563,615500.0
2009-04-03 13:20:00,11.72,11.72,11.66,11.69,378600.0,8.9563,8.9563,8.9105,8.9334,378600.0
2009-04-03 13:30:00,11.69,11.71,11.65,11.65,261800.0,8.9334,8.9487,8.9028,8.9028,261800.0
2009-04-03 13:40:00,11.65,11.67,11.62,11.67,272200.0,8.9028,8.9181,8.8799,8.9181,272200.0
2009-04-03 13:50:00,11.66,11.73,11.62,11.72,641300.0,8.9105,8.9639,8.8799,8.9563,641300.0
2009-04-03 14:00:00,11.73,11.74,11.67,11.68,471900.0,8.9639,8.9716,8.9181,8.9257,471900.0
2009-04-03 14:10:00,11.68,11.74,11.67,11.73,384000.0,8.9257,8.9716,8.9181,8.9639,384000.0
2009-04-03 14:20:00,11.73,11.78,11.7,11.78,808400.0,8.9639,9.0022,8.941,9.0022,808400.0
2009-04-03 14:30:00,11.78,11.79,11.75,11.78,726600.0,9.0022,9.0098,8.9792,9.0022,726600.0
2009-04-03 14:40:00,11.78,11.8,11.75,11.75,702500.0,9.0022,9.0174,8.9792,8.9792,702500.0
2009-04-03 14:50:00,11.75,11.79,11.75,11.79,423300.0,8.9792,9.0098,8.9792,9.0098,423300.0
2009-04-03 15:00:00,11.79,11.79,11.69,11.69,494100.0,9.0098,9.0098,8.9334,8.9334,494100.0
2009-04-03 15:10:00,11.69,11.73,11.67,11.71,334900.0,8.9334,8.9639,8.9181,8.9487,334900.0
2009-04-03 15:20:00,11.7,11.73,11.66,11.7,577300.0,8.941,8.9639,8.9105,8.941,577300.0
2009-04-03 15:30:00,11.69,11.74,11.68,11.71,965500.0,8.9334,8.9716,8.9257,8.9487,965500.0
2009-04-03 15:40:00,11.71,11.77,11.69,11.7,1098500.0,8.9487,8.9945,8.9334,8.941,1098500.0
2009-04-03 15:50:00,11.7,11.82,11.7,11.82,1664700.0,8.941,9.0327,8.941,9.0327,1664700.0
2009-04-06 09:30:00,11.7,11.76,11.4,11.43,908900.0,8.941,8.9869,8.7118,8.7347,908900.0
2009-04-06 09:40:00,11.44,11.46,11.35,11.39,539500.0,8.7423,8.7576,8.6736,8.7041,539500.0
2009-04-06 09:50:00,11.4,11.44,11.31,11.41,666200.0,8.7118,8.7423,8.643,8.7194,666200.0
2009-04-06 10:00:00,11.41,11.47,11.39,11.45,655400.0,8.7194,8.7653,8.7041,8.75,655400.0
2009-04-06 10:10:00,11.46,11.46,11.37,11.42,774300.0,8.7576,8.7576,8.6888,8.727,774300.0
2009-04-06 10:20:00,11.41,11.44,11.3,11.3,679400.0,8.7194,8.7423,8.6353,8.6353,679400.0
2009-04-06 10:30:00,11.3,11.33,11.25,11.32,436800.0,8.6353,8.6583,8.5971,8.6506,436800.0
2009-04-06 10:40:00,11.33,11.36,11.29,11.35,392100.0,8.6583,8.6812,8.6277,8.6736,392100.0
2009-04-06 10:50:00,11.35,11.37,11.32,11.37,265700.0,8.6736,8.6888,8.6506,8.6888,265700.0
2009-04-06 11:00:00,11.38,11.39,11.31,11.33,268800.0,8.6965,8.7041,8.643,8.6583,268800.0
2009-04-06 11:10:00,11.33,11.39,11.32,11.38,289100.0,8.6583,8.7041,8.6506,8.6965,289100.0
2009-04-06 11:20:00,11.38,11.43,11.35,11.35,318800.0,8.6965,8.7347,8.6736,8.6736,318800.0
2009-04-06 11:30:00,11.35,11.41,11.34,11.39,289200.0,8.6736,8.7194,8.6659,8.7041,289200.0
2009-04-06 11:40:00,11.39,11.44,11.38,11.43,283300.0,8.7041,8.7423,8.6965,8.7347,283300.0
2009-04-06 11:50:00,11.43,11.44,11.4,11.42,166300.0,8.7347,8.7423,8.7118,8.727,166300.0
2009-04-06 12:00:00,11.43,11.46,11.41,11.46,197200.0,8.7347,8.7576,8.7194,8.7576,197200.0
2009-04-06 12:10:00,11.45,11.47,11.4,11.4,82500.0,8.75,8.7653,8.7118,8.7118,82500.0
2009-04-06 12:20:00,11.4,11.4,11.37,11.38,281500.0,8.7118,8.7118,8.6888,8.6965,281500.0
2009-04-06 12:30:00,11.38,11.39,11.36,11.38,267200.0,8.6965,8.7041,8.6812,8.6965,267200.0
2009-04-06 12:40:00,11.37,11.39,11.37,11.37,160000.0,8.6888,8.7041,8.6888,8.6888,160000.0
2009-04-06 12:50:00,11.37,11.43,11.37,11.43,206000.0,8.6888,8.7347,8.6888,8.7347,206000.0
2009-04-06 13:00:00,11.43,11.46,11.41,11.44,396800.0,8.7347,8.7576,8.7194,8.7423,396800.0
2009-04-06 13:10:00,11.45,11.47,11.43,11.43,291300.0,8.75,8.7653,8.7347,8.7347,291300.0
2009-04-06 13:20:00,11.44,11.46,11.38,11.38,262800.0,8.7423,8.7576,8.6965,8.6965,262800.0
2009-04-06 13:30:00,11.38,11.39,11.34,11.38,242400.0,8.6965,8.7041,8.6659,8.6965,242400.0
2009-04-06 13:40:00,11.38,11.48,11.37,11.47,450400.0,8.6965,8.7729,8.6888,8.7653,450400.0
2009-04-06 13:50:00,11.48,11.49,11.4,11.41,437800.0,8.7729,8.7805,8.7118,8.7194,437800.0
2009-04-06 14:00:00,11.41,11.43,11.4,11.42,211100.0,8.7194,8.7347,8.7118,8.727,211100.0
2009-04-06 14:10:00,11.43,11.45,11.36,11.38,564200.0,8.7347,8.75,8.6812,8.6965,564200.0
2009-04-06 14:20:00,11.38,11.43,11.37,11.41,281400.0,8.6965,8.7347,8.6888,8.7194,281400.0
2009-04-06 14:30:00,11.41,11.42,11.31,11.33,809200.0,8.7194,8.727,8.643,8.6583,809200.0
2009-04-06 14:40:00,11.33,11.38,11.32,11.37,396900.0,8.6583,8.6965,8.6506,8.6888,396900.0
2009-04-06 14:50:00,11.36,11.47,11.36,11.43,472100.0,8.6812,8.7653,8.6812,8.7347,472100.0
2009-04-06 15:00:00,11.43,11.43,11.37,11.38,240700.0,8.7347,8.7347,8.6888,8.6965,240700.0
2009-04-06 15:10:00,11.38,11.47,11.37,11.45,678700.0,8.6965,8.7653,8.6888,8.75,678700.0
2009-04-06 15:20:00,11.46,11.47,11.39,11.42,539400.0,8.7576,8.7653,8.7041,8.727,539400.0
2009-04-06 15:30:00,11.41,11.49,11.41,11.42,494000.0,8.7194,8.7805,8.7194,8.727,494000.0
2009-04-06 15:40:00,11.43,11.51,11.43,11.5,594400.0,8.7347,8.7958,8.7347,8.7882,594400.0
2009-04-06 15:50:00,11.5,11.6,11.5,11.55,1631800.0,8.7882,8.8646,8.7882,8.8264,1631800.0
2009-04-07 09:30:00,11.18,11.2,10.95,10.96,986100.0,8.5436,8.5589,8.3679,8.3755,986100.0
2009-04-07 09:40:00,10.96,10.96,10.8,10.86,834900.0,8.3755,8.3755,8.2532,8.2991,834900.0
2009-04-07 09:50:00,10.85,10.91,10.81,10.87,648500.0,8.2915,8.3373,8.2609,8.3067,648500.0
2009-04-07 10:00:00,10.87,10.9,10.82,10.83,977200.0,8.3067,8.3297,8.2685,8.2762,977200.0
2009-04-07 10:10:00,10.82,10.83,10.76,10.79,1083700.0,8.2685,8.2762,8.2227,8.2456,1083700.0
2009-04-07 10:20:00,10.79,10.9,10.77,10.9,1214900.0,8.2456,8.3297,8.2303,8.3297,1214900.0
2009-04-07 10:30:00,10.9,10.96,10.89,10.9,745400.0,8.3297,8.3755,8.322,8.3297,745400.0
2009-04-07 10:40:00,10.9,10.94,10.85,10.93,510400.0,8.3297,8.3602,8.2915,8.3526,510400.0
2009-04-07 10:50:00,10.92,10.94,10.88,10.88,535500.0,8.345,8.3602,8.3144,8.3144,535500.0
2009-04-07 11:00:00,10.88,10.9,10.85,10.85,397300.0,8.3144,8.3297,8.2915,8.2915,397300.0
2009-04-07 11:10:00,10.85,10.88,10.84,10.84,394100.0,8.2915,8.3144,8.2838,8.2838,394100.0
2009-04-07 11:20:00,10.84,10.87,10.84,10.87,283100.0,8.2838,8.3067,8.2838,8.3067,283100.0
2009-04-07 11:30:00,10.86,10.91,10.84,10.85,266700.0,8.2991,8.3373,8.2838,8.2915,266700.0
2009-04-07 11:40:00,10.85,10.85,10.78,10.8,496400.0,8.2915,8.2915,8.238,8.2532,496400.0
2009-04-07 11:50:00,10.81,10.82,10.77,10.78,340400.0,8.2609,8.2685,8.2303,8.238,340400.0
2009-04-07 12:00:00,10.77,10.79,10.75,10.79,374100.0,8.2303,8.2456,8.215,8.2456,374100.0
2009-04-07 12:10:00,10.78,10.84,10.76,10.77,443600.0,8.238,8.2838,8.2227,8.2303,443600.0
2009-04-07 12:20:00,10.76,10.78,10.74,10.75,308900.0,8.2227,8.238,8.2074,8.215,308900.0
2009-04-07 12:30:00,10.75,10.76,10.71,10.71,388600.0,8.215,8.2227,8.1845,8.1845,388600.0
2009-04-07 12:40:00,10.71,10.74,10.7,10.73,192800.0,8.1845,8.2074,8.1768,8.1998,192800.0
2009-04-07 12:50:00,10.73,10.75,10.7,10.7,273600.0,8.1998,8.215,8.1768,8.1768,273600.0
2009-04-07 13:00:00,10.71,10.72,10.63,10.63,284700.0,8.1845,8.1921,8.1233,8.1233,284700.0
2009-04-07 13:10:00,10.64,10.65,10.55,10.56,510800.0,8.131,8.1386,8.0622,8.0698,510800.0
2009-04-07 13:20:00,10.56,10.58,10.51,10.57,976700.0,8.0698,8.0851,8.0316,8.0775,976700.0
2009-04-07 13:30:00,10.57,10.57,10.51,10.54,664700.0,8.0775,8.0775,8.0316,8.0546,664700.0
2009-04-07 13:40:00,10.54,10.59,10.52,10.53,496000.0,8.0546,8.0928,8.0393,8.0469,496000.0
2009-04-07 13:50:00,10.52,10.57,10.5,10.55,542900.0,8.0393,8.0775,8.024,8.0622,542900.0
2009-04-07 14:00:00,10.56,10.56,10.5,10.51,296200.0,8.0698,8.0698,8.024,8.0316,296200.0
2009-04-07 14:10:00,10.51,10.52,10.5,10.5,333200.0,8.0316,8.0393,8.024,8.024,333200.0
2009-04-07 14:20:00,10.5,10.52,10.5,10.52,151900.0,8.024,8.0393,8.024,8.0393,151900.0
2009-04-07 14:30:00,10.52,10.52,10.42,10.42,991200.0,8.0393,8.0393,7.9629,7.9629,991200.0
2009-04-07 14:40:00,10.42,10.44,10.4,10.44,657700.0,7.9629,7.9781,7.9476,7.9781,657700.0
2009-04-07 14:50:00,10.43,10.49,10.43,10.48,454100.0,7.9705,8.0163,7.9705,8.0087,454100.0
2009-04-07 15:00:00,10.48,10.5,10.45,10.5,744600.0,8.0087,8.024,7.9858,8.024,744600.0
2009-04-07 15:10:00,10.49,10.57,10.49,10.56,715900.0,8.0163,8.0775,8.0163,8.0698,715900.0
2009-04-07 15:20:00,10.56,10.6,10.51,10.51,627900.0,8.0698,8.1004,8.0316,8.0316,627900.0
2009-04-07 15:30:00,10.51,10.57,10.51,10.54,559500.0,8.0316,8.0775,8.0316,8.0546,559500.0
2009-04-07 15:40:00,10.53,10.61,10.51,10.57,1081800.0,8.0469,8.1081,8.0316,8.0775,1081800.0
2009-04-07 15:50:00,10.57,10.61,10.51,10.51,2755700.0,8.0775,8.1081,8.0316,8.0316,2755700.0
2009-04-08 09:30:00,10.56,10.66,10.5,10.66,902600.0,8.0698,8.1463,8.024,8.1463,902600.0
2009-04-08 09:40:00,10.66,10.71,10.59,10.66,808000.0,8.1463,8.1845,8.0928,8.1463,808000.0
2009-04-08 09:50:00,10.66,10.73,10.66,10.71,432600.0,8.1463,8.1998,8.1463,8.1845,432600.0
2009-04-08 10:00:00,10.72,10.72,10.64,10.64,386600.0,8.1921,8.1921,8.131,8.131,386600.0
2009-04-08 10:10:00,10.65,10.66,10.56,10.58,550900.0,8.1386,8.1463,8.0698,8.0851,550900.0
2009-04-08 10:20:00,10.57,10.64,10.48,10.5,624100.0,8.0775,8.131,8.0087,8.024,624100.0
2009-04-08 10:30:00,10.51,10.54,10.49,10.53,191400.0,8.0316,8.0546,8.0163,8.0469,191400.0
2009-04-08 10:40:00,10.54,10.59,10.52,10.58,334700.0,8.0546,8.0928,8.0393,8.0851,334700.0
2009-04-08 10:50:00,10.58,10.62,10.57,10.61,340700.0,8.0851,8.1157,8.0775,8.1081,340700.0
2009-04-08 11:00:00,10.62,10.65,10.61,10.61,203500.0,8.1157,8.1386,8.1081,8.1081,203500.0
2009-04-08 11:10:00,10.61,10.64,10.61,10.62,176800.0,8.1081,8.131,8.1081,8.1157,176800.0
2009-04-08 11:20:00,10.62,10.72,10.61,10.7,520100.0,8.1157,8.1921,8.1081,8.1768,520100.0
2009-04-08 11:30:00,10.7,10.76,10.69,10.76,380400.0,8.1768,8.2227,8.1692,8.2227,380400.0
2009-04-08 11:40:00,10.76,10.78,10.71,10.78,653200.0,8.2227,8.238,8.1845,8.238,653200.0
2009-04-08 11:50:00,10.78,10.79,10.76,10.78,246400.0,8.238,8.2456,8.2227,8.238,246400.0
2009-04-08 12:00:00,10.79,10.79,10.77,10.77,192000.0,8.2456,8.2456,8.2303,8.2303,192000.0
2009-04-08 12:10:00,10.77,10.8,10.77,10.79,224900.0,8.2303,8.2532,8.2303,8.2456,224900.0
2009-04-08 12:20:00,10.79,10.81,10.79,10.79,125400.0,8.2456,8.2609,8.2456,8.2456,125400.0
2009-04-08 12:30:00,10.79,10.8,10.77,10.77,147000.0,8.2456,8.2532,8.2303,8.2303,147000.0
2009-04-08 12:40:00,10.77,10.81,10.77,10.81,317800.0,8.2303,8.2609,8.2303,8.2609,317800.0
2009-04-08 12:50:00,10.81,10.83,10.8,10.82,153400.0,8.2609,8.2762,8.2532,8.2685,153400.0
2009-04-08 13:00:00,10.82,10.82,10.77,10.78,193400.0,8.2685,8.2685,8.2303,8.238,193400.0
2009-04-08 13:10:00,10.79,10.82,10.78,10.81,243700.0,8.2456,8.2685,8.238,8.2609,243700.0
2009-04-08 13:20:00,10.8,10.81,10.77,10.77,241100.0,8.2532,8.2609,8.2303,8.2303,241100.0
2009-04-08 13:30:00,10.77,10.78,10.72,10.73,547900.0,8.2303,8.238,8.1921,8.1998,547900.0
2009-04-08 13:40:00,10.74,10.75,10.71,10.71,302900.0,8.2074,8.215,8.1845,8.1845,302900.0
2009-04-08 13:50:00,10.72,10.73,10.71,10.71,187600.0,8.1921,8.1998,8.1845,8.1845,187600.0
2009-04-08 14:00:00,10.72,10.72,10.65,10.66,416300.0,8.1921,8.1921,8.1386,8.1463,416300.0
2009-04-08 14:10:00,10.65,10.66,10.61,10.64,393300.0,8.1386,8.1463,8.1081,8.131,393300.0
2009-04-08 14:20:00,10.65,10.7,10.63,10.69,428700.0,8.1386,8.1768,8.1233,8.1692,428700.0
2009-04-08 14:30:00,10.7,10.73,10.68,10.68,220500.0,8.1768,8.1998,8.1615,8.1615,220500.0
2009-04-08 14:40:00,10.68,10.72,10.66,10.7,453400.0,8.1615,8.1921,8.1463,8.1768,453400.0
2009-04-08 14:50:00,10.71,10.71,10.63,10.67,316600.0,8.1845,8.1845,8.1233,8.1539,316600.0
2009-04-08 15:00:00,10.66,10.67,10.6,10.62,469600.0,8.1463,8.1539,8.1004,8.1157,469600.0
2009-04-08 15:10:00,10.61,10.67,10.59,10.65,233100.0,8.1081,8.1539,8.0928,8.1386,233100.0
2009-04-08 15:20:00,10.65,10.69,10.63,10.65,399000.0,8.1386,8.1692,8.1233,8.1386,399000.0
2009-04-08 15:30:00,10.65,10.74,10.65,10.74,342300.0,8.1386,8.2074,8.1386,8.2074,342300.0
2009-04-08 15:40:00,10.74,10.75,10.69,10.72,704600.0,8.2074,8.215,8.1692,8.1921,704600.0
2009-04-08 15:50:00,10.71,10.79,10.71,10.77,1609500.0,8.1845,8.2456,8.1845,8.2303,1609500.0
2009-04-09 09:30:00,10.98,11.07,10.9,11.03,910500.0,8.3908,8.4596,8.3297,8.429,910500.0
2009-04-09 09:40:00,11.02,11.15,11.0,11.13,691300.0,8.4214,8.5207,8.4061,8.5054,691300.0
2009-04-09 09:50:00,11.12,11.33,11.11,11.33,991000.0,8.4978,8.6583,8.4901,8.6583,991000.0
2009-04-09 10:00:00,11.33,11.44,11.31,11.35,1020000.0,8.6583,8.7423,8.643,8.6736,1020000.0
2009-04-09 10:10:00,11.34,11.4,11.29,11.37,604600.0,8.6659,8.7118,8.6277,8.6888,604600.0
2009-04-09 10:20:00,11.37,11.4,11.33,11.37,362100.0,8.6888,8.7118,8.6583,8.6888,362100.0
2009-04-09 10:30:00,11.36,11.44,11.36,11.38,553400.0,8.6812,8.7423,8.6812,8.6965,553400.0
2009-04-09 10:40:00,11.38,11.38,11.26,11.31,465300.0,8.6965,8.6965,8.6048,8.643,465300.0
2009-04-09 10:50:00,11.31,11.34,11.27,11.28,246400.0,8.643,8.6659,8.6124,8.6201,246400.0
2009-04-09 11:00:00,11.27,11.34,11.26,11.3,284100.0,8.6124,8.6659,8.6048,8.6353,284100.0
2009-04-09 11:10:00,11.3,11.36,11.3,11.36,173900.0,8.6353,8.6812,8.6353,8.6812,173900.0
2009-04-09 11:20:00,11.36,11.37,11.28,11.29,315900.0,8.6812,8.6888,8.6201,8.6277,315900.0
2009-04-09 11:30:00,11.29,11.35,11.29,11.35,347300.0,8.6277,8.6736,8.6277,8.6736,347300.0
2009-04-09 11:40:00,11.35,11.37,11.32,11.35,262800.0,8.6736,8.6888,8.6506,8.6736,262800.0
2009-04-09 11:50:00,11.35,11.42,11.34,11.41,186200.0,8.6736,8.727,8.6659,8.7194,186200.0
2009-04-09 12:00:00,11.42,11.45,11.39,11.45,587700.0,8.727,8.75,8.7041,8.75,587700.0
2009-04-09 12:10:00,11.45,11.47,11.4,11.4,170300.0,8.75,8.7653,8.7118,8.7118,170300.0
2009-04-09 12:20:00,11.4,11.44,11.4,11.43,140900.0,8.7118,8.7423,8.7118,8.7347,140900.0
2009-04-09 12:30:00,11.43,11.44,11.4,11.41,145700.0,8.7347,8.7423,8.7118,8.7194,145700.0
2009-04-09 12:40:00,11.41,11.42,11.38,11.4,176200.0,8.7194,8.727,8.6965,8.7118,176200.0
2009-04-09 12:50:00,11.4,11.41,11.37,11.37,247700.0,8.7118,8.7194,8.6888,8.6888,247700.0
2009-04-09 13:00:00,11.37,11.4,11.36,11.4,178700.0,8.6888,8.7118,8.6812,8.7118,178700.0
2009-04-09 13:10:00,11.4,11.41,11.39,11.41,101300.0,8.7118,8.7194,8.7041,8.7194,101300.0
2009-04-09 13:20:00,11.41,11.43,11.38,11.39,286100.0,8.7194,8.7347,8.6965,8.7041,286100.0
2009-04-09 13:30:00,11.4,11.41,11.33,11.33,227900.0,8.7118,8.7194,8.6583,8.6583,227900.0
2009-04-09 13:40:00,11.33,11.36,11.31,11.35,275300.0,8.6583,8.6812,8.643,8.6736,275300.0
2009-04-09 13:50:00,11.35,11.35,11.31,11.33,323400.0,8.6736,8.6736,8.643,8.6583,323400.0
2009-04-09 14:00:00,11.33,11.34,11.29,11.32,283600.0,8.6583,8.6659,8.6277,8.6506,283600.0
2009-04-09 14:10:00,11.33,11.36,11.31,11.35,261800.0,8.6583,8.6812,8.643,8.6736,261800.0
2009-04-09 14:20:00,11.35,11.37,11.33,11.36,122700.0,8.6736,8.6888,8.6583,8.6812,122700.0
2009-04-09 14:30:00,11.35,11.4,11.34,11.4,169100.0,8.6736,8.7118,8.6659,8.7118,169100.0
2009-04-09 14:40:00,11.39,11.45,11.38,11.44,301700.0,8.7041,8.75,8.6965,8.7423,301700.0
2009-04-09 14:50:00,11.44,11.45,11.39,11.41,259400.0,8.7423,8.75,8.7041,8.7194,259400.0
2009-04-09 15:00:00,11.41,11.42,11.39,11.4,160600.0,8.7194,8.727,8.7041,8.7118,160600.0
2009-04-09 15:10:00,11.4,11.41,11.36,11.41,479500.0,8.7118,8.7194,8.6812,8.7194,479500.0
2009-04-09 15:20:00,11.41,11.43,11.37,11.38,291400.0,8.7194,8.7347,8.6888,8.6965,291400.0
2009-04-09 15:30:00,11.38,11.41,11.36,11.4,375000.0,8.6965,8.7194,8.6812,8.7118,375000.0
2009-04-09 15:40:00,11.4,11.41,11.32,11.34,690700.0,8.7118,8.7194,8.6506,8.6659,690700.0
2009-04-09 15:50:00,11.34,11.44,11.34,11.44,1591700.0,8.6659,8.7423,8.6659,8.7423,1591700.0
2009-04-13 09:30:00,11.43,11.46,11.21,11.27,920500.0,8.7347,8.7576,8.5666,8.6124,920500.0
2009-04-13 09:40:00,11.27,11.35,11.26,11.3,831100.0,8.6124,8.6736,8.6048,8.6353,831100.0
2009-04-13 09:50:00,11.3,11.35,11.23,11.34,551400.0,8.6353,8.6736,8.5818,8.6659,551400.0
2009-04-13 10:00:00,11.33,11.36,11.27,11.3,450700.0,8.6583,8.6812,8.6124,8.6353,450700.0
2009-04-13 10:10:00,11.29,11.35,11.28,11.31,659600.0,8.6277,8.6736,8.6201,8.643,659600.0
2009-04-13 10:20:00,11.32,11.36,11.3,11.3,269100.0,8.6506,8.6812,8.6353,8.6353,269100.0
2009-04-13 10:30:00,11.31,11.33,11.25,11.28,447400.0,8.643,8.6583,8.5971,8.6201,447400.0
2009-04-13 10:40:00,11.28,11.32,11.26,11.31,272200.0,8.6201,8.6506,8.6048,8.643,272200.0
2009-04-13 10:50:00,11.31,11.4,11.31,11.36,439200.0,8.643,8.7118,8.643,8.6812,439200.0
2009-04-13 11:00:00,11.36,11.36,11.31,11.34,194800.0,8.6812,8.6812,8.643,8.6659,194800.0
2009-04-13 11:10:00,11.33,11.36,11.27,11.29,404900.0,8.6583,8.6812,8.6124,8.6277,404900.0
2009-04-13 11:20:00,11.28,11.33,11.26,11.31,276600.0,8.6201,8.6583,8.6048,8.643,276600.0
2009-04-13 11:30:00,11.31,11.32,11.26,11.27,191700.0,8.643,8.6506,8.6048,8.6124,191700.0
2009-04-13 11:40:00,11.28,11.3,11.24,11.26,173200.0,8.6201,8.6353,8.5895,8.6048,173200.0
2009-04-13 11:50:00,11.26,11.29,11.22,11.26,303000.0,8.6048,8.6277,8.5742,8.6048,303000.0
2009-04-13 12:00:00,11.27,11.31,11.26,11.28,220400.0,8.6124,8.643,8.6048,8.6201,220400.0
2009-04-13 12:10:00,11.29,11.31,11.28,11.3,118700.0,8.6277,8.643,8.6201,8.6353,118700.0
2009-04-13 12:20:00,11.29,11.32,11.28,11.3,342500.0,8.6277,8.6506,8.6201,8.6353,342500.0
2009-04-13 12:30:00,11.3,11.35,11.3,11.33,160800.0,8.6353,8.6736,8.6353,8.6583,160800.0
2009-04-13 12:40:00,11.33,11.36,11.32,11.35,150900.0,8.6583,8.6812,8.6506,8.6736,150900.0
2009-04-13 12:50:00,11.35,11.36,11.33,11.33,109900.0,8.6736,8.6812,8.6583,8.6583,109900.0
2009-04-13 13:00:00,11.34,11.34,11.3,11.3,69000.0,8.6659,8.6659,8.6353,8.6353,69000.0
2009-04-13 13:10:00,11.31,11.33,11.29,11.33,351800.0,8.643,8.6583,8.6277,8.6583,351800.0
2009-04-13 13:20:00,11.33,11.38,11.33,11.33,250700.0,8.6583,8.6965,8.6583,8.6583,250700.0
2009-04-13 13:30:00,11.34,11.39,11.33,11.39,299500.0,8.6659,8.7041,8.6583,8.7041,299500.0
2009-04-13 13:40:00,11.39,11.42,11.38,11.42,301500.0,8.7041,8.727,8.6965,8.727,301500.0
2009-04-13 13:50:00,11.41,11.45,11.41,11.44,303600.0,8.7194,8.75,8.7194,8.7423,303600.0
2009-04-13 14:00:00,11.44,11.46,11.41,11.44,321200.0,8.7423,8.7576,8.7194,8.7423,321200.0
2009-04-13 14:10:00,11.43,11.44,11.41,11.43,330000.0,8.7347,8.7423,8.7194,8.7347,330000.0
2009-04-13 14:20:00,11.43,11.43,11.4,11.4,184600.0,8.7347,8.7347,8.7118,8.7118,184600.0
2009-04-13 14:30:00,11.4,11.46,11.39,11.4,220900.0,8.7118,8.7576,8.7041,8.7118,220900.0
2009-04-13 14:40:00,11.4,11.42,11.38,11.4,301100.0,8.7118,8.727,8.6965,8.7118,301100.0
2009-04-13 14:50:00,11.4,11.44,11.39,11.4,189300.0,8.7118,8.7423,8.7041,8.7118,189300.0
2009-04-13 15:00:00,11.4,11.49,11.39,11.47,455500.0,8.7118,8.7805,8.7041,8.7653,455500.0
2009-04-13 15:10:00,11.47,11.58,11.47,11.57,620000.0,8.7653,8.8493,8.7653,8.8417,620000.0
2009-04-13 15:20:00,11.56,11.61,11.56,11.6,714000.0,8.834,8.8722,8.834,8.8646,714000.0
2009-04-13 15:30:00,11.61,11.61,11.57,11.61,1020600.0,8.8722,8.8722,8.8417,8.8722,1020600.0
2009-04-13 15:40:00,11.6,11.63,11.54,11.56,799000.0,8.8646,8.8875,8.8187,8.834,799000.0
2009-04-13 15:50:00,11.55,11.57,11.5,11.51,1023800.0,8.8264,8.8417,8.7882,8.7958,1023800.0
2009-04-14 09:30:00,11.45,11.6,11.41,11.6,897600.0,8.75,8.8646,8.7194,8.8646,897600.0
2009-04-14 09:40:00,11.6,11.82,11.59,11.82,1490900.0,8.8646,9.0327,8.857,9.0327,1490900.0
2009-04-14 09:50:00,11.82,11.89,11.8,11.82,886600.0,9.0327,9.0862,9.0174,9.0327,886600.0
2009-04-14 10:00:00,11.82,11.84,11.68,11.72,578300.0,9.0327,9.048,8.9257,8.9563,578300.0
2009-04-14 10:10:00,11.72,11.77,11.6,11.65,757500.0,8.9563,8.9945,8.8646,8.9028,757500.0
2009-04-14 10:20:00,11.65,11.69,11.62,11.68,483800.0,8.9028,8.9334,8.8799,8.9257,483800.0
2009-04-14 10:30:00,11.69,11.78,11.68,11.7,503400.0,8.9334,9.0022,8.9257,8.941,503400.0
2009-04-14 10:40:00,11.7,11.74,11.68,11.68,244000.0,8.941,8.9716,8.9257,8.9257,244000.0
2009-04-14 10:50:00,11.68,11.69,11.6,11.61,319800.0,8.9257,8.9334,8.8646,8.8722,319800.0
2009-04-14 11:00:00,11.61,11.64,11.56,11.57,541400.0,8.8722,8.8952,8.834,8.8417,541400.0
2009-04-14 11:10:00,11.56,11.58,11.49,11.49,554600.0,8.834,8.8493,8.7805,8.7805,554600.0
2009-04-14 11:20:00,11.49,11.5,11.43,11.43,530100.0,8.7805,8.7882,8.7347,8.7347,530100.0
2009-04-14 11:30:00,11.42,11.44,11.4,11.44,585300.0,8.727,8.7423,8.7118,8.7423,585300.0
2009-04-14 11:40:00,11.44,11.52,11.44,11.49,240000.0,8.7423,8.8035,8.7423,8.7805,240000.0
2009-04-14 11:50:00,11.5,11.53,11.49,11.51,234800.0,8.7882,8.8111,8.7805,8.7958,234800.0
2009-04-14 12:00:00,11.51,11.52,11.49,11.5,302500.0,8.7958,8.8035,8.7805,8.7882,302500.0
2009-04-14 12:10:00,11.49,11.5,11.36,11.4,396600.0,8.7805,8.7882,8.6812,8.7118,396600.0
2009-04-14 12:20:00,11.4,11.42,11.35,11.41,208300.0,8.7118,8.727,8.6736,8.7194,208300.0
2009-04-14 12:30:00,11.42,11.45,11.4,11.41,129800.0,8.727,8.75,8.7118,8.7194,129800.0
2009-04-14 12:40:00,11.41,11.41,11.29,11.3,324900.0,8.7194,8.7194,8.6277,8.6353,324900.0
2009-04-14 12:50:00,11.3,11.34,11.26,11.27,575600.0,8.6353,8.6659,8.6048,8.6124,575600.0
2009-04-14 13:00:00,11.27,11.31,11.23,11.25,1209600.0,8.6124,8.643,8.5818,8.5971,1209600.0
2009-04-14 13:10:00,11.25,11.33,11.25,11.33,412800.0,8.5971,8.6583,8.5971,8.6583,412800.0
2009-04-14 13:20:00,11.34,11.39,11.31,11.38,288000.0,8.6659,8.7041,8.643,8.6965,288000.0
2009-04-14 13:30:00,11.38,11.43,11.38,11.38,494900.0,8.6965,8.7347,8.6965,8.6965,494900.0
2009-04-14 13:40:00,11.39,11.43,11.36,11.38,171700.0,8.7041,8.7347,8.6812,8.6965,171700.0
2009-04-14 13:50:00,11.38,11.39,11.31,11.37,367600.0,8.6965,8.7041,8.643,8.6888,367600.0
2009-04-14 14:00:00,11.36,11.4,11.34,11.36,347000.0,8.6812,8.7118,8.6659,8.6812,347000.0
2009-04-14 14:10:00,11.36,11.42,11.34,11.39,273600.0,8.6812,8.727,8.6659,8.7041,273600.0
2009-04-14 14:20:00,11.39,11.47,11.37,11.45,746100.0,8.7041,8.7653,8.6888,8.75,746100.0
2009-04-14 14:30:00,11.46,11.54,11.45,11.54,506100.0,8.7576,8.8187,8.75,8.8187,506100.0
2009-04-14 14:40:00,11.55,11.59,11.51,11.58,774000.0,8.8264,8.857,8.7958,8.8493,774000.0
2009-04-14 14:50:00,11.59,11.65,11.53,11.65,873500.0,8.857,8.9028,8.8111,8.9028,873500.0
2009-04-14 15:00:00,11.65,11.69,11.63,11.66,1106800.0,8.9028,8.9334,8.8875,8.9105,1106800.0
2009-04-14 15:10:00,11.67,11.81,11.67,11.8,1324300.0,8.9181,9.0251,8.9181,9.0174,1324300.0
2009-04-14 15:20:00,11.81,11.82,11.69,11.74,1272900.0,9.0251,9.0327,8.9334,8.9716,1272900.0
2009-04-14 15:30:00,11.75,11.83,11.73,11.77,1273100.0,8.9792,9.0404,8.9639,8.9945,1273100.0
2009-04-14 15:40:00,11.77,11.86,11.76,11.81,1600900.0,8.9945,9.0633,8.9869,9.0251,1600900.0
2009-04-14 15:50:00,11.81,11.83,11.7,11.76,2432500.0,9.0251,9.0404,8.941,8.9869,2432500.0
2009-04-15 09:30:00,11.45,11.54,11.23,11.23,802700.0,8.75,8.8187,8.5818,8.5818,802700.0
2009-04-15 09:40:00,11.23,11.27,11.18,11.19,589900.0,8.5818,8.6124,8.5436,8.5513,589900.0
2009-04-15 09:50:00,11.19,11.22,11.15,11.22,530900.0,8.5513,8.5742,8.5207,8.5742,530900.0
2009-04-15 10:00:00,11.22,11.38,11.2,11.37,597300.0,8.5742,8.6965,8.5589,8.6888,597300.0
2009-04-15 10:10:00,11.38,11.41,11.28,11.32,739700.0,8.6965,8.7194,8.6201,8.6506,739700.0
2009-04-15 10:20:00,11.32,11.37,11.3,11.33,275700.0,8.6506,8.6888,8.6353,8.6583,275700.0
2009-04-15 10:30:00,11.33,11.36,11.28,11.31,333000.0,8.6583,8.6812,8.6201,8.643,333000.0
2009-04-15 10:40:00,11.31,11.32,11.26,11.3,537000.0,8.643,8.6506,8.6048,8.6353,537000.0
2009-04-15 10:50:00,11.3,11.3,11.22,11.22,391400.0,8.6353,8.6353,8.5742,8.5742,391400.0
2009-04-15 11:00:00,11.22,11.23,11.14,11.19,318000.0,8.5742,8.5818,8.5131,8.5513,318000.0
2009-04-15 11:10:00,11.19,11.24,11.15,11.17,733000.0,8.5513,8.5895,8.5207,8.536,733000.0
2009-04-15 11:20:00,11.17,11.21,11.15,11.17,549600.0,8.536,8.5666,8.5207,8.536,549600.0
2009-04-15 11:30:00,11.17,11.23,11.15,11.22,246200.0,8.536,8.5818,8.5207,8.5742,246200.0
2009-04-15 11:40:00,11.23,11.25,11.22,11.24,218200.0,8.5818,8.5971,8.5742,8.5895,218200.0
2009-04-15 11:50:00,11.24,11.24,11.19,11.22,397200.0,8.5895,8.5895,8.5513,8.5742,397200.0
2009-04-15 12:00:00,11.22,11.24,11.21,11.22,90200.0,8.5742,8.5895,8.5666,8.5742,90200.0
2009-04-15 12:10:00,11.22,11.25,11.2,11.23,227400.0,8.5742,8.5971,8.5589,8.5818,227400.0
2009-04-15 12:20:00,11.23,11.28,11.22,11.26,185100.0,8.5818,8.6201,8.5742,8.6048,185100.0
2009-04-15 12:30:00,11.26,11.26,11.22,11.22,570700.0,8.6048,8.6048,8.5742,8.5742,570700.0
2009-04-15 12:40:00,11.22,11.23,11.18,11.22,604400.0,8.5742,8.5818,8.5436,8.5742,604400.0
2009-04-15 12:50:00,11.22,11.33,11.21,11.32,485000.0,8.5742,8.6583,8.5666,8.6506,485000.0
2009-04-15 13:00:00,11.32,11.4,11.25,11.35,790700.0,8.6506,8.7118,8.5971,8.6736,790700.0
2009-04-15 13:10:00,11.36,11.41,11.36,11.37,304400.0,8.6812,8.7194,8.6812,8.6888,304400.0
2009-04-15 13:20:00,11.37,11.41,11.34,11.37,181600.0,8.6888,8.7194,8.6659,8.6888,181600.0
2009-04-15 13:30:00,11.37,11.38,11.33,11.33,193200.0,8.6888,8.6965,8.6583,8.6583,193200.0
2009-04-15 13:40:00,11.34,11.35,11.3,11.3,193200.0,8.6659,8.6736,8.6353,8.6353,193200.0
2009-04-15 13:50:00,11.3,11.32,11.25,11.31,278800.0,8.6353,8.6506,8.5971,8.643,278800.0
2009-04-15 14:00:00,11.32,11.36,11.3,11.36,294200.0,8.6506,8.6812,8.6353,8.6812,294200.0
2009-04-15 14:10:00,11.35,11.36,11.23,11.24,457600.0,8.6736,8.6812,8.5818,8.5895,457600.0
2009-04-15 14:20:00,11.24,11.25,11.21,11.22,252800.0,8.5895,8.5971,8.5666,8.5742,252800.0
2009-04-15 14:30:00,11.22,11.26,11.21,11.21,325200.0,8.5742,8.6048,8.5666,8.5666,325200.0
2009-04-15 14:40:00,11.22,11.24,11.2,11.23,402000.0,8.5742,8.5895,8.5589,8.5818,402000.0
2009-04-15 14:50:00,11.23,11.25,11.21,11.24,414000.0,8.5818,8.5971,8.5666,8.5895,414000.0
2009-04-15 15:00:00,11.24,11.31,11.23,11.27,305700.0,8.5895,8.643,8.5818,8.6124,305700.0
2009-04-15 15:10:00,11.27,11.34,11.26,11.31,391000.0,8.6124,8.6659,8.6048,8.643,391000.0
2009-04-15 15:20:00,11.3,11.32,11.27,11.29,447100.0,8.6353,8.6506,8.6124,8.6277,447100.0
2009-04-15 15:30:00,11.3,11.34,11.29,11.32,448100.0,8.6353,8.6659,8.6277,8.6506,448100.0
2009-04-15 15:40:00,11.32,11.39,11.32,11.39,525700.0,8.6506,8.7041,8.6506,8.7041,525700.0
2009-04-15 15:50:00,11.4,11.45,11.36,11.43,1326700.0,8.7118,8.75,8.6812,8.7347,1326700.0
2009-04-16 09:30:00,11.74,11.76,11.51,11.57,667900.0,8.9716,8.9869,8.7958,8.8417,667900.0
2009-04-16 09:40:00,11.57,11.63,11.39,11.4,646000.0,8.8417,8.8875,8.7041,8.7118,646000.0
2009-04-16 09:50:00,11.4,11.55,11.35,11.54,517900.0,8.7118,8.8264,8.6736,8.8187,517900.0
2009-04-16 10:00:00,11.54,11.58,11.44,11.47,525000.0,8.8187,8.8493,8.7423,8.7653,525000.0
2009-04-16 10:10:00,11.47,11.6,11.47,11.57,276600.0,8.7653,8.8646,8.7653,8.8417,276600.0
2009-04-16 10:20:00,11.57,11.6,11.54,11.56,227400.0,8.8417,8.8646,8.8187,8.834,227400.0
2009-04-16 10:30:00,11.56,11.58,11.46,11.46,264000.0,8.834,8.8493,8.7576,8.7576,264000.0
2009-04-16 10:40:00,11.46,11.46,11.36,11.4,386200.0,8.7576,8.7576,8.6812,8.7118,386200.0
2009-04-16 10:50:00,11.4,11.4,11.32,11.34,393500.0,8.7118,8.7118,8.6506,8.6659,393500.0
2009-04-16 11:00:00,11.34,11.4,11.34,11.39,213300.0,8.6659,8.7118,8.6659,8.7041,213300.0
2009-04-16 11:10:00,11.4,11.44,11.38,11.42,223800.0,8.7118,8.7423,8.6965,8.727,223800.0
2009-04-16 11:20:00,11.42,11.43,11.4,11.41,149500.0,8.727,8.7347,8.7118,8.7194,149500.0
2009-04-16 11:30:00,11.42,11.45,11.4,11.44,310600.0,8.727,8.75,8.7118,8.7423,310600.0
2009-04-16 11:40:00,11.43,11.5,11.43,11.49,235200.0,8.7347,8.7882,8.7347,8.7805,235200.0
2009-04-16 11:50:00,11.5,11.55,11.49,11.55,346300.0,8.7882,8.8264,8.7805,8.8264,346300.0
2009-04-16 12:00:00,11.55,11.55,11.53,11.53,98500.0,8.8264,8.8264,8.8111,8.8111,98500.0
2009-04-16 12:10:00,11.53,11.58,11.5,11.5,181600.0,8.8111,8.8493,8.7882,8.7882,181600.0
2009-04-16 12:20:00,11.51,11.51,11.45,11.48,251800.0,8.7958,8.7958,8.75,8.7729,251800.0
2009-04-16 12:30:00,11.48,11.52,11.48,11.49,249500.0,8.7729,8.8035,8.7729,8.7805,249500.0
2009-04-16 12:40:00,11.5,11.63,11.49,11.6,437700.0,8.7882,8.8875,8.7805,8.8646,437700.0
2009-04-16 12:50:00,11.61,11.66,11.6,11.64,312000.0,8.8722,8.9105,8.8646,8.8952,312000.0
2009-04-16 13:00:00,11.64,11.67,11.62,11.64,271200.0,8.8952,8.9181,8.8799,8.8952,271200.0
2009-04-16 13:10:00,11.64,11.65,11.61,11.64,201700.0,8.8952,8.9028,8.8722,8.8952,201700.0
2009-04-16 13:20:00,11.64,11.68,11.63,11.66,157700.0,8.8952,8.9257,8.8875,8.9105,157700.0
2009-04-16 13:30:00,11.67,11.67,11.62,11.62,227700.0,8.9181,8.9181,8.8799,8.8799,227700.0
2009-04-16 13:40:00,11.62,11.63,11.6,11.62,224200.0,8.8799,8.8875,8.8646,8.8799,224200.0
2009-04-16 13:50:00,11.61,11.67,11.61,11.67,231600.0,8.8722,8.9181,8.8722,8.9181,231600.0
2009-04-16 14:00:00,11.67,11.68,11.65,11.65,85600.0,8.9181,8.9257,8.9028,8.9028,85600.0
2009-04-16 14:10:00,11.66,11.69,11.65,11.65,215400.0,8.9105,8.9334,8.9028,8.9028,215400.0
2009-04-16 14:20:00,11.65,11.7,11.65,11.69,191600.0,8.9028,8.941,8.9028,8.9334,191600.0
2009-04-16 14:30:00,11.7,11.76,11.7,11.76,373300.0,8.941,8.9869,8.941,8.9869,373300.0
2009-04-16 14:40:00,11.76,11.78,11.73,11.75,227900.0,8.9869,9.0022,8.9639,8.9792,227900.0
2009-04-16 14:50:00,11.75,11.81,11.75,11.79,383200.0,8.9792,9.0251,8.9792,9.0098,383200.0
2009-04-16 15:00:00,11.78,11.81,11.76,11.8,257300.0,9.0022,9.0251,8.9869,9.0174,257300.0
2009-04-16 15:10:00,11.8,11.84,11.74,11.78,559800.0,9.0174,9.048,8.9716,9.0022,559800.0
2009-04-16 15:20:00,11.79,11.83,11.74,11.75,487900.0,9.0098,9.0404,8.9716,8.9792,487900.0
2009-04-16 15:30:00,11.75,11.82,11.73,11.82,698900.0,8.9792,9.0327,8.9639,9.0327,698900.0
2009-04-16 15:40:00,11.81,11.85,11.75,11.77,535200.0,9.0251,9.0556,8.9792,8.9945,535200.0
2009-04-16 15:50:00,11.77,11.84,11.77,11.82,1502300.0,8.9945,9.048,8.9945,9.0327,1502300.0
2009-04-17 09:30:00,11.93,11.95,11.61,11.83,2282800.0,9.1168,9.1321,8.8722,9.0404,2282800.0
2009-04-17 09:40:00,11.83,11.85,11.74,11.83,800900.0,9.0404,9.0556,8.9716,9.0404,800900.0
2009-04-17 09:50:00,11.83,11.84,11.71,11.73,508400.0,9.0404,9.048,8.9487,8.9639,508400.0
2009-04-17 10:00:00,11.73,11.78,11.68,11.75,748600.0,8.9639,9.0022,8.9257,8.9792,748600.0
2009-04-17 10:10:00,11.75,11.76,11.63,11.64,713100.0,8.9792,8.9869,8.8875,8.8952,713100.0
2009-04-17 10:20:00,11.65,11.66,11.54,11.58,830600.0,8.9028,8.9105,8.8187,8.8493,830600.0
2009-04-17 10:30:00,11.57,11.59,11.48,11.49,197600.0,8.8417,8.857,8.7729,8.7805,197600.0
2009-04-17 10:40:00,11.5,11.62,11.48,11.61,405600.0,8.7882,8.8799,8.7729,8.8722,405600.0
2009-04-17 10:50:00,11.61,11.66,11.59,11.62,272500.0,8.8722,8.9105,8.857,8.8799,272500.0
2009-04-17 11:00:00,11.61,11.67,11.61,11.67,177200.0,8.8722,8.9181,8.8722,8.9181,177200.0
2009-04-17 11:10:00,11.67,11.68,11.64,11.65,126200.0,8.9181,8.9257,8.8952,8.9028,126200.0
2009-04-17 11:20:00,11.65,11.69,11.62,11.67,143700.0,8.9028,8.9334,8.8799,8.9181,143700.0
2009-04-17 11:30:00,11.67,11.72,11.66,11.72,171700.0,8.9181,8.9563,8.9105,8.9563,171700.0
2009-04-17 11:40:00,11.71,11.74,11.71,11.71,81500.0,8.9487,8.9716,8.9487,8.9487,81500.0
2009-04-17 11:50:00,11.71,11.73,11.69,11.71,119400.0,8.9487,8.9639,8.9334,8.9487,119400.0
2009-04-17 12:00:00,11.71,11.72,11.65,11.66,134600.0,8.9487,8.9563,8.9028,8.9105,134600.0
2009-04-17 12:10:00,11.67,11.7,11.66,11.67,175800.0,8.9181,8.941,8.9105,8.9181,175800.0
2009-04-17 12:20:00,11.67,11.71,11.67,11.71,54600.0,8.9181,8.9487,8.9181,8.9487,54600.0
2009-04-17 12:30:00,11.7,11.71,11.64,11.64,128600.0,8.941,8.9487,8.8952,8.8952,128600.0
2009-04-17 12:40:00,11.64,11.71,11.63,11.7,241500.0,8.8952,8.9487,8.8875,8.941,241500.0
2009-04-17 12:50:00,11.69,11.7,11.64,11.64,329000.0,8.9334,8.941,8.8952,8.8952,329000.0
2009-04-17 13:00:00,11.65,11.68,11.62,11.65,390500.0,8.9028,8.9257,8.8799,8.9028,390500.0
2009-04-17 13:10:00,11.64,11.65,11.63,11.64,158200.0,8.8952,8.9028,8.8875,8.8952,158200.0
2009-04-17 13:20:00,11.63,11.67,11.61,11.63,224100.0,8.8875,8.9181,8.8722,8.8875,224100.0
2009-04-17 13:30:00,11.62,11.64,11.61,11.63,153500.0,8.8799,8.8952,8.8722,8.8875,153500.0
2009-04-17 13:40:00,11.63,11.68,11.61,11.66,418700.0,8.8875,8.9257,8.8722,8.9105,418700.0
2009-04-17 13:50:00,11.66,11.71,11.66,11.71,134600.0,8.9105,8.9487,8.9105,8.9487,134600.0
2009-04-17 14:00:00,11.71,11.73,11.71,11.71,367400.0,8.9487,8.9639,8.9487,8.9487,367400.0
2009-04-17 14:10:00,11.72,11.78,11.72,11.78,298100.0,8.9563,9.0022,8.9563,9.0022,298100.0
2009-04-17 14:20:00,11.78,11.84,11.77,11.84,297400.0,9.0022,9.048,8.9945,9.048,297400.0
2009-04-17 14:30:00,11.83,11.9,11.83,11.9,342800.0,9.0404,9.0939,9.0404,9.0939,342800.0
2009-04-17 14:40:00,11.91,11.94,11.9,11.92,578100.0,9.1015,9.1244,9.0939,9.1091,578100.0
2009-04-17 14:50:00,11.92,11.92,11.81,11.87,701300.0,9.1091,9.1091,9.0251,9.0709,701300.0
2009-04-17 15:00:00,11.86,11.93,11.86,11.92,381800.0,9.0633,9.1168,9.0633,9.1091,381800.0
2009-04-17 15:10:00,11.92,11.99,11.91,11.93,655700.0,9.1091,9.1626,9.1015,9.1168,655700.0
2009-04-17 15:20:00,11.93,11.99,11.9,11.99,852500.0,9.1168,9.1626,9.0939,9.1626,852500.0
2009-04-17 15:30:00,11.98,11.99,11.9,11.95,1190500.0,9.155,9.1626,9.0939,9.1321,1190500.0
2009-04-17 15:40:00,11.95,11.99,11.9,11.97,971300.0,9.1321,9.1626,9.0939,9.1473,971300.0
2009-04-17 15:50:00,11.97,11.99,11.87,11.9,1797100.0,9.1473,9.1626,9.0709,9.0939,1797100.0
2009-04-20 09:30:00,11.75,11.75,11.52,11.53,736400.0,8.9792,8.9792,8.8035,8.8111,736400.0
2009-04-20 09:40:00,11.54,11.54,11.3,11.31,1237100.0,8.8187,8.8187,8.6353,8.643,1237100.0
2009-04-20 09:50:00,11.31,11.33,11.26,11.33,637900.0,8.643,8.6583,8.6048,8.6583,637900.0
2009-04-20 10:00:00,11.32,11.33,11.24,11.3,684200.0,8.6506,8.6583,8.5895,8.6353,684200.0
2009-04-20 10:10:00,11.3,11.31,11.24,11.25,601800.0,8.6353,8.643,8.5895,8.5971,601800.0
2009-04-20 10:20:00,11.25,11.27,11.2,11.21,344100.0,8.5971,8.6124,8.5589,8.5666,344100.0
2009-04-20 10:30:00,11.21,11.23,11.17,11.2,448500.0,8.5666,8.5818,8.536,8.5589,448500.0
2009-04-20 10:40:00,11.2,11.21,11.1,11.11,389300.0,8.5589,8.5666,8.4825,8.4901,389300.0
2009-04-20 10:50:00,11.11,11.16,11.09,11.15,395800.0,8.4901,8.5284,8.4749,8.5207,395800.0
2009-04-20 11:00:00,11.15,11.17,11.11,11.17,754400.0,8.5207,8.536,8.4901,8.536,754400.0
2009-04-20 11:10:00,11.16,11.18,11.05,11.11,492100.0,8.5284,8.5436,8.4443,8.4901,492100.0
2009-04-20 11:20:00,11.11,11.17,11.11,11.16,456500.0,8.4901,8.536,8.4901,8.5284,456500.0
2009-04-20 11:30:00,11.15,11.17,11.12,11.12,245800.0,8.5207,8.536,8.4978,8.4978,245800.0
2009-04-20 11:40:00,11.12,11.14,11.11,11.14,250600.0,8.4978,8.5131,8.4901,8.5131,250600.0
2009-04-20 11:50:00,11.14,11.21,11.13,11.13,501200.0,8.5131,8.5666,8.5054,8.5054,501200.0
2009-04-20 12:00:00,11.12,11.16,11.1,11.16,407400.0,8.4978,8.5284,8.4825,8.5284,407400.0
2009-04-20 12:10:00,11.15,11.2,11.15,11.18,245700.0,8.5207,8.5589,8.5207,8.5436,245700.0
2009-04-20 12:20:00,11.17,11.21,11.15,11.21,165000.0,8.536,8.5666,8.5207,8.5666,165000.0
2009-04-20 12:30:00,11.21,11.23,11.2,11.21,193700.0,8.5666,8.5818,8.5589,8.5666,193700.0
2009-04-20 12:40:00,11.21,11.3,11.2,11.3,317800.0,8.5666,8.6353,8.5589,8.6353,317800.0
2009-04-20 12:50:00,11.29,11.31,11.27,11.3,308700.0,8.6277,8.643,8.6124,8.6353,308700.0
2009-04-20 13:00:00,11.3,11.3,11.18,11.18,568400.0,8.6353,8.6353,8.5436,8.5436,568400.0
2009-04-20 13:10:00,11.18,11.2,11.16,11.19,266500.0,8.5436,8.5589,8.5284,8.5513,266500.0
2009-04-20 13:20:00,11.19,11.2,11.15,11.2,479300.0,8.5513,8.5589,8.5207,8.5589,479300.0
2009-04-20 13:30:00,11.19,11.24,11.19,11.22,346100.0,8.5513,8.5895,8.5513,8.5742,346100.0
2009-04-20 13:40:00,11.22,11.26,11.22,11.24,250100.0,8.5742,8.6048,8.5742,8.5895,250100.0
2009-04-20 13:50:00,11.24,11.29,11.23,11.26,155100.0,8.5895,8.6277,8.5818,8.6048,155100.0
2009-04-20 14:00:00,11.25,11.25,11.2,11.2,318100.0,8.5971,8.5971,8.5589,8.5589,318100.0
2009-04-20 14:10:00,11.2,11.25,11.19,11.25,159700.0,8.5589,8.5971,8.5513,8.5971,159700.0
2009-04-20 14:20:00,11.25,11.27,11.19,11.22,333700.0,8.5971,8.6124,8.5513,8.5742,333700.0
2009-04-20 14:30:00,11.22,11.22,11.16,11.17,442000.0,8.5742,8.5742,8.5284,8.536,442000.0
2009-04-20 14:40:00,11.17,11.24,11.16,11.23,296900.0,8.536,8.5895,8.5284,8.5818,296900.0
2009-04-20 14:50:00,11.22,11.23,11.12,11.15,378700.0,8.5742,8.5818,8.4978,8.5207,378700.0
2009-04-20 15:00:00,11.15,11.2,11.14,11.2,213900.0,8.5207,8.5589,8.5131,8.5589,213900.0
2009-04-20 15:10:00,11.2,11.22,11.15,11.18,500000.0,8.5589,8.5742,8.5207,8.5436,500000.0
2009-04-20 15:20:00,11.18,11.19,11.1,11.12,783100.0,8.5436,8.5513,8.4825,8.4978,783100.0
2009-04-20 15:30:00,11.12,11.19,11.1,11.11,911200.0,8.4978,8.5513,8.4825,8.4901,911200.0
2009-04-20 15:40:00,11.11,11.2,11.1,11.16,1467900.0,8.4901,8.5589,8.4825,8.5284,1467900.0
2009-04-20 15:50:00,11.15,11.19,11.12,11.12,1991400.0,8.5207,8.5513,8.4978,8.4978,1991400.0
2009-04-21 09:30:00,11.15,11.33,11.13,11.31,523400.0,8.5207,8.6583,8.5054,8.643,523400.0
2009-04-21 09:40:00,11.31,11.43,11.28,11.38,552000.0,8.643,8.7347,8.6201,8.6965,552000.0
2009-04-21 09:50:00,11.38,11.49,11.33,11.33,638000.0,8.6965,8.7805,8.6583,8.6583,638000.0
2009-04-21 10:00:00,11.34,11.34,11.22,11.3,514700.0,8.6659,8.6659,8.5742,8.6353,514700.0
2009-04-21 10:10:00,11.3,11.3,11.17,11.17,378500.0,8.6353,8.6353,8.536,8.536,378500.0
2009-04-21 10:20:00,11.17,11.17,11.06,11.11,760100.0,8.536,8.536,8.4519,8.4901,760100.0
2009-04-21 10:30:00,11.11,11.14,11.0,11.08,630600.0,8.4901,8.5131,8.4061,8.4672,630600.0
2009-04-21 10:40:00,11.07,11.1,11.02,11.07,282700.0,8.4596,8.4825,8.4214,8.4596,282700.0
2009-04-21 10:50:00,11.08,11.1,11.0,11.04,501800.0,8.4672,8.4825,8.4061,8.4367,501800.0
2009-04-21 11:00:00,11.05,11.1,11.04,11.08,417400.0,8.4443,8.4825,8.4367,8.4672,417400.0
2009-04-21 11:10:00,11.07,11.18,11.07,11.18,299900.0,8.4596,8.5436,8.4596,8.5436,299900.0
2009-04-21 11:20:00,11.18,11.25,11.17,11.19,393500.0,8.5436,8.5971,8.536,8.5513,393500.0
2009-04-21 11:30:00,11.19,11.2,11.14,11.14,186000.0,8.5513,8.5589,8.5131,8.5131,186000.0
2009-04-21 11:40:00,11.15,11.19,11.12,11.17,572900.0,8.5207,8.5513,8.4978,8.536,572900.0
2009-04-21 11:50:00,11.17,11.27,11.13,11.23,693100.0,8.536,8.6124,8.5054,8.5818,693100.0
2009-04-21 12:00:00,11.23,11.32,11.2,11.31,546100.0,8.5818,8.6506,8.5589,8.643,546100.0
2009-04-21 12:10:00,11.31,11.31,11.26,11.31,376400.0,8.643,8.643,8.6048,8.643,376400.0
2009-04-21 12:20:00,11.3,11.35,11.28,11.33,508200.0,8.6353,8.6736,8.6201,8.6583,508200.0
2009-04-21 12:30:00,11.34,11.35,11.29,11.31,383500.0,8.6659,8.6736,8.6277,8.643,383500.0
2009-04-21 12:40:00,11.3,11.33,11.28,11.31,295500.0,8.6353,8.6583,8.6201,8.643,295500.0
2009-04-21 12:50:00,11.32,11.35,11.25,11.26,373500.0,8.6506,8.6736,8.5971,8.6048,373500.0
2009-04-21 13:00:00,11.27,11.27,11.21,11.24,229200.0,8.6124,8.6124,8.5666,8.5895,229200.0
2009-04-21 13:10:00,11.24,11.26,11.18,11.19,204400.0,8.5895,8.6048,8.5436,8.5513,204400.0
2009-04-21 13:20:00,11.18,11.2,11.17,11.17,229800.0,8.5436,8.5589,8.536,8.536,229800.0
2009-04-21 13:30:00,11.17,11.18,11.09,11.09,501500.0,8.536,8.5436,8.4749,8.4749,501500.0
2009-04-21 13:40:00,11.09,11.16,11.09,11.11,454300.0,8.4749,8.5284,8.4749,8.4901,454300.0
2009-04-21 13:50:00,11.11,11.12,11.07,11.08,424300.0,8.4901,8.4978,8.4596,8.4672,424300.0
2009-04-21 14:00:00,11.08,11.1,11.05,11.08,398500.0,8.4672,8.4825,8.4443,8.4672,398500.0
2009-04-21 14:10:00,11.09,11.09,10.98,10.99,669200.0,8.4749,8.4749,8.3908,8.3984,669200.0
2009-04-21 14:20:00,10.99,11.0,10.95,11.0,385000.0,8.3984,8.4061,8.3679,8.4061,385000.0
2009-04-21 14:30:00,11.0,11.04,11.0,11.01,380500.0,8.4061,8.4367,8.4061,8.4137,380500.0
2009-04-21 14:40:00,11.02,11.06,11.0,11.01,549200.0,8.4214,8.4519,8.4061,8.4137,549200.0
2009-04-21 14:50:00,11.01,11.06,10.97,11.02,569900.0,8.4137,8.4519,8.3832,8.4214,569900.0
2009-04-21 15:00:00,11.02,11.13,11.02,11.13,541100.0,8.4214,8.5054,8.4214,8.5054,541100.0
2009-04-21 15:10:00,11.13,11.17,11.11,11.15,944800.0,8.5054,8.536,8.4901,8.5207,944800.0
2009-04-21 15:20:00,11.16,11.17,11.11,11.13,646500.0,8.5284,8.536,8.4901,8.5054,646500.0
2009-04-21 15:30:00,11.12,11.18,11.12,11.18,478200.0,8.4978,8.5436,8.4978,8.5436,478200.0
2009-04-21 15:40:00,11.17,11.2,11.11,11.13,1156000.0,8.536,8.5589,8.4901,8.5054,1156000.0
2009-04-21 15:50:00,11.14,11.25,11.13,11.24,1053000.0,8.5131,8.5971,8.5054,8.5895,1053000.0
2009-04-22 09:30:00,11.18,11.36,11.05,11.35,613100.0,8.5436,8.6812,8.4443,8.6736,613100.0
2009-04-22 09:40:00,11.35,11.37,11.28,11.31,519100.0,8.6736,8.6888,8.6201,8.643,519100.0
2009-04-22 09:50:00,11.3,11.56,11.28,11.55,850700.0,8.6353,8.834,8.6201,8.8264,850700.0
2009-04-22 10:00:00,11.55,11.74,11.54,11.63,934800.0,8.8264,8.9716,8.8187,8.8875,934800.0
2009-04-22 10:10:00,11.63,11.72,11.59,11.69,441800.0,8.8875,8.9563,8.857,8.9334,441800.0
2009-04-22 10:20:00,11.69,11.76,11.66,11.69,780300.0,8.9334,8.9869,8.9105,8.9334,780300.0
2009-04-22 10:30:00,11.69,11.72,11.63,11.7,401900.0,8.9334,8.9563,8.8875,8.941,401900.0
2009-04-22 10:40:00,11.71,11.74,11.68,11.74,377300.0,8.9487,8.9716,8.9257,8.9716,377300.0
2009-04-22 10:50:00,11.74,11.79,11.66,11.66,622300.0,8.9716,9.0098,8.9105,8.9105,622300.0
2009-04-22 11:00:00,11.66,11.75,11.66,11.73,417200.0,8.9105,8.9792,8.9105,8.9639,417200.0
2009-04-22 11:10:00,11.74,11.74,11.69,11.71,376300.0,8.9716,8.9716,8.9334,8.9487,376300.0
2009-04-22 11:20:00,11.72,11.75,11.71,11.72,408300.0,8.9563,8.9792,8.9487,8.9563,408300.0
2009-04-22 11:30:00,11.73,11.79,11.73,11.77,213100.0,8.9639,9.0098,8.9639,8.9945,213100.0
2009-04-22 11:40:00,11.77,11.8,11.75,11.79,431400.0,8.9945,9.0174,8.9792,9.0098,431400.0
2009-04-22 11:50:00,11.79,11.82,11.78,11.8,170100.0,9.0098,9.0327,9.0022,9.0174,170100.0
2009-04-22 12:00:00,11.8,11.81,11.74,11.77,294400.0,9.0174,9.0251,8.9716,8.9945,294400.0
2009-04-22 12:10:00,11.77,11.79,11.73,11.73,217200.0,8.9945,9.0098,8.9639,8.9639,217200.0
2009-04-22 12:20:00,11.74,11.74,11.65,11.65,251100.0,8.9716,8.9716,8.9028,8.9028,251100.0
2009-04-22 12:30:00,11.65,11.65,11.59,11.63,315400.0,8.9028,8.9028,8.857,8.8875,315400.0
2009-04-22 12:40:00,11.61,11.65,11.55,11.58,464300.0,8.8722,8.9028,8.8264,8.8493,464300.0
2009-04-22 12:50:00,11.58,11.66,11.54,11.65,334600.0,8.8493,8.9105,8.8187,8.9028,334600.0
2009-04-22 13:00:00,11.65,11.68,11.62,11.67,207500.0,8.9028,8.9257,8.8799,8.9181,207500.0
2009-04-22 13:10:00,11.67,11.7,11.61,11.68,186000.0,8.9181,8.941,8.8722,8.9257,186000.0
2009-04-22 13:20:00,11.68,11.72,11.67,11.72,193600.0,8.9257,8.9563,8.9181,8.9563,193600.0
2009-04-22 13:30:00,11.71,11.77,11.7,11.75,239900.0,8.9487,8.9945,8.941,8.9792,239900.0
2009-04-22 13:40:00,11.75,11.75,11.69,11.72,239700.0,8.9792,8.9792,8.9334,8.9563,239700.0
2009-04-22 13:50:00,11.71,11.73,11.63,11.66,196200.0,8.9487,8.9639,8.8875,8.9105,196200.0
2009-04-22 14:00:00,11.66,11.73,11.64,11.71,330500.0,8.9105,8.9639,8.8952,8.9487,330500.0
2009-04-22 14:10:00,11.7,11.78,11.7,11.77,282400.0,8.941,9.0022,8.941,8.9945,282400.0
2009-04-22 14:20:00,11.77,11.82,11.77,11.81,273800.0,8.9945,9.0327,8.9945,9.0251,273800.0
2009-04-22 14:30:00,11.81,11.87,11.81,11.84,711300.0,9.0251,9.0709,9.0251,9.048,711300.0
2009-04-22 14:40:00,11.84,11.86,11.82,11.85,521800.0,9.048,9.0633,9.0327,9.0556,521800.0
2009-04-22 14:50:00,11.84,11.91,11.84,11.85,893500.0,9.048,9.1015,9.048,9.0556,893500.0
2009-04-22 15:00:00,11.86,11.87,11.81,11.84,665000.0,9.0633,9.0709,9.0251,9.048,665000.0
2009-04-22 15:10:00,11.84,11.94,11.83,11.85,680400.0,9.048,9.1244,9.0404,9.0556,680400.0
2009-04-22 15:20:00,11.86,11.87,11.74,11.76,1199100.0,9.0633,9.0709,8.9716,8.9869,1199100.0
2009-04-22 15:30:00,11.76,11.78,11.69,11.72,850900.0,8.9869,9.0022,8.9334,8.9563,850900.0
2009-04-22 15:40:00,11.72,11.75,11.64,11.65,1387100.0,8.9563,8.9792,8.8952,8.9028,1387100.0
2009-04-22 15:50:00,11.65,11.7,11.52,11.61,2117800.0,8.9028,8.941,8.8035,8.8722,2117800.0
2009-04-23 09:30:00,11.7,11.7,11.27,11.36,1228900.0,8.941,8.941,8.6124,8.6812,1228900.0
2009-04-23 09:40:00,11.36,11.58,11.31,11.52,1114400.0,8.6812,8.8493,8.643,8.8035,1114400.0
2009-04-23 09:50:00,11.53,11.55,11.25,11.31,653900.0,8.8111,8.8264,8.5971,8.643,653900.0
2009-04-23 10:00:00,11.3,11.32,11.14,11.28,1196800.0,8.6353,8.6506,8.5131,8.6201,1196800.0
2009-04-23 10:10:00,11.29,11.36,11.27,11.28,676900.0,8.6277,8.6812,8.6124,8.6201,676900.0
2009-04-23 10:20:00,11.28,11.43,11.27,11.41,584400.0,8.6201,8.7347,8.6124,8.7194,584400.0
2009-04-23 10:30:00,11.38,11.44,11.35,11.39,584900.0,8.6965,8.7423,8.6736,8.7041,584900.0
2009-04-23 10:40:00,11.39,11.39,11.27,11.28,265100.0,8.7041,8.7041,8.6124,8.6201,265100.0
2009-04-23 10:50:00,11.28,11.29,11.17,11.18,528900.0,8.6201,8.6277,8.536,8.5436,528900.0
2009-04-23 11:00:00,11.17,11.2,11.16,11.17,444900.0,8.536,8.5589,8.5284,8.536,444900.0
2009-04-23 11:10:00,11.17,11.18,11.05,11.05,362900.0,8.536,8.5436,8.4443,8.4443,362900.0
2009-04-23 11:20:00,11.05,11.12,11.04,11.08,532600.0,8.4443,8.4978,8.4367,8.4672,532600.0
2009-04-23 11:30:00,11.08,11.1,11.03,11.03,253600.0,8.4672,8.4825,8.429,8.429,253600.0
2009-04-23 11:40:00,11.03,11.06,11.02,11.03,366800.0,8.429,8.4519,8.4214,8.429,366800.0
2009-04-23 11:50:00,11.04,11.06,11.0,11.01,551500.0,8.4367,8.4519,8.4061,8.4137,551500.0
2009-04-23 12:00:00,11.01,11.05,11.0,11.04,251600.0,8.4137,8.4443,8.4061,8.4367,251600.0
2009-04-23 12:10:00,11.03,11.18,11.03,11.16,373000.0,8.429,8.5436,8.429,8.5284,373000.0
2009-04-23 12:20:00,11.17,11.17,11.07,11.08,270100.0,8.536,8.536,8.4596,8.4672,270100.0
2009-04-23 12:30:00,11.09,11.15,11.05,11.15,278500.0,8.4749,8.5207,8.4443,8.5207,278500.0
2009-04-23 12:40:00,11.15,11.22,11.14,11.17,466200.0,8.5207,8.5742,8.5131,8.536,466200.0
2009-04-23 12:50:00,11.18,11.21,11.13,11.19,223500.0,8.5436,8.5666,8.5054,8.5513,223500.0
2009-04-23 13:00:00,11.2,11.25,11.19,11.25,198100.0,8.5589,8.5971,8.5513,8.5971,198100.0
2009-04-23 13:10:00,11.25,11.26,11.2,11.24,284800.0,8.5971,8.6048,8.5589,8.5895,284800.0
2009-04-23 13:20:00,11.24,11.31,11.24,11.28,336200.0,8.5895,8.643,8.5895,8.6201,336200.0
2009-04-23 13:30:00,11.28,11.36,11.27,11.31,505900.0,8.6201,8.6812,8.6124,8.643,505900.0
2009-04-23 13:40:00,11.32,11.32,11.25,11.3,476200.0,8.6506,8.6506,8.5971,8.6353,476200.0
2009-04-23 13:50:00,11.3,11.31,11.25,11.3,307300.0,8.6353,8.643,8.5971,8.6353,307300.0
2009-04-23 14:00:00,11.29,11.29,11.25,11.25,127500.0,8.6277,8.6277,8.5971,8.5971,127500.0
2009-04-23 14:10:00,11.25,11.26,11.2,11.23,247600.0,8.5971,8.6048,8.5589,8.5818,247600.0
2009-04-23 14:20:00,11.22,11.28,11.21,11.28,227900.0,8.5742,8.6201,8.5666,8.6201,227900.0
2009-04-23 14:30:00,11.27,11.35,11.27,11.34,293000.0,8.6124,8.6736,8.6124,8.6659,293000.0
2009-04-23 14:40:00,11.34,11.36,11.31,11.35,234100.0,8.6659,8.6812,8.643,8.6736,234100.0
2009-04-23 14:50:00,11.36,11.37,11.29,11.3,203700.0,8.6812,8.6888,8.6277,8.6353,203700.0
2009-04-23 15:00:00,11.31,11.36,11.26,11.34,669400.0,8.643,8.6812,8.6048,8.6659,669400.0
2009-04-23 15:10:00,11.33,11.33,11.24,11.27,726300.0,8.6583,8.6583,8.5895,8.6124,726300.0
2009-04-23 15:20:00,11.27,11.34,11.25,11.33,485800.0,8.6124,8.6659,8.5971,8.6583,485800.0
2009-04-23 15:30:00,11.33,11.35,11.28,11.35,594600.0,8.6583,8.6736,8.6201,8.6736,594600.0
2009-04-23 15:40:00,11.35,11.46,11.34,11.43,1297600.0,8.6736,8.7576,8.6659,8.7347,1297600.0
2009-04-23 15:50:00,11.43,11.49,11.37,11.48,1431100.0,8.7347,8.7805,8.6888,8.7729,1431100.0
2009-04-24 09:30:00,11.56,11.57,11.23,11.26,646500.0,8.834,8.8417,8.5818,8.6048,646500.0
2009-04-24 09:40:00,11.26,11.34,11.18,11.21,504000.0,8.6048,8.6659,8.5436,8.5666,504000.0
2009-04-24 09:50:00,11.21,11.4,11.21,11.4,324700.0,8.5666,8.7118,8.5666,8.7118,324700.0
2009-04-24 10:00:00,11.4,11.45,11.35,11.36,379500.0,8.7118,8.75,8.6736,8.6812,379500.0
2009-04-24 10:10:00,11.36,11.39,11.32,11.36,222900.0,8.6812,8.7041,8.6506,8.6812,222900.0
2009-04-24 10:20:00,11.35,11.38,11.29,11.35,387700.0,8.6736,8.6965,8.6277,8.6736,387700.0
2009-04-24 10:30:00,11.35,11.45,11.34,11.42,264200.0,8.6736,8.75,8.6659,8.727,264200.0
2009-04-24 10:40:00,11.42,11.47,11.38,11.43,314800.0,8.727,8.7653,8.6965,8.7347,314800.0
2009-04-24 10:50:00,11.44,11.52,11.42,11.46,538700.0,8.7423,8.8035,8.727,8.7576,538700.0
2009-04-24 11:00:00,11.46,11.48,11.37,11.39,490200.0,8.7576,8.7729,8.6888,8.7041,490200.0
2009-04-24 11:10:00,11.4,11.45,11.39,11.43,267900.0,8.7118,8.75,8.7041,8.7347,267900.0
2009-04-24 11:20:00,11.42,11.49,11.42,11.49,314700.0,8.727,8.7805,8.727,8.7805,314700.0
2009-04-24 11:30:00,11.49,11.54,11.46,11.54,680500.0,8.7805,8.8187,8.7576,8.8187,680500.0
2009-04-24 11:40:00,11.54,11.58,11.53,11.54,314300.0,8.8187,8.8493,8.8111,8.8187,314300.0
2009-04-24 11:50:00,11.54,11.58,11.52,11.58,289100.0,8.8187,8.8493,8.8035,8.8493,289100.0
2009-04-24 12:00:00,11.58,11.59,11.52,11.55,491300.0,8.8493,8.857,8.8035,8.8264,491300.0
2009-04-24 12:10:00,11.55,11.57,11.52,11.52,166900.0,8.8264,8.8417,8.8035,8.8035,166900.0
2009-04-24 12:20:00,11.52,11.54,11.5,11.52,196900.0,8.8035,8.8187,8.7882,8.8035,196900.0
2009-04-24 12:30:00,11.51,11.62,11.51,11.62,211500.0,8.7958,8.8799,8.7958,8.8799,211500.0
2009-04-24 12:40:00,11.62,11.62,11.57,11.57,214000.0,8.8799,8.8799,8.8417,8.8417,214000.0
2009-04-24 12:50:00,11.57,11.7,11.56,11.69,639900.0,8.8417,8.941,8.834,8.9334,639900.0
2009-04-24 13:00:00,11.69,11.72,11.68,11.69,244700.0,8.9334,8.9563,8.9257,8.9334,244700.0
2009-04-24 13:10:00,11.7,11.7,11.65,11.69,305300.0,8.941,8.941,8.9028,8.9334,305300.0
2009-04-24 13:20:00,11.69,11.74,11.66,11.7,398600.0,8.9334,8.9716,8.9105,8.941,398600.0
2009-04-24 13:30:00,11.69,11.7,11.6,11.63,242000.0,8.9334,8.941,8.8646,8.8875,242000.0
2009-04-24 13:40:00,11.62,11.64,11.62,11.63,280600.0,8.8799,8.8952,8.8799,8.8875,280600.0
2009-04-24 13:50:00,11.63,11.63,11.6,11.61,106600.0,8.8875,8.8875,8.8646,8.8722,106600.0
2009-04-24 14:00:00,11.62,11.66,11.58,11.59,752500.0,8.8799,8.9105,8.8493,8.857,752500.0
2009-04-24 14:10:00,11.59,11.61,11.52,11.6,484200.0,8.857,8.8722,8.8035,8.8646,484200.0
2009-04-24 14:20:00,11.59,11.65,11.57,11.62,476600.0,8.857,8.9028,8.8417,8.8799,476600.0
2009-04-24 14:30:00,11.63,11.71,11.62,11.7,398600.0,8.8875,8.9487,8.8799,8.941,398600.0
2009-04-24 14:40:00,11.7,11.75,11.67,11.74,517400.0,8.941,8.9792,8.9181,8.9716,517400.0
2009-04-24 14:50:00,11.74,11.77,11.7,11.73,403800.0,8.9716,8.9945,8.941,8.9639,403800.0
2009-04-24 15:00:00,11.73,11.76,11.7,11.73,303200.0,8.9639,8.9869,8.941,8.9639,303200.0
2009-04-24 15:10:00,11.73,11.75,11.7,11.71,546500.0,8.9639,8.9792,8.941,8.9487,546500.0
2009-04-24 15:20:00,11.71,11.74,11.66,11.69,367800.0,8.9487,8.9716,8.9105,8.9334,367800.0
2009-04-24 15:30:00,11.69,11.75,11.68,11.71,609400.0,8.9334,8.9792,8.9257,8.9487,609400.0
2009-04-24 15:40:00,11.72,11.77,11.69,11.71,785200.0,8.9563,8.9945,8.9334,8.9487,785200.0
2009-04-24 15:50:00,11.72,11.74,11.6,11.7,1265000.0,8.9563,8.9716,8.8646,8.941,1265000.0
2009-04-27 09:30:00,11.6,11.74,11.44,11.65,591900.0,8.8646,8.9716,8.7423,8.9028,591900.0
2009-04-27 09:40:00,11.64,11.79,11.56,11.73,650300.0,8.8952,9.0098,8.834,8.9639,650300.0
2009-04-27 09:50:00,11.73,11.77,11.61,11.62,698700.0,8.9639,8.9945,8.8722,8.8799,698700.0
2009-04-27 10:00:00,11.62,11.65,11.51,11.56,711100.0,8.8799,8.9028,8.7958,8.834,711100.0
2009-04-27 10:10:00,11.56,11.65,11.47,11.62,754800.0,8.834,8.9028,8.7653,8.8799,754800.0
2009-04-27 10:20:00,11.63,11.7,11.58,11.67,429100.0,8.8875,8.941,8.8493,8.9181,429100.0
2009-04-27 10:30:00,11.67,11.75,11.61,11.73,315500.0,8.9181,8.9792,8.8722,8.9639,315500.0
2009-04-27 10:40:00,11.73,11.81,11.72,11.77,557000.0,8.9639,9.0251,8.9563,8.9945,557000.0
2009-04-27 10:50:00,11.78,11.87,11.77,11.86,570900.0,9.0022,9.0709,8.9945,9.0633,570900.0
2009-04-27 11:00:00,11.85,11.91,11.84,11.89,324400.0,9.0556,9.1015,9.048,9.0862,324400.0
2009-04-27 11:10:00,11.9,11.9,11.8,11.81,214800.0,9.0939,9.0939,9.0174,9.0251,214800.0
2009-04-27 11:20:00,11.82,11.86,11.77,11.85,303600.0,9.0327,9.0633,8.9945,9.0556,303600.0
2009-04-27 11:30:00,11.85,11.86,11.78,11.79,116100.0,9.0556,9.0633,9.0022,9.0098,116100.0
2009-04-27 11:40:00,11.79,11.8,11.75,11.79,219000.0,9.0098,9.0174,8.9792,9.0098,219000.0
2009-04-27 11:50:00,11.79,11.8,11.78,11.79,75500.0,9.0098,9.0174,9.0022,9.0098,75500.0
2009-04-27 12:00:00,11.8,11.85,11.79,11.82,118400.0,9.0174,9.0556,9.0098,9.0327,118400.0
2009-04-27 12:10:00,11.81,11.82,11.76,11.76,73700.0,9.0251,9.0327,8.9869,8.9869,73700.0
2009-04-27 12:20:00,11.77,11.77,11.74,11.76,136600.0,8.9945,8.9945,8.9716,8.9869,136600.0
2009-04-27 12:30:00,11.76,11.77,11.73,11.75,317700.0,8.9869,8.9945,8.9639,8.9792,317700.0
2009-04-27 12:40:00,11.75,11.77,11.72,11.74,138700.0,8.9792,8.9945,8.9563,8.9716,138700.0
2009-04-27 12:50:00,11.73,11.75,11.71,11.72,159700.0,8.9639,8.9792,8.9487,8.9563,159700.0
2009-04-27 13:00:00,11.72,11.75,11.69,11.7,394100.0,8.9563,8.9792,8.9334,8.941,394100.0
2009-04-27 13:10:00,11.7,11.71,11.67,11.69,226000.0,8.941,8.9487,8.9181,8.9334,226000.0
2009-04-27 13:20:00,11.68,11.69,11.63,11.63,230200.0,8.9257,8.9334,8.8875,8.8875,230200.0
2009-04-27 13:30:00,11.63,11.64,11.58,11.61,251800.0,8.8875,8.8952,8.8493,8.8722,251800.0
2009-04-27 13:40:00,11.61,11.65,11.56,11.56,193200.0,8.8722,8.9028,8.834,8.834,193200.0
2009-04-27 13:50:00,11.56,11.57,11.53,11.56,231900.0,8.834,8.8417,8.8111,8.834,231900.0
2009-04-27 14:00:00,11.56,11.57,11.51,11.51,122500.0,8.834,8.8417,8.7958,8.7958,122500.0
2009-04-27 14:10:00,11.51,11.56,11.5,11.54,422800.0,8.7958,8.834,8.7882,8.8187,422800.0
2009-04-27 14:20:00,11.54,11.56,11.5,11.53,227400.0,8.8187,8.834,8.7882,8.8111,227400.0
2009-04-27 14:30:00,11.54,11.63,11.53,11.61,260200.0,8.8187,8.8875,8.8111,8.8722,260200.0
2009-04-27 14:40:00,11.61,11.62,11.56,11.61,413700.0,8.8722,8.8799,8.834,8.8722,413700.0
2009-04-27 14:50:00,11.61,11.64,11.58,11.62,245100.0,8.8722,8.8952,8.8493,8.8799,245100.0
2009-04-27 15:00:00,11.62,11.63,11.56,11.57,774100.0,8.8799,8.8875,8.834,8.8417,774100.0
2009-04-27 15:10:00,11.56,11.65,11.56,11.65,317000.0,8.834,8.9028,8.834,8.9028,317000.0
2009-04-27 15:20:00,11.65,11.66,11.57,11.62,388000.0,8.9028,8.9105,8.8417,8.8799,388000.0
2009-04-27 15:30:00,11.61,11.66,11.57,11.59,498100.0,8.8722,8.9105,8.8417,8.857,498100.0
2009-04-27 15:40:00,11.58,11.69,11.56,11.68,1041000.0,8.8493,8.9334,8.834,8.9257,1041000.0
2009-04-27 15:50:00,11.67,11.67,11.58,11.59,938300.0,8.9181,8.9181,8.8493,8.857,938300.0
2009-04-28 09:30:00,11.52,11.6,11.24,11.31,828400.0,8.8035,8.8646,8.5895,8.643,828400.0
2009-04-28 09:40:00,11.31,11.36,11.25,11.3,427500.0,8.643,8.6812,8.5971,8.6353,427500.0
2009-04-28 09:50:00,11.3,11.47,11.3,11.46,424200.0,8.6353,8.7653,8.6353,8.7576,424200.0
2009-04-28 10:00:00,11.46,11.5,11.43,11.48,364400.0,8.7576,8.7882,8.7347,8.7729,364400.0
2009-04-28 10:10:00,11.47,11.49,11.39,11.46,325200.0,8.7653,8.7805,8.7041,8.7576,325200.0
2009-04-28 10:20:00,11.47,11.5,11.43,11.49,442700.0,8.7653,8.7882,8.7347,8.7805,442700.0
2009-04-28 10:30:00,11.49,11.51,11.43,11.47,296500.0,8.7805,8.7958,8.7347,8.7653,296500.0
2009-04-28 10:40:00,11.46,11.53,11.45,11.52,318700.0,8.7576,8.8111,8.75,8.8035,318700.0
2009-04-28 10:50:00,11.52,11.58,11.5,11.58,224700.0,8.8035,8.8493,8.7882,8.8493,224700.0
2009-04-28 11:00:00,11.58,11.6,11.53,11.57,125600.0,8.8493,8.8646,8.8111,8.8417,125600.0
2009-04-28 11:10:00,11.57,11.59,11.53,11.56,179200.0,8.8417,8.857,8.8111,8.834,179200.0
2009-04-28 11:20:00,11.55,11.57,11.52,11.55,202700.0,8.8264,8.8417,8.8035,8.8264,202700.0
2009-04-28 11:30:00,11.52,11.53,11.49,11.53,79000.0,8.8035,8.8111,8.7805,8.8111,79000.0
2009-04-28 11:40:00,11.53,11.55,11.48,11.49,150900.0,8.8111,8.8264,8.7729,8.7805,150900.0
2009-04-28 11:50:00,11.49,11.54,11.47,11.53,183700.0,8.7805,8.8187,8.7653,8.8111,183700.0
2009-04-28 12:00:00,11.53,11.61,11.53,11.56,427900.0,8.8111,8.8722,8.8111,8.834,427900.0
2009-04-28 12:10:00,11.57,11.6,11.56,11.59,248900.0,8.8417,8.8646,8.834,8.857,248900.0
2009-04-28 12:20:00,11.59,11.68,11.58,11.6,339500.0,8.857,8.9257,8.8493,8.8646,339500.0
2009-04-28 12:30:00,11.59,11.64,11.58,11.58,141000.0,8.857,8.8952,8.8493,8.8493,141000.0
2009-04-28 12:40:00,11.58,11.61,11.56,11.61,228900.0,8.8493,8.8722,8.834,8.8722,228900.0
2009-04-28 12:50:00,11.62,11.62,11.58,11.6,183200.0,8.8799,8.8799,8.8493,8.8646,183200.0
2009-04-28 13:00:00,11.6,11.66,11.58,11.59,202000.0,8.8646,8.9105,8.8493,8.857,202000.0
2009-04-28 13:10:00,11.58,11.59,11.56,11.56,134900.0,8.8493,8.857,8.834,8.834,134900.0
2009-04-28 13:20:00,11.56,11.57,11.5,11.51,281800.0,8.834,8.8417,8.7882,8.7958,281800.0
2009-04-28 13:30:00,11.5,11.52,11.48,11.49,277000.0,8.7882,8.8035,8.7729,8.7805,277000.0
2009-04-28 13:40:00,11.5,11.51,11.46,11.47,277700.0,8.7882,8.7958,8.7576,8.7653,277700.0
2009-04-28 13:50:00,11.46,11.47,11.39,11.4,411700.0,8.7576,8.7653,8.7041,8.7118,411700.0
2009-04-28 14:00:00,11.4,11.47,11.4,11.46,335600.0,8.7118,8.7653,8.7118,8.7576,335600.0
2009-04-28 14:10:00,11.46,11.49,11.43,11.45,223000.0,8.7576,8.7805,8.7347,8.75,223000.0
2009-04-28 14:20:00,11.44,11.52,11.42,11.49,262300.0,8.7423,8.8035,8.727,8.7805,262300.0
2009-04-28 14:30:00,11.49,11.55,11.49,11.54,381600.0,8.7805,8.8264,8.7805,8.8187,381600.0
2009-04-28 14:40:00,11.53,11.53,11.44,11.46,477900.0,8.8111,8.8111,8.7423,8.7576,477900.0
2009-04-28 14:50:00,11.46,11.53,11.46,11.48,122000.0,8.7576,8.8111,8.7576,8.7729,122000.0
2009-04-28 15:00:00,11.48,11.51,11.43,11.51,313700.0,8.7729,8.7958,8.7347,8.7958,313700.0
2009-04-28 15:10:00,11.51,11.53,11.42,11.43,330900.0,8.7958,8.8111,8.727,8.7347,330900.0
2009-04-28 15:20:00,11.43,11.48,11.41,11.43,504500.0,8.7347,8.7729,8.7194,8.7347,504500.0
2009-04-28 15:30:00,11.43,11.45,11.4,11.43,389400.0,8.7347,8.75,8.7118,8.7347,389400.0
2009-04-28 15:40:00,11.43,11.44,11.37,11.39,743300.0,8.7347,8.7423,8.6888,8.7041,743300.0
2009-04-28 15:50:00,11.39,11.44,11.39,11.41,804600.0,8.7041,8.7423,8.7041,8.7194,804600.0
2009-04-29 09:30:00,11.44,11.52,11.3,11.4,427300.0,8.7423,8.8035,8.6353,8.7118,427300.0
2009-04-29 09:40:00,11.4,11.47,11.32,11.41,359700.0,8.7118,8.7653,8.6506,8.7194,359700.0
2009-04-29 09:50:00,11.41,11.55,11.41,11.55,291300.0,8.7194,8.8264,8.7194,8.8264,291300.0
2009-04-29 10:00:00,11.55,11.61,11.49,11.6,845600.0,8.8264,8.8722,8.7805,8.8646,845600.0
2009-04-29 10:10:00,11.6,11.68,11.57,11.67,642200.0,8.8646,8.9257,8.8417,8.9181,642200.0
2009-04-29 10:20:00,11.67,11.73,11.66,11.72,835600.0,8.9181,8.9639,8.9105,8.9563,835600.0
2009-04-29 10:30:00,11.71,11.71,11.63,11.65,417400.0,8.9487,8.9487,8.8875,8.9028,417400.0
2009-04-29 10:40:00,11.65,11.71,11.65,11.67,192000.0,8.9028,8.9487,8.9028,8.9181,192000.0
2009-04-29 10:50:00,11.67,11.71,11.65,11.7,396700.0,8.9181,8.9487,8.9028,8.941,396700.0
2009-04-29 11:00:00,11.7,11.72,11.64,11.65,262500.0,8.941,8.9563,8.8952,8.9028,262500.0
2009-04-29 11:10:00,11.65,11.68,11.62,11.65,298100.0,8.9028,8.9257,8.8799,8.9028,298100.0
2009-04-29 11:20:00,11.64,11.7,11.64,11.69,268300.0,8.8952,8.941,8.8952,8.9334,268300.0
2009-04-29 11:30:00,11.69,11.71,11.67,11.69,164400.0,8.9334,8.9487,8.9181,8.9334,164400.0
2009-04-29 11:40:00,11.7,11.72,11.67,11.68,103100.0,8.941,8.9563,8.9181,8.9257,103100.0
2009-04-29 11:50:00,11.68,11.69,11.64,11.65,94700.0,8.9257,8.9334,8.8952,8.9028,94700.0
2009-04-29 12:00:00,11.64,11.68,11.61,11.64,183300.0,8.8952,8.9257,8.8722,8.8952,183300.0
2009-04-29 12:10:00,11.64,11.72,11.61,11.69,193700.0,8.8952,8.9563,8.8722,8.9334,193700.0
2009-04-29 12:20:00,11.69,11.69,11.65,11.65,118000.0,8.9334,8.9334,8.9028,8.9028,118000.0
2009-04-29 12:30:00,11.65,11.68,11.65,11.68,94600.0,8.9028,8.9257,8.9028,8.9257,94600.0
2009-04-29 12:40:00,11.68,11.71,11.67,11.7,99600.0,8.9257,8.9487,8.9181,8.941,99600.0
2009-04-29 12:50:00,11.7,11.71,11.68,11.7,111300.0,8.941,8.9487,8.9257,8.941,111300.0
2009-04-29 13:00:00,11.7,11.71,11.69,11.69,178500.0,8.941,8.9487,8.9334,8.9334,178500.0
2009-04-29 13:10:00,11.69,11.72,11.68,11.71,101200.0,8.9334,8.9563,8.9257,8.9487,101200.0
2009-04-29 13:20:00,11.7,11.77,11.7,11.77,207500.0,8.941,8.9945,8.941,8.9945,207500.0
2009-04-29 13:30:00,11.76,11.77,11.73,11.76,194400.0,8.9869,8.9945,8.9639,8.9869,194400.0
2009-04-29 13:40:00,11.76,11.78,11.75,11.77,144700.0,8.9869,9.0022,8.9792,8.9945,144700.0
2009-04-29 13:50:00,11.78,11.78,11.74,11.74,84400.0,9.0022,9.0022,8.9716,8.9716,84400.0
2009-04-29 14:00:00,11.74,11.75,11.7,11.71,220000.0,8.9716,8.9792,8.941,8.9487,220000.0
2009-04-29 14:10:00,11.71,11.77,11.68,11.72,396500.0,8.9487,8.9945,8.9257,8.9563,396500.0
2009-04-29 14:20:00,11.72,11.78,11.67,11.74,482400.0,8.9563,9.0022,8.9181,8.9716,482400.0
2009-04-29 14:30:00,11.75,11.85,11.73,11.8,378000.0,8.9792,9.0556,8.9639,9.0174,378000.0
2009-04-29 14:40:00,11.81,11.82,11.7,11.74,418800.0,9.0251,9.0327,8.941,8.9716,418800.0
2009-04-29 14:50:00,11.74,11.76,11.7,11.75,387700.0,8.9716,8.9869,8.941,8.9792,387700.0
2009-04-29 15:00:00,11.75,11.78,11.7,11.74,360100.0,8.9792,9.0022,8.941,8.9716,360100.0
2009-04-29 15:10:00,11.73,11.76,11.63,11.65,710600.0,8.9639,8.9869,8.8875,8.9028,710600.0
2009-04-29 15:20:00,11.66,11.67,11.56,11.58,1106900.0,8.9105,8.9181,8.834,8.8493,1106900.0
2009-04-29 15:30:00,11.57,11.61,11.52,11.6,751600.0,8.8417,8.8722,8.8035,8.8646,751600.0
2009-04-29 15:40:00,11.59,11.62,11.47,11.51,805800.0,8.857,8.8799,8.7653,8.7958,805800.0
2009-04-29 15:50:00,11.51,11.59,11.51,11.59,1366800.0,8.7958,8.857,8.7958,8.857,1366800.0
2009-04-30 09:30:00,11.8,11.82,11.65,11.73,953100.0,9.0174,9.0327,8.9028,8.9639,953100.0
2009-04-30 09:40:00,11.73,12.02,11.72,12.02,1126100.0,8.9639,9.1856,8.9563,9.1856,1126100.0
2009-04-30 09:50:00,12.02,12.11,12.02,12.07,853300.0,9.1856,9.2543,9.1856,9.2238,853300.0
2009-04-30 10:00:00,12.07,12.12,12.05,12.09,1128400.0,9.2238,9.262,9.2085,9.2391,1128400.0
2009-04-30 10:10:00,12.09,12.1,12.05,12.06,728200.0,9.2391,9.2467,9.2085,9.2161,728200.0
2009-04-30 10:20:00,12.07,12.09,12.0,12.08,851500.0,9.2238,9.2391,9.1703,9.2314,851500.0
2009-04-30 10:30:00,12.08,12.09,12.0,12.03,467100.0,9.2314,9.2391,9.1703,9.1932,467100.0
2009-04-30 10:40:00,12.03,12.07,12.02,12.04,570400.0,9.1932,9.2238,9.1856,9.2008,570400.0
2009-04-30 10:50:00,12.04,12.15,12.04,12.15,394200.0,9.2008,9.2849,9.2008,9.2849,394200.0
2009-04-30 11:00:00,12.15,12.25,12.15,12.25,756100.0,9.2849,9.3613,9.2849,9.3613,756100.0
2009-04-30 11:10:00,12.25,12.35,12.24,12.33,612800.0,9.3613,9.4377,9.3537,9.4225,612800.0
2009-04-30 11:20:00,12.32,12.35,12.28,12.34,465600.0,9.4148,9.4377,9.3842,9.4301,465600.0
2009-04-30 11:30:00,12.35,12.39,12.29,12.29,367400.0,9.4377,9.4683,9.3919,9.3919,367400.0
2009-04-30 11:40:00,12.29,12.4,12.28,12.38,392100.0,9.3919,9.476,9.3842,9.4607,392100.0
2009-04-30 11:50:00,12.39,12.39,12.27,12.28,396700.0,9.4683,9.4683,9.3766,9.3842,396700.0
2009-04-30 12:00:00,12.28,12.3,12.23,12.28,299400.0,9.3842,9.3995,9.346,9.3842,299400.0
2009-04-30 12:10:00,12.28,12.3,12.23,12.3,283500.0,9.3842,9.3995,9.346,9.3995,283500.0
2009-04-30 12:20:00,12.3,12.33,12.24,12.3,459700.0,9.3995,9.4225,9.3537,9.3995,459700.0
2009-04-30 12:30:00,12.31,12.31,12.16,12.2,422900.0,9.4072,9.4072,9.2925,9.3231,422900.0
2009-04-30 12:40:00,12.2,12.21,12.13,12.14,289200.0,9.3231,9.3308,9.2696,9.2773,289200.0
2009-04-30 12:50:00,12.14,12.2,12.12,12.19,281300.0,9.2773,9.3231,9.262,9.3155,281300.0
2009-04-30 13:00:00,12.2,12.26,12.17,12.26,333900.0,9.3231,9.369,9.3002,9.369,333900.0
2009-04-30 13:10:00,12.25,12.26,12.11,12.11,346500.0,9.3613,9.369,9.2543,9.2543,346500.0
2009-04-30 13:20:00,12.11,12.12,12.03,12.05,484400.0,9.2543,9.262,9.1932,9.2085,484400.0
2009-04-30 13:30:00,12.05,12.09,12.04,12.05,254800.0,9.2085,9.2391,9.2008,9.2085,254800.0
2009-04-30 13:40:00,12.05,12.09,12.04,12.08,235300.0,9.2085,9.2391,9.2008,9.2314,235300.0
2009-04-30 13:50:00,12.09,12.12,12.06,12.12,239700.0,9.2391,9.262,9.2161,9.262,239700.0
2009-04-30 14:00:00,12.11,12.15,12.11,12.13,251000.0,9.2543,9.2849,9.2543,9.2696,251000.0
2009-04-30 14:10:00,12.14,12.19,12.08,12.19,421200.0,9.2773,9.3155,9.2314,9.3155,421200.0
2009-04-30 14:20:00,12.19,12.22,12.18,12.2,237900.0,9.3155,9.3384,9.3078,9.3231,237900.0
2009-04-30 14:30:00,12.21,12.22,12.17,12.19,140400.0,9.3308,9.3384,9.3002,9.3155,140400.0
2009-04-30 14:40:00,12.2,12.2,12.12,12.16,194200.0,9.3231,9.3231,9.262,9.2925,194200.0
2009-04-30 14:50:00,12.16,12.2,12.14,12.17,173100.0,9.2925,9.3231,9.2773,9.3002,173100.0
2009-04-30 15:00:00,12.17,12.19,12.0,12.05,851900.0,9.3002,9.3155,9.1703,9.2085,851900.0
2009-04-30 15:10:00,12.04,12.09,12.0,12.04,599500.0,9.2008,9.2391,9.1703,9.2008,599500.0
2009-04-30 15:20:00,12.04,12.09,12.02,12.06,427500.0,9.2008,9.2391,9.1856,9.2161,427500.0
2009-04-30 15:30:00,12.06,12.17,12.06,12.16,670500.0,9.2161,9.3002,9.2161,9.2925,670500.0
2009-04-30 15:40:00,12.16,12.18,12.1,12.16,558800.0,9.2925,9.3078,9.2467,9.2925,558800.0
2009-04-30 15:50:00,12.16,12.28,12.12,12.2,2293300.0,9.2925,9.3842,9.262,9.3231,2293300.0
2009-05-01 09:30:00,12.5,12.5,12.2,12.27,653400.0,9.5524,9.5524,9.3231,9.3766,653400.0
2009-05-01 09:40:00,12.27,12.27,11.95,11.96,759100.0,9.3766,9.3766,9.1321,9.1397,759100.0
2009-05-01 09:50:00,11.96,12.08,11.96,12.01,589400.0,9.1397,9.2314,9.1397,9.1779,589400.0
2009-05-01 10:00:00,12.0,12.11,11.96,12.0,537800.0,9.1703,9.2543,9.1397,9.1703,537800.0
2009-05-01 10:10:00,12.0,12.01,11.89,11.9,567600.0,9.1703,9.1779,9.0862,9.0939,567600.0
2009-05-01 10:20:00,11.89,11.98,11.89,11.98,517000.0,9.0862,9.155,9.0862,9.155,517000.0
2009-05-01 10:30:00,11.98,11.99,11.95,11.96,200600.0,9.155,9.1626,9.1321,9.1397,200600.0
2009-05-01 10:40:00,11.95,11.98,11.91,11.98,253600.0,9.1321,9.155,9.1015,9.155,253600.0
2009-05-01 10:50:00,11.97,12.02,11.97,12.02,221500.0,9.1473,9.1856,9.1473,9.1856,221500.0
2009-05-01 11:00:00,12.02,12.09,12.01,12.06,275600.0,9.1856,9.2391,9.1779,9.2161,275600.0
2009-05-01 11:10:00,12.06,12.13,12.06,12.1,338100.0,9.2161,9.2696,9.2161,9.2467,338100.0
2009-05-01 11:20:00,12.1,12.12,12.07,12.08,423900.0,9.2467,9.262,9.2238,9.2314,423900.0
2009-05-01 11:30:00,12.07,12.09,12.05,12.07,117600.0,9.2238,9.2391,9.2085,9.2238,117600.0
2009-05-01 11:40:00,12.06,12.09,12.01,12.03,283600.0,9.2161,9.2391,9.1779,9.1932,283600.0
2009-05-01 11:50:00,12.03,12.04,11.98,11.99,227100.0,9.1932,9.2008,9.155,9.1626,227100.0
2009-05-01 12:00:00,12.0,12.06,11.97,12.06,293600.0,9.1703,9.2161,9.1473,9.2161,293600.0
2009-05-01 12:10:00,12.05,12.14,12.03,12.13,219600.0,9.2085,9.2773,9.1932,9.2696,219600.0
2009-05-01 12:20:00,12.12,12.14,12.05,12.06,170500.0,9.262,9.2773,9.2085,9.2161,170500.0
2009-05-01 12:30:00,12.05,12.13,12.03,12.11,119900.0,9.2085,9.2696,9.1932,9.2543,119900.0
2009-05-01 12:40:00,12.12,12.13,12.08,12.08,136100.0,9.262,9.2696,9.2314,9.2314,136100.0
2009-05-01 12:50:00,12.09,12.14,12.07,12.11,106300.0,9.2391,9.2773,9.2238,9.2543,106300.0
2009-05-01 13:00:00,12.12,12.2,12.11,12.19,301700.0,9.262,9.3231,9.2543,9.3155,301700.0
2009-05-01 13:10:00,12.19,12.25,12.18,12.24,486700.0,9.3155,9.3613,9.3078,9.3537,486700.0
2009-05-01 13:20:00,12.24,12.29,12.24,12.28,306300.0,9.3537,9.3919,9.3537,9.3842,306300.0
2009-05-01 13:30:00,12.28,12.31,12.27,12.29,201800.0,9.3842,9.4072,9.3766,9.3919,201800.0
2009-05-01 13:40:00,12.29,12.34,12.29,12.31,203400.0,9.3919,9.4301,9.3919,9.4072,203400.0
2009-05-01 13:50:00,12.32,12.32,12.27,12.3,231800.0,9.4148,9.4148,9.3766,9.3995,231800.0
2009-05-01 14:00:00,12.3,12.32,12.27,12.29,249800.0,9.3995,9.4148,9.3766,9.3919,249800.0
2009-05-01 14:10:00,12.29,12.29,12.24,12.26,326200.0,9.3919,9.3919,9.3537,9.369,326200.0
2009-05-01 14:20:00,12.26,12.28,12.24,12.25,171000.0,9.369,9.3842,9.3537,9.3613,171000.0
2009-05-01 14:30:00,12.24,12.26,12.22,12.22,236800.0,9.3537,9.369,9.3384,9.3384,236800.0
2009-05-01 14:40:00,12.22,12.23,12.19,12.19,256600.0,9.3384,9.346,9.3155,9.3155,256600.0
2009-05-01 14:50:00,12.2,12.2,12.17,12.18,255300.0,9.3231,9.3231,9.3002,9.3078,255300.0
2009-05-01 15:00:00,12.18,12.21,12.15,12.15,215300.0,9.3078,9.3308,9.2849,9.2849,215300.0
2009-05-01 15:10:00,12.15,12.16,12.08,12.08,400000.0,9.2849,9.2925,9.2314,9.2314,400000.0
2009-05-01 15:20:00,12.08,12.11,12.06,12.09,182000.0,9.2314,9.2543,9.2161,9.2391,182000.0
2009-05-01 15:30:00,12.09,12.12,12.07,12.08,440800.0,9.2391,9.262,9.2238,9.2314,440800.0
2009-05-01 15:40:00,12.09,12.14,12.07,12.09,410900.0,9.2391,9.2773,9.2238,9.2391,410900.0
2009-05-01 15:50:00,12.11,12.18,12.1,12.18,958800.0,9.2543,9.3078,9.2467,9.3078,958800.0
2009-05-04 09:30:00,12.3,12.5,12.24,12.32,818100.0,9.3995,9.5524,9.3537,9.4148,818100.0
2009-05-04 09:40:00,12.32,12.39,12.31,12.34,470000.0,9.4148,9.4683,9.4072,9.4301,470000.0
2009-05-04 09:50:00,12.34,12.39,12.26,12.36,546800.0,9.4301,9.4683,9.369,9.4454,546800.0
2009-05-04 10:00:00,12.38,12.5,12.37,12.48,676600.0,9.4607,9.5524,9.453,9.5371,676600.0
2009-05-04 10:10:00,12.48,12.67,12.47,12.65,756700.0,9.5371,9.6823,9.5294,9.667,756700.0
2009-05-04 10:20:00,12.66,12.77,12.66,12.75,844400.0,9.6746,9.7587,9.6746,9.7434,844400.0
2009-05-04 10:30:00,12.75,12.76,12.64,12.66,433300.0,9.7434,9.7511,9.6594,9.6746,433300.0
2009-05-04 10:40:00,12.67,12.68,12.6,12.68,377900.0,9.6823,9.6899,9.6288,9.6899,377900.0
2009-05-04 10:50:00,12.68,12.73,12.66,12.67,384600.0,9.6899,9.7281,9.6746,9.6823,384600.0
2009-05-04 11:00:00,12.68,12.81,12.68,12.78,280300.0,9.6899,9.7893,9.6899,9.7663,280300.0
2009-05-04 11:10:00,12.78,12.81,12.7,12.71,251400.0,9.7663,9.7893,9.7052,9.7128,251400.0
2009-05-04 11:20:00,12.71,12.72,12.64,12.68,152900.0,9.7128,9.7205,9.6594,9.6899,152900.0
2009-05-04 11:30:00,12.69,12.72,12.65,12.68,279600.0,9.6976,9.7205,9.667,9.6899,279600.0
2009-05-04 11:40:00,12.68,12.74,12.65,12.73,204200.0,9.6899,9.7358,9.667,9.7281,204200.0
2009-05-04 11:50:00,12.72,12.73,12.62,12.68,196600.0,9.7205,9.7281,9.6441,9.6899,196600.0
2009-05-04 12:00:00,12.68,12.78,12.65,12.72,483300.0,9.6899,9.7663,9.667,9.7205,483300.0
2009-05-04 12:10:00,12.72,12.74,12.65,12.69,360200.0,9.7205,9.7358,9.667,9.6976,360200.0
2009-05-04 12:20:00,12.68,12.76,12.67,12.74,298400.0,9.6899,9.7511,9.6823,9.7358,298400.0
2009-05-04 12:30:00,12.75,12.78,12.74,12.75,254400.0,9.7434,9.7663,9.7358,9.7434,254400.0
2009-05-04 12:40:00,12.74,12.79,12.72,12.79,244600.0,9.7358,9.774,9.7205,9.774,244600.0
2009-05-04 12:50:00,12.78,12.79,12.75,12.76,199600.0,9.7663,9.774,9.7434,9.7511,199600.0
2009-05-04 13:00:00,12.76,12.8,12.75,12.78,181100.0,9.7511,9.7816,9.7434,9.7663,181100.0
2009-05-04 13:10:00,12.79,12.81,12.76,12.78,148900.0,9.774,9.7893,9.7511,9.7663,148900.0
2009-05-04 13:20:00,12.78,12.83,12.78,12.82,198600.0,9.7663,9.8046,9.7663,9.7969,198600.0
2009-05-04 13:30:00,12.82,12.88,12.82,12.83,224100.0,9.7969,9.8428,9.7969,9.8046,224100.0
2009-05-04 13:40:00,12.84,12.84,12.78,12.83,360400.0,9.8122,9.8122,9.7663,9.8046,360400.0
2009-05-04 13:50:00,12.83,12.85,12.78,12.81,224600.0,9.8046,9.8198,9.7663,9.7893,224600.0
2009-05-04 14:00:00,12.82,12.83,12.73,12.73,232000.0,9.7969,9.8046,9.7281,9.7281,232000.0
2009-05-04 14:10:00,12.74,12.8,12.71,12.79,265700.0,9.7358,9.7816,9.7128,9.774,265700.0
2009-05-04 14:20:00,12.8,12.82,12.74,12.82,342800.0,9.7816,9.7969,9.7358,9.7969,342800.0
2009-05-04 14:30:00,12.81,12.82,12.77,12.79,363200.0,9.7893,9.7969,9.7587,9.774,363200.0
2009-05-04 14:40:00,12.8,12.82,12.74,12.76,403000.0,9.7816,9.7969,9.7358,9.7511,403000.0
2009-05-04 14:50:00,12.77,12.77,12.7,12.74,321200.0,9.7587,9.7587,9.7052,9.7358,321200.0
2009-05-04 15:00:00,12.75,12.77,12.71,12.73,257900.0,9.7434,9.7587,9.7128,9.7281,257900.0
2009-05-04 15:10:00,12.73,12.76,12.71,12.72,411700.0,9.7281,9.7511,9.7128,9.7205,411700.0
2009-05-04 15:20:00,12.71,12.73,12.68,12.7,312000.0,9.7128,9.7281,9.6899,9.7052,312000.0
2009-05-04 15:30:00,12.71,12.74,12.67,12.71,942500.0,9.7128,9.7358,9.6823,9.7128,942500.0
2009-05-04 15:40:00,12.7,12.74,12.67,12.68,816700.0,9.7052,9.7358,9.6823,9.6899,816700.0
2009-05-04 15:50:00,12.69,12.79,12.68,12.79,2031400.0,9.6976,9.774,9.6899,9.774,2031400.0
2009-05-05 09:30:00,12.76,12.76,12.55,12.61,759900.0,9.7511,9.7511,9.5906,9.6364,759900.0
2009-05-05 09:40:00,12.61,12.64,12.36,12.41,707600.0,9.6364,9.6594,9.4454,9.4836,707600.0
2009-05-05 09:50:00,12.41,12.49,12.32,12.42,795900.0,9.4836,9.5447,9.4148,9.4912,795900.0
2009-05-05 10:00:00,12.42,12.63,12.35,12.53,1176900.0,9.4912,9.6517,9.4377,9.5753,1176900.0
2009-05-05 10:10:00,12.54,12.62,12.5,12.56,763300.0,9.5829,9.6441,9.5524,9.5982,763300.0
2009-05-05 10:20:00,12.55,12.57,12.45,12.53,653000.0,9.5906,9.6059,9.5142,9.5753,653000.0
2009-05-05 10:30:00,12.52,12.52,12.32,12.33,712100.0,9.5677,9.5677,9.4148,9.4225,712100.0
2009-05-05 10:40:00,12.32,12.34,12.25,12.28,677800.0,9.4148,9.4301,9.3613,9.3842,677800.0
2009-05-05 10:50:00,12.28,12.28,12.17,12.24,908400.0,9.3842,9.3842,9.3002,9.3537,908400.0
2009-05-05 11:00:00,12.24,12.25,12.18,12.2,639800.0,9.3537,9.3613,9.3078,9.3231,639800.0
2009-05-05 11:10:00,12.21,12.31,12.2,12.29,503500.0,9.3308,9.4072,9.3231,9.3919,503500.0
2009-05-05 11:20:00,12.28,12.35,12.27,12.29,333900.0,9.3842,9.4377,9.3766,9.3919,333900.0
2009-05-05 11:30:00,12.29,12.33,12.28,12.32,338800.0,9.3919,9.4225,9.3842,9.4148,338800.0
2009-05-05 11:40:00,12.32,12.4,12.32,12.38,304000.0,9.4148,9.476,9.4148,9.4607,304000.0
2009-05-05 11:50:00,12.37,12.4,12.33,12.38,698300.0,9.453,9.476,9.4225,9.4607,698300.0
2009-05-05 12:00:00,12.38,12.41,12.36,12.37,581800.0,9.4607,9.4836,9.4454,9.453,581800.0
2009-05-05 12:10:00,12.38,12.38,12.33,12.33,232400.0,9.4607,9.4607,9.4225,9.4225,232400.0
2009-05-05 12:20:00,12.33,12.34,12.32,12.33,143600.0,9.4225,9.4301,9.4148,9.4225,143600.0
2009-05-05 12:30:00,12.33,12.34,12.23,12.24,271900.0,9.4225,9.4301,9.346,9.3537,271900.0
2009-05-05 12:40:00,12.23,12.26,12.2,12.26,224300.0,9.346,9.369,9.3231,9.369,224300.0
2009-05-05 12:50:00,12.26,12.28,12.25,12.27,200300.0,9.369,9.3842,9.3613,9.3766,200300.0
2009-05-05 13:00:00,12.26,12.34,12.25,12.34,230700.0,9.369,9.4301,9.3613,9.4301,230700.0
2009-05-05 13:10:00,12.34,12.34,12.24,12.26,254700.0,9.4301,9.4301,9.3537,9.369,254700.0
2009-05-05 13:20:00,12.27,12.28,12.19,12.19,529300.0,9.3766,9.3842,9.3155,9.3155,529300.0
2009-05-05 13:30:00,12.2,12.23,12.18,12.21,572500.0,9.3231,9.346,9.3078,9.3308,572500.0
2009-05-05 13:40:00,12.21,12.24,12.16,12.18,270700.0,9.3308,9.3537,9.2925,9.3078,270700.0
2009-05-05 13:50:00,12.19,12.21,12.18,12.19,297000.0,9.3155,9.3308,9.3078,9.3155,297000.0
2009-05-05 14:00:00,12.2,12.24,12.19,12.24,101100.0,9.3231,9.3537,9.3155,9.3537,101100.0
2009-05-05 14:10:00,12.24,12.29,12.22,12.22,287900.0,9.3537,9.3919,9.3384,9.3384,287900.0
2009-05-05 14:20:00,12.23,12.23,12.16,12.16,253300.0,9.346,9.346,9.2925,9.2925,253300.0
2009-05-05 14:30:00,12.17,12.2,12.16,12.18,243200.0,9.3002,9.3231,9.2925,9.3078,243200.0
2009-05-05 14:40:00,12.19,12.22,12.17,12.21,281700.0,9.3155,9.3384,9.3002,9.3308,281700.0
2009-05-05 14:50:00,12.22,12.24,12.19,12.19,298300.0,9.3384,9.3537,9.3155,9.3155,298300.0
2009-05-05 15:00:00,12.19,12.28,12.18,12.26,415900.0,9.3155,9.3842,9.3078,9.369,415900.0
2009-05-05 15:10:00,12.26,12.28,12.22,12.27,361100.0,9.369,9.3842,9.3384,9.3766,361100.0
2009-05-05 15:20:00,12.27,12.3,12.23,12.28,553200.0,9.3766,9.3995,9.346,9.3842,553200.0
2009-05-05 15:30:00,12.27,12.35,12.27,12.34,432000.0,9.3766,9.4377,9.3766,9.4301,432000.0
2009-05-05 15:40:00,12.33,12.38,12.31,12.35,425800.0,9.4225,9.4607,9.4072,9.4377,425800.0
2009-05-05 15:50:00,12.35,12.88,12.32,12.42,1399700.0,9.4377,9.8428,9.4148,9.4912,1399700.0
2009-05-06 09:30:00,12.6,12.6,12.39,12.56,782900.0,9.6288,9.6288,9.4683,9.5982,782900.0
2009-05-06 09:40:00,12.56,12.61,12.47,12.59,994000.0,9.5982,9.6364,9.5294,9.6211,994000.0
2009-05-06 09:50:00,12.58,12.79,12.55,12.71,1150700.0,9.6135,9.774,9.5906,9.7128,1150700.0
2009-05-06 10:00:00,12.71,12.73,12.5,12.51,1044400.0,9.7128,9.7281,9.5524,9.56,1044400.0
2009-05-06 10:10:00,12.5,12.57,12.44,12.48,714900.0,9.5524,9.6059,9.5065,9.5371,714900.0
2009-05-06 10:20:00,12.48,12.51,12.31,12.33,398800.0,9.5371,9.56,9.4072,9.4225,398800.0
2009-05-06 10:30:00,12.32,12.44,12.28,12.43,512400.0,9.4148,9.5065,9.3842,9.4989,512400.0
2009-05-06 10:40:00,12.42,12.45,12.36,12.36,278800.0,9.4912,9.5142,9.4454,9.4454,278800.0
2009-05-06 10:50:00,12.36,12.5,12.36,12.49,307500.0,9.4454,9.5524,9.4454,9.5447,307500.0
2009-05-06 11:00:00,12.49,12.49,12.42,12.47,265500.0,9.5447,9.5447,9.4912,9.5294,265500.0
2009-05-06 11:10:00,12.48,12.5,12.38,12.39,315800.0,9.5371,9.5524,9.4607,9.4683,315800.0
2009-05-06 11:20:00,12.38,12.47,12.38,12.44,352200.0,9.4607,9.5294,9.4607,9.5065,352200.0
2009-05-06 11:30:00,12.44,12.48,12.41,12.48,277000.0,9.5065,9.5371,9.4836,9.5371,277000.0
2009-05-06 11:40:00,12.47,12.47,12.42,12.43,100800.0,9.5294,9.5294,9.4912,9.4989,100800.0
2009-05-06 11:50:00,12.43,12.5,12.43,12.5,305200.0,9.4989,9.5524,9.4989,9.5524,305200.0
2009-05-06 12:00:00,12.5,12.51,12.47,12.51,297100.0,9.5524,9.56,9.5294,9.56,297100.0
2009-05-06 12:10:00,12.52,12.6,12.52,12.58,232600.0,9.5677,9.6288,9.5677,9.6135,232600.0
2009-05-06 12:20:00,12.58,12.65,12.56,12.65,324800.0,9.6135,9.667,9.5982,9.667,324800.0
2009-05-06 12:30:00,12.65,12.65,12.55,12.55,212400.0,9.667,9.667,9.5906,9.5906,212400.0
2009-05-06 12:40:00,12.55,12.58,12.55,12.58,104000.0,9.5906,9.6135,9.5906,9.6135,104000.0
2009-05-06 12:50:00,12.57,12.59,12.51,12.52,172700.0,9.6059,9.6211,9.56,9.5677,172700.0
2009-05-06 13:00:00,12.52,12.53,12.49,12.51,223900.0,9.5677,9.5753,9.5447,9.56,223900.0
2009-05-06 13:10:00,12.5,12.57,12.49,12.56,203500.0,9.5524,9.6059,9.5447,9.5982,203500.0
2009-05-06 13:20:00,12.56,12.56,12.42,12.44,460900.0,9.5982,9.5982,9.4912,9.5065,460900.0
2009-05-06 13:30:00,12.42,12.49,12.41,12.49,330500.0,9.4912,9.5447,9.4836,9.5447,330500.0
2009-05-06 13:40:00,12.48,12.53,12.47,12.5,257700.0,9.5371,9.5753,9.5294,9.5524,257700.0
2009-05-06 13:50:00,12.5,12.58,12.48,12.58,211600.0,9.5524,9.6135,9.5371,9.6135,211600.0
2009-05-06 14:00:00,12.58,12.6,12.56,12.59,257600.0,9.6135,9.6288,9.5982,9.6211,257600.0
2009-05-06 14:10:00,12.59,12.61,12.57,12.59,227200.0,9.6211,9.6364,9.6059,9.6211,227200.0
2009-05-06 14:20:00,12.58,12.69,12.58,12.68,466900.0,9.6135,9.6976,9.6135,9.6899,466900.0
2009-05-06 14:30:00,12.68,12.72,12.65,12.68,442400.0,9.6899,9.7205,9.667,9.6899,442400.0
2009-05-06 14:40:00,12.68,12.7,12.63,12.7,448000.0,9.6899,9.7052,9.6517,9.7052,448000.0
2009-05-06 14:50:00,12.7,12.71,12.64,12.68,342200.0,9.7052,9.7128,9.6594,9.6899,342200.0
2009-05-06 15:00:00,12.67,12.73,12.67,12.71,629300.0,9.6823,9.7281,9.6823,9.7128,629300.0
2009-05-06 15:10:00,12.7,12.7,12.64,12.65,648000.0,9.7052,9.7052,9.6594,9.667,648000.0
2009-05-06 15:20:00,12.65,12.68,12.61,12.66,598300.0,9.667,9.6899,9.6364,9.6746,598300.0
2009-05-06 15:30:00,12.65,12.68,12.59,12.62,799300.0,9.667,9.6899,9.6211,9.6441,799300.0
2009-05-06 15:40:00,12.61,12.69,12.61,12.69,732000.0,9.6364,9.6976,9.6364,9.6976,732000.0
2009-05-06 15:50:00,12.68,12.7,12.63,12.68,1267300.0,9.6899,9.7052,9.6517,9.6899,1267300.0
2009-05-07 09:30:00,12.8,12.81,12.53,12.59,660900.0,9.7816,9.7893,9.5753,9.6211,660900.0
2009-05-07 09:40:00,12.58,12.6,12.23,12.23,1065400.0,9.6135,9.6288,9.346,9.346,1065400.0
2009-05-07 09:50:00,12.24,12.28,12.02,12.06,1481800.0,9.3537,9.3842,9.1856,9.2161,1481800.0
2009-05-07 10:00:00,12.07,12.17,11.93,12.1,1001800.0,9.2238,9.3002,9.1168,9.2467,1001800.0
2009-05-07 10:10:00,12.09,12.14,11.99,12.11,782500.0,9.2391,9.2773,9.1626,9.2543,782500.0
2009-05-07 10:20:00,12.1,12.14,11.93,11.95,703400.0,9.2467,9.2773,9.1168,9.1321,703400.0
2009-05-07 10:30:00,11.95,11.97,11.71,11.8,2262800.0,9.1321,9.1473,8.9487,9.0174,2262800.0
2009-05-07 10:40:00,11.79,11.8,11.71,11.8,1042700.0,9.0098,9.0174,8.9487,9.0174,1042700.0
2009-05-07 10:50:00,11.8,11.86,11.76,11.84,650900.0,9.0174,9.0633,8.9869,9.048,650900.0
2009-05-07 11:00:00,11.84,11.89,11.73,11.74,583600.0,9.048,9.0862,8.9639,8.9716,583600.0
2009-05-07 11:10:00,11.75,11.75,11.64,11.65,534900.0,8.9792,8.9792,8.8952,8.9028,534900.0
2009-05-07 11:20:00,11.65,11.75,11.64,11.74,540700.0,8.9028,8.9792,8.8952,8.9716,540700.0
2009-05-07 11:30:00,11.74,11.82,11.73,11.78,387500.0,8.9716,9.0327,8.9639,9.0022,387500.0
2009-05-07 11:40:00,11.78,11.81,11.76,11.77,277900.0,9.0022,9.0251,8.9869,8.9945,277900.0
2009-05-07 11:50:00,11.77,11.91,11.77,11.91,319900.0,8.9945,9.1015,8.9945,9.1015,319900.0
2009-05-07 12:00:00,11.91,11.96,11.85,11.86,633600.0,9.1015,9.1397,9.0556,9.0633,633600.0
2009-05-07 12:10:00,11.85,11.89,11.84,11.86,292100.0,9.0556,9.0862,9.048,9.0633,292100.0
2009-05-07 12:20:00,11.87,11.91,11.85,11.86,401200.0,9.0709,9.1015,9.0556,9.0633,401200.0
2009-05-07 12:30:00,11.87,11.89,11.83,11.89,90400.0,9.0709,9.0862,9.0404,9.0862,90400.0
2009-05-07 12:40:00,11.88,12.02,11.88,12.0,758800.0,9.0786,9.1856,9.0786,9.1703,758800.0
2009-05-07 12:50:00,11.99,12.02,11.97,12.02,224400.0,9.1626,9.1856,9.1473,9.1856,224400.0
2009-05-07 13:00:00,12.02,12.02,11.96,12.0,326300.0,9.1856,9.1856,9.1397,9.1703,326300.0
2009-05-07 13:10:00,12.0,12.01,11.92,11.92,204600.0,9.1703,9.1779,9.1091,9.1091,204600.0
2009-05-07 13:20:00,11.93,11.94,11.83,11.84,506300.0,9.1168,9.1244,9.0404,9.048,506300.0
2009-05-07 13:30:00,11.84,11.85,11.78,11.78,293700.0,9.048,9.0556,9.0022,9.0022,293700.0
2009-05-07 13:40:00,11.78,11.78,11.7,11.73,328000.0,9.0022,9.0022,8.941,8.9639,328000.0
2009-05-07 13:50:00,11.72,11.75,11.71,11.73,461700.0,8.9563,8.9792,8.9487,8.9639,461700.0
2009-05-07 14:00:00,11.73,11.74,11.7,11.7,568200.0,8.9639,8.9716,8.941,8.941,568200.0
2009-05-07 14:10:00,11.7,11.71,11.64,11.67,567500.0,8.941,8.9487,8.8952,8.9181,567500.0
2009-05-07 14:20:00,11.67,11.73,11.66,11.73,388500.0,8.9181,8.9639,8.9105,8.9639,388500.0
2009-05-07 14:30:00,11.72,11.74,11.65,11.65,572900.0,8.9563,8.9716,8.9028,8.9028,572900.0
2009-05-07 14:40:00,11.65,11.7,11.64,11.68,454800.0,8.9028,8.941,8.8952,8.9257,454800.0
2009-05-07 14:50:00,11.69,11.78,11.69,11.72,677100.0,8.9334,9.0022,8.9334,8.9563,677100.0
2009-05-07 15:00:00,11.72,11.79,11.7,11.7,620400.0,8.9563,9.0098,8.941,8.941,620400.0
2009-05-07 15:10:00,11.71,11.77,11.69,11.76,365100.0,8.9487,8.9945,8.9334,8.9869,365100.0
2009-05-07 15:20:00,11.76,11.83,11.75,11.79,397700.0,8.9869,9.0404,8.9792,9.0098,397700.0
2009-05-07 15:30:00,11.79,11.79,11.7,11.78,951300.0,9.0098,9.0098,8.941,9.0022,951300.0
2009-05-07 15:40:00,11.77,11.81,11.72,11.8,1021700.0,8.9945,9.0251,8.9563,9.0174,1021700.0
2009-05-07 15:50:00,11.8,12.4,11.78,11.85,1797400.0,9.0174,9.476,9.0022,9.0556,1797400.0
2009-05-08 09:30:00,12.07,12.1,11.72,11.72,1085300.0,9.2238,9.2467,8.9563,8.9563,1085300.0
2009-05-08 09:40:00,11.72,12.08,11.72,12.0,947500.0,8.9563,9.2314,8.9563,9.1703,947500.0
2009-05-08 09:50:00,12.0,12.02,11.81,11.83,790800.0,9.1703,9.1856,9.0251,9.0404,790800.0
2009-05-08 10:00:00,11.83,11.86,11.74,11.81,715700.0,9.0404,9.0633,8.9716,9.0251,715700.0
2009-05-08 10:10:00,11.79,11.81,11.6,11.69,958900.0,9.0098,9.0251,8.8646,8.9334,958900.0
2009-05-08 10:20:00,11.68,11.69,11.47,11.49,1124000.0,8.9257,8.9334,8.7653,8.7805,1124000.0
2009-05-08 10:30:00,11.49,11.53,11.41,11.48,874500.0,8.7805,8.8111,8.7194,8.7729,874500.0
2009-05-08 10:40:00,11.48,11.49,11.44,11.49,458200.0,8.7729,8.7805,8.7423,8.7805,458200.0
2009-05-08 10:50:00,11.49,11.52,11.43,11.52,521500.0,8.7805,8.8035,8.7347,8.8035,521500.0
2009-05-08 11:00:00,11.52,11.7,11.51,11.69,449100.0,8.8035,8.941,8.7958,8.9334,449100.0
2009-05-08 11:10:00,11.69,11.73,11.64,11.73,394900.0,8.9334,8.9639,8.8952,8.9639,394900.0
2009-05-08 11:20:00,11.74,11.74,11.65,11.65,323800.0,8.9716,8.9716,8.9028,8.9028,323800.0
2009-05-08 11:30:00,11.65,11.67,11.62,11.62,229400.0,8.9028,8.9181,8.8799,8.8799,229400.0
2009-05-08 11:40:00,11.62,11.7,11.62,11.67,225900.0,8.8799,8.941,8.8799,8.9181,225900.0
2009-05-08 11:50:00,11.67,11.74,11.66,11.74,126200.0,8.9181,8.9716,8.9105,8.9716,126200.0
2009-05-08 12:00:00,11.75,11.78,11.72,11.75,297300.0,8.9792,9.0022,8.9563,8.9792,297300.0
2009-05-08 12:10:00,11.75,11.88,11.75,11.88,692200.0,8.9792,9.0786,8.9792,9.0786,692200.0
2009-05-08 12:20:00,11.88,11.9,11.83,11.84,291500.0,9.0786,9.0939,9.0404,9.048,291500.0
2009-05-08 12:30:00,11.84,11.86,11.79,11.84,238800.0,9.048,9.0633,9.0098,9.048,238800.0
2009-05-08 12:40:00,11.84,11.91,11.84,11.88,422300.0,9.048,9.1015,9.048,9.0786,422300.0
2009-05-08 12:50:00,11.87,11.91,11.84,11.86,353500.0,9.0709,9.1015,9.048,9.0633,353500.0
2009-05-08 13:00:00,11.86,11.91,11.84,11.87,223600.0,9.0633,9.1015,9.048,9.0709,223600.0
2009-05-08 13:10:00,11.86,11.88,11.82,11.84,188700.0,9.0633,9.0786,9.0327,9.048,188700.0
2009-05-08 13:20:00,11.84,11.87,11.81,11.83,213300.0,9.048,9.0709,9.0251,9.0404,213300.0
2009-05-08 13:30:00,11.82,11.83,11.75,11.78,273100.0,9.0327,9.0404,8.9792,9.0022,273100.0
2009-05-08 13:40:00,11.78,11.79,11.69,11.74,314400.0,9.0022,9.0098,8.9334,8.9716,314400.0
2009-05-08 13:50:00,11.74,11.74,11.68,11.69,97100.0,8.9716,8.9716,8.9257,8.9334,97100.0
2009-05-08 14:00:00,11.7,11.78,11.7,11.77,214300.0,8.941,9.0022,8.941,8.9945,214300.0
2009-05-08 14:10:00,11.76,11.82,11.76,11.8,293300.0,8.9869,9.0327,8.9869,9.0174,293300.0
2009-05-08 14:20:00,11.8,11.85,11.79,11.8,337500.0,9.0174,9.0556,9.0098,9.0174,337500.0
2009-05-08 14:30:00,11.79,11.85,11.79,11.83,523800.0,9.0098,9.0556,9.0098,9.0404,523800.0
2009-05-08 14:40:00,11.84,11.91,11.82,11.9,371100.0,9.048,9.1015,9.0327,9.0939,371100.0
2009-05-08 14:50:00,11.9,11.94,11.86,11.91,682700.0,9.0939,9.1244,9.0633,9.1015,682700.0
2009-05-08 15:00:00,11.91,11.93,11.86,11.88,379600.0,9.1015,9.1168,9.0633,9.0786,379600.0
2009-05-08 15:10:00,11.88,11.89,11.82,11.86,557600.0,9.0786,9.0862,9.0327,9.0633,557600.0
2009-05-08 15:20:00,11.85,11.93,11.85,11.91,554500.0,9.0556,9.1168,9.0556,9.1015,554500.0
2009-05-08 15:30:00,11.91,11.91,11.83,11.83,462300.0,9.1015,9.1015,9.0404,9.0404,462300.0
2009-05-08 15:40:00,11.83,11.9,11.82,11.89,498600.0,9.0404,9.0939,9.0327,9.0862,498600.0
2009-05-08 15:50:00,11.89,11.91,11.83,11.87,1408700.0,9.0862,9.1015,9.0404,9.0709,1408700.0
2009-05-11 09:30:00,11.75,11.79,11.56,11.6,1002600.0,8.9792,9.0098,8.834,8.8646,1002600.0
2009-05-11 09:40:00,11.6,11.65,11.5,11.5,1280000.0,8.8646,8.9028,8.7882,8.7882,1280000.0
2009-05-11 09:50:00,11.5,11.67,11.48,11.65,1111700.0,8.7882,8.9181,8.7729,8.9028,1111700.0
2009-05-11 10:00:00,11.66,11.78,11.64,11.78,591800.0,8.9105,9.0022,8.8952,9.0022,591800.0
2009-05-11 10:10:00,11.78,11.97,11.77,11.89,1226500.0,9.0022,9.1473,8.9945,9.0862,1226500.0
2009-05-11 10:20:00,11.88,11.95,11.87,11.88,581800.0,9.0786,9.1321,9.0709,9.0786,581800.0
2009-05-11 10:30:00,11.89,12.06,11.85,11.99,802700.0,9.0862,9.2161,9.0556,9.1626,802700.0
2009-05-11 10:40:00,11.99,12.06,11.98,12.01,770000.0,9.1626,9.2161,9.155,9.1779,770000.0
2009-05-11 10:50:00,12.02,12.03,11.85,11.87,559300.0,9.1856,9.1932,9.0556,9.0709,559300.0
2009-05-11 11:00:00,11.87,11.93,11.85,11.92,414000.0,9.0709,9.1168,9.0556,9.1091,414000.0
2009-05-11 11:10:00,11.92,12.08,11.91,12.06,416800.0,9.1091,9.2314,9.1015,9.2161,416800.0
2009-05-11 11:20:00,12.06,12.08,11.95,11.98,331800.0,9.2161,9.2314,9.1321,9.155,331800.0
2009-05-11 11:30:00,11.98,12.01,11.86,11.86,434400.0,9.155,9.1779,9.0633,9.0633,434400.0
2009-05-11 11:40:00,11.86,11.9,11.84,11.9,324700.0,9.0633,9.0939,9.048,9.0939,324700.0
2009-05-11 11:50:00,11.91,11.92,11.88,11.9,275500.0,9.1015,9.1091,9.0786,9.0939,275500.0
2009-05-11 12:00:00,11.9,11.94,11.84,11.9,275500.0,9.0939,9.1244,9.048,9.0939,275500.0
2009-05-11 12:10:00,11.9,11.94,11.86,11.93,531700.0,9.0939,9.1244,9.0633,9.1168,531700.0
2009-05-11 12:20:00,11.94,11.95,11.87,11.88,265900.0,9.1244,9.1321,9.0709,9.0786,265900.0
2009-05-11 12:30:00,11.88,11.9,11.85,11.86,189600.0,9.0786,9.0939,9.0556,9.0633,189600.0
2009-05-11 12:40:00,11.86,11.91,11.86,11.89,387400.0,9.0633,9.1015,9.0633,9.0862,387400.0
2009-05-11 12:50:00,11.89,11.89,11.84,11.86,110300.0,9.0862,9.0862,9.048,9.0633,110300.0
2009-05-11 13:00:00,11.86,11.86,11.8,11.83,389000.0,9.0633,9.0633,9.0174,9.0404,389000.0
2009-05-11 13:10:00,11.83,11.89,11.83,11.88,193200.0,9.0404,9.0862,9.0404,9.0786,193200.0
2009-05-11 13:20:00,11.89,11.9,11.84,11.85,142900.0,9.0862,9.0939,9.048,9.0556,142900.0
2009-05-11 13:30:00,11.84,11.94,11.82,11.94,385700.0,9.048,9.1244,9.0327,9.1244,385700.0
2009-05-11 13:40:00,11.93,11.95,11.91,11.94,240300.0,9.1168,9.1321,9.1015,9.1244,240300.0
2009-05-11 13:50:00,11.94,11.96,11.9,11.9,233200.0,9.1244,9.1397,9.0939,9.0939,233200.0
2009-05-11 14:00:00,11.9,11.91,11.85,11.87,358500.0,9.0939,9.1015,9.0556,9.0709,358500.0
2009-05-11 14:10:00,11.88,11.91,11.85,11.87,350300.0,9.0786,9.1015,9.0556,9.0709,350300.0
2009-05-11 14:20:00,11.87,11.9,11.85,11.89,232200.0,9.0709,9.0939,9.0556,9.0862,232200.0
2009-05-11 14:30:00,11.88,11.92,11.87,11.89,244900.0,9.0786,9.1091,9.0709,9.0862,244900.0
2009-05-11 14:40:00,11.89,11.93,11.88,11.93,242400.0,9.0862,9.1168,9.0786,9.1168,242400.0
2009-05-11 14:50:00,11.94,11.94,11.87,11.91,285200.0,9.1244,9.1244,9.0709,9.1015,285200.0
2009-05-11 15:00:00,11.91,11.91,11.84,11.85,388100.0,9.1015,9.1015,9.048,9.0556,388100.0
2009-05-11 15:10:00,11.85,11.89,11.82,11.85,406800.0,9.0556,9.0862,9.0327,9.0556,406800.0
2009-05-11 15:20:00,11.85,11.88,11.8,11.83,367400.0,9.0556,9.0786,9.0174,9.0404,367400.0
2009-05-11 15:30:00,11.82,11.83,11.77,11.79,589500.0,9.0327,9.0404,8.9945,9.0098,589500.0
2009-05-11 15:40:00,11.78,11.85,11.78,11.82,864000.0,9.0022,9.0556,9.0022,9.0327,864000.0
2009-05-11 15:50:00,11.81,11.86,11.75,11.78,1123300.0,9.0251,9.0633,8.9792,9.0022,1123300.0
2009-05-12 09:30:00,11.93,11.93,11.65,11.69,1036800.0,9.1644,9.1644,8.9493,8.9801,1036800.0
2009-05-12 09:40:00,11.69,11.72,11.53,11.54,720900.0,8.9801,9.0031,8.8572,8.8648,720900.0
2009-05-12 09:50:00,11.54,11.55,11.38,11.41,1256800.0,8.8648,8.8725,8.7419,8.765,1256800.0
2009-05-12 10:00:00,11.41,11.5,11.4,11.43,756200.0,8.765,8.8341,8.7573,8.7803,756200.0
2009-05-12 10:10:00,11.43,11.45,11.36,11.37,513300.0,8.7803,8.7957,8.7266,8.7342,513300.0
2009-05-12 10:20:00,11.37,11.43,11.34,11.42,783500.0,8.7342,8.7803,8.7112,8.7727,783500.0
2009-05-12 10:30:00,11.42,11.42,11.3,11.33,691100.0,8.7727,8.7727,8.6805,8.7035,691100.0
2009-05-12 10:40:00,11.33,11.49,11.32,11.49,955300.0,8.7035,8.8264,8.6958,8.8264,955300.0
2009-05-12 10:50:00,11.49,11.5,11.37,11.43,540600.0,8.8264,8.8341,8.7342,8.7803,540600.0
2009-05-12 11:00:00,11.44,11.44,11.36,11.39,253900.0,8.788,8.788,8.7266,8.7496,253900.0
2009-05-12 11:10:00,11.39,11.44,11.33,11.39,818100.0,8.7496,8.788,8.7035,8.7496,818100.0
2009-05-12 11:20:00,11.4,11.42,11.3,11.32,559200.0,8.7573,8.7727,8.6805,8.6958,559200.0
2009-05-12 11:30:00,11.32,11.35,11.29,11.31,532100.0,8.6958,8.7189,8.6728,8.6882,532100.0
2009-05-12 11:40:00,11.31,11.33,11.23,11.25,735600.0,8.6882,8.7035,8.6267,8.6421,735600.0
2009-05-12 11:50:00,11.26,11.26,11.15,11.22,693100.0,8.6497,8.6497,8.5652,8.619,693100.0
2009-05-12 12:00:00,11.22,11.28,11.19,11.21,517300.0,8.619,8.6651,8.596,8.6113,517300.0
2009-05-12 12:10:00,11.2,11.27,11.2,11.24,786100.0,8.6037,8.6574,8.6037,8.6344,786100.0
2009-05-12 12:20:00,11.23,11.25,11.2,11.25,189600.0,8.6267,8.6421,8.6037,8.6421,189600.0
2009-05-12 12:30:00,11.25,11.27,11.21,11.23,221000.0,8.6421,8.6574,8.6113,8.6267,221000.0
2009-05-12 12:40:00,11.23,11.27,11.21,11.26,337600.0,8.6267,8.6574,8.6113,8.6497,337600.0
2009-05-12 12:50:00,11.25,11.26,11.21,11.22,373000.0,8.6421,8.6497,8.6113,8.619,373000.0
2009-05-12 13:00:00,11.22,11.29,11.21,11.27,257600.0,8.619,8.6728,8.6113,8.6574,257600.0
2009-05-12 13:10:00,11.27,11.29,11.2,11.21,575800.0,8.6574,8.6728,8.6037,8.6113,575800.0
2009-05-12 13:20:00,11.2,11.3,11.2,11.28,498100.0,8.6037,8.6805,8.6037,8.6651,498100.0
2009-05-12 13:30:00,11.29,11.36,11.27,11.36,406900.0,8.6728,8.7266,8.6574,8.7266,406900.0
2009-05-12 13:40:00,11.37,11.37,11.33,11.35,288500.0,8.7342,8.7342,8.7035,8.7189,288500.0
2009-05-12 13:50:00,11.34,11.37,11.31,11.34,501200.0,8.7112,8.7342,8.6882,8.7112,501200.0
2009-05-12 14:00:00,11.33,11.37,11.31,11.37,216900.0,8.7035,8.7342,8.6882,8.7342,216900.0
2009-05-12 14:10:00,11.37,11.38,11.31,11.35,249700.0,8.7342,8.7419,8.6882,8.7189,249700.0
2009-05-12 14:20:00,11.35,11.39,11.27,11.3,667500.0,8.7189,8.7496,8.6574,8.6805,667500.0
2009-05-12 14:30:00,11.3,11.34,11.25,11.34,372700.0,8.6805,8.7112,8.6421,8.7112,372700.0
2009-05-12 14:40:00,11.34,11.37,11.3,11.34,346100.0,8.7112,8.7342,8.6805,8.7112,346100.0
2009-05-12 14:50:00,11.33,11.4,11.33,11.35,342500.0,8.7035,8.7573,8.7035,8.7189,342500.0
2009-05-12 15:00:00,11.36,11.48,11.35,11.46,806800.0,8.7266,8.8187,8.7189,8.8034,806800.0
2009-05-12 15:10:00,11.47,11.52,11.43,11.49,1117900.0,8.8111,8.8495,8.7803,8.8264,1117900.0
2009-05-12 15:20:00,11.49,11.59,11.47,11.58,754900.0,8.8264,8.9032,8.8111,8.8956,754900.0
2009-05-12 15:30:00,11.57,11.58,11.48,11.49,1507500.0,8.8879,8.8956,8.8187,8.8264,1507500.0
2009-05-12 15:40:00,11.49,11.5,11.43,11.49,1314700.0,8.8264,8.8341,8.7803,8.8264,1314700.0
2009-05-12 15:50:00,11.48,11.54,11.45,11.49,2284500.0,8.8187,8.8648,8.7957,8.8264,2284500.0
2009-05-13 09:30:00,11.12,11.37,11.05,11.13,3012600.0,8.5422,8.7342,8.4884,8.5499,3012600.0
2009-05-13 09:40:00,11.14,11.14,11.02,11.06,2049900.0,8.5576,8.5576,8.4654,8.4961,2049900.0
2009-05-13 09:50:00,11.05,11.1,11.02,11.04,1367800.0,8.4884,8.5268,8.4654,8.4807,1367800.0
2009-05-13 10:00:00,11.04,11.06,10.91,11.01,2255000.0,8.4807,8.4961,8.3809,8.4577,2255000.0
2009-05-13 10:10:00,11.01,11.24,10.99,11.13,1557500.0,8.4577,8.6344,8.4423,8.5499,1557500.0
2009-05-13 10:20:00,11.13,11.15,10.99,11.04,1236400.0,8.5499,8.5652,8.4423,8.4807,1236400.0
2009-05-13 10:30:00,11.03,11.06,10.93,10.94,1324700.0,8.4731,8.4961,8.3962,8.4039,1324700.0
2009-05-13 10:40:00,10.94,10.94,10.76,10.82,1581100.0,8.4039,8.4039,8.2657,8.3117,1581100.0
2009-05-13 10:50:00,10.81,10.91,10.78,10.81,674800.0,8.3041,8.3809,8.281,8.3041,674800.0
2009-05-13 11:00:00,10.81,10.87,10.78,10.81,454200.0,8.3041,8.3502,8.281,8.3041,454200.0
2009-05-13 11:10:00,10.8,10.9,10.8,10.9,527400.0,8.2964,8.3732,8.2964,8.3732,527400.0
2009-05-13 11:20:00,10.89,10.95,10.88,10.94,441800.0,8.3655,8.4116,8.3578,8.4039,441800.0
2009-05-13 11:30:00,10.94,10.96,10.81,10.81,563800.0,8.4039,8.4193,8.3041,8.3041,563800.0
2009-05-13 11:40:00,10.81,10.86,10.8,10.86,436000.0,8.3041,8.3425,8.2964,8.3425,436000.0
2009-05-13 11:50:00,10.86,10.86,10.83,10.83,133800.0,8.3425,8.3425,8.3194,8.3194,133800.0
2009-05-13 12:00:00,10.83,10.87,10.82,10.86,234400.0,8.3194,8.3502,8.3117,8.3425,234400.0
2009-05-13 12:10:00,10.85,10.97,10.85,10.95,625600.0,8.3348,8.427,8.3348,8.4116,625600.0
2009-05-13 12:20:00,10.95,10.97,10.88,10.9,352500.0,8.4116,8.427,8.3578,8.3732,352500.0
2009-05-13 12:30:00,10.9,10.9,10.85,10.89,126700.0,8.3732,8.3732,8.3348,8.3655,126700.0
2009-05-13 12:40:00,10.88,10.93,10.87,10.88,210100.0,8.3578,8.3962,8.3502,8.3578,210100.0
2009-05-13 12:50:00,10.89,10.89,10.85,10.85,146400.0,8.3655,8.3655,8.3348,8.3348,146400.0
2009-05-13 13:00:00,10.86,10.86,10.8,10.81,219400.0,8.3425,8.3425,8.2964,8.3041,219400.0
2009-05-13 13:10:00,10.81,10.89,10.8,10.87,229200.0,8.3041,8.3655,8.2964,8.3502,229200.0
2009-05-13 13:20:00,10.86,10.9,10.85,10.89,211200.0,8.3425,8.3732,8.3348,8.3655,211200.0
2009-05-13 13:30:00,10.89,10.94,10.85,10.93,405300.0,8.3655,8.4039,8.3348,8.3962,405300.0
2009-05-13 13:40:00,10.94,10.98,10.93,10.94,402100.0,8.4039,8.4347,8.3962,8.4039,402100.0
2009-05-13 13:50:00,10.94,11.03,10.94,11.01,435100.0,8.4039,8.4731,8.4039,8.4577,435100.0
2009-05-13 14:00:00,11.01,11.03,10.93,10.94,316900.0,8.4577,8.4731,8.3962,8.4039,316900.0
2009-05-13 14:10:00,10.94,10.99,10.9,10.92,267400.0,8.4039,8.4423,8.3732,8.3886,267400.0
2009-05-13 14:20:00,10.91,10.92,10.86,10.89,511100.0,8.3809,8.3886,8.3425,8.3655,511100.0
2009-05-13 14:30:00,10.88,10.93,10.87,10.92,253700.0,8.3578,8.3962,8.3502,8.3886,253700.0
2009-05-13 14:40:00,10.93,10.94,10.88,10.91,443200.0,8.3962,8.4039,8.3578,8.3809,443200.0
2009-05-13 14:50:00,10.9,10.99,10.9,10.99,289600.0,8.3732,8.4423,8.3732,8.4423,289600.0
2009-05-13 15:00:00,10.99,11.0,10.91,10.93,345400.0,8.4423,8.45,8.3809,8.3962,345400.0
2009-05-13 15:10:00,10.93,10.95,10.88,10.93,409800.0,8.3962,8.4116,8.3578,8.3962,409800.0
2009-05-13 15:20:00,10.94,10.97,10.89,10.9,547200.0,8.4039,8.427,8.3655,8.3732,547200.0
2009-05-13 15:30:00,10.91,10.98,10.9,10.93,944300.0,8.3809,8.4347,8.3732,8.3962,944300.0
2009-05-13 15:40:00,10.92,11.02,10.9,10.97,1443600.0,8.3886,8.4654,8.3732,8.427,1443600.0
2009-05-13 15:50:00,10.96,10.99,10.92,10.97,2170500.0,8.4193,8.4423,8.3886,8.427,2170500.0
2009-05-14 09:30:00,11.04,11.3,10.95,11.2,940200.0,8.4807,8.6805,8.4116,8.6037,940200.0
2009-05-14 09:40:00,11.2,11.31,11.19,11.19,618000.0,8.6037,8.6882,8.596,8.596,618000.0
2009-05-14 09:50:00,11.19,11.19,11.06,11.16,462700.0,8.596,8.596,8.4961,8.5729,462700.0
2009-05-14 10:00:00,11.17,11.33,11.17,11.27,440300.0,8.5806,8.7035,8.5806,8.6574,440300.0
2009-05-14 10:10:00,11.27,11.35,11.18,11.21,431500.0,8.6574,8.7189,8.5883,8.6113,431500.0
2009-05-14 10:20:00,11.21,11.3,11.18,11.22,272700.0,8.6113,8.6805,8.5883,8.619,272700.0
2009-05-14 10:30:00,11.22,11.33,11.21,11.27,312400.0,8.619,8.7035,8.6113,8.6574,312400.0
2009-05-14 10:40:00,11.26,11.29,11.22,11.22,232500.0,8.6497,8.6728,8.619,8.619,232500.0
2009-05-14 10:50:00,11.23,11.3,11.22,11.29,261200.0,8.6267,8.6805,8.619,8.6728,261200.0
2009-05-14 11:00:00,11.3,11.33,11.28,11.31,333200.0,8.6805,8.7035,8.6651,8.6882,333200.0
2009-05-14 11:10:00,11.32,11.35,11.3,11.35,354600.0,8.6958,8.7189,8.6805,8.7189,354600.0
2009-05-14 11:20:00,11.35,11.38,11.27,11.29,378400.0,8.7189,8.7419,8.6574,8.6728,378400.0
2009-05-14 11:30:00,11.3,11.32,11.26,11.31,162700.0,8.6805,8.6958,8.6497,8.6882,162700.0
2009-05-14 11:40:00,11.32,11.32,11.21,11.26,484700.0,8.6958,8.6958,8.6113,8.6497,484700.0
2009-05-14 11:50:00,11.26,11.29,11.25,11.28,128500.0,8.6497,8.6728,8.6421,8.6651,128500.0
2009-05-14 12:00:00,11.29,11.3,11.24,11.26,629700.0,8.6728,8.6805,8.6344,8.6497,629700.0
2009-05-14 12:10:00,11.27,11.29,11.23,11.25,261800.0,8.6574,8.6728,8.6267,8.6421,261800.0
2009-05-14 12:20:00,11.25,11.27,11.23,11.26,280000.0,8.6421,8.6574,8.6267,8.6497,280000.0
2009-05-14 12:30:00,11.26,11.28,11.24,11.26,413100.0,8.6497,8.6651,8.6344,8.6497,413100.0
2009-05-14 12:40:00,11.26,11.27,11.19,11.22,369700.0,8.6497,8.6574,8.596,8.619,369700.0
2009-05-14 12:50:00,11.22,11.24,11.17,11.18,425500.0,8.619,8.6344,8.5806,8.5883,425500.0
2009-05-14 13:00:00,11.18,11.2,11.16,11.19,234800.0,8.5883,8.6037,8.5729,8.596,234800.0
2009-05-14 13:10:00,11.19,11.21,11.12,11.15,256000.0,8.596,8.6113,8.5422,8.5652,256000.0
2009-05-14 13:20:00,11.14,11.16,11.11,11.15,193200.0,8.5576,8.5729,8.5345,8.5652,193200.0
2009-05-14 13:30:00,11.15,11.15,11.12,11.14,342000.0,8.5652,8.5652,8.5422,8.5576,342000.0
2009-05-14 13:40:00,11.14,11.15,11.12,11.13,341800.0,8.5576,8.5652,8.5422,8.5499,341800.0
2009-05-14 13:50:00,11.13,11.15,11.07,11.08,788200.0,8.5499,8.5652,8.5038,8.5115,788200.0
2009-05-14 14:00:00,11.09,11.18,11.08,11.14,473000.0,8.5192,8.5883,8.5115,8.5576,473000.0
2009-05-14 14:10:00,11.15,11.18,11.14,11.18,136300.0,8.5652,8.5883,8.5576,8.5883,136300.0
2009-05-14 14:20:00,11.18,11.22,11.16,11.17,242200.0,8.5883,8.619,8.5729,8.5806,242200.0
2009-05-14 14:30:00,11.18,11.21,11.12,11.21,391400.0,8.5883,8.6113,8.5422,8.6113,391400.0
2009-05-14 14:40:00,11.21,11.22,11.16,11.18,208300.0,8.6113,8.619,8.5729,8.5883,208300.0
2009-05-14 14:50:00,11.18,11.19,11.12,11.14,695800.0,8.5883,8.596,8.5422,8.5576,695800.0
2009-05-14 15:00:00,11.15,11.16,11.09,11.14,882500.0,8.5652,8.5729,8.5192,8.5576,882500.0
2009-05-14 15:10:00,11.14,11.16,11.1,11.13,737000.0,8.5576,8.5729,8.5268,8.5499,737000.0
2009-05-14 15:20:00,11.13,11.14,11.11,11.12,820500.0,8.5499,8.5576,8.5345,8.5422,820500.0
2009-05-14 15:30:00,11.11,11.12,11.02,11.04,922100.0,8.5345,8.5422,8.4654,8.4807,922100.0
2009-05-14 15:40:00,11.04,11.12,11.04,11.12,881100.0,8.4807,8.5422,8.4807,8.5422,881100.0
2009-05-14 15:50:00,11.12,11.15,11.01,11.02,2765700.0,8.5422,8.5652,8.4577,8.4654,2765700.0
2009-05-15 09:30:00,11.05,11.11,10.88,11.0,1892300.0,8.4884,8.5345,8.3578,8.45,1892300.0
2009-05-15 09:40:00,11.0,11.0,10.84,11.0,811100.0,8.45,8.45,8.3271,8.45,811100.0
2009-05-15 09:50:00,11.0,11.09,10.98,11.03,523500.0,8.45,8.5192,8.4347,8.4731,523500.0
2009-05-15 10:00:00,11.03,11.07,10.91,11.05,865900.0,8.4731,8.5038,8.3809,8.4884,865900.0
2009-05-15 10:10:00,11.06,11.08,10.9,10.98,751000.0,8.4961,8.5115,8.3732,8.4347,751000.0
2009-05-15 10:20:00,10.97,11.05,10.93,11.02,734700.0,8.427,8.4884,8.3962,8.4654,734700.0
2009-05-15 10:30:00,11.02,11.05,10.94,10.99,683500.0,8.4654,8.4884,8.4039,8.4423,683500.0
2009-05-15 10:40:00,10.99,11.0,10.88,10.91,1060900.0,8.4423,8.45,8.3578,8.3809,1060900.0
2009-05-15 10:50:00,10.9,10.9,10.78,10.83,1220700.0,8.3732,8.3732,8.281,8.3194,1220700.0
2009-05-15 11:00:00,10.82,10.84,10.77,10.82,684200.0,8.3117,8.3271,8.2733,8.3117,684200.0
2009-05-15 11:10:00,10.82,10.84,10.79,10.8,537700.0,8.3117,8.3271,8.2887,8.2964,537700.0
2009-05-15 11:20:00,10.79,10.8,10.75,10.79,600000.0,8.2887,8.2964,8.258,8.2887,600000.0
2009-05-15 11:30:00,10.79,10.82,10.77,10.77,384000.0,8.2887,8.3117,8.2733,8.2733,384000.0
2009-05-15 11:40:00,10.78,10.78,10.7,10.71,897200.0,8.281,8.281,8.2196,8.2272,897200.0
2009-05-15 11:50:00,10.71,10.72,10.62,10.63,440800.0,8.2272,8.2349,8.1581,8.1658,440800.0
2009-05-15 12:00:00,10.63,10.68,10.6,10.68,643100.0,8.1658,8.2042,8.1427,8.2042,643100.0
2009-05-15 12:10:00,10.68,10.72,10.66,10.66,415400.0,8.2042,8.2349,8.1888,8.1888,415400.0
2009-05-15 12:20:00,10.66,10.74,10.66,10.73,389300.0,8.1888,8.2503,8.1888,8.2426,389300.0
2009-05-15 12:30:00,10.73,10.75,10.71,10.72,158200.0,8.2426,8.258,8.2272,8.2349,158200.0
2009-05-15 12:40:00,10.72,10.73,10.68,10.69,286000.0,8.2349,8.2426,8.2042,8.2119,286000.0
2009-05-15 12:50:00,10.7,10.71,10.68,10.7,178500.0,8.2196,8.2272,8.2042,8.2196,178500.0
2009-05-15 13:00:00,10.69,10.75,10.69,10.75,356800.0,8.2119,8.258,8.2119,8.258,356800.0
2009-05-15 13:10:00,10.74,10.77,10.72,10.76,200500.0,8.2503,8.2733,8.2349,8.2657,200500.0
2009-05-15 13:20:00,10.76,10.76,10.69,10.69,327900.0,8.2657,8.2657,8.2119,8.2119,327900.0
2009-05-15 13:30:00,10.69,10.71,10.66,10.67,201500.0,8.2119,8.2272,8.1888,8.1965,201500.0
2009-05-15 13:40:00,10.68,10.69,10.65,10.69,233100.0,8.2042,8.2119,8.1812,8.2119,233100.0
2009-05-15 13:50:00,10.69,10.71,10.66,10.67,157500.0,8.2119,8.2272,8.1888,8.1965,157500.0
2009-05-15 14:00:00,10.66,10.69,10.64,10.68,503100.0,8.1888,8.2119,8.1735,8.2042,503100.0
2009-05-15 14:10:00,10.69,10.73,10.68,10.71,299600.0,8.2119,8.2426,8.2042,8.2272,299600.0
2009-05-15 14:20:00,10.72,10.76,10.71,10.73,315900.0,8.2349,8.2657,8.2272,8.2426,315900.0
2009-05-15 14:30:00,10.73,10.74,10.7,10.73,256000.0,8.2426,8.2503,8.2196,8.2426,256000.0
2009-05-15 14:40:00,10.73,10.73,10.64,10.67,524300.0,8.2426,8.2426,8.1735,8.1965,524300.0
2009-05-15 14:50:00,10.66,10.7,10.66,10.66,292600.0,8.1888,8.2196,8.1888,8.1888,292600.0
2009-05-15 15:00:00,10.67,10.68,10.62,10.64,390300.0,8.1965,8.2042,8.1581,8.1735,390300.0
2009-05-15 15:10:00,10.64,10.72,10.63,10.67,603700.0,8.1735,8.2349,8.1658,8.1965,603700.0
2009-05-15 15:20:00,10.67,10.75,10.67,10.74,636600.0,8.1965,8.258,8.1965,8.2503,636600.0
2009-05-15 15:30:00,10.74,10.75,10.69,10.71,546300.0,8.2503,8.258,8.2119,8.2272,546300.0
2009-05-15 15:40:00,10.72,10.76,10.69,10.74,640300.0,8.2349,8.2657,8.2119,8.2503,640300.0
2009-05-15 15:50:00,10.74,10.76,10.68,10.68,1294600.0,8.2503,8.2657,8.2042,8.2042,1294600.0
2009-05-18 09:30:00,10.82,11.1,10.82,11.0,1051500.0,8.3117,8.5268,8.3117,8.45,1051500.0
2009-05-18 09:40:00,11.0,11.03,10.88,10.98,539100.0,8.45,8.4731,8.3578,8.4347,539100.0
2009-05-18 09:50:00,10.98,11.04,10.95,10.98,344700.0,8.4347,8.4807,8.4116,8.4347,344700.0
2009-05-18 10:00:00,10.99,11.01,10.93,10.95,502600.0,8.4423,8.4577,8.3962,8.4116,502600.0
2009-05-18 10:10:00,10.95,11.0,10.9,10.99,412400.0,8.4116,8.45,8.3732,8.4423,412400.0
2009-05-18 10:20:00,10.99,11.02,10.97,10.98,542200.0,8.4423,8.4654,8.427,8.4347,542200.0
2009-05-18 10:30:00,10.98,11.0,10.96,10.99,349700.0,8.4347,8.45,8.4193,8.4423,349700.0
2009-05-18 10:40:00,10.99,11.09,10.96,11.08,431900.0,8.4423,8.5192,8.4193,8.5115,431900.0
2009-05-18 10:50:00,11.08,11.1,11.06,11.08,381400.0,8.5115,8.5268,8.4961,8.5115,381400.0
2009-05-18 11:00:00,11.09,11.1,11.06,11.08,241100.0,8.5192,8.5268,8.4961,8.5115,241100.0
2009-05-18 11:10:00,11.08,11.13,11.07,11.11,544300.0,8.5115,8.5499,8.5038,8.5345,544300.0
2009-05-18 11:20:00,11.1,11.11,11.07,11.11,359500.0,8.5268,8.5345,8.5038,8.5345,359500.0
2009-05-18 11:30:00,11.11,11.15,11.11,11.13,252700.0,8.5345,8.5652,8.5345,8.5499,252700.0
2009-05-18 11:40:00,11.13,11.14,11.11,11.12,205200.0,8.5499,8.5576,8.5345,8.5422,205200.0
2009-05-18 11:50:00,11.12,11.13,11.07,11.08,190200.0,8.5422,8.5499,8.5038,8.5115,190200.0
2009-05-18 12:00:00,11.07,11.09,11.04,11.04,183200.0,8.5038,8.5192,8.4807,8.4807,183200.0
2009-05-18 12:10:00,11.04,11.06,11.04,11.05,104800.0,8.4807,8.4961,8.4807,8.4884,104800.0
2009-05-18 12:20:00,11.06,11.1,11.03,11.1,189500.0,8.4961,8.5268,8.4731,8.5268,189500.0
2009-05-18 12:30:00,11.09,11.1,11.07,11.07,71400.0,8.5192,8.5268,8.5038,8.5038,71400.0
2009-05-18 12:40:00,11.08,11.13,11.07,11.11,220200.0,8.5115,8.5499,8.5038,8.5345,220200.0
2009-05-18 12:50:00,11.11,11.11,11.07,11.07,94500.0,8.5345,8.5345,8.5038,8.5038,94500.0
2009-05-18 13:00:00,11.07,11.07,11.03,11.04,83500.0,8.5038,8.5038,8.4731,8.4807,83500.0
2009-05-18 13:10:00,11.04,11.05,11.02,11.04,225300.0,8.4807,8.4884,8.4654,8.4807,225300.0
2009-05-18 13:20:00,11.03,11.05,11.02,11.05,85000.0,8.4731,8.4884,8.4654,8.4884,85000.0
2009-05-18 13:30:00,11.05,11.07,11.04,11.05,319300.0,8.4884,8.5038,8.4807,8.4884,319300.0
2009-05-18 13:40:00,11.05,11.06,11.0,11.02,182400.0,8.4884,8.4961,8.45,8.4654,182400.0
2009-05-18 13:50:00,11.02,11.04,10.98,10.98,309900.0,8.4654,8.4807,8.4347,8.4347,309900.0
2009-05-18 14:00:00,10.98,11.0,10.97,11.0,83300.0,8.4347,8.45,8.427,8.45,83300.0
2009-05-18 14:10:00,10.99,11.04,10.99,11.0,340000.0,8.4423,8.4807,8.4423,8.45,340000.0
2009-05-18 14:20:00,11.0,11.0,10.95,10.97,197700.0,8.45,8.45,8.4116,8.427,197700.0
2009-05-18 14:30:00,10.96,11.02,10.96,10.99,405900.0,8.4193,8.4654,8.4193,8.4423,405900.0
2009-05-18 14:40:00,10.99,11.09,10.98,11.07,335200.0,8.4423,8.5192,8.4347,8.5038,335200.0
2009-05-18 14:50:00,11.07,11.09,11.05,11.07,448900.0,8.5038,8.5192,8.4884,8.5038,448900.0
2009-05-18 15:00:00,11.06,11.07,11.03,11.07,344500.0,8.4961,8.5038,8.4731,8.5038,344500.0
2009-05-18 15:10:00,11.07,11.08,11.03,11.05,357600.0,8.5038,8.5115,8.4731,8.4884,357600.0
2009-05-18 15:20:00,11.06,11.1,11.03,11.05,477000.0,8.4961,8.5268,8.4731,8.4884,477000.0
2009-05-18 15:30:00,11.05,11.09,11.03,11.06,720200.0,8.4884,8.5192,8.4731,8.4961,720200.0
2009-05-18 15:40:00,11.07,11.08,11.02,11.08,861800.0,8.5038,8.5115,8.4654,8.5115,861800.0
2009-05-18 15:50:00,11.07,11.12,11.06,11.07,1652600.0,8.5038,8.5422,8.4961,8.5038,1652600.0
2009-05-19 09:30:00,11.19,11.22,11.01,11.21,723500.0,8.596,8.619,8.4577,8.6113,723500.0
2009-05-19 09:40:00,11.21,11.21,11.08,11.16,806900.0,8.6113,8.6113,8.5115,8.5729,806900.0
2009-05-19 09:50:00,11.16,11.17,10.99,11.06,580700.0,8.5729,8.5806,8.4423,8.4961,580700.0
2009-05-19 10:00:00,11.06,11.08,11.0,11.04,487400.0,8.4961,8.5115,8.45,8.4807,487400.0
2009-05-19 10:10:00,11.04,11.08,11.0,11.05,504000.0,8.4807,8.5115,8.45,8.4884,504000.0
2009-05-19 10:20:00,11.04,11.17,11.01,11.14,470900.0,8.4807,8.5806,8.4577,8.5576,470900.0
2009-05-19 10:30:00,11.14,11.19,11.12,11.18,292400.0,8.5576,8.596,8.5422,8.5883,292400.0
2009-05-19 10:40:00,11.18,11.18,11.07,11.07,404500.0,8.5883,8.5883,8.5038,8.5038,404500.0
2009-05-19 10:50:00,11.07,11.1,11.05,11.09,324500.0,8.5038,8.5268,8.4884,8.5192,324500.0
2009-05-19 11:00:00,11.09,11.12,11.05,11.06,140700.0,8.5192,8.5422,8.4884,8.4961,140700.0
2009-05-19 11:10:00,11.05,11.14,11.05,11.09,271300.0,8.4884,8.5576,8.4884,8.5192,271300.0
2009-05-19 11:20:00,11.09,11.09,11.03,11.08,228100.0,8.5192,8.5192,8.4731,8.5115,228100.0
2009-05-19 11:30:00,11.08,11.16,11.08,11.16,235100.0,8.5115,8.5729,8.5115,8.5729,235100.0
2009-05-19 11:40:00,11.15,11.17,11.13,11.14,184400.0,8.5652,8.5806,8.5499,8.5576,184400.0
2009-05-19 11:50:00,11.15,11.2,11.14,11.18,248900.0,8.5652,8.6037,8.5576,8.5883,248900.0
2009-05-19 12:00:00,11.18,11.19,11.15,11.18,251700.0,8.5883,8.596,8.5652,8.5883,251700.0
2009-05-19 12:10:00,11.18,11.21,11.16,11.21,109400.0,8.5883,8.6113,8.5729,8.6113,109400.0
2009-05-19 12:20:00,11.21,11.22,11.19,11.22,131800.0,8.6113,8.619,8.596,8.619,131800.0
2009-05-19 12:30:00,11.21,11.22,11.19,11.21,161200.0,8.6113,8.619,8.596,8.6113,161200.0
2009-05-19 12:40:00,11.2,11.22,11.19,11.21,200900.0,8.6037,8.619,8.596,8.6113,200900.0
2009-05-19 12:50:00,11.2,11.2,11.16,11.17,298300.0,8.6037,8.6037,8.5729,8.5806,298300.0
2009-05-19 13:00:00,11.16,11.18,11.15,11.18,172000.0,8.5729,8.5883,8.5652,8.5883,172000.0
2009-05-19 13:10:00,11.18,11.19,11.16,11.19,124100.0,8.5883,8.596,8.5729,8.596,124100.0
2009-05-19 13:20:00,11.18,11.25,11.18,11.25,258900.0,8.5883,8.6421,8.5883,8.6421,258900.0
2009-05-19 13:30:00,11.25,11.29,11.25,11.29,349300.0,8.6421,8.6728,8.6421,8.6728,349300.0
2009-05-19 13:40:00,11.28,11.31,11.27,11.27,245200.0,8.6651,8.6882,8.6574,8.6574,245200.0
2009-05-19 13:50:00,11.27,11.29,11.26,11.27,241700.0,8.6574,8.6728,8.6497,8.6574,241700.0
2009-05-19 14:00:00,11.27,11.28,11.24,11.27,163100.0,8.6574,8.6651,8.6344,8.6574,163100.0
2009-05-19 14:10:00,11.27,11.27,11.25,11.26,273600.0,8.6574,8.6574,8.6421,8.6497,273600.0
2009-05-19 14:20:00,11.26,11.27,11.24,11.26,217300.0,8.6497,8.6574,8.6344,8.6497,217300.0
2009-05-19 14:30:00,11.25,11.27,11.23,11.26,290700.0,8.6421,8.6574,8.6267,8.6497,290700.0
2009-05-19 14:40:00,11.25,11.3,11.24,11.29,244100.0,8.6421,8.6805,8.6344,8.6728,244100.0
2009-05-19 14:50:00,11.28,11.29,11.25,11.26,229300.0,8.6651,8.6728,8.6421,8.6497,229300.0
2009-05-19 15:00:00,11.25,11.28,11.24,11.25,275800.0,8.6421,8.6651,8.6344,8.6421,275800.0
2009-05-19 15:10:00,11.25,11.26,11.22,11.25,270700.0,8.6421,8.6497,8.619,8.6421,270700.0
2009-05-19 15:20:00,11.24,11.25,11.22,11.24,217600.0,8.6344,8.6421,8.619,8.6344,217600.0
2009-05-19 15:30:00,11.24,11.24,11.17,11.2,1070700.0,8.6344,8.6344,8.5806,8.6037,1070700.0
2009-05-19 15:40:00,11.2,11.23,11.17,11.18,473100.0,8.6037,8.6267,8.5806,8.5883,473100.0
2009-05-19 15:50:00,11.17,11.19,11.13,11.14,1377000.0,8.5806,8.596,8.5499,8.5576,1377000.0
2009-05-20 09:30:00,11.15,11.43,11.15,11.34,1028400.0,8.5652,8.7803,8.5652,8.7112,1028400.0
2009-05-20 09:40:00,11.35,11.42,11.31,11.37,711200.0,8.7189,8.7727,8.6882,8.7342,711200.0
2009-05-20 09:50:00,11.38,11.42,11.34,11.34,510600.0,8.7419,8.7727,8.7112,8.7112,510600.0
2009-05-20 10:00:00,11.35,11.45,11.35,11.42,559600.0,8.7189,8.7957,8.7189,8.7727,559600.0
2009-05-20 10:10:00,11.42,11.42,11.37,11.42,302500.0,8.7727,8.7727,8.7342,8.7727,302500.0
2009-05-20 10:20:00,11.42,11.46,11.34,11.34,1035600.0,8.7727,8.8034,8.7112,8.7112,1035600.0
2009-05-20 10:30:00,11.34,11.37,11.28,11.29,915800.0,8.7112,8.7342,8.6651,8.6728,915800.0
2009-05-20 10:40:00,11.31,11.36,11.28,11.36,774000.0,8.6882,8.7266,8.6651,8.7266,774000.0
2009-05-20 10:50:00,11.36,11.37,11.3,11.34,579800.0,8.7266,8.7342,8.6805,8.7112,579800.0
2009-05-20 11:00:00,11.33,11.38,11.29,11.3,366600.0,8.7035,8.7419,8.6728,8.6805,366600.0
2009-05-20 11:10:00,11.29,11.3,11.26,11.27,537500.0,8.6728,8.6805,8.6497,8.6574,537500.0
2009-05-20 11:20:00,11.27,11.31,11.24,11.3,969800.0,8.6574,8.6882,8.6344,8.6805,969800.0
2009-05-20 11:30:00,11.29,11.31,11.26,11.31,457400.0,8.6728,8.6882,8.6497,8.6882,457400.0
2009-05-20 11:40:00,11.3,11.36,11.29,11.29,354800.0,8.6805,8.7266,8.6728,8.6728,354800.0
2009-05-20 11:50:00,11.28,11.31,11.16,11.18,508100.0,8.6651,8.6882,8.5729,8.5883,508100.0
2009-05-20 12:00:00,11.18,11.19,11.12,11.12,429900.0,8.5883,8.596,8.5422,8.5422,429900.0
2009-05-20 12:10:00,11.12,11.14,11.09,11.1,307400.0,8.5422,8.5576,8.5192,8.5268,307400.0
2009-05-20 12:20:00,11.1,11.13,11.08,11.11,302500.0,8.5268,8.5499,8.5115,8.5345,302500.0
2009-05-20 12:30:00,11.11,11.12,11.02,11.04,276400.0,8.5345,8.5422,8.4654,8.4807,276400.0
2009-05-20 12:40:00,11.03,11.08,11.02,11.06,274100.0,8.4731,8.5115,8.4654,8.4961,274100.0
2009-05-20 12:50:00,11.07,11.07,10.98,10.98,332800.0,8.5038,8.5038,8.4347,8.4347,332800.0
2009-05-20 13:00:00,10.98,11.03,10.95,10.95,445500.0,8.4347,8.4731,8.4116,8.4116,445500.0
2009-05-20 13:10:00,10.96,11.0,10.95,10.98,256100.0,8.4193,8.45,8.4116,8.4347,256100.0
2009-05-20 13:20:00,10.98,11.03,10.95,11.02,172300.0,8.4347,8.4731,8.4116,8.4654,172300.0
2009-05-20 13:30:00,11.03,11.07,11.02,11.06,303300.0,8.4731,8.5038,8.4654,8.4961,303300.0
2009-05-20 13:40:00,11.07,11.1,11.04,11.06,358300.0,8.5038,8.5268,8.4807,8.4961,358300.0
2009-05-20 13:50:00,11.07,11.11,11.06,11.11,232600.0,8.5038,8.5345,8.4961,8.5345,232600.0
2009-05-20 14:00:00,11.11,11.11,11.03,11.08,597100.0,8.5345,8.5345,8.4731,8.5115,597100.0
2009-05-20 14:10:00,11.09,11.14,11.07,11.13,202500.0,8.5192,8.5576,8.5038,8.5499,202500.0
2009-05-20 14:20:00,11.14,11.16,11.11,11.11,196500.0,8.5576,8.5729,8.5345,8.5345,196500.0
2009-05-20 14:30:00,11.11,11.12,11.05,11.1,324400.0,8.5345,8.5422,8.4884,8.5268,324400.0
2009-05-20 14:40:00,11.09,11.18,11.09,11.16,561100.0,8.5192,8.5883,8.5192,8.5729,561100.0
2009-05-20 14:50:00,11.16,11.21,11.14,11.18,596400.0,8.5729,8.6113,8.5576,8.5883,596400.0
2009-05-20 15:00:00,11.18,11.18,11.09,11.09,431400.0,8.5883,8.5883,8.5192,8.5192,431400.0
2009-05-20 15:10:00,11.09,11.11,11.03,11.08,482800.0,8.5192,8.5345,8.4731,8.5115,482800.0
2009-05-20 15:20:00,11.08,11.08,11.02,11.03,523300.0,8.5115,8.5115,8.4654,8.4731,523300.0
2009-05-20 15:30:00,11.04,11.05,11.0,11.0,971600.0,8.4807,8.4884,8.45,8.45,971600.0
2009-05-20 15:40:00,11.01,11.02,10.92,10.94,647200.0,8.4577,8.4654,8.3886,8.4039,647200.0
2009-05-20 15:50:00,10.94,10.99,10.94,10.97,1341800.0,8.4039,8.4423,8.4039,8.427,1341800.0
2009-05-21 09:30:00,10.88,10.97,10.8,10.85,875400.0,8.3578,8.427,8.2964,8.3348,875400.0
2009-05-21 09:40:00,10.84,11.01,10.8,10.94,807700.0,8.3271,8.4577,8.2964,8.4039,807700.0
2009-05-21 09:50:00,10.95,11.03,10.82,10.84,669200.0,8.4116,8.4731,8.3117,8.3271,669200.0
2009-05-21 10:00:00,10.83,10.95,10.83,10.91,800400.0,8.3194,8.4116,8.3194,8.3809,800400.0
2009-05-21 10:10:00,10.91,10.93,10.76,10.79,885800.0,8.3809,8.3962,8.2657,8.2887,885800.0
2009-05-21 10:20:00,10.79,10.86,10.73,10.8,858900.0,8.2887,8.3425,8.2426,8.2964,858900.0
2009-05-21 10:30:00,10.79,10.79,10.73,10.77,311400.0,8.2887,8.2887,8.2426,8.2733,311400.0
2009-05-21 10:40:00,10.77,10.85,10.77,10.77,774100.0,8.2733,8.3348,8.2733,8.2733,774100.0
2009-05-21 10:50:00,10.77,10.77,10.7,10.7,405600.0,8.2733,8.2733,8.2196,8.2196,405600.0
2009-05-21 11:00:00,10.7,10.72,10.6,10.62,556800.0,8.2196,8.2349,8.1427,8.1581,556800.0
2009-05-21 11:10:00,10.61,10.75,10.61,10.73,576200.0,8.1504,8.258,8.1504,8.2426,576200.0
2009-05-21 11:20:00,10.73,10.74,10.65,10.65,335700.0,8.2426,8.2503,8.1812,8.1812,335700.0
2009-05-21 11:30:00,10.65,10.71,10.63,10.69,289700.0,8.1812,8.2272,8.1658,8.2119,289700.0
2009-05-21 11:40:00,10.68,10.7,10.66,10.67,194900.0,8.2042,8.2196,8.1888,8.1965,194900.0
2009-05-21 11:50:00,10.66,10.71,10.66,10.69,190300.0,8.1888,8.2272,8.1888,8.2119,190300.0
2009-05-21 12:00:00,10.7,10.71,10.66,10.66,206200.0,8.2196,8.2272,8.1888,8.1888,206200.0
2009-05-21 12:10:00,10.66,10.68,10.65,10.66,300000.0,8.1888,8.2042,8.1812,8.1888,300000.0
2009-05-21 12:20:00,10.66,10.67,10.64,10.67,310600.0,8.1888,8.1965,8.1735,8.1965,310600.0
2009-05-21 12:30:00,10.67,10.69,10.65,10.69,139900.0,8.1965,8.2119,8.1812,8.2119,139900.0
2009-05-21 12:40:00,10.69,10.69,10.65,10.67,190300.0,8.2119,8.2119,8.1812,8.1965,190300.0
2009-05-21 12:50:00,10.67,10.7,10.65,10.68,188900.0,8.1965,8.2196,8.1812,8.2042,188900.0
2009-05-21 13:00:00,10.69,10.7,10.64,10.65,233100.0,8.2119,8.2196,8.1735,8.1812,233100.0
2009-05-21 13:10:00,10.64,10.66,10.61,10.61,244100.0,8.1735,8.1888,8.1504,8.1504,244100.0
2009-05-21 13:20:00,10.61,10.63,10.58,10.6,282300.0,8.1504,8.1658,8.1274,8.1427,282300.0
2009-05-21 13:30:00,10.6,10.6,10.58,10.6,171700.0,8.1427,8.1427,8.1274,8.1427,171700.0
2009-05-21 13:40:00,10.59,10.63,10.58,10.62,140800.0,8.1351,8.1658,8.1274,8.1581,140800.0
2009-05-21 13:50:00,10.62,10.63,10.57,10.59,255600.0,8.1581,8.1658,8.1197,8.1351,255600.0
2009-05-21 14:00:00,10.59,10.62,10.52,10.55,463800.0,8.1351,8.1581,8.0813,8.1043,463800.0
2009-05-21 14:10:00,10.55,10.55,10.51,10.52,243800.0,8.1043,8.1043,8.0736,8.0813,243800.0
2009-05-21 14:20:00,10.53,10.53,10.51,10.52,289200.0,8.089,8.089,8.0736,8.0813,289200.0
2009-05-21 14:30:00,10.52,10.56,10.5,10.51,338100.0,8.0813,8.112,8.0659,8.0736,338100.0
2009-05-21 14:40:00,10.51,10.53,10.5,10.51,203900.0,8.0736,8.089,8.0659,8.0736,203900.0
2009-05-21 14:50:00,10.52,10.56,10.51,10.56,353700.0,8.0813,8.112,8.0736,8.112,353700.0
2009-05-21 15:00:00,10.55,10.6,10.53,10.53,364300.0,8.1043,8.1427,8.089,8.089,364300.0
2009-05-21 15:10:00,10.54,10.6,10.53,10.59,442400.0,8.0967,8.1427,8.089,8.1351,442400.0
2009-05-21 15:20:00,10.58,10.59,10.54,10.57,664700.0,8.1274,8.1351,8.0967,8.1197,664700.0
2009-05-21 15:30:00,10.57,10.64,10.56,10.63,581000.0,8.1197,8.1735,8.112,8.1658,581000.0
2009-05-21 15:40:00,10.63,10.66,10.58,10.62,759600.0,8.1658,8.1888,8.1274,8.1581,759600.0
2009-05-21 15:50:00,10.61,10.68,10.61,10.64,1276400.0,8.1504,8.2042,8.1504,8.1735,1276400.0
2009-05-22 09:30:00,10.65,10.74,10.56,10.6,583700.0,8.1812,8.2503,8.112,8.1427,583700.0
2009-05-22 09:40:00,10.59,10.63,10.51,10.55,460800.0,8.1351,8.1658,8.0736,8.1043,460800.0
2009-05-22 09:50:00,10.55,10.6,10.47,10.57,462400.0,8.1043,8.1427,8.0429,8.1197,462400.0
2009-05-22 10:00:00,10.56,10.68,10.55,10.61,643400.0,8.112,8.2042,8.1043,8.1504,643400.0
2009-05-22 10:10:00,10.61,10.69,10.57,10.67,375100.0,8.1504,8.2119,8.1197,8.1965,375100.0
2009-05-22 10:20:00,10.67,10.73,10.65,10.7,400800.0,8.1965,8.2426,8.1812,8.2196,400800.0
2009-05-22 10:30:00,10.69,10.72,10.65,10.68,440900.0,8.2119,8.2349,8.1812,8.2042,440900.0
2009-05-22 10:40:00,10.67,10.73,10.66,10.69,353700.0,8.1965,8.2426,8.1888,8.2119,353700.0
2009-05-22 10:50:00,10.69,10.74,10.69,10.73,506500.0,8.2119,8.2503,8.2119,8.2426,506500.0
2009-05-22 11:00:00,10.73,10.79,10.73,10.79,459700.0,8.2426,8.2887,8.2426,8.2887,459700.0
2009-05-22 11:10:00,10.79,10.81,10.77,10.81,406700.0,8.2887,8.3041,8.2733,8.3041,406700.0
2009-05-22 11:20:00,10.8,10.81,10.78,10.8,143000.0,8.2964,8.3041,8.281,8.2964,143000.0
2009-05-22 11:30:00,10.8,10.8,10.77,10.79,270600.0,8.2964,8.2964,8.2733,8.2887,270600.0
2009-05-22 11:40:00,10.78,10.82,10.78,10.81,184600.0,8.281,8.3117,8.281,8.3041,184600.0
2009-05-22 11:50:00,10.81,10.82,10.74,10.76,204700.0,8.3041,8.3117,8.2503,8.2657,204700.0
2009-05-22 12:00:00,10.77,10.79,10.74,10.77,141500.0,8.2733,8.2887,8.2503,8.2733,141500.0
2009-05-22 12:10:00,10.76,10.8,10.75,10.79,227800.0,8.2657,8.2964,8.258,8.2887,227800.0
2009-05-22 12:20:00,10.78,10.79,10.75,10.76,240000.0,8.281,8.2887,8.258,8.2657,240000.0
2009-05-22 12:30:00,10.76,10.78,10.75,10.76,131600.0,8.2657,8.281,8.258,8.2657,131600.0
2009-05-22 12:40:00,10.77,10.8,10.76,10.76,132200.0,8.2733,8.2964,8.2657,8.2657,132200.0
2009-05-22 12:50:00,10.77,10.81,10.76,10.81,81300.0,8.2733,8.3041,8.2657,8.3041,81300.0
2009-05-22 13:00:00,10.8,10.82,10.79,10.79,103500.0,8.2964,8.3117,8.2887,8.2887,103500.0
2009-05-22 13:10:00,10.8,10.8,10.77,10.78,59600.0,8.2964,8.2964,8.2733,8.281,59600.0
2009-05-22 13:20:00,10.78,10.79,10.75,10.75,110200.0,8.281,8.2887,8.258,8.258,110200.0
2009-05-22 13:30:00,10.75,10.76,10.73,10.75,309500.0,8.258,8.2657,8.2426,8.258,309500.0
2009-05-22 13:40:00,10.76,10.81,10.75,10.77,149700.0,8.2657,8.3041,8.258,8.2733,149700.0
2009-05-22 13:50:00,10.77,10.78,10.74,10.78,173500.0,8.2733,8.281,8.2503,8.281,173500.0
2009-05-22 14:00:00,10.79,10.83,10.78,10.79,382900.0,8.2887,8.3194,8.281,8.2887,382900.0
2009-05-22 14:10:00,10.8,10.8,10.77,10.79,95600.0,8.2964,8.2964,8.2733,8.2887,95600.0
2009-05-22 14:20:00,10.78,10.8,10.77,10.79,192000.0,8.281,8.2964,8.2733,8.2887,192000.0
2009-05-22 14:30:00,10.79,10.8,10.77,10.77,219400.0,8.2887,8.2964,8.2733,8.2733,219400.0
2009-05-22 14:40:00,10.78,10.8,10.77,10.78,167200.0,8.281,8.2964,8.2733,8.281,167200.0
2009-05-22 14:50:00,10.77,10.82,10.76,10.82,198600.0,8.2733,8.3117,8.2657,8.3117,198600.0
2009-05-22 15:00:00,10.82,10.82,10.79,10.82,151000.0,8.3117,8.3117,8.2887,8.3117,151000.0
2009-05-22 15:10:00,10.82,10.85,10.8,10.81,415100.0,8.3117,8.3348,8.2964,8.3041,415100.0
2009-05-22 15:20:00,10.8,10.82,10.75,10.76,320500.0,8.2964,8.3117,8.258,8.2657,320500.0
2009-05-22 15:30:00,10.77,10.82,10.74,10.8,343200.0,8.2733,8.3117,8.2503,8.2964,343200.0
2009-05-22 15:40:00,10.79,10.8,10.71,10.74,612600.0,8.2887,8.2964,8.2272,8.2503,612600.0
2009-05-22 15:50:00,10.73,10.74,10.67,10.68,870500.0,8.2426,8.2503,8.1965,8.2042,870500.0
2009-05-26 09:30:00,10.52,10.74,10.47,10.74,1093700.0,8.0813,8.2503,8.0429,8.2503,1093700.0
2009-05-26 09:40:00,10.74,10.93,10.71,10.88,755800.0,8.2503,8.3962,8.2272,8.3578,755800.0
2009-05-26 09:50:00,10.87,10.88,10.72,10.76,581800.0,8.3502,8.3578,8.2349,8.2657,581800.0
2009-05-26 10:00:00,10.76,10.97,10.76,10.91,1057600.0,8.2657,8.427,8.2657,8.3809,1057600.0
2009-05-26 10:10:00,10.92,11.03,10.92,10.97,705000.0,8.3886,8.4731,8.3886,8.427,705000.0
2009-05-26 10:20:00,10.96,10.98,10.88,10.94,582900.0,8.4193,8.4347,8.3578,8.4039,582900.0
2009-05-26 10:30:00,10.94,11.06,10.93,11.0,595400.0,8.4039,8.4961,8.3962,8.45,595400.0
2009-05-26 10:40:00,10.99,11.07,10.99,11.07,741800.0,8.4423,8.5038,8.4423,8.5038,741800.0
2009-05-26 10:50:00,11.06,11.14,11.06,11.09,620500.0,8.4961,8.5576,8.4961,8.5192,620500.0
2009-05-26 11:00:00,11.09,11.13,11.09,11.12,441000.0,8.5192,8.5499,8.5192,8.5422,441000.0
2009-05-26 11:10:00,11.11,11.13,11.09,11.1,249700.0,8.5345,8.5499,8.5192,8.5268,249700.0
2009-05-26 11:20:00,11.1,11.1,11.05,11.05,476900.0,8.5268,8.5268,8.4884,8.4884,476900.0
2009-05-26 11:30:00,11.05,11.06,10.99,11.01,732900.0,8.4884,8.4961,8.4423,8.4577,732900.0
2009-05-26 11:40:00,11.01,11.06,11.0,11.03,461600.0,8.4577,8.4961,8.45,8.4731,461600.0
2009-05-26 11:50:00,11.03,11.05,11.02,11.03,366200.0,8.4731,8.4884,8.4654,8.4731,366200.0
2009-05-26 12:00:00,11.02,11.03,10.98,10.99,282900.0,8.4654,8.4731,8.4347,8.4423,282900.0
2009-05-26 12:10:00,10.99,11.01,10.98,11.0,267400.0,8.4423,8.4577,8.4347,8.45,267400.0
2009-05-26 12:20:00,11.0,11.0,10.98,11.0,365900.0,8.45,8.45,8.4347,8.45,365900.0
2009-05-26 12:30:00,10.99,11.0,10.96,10.96,203400.0,8.4423,8.45,8.4193,8.4193,203400.0
2009-05-26 12:40:00,10.97,10.98,10.94,10.98,312400.0,8.427,8.4347,8.4039,8.4347,312400.0
2009-05-26 12:50:00,10.98,11.03,10.97,10.98,215700.0,8.4347,8.4731,8.427,8.4347,215700.0
2009-05-26 13:00:00,10.98,11.0,10.96,10.97,330400.0,8.4347,8.45,8.4193,8.427,330400.0
2009-05-26 13:10:00,10.96,10.97,10.93,10.97,160400.0,8.4193,8.427,8.3962,8.427,160400.0
2009-05-26 13:20:00,10.96,10.96,10.93,10.94,244700.0,8.4193,8.4193,8.3962,8.4039,244700.0
2009-05-26 13:30:00,10.95,10.97,10.92,10.96,183800.0,8.4116,8.427,8.3886,8.4193,183800.0
2009-05-26 13:40:00,10.96,11.0,10.95,11.0,248000.0,8.4193,8.45,8.4116,8.45,248000.0
2009-05-26 13:50:00,10.99,11.0,10.92,10.98,282100.0,8.4423,8.45,8.3886,8.4347,282100.0
2009-05-26 14:00:00,10.98,11.0,10.96,10.97,441600.0,8.4347,8.45,8.4193,8.427,441600.0
2009-05-26 14:10:00,10.98,10.99,10.94,10.98,119500.0,8.4347,8.4423,8.4039,8.4347,119500.0
2009-05-26 14:20:00,10.98,10.98,10.93,10.94,377000.0,8.4347,8.4347,8.3962,8.4039,377000.0
2009-05-26 14:30:00,10.94,10.96,10.92,10.96,190600.0,8.4039,8.4193,8.3886,8.4193,190600.0
2009-05-26 14:40:00,10.96,10.98,10.94,10.95,297600.0,8.4193,8.4347,8.4039,8.4116,297600.0
2009-05-26 14:50:00,10.94,11.0,10.94,10.96,452700.0,8.4039,8.45,8.4039,8.4193,452700.0
2009-05-26 15:00:00,10.95,10.97,10.94,10.97,325700.0,8.4116,8.427,8.4039,8.427,325700.0
2009-05-26 15:10:00,10.97,10.98,10.89,10.92,549000.0,8.427,8.4347,8.3655,8.3886,549000.0
2009-05-26 15:20:00,10.92,10.96,10.91,10.94,367000.0,8.3886,8.4193,8.3809,8.4039,367000.0
2009-05-26 15:30:00,10.93,10.94,10.91,10.92,1149300.0,8.3962,8.4039,8.3809,8.3886,1149300.0
2009-05-26 15:40:00,10.93,10.95,10.87,10.92,1216400.0,8.3962,8.4116,8.3502,8.3886,1216400.0
2009-05-26 15:50:00,10.92,10.95,10.89,10.95,2181400.0,8.3886,8.4116,8.3655,8.4116,2181400.0
2009-05-27 09:30:00,10.79,10.88,10.7,10.82,1356300.0,8.2887,8.3578,8.2196,8.3117,1356300.0
2009-05-27 09:40:00,10.82,10.93,10.78,10.93,897400.0,8.3117,8.3962,8.281,8.3962,897400.0
2009-05-27 09:50:00,10.93,11.11,10.93,11.09,1247800.0,8.3962,8.5345,8.3962,8.5192,1247800.0
2009-05-27 10:00:00,11.09,11.13,11.07,11.09,1407800.0,8.5192,8.5499,8.5038,8.5192,1407800.0
2009-05-27 10:10:00,11.09,11.2,11.08,11.2,710800.0,8.5192,8.6037,8.5115,8.6037,710800.0
2009-05-27 10:20:00,11.19,11.29,11.17,11.18,1131600.0,8.596,8.6728,8.5806,8.5883,1131600.0
2009-05-27 10:30:00,11.18,11.27,11.14,11.26,566900.0,8.5883,8.6574,8.5576,8.6497,566900.0
2009-05-27 10:40:00,11.27,11.29,11.19,11.25,815900.0,8.6574,8.6728,8.596,8.6421,815900.0
2009-05-27 10:50:00,11.25,11.34,11.25,11.33,646800.0,8.6421,8.7112,8.6421,8.7035,646800.0
2009-05-27 11:00:00,11.33,11.33,11.26,11.31,754300.0,8.7035,8.7035,8.6497,8.6882,754300.0
2009-05-27 11:10:00,11.31,11.33,11.27,11.3,535200.0,8.6882,8.7035,8.6574,8.6805,535200.0
2009-05-27 11:20:00,11.3,11.36,11.27,11.33,738800.0,8.6805,8.7266,8.6574,8.7035,738800.0
2009-05-27 11:30:00,11.33,11.35,11.31,11.35,358500.0,8.7035,8.7189,8.6882,8.7189,358500.0
2009-05-27 11:40:00,11.34,11.4,11.34,11.4,754300.0,8.7112,8.7573,8.7112,8.7573,754300.0
2009-05-27 11:50:00,11.4,11.4,11.32,11.34,504300.0,8.7573,8.7573,8.6958,8.7112,504300.0
2009-05-27 12:00:00,11.34,11.38,11.33,11.34,277000.0,8.7112,8.7419,8.7035,8.7112,277000.0
2009-05-27 12:10:00,11.34,11.38,11.34,11.37,297000.0,8.7112,8.7419,8.7112,8.7342,297000.0
2009-05-27 12:20:00,11.37,11.38,11.28,11.29,540900.0,8.7342,8.7419,8.6651,8.6728,540900.0
2009-05-27 12:30:00,11.29,11.32,11.27,11.3,419300.0,8.6728,8.6958,8.6574,8.6805,419300.0
2009-05-27 12:40:00,11.3,11.33,11.3,11.33,370200.0,8.6805,8.7035,8.6805,8.7035,370200.0
2009-05-27 12:50:00,11.33,11.35,11.3,11.32,496700.0,8.7035,8.7189,8.6805,8.6958,496700.0
2009-05-27 13:00:00,11.32,11.36,11.31,11.35,262600.0,8.6958,8.7266,8.6882,8.7189,262600.0
2009-05-27 13:10:00,11.34,11.35,11.31,11.33,311400.0,8.7112,8.7189,8.6882,8.7035,311400.0
2009-05-27 13:20:00,11.33,11.34,11.32,11.33,121800.0,8.7035,8.7112,8.6958,8.7035,121800.0
2009-05-27 13:30:00,11.32,11.33,11.29,11.29,308500.0,8.6958,8.7035,8.6728,8.6728,308500.0
2009-05-27 13:40:00,11.29,11.32,11.26,11.26,439000.0,8.6728,8.6958,8.6497,8.6497,439000.0
2009-05-27 13:50:00,11.26,11.29,11.22,11.27,949100.0,8.6497,8.6728,8.619,8.6574,949100.0
2009-05-27 14:00:00,11.27,11.27,11.17,11.17,513500.0,8.6574,8.6574,8.5806,8.5806,513500.0
2009-05-27 14:10:00,11.17,11.23,11.16,11.22,519500.0,8.5806,8.6267,8.5729,8.619,519500.0
2009-05-27 14:20:00,11.21,11.22,11.1,11.15,1259500.0,8.6113,8.619,8.5268,8.5652,1259500.0
2009-05-27 14:30:00,11.15,11.23,11.14,11.22,383600.0,8.5652,8.6267,8.5576,8.619,383600.0
2009-05-27 14:40:00,11.22,11.26,11.2,11.26,555300.0,8.619,8.6497,8.6037,8.6497,555300.0
2009-05-27 14:50:00,11.25,11.26,11.21,11.21,410200.0,8.6421,8.6497,8.6113,8.6113,410200.0
2009-05-27 15:00:00,11.21,11.28,11.2,11.26,467800.0,8.6113,8.6651,8.6037,8.6497,467800.0
2009-05-27 15:10:00,11.26,11.27,11.2,11.22,750300.0,8.6497,8.6574,8.6037,8.619,750300.0
2009-05-27 15:20:00,11.21,11.21,11.11,11.14,965700.0,8.6113,8.6113,8.5345,8.5576,965700.0
2009-05-27 15:30:00,11.13,11.17,11.09,11.12,757800.0,8.5499,8.5806,8.5192,8.5422,757800.0
2009-05-27 15:40:00,11.13,11.16,11.1,11.15,946800.0,8.5499,8.5729,8.5268,8.5652,946800.0
2009-05-27 15:50:00,11.14,11.15,11.07,11.08,1905900.0,8.5576,8.5652,8.5038,8.5115,1905900.0
2009-05-28 09:30:00,11.16,11.37,11.16,11.22,819800.0,8.5729,8.7342,8.5729,8.619,819800.0
2009-05-28 09:40:00,11.23,11.33,11.22,11.32,565300.0,8.6267,8.7035,8.619,8.6958,565300.0
2009-05-28 09:50:00,11.33,11.34,11.12,11.14,574800.0,8.7035,8.7112,8.5422,8.5576,574800.0
2009-05-28 10:00:00,11.14,11.14,11.0,11.03,813000.0,8.5576,8.5576,8.45,8.4731,813000.0
2009-05-28 10:10:00,11.04,11.13,10.96,11.11,906500.0,8.4807,8.5499,8.4193,8.5345,906500.0
2009-05-28 10:20:00,11.1,11.16,11.05,11.1,812000.0,8.5268,8.5729,8.4884,8.5268,812000.0
2009-05-28 10:30:00,11.1,11.13,11.02,11.02,761500.0,8.5268,8.5499,8.4654,8.4654,761500.0
2009-05-28 10:40:00,11.02,11.08,11.0,11.06,675900.0,8.4654,8.5115,8.45,8.4961,675900.0
2009-05-28 10:50:00,11.07,11.09,11.04,11.06,584700.0,8.5038,8.5192,8.4807,8.4961,584700.0
2009-05-28 11:00:00,11.06,11.1,11.04,11.1,614300.0,8.4961,8.5268,8.4807,8.5268,614300.0
2009-05-28 11:10:00,11.1,11.11,11.02,11.02,445700.0,8.5268,8.5345,8.4654,8.4654,445700.0
2009-05-28 11:20:00,11.02,11.06,10.99,11.05,432200.0,8.4654,8.4961,8.4423,8.4884,432200.0
2009-05-28 11:30:00,11.05,11.1,11.04,11.09,260000.0,8.4884,8.5268,8.4807,8.5192,260000.0
2009-05-28 11:40:00,11.09,11.13,11.05,11.13,244300.0,8.5192,8.5499,8.4884,8.5499,244300.0
2009-05-28 11:50:00,11.13,11.17,11.11,11.15,442300.0,8.5499,8.5806,8.5345,8.5652,442300.0
2009-05-28 12:00:00,11.16,11.17,11.05,11.05,254200.0,8.5729,8.5806,8.4884,8.4884,254200.0
2009-05-28 12:10:00,11.06,11.06,11.03,11.03,173100.0,8.4961,8.4961,8.4731,8.4731,173100.0
2009-05-28 12:20:00,11.03,11.04,11.01,11.01,128000.0,8.4731,8.4807,8.4577,8.4577,128000.0
2009-05-28 12:30:00,11.02,11.02,11.01,11.02,97500.0,8.4654,8.4654,8.4577,8.4654,97500.0
2009-05-28 12:40:00,11.02,11.03,10.99,11.0,238500.0,8.4654,8.4731,8.4423,8.45,238500.0
2009-05-28 12:50:00,11.01,11.01,10.98,11.0,135800.0,8.4577,8.4577,8.4347,8.45,135800.0
2009-05-28 13:00:00,11.01,11.08,10.99,11.06,287700.0,8.4577,8.5115,8.4423,8.4961,287700.0
2009-05-28 13:10:00,11.06,11.2,11.06,11.2,682700.0,8.4961,8.6037,8.4961,8.6037,682700.0
2009-05-28 13:20:00,11.2,11.23,11.18,11.19,380100.0,8.6037,8.6267,8.5883,8.596,380100.0
2009-05-28 13:30:00,11.19,11.21,11.17,11.21,209800.0,8.596,8.6113,8.5806,8.6113,209800.0
2009-05-28 13:40:00,11.21,11.22,11.16,11.17,199300.0,8.6113,8.619,8.5729,8.5806,199300.0
2009-05-28 13:50:00,11.18,11.19,11.14,11.18,328300.0,8.5883,8.596,8.5576,8.5883,328300.0
2009-05-28 14:00:00,11.18,11.22,11.17,11.22,260700.0,8.5883,8.619,8.5806,8.619,260700.0
2009-05-28 14:10:00,11.22,11.22,11.16,11.19,223400.0,8.619,8.619,8.5729,8.596,223400.0
2009-05-28 14:20:00,11.19,11.27,11.19,11.24,362300.0,8.596,8.6574,8.596,8.6344,362300.0
2009-05-28 14:30:00,11.25,11.29,11.24,11.26,368700.0,8.6421,8.6728,8.6344,8.6497,368700.0
2009-05-28 14:40:00,11.24,11.26,11.19,11.23,463700.0,8.6344,8.6497,8.596,8.6267,463700.0
2009-05-28 14:50:00,11.22,11.25,11.19,11.23,443000.0,8.619,8.6421,8.596,8.6267,443000.0
2009-05-28 15:00:00,11.23,11.27,11.21,11.26,459500.0,8.6267,8.6574,8.6113,8.6497,459500.0
2009-05-28 15:10:00,11.26,11.28,11.22,11.25,662800.0,8.6497,8.6651,8.619,8.6421,662800.0
2009-05-28 15:20:00,11.24,11.27,11.21,11.27,672700.0,8.6344,8.6574,8.6113,8.6574,672700.0
2009-05-28 15:30:00,11.26,11.29,11.23,11.27,629300.0,8.6497,8.6728,8.6267,8.6574,629300.0
2009-05-28 15:40:00,11.27,11.33,11.25,11.32,895600.0,8.6574,8.7035,8.6421,8.6958,895600.0
2009-05-28 15:50:00,11.32,11.35,11.26,11.3,2154600.0,8.6958,8.7189,8.6497,8.6805,2154600.0
2009-05-29 09:30:00,11.35,11.4,11.16,11.24,1501700.0,8.7189,8.7573,8.5729,8.6344,1501700.0
2009-05-29 09:40:00,11.22,11.3,11.16,11.24,1310100.0,8.619,8.6805,8.5729,8.6344,1310100.0
2009-05-29 09:50:00,11.24,11.3,11.19,11.23,698600.0,8.6344,8.6805,8.596,8.6267,698600.0
2009-05-29 10:00:00,11.22,11.25,11.12,11.18,1203100.0,8.619,8.6421,8.5422,8.5883,1203100.0
2009-05-29 10:10:00,11.18,11.25,11.14,11.22,551700.0,8.5883,8.6421,8.5576,8.619,551700.0
2009-05-29 10:20:00,11.22,11.27,11.22,11.27,407300.0,8.619,8.6574,8.619,8.6574,407300.0
2009-05-29 10:30:00,11.27,11.27,11.18,11.21,365000.0,8.6574,8.6574,8.5883,8.6113,365000.0
2009-05-29 10:40:00,11.21,11.22,11.12,11.17,367100.0,8.6113,8.619,8.5422,8.5806,367100.0
2009-05-29 10:50:00,11.16,11.17,11.1,11.12,850600.0,8.5729,8.5806,8.5268,8.5422,850600.0
2009-05-29 11:00:00,11.11,11.15,11.07,11.09,588300.0,8.5345,8.5652,8.5038,8.5192,588300.0
2009-05-29 11:10:00,11.08,11.09,11.03,11.04,232500.0,8.5115,8.5192,8.4731,8.4807,232500.0
2009-05-29 11:20:00,11.03,11.04,10.93,10.94,1014500.0,8.4731,8.4807,8.3962,8.4039,1014500.0
2009-05-29 11:30:00,10.94,11.0,10.93,10.97,260300.0,8.4039,8.45,8.3962,8.427,260300.0
2009-05-29 11:40:00,10.96,11.01,10.94,11.0,365400.0,8.4193,8.4577,8.4039,8.45,365400.0
2009-05-29 11:50:00,10.99,11.02,10.96,10.97,422100.0,8.4423,8.4654,8.4193,8.427,422100.0
2009-05-29 12:00:00,10.98,11.02,10.97,11.02,72800.0,8.4347,8.4654,8.427,8.4654,72800.0
2009-05-29 12:10:00,11.02,11.08,11.01,11.08,176900.0,8.4654,8.5115,8.4577,8.5115,176900.0
2009-05-29 12:20:00,11.08,11.12,11.07,11.12,323300.0,8.5115,8.5422,8.5038,8.5422,323300.0
2009-05-29 12:30:00,11.11,11.11,11.07,11.08,152400.0,8.5345,8.5345,8.5038,8.5115,152400.0
2009-05-29 12:40:00,11.08,11.11,11.06,11.08,327200.0,8.5115,8.5345,8.4961,8.5115,327200.0
2009-05-29 12:50:00,11.08,11.1,11.08,11.09,143500.0,8.5115,8.5268,8.5115,8.5192,143500.0
2009-05-29 13:00:00,11.09,11.14,11.08,11.11,143800.0,8.5192,8.5576,8.5115,8.5345,143800.0
2009-05-29 13:10:00,11.1,11.11,11.08,11.08,93300.0,8.5268,8.5345,8.5115,8.5115,93300.0
2009-05-29 13:20:00,11.08,11.12,11.08,11.11,109000.0,8.5115,8.5422,8.5115,8.5345,109000.0
2009-05-29 13:30:00,11.12,11.13,11.1,11.1,150300.0,8.5422,8.5499,8.5268,8.5268,150300.0
2009-05-29 13:40:00,11.11,11.11,11.09,11.09,643800.0,8.5345,8.5345,8.5192,8.5192,643800.0
2009-05-29 13:50:00,11.1,11.1,11.08,11.09,126000.0,8.5268,8.5268,8.5115,8.5192,126000.0
2009-05-29 14:00:00,11.1,11.1,11.08,11.09,75700.0,8.5268,8.5268,8.5115,8.5192,75700.0
2009-05-29 14:10:00,11.08,11.12,11.08,11.1,198300.0,8.5115,8.5422,8.5115,8.5268,198300.0
2009-05-29 14:20:00,11.09,11.1,11.06,11.09,175400.0,8.5192,8.5268,8.4961,8.5192,175400.0
2009-05-29 14:30:00,11.09,11.1,11.07,11.09,168200.0,8.5192,8.5268,8.5038,8.5192,168200.0
2009-05-29 14:40:00,11.1,11.1,11.05,11.05,275400.0,8.5268,8.5268,8.4884,8.4884,275400.0
2009-05-29 14:50:00,11.06,11.09,11.03,11.07,637600.0,8.4961,8.5192,8.4731,8.5038,637600.0
2009-05-29 15:00:00,11.07,11.12,11.06,11.09,866200.0,8.5038,8.5422,8.4961,8.5192,866200.0
2009-05-29 15:10:00,11.09,11.1,11.06,11.1,398600.0,8.5192,8.5268,8.4961,8.5268,398600.0
2009-05-29 15:20:00,11.1,11.1,11.01,11.08,525600.0,8.5268,8.5268,8.4577,8.5115,525600.0
2009-05-29 15:30:00,11.07,11.12,11.04,11.06,1132800.0,8.5038,8.5422,8.4807,8.4961,1132800.0
2009-05-29 15:40:00,11.06,11.12,11.05,11.12,575100.0,8.4961,8.5422,8.4884,8.5422,575100.0
2009-05-29 15:50:00,11.12,11.25,11.11,11.25,2239400.0,8.5422,8.6421,8.5345,8.6421,2239400.0
2009-06-01 09:30:00,11.44,11.6,11.4,11.52,1087100.0,8.788,8.9109,8.7573,8.8495,1087100.0
2009-06-01 09:40:00,11.52,11.59,11.52,11.54,479900.0,8.8495,8.9032,8.8495,8.8648,479900.0
2009-06-01 09:50:00,11.54,11.67,11.51,11.6,1107100.0,8.8648,8.9647,8.8418,8.9109,1107100.0
2009-06-01 10:00:00,11.61,11.72,11.59,11.71,1126000.0,8.9186,9.0031,8.9032,8.9954,1126000.0
2009-06-01 10:10:00,11.72,11.75,11.7,11.72,540000.0,9.0031,9.0262,8.9877,9.0031,540000.0
2009-06-01 10:20:00,11.72,11.82,11.72,11.78,1306700.0,9.0031,9.0799,9.0031,9.0492,1306700.0
2009-06-01 10:30:00,11.78,11.79,11.74,11.78,783000.0,9.0492,9.0569,9.0185,9.0492,783000.0
2009-06-01 10:40:00,11.78,11.85,11.77,11.82,556100.0,9.0492,9.103,9.0415,9.0799,556100.0
2009-06-01 10:50:00,11.82,11.83,11.78,11.79,356900.0,9.0799,9.0876,9.0492,9.0569,356900.0
2009-06-01 11:00:00,11.79,11.82,11.79,11.8,306400.0,9.0569,9.0799,9.0569,9.0646,306400.0
2009-06-01 11:10:00,11.81,11.81,11.79,11.8,263400.0,9.0722,9.0722,9.0569,9.0646,263400.0
2009-06-01 11:20:00,11.8,11.89,11.79,11.88,618900.0,9.0646,9.1337,9.0569,9.126,618900.0
2009-06-01 11:30:00,11.88,11.9,11.87,11.9,442000.0,9.126,9.1414,9.1183,9.1414,442000.0
2009-06-01 11:40:00,11.9,11.93,11.88,11.92,246300.0,9.1414,9.1644,9.126,9.1567,246300.0
2009-06-01 11:50:00,11.92,11.94,11.9,11.92,433800.0,9.1567,9.1721,9.1414,9.1567,433800.0
2009-06-01 12:00:00,11.92,11.93,11.9,11.92,248400.0,9.1567,9.1644,9.1414,9.1567,248400.0
2009-06-01 12:10:00,11.92,11.96,11.92,11.94,334600.0,9.1567,9.1875,9.1567,9.1721,334600.0
2009-06-01 12:20:00,11.94,12.01,11.94,12.01,382800.0,9.1721,9.2259,9.1721,9.2259,382800.0
2009-06-01 12:30:00,12.01,12.09,12.0,12.07,623000.0,9.2259,9.2873,9.2182,9.272,623000.0
2009-06-01 12:40:00,12.07,12.1,12.06,12.08,366400.0,9.272,9.295,9.2643,9.2797,366400.0
2009-06-01 12:50:00,12.08,12.09,12.02,12.02,236800.0,9.2797,9.2873,9.2336,9.2336,236800.0
2009-06-01 13:00:00,12.02,12.03,12.0,12.0,229300.0,9.2336,9.2412,9.2182,9.2182,229300.0
2009-06-01 13:10:00,12.0,12.02,11.99,11.99,478600.0,9.2182,9.2336,9.2105,9.2105,478600.0
2009-06-01 13:20:00,11.99,12.02,11.99,12.01,106000.0,9.2105,9.2336,9.2105,9.2259,106000.0
2009-06-01 13:30:00,12.0,12.02,11.99,12.0,379900.0,9.2182,9.2336,9.2105,9.2182,379900.0
2009-06-01 13:40:00,12.01,12.06,12.01,12.06,367100.0,9.2259,9.2643,9.2259,9.2643,367100.0
2009-06-01 13:50:00,12.05,12.09,12.03,12.08,198300.0,9.2566,9.2873,9.2412,9.2797,198300.0
2009-06-01 14:00:00,12.09,12.1,12.06,12.06,392300.0,9.2873,9.295,9.2643,9.2643,392300.0
2009-06-01 14:10:00,12.06,12.08,12.03,12.04,399200.0,9.2643,9.2797,9.2412,9.2489,399200.0
2009-06-01 14:20:00,12.04,12.07,12.01,12.06,458700.0,9.2489,9.272,9.2259,9.2643,458700.0
2009-06-01 14:30:00,12.04,12.06,12.0,12.03,451600.0,9.2489,9.2643,9.2182,9.2412,451600.0
2009-06-01 14:40:00,12.03,12.05,12.01,12.02,382900.0,9.2412,9.2566,9.2259,9.2336,382900.0
2009-06-01 14:50:00,12.02,12.06,12.01,12.06,155200.0,9.2336,9.2643,9.2259,9.2643,155200.0
2009-06-01 15:00:00,12.06,12.06,12.0,12.01,295200.0,9.2643,9.2643,9.2182,9.2259,295200.0
2009-06-01 15:10:00,12.0,12.02,11.94,11.96,551900.0,9.2182,9.2336,9.1721,9.1875,551900.0
2009-06-01 15:20:00,11.95,12.04,11.94,12.04,532300.0,9.1798,9.2489,9.1721,9.2489,532300.0
2009-06-01 15:30:00,12.04,12.06,11.99,12.02,762200.0,9.2489,9.2643,9.2105,9.2336,762200.0
2009-06-01 15:40:00,12.02,12.06,11.97,12.04,710900.0,9.2336,9.2643,9.1952,9.2489,710900.0
2009-06-01 15:50:00,12.05,12.08,11.98,12.06,2094500.0,9.2566,9.2797,9.2028,9.2643,2094500.0
2009-06-02 09:30:00,11.87,11.88,11.58,11.65,1476000.0,9.1183,9.126,8.8956,8.9493,1476000.0
2009-06-02 09:40:00,11.65,11.71,11.53,11.54,1571800.0,8.9493,8.9954,8.8572,8.8648,1571800.0
2009-06-02 09:50:00,11.53,11.72,11.53,11.71,1126700.0,8.8572,9.0031,8.8572,8.9954,1126700.0
2009-06-02 10:00:00,11.7,11.84,11.67,11.71,1690000.0,8.9877,9.0953,8.9647,8.9954,1690000.0
2009-06-02 10:10:00,11.7,11.72,11.59,11.62,949700.0,8.9877,9.0031,8.9032,8.9263,949700.0
2009-06-02 10:20:00,11.62,11.69,11.56,11.67,539600.0,8.9263,8.9801,8.8802,8.9647,539600.0
2009-06-02 10:30:00,11.67,11.71,11.61,11.7,386500.0,8.9647,8.9954,8.9186,8.9877,386500.0
2009-06-02 10:40:00,11.7,11.72,11.66,11.69,384400.0,8.9877,9.0031,8.957,8.9801,384400.0
2009-06-02 10:50:00,11.69,11.7,11.58,11.59,609400.0,8.9801,8.9877,8.8956,8.9032,609400.0
2009-06-02 11:00:00,11.58,11.62,11.56,11.57,242500.0,8.8956,8.9263,8.8802,8.8879,242500.0
2009-06-02 11:10:00,11.57,11.6,11.53,11.6,380300.0,8.8879,8.9109,8.8572,8.9109,380300.0
2009-06-02 11:20:00,11.6,11.67,11.6,11.65,399200.0,8.9109,8.9647,8.9109,8.9493,399200.0
2009-06-02 11:30:00,11.64,11.65,11.56,11.57,474200.0,8.9417,8.9493,8.8802,8.8879,474200.0
2009-06-02 11:40:00,11.58,11.59,11.55,11.57,181000.0,8.8956,8.9032,8.8725,8.8879,181000.0
2009-06-02 11:50:00,11.57,11.62,11.57,11.6,138400.0,8.8879,8.9263,8.8879,8.9109,138400.0
2009-06-02 12:00:00,11.6,11.63,11.57,11.59,349100.0,8.9109,8.934,8.8879,8.9032,349100.0
2009-06-02 12:10:00,11.59,11.6,11.56,11.56,134400.0,8.9032,8.9109,8.8802,8.8802,134400.0
2009-06-02 12:20:00,11.56,11.57,11.5,11.51,380400.0,8.8802,8.8879,8.8341,8.8418,380400.0
2009-06-02 12:30:00,11.52,11.54,11.5,11.53,431200.0,8.8495,8.8648,8.8341,8.8572,431200.0
2009-06-02 12:40:00,11.53,11.54,11.52,11.52,159000.0,8.8572,8.8648,8.8495,8.8495,159000.0
2009-06-02 12:50:00,11.52,11.61,11.52,11.61,239700.0,8.8495,8.9186,8.8495,8.9186,239700.0
2009-06-02 13:00:00,11.61,11.61,11.58,11.59,246700.0,8.9186,8.9186,8.8956,8.9032,246700.0
2009-06-02 13:10:00,11.6,11.6,11.57,11.57,126500.0,8.9109,8.9109,8.8879,8.8879,126500.0
2009-06-02 13:20:00,11.58,11.64,11.56,11.62,255700.0,8.8956,8.9417,8.8802,8.9263,255700.0
2009-06-02 13:30:00,11.61,11.64,11.6,11.61,244600.0,8.9186,8.9417,8.9109,8.9186,244600.0
2009-06-02 13:40:00,11.61,11.65,11.61,11.65,143500.0,8.9186,8.9493,8.9186,8.9493,143500.0
2009-06-02 13:50:00,11.64,11.65,11.61,11.64,293100.0,8.9417,8.9493,8.9186,8.9417,293100.0
2009-06-02 14:00:00,11.64,11.64,11.6,11.61,270100.0,8.9417,8.9417,8.9109,8.9186,270100.0
2009-06-02 14:10:00,11.6,11.65,11.59,11.64,281200.0,8.9109,8.9493,8.9032,8.9417,281200.0
2009-06-02 14:20:00,11.64,11.67,11.63,11.64,299700.0,8.9417,8.9647,8.934,8.9417,299700.0
2009-06-02 14:30:00,11.64,11.65,11.61,11.64,477700.0,8.9417,8.9493,8.9186,8.9417,477700.0
2009-06-02 14:40:00,11.64,11.66,11.64,11.65,159900.0,8.9417,8.957,8.9417,8.9493,159900.0
2009-06-02 14:50:00,11.65,11.68,11.64,11.65,434400.0,8.9493,8.9724,8.9417,8.9493,434400.0
2009-06-02 15:00:00,11.65,11.71,11.65,11.69,325300.0,8.9493,8.9954,8.9493,8.9801,325300.0
2009-06-02 15:10:00,11.69,11.69,11.63,11.66,249600.0,8.9801,8.9801,8.934,8.957,249600.0
2009-06-02 15:20:00,11.65,11.68,11.63,11.65,274100.0,8.9493,8.9724,8.934,8.9493,274100.0
2009-06-02 15:30:00,11.65,11.67,11.62,11.65,371500.0,8.9493,8.9647,8.9263,8.9493,371500.0
2009-06-02 15:40:00,11.66,11.67,11.62,11.65,480000.0,8.957,8.9647,8.9263,8.9493,480000.0
2009-06-02 15:50:00,11.65,11.66,11.58,11.61,1120200.0,8.9493,8.957,8.8956,8.9186,1120200.0
2009-06-03 09:30:00,11.25,11.45,11.13,11.33,1100400.0,8.6421,8.7957,8.5499,8.7035,1100400.0
2009-06-03 09:40:00,11.34,11.36,11.26,11.31,708900.0,8.7112,8.7266,8.6497,8.6882,708900.0
2009-06-03 09:50:00,11.31,11.33,11.24,11.27,815600.0,8.6882,8.7035,8.6344,8.6574,815600.0
2009-06-03 10:00:00,11.27,11.28,11.17,11.19,1107400.0,8.6574,8.6651,8.5806,8.596,1107400.0
2009-06-03 10:10:00,11.18,11.2,11.16,11.17,756000.0,8.5883,8.6037,8.5729,8.5806,756000.0
2009-06-03 10:20:00,11.17,11.25,11.14,11.25,1159000.0,8.5806,8.6421,8.5576,8.6421,1159000.0
2009-06-03 10:30:00,11.25,11.31,11.24,11.27,716800.0,8.6421,8.6882,8.6344,8.6574,716800.0
2009-06-03 10:40:00,11.27,11.29,11.24,11.27,295200.0,8.6574,8.6728,8.6344,8.6574,295200.0
2009-06-03 10:50:00,11.28,11.31,11.23,11.26,576400.0,8.6651,8.6882,8.6267,8.6497,576400.0
2009-06-03 11:00:00,11.26,11.28,11.24,11.26,306900.0,8.6497,8.6651,8.6344,8.6497,306900.0
2009-06-03 11:10:00,11.27,11.27,11.22,11.25,343400.0,8.6574,8.6574,8.619,8.6421,343400.0
2009-06-03 11:20:00,11.26,11.31,11.25,11.27,289400.0,8.6497,8.6882,8.6421,8.6574,289400.0
2009-06-03 11:30:00,11.27,11.29,11.26,11.27,231400.0,8.6574,8.6728,8.6497,8.6574,231400.0
2009-06-03 11:40:00,11.28,11.29,11.25,11.26,266000.0,8.6651,8.6728,8.6421,8.6497,266000.0
2009-06-03 11:50:00,11.26,11.28,11.26,11.26,135900.0,8.6497,8.6651,8.6497,8.6497,135900.0
2009-06-03 12:00:00,11.27,11.28,11.26,11.27,143500.0,8.6574,8.6651,8.6497,8.6574,143500.0
2009-06-03 12:10:00,11.27,11.29,11.23,11.28,273600.0,8.6574,8.6728,8.6267,8.6651,273600.0
2009-06-03 12:20:00,11.29,11.29,11.2,11.22,171600.0,8.6728,8.6728,8.6037,8.619,171600.0
2009-06-03 12:30:00,11.21,11.25,11.2,11.25,128700.0,8.6113,8.6421,8.6037,8.6421,128700.0
2009-06-03 12:40:00,11.24,11.27,11.24,11.24,122900.0,8.6344,8.6574,8.6344,8.6344,122900.0
2009-06-03 12:50:00,11.25,11.25,11.22,11.22,187000.0,8.6421,8.6421,8.619,8.619,187000.0
2009-06-03 13:00:00,11.22,11.23,11.21,11.21,88300.0,8.619,8.6267,8.6113,8.6113,88300.0
2009-06-03 13:10:00,11.21,11.22,11.21,11.21,71500.0,8.6113,8.619,8.6113,8.6113,71500.0
2009-06-03 13:20:00,11.21,11.24,11.21,11.23,208900.0,8.6113,8.6344,8.6113,8.6267,208900.0
2009-06-03 13:30:00,11.23,11.24,11.22,11.23,150000.0,8.6267,8.6344,8.619,8.6267,150000.0
2009-06-03 13:40:00,11.24,11.24,11.2,11.2,148800.0,8.6344,8.6344,8.6037,8.6037,148800.0
2009-06-03 13:50:00,11.2,11.26,11.2,11.25,313500.0,8.6037,8.6497,8.6037,8.6421,313500.0
2009-06-03 14:00:00,11.26,11.26,11.2,11.2,342300.0,8.6497,8.6497,8.6037,8.6037,342300.0
2009-06-03 14:10:00,11.2,11.22,11.2,11.21,207200.0,8.6037,8.619,8.6037,8.6113,207200.0
2009-06-03 14:20:00,11.22,11.24,11.21,11.21,210000.0,8.619,8.6344,8.6113,8.6113,210000.0
2009-06-03 14:30:00,11.21,11.22,11.2,11.21,181400.0,8.6113,8.619,8.6037,8.6113,181400.0
2009-06-03 14:40:00,11.21,11.25,11.2,11.23,315100.0,8.6113,8.6421,8.6037,8.6267,315100.0
2009-06-03 14:50:00,11.23,11.31,11.23,11.3,673800.0,8.6267,8.6882,8.6267,8.6805,673800.0
2009-06-03 15:00:00,11.3,11.31,11.28,11.29,330400.0,8.6805,8.6882,8.6651,8.6728,330400.0
2009-06-03 15:10:00,11.29,11.32,11.29,11.31,311700.0,8.6728,8.6958,8.6728,8.6882,311700.0
2009-06-03 15:20:00,11.3,11.32,11.25,11.25,237600.0,8.6805,8.6958,8.6421,8.6421,237600.0
2009-06-03 15:30:00,11.25,11.31,11.24,11.29,547400.0,8.6421,8.6882,8.6344,8.6728,547400.0
2009-06-03 15:40:00,11.29,11.34,11.29,11.34,565300.0,8.6728,8.7112,8.6728,8.7112,565300.0
2009-06-03 15:50:00,11.34,11.4,11.32,11.38,1850500.0,8.7112,8.7573,8.6958,8.7419,1850500.0
2009-06-04 09:30:00,11.42,11.69,11.39,11.62,777500.0,8.7727,8.9801,8.7496,8.9263,777500.0
2009-06-04 09:40:00,11.62,11.64,11.48,11.48,620000.0,8.9263,8.9417,8.8187,8.8187,620000.0
2009-06-04 09:50:00,11.49,11.58,11.43,11.58,429700.0,8.8264,8.8956,8.7803,8.8956,429700.0
2009-06-04 10:00:00,11.58,11.58,11.44,11.46,429700.0,8.8956,8.8956,8.788,8.8034,429700.0
2009-06-04 10:10:00,11.46,11.51,11.41,11.42,308200.0,8.8034,8.8418,8.765,8.7727,308200.0
2009-06-04 10:20:00,11.41,11.49,11.41,11.45,443200.0,8.765,8.8264,8.765,8.7957,443200.0
2009-06-04 10:30:00,11.46,11.52,11.44,11.51,251700.0,8.8034,8.8495,8.788,8.8418,251700.0
2009-06-04 10:40:00,11.51,11.53,11.47,11.51,339700.0,8.8418,8.8572,8.8111,8.8418,339700.0
2009-06-04 10:50:00,11.51,11.57,11.5,11.53,370500.0,8.8418,8.8879,8.8341,8.8572,370500.0
2009-06-04 11:00:00,11.53,11.55,11.52,11.55,141600.0,8.8572,8.8725,8.8495,8.8725,141600.0
2009-06-04 11:10:00,11.55,11.57,11.53,11.57,217200.0,8.8725,8.8879,8.8572,8.8879,217200.0
2009-06-04 11:20:00,11.57,11.58,11.5,11.52,242000.0,8.8879,8.8956,8.8341,8.8495,242000.0
2009-06-04 11:30:00,11.52,11.53,11.5,11.53,139400.0,8.8495,8.8572,8.8341,8.8572,139400.0
2009-06-04 11:40:00,11.53,11.54,11.51,11.53,160000.0,8.8572,8.8648,8.8418,8.8572,160000.0
2009-06-04 11:50:00,11.52,11.53,11.49,11.49,152400.0,8.8495,8.8572,8.8264,8.8264,152400.0
2009-06-04 12:00:00,11.48,11.49,11.46,11.49,342800.0,8.8187,8.8264,8.8034,8.8264,342800.0
2009-06-04 12:10:00,11.49,11.53,11.48,11.53,283000.0,8.8264,8.8572,8.8187,8.8572,283000.0
2009-06-04 12:20:00,11.53,11.56,11.52,11.55,157100.0,8.8572,8.8802,8.8495,8.8725,157100.0
2009-06-04 12:30:00,11.55,11.56,11.54,11.56,103800.0,8.8725,8.8802,8.8648,8.8802,103800.0
2009-06-04 12:40:00,11.56,11.58,11.56,11.57,176100.0,8.8802,8.8956,8.8802,8.8879,176100.0
2009-06-04 12:50:00,11.56,11.58,11.56,11.57,86200.0,8.8802,8.8956,8.8802,8.8879,86200.0
2009-06-04 13:00:00,11.57,11.59,11.55,11.55,158900.0,8.8879,8.9032,8.8725,8.8725,158900.0
2009-06-04 13:10:00,11.55,11.56,11.53,11.54,469100.0,8.8725,8.8802,8.8572,8.8648,469100.0
2009-06-04 13:20:00,11.53,11.55,11.52,11.53,162200.0,8.8572,8.8725,8.8495,8.8572,162200.0
2009-06-04 13:30:00,11.52,11.56,11.51,11.56,388900.0,8.8495,8.8802,8.8418,8.8802,388900.0
2009-06-04 13:40:00,11.56,11.56,11.52,11.53,391100.0,8.8802,8.8802,8.8495,8.8572,391100.0
2009-06-04 13:50:00,11.53,11.53,11.51,11.52,223000.0,8.8572,8.8572,8.8418,8.8495,223000.0
2009-06-04 14:00:00,11.52,11.53,11.5,11.53,329500.0,8.8495,8.8572,8.8341,8.8572,329500.0
2009-06-04 14:10:00,11.53,11.53,11.49,11.52,522200.0,8.8572,8.8572,8.8264,8.8495,522200.0
2009-06-04 14:20:00,11.52,11.52,11.5,11.5,527800.0,8.8495,8.8495,8.8341,8.8341,527800.0
2009-06-04 14:30:00,11.5,11.51,11.44,11.46,541800.0,8.8341,8.8418,8.788,8.8034,541800.0
2009-06-04 14:40:00,11.46,11.49,11.45,11.48,654400.0,8.8034,8.8264,8.7957,8.8187,654400.0
2009-06-04 14:50:00,11.48,11.48,11.43,11.46,538000.0,8.8187,8.8187,8.7803,8.8034,538000.0
2009-06-04 15:00:00,11.46,11.47,11.43,11.44,357900.0,8.8034,8.8111,8.7803,8.788,357900.0
2009-06-04 15:10:00,11.43,11.46,11.43,11.46,274500.0,8.7803,8.8034,8.7803,8.8034,274500.0
2009-06-04 15:20:00,11.46,11.51,11.45,11.5,182900.0,8.8034,8.8418,8.7957,8.8341,182900.0
2009-06-04 15:30:00,11.51,11.52,11.46,11.5,323800.0,8.8418,8.8495,8.8034,8.8341,323800.0
2009-06-04 15:40:00,11.5,11.52,11.46,11.47,393100.0,8.8341,8.8495,8.8034,8.8111,393100.0
2009-06-04 15:50:00,11.48,11.56,11.47,11.54,2017800.0,8.8187,8.8802,8.8111,8.8648,2017800.0
2009-06-05 09:30:00,11.21,11.4,11.12,11.2,2063900.0,8.6113,8.7573,8.5422,8.6037,2063900.0
2009-06-05 09:40:00,11.2,11.21,11.0,11.03,1767300.0,8.6037,8.6113,8.45,8.4731,1767300.0
2009-06-05 09:50:00,11.02,11.17,11.02,11.16,1345600.0,8.4654,8.5806,8.4654,8.5729,1345600.0
2009-06-05 10:00:00,11.16,11.16,11.03,11.05,817200.0,8.5729,8.5729,8.4731,8.4884,817200.0
2009-06-05 10:10:00,11.05,11.11,11.04,11.08,574900.0,8.4884,8.5345,8.4807,8.5115,574900.0
2009-06-05 10:20:00,11.09,11.18,11.08,11.15,710100.0,8.5192,8.5883,8.5115,8.5652,710100.0
2009-06-05 10:30:00,11.14,11.15,11.1,11.13,601800.0,8.5576,8.5652,8.5268,8.5499,601800.0
2009-06-05 10:40:00,11.13,11.19,11.12,11.14,718100.0,8.5499,8.596,8.5422,8.5576,718100.0
2009-06-05 10:50:00,11.15,11.16,11.11,11.15,318700.0,8.5652,8.5729,8.5345,8.5652,318700.0
2009-06-05 11:00:00,11.15,11.18,11.14,11.15,390200.0,8.5652,8.5883,8.5576,8.5652,390200.0
2009-06-05 11:10:00,11.14,11.15,11.08,11.08,589400.0,8.5576,8.5652,8.5115,8.5115,589400.0
2009-06-05 11:20:00,11.09,11.1,11.03,11.03,495600.0,8.5192,8.5268,8.4731,8.4731,495600.0
2009-06-05 11:30:00,11.03,11.04,11.02,11.03,406700.0,8.4731,8.4807,8.4654,8.4731,406700.0
2009-06-05 11:40:00,11.03,11.06,11.01,11.03,493900.0,8.4731,8.4961,8.4577,8.4731,493900.0
2009-06-05 11:50:00,11.03,11.04,10.97,11.01,740600.0,8.4731,8.4807,8.427,8.4577,740600.0
2009-06-05 12:00:00,11.01,11.03,11.0,11.01,174000.0,8.4577,8.4731,8.45,8.4577,174000.0
2009-06-05 12:10:00,11.0,11.03,10.97,11.03,275000.0,8.45,8.4731,8.427,8.4731,275000.0
2009-06-05 12:20:00,11.03,11.08,11.01,11.06,265900.0,8.4731,8.5115,8.4577,8.4961,265900.0
2009-06-05 12:30:00,11.07,11.08,11.04,11.08,194900.0,8.5038,8.5115,8.4807,8.5115,194900.0
2009-06-05 12:40:00,11.08,11.09,11.02,11.03,306800.0,8.5115,8.5192,8.4654,8.4731,306800.0
2009-06-05 12:50:00,11.04,11.04,11.01,11.02,236600.0,8.4807,8.4807,8.4577,8.4654,236600.0
2009-06-05 13:00:00,11.02,11.02,11.0,11.01,143000.0,8.4654,8.4654,8.45,8.4577,143000.0
2009-06-05 13:10:00,11.01,11.02,10.99,10.99,210500.0,8.4577,8.4654,8.4423,8.4423,210500.0
2009-06-05 13:20:00,10.99,11.0,10.97,10.99,687900.0,8.4423,8.45,8.427,8.4423,687900.0
2009-06-05 13:30:00,10.99,11.0,10.96,10.99,256800.0,8.4423,8.45,8.4193,8.4423,256800.0
2009-06-05 13:40:00,10.99,11.0,10.98,10.98,173500.0,8.4423,8.45,8.4347,8.4347,173500.0
2009-06-05 13:50:00,10.98,10.99,10.95,10.95,404500.0,8.4347,8.4423,8.4116,8.4116,404500.0
2009-06-05 14:00:00,10.95,10.96,10.87,10.88,917200.0,8.4116,8.4193,8.3502,8.3578,917200.0
2009-06-05 14:10:00,10.89,10.89,10.86,10.88,398700.0,8.3655,8.3655,8.3425,8.3578,398700.0
2009-06-05 14:20:00,10.87,10.92,10.85,10.9,560300.0,8.3502,8.3886,8.3348,8.3732,560300.0
2009-06-05 14:30:00,10.9,10.94,10.88,10.94,681600.0,8.3732,8.4039,8.3578,8.4039,681600.0
2009-06-05 14:40:00,10.94,10.99,10.93,10.99,407600.0,8.4039,8.4423,8.3962,8.4423,407600.0
2009-06-05 14:50:00,10.98,11.0,10.97,10.97,499100.0,8.4347,8.45,8.427,8.427,499100.0
2009-06-05 15:00:00,10.98,11.02,10.95,10.98,642900.0,8.4347,8.4654,8.4116,8.4347,642900.0
2009-06-05 15:10:00,10.99,11.0,10.96,10.98,387100.0,8.4423,8.45,8.4193,8.4347,387100.0
2009-06-05 15:20:00,10.98,10.99,10.95,10.95,352200.0,8.4347,8.4423,8.4116,8.4116,352200.0
2009-06-05 15:30:00,10.95,11.04,10.95,11.04,646500.0,8.4116,8.4807,8.4116,8.4807,646500.0
2009-06-05 15:40:00,11.04,11.04,10.98,10.98,804200.0,8.4807,8.4807,8.4347,8.4347,804200.0
2009-06-05 15:50:00,10.98,11.01,10.97,10.98,1488500.0,8.4347,8.4577,8.427,8.4347,1488500.0
2009-06-08 09:30:00,10.94,11.06,10.89,10.89,942800.0,8.4039,8.4961,8.3655,8.3655,942800.0
2009-06-08 09:40:00,10.89,10.95,10.88,10.94,561700.0,8.3655,8.4116,8.3578,8.4039,561700.0
2009-06-08 09:50:00,10.95,10.98,10.91,10.93,462200.0,8.4116,8.4347,8.3809,8.3962,462200.0
2009-06-08 10:00:00,10.93,10.97,10.9,10.95,482000.0,8.3962,8.427,8.3732,8.4116,482000.0
2009-06-08 10:10:00,10.94,10.96,10.85,10.87,415100.0,8.4039,8.4193,8.3348,8.3502,415100.0
2009-06-08 10:20:00,10.87,10.89,10.85,10.87,386400.0,8.3502,8.3655,8.3348,8.3502,386400.0
2009-06-08 10:30:00,10.87,10.97,10.87,10.96,216400.0,8.3502,8.427,8.3502,8.4193,216400.0
2009-06-08 10:40:00,10.96,11.0,10.96,10.98,533300.0,8.4193,8.45,8.4193,8.4347,533300.0
2009-06-08 10:50:00,10.98,11.0,10.95,10.95,309300.0,8.4347,8.45,8.4116,8.4116,309300.0
2009-06-08 11:00:00,10.94,10.96,10.89,10.91,319800.0,8.4039,8.4193,8.3655,8.3809,319800.0
2009-06-08 11:10:00,10.9,10.94,10.89,10.9,414100.0,8.3732,8.4039,8.3655,8.3732,414100.0
2009-06-08 11:20:00,10.89,10.91,10.81,10.83,258100.0,8.3655,8.3809,8.3041,8.3194,258100.0
2009-06-08 11:30:00,10.82,10.84,10.81,10.84,164900.0,8.3117,8.3271,8.3041,8.3271,164900.0
2009-06-08 11:40:00,10.83,10.87,10.83,10.86,109200.0,8.3194,8.3502,8.3194,8.3425,109200.0
2009-06-08 11:50:00,10.86,10.86,10.82,10.85,276300.0,8.3425,8.3425,8.3117,8.3348,276300.0
2009-06-08 12:00:00,10.84,10.85,10.8,10.81,349000.0,8.3271,8.3348,8.2964,8.3041,349000.0
2009-06-08 12:10:00,10.81,10.81,10.75,10.78,379700.0,8.3041,8.3041,8.258,8.281,379700.0
2009-06-08 12:20:00,10.78,10.82,10.77,10.81,145100.0,8.281,8.3117,8.2733,8.3041,145100.0
2009-06-08 12:30:00,10.81,10.85,10.79,10.85,207100.0,8.3041,8.3348,8.2887,8.3348,207100.0
2009-06-08 12:40:00,10.85,10.85,10.82,10.83,80900.0,8.3348,8.3348,8.3117,8.3194,80900.0
2009-06-08 12:50:00,10.82,10.83,10.79,10.8,302900.0,8.3117,8.3194,8.2887,8.2964,302900.0
2009-06-08 13:00:00,10.79,10.81,10.77,10.8,283700.0,8.2887,8.3041,8.2733,8.2964,283700.0
2009-06-08 13:10:00,10.8,10.82,10.8,10.82,87600.0,8.2964,8.3117,8.2964,8.3117,87600.0
2009-06-08 13:20:00,10.81,10.83,10.8,10.8,187800.0,8.3041,8.3194,8.2964,8.2964,187800.0
2009-06-08 13:30:00,10.81,10.81,10.8,10.81,44800.0,8.3041,8.3041,8.2964,8.3041,44800.0
2009-06-08 13:40:00,10.81,10.84,10.78,10.83,1026800.0,8.3041,8.3271,8.281,8.3194,1026800.0
2009-06-08 13:50:00,10.84,10.84,10.77,10.8,476500.0,8.3271,8.3271,8.2733,8.2964,476500.0
2009-06-08 14:00:00,10.8,10.8,10.76,10.76,528200.0,8.2964,8.2964,8.2657,8.2657,528200.0
2009-06-08 14:10:00,10.77,10.8,10.76,10.8,318300.0,8.2733,8.2964,8.2657,8.2964,318300.0
2009-06-08 14:20:00,10.8,10.81,10.76,10.79,252000.0,8.2964,8.3041,8.2657,8.2887,252000.0
2009-06-08 14:30:00,10.79,10.82,10.78,10.81,495400.0,8.2887,8.3117,8.281,8.3041,495400.0
2009-06-08 14:40:00,10.81,10.83,10.77,10.8,461300.0,8.3041,8.3194,8.2733,8.2964,461300.0
2009-06-08 14:50:00,10.81,10.83,10.77,10.8,383900.0,8.3041,8.3194,8.2733,8.2964,383900.0
2009-06-08 15:00:00,10.8,10.83,10.79,10.81,886800.0,8.2964,8.3194,8.2887,8.3041,886800.0
2009-06-08 15:10:00,10.81,10.84,10.78,10.84,535000.0,8.3041,8.3271,8.281,8.3271,535000.0
2009-06-08 15:20:00,10.84,10.9,10.84,10.9,1021800.0,8.3271,8.3732,8.3271,8.3732,1021800.0
2009-06-08 15:30:00,10.9,10.95,10.8,10.83,2310900.0,8.3732,8.4116,8.2964,8.3194,2310900.0
2009-06-08 15:40:00,10.83,10.87,10.79,10.84,982100.0,8.3194,8.3502,8.2887,8.3271,982100.0
2009-06-08 15:50:00,10.85,10.89,10.82,10.85,1763000.0,8.3348,8.3655,8.3117,8.3348,1763000.0
2009-06-09 09:30:00,11.0,11.06,10.9,11.02,1392100.0,8.45,8.4961,8.3732,8.4654,1392100.0
2009-06-09 09:40:00,11.03,11.06,10.97,10.99,3132700.0,8.4731,8.4961,8.427,8.4423,3132700.0
2009-06-09 09:50:00,11.0,11.01,10.91,10.93,1842400.0,8.45,8.4577,8.3809,8.3962,1842400.0
2009-06-09 10:00:00,10.94,11.02,10.92,11.02,1101000.0,8.4039,8.4654,8.3886,8.4654,1101000.0
2009-06-09 10:10:00,11.02,11.03,10.98,11.0,2381700.0,8.4654,8.4731,8.4347,8.45,2381700.0
2009-06-09 10:20:00,10.99,11.01,10.92,10.94,608200.0,8.4423,8.4577,8.3886,8.4039,608200.0
2009-06-09 10:30:00,10.95,10.98,10.94,10.95,528600.0,8.4116,8.4347,8.4039,8.4116,528600.0
2009-06-09 10:40:00,10.96,10.98,10.89,10.9,676500.0,8.4193,8.4347,8.3655,8.3732,676500.0
2009-06-09 10:50:00,10.9,10.91,10.85,10.9,500700.0,8.3732,8.3809,8.3348,8.3732,500700.0
2009-06-09 11:00:00,10.89,10.91,10.85,10.89,478500.0,8.3655,8.3809,8.3348,8.3655,478500.0
2009-06-09 11:10:00,10.89,10.92,10.88,10.92,374700.0,8.3655,8.3886,8.3578,8.3886,374700.0
2009-06-09 11:20:00,10.91,10.98,10.9,10.94,418300.0,8.3809,8.4347,8.3732,8.4039,418300.0
2009-06-09 11:30:00,10.94,10.99,10.92,10.97,337300.0,8.4039,8.4423,8.3886,8.427,337300.0
2009-06-09 11:40:00,10.97,11.01,10.96,10.99,827500.0,8.427,8.4577,8.4193,8.4423,827500.0
2009-06-09 11:50:00,10.99,10.99,10.93,10.95,185800.0,8.4423,8.4423,8.3962,8.4116,185800.0
2009-06-09 12:00:00,10.95,11.01,10.95,11.0,524000.0,8.4116,8.4577,8.4116,8.45,524000.0
2009-06-09 12:10:00,11.01,11.01,10.97,10.98,1167800.0,8.4577,8.4577,8.427,8.4347,1167800.0
2009-06-09 12:20:00,10.98,11.02,10.97,11.02,1188600.0,8.4347,8.4654,8.427,8.4654,1188600.0
2009-06-09 12:30:00,11.02,11.07,11.01,11.04,1323200.0,8.4654,8.5038,8.4577,8.4807,1323200.0
2009-06-09 12:40:00,11.04,11.05,10.99,11.05,535900.0,8.4807,8.4884,8.4423,8.4884,535900.0
2009-06-09 12:50:00,11.05,11.05,10.99,11.0,1123300.0,8.4884,8.4884,8.4423,8.45,1123300.0
2009-06-09 13:00:00,11.01,11.05,11.0,11.03,571800.0,8.4577,8.4884,8.45,8.4731,571800.0
2009-06-09 13:10:00,11.03,11.05,10.99,11.04,437400.0,8.4731,8.4884,8.4423,8.4807,437400.0
2009-06-09 13:20:00,11.05,11.07,11.04,11.07,399600.0,8.4884,8.5038,8.4807,8.5038,399600.0
2009-06-09 13:30:00,11.06,11.07,11.03,11.07,267600.0,8.4961,8.5038,8.4731,8.5038,267600.0
2009-06-09 13:40:00,11.06,11.08,11.04,11.04,176400.0,8.4961,8.5115,8.4807,8.4807,176400.0
2009-06-09 13:50:00,11.04,11.1,11.04,11.1,510100.0,8.4807,8.5268,8.4807,8.5268,510100.0
2009-06-09 14:00:00,11.1,11.1,11.07,11.08,274100.0,8.5268,8.5268,8.5038,8.5115,274100.0
2009-06-09 14:10:00,11.08,11.11,11.06,11.1,608700.0,8.5115,8.5345,8.4961,8.5268,608700.0
2009-06-09 14:20:00,11.1,11.14,11.07,11.12,1000200.0,8.5268,8.5576,8.5038,8.5422,1000200.0
2009-06-09 14:30:00,11.13,11.15,11.09,11.13,1064300.0,8.5499,8.5652,8.5192,8.5499,1064300.0
2009-06-09 14:40:00,11.12,11.16,11.1,11.11,547800.0,8.5422,8.5729,8.5268,8.5345,547800.0
2009-06-09 14:50:00,11.1,11.11,11.07,11.09,371800.0,8.5268,8.5345,8.5038,8.5192,371800.0
2009-06-09 15:00:00,11.09,11.11,11.07,11.1,405000.0,8.5192,8.5345,8.5038,8.5268,405000.0
2009-06-09 15:10:00,11.09,11.1,11.05,11.07,485000.0,8.5192,8.5268,8.4884,8.5038,485000.0
2009-06-09 15:20:00,11.07,11.08,11.04,11.06,391500.0,8.5038,8.5115,8.4807,8.4961,391500.0
2009-06-09 15:30:00,11.06,11.11,11.05,11.09,342300.0,8.4961,8.5345,8.4884,8.5192,342300.0
2009-06-09 15:40:00,11.09,11.1,11.05,11.07,610400.0,8.5192,8.5268,8.4884,8.5038,610400.0
2009-06-09 15:50:00,11.07,11.1,11.03,11.03,1929200.0,8.5038,8.5268,8.4731,8.4731,1929200.0
2009-06-10 09:30:00,11.16,11.17,10.96,11.04,1154800.0,8.5729,8.5806,8.4193,8.4807,1154800.0
2009-06-10 09:40:00,11.04,11.11,10.95,10.97,735600.0,8.4807,8.5345,8.4116,8.427,735600.0
2009-06-10 09:50:00,10.97,11.09,10.97,11.01,410200.0,8.427,8.5192,8.427,8.4577,410200.0
2009-06-10 10:00:00,11.0,11.03,10.9,10.96,749200.0,8.45,8.4731,8.3732,8.4193,749200.0
2009-06-10 10:10:00,10.97,11.0,10.93,10.97,317800.0,8.427,8.45,8.3962,8.427,317800.0
2009-06-10 10:20:00,10.97,10.99,10.92,10.99,306600.0,8.427,8.4423,8.3886,8.4423,306600.0
2009-06-10 10:30:00,10.99,11.0,10.92,10.98,423300.0,8.4423,8.45,8.3886,8.4347,423300.0
2009-06-10 10:40:00,10.99,10.99,10.86,10.87,661300.0,8.4423,8.4423,8.3425,8.3502,661300.0
2009-06-10 10:50:00,10.88,10.89,10.85,10.89,557600.0,8.3578,8.3655,8.3348,8.3655,557600.0
2009-06-10 11:00:00,10.88,10.89,10.8,10.8,739800.0,8.3578,8.3655,8.2964,8.2964,739800.0
2009-06-10 11:10:00,10.8,10.81,10.74,10.77,908000.0,8.2964,8.3041,8.2503,8.2733,908000.0
2009-06-10 11:20:00,10.77,10.82,10.77,10.82,284100.0,8.2733,8.3117,8.2733,8.3117,284100.0
2009-06-10 11:30:00,10.82,10.83,10.8,10.82,567400.0,8.3117,8.3194,8.2964,8.3117,567400.0
2009-06-10 11:40:00,10.81,10.83,10.79,10.8,339900.0,8.3041,8.3194,8.2887,8.2964,339900.0
2009-06-10 11:50:00,10.81,10.83,10.78,10.79,364100.0,8.3041,8.3194,8.281,8.2887,364100.0
2009-06-10 12:00:00,10.79,10.85,10.78,10.84,348700.0,8.2887,8.3348,8.281,8.3271,348700.0
2009-06-10 12:10:00,10.85,10.88,10.84,10.88,347500.0,8.3348,8.3578,8.3271,8.3578,347500.0
2009-06-10 12:20:00,10.89,10.91,10.88,10.9,660800.0,8.3655,8.3809,8.3578,8.3732,660800.0
2009-06-10 12:30:00,10.91,10.91,10.87,10.9,269300.0,8.3809,8.3809,8.3502,8.3732,269300.0
2009-06-10 12:40:00,10.89,10.9,10.84,10.84,352400.0,8.3655,8.3732,8.3271,8.3271,352400.0
2009-06-10 12:50:00,10.84,10.85,10.83,10.84,130200.0,8.3271,8.3348,8.3194,8.3271,130200.0
2009-06-10 13:00:00,10.83,10.84,10.75,10.79,610800.0,8.3194,8.3271,8.258,8.2887,610800.0
2009-06-10 13:10:00,10.78,10.8,10.77,10.78,518200.0,8.281,8.2964,8.2733,8.281,518200.0
2009-06-10 13:20:00,10.77,10.79,10.77,10.79,184000.0,8.2733,8.2887,8.2733,8.2887,184000.0
2009-06-10 13:30:00,10.78,10.79,10.75,10.75,401600.0,8.281,8.2887,8.258,8.258,401600.0
2009-06-10 13:40:00,10.74,10.76,10.71,10.71,289600.0,8.2503,8.2657,8.2272,8.2272,289600.0
2009-06-10 13:50:00,10.71,10.75,10.71,10.75,485100.0,8.2272,8.258,8.2272,8.258,485100.0
2009-06-10 14:00:00,10.73,10.75,10.7,10.74,549100.0,8.2426,8.258,8.2196,8.2503,549100.0
2009-06-10 14:10:00,10.73,10.79,10.73,10.79,593100.0,8.2426,8.2887,8.2426,8.2887,593100.0
2009-06-10 14:20:00,10.79,10.83,10.77,10.8,638200.0,8.2887,8.3194,8.2733,8.2964,638200.0
2009-06-10 14:30:00,10.8,10.85,10.77,10.84,629300.0,8.2964,8.3348,8.2733,8.3271,629300.0
2009-06-10 14:40:00,10.85,10.85,10.82,10.84,245100.0,8.3348,8.3348,8.3117,8.3271,245100.0
2009-06-10 14:50:00,10.85,10.87,10.83,10.83,309500.0,8.3348,8.3502,8.3194,8.3194,309500.0
2009-06-10 15:00:00,10.84,10.84,10.78,10.8,338900.0,8.3271,8.3271,8.281,8.2964,338900.0
2009-06-10 15:10:00,10.79,10.81,10.78,10.8,581400.0,8.2887,8.3041,8.281,8.2964,581400.0
2009-06-10 15:20:00,10.81,10.82,10.78,10.8,414000.0,8.3041,8.3117,8.281,8.2964,414000.0
2009-06-10 15:30:00,10.8,10.89,10.79,10.88,650200.0,8.2964,8.3655,8.2887,8.3578,650200.0
2009-06-10 15:40:00,10.88,10.91,10.85,10.9,556700.0,8.3578,8.3809,8.3348,8.3732,556700.0
2009-06-10 15:50:00,10.9,10.93,10.88,10.91,1340100.0,8.3732,8.3962,8.3578,8.3809,1340100.0
2009-06-11 09:30:00,11.01,11.05,10.94,11.0,894500.0,8.4577,8.4884,8.4039,8.45,894500.0
2009-06-11 09:40:00,10.99,11.07,10.94,11.05,976000.0,8.4423,8.5038,8.4039,8.4884,976000.0
2009-06-11 09:50:00,11.06,11.11,11.02,11.03,442500.0,8.4961,8.5345,8.4654,8.4731,442500.0
2009-06-11 10:00:00,11.03,11.04,10.99,11.03,438400.0,8.4731,8.4807,8.4423,8.4731,438400.0
2009-06-11 10:10:00,11.04,11.09,11.03,11.08,455600.0,8.4807,8.5192,8.4731,8.5115,455600.0
2009-06-11 10:20:00,11.07,11.08,11.02,11.03,333300.0,8.5038,8.5115,8.4654,8.4731,333300.0
2009-06-11 10:30:00,11.03,11.03,10.99,11.01,233400.0,8.4731,8.4731,8.4423,8.4577,233400.0
2009-06-11 10:40:00,11.01,11.05,11.01,11.03,222700.0,8.4577,8.4884,8.4577,8.4731,222700.0
2009-06-11 10:50:00,11.04,11.05,10.99,10.99,278000.0,8.4807,8.4884,8.4423,8.4423,278000.0
2009-06-11 11:00:00,11.0,11.0,10.88,10.91,1066700.0,8.45,8.45,8.3578,8.3809,1066700.0
2009-06-11 11:10:00,10.91,11.0,10.9,11.0,288800.0,8.3809,8.45,8.3732,8.45,288800.0
2009-06-11 11:20:00,10.99,11.05,10.99,11.04,446500.0,8.4423,8.4884,8.4423,8.4807,446500.0
2009-06-11 11:30:00,11.03,11.04,10.96,10.98,176100.0,8.4731,8.4807,8.4193,8.4347,176100.0
2009-06-11 11:40:00,10.97,10.99,10.94,10.96,152000.0,8.427,8.4423,8.4039,8.4193,152000.0
2009-06-11 11:50:00,10.96,10.97,10.95,10.97,90800.0,8.4193,8.427,8.4116,8.427,90800.0
2009-06-11 12:00:00,10.96,10.97,10.95,10.95,495200.0,8.4193,8.427,8.4116,8.4116,495200.0
2009-06-11 12:10:00,10.95,10.96,10.93,10.95,625500.0,8.4116,8.4193,8.3962,8.4116,625500.0
2009-06-11 12:20:00,10.96,10.96,10.94,10.94,402700.0,8.4193,8.4193,8.4039,8.4039,402700.0
2009-06-11 12:30:00,10.94,10.98,10.93,10.97,268800.0,8.4039,8.4347,8.3962,8.427,268800.0
2009-06-11 12:40:00,10.97,11.03,10.97,11.02,631300.0,8.427,8.4731,8.427,8.4654,631300.0
2009-06-11 12:50:00,11.02,11.09,11.02,11.09,582200.0,8.4654,8.5192,8.4654,8.5192,582200.0
2009-06-11 13:00:00,11.09,11.1,11.08,11.08,637700.0,8.5192,8.5268,8.5115,8.5115,637700.0
2009-06-11 13:10:00,11.09,11.12,11.04,11.12,529200.0,8.5192,8.5422,8.4807,8.5422,529200.0
2009-06-11 13:20:00,11.11,11.15,11.1,11.15,414900.0,8.5345,8.5652,8.5268,8.5652,414900.0
2009-06-11 13:30:00,11.14,11.15,11.12,11.12,369200.0,8.5576,8.5652,8.5422,8.5422,369200.0
2009-06-11 13:40:00,11.12,11.17,11.12,11.14,566300.0,8.5422,8.5806,8.5422,8.5576,566300.0
2009-06-11 13:50:00,11.15,11.17,11.14,11.16,420600.0,8.5652,8.5806,8.5576,8.5729,420600.0
2009-06-11 14:00:00,11.16,11.17,11.13,11.13,497800.0,8.5729,8.5806,8.5499,8.5499,497800.0
2009-06-11 14:10:00,11.14,11.19,11.11,11.18,593200.0,8.5576,8.596,8.5345,8.5883,593200.0
2009-06-11 14:20:00,11.18,11.2,11.17,11.18,400800.0,8.5883,8.6037,8.5806,8.5883,400800.0
2009-06-11 14:30:00,11.18,11.18,11.08,11.1,576000.0,8.5883,8.5883,8.5115,8.5268,576000.0
2009-06-11 14:40:00,11.1,11.14,11.1,11.12,243900.0,8.5268,8.5576,8.5268,8.5422,243900.0
2009-06-11 14:50:00,11.12,11.18,11.11,11.16,539500.0,8.5422,8.5883,8.5345,8.5729,539500.0
2009-06-11 15:00:00,11.15,11.17,11.14,11.17,519200.0,8.5652,8.5806,8.5576,8.5806,519200.0
2009-06-11 15:10:00,11.17,11.17,11.13,11.13,391300.0,8.5806,8.5806,8.5499,8.5499,391300.0
2009-06-11 15:20:00,11.13,11.16,11.11,11.15,447200.0,8.5499,8.5729,8.5345,8.5652,447200.0
2009-06-11 15:30:00,11.14,11.19,11.12,11.18,1246600.0,8.5576,8.596,8.5422,8.5883,1246600.0
2009-06-11 15:40:00,11.19,11.2,11.14,11.18,1349900.0,8.596,8.6037,8.5576,8.5883,1349900.0
2009-06-11 15:50:00,11.18,11.19,11.13,11.15,2284700.0,8.5883,8.596,8.5499,8.5652,2284700.0
2009-06-12 09:30:00,11.19,11.22,11.03,11.08,763000.0,8.596,8.619,8.4731,8.5115,763000.0
2009-06-12 09:40:00,11.07,11.15,11.05,11.1,1097200.0,8.5038,8.5652,8.4884,8.5268,1097200.0
2009-06-12 09:50:00,11.1,11.1,11.0,11.04,1002900.0,8.5268,8.5268,8.45,8.4807,1002900.0
2009-06-12 10:00:00,11.03,11.05,10.97,11.03,1394600.0,8.4731,8.4884,8.427,8.4731,1394600.0
2009-06-12 10:10:00,11.03,11.1,11.02,11.08,633300.0,8.4731,8.5268,8.4654,8.5115,633300.0
2009-06-12 10:20:00,11.09,11.11,11.07,11.08,687300.0,8.5192,8.5345,8.5038,8.5115,687300.0
2009-06-12 10:30:00,11.08,11.11,11.07,11.09,777400.0,8.5115,8.5345,8.5038,8.5192,777400.0
2009-06-12 10:40:00,11.09,11.19,11.09,11.16,655600.0,8.5192,8.596,8.5192,8.5729,655600.0
2009-06-12 10:50:00,11.15,11.16,11.07,11.07,380200.0,8.5652,8.5729,8.5038,8.5038,380200.0
2009-06-12 11:00:00,11.08,11.1,11.05,11.06,243200.0,8.5115,8.5268,8.4884,8.4961,243200.0
2009-06-12 11:10:00,11.07,11.07,11.03,11.04,136600.0,8.5038,8.5038,8.4731,8.4807,136600.0
2009-06-12 11:20:00,11.03,11.06,11.03,11.06,155700.0,8.4731,8.4961,8.4731,8.4961,155700.0
2009-06-12 11:30:00,11.06,11.09,11.05,11.09,133200.0,8.4961,8.5192,8.4884,8.5192,133200.0
2009-06-12 11:40:00,11.09,11.09,11.02,11.05,351000.0,8.5192,8.5192,8.4654,8.4884,351000.0
2009-06-12 11:50:00,11.05,11.09,11.04,11.05,269700.0,8.4884,8.5192,8.4807,8.4884,269700.0
2009-06-12 12:00:00,11.06,11.07,11.05,11.06,180400.0,8.4961,8.5038,8.4884,8.4961,180400.0
2009-06-12 12:10:00,11.06,11.1,11.06,11.1,175600.0,8.4961,8.5268,8.4961,8.5268,175600.0
2009-06-12 12:20:00,11.09,11.1,11.08,11.09,212600.0,8.5192,8.5268,8.5115,8.5192,212600.0
2009-06-12 12:30:00,11.08,11.09,11.06,11.07,157100.0,8.5115,8.5192,8.4961,8.5038,157100.0
2009-06-12 12:40:00,11.07,11.09,11.07,11.09,135300.0,8.5038,8.5192,8.5038,8.5192,135300.0
2009-06-12 12:50:00,11.09,11.09,11.08,11.09,95100.0,8.5192,8.5192,8.5115,8.5192,95100.0
2009-06-12 13:00:00,11.09,11.1,11.06,11.07,188300.0,8.5192,8.5268,8.4961,8.5038,188300.0
2009-06-12 13:10:00,11.07,11.09,11.06,11.09,135800.0,8.5038,8.5192,8.4961,8.5192,135800.0
2009-06-12 13:20:00,11.09,11.09,11.07,11.08,136500.0,8.5192,8.5192,8.5038,8.5115,136500.0
2009-06-12 13:30:00,11.08,11.08,11.05,11.06,112700.0,8.5115,8.5115,8.4884,8.4961,112700.0
2009-06-12 13:40:00,11.06,11.1,11.06,11.1,311100.0,8.4961,8.5268,8.4961,8.5268,311100.0
2009-06-12 13:50:00,11.1,11.11,11.09,11.11,244200.0,8.5268,8.5345,8.5192,8.5345,244200.0
2009-06-12 14:00:00,11.11,11.14,11.1,11.1,382600.0,8.5345,8.5576,8.5268,8.5268,382600.0
2009-06-12 14:10:00,11.11,11.12,11.1,11.12,130600.0,8.5345,8.5422,8.5268,8.5422,130600.0
2009-06-12 14:20:00,11.12,11.13,11.09,11.1,322200.0,8.5422,8.5499,8.5192,8.5268,322200.0
2009-06-12 14:30:00,11.1,11.13,11.1,11.11,214700.0,8.5268,8.5499,8.5268,8.5345,214700.0
2009-06-12 14:40:00,11.11,11.19,11.11,11.15,506500.0,8.5345,8.596,8.5345,8.5652,506500.0
2009-06-12 14:50:00,11.15,11.17,11.14,11.16,199900.0,8.5652,8.5806,8.5576,8.5729,199900.0
2009-06-12 15:00:00,11.16,11.22,11.16,11.2,370900.0,8.5729,8.619,8.5729,8.6037,370900.0
2009-06-12 15:10:00,11.2,11.22,11.2,11.21,308300.0,8.6037,8.619,8.6037,8.6113,308300.0
2009-06-12 15:20:00,11.2,11.21,11.17,11.19,404600.0,8.6037,8.6113,8.5806,8.596,404600.0
2009-06-12 15:30:00,11.19,11.2,11.16,11.16,446000.0,8.596,8.6037,8.5729,8.5729,446000.0
2009-06-12 15:40:00,11.16,11.18,11.15,11.17,747000.0,8.5729,8.5883,8.5652,8.5806,747000.0
2009-06-12 15:50:00,11.17,11.24,11.16,11.23,1339700.0,8.5806,8.6344,8.5729,8.6267,1339700.0
2009-06-15 09:30:00,11.05,11.2,11.0,11.2,959800.0,8.4884,8.6037,8.45,8.6037,959800.0
2009-06-15 09:40:00,11.2,11.2,11.0,11.03,804000.0,8.6037,8.6037,8.45,8.4731,804000.0
2009-06-15 09:50:00,11.04,11.07,11.02,11.04,881200.0,8.4807,8.5038,8.4654,8.4807,881200.0
2009-06-15 10:00:00,11.04,11.09,11.03,11.05,421400.0,8.4807,8.5192,8.4731,8.4884,421400.0
2009-06-15 10:10:00,11.05,11.1,11.04,11.06,683500.0,8.4884,8.5268,8.4807,8.4961,683500.0
2009-06-15 10:20:00,11.06,11.07,11.03,11.03,279200.0,8.4961,8.5038,8.4731,8.4731,279200.0
2009-06-15 10:30:00,11.03,11.03,10.9,10.9,711600.0,8.4731,8.4731,8.3732,8.3732,711600.0
2009-06-15 10:40:00,10.91,10.92,10.86,10.89,605900.0,8.3809,8.3886,8.3425,8.3655,605900.0
2009-06-15 10:50:00,10.9,10.98,10.89,10.95,470200.0,8.3732,8.4347,8.3655,8.4116,470200.0
2009-06-15 11:00:00,10.94,10.95,10.9,10.91,519900.0,8.4039,8.4116,8.3732,8.3809,519900.0
2009-06-15 11:10:00,10.9,10.91,10.86,10.86,216200.0,8.3732,8.3809,8.3425,8.3425,216200.0
2009-06-15 11:20:00,10.86,10.89,10.85,10.88,290700.0,8.3425,8.3655,8.3348,8.3578,290700.0
2009-06-15 11:30:00,10.88,10.93,10.87,10.93,406900.0,8.3578,8.3962,8.3502,8.3962,406900.0
2009-06-15 11:40:00,10.92,11.05,10.92,11.02,862800.0,8.3886,8.4884,8.3886,8.4654,862800.0
2009-06-15 11:50:00,11.02,11.03,10.99,11.0,304600.0,8.4654,8.4731,8.4423,8.45,304600.0
2009-06-15 12:00:00,10.99,11.05,10.99,11.02,327500.0,8.4423,8.4884,8.4423,8.4654,327500.0
2009-06-15 12:10:00,11.02,11.03,11.0,11.0,121800.0,8.4654,8.4731,8.45,8.45,121800.0
2009-06-15 12:20:00,11.0,11.01,11.0,11.0,228500.0,8.45,8.4577,8.45,8.45,228500.0
2009-06-15 12:30:00,11.0,11.06,10.99,11.04,375500.0,8.45,8.4961,8.4423,8.4807,375500.0
2009-06-15 12:40:00,11.05,11.08,11.04,11.06,230000.0,8.4884,8.5115,8.4807,8.4961,230000.0
2009-06-15 12:50:00,11.06,11.08,11.05,11.07,197500.0,8.4961,8.5115,8.4884,8.5038,197500.0
2009-06-15 13:00:00,11.07,11.07,11.05,11.06,232000.0,8.5038,8.5038,8.4884,8.4961,232000.0
2009-06-15 13:10:00,11.06,11.11,11.06,11.09,384600.0,8.4961,8.5345,8.4961,8.5192,384600.0
2009-06-15 13:20:00,11.09,11.1,11.08,11.09,334500.0,8.5192,8.5268,8.5115,8.5192,334500.0
2009-06-15 13:30:00,11.08,11.09,11.05,11.08,314000.0,8.5115,8.5192,8.4884,8.5115,314000.0
2009-06-15 13:40:00,11.07,11.12,11.07,11.11,305900.0,8.5038,8.5422,8.5038,8.5345,305900.0
2009-06-15 13:50:00,11.11,11.14,11.1,11.11,616500.0,8.5345,8.5576,8.5268,8.5345,616500.0
2009-06-15 14:00:00,11.11,11.13,11.09,11.1,521400.0,8.5345,8.5499,8.5192,8.5268,521400.0
2009-06-15 14:10:00,11.11,11.11,11.07,11.1,384500.0,8.5345,8.5345,8.5038,8.5268,384500.0
2009-06-15 14:20:00,11.11,11.12,11.09,11.12,88900.0,8.5345,8.5422,8.5192,8.5422,88900.0
2009-06-15 14:30:00,11.12,11.12,11.08,11.09,281800.0,8.5422,8.5422,8.5115,8.5192,281800.0
2009-06-15 14:40:00,11.09,11.09,11.04,11.09,354400.0,8.5192,8.5192,8.4807,8.5192,354400.0
2009-06-15 14:50:00,11.08,11.09,11.05,11.06,181000.0,8.5115,8.5192,8.4884,8.4961,181000.0
2009-06-15 15:00:00,11.07,11.1,11.06,11.08,189300.0,8.5038,8.5268,8.4961,8.5115,189300.0
2009-06-15 15:10:00,11.09,11.11,11.07,11.09,544900.0,8.5192,8.5345,8.5038,8.5192,544900.0
2009-06-15 15:20:00,11.09,11.12,11.08,11.11,264100.0,8.5192,8.5422,8.5115,8.5345,264100.0
2009-06-15 15:30:00,11.11,11.15,11.09,11.13,451800.0,8.5345,8.5652,8.5192,8.5499,451800.0
2009-06-15 15:40:00,11.12,11.15,11.1,11.15,439700.0,8.5422,8.5652,8.5268,8.5652,439700.0
2009-06-15 15:50:00,11.15,11.15,11.09,11.1,1570300.0,8.5652,8.5652,8.5192,8.5268,1570300.0
2009-06-16 09:30:00,11.11,11.22,11.0,11.0,937200.0,8.5345,8.619,8.45,8.45,937200.0
2009-06-16 09:40:00,11.0,11.06,11.0,11.05,784400.0,8.45,8.4961,8.45,8.4884,784400.0
2009-06-16 09:50:00,11.05,11.08,11.0,11.02,650900.0,8.4884,8.5115,8.45,8.4654,650900.0
2009-06-16 10:00:00,11.02,11.12,11.0,11.07,868400.0,8.4654,8.5422,8.45,8.5038,868400.0
2009-06-16 10:10:00,11.07,11.08,11.0,11.01,590100.0,8.5038,8.5115,8.45,8.4577,590100.0
2009-06-16 10:20:00,11.01,11.06,11.0,11.03,582800.0,8.4577,8.4961,8.45,8.4731,582800.0
2009-06-16 10:30:00,11.02,11.07,11.01,11.05,521100.0,8.4654,8.5038,8.4577,8.4884,521100.0
2009-06-16 10:40:00,11.04,11.06,11.04,11.04,147400.0,8.4807,8.4961,8.4807,8.4807,147400.0
2009-06-16 10:50:00,11.04,11.07,11.03,11.04,310100.0,8.4807,8.5038,8.4731,8.4807,310100.0
2009-06-16 11:00:00,11.04,11.07,11.04,11.05,289500.0,8.4807,8.5038,8.4807,8.4884,289500.0
2009-06-16 11:10:00,11.05,11.06,11.01,11.02,145900.0,8.4884,8.4961,8.4577,8.4654,145900.0
2009-06-16 11:20:00,11.01,11.02,11.0,11.01,198400.0,8.4577,8.4654,8.45,8.4577,198400.0
2009-06-16 11:30:00,11.01,11.03,11.0,11.0,128300.0,8.4577,8.4731,8.45,8.45,128300.0
2009-06-16 11:40:00,11.0,11.01,11.0,11.0,246100.0,8.45,8.4577,8.45,8.45,246100.0
2009-06-16 11:50:00,11.0,11.01,10.97,10.98,378100.0,8.45,8.4577,8.427,8.4347,378100.0
2009-06-16 12:00:00,10.99,11.01,10.98,11.0,131800.0,8.4423,8.4577,8.4347,8.45,131800.0
2009-06-16 12:10:00,11.01,11.02,10.99,10.99,243300.0,8.4577,8.4654,8.4423,8.4423,243300.0
2009-06-16 12:20:00,10.99,11.0,10.98,10.99,89200.0,8.4423,8.45,8.4347,8.4423,89200.0
2009-06-16 12:30:00,10.98,10.99,10.92,10.92,251100.0,8.4347,8.4423,8.3886,8.3886,251100.0
2009-06-16 12:40:00,10.92,10.92,10.89,10.89,428300.0,8.3886,8.3886,8.3655,8.3655,428300.0
2009-06-16 12:50:00,10.9,10.95,10.89,10.91,505000.0,8.3732,8.4116,8.3655,8.3809,505000.0
2009-06-16 13:00:00,10.91,10.95,10.88,10.95,718500.0,8.3809,8.4116,8.3578,8.4116,718500.0
2009-06-16 13:10:00,10.95,10.97,10.93,10.97,515200.0,8.4116,8.427,8.3962,8.427,515200.0
2009-06-16 13:20:00,10.97,10.97,10.93,10.97,194800.0,8.427,8.427,8.3962,8.427,194800.0
2009-06-16 13:30:00,10.96,10.98,10.96,10.97,173900.0,8.4193,8.4347,8.4193,8.427,173900.0
2009-06-16 13:40:00,10.96,11.01,10.95,11.01,404600.0,8.4193,8.4577,8.4116,8.4577,404600.0
2009-06-16 13:50:00,11.0,11.0,10.96,10.99,278800.0,8.45,8.45,8.4193,8.4423,278800.0
2009-06-16 14:00:00,10.99,10.99,10.94,10.95,334000.0,8.4423,8.4423,8.4039,8.4116,334000.0
2009-06-16 14:10:00,10.95,10.97,10.93,10.94,247600.0,8.4116,8.427,8.3962,8.4039,247600.0
2009-06-16 14:20:00,10.94,10.94,10.87,10.89,220700.0,8.4039,8.4039,8.3502,8.3655,220700.0
2009-06-16 14:30:00,10.89,10.97,10.86,10.95,575100.0,8.3655,8.427,8.3425,8.4116,575100.0
2009-06-16 14:40:00,10.95,10.97,10.93,10.94,457000.0,8.4116,8.427,8.3962,8.4039,457000.0
2009-06-16 14:50:00,10.94,11.01,10.93,10.99,419400.0,8.4039,8.4577,8.3962,8.4423,419400.0
2009-06-16 15:00:00,10.99,11.01,10.95,10.96,551100.0,8.4423,8.4577,8.4116,8.4193,551100.0
2009-06-16 15:10:00,10.96,11.02,10.94,10.99,329900.0,8.4193,8.4654,8.4039,8.4423,329900.0
2009-06-16 15:20:00,10.99,11.0,10.95,10.97,666400.0,8.4423,8.45,8.4116,8.427,666400.0
2009-06-16 15:30:00,10.98,10.99,10.95,10.99,474400.0,8.4347,8.4423,8.4116,8.4423,474400.0
2009-06-16 15:40:00,10.98,11.01,10.95,10.95,531900.0,8.4347,8.4577,8.4116,8.4116,531900.0
2009-06-16 15:50:00,10.96,10.96,10.89,10.9,1257300.0,8.4193,8.4193,8.3655,8.3732,1257300.0
2009-06-17 09:30:00,10.91,11.04,10.86,10.96,591300.0,8.3809,8.4807,8.3425,8.4193,591300.0
2009-06-17 09:40:00,10.95,10.96,10.84,10.84,705500.0,8.4116,8.4193,8.3271,8.3271,705500.0
2009-06-17 09:50:00,10.85,10.88,10.69,10.69,1882700.0,8.3348,8.3578,8.2119,8.2119,1882700.0
2009-06-17 10:00:00,10.69,10.87,10.68,10.83,872300.0,8.2119,8.3502,8.2042,8.3194,872300.0
2009-06-17 10:10:00,10.83,10.84,10.7,10.71,1135500.0,8.3194,8.3271,8.2196,8.2272,1135500.0
2009-06-17 10:20:00,10.71,10.73,10.64,10.69,824200.0,8.2272,8.2426,8.1735,8.2119,824200.0
2009-06-17 10:30:00,10.69,10.69,10.63,10.64,501200.0,8.2119,8.2119,8.1658,8.1735,501200.0
2009-06-17 10:40:00,10.64,10.69,10.62,10.69,582400.0,8.1735,8.2119,8.1581,8.2119,582400.0
2009-06-17 10:50:00,10.69,10.76,10.68,10.72,581600.0,8.2119,8.2657,8.2042,8.2349,581600.0
2009-06-17 11:00:00,10.72,10.79,10.72,10.75,318200.0,8.2349,8.2887,8.2349,8.258,318200.0
2009-06-17 11:10:00,10.75,10.8,10.71,10.8,648500.0,8.258,8.2964,8.2272,8.2964,648500.0
2009-06-17 11:20:00,10.81,10.87,10.77,10.79,1181000.0,8.3041,8.3502,8.2733,8.2887,1181000.0
2009-06-17 11:30:00,10.79,10.83,10.77,10.78,379000.0,8.2887,8.3194,8.2733,8.281,379000.0
2009-06-17 11:40:00,10.78,10.8,10.76,10.78,386800.0,8.281,8.2964,8.2657,8.281,386800.0
2009-06-17 11:50:00,10.77,10.78,10.73,10.78,298900.0,8.2733,8.281,8.2426,8.281,298900.0
2009-06-17 12:00:00,10.78,10.9,10.76,10.87,1000100.0,8.281,8.3732,8.2657,8.3502,1000100.0
2009-06-17 12:10:00,10.87,10.93,10.87,10.92,429100.0,8.3502,8.3962,8.3502,8.3886,429100.0
2009-06-17 12:20:00,10.93,10.98,10.9,10.91,468300.0,8.3962,8.4347,8.3732,8.3809,468300.0
2009-06-17 12:30:00,10.91,10.91,10.83,10.84,345000.0,8.3809,8.3809,8.3194,8.3271,345000.0
2009-06-17 12:40:00,10.85,10.87,10.82,10.83,313000.0,8.3348,8.3502,8.3117,8.3194,313000.0
2009-06-17 12:50:00,10.82,10.83,10.8,10.82,168500.0,8.3117,8.3194,8.2964,8.3117,168500.0
2009-06-17 13:00:00,10.81,10.85,10.81,10.84,180900.0,8.3041,8.3348,8.3041,8.3271,180900.0
2009-06-17 13:10:00,10.84,10.9,10.83,10.89,344600.0,8.3271,8.3732,8.3194,8.3655,344600.0
2009-06-17 13:20:00,10.88,10.99,10.88,10.99,446100.0,8.3578,8.4423,8.3578,8.4423,446100.0
2009-06-17 13:30:00,10.99,11.07,10.98,11.06,777800.0,8.4423,8.5038,8.4347,8.4961,777800.0
2009-06-17 13:40:00,11.07,11.08,11.05,11.06,340200.0,8.5038,8.5115,8.4884,8.4961,340200.0
2009-06-17 13:50:00,11.05,11.08,11.03,11.04,410900.0,8.4884,8.5115,8.4731,8.4807,410900.0
2009-06-17 14:00:00,11.05,11.1,11.02,11.02,529700.0,8.4884,8.5268,8.4654,8.4654,529700.0
2009-06-17 14:10:00,11.02,11.07,11.02,11.05,355600.0,8.4654,8.5038,8.4654,8.4884,355600.0
2009-06-17 14:20:00,11.06,11.06,11.0,11.03,558400.0,8.4961,8.4961,8.45,8.4731,558400.0
2009-06-17 14:30:00,11.03,11.07,10.99,11.03,933400.0,8.4731,8.5038,8.4423,8.4731,933400.0
2009-06-17 14:40:00,11.03,11.03,10.98,11.01,264100.0,8.4731,8.4731,8.4347,8.4577,264100.0
2009-06-17 14:50:00,11.01,11.02,10.99,11.02,266000.0,8.4577,8.4654,8.4423,8.4654,266000.0
2009-06-17 15:00:00,11.02,11.06,10.98,10.99,535700.0,8.4654,8.4961,8.4347,8.4423,535700.0
2009-06-17 15:10:00,11.0,11.03,10.99,11.02,482200.0,8.45,8.4731,8.4423,8.4654,482200.0
2009-06-17 15:20:00,11.03,11.05,10.95,10.96,618700.0,8.4731,8.4884,8.4116,8.4193,618700.0
2009-06-17 15:30:00,10.96,10.97,10.91,10.93,880200.0,8.4193,8.427,8.3809,8.3962,880200.0
2009-06-17 15:40:00,10.94,10.99,10.92,10.99,470400.0,8.4039,8.4423,8.3886,8.4423,470400.0
2009-06-17 15:50:00,10.99,10.99,10.92,10.94,978500.0,8.4423,8.4423,8.3886,8.4039,978500.0
2009-06-18 09:30:00,10.92,10.99,10.81,10.82,595000.0,8.3886,8.4423,8.3041,8.3117,595000.0
2009-06-18 09:40:00,10.82,10.97,10.82,10.94,647700.0,8.3117,8.427,8.3117,8.4039,647700.0
2009-06-18 09:50:00,10.94,11.0,10.86,11.0,487300.0,8.4039,8.45,8.3425,8.45,487300.0
2009-06-18 10:00:00,11.0,11.04,10.94,10.95,445700.0,8.45,8.4807,8.4039,8.4116,445700.0
2009-06-18 10:10:00,10.95,11.03,10.95,10.95,299200.0,8.4116,8.4731,8.4116,8.4116,299200.0
2009-06-18 10:20:00,10.95,10.96,10.87,10.92,671100.0,8.4116,8.4193,8.3502,8.3886,671100.0
2009-06-18 10:30:00,10.92,10.93,10.87,10.89,247800.0,8.3886,8.3962,8.3502,8.3655,247800.0
2009-06-18 10:40:00,10.89,10.89,10.83,10.83,241000.0,8.3655,8.3655,8.3194,8.3194,241000.0
2009-06-18 10:50:00,10.83,10.86,10.81,10.85,266200.0,8.3194,8.3425,8.3041,8.3348,266200.0
2009-06-18 11:00:00,10.85,10.89,10.85,10.86,154000.0,8.3348,8.3655,8.3348,8.3425,154000.0
2009-06-18 11:10:00,10.86,10.87,10.84,10.86,95300.0,8.3425,8.3502,8.3271,8.3425,95300.0
2009-06-18 11:20:00,10.85,10.89,10.85,10.86,154500.0,8.3348,8.3655,8.3348,8.3425,154500.0
2009-06-18 11:30:00,10.85,10.85,10.83,10.83,173900.0,8.3348,8.3348,8.3194,8.3194,173900.0
2009-06-18 11:40:00,10.84,10.86,10.82,10.82,164400.0,8.3271,8.3425,8.3117,8.3117,164400.0
2009-06-18 11:50:00,10.83,10.88,10.82,10.87,71800.0,8.3194,8.3578,8.3117,8.3502,71800.0
2009-06-18 12:00:00,10.88,10.9,10.87,10.88,167700.0,8.3578,8.3732,8.3502,8.3578,167700.0
2009-06-18 12:10:00,10.88,10.9,10.88,10.89,136200.0,8.3578,8.3732,8.3578,8.3655,136200.0
2009-06-18 12:20:00,10.9,10.9,10.88,10.88,103700.0,8.3732,8.3732,8.3578,8.3578,103700.0
2009-06-18 12:30:00,10.89,10.89,10.87,10.87,68900.0,8.3655,8.3655,8.3502,8.3502,68900.0
2009-06-18 12:40:00,10.87,10.96,10.87,10.96,271500.0,8.3502,8.4193,8.3502,8.4193,271500.0
2009-06-18 12:50:00,10.95,10.96,10.92,10.93,175200.0,8.4116,8.4193,8.3886,8.3962,175200.0
2009-06-18 13:00:00,10.93,10.97,10.93,10.97,106700.0,8.3962,8.427,8.3962,8.427,106700.0
2009-06-18 13:10:00,10.96,10.97,10.91,10.91,322300.0,8.4193,8.427,8.3809,8.3809,322300.0
2009-06-18 13:20:00,10.92,10.95,10.91,10.95,271300.0,8.3886,8.4116,8.3809,8.4116,271300.0
2009-06-18 13:30:00,10.95,10.95,10.91,10.91,98000.0,8.4116,8.4116,8.3809,8.3809,98000.0
2009-06-18 13:40:00,10.9,10.94,10.9,10.94,85600.0,8.3732,8.4039,8.3732,8.4039,85600.0
2009-06-18 13:50:00,10.94,10.95,10.92,10.92,147100.0,8.4039,8.4116,8.3886,8.3886,147100.0
2009-06-18 14:00:00,10.92,10.93,10.89,10.91,306700.0,8.3886,8.3962,8.3655,8.3809,306700.0
2009-06-18 14:10:00,10.91,10.92,10.88,10.9,133200.0,8.3809,8.3886,8.3578,8.3732,133200.0
2009-06-18 14:20:00,10.91,10.91,10.86,10.9,241400.0,8.3809,8.3809,8.3425,8.3732,241400.0
2009-06-18 14:30:00,10.91,10.91,10.86,10.86,325700.0,8.3809,8.3809,8.3425,8.3425,325700.0
2009-06-18 14:40:00,10.86,10.91,10.85,10.9,405000.0,8.3425,8.3809,8.3348,8.3732,405000.0
2009-06-18 14:50:00,10.89,10.91,10.88,10.91,131600.0,8.3655,8.3809,8.3578,8.3809,131600.0
2009-06-18 15:00:00,10.91,10.93,10.89,10.93,215400.0,8.3809,8.3962,8.3655,8.3962,215400.0
2009-06-18 15:10:00,10.93,10.93,10.91,10.92,101700.0,8.3962,8.3962,8.3809,8.3886,101700.0
2009-06-18 15:20:00,10.93,10.93,10.87,10.87,223500.0,8.3962,8.3962,8.3502,8.3502,223500.0
2009-06-18 15:30:00,10.88,10.89,10.85,10.85,472100.0,8.3578,8.3655,8.3348,8.3348,472100.0
2009-06-18 15:40:00,10.85,10.89,10.85,10.87,493500.0,8.3348,8.3655,8.3348,8.3502,493500.0
2009-06-18 15:50:00,10.87,10.88,10.82,10.82,1723000.0,8.3502,8.3578,8.3117,8.3117,1723000.0
2009-06-19 09:30:00,10.93,11.0,10.81,10.86,4228900.0,8.3962,8.45,8.3041,8.3425,4228900.0
2009-06-19 09:40:00,10.87,10.94,10.86,10.92,667900.0,8.3502,8.4039,8.3425,8.3886,667900.0
2009-06-19 09:50:00,10.92,10.97,10.91,10.96,477200.0,8.3886,8.427,8.3809,8.4193,477200.0
2009-06-19 10:00:00,10.97,10.99,10.96,10.98,291600.0,8.427,8.4423,8.4193,8.4347,291600.0
2009-06-19 10:10:00,10.98,10.98,10.88,10.93,557300.0,8.4347,8.4347,8.3578,8.3962,557300.0
2009-06-19 10:20:00,10.93,10.97,10.92,10.95,252500.0,8.3962,8.427,8.3886,8.4116,252500.0
2009-06-19 10:30:00,10.96,11.0,10.95,10.98,347500.0,8.4193,8.45,8.4116,8.4347,347500.0
2009-06-19 10:40:00,10.97,11.03,10.96,11.02,332500.0,8.427,8.4731,8.4193,8.4654,332500.0
2009-06-19 10:50:00,11.03,11.07,11.02,11.03,324100.0,8.4731,8.5038,8.4654,8.4731,324100.0
2009-06-19 11:00:00,11.04,11.06,11.02,11.02,342900.0,8.4807,8.4961,8.4654,8.4654,342900.0
2009-06-19 11:10:00,11.02,11.02,10.98,10.99,199200.0,8.4654,8.4654,8.4347,8.4423,199200.0
2009-06-19 11:20:00,10.98,10.99,10.97,10.97,121000.0,8.4347,8.4423,8.427,8.427,121000.0
2009-06-19 11:30:00,10.96,10.97,10.93,10.96,187200.0,8.4193,8.427,8.3962,8.4193,187200.0
2009-06-19 11:40:00,10.96,11.0,10.95,10.98,291700.0,8.4193,8.45,8.4116,8.4347,291700.0
2009-06-19 11:50:00,10.99,10.99,10.96,10.97,94300.0,8.4423,8.4423,8.4193,8.427,94300.0
2009-06-19 12:00:00,10.96,10.97,10.96,10.97,60400.0,8.4193,8.427,8.4193,8.427,60400.0
2009-06-19 12:10:00,10.96,10.97,10.9,10.93,488400.0,8.4193,8.427,8.3732,8.3962,488400.0
2009-06-19 12:20:00,10.92,10.93,10.88,10.9,297800.0,8.3886,8.3962,8.3578,8.3732,297800.0
2009-06-19 12:30:00,10.9,10.92,10.89,10.92,281700.0,8.3732,8.3886,8.3655,8.3886,281700.0
2009-06-19 12:40:00,10.92,10.96,10.91,10.95,196400.0,8.3886,8.4193,8.3809,8.4116,196400.0
2009-06-19 12:50:00,10.96,10.96,10.94,10.94,146900.0,8.4193,8.4193,8.4039,8.4039,146900.0
2009-06-19 13:00:00,10.94,10.95,10.94,10.94,107200.0,8.4039,8.4116,8.4039,8.4039,107200.0
2009-06-19 13:10:00,10.94,10.95,10.94,10.95,51400.0,8.4039,8.4116,8.4039,8.4116,51400.0
2009-06-19 13:20:00,10.95,10.95,10.94,10.95,52700.0,8.4116,8.4116,8.4039,8.4116,52700.0
2009-06-19 13:30:00,10.95,10.97,10.94,10.96,121500.0,8.4116,8.427,8.4039,8.4193,121500.0
2009-06-19 13:40:00,10.97,10.97,10.91,10.92,300800.0,8.427,8.427,8.3809,8.3886,300800.0
2009-06-19 13:50:00,10.92,10.94,10.9,10.91,349900.0,8.3886,8.4039,8.3732,8.3809,349900.0
2009-06-19 14:00:00,10.91,10.92,10.9,10.9,118600.0,8.3809,8.3886,8.3732,8.3732,118600.0
2009-06-19 14:10:00,10.9,10.91,10.85,10.86,193700.0,8.3732,8.3809,8.3348,8.3425,193700.0
2009-06-19 14:20:00,10.86,10.94,10.86,10.93,581200.0,8.3425,8.4039,8.3425,8.3962,581200.0
2009-06-19 14:30:00,10.92,10.97,10.92,10.94,444200.0,8.3886,8.427,8.3886,8.4039,444200.0
2009-06-19 14:40:00,10.94,10.95,10.93,10.94,83100.0,8.4039,8.4116,8.3962,8.4039,83100.0
2009-06-19 14:50:00,10.94,10.98,10.93,10.95,250500.0,8.4039,8.4347,8.3962,8.4116,250500.0
2009-06-19 15:00:00,10.95,10.97,10.92,10.92,193300.0,8.4116,8.427,8.3886,8.3886,193300.0
2009-06-19 15:10:00,10.92,10.97,10.92,10.96,238100.0,8.3886,8.427,8.3886,8.4193,238100.0
2009-06-19 15:20:00,10.97,10.99,10.96,10.99,413300.0,8.427,8.4423,8.4193,8.4423,413300.0
2009-06-19 15:30:00,10.99,11.01,10.98,10.99,266100.0,8.4423,8.4577,8.4347,8.4423,266100.0
2009-06-19 15:40:00,11.0,11.0,10.96,10.99,629600.0,8.45,8.45,8.4193,8.4423,629600.0
2009-06-19 15:50:00,10.98,10.99,10.96,10.96,1295300.0,8.4347,8.4423,8.4193,8.4193,1295300.0
2009-06-22 09:30:00,10.97,10.97,10.82,10.95,839700.0,8.427,8.427,8.3117,8.4116,839700.0
2009-06-22 09:40:00,10.95,10.98,10.9,10.96,758600.0,8.4116,8.4347,8.3732,8.4193,758600.0
2009-06-22 09:50:00,10.96,11.0,10.82,10.86,725000.0,8.4193,8.45,8.3117,8.3425,725000.0
2009-06-22 10:00:00,10.87,10.87,10.81,10.86,585300.0,8.3502,8.3502,8.3041,8.3425,585300.0
2009-06-22 10:10:00,10.86,10.87,10.79,10.79,491600.0,8.3425,8.3502,8.2887,8.2887,491600.0
2009-06-22 10:20:00,10.79,10.8,10.76,10.77,499300.0,8.2887,8.2964,8.2657,8.2733,499300.0
2009-06-22 10:30:00,10.76,10.77,10.72,10.74,834500.0,8.2657,8.2733,8.2349,8.2503,834500.0
2009-06-22 10:40:00,10.74,10.78,10.73,10.77,534400.0,8.2503,8.281,8.2426,8.2733,534400.0
2009-06-22 10:50:00,10.77,10.78,10.71,10.72,248100.0,8.2733,8.281,8.2272,8.2349,248100.0
2009-06-22 11:00:00,10.71,10.72,10.67,10.68,428900.0,8.2272,8.2349,8.1965,8.2042,428900.0
2009-06-22 11:10:00,10.68,10.7,10.68,10.68,236900.0,8.2042,8.2196,8.2042,8.2042,236900.0
2009-06-22 11:20:00,10.68,10.72,10.68,10.68,305300.0,8.2042,8.2349,8.2042,8.2042,305300.0
2009-06-22 11:30:00,10.69,10.69,10.62,10.63,554400.0,8.2119,8.2119,8.1581,8.1658,554400.0
2009-06-22 11:40:00,10.63,10.65,10.6,10.61,313900.0,8.1658,8.1812,8.1427,8.1504,313900.0
2009-06-22 11:50:00,10.61,10.62,10.58,10.61,350000.0,8.1504,8.1581,8.1274,8.1504,350000.0
2009-06-22 12:00:00,10.61,10.61,10.59,10.6,120700.0,8.1504,8.1504,8.1351,8.1427,120700.0
2009-06-22 12:10:00,10.61,10.61,10.6,10.61,67800.0,8.1504,8.1504,8.1427,8.1504,67800.0
2009-06-22 12:20:00,10.6,10.61,10.58,10.59,217700.0,8.1427,8.1504,8.1274,8.1351,217700.0
2009-06-22 12:30:00,10.58,10.59,10.58,10.59,95500.0,8.1274,8.1351,8.1274,8.1351,95500.0
2009-06-22 12:40:00,10.59,10.6,10.58,10.6,173200.0,8.1351,8.1427,8.1274,8.1427,173200.0
2009-06-22 12:50:00,10.59,10.64,10.59,10.63,215500.0,8.1351,8.1735,8.1351,8.1658,215500.0
2009-06-22 13:00:00,10.63,10.64,10.6,10.61,203000.0,8.1658,8.1735,8.1427,8.1504,203000.0
2009-06-22 13:10:00,10.61,10.61,10.6,10.6,341800.0,8.1504,8.1504,8.1427,8.1427,341800.0
2009-06-22 13:20:00,10.6,10.61,10.58,10.59,683900.0,8.1427,8.1504,8.1274,8.1351,683900.0
2009-06-22 13:30:00,10.6,10.61,10.58,10.59,258500.0,8.1427,8.1504,8.1274,8.1351,258500.0
2009-06-22 13:40:00,10.6,10.62,10.59,10.6,440900.0,8.1427,8.1581,8.1351,8.1427,440900.0
2009-06-22 13:50:00,10.61,10.61,10.59,10.6,197000.0,8.1504,8.1504,8.1351,8.1427,197000.0
2009-06-22 14:00:00,10.59,10.61,10.59,10.6,230600.0,8.1351,8.1504,8.1351,8.1427,230600.0
2009-06-22 14:10:00,10.6,10.64,10.6,10.62,456000.0,8.1427,8.1735,8.1427,8.1581,456000.0
2009-06-22 14:20:00,10.62,10.63,10.6,10.6,319800.0,8.1581,8.1658,8.1427,8.1427,319800.0
2009-06-22 14:30:00,10.6,10.61,10.56,10.6,840200.0,8.1427,8.1504,8.112,8.1427,840200.0
2009-06-22 14:40:00,10.6,10.6,10.57,10.58,127100.0,8.1427,8.1427,8.1197,8.1274,127100.0
2009-06-22 14:50:00,10.58,10.58,10.57,10.57,86300.0,8.1274,8.1274,8.1197,8.1197,86300.0
2009-06-22 15:00:00,10.58,10.61,10.57,10.6,311800.0,8.1274,8.1504,8.1197,8.1427,311800.0
2009-06-22 15:10:00,10.6,10.61,10.57,10.58,386300.0,8.1427,8.1504,8.1197,8.1274,386300.0
2009-06-22 15:20:00,10.58,10.61,10.56,10.56,700800.0,8.1274,8.1504,8.112,8.112,700800.0
2009-06-22 15:30:00,10.56,10.6,10.56,10.57,574700.0,8.112,8.1427,8.112,8.1197,574700.0
2009-06-22 15:40:00,10.58,10.58,10.54,10.55,474100.0,8.1274,8.1274,8.0967,8.1043,474100.0
2009-06-22 15:50:00,10.55,10.56,10.5,10.5,1488200.0,8.1043,8.112,8.0659,8.0659,1488200.0
2009-06-23 09:30:00,10.46,10.56,10.42,10.42,819500.0,8.0352,8.112,8.0045,8.0045,819500.0
2009-06-23 09:40:00,10.42,10.45,10.31,10.31,825600.0,8.0045,8.0275,7.92,7.92,825600.0
2009-06-23 09:50:00,10.31,10.41,10.31,10.38,701100.0,7.92,7.9968,7.92,7.9737,701100.0
2009-06-23 10:00:00,10.37,10.45,10.34,10.4,606300.0,7.9661,8.0275,7.943,7.9891,606300.0
2009-06-23 10:10:00,10.41,10.42,10.35,10.4,516700.0,7.9968,8.0045,7.9507,7.9891,516700.0
2009-06-23 10:20:00,10.4,10.43,10.35,10.35,328600.0,7.9891,8.0122,7.9507,7.9507,328600.0
2009-06-23 10:30:00,10.36,10.44,10.35,10.41,396000.0,7.9584,8.0198,7.9507,7.9968,396000.0
2009-06-23 10:40:00,10.41,10.41,10.35,10.39,356500.0,7.9968,7.9968,7.9507,7.9814,356500.0
2009-06-23 10:50:00,10.39,10.4,10.35,10.38,409000.0,7.9814,7.9891,7.9507,7.9737,409000.0
2009-06-23 11:00:00,10.39,10.39,10.34,10.34,265100.0,7.9814,7.9814,7.943,7.943,265100.0
2009-06-23 11:10:00,10.34,10.4,10.33,10.4,357400.0,7.943,7.9891,7.9353,7.9891,357400.0
2009-06-23 11:20:00,10.39,10.45,10.38,10.44,511900.0,7.9814,8.0275,7.9737,8.0198,511900.0
2009-06-23 11:30:00,10.45,10.51,10.44,10.49,448000.0,8.0275,8.0736,8.0198,8.0582,448000.0
2009-06-23 11:40:00,10.49,10.56,10.48,10.54,634400.0,8.0582,8.112,8.0506,8.0967,634400.0
2009-06-23 11:50:00,10.55,10.58,10.54,10.58,236100.0,8.1043,8.1274,8.0967,8.1274,236100.0
2009-06-23 12:00:00,10.58,10.6,10.55,10.59,645200.0,8.1274,8.1427,8.1043,8.1351,645200.0
2009-06-23 12:10:00,10.58,10.59,10.52,10.55,382800.0,8.1274,8.1351,8.0813,8.1043,382800.0
2009-06-23 12:20:00,10.56,10.59,10.55,10.59,267200.0,8.112,8.1351,8.1043,8.1351,267200.0
2009-06-23 12:30:00,10.59,10.62,10.58,10.62,262100.0,8.1351,8.1581,8.1274,8.1581,262100.0
2009-06-23 12:40:00,10.62,10.65,10.61,10.64,507600.0,8.1581,8.1812,8.1504,8.1735,507600.0
2009-06-23 12:50:00,10.65,10.65,10.58,10.59,552100.0,8.1812,8.1812,8.1274,8.1351,552100.0
2009-06-23 13:00:00,10.59,10.63,10.59,10.61,419500.0,8.1351,8.1658,8.1351,8.1504,419500.0
2009-06-23 13:10:00,10.61,10.65,10.61,10.63,337900.0,8.1504,8.1812,8.1504,8.1658,337900.0
2009-06-23 13:20:00,10.64,10.65,10.62,10.63,328600.0,8.1735,8.1812,8.1581,8.1658,328600.0
2009-06-23 13:30:00,10.63,10.64,10.63,10.63,108500.0,8.1658,8.1735,8.1658,8.1658,108500.0
2009-06-23 13:40:00,10.64,10.67,10.63,10.64,396600.0,8.1735,8.1965,8.1658,8.1735,396600.0
2009-06-23 13:50:00,10.64,10.65,10.62,10.63,291500.0,8.1735,8.1812,8.1581,8.1658,291500.0
2009-06-23 14:00:00,10.62,10.65,10.6,10.65,231600.0,8.1581,8.1812,8.1427,8.1812,231600.0
2009-06-23 14:10:00,10.64,10.67,10.63,10.66,295100.0,8.1735,8.1965,8.1658,8.1888,295100.0
2009-06-23 14:20:00,10.67,10.67,10.66,10.66,320000.0,8.1965,8.1965,8.1888,8.1888,320000.0
2009-06-23 14:30:00,10.66,10.67,10.65,10.66,354600.0,8.1888,8.1965,8.1812,8.1888,354600.0
2009-06-23 14:40:00,10.66,10.67,10.61,10.63,304300.0,8.1888,8.1965,8.1504,8.1658,304300.0
2009-06-23 14:50:00,10.63,10.69,10.63,10.66,510700.0,8.1658,8.2119,8.1658,8.1888,510700.0
2009-06-23 15:00:00,10.66,10.67,10.64,10.64,198800.0,8.1888,8.1965,8.1735,8.1735,198800.0
2009-06-23 15:10:00,10.65,10.66,10.62,10.66,217300.0,8.1812,8.1888,8.1581,8.1888,217300.0
2009-06-23 15:20:00,10.65,10.7,10.63,10.7,595200.0,8.1812,8.2196,8.1658,8.2196,595200.0
2009-06-23 15:30:00,10.7,10.7,10.65,10.67,346100.0,8.2196,8.2196,8.1812,8.1965,346100.0
2009-06-23 15:40:00,10.67,10.7,10.64,10.7,539400.0,8.1965,8.2196,8.1735,8.2196,539400.0
2009-06-23 15:50:00,10.69,10.7,10.61,10.61,1303500.0,8.2119,8.2196,8.1504,8.1504,1303500.0
2009-06-24 09:30:00,10.74,10.91,10.67,10.86,1117500.0,8.2503,8.3809,8.1965,8.3425,1117500.0
2009-06-24 09:40:00,10.86,10.88,10.81,10.84,614100.0,8.3425,8.3578,8.3041,8.3271,614100.0
2009-06-24 09:50:00,10.84,10.85,10.82,10.85,369000.0,8.3271,8.3348,8.3117,8.3348,369000.0
2009-06-24 10:00:00,10.84,10.92,10.79,10.92,1021700.0,8.3271,8.3886,8.2887,8.3886,1021700.0
2009-06-24 10:10:00,10.92,10.95,10.9,10.93,689600.0,8.3886,8.4116,8.3732,8.3962,689600.0
2009-06-24 10:20:00,10.92,10.95,10.89,10.94,457100.0,8.3886,8.4116,8.3655,8.4039,457100.0
2009-06-24 10:30:00,10.95,10.98,10.93,10.94,484900.0,8.4116,8.4347,8.3962,8.4039,484900.0
2009-06-24 10:40:00,10.93,10.96,10.88,10.96,845700.0,8.3962,8.4193,8.3578,8.4193,845700.0
2009-06-24 10:50:00,10.96,10.97,10.92,10.95,432700.0,8.4193,8.427,8.3886,8.4116,432700.0
2009-06-24 11:00:00,10.96,10.96,10.89,10.89,240200.0,8.4193,8.4193,8.3655,8.3655,240200.0
2009-06-24 11:10:00,10.89,10.9,10.87,10.88,164500.0,8.3655,8.3732,8.3502,8.3578,164500.0
2009-06-24 11:20:00,10.89,10.92,10.88,10.91,220200.0,8.3655,8.3886,8.3578,8.3809,220200.0
2009-06-24 11:30:00,10.9,10.91,10.89,10.89,45800.0,8.3732,8.3809,8.3655,8.3655,45800.0
2009-06-24 11:40:00,10.89,10.91,10.87,10.91,142200.0,8.3655,8.3809,8.3502,8.3809,142200.0
2009-06-24 11:50:00,10.9,10.91,10.88,10.9,107600.0,8.3732,8.3809,8.3578,8.3732,107600.0
2009-06-24 12:00:00,10.9,10.91,10.87,10.89,108500.0,8.3732,8.3809,8.3502,8.3655,108500.0
2009-06-24 12:10:00,10.89,10.89,10.85,10.86,117700.0,8.3655,8.3655,8.3348,8.3425,117700.0
2009-06-24 12:20:00,10.85,10.89,10.85,10.88,175100.0,8.3348,8.3655,8.3348,8.3578,175100.0
2009-06-24 12:30:00,10.87,10.9,10.86,10.86,269300.0,8.3502,8.3732,8.3425,8.3425,269300.0
2009-06-24 12:40:00,10.86,10.86,10.82,10.84,220700.0,8.3425,8.3425,8.3117,8.3271,220700.0
2009-06-24 12:50:00,10.84,10.85,10.83,10.84,100200.0,8.3271,8.3348,8.3194,8.3271,100200.0
2009-06-24 13:00:00,10.84,10.85,10.81,10.83,244100.0,8.3271,8.3348,8.3041,8.3194,244100.0
2009-06-24 13:10:00,10.82,10.83,10.81,10.83,178900.0,8.3117,8.3194,8.3041,8.3194,178900.0
2009-06-24 13:20:00,10.83,10.83,10.79,10.81,169900.0,8.3194,8.3194,8.2887,8.3041,169900.0
2009-06-24 13:30:00,10.81,10.83,10.78,10.83,301300.0,8.3041,8.3194,8.281,8.3194,301300.0
2009-06-24 13:40:00,10.83,10.84,10.82,10.83,92900.0,8.3194,8.3271,8.3117,8.3194,92900.0
2009-06-24 13:50:00,10.83,10.85,10.8,10.81,191300.0,8.3194,8.3348,8.2964,8.3041,191300.0
2009-06-24 14:00:00,10.81,10.85,10.8,10.83,195600.0,8.3041,8.3348,8.2964,8.3194,195600.0
2009-06-24 14:10:00,10.82,10.89,10.8,10.88,369400.0,8.3117,8.3655,8.2964,8.3578,369400.0
2009-06-24 14:20:00,10.88,10.9,10.75,10.8,527500.0,8.3578,8.3732,8.258,8.2964,527500.0
2009-06-24 14:30:00,10.79,10.81,10.75,10.75,340500.0,8.2887,8.3041,8.258,8.258,340500.0
2009-06-24 14:40:00,10.75,10.83,10.75,10.81,315100.0,8.258,8.3194,8.258,8.3041,315100.0
2009-06-24 14:50:00,10.81,10.85,10.8,10.81,216300.0,8.3041,8.3348,8.2964,8.3041,216300.0
2009-06-24 15:00:00,10.81,10.87,10.74,10.75,612200.0,8.3041,8.3502,8.2503,8.258,612200.0
2009-06-24 15:10:00,10.75,10.78,10.72,10.74,327400.0,8.258,8.281,8.2349,8.2503,327400.0
2009-06-24 15:20:00,10.74,10.82,10.74,10.8,413800.0,8.2503,8.3117,8.2503,8.2964,413800.0
2009-06-24 15:30:00,10.8,10.82,10.76,10.78,269400.0,8.2964,8.3117,8.2657,8.281,269400.0
2009-06-24 15:40:00,10.77,10.82,10.73,10.81,469000.0,8.2733,8.3117,8.2426,8.3041,469000.0
2009-06-24 15:50:00,10.81,10.84,10.77,10.8,1031300.0,8.3041,8.3271,8.2733,8.2964,1031300.0
2009-06-25 09:30:00,10.69,10.81,10.63,10.76,590400.0,8.2119,8.3041,8.1658,8.2657,590400.0
2009-06-25 09:40:00,10.76,10.84,10.75,10.78,455000.0,8.2657,8.3271,8.258,8.281,455000.0
2009-06-25 09:50:00,10.78,10.94,10.77,10.9,472400.0,8.281,8.4039,8.2733,8.3732,472400.0
2009-06-25 10:00:00,10.9,10.92,10.85,10.87,470300.0,8.3732,8.3886,8.3348,8.3502,470300.0
2009-06-25 10:10:00,10.88,10.93,10.84,10.89,542000.0,8.3578,8.3962,8.3271,8.3655,542000.0
2009-06-25 10:20:00,10.9,10.93,10.87,10.92,423300.0,8.3732,8.3962,8.3502,8.3886,423300.0
2009-06-25 10:30:00,10.92,10.93,10.88,10.91,146200.0,8.3886,8.3962,8.3578,8.3809,146200.0
2009-06-25 10:40:00,10.91,10.91,10.87,10.88,321900.0,8.3809,8.3809,8.3502,8.3578,321900.0
2009-06-25 10:50:00,10.88,10.89,10.82,10.84,336300.0,8.3578,8.3655,8.3117,8.3271,336300.0
2009-06-25 11:00:00,10.85,10.85,10.81,10.81,204400.0,8.3348,8.3348,8.3041,8.3041,204400.0
2009-06-25 11:10:00,10.81,10.82,10.78,10.79,188300.0,8.3041,8.3117,8.281,8.2887,188300.0
2009-06-25 11:20:00,10.78,10.85,10.78,10.84,399200.0,8.281,8.3348,8.281,8.3271,399200.0
2009-06-25 11:30:00,10.84,10.89,10.84,10.86,211400.0,8.3271,8.3655,8.3271,8.3425,211400.0
2009-06-25 11:40:00,10.87,10.9,10.84,10.86,219300.0,8.3502,8.3732,8.3271,8.3425,219300.0
2009-06-25 11:50:00,10.86,10.9,10.84,10.9,181500.0,8.3425,8.3732,8.3271,8.3732,181500.0
2009-06-25 12:00:00,10.89,10.91,10.87,10.87,220800.0,8.3655,8.3809,8.3502,8.3502,220800.0
2009-06-25 12:10:00,10.87,10.88,10.86,10.87,106700.0,8.3502,8.3578,8.3425,8.3502,106700.0
2009-06-25 12:20:00,10.86,10.92,10.86,10.91,144800.0,8.3425,8.3886,8.3425,8.3809,144800.0
2009-06-25 12:30:00,10.91,10.93,10.88,10.89,185900.0,8.3809,8.3962,8.3578,8.3655,185900.0
2009-06-25 12:40:00,10.89,10.9,10.88,10.89,74900.0,8.3655,8.3732,8.3578,8.3655,74900.0
2009-06-25 12:50:00,10.89,10.9,10.88,10.88,75800.0,8.3655,8.3732,8.3578,8.3578,75800.0
2009-06-25 13:00:00,10.89,10.95,10.88,10.95,325300.0,8.3655,8.4116,8.3578,8.4116,325300.0
2009-06-25 13:10:00,10.95,10.96,10.93,10.96,160900.0,8.4116,8.4193,8.3962,8.4193,160900.0
2009-06-25 13:20:00,10.96,10.97,10.93,10.93,136700.0,8.4193,8.427,8.3962,8.3962,136700.0
2009-06-25 13:30:00,10.93,10.95,10.91,10.92,141400.0,8.3962,8.4116,8.3809,8.3886,141400.0
2009-06-25 13:40:00,10.93,10.94,10.9,10.9,252600.0,8.3962,8.4039,8.3732,8.3732,252600.0
2009-06-25 13:50:00,10.91,10.95,10.9,10.94,197400.0,8.3809,8.4116,8.3732,8.4039,197400.0
2009-06-25 14:00:00,10.94,10.95,10.88,10.88,229500.0,8.4039,8.4116,8.3578,8.3578,229500.0
2009-06-25 14:10:00,10.89,10.91,10.88,10.89,103900.0,8.3655,8.3809,8.3578,8.3655,103900.0
2009-06-25 14:20:00,10.89,10.94,10.89,10.93,276400.0,8.3655,8.4039,8.3655,8.3962,276400.0
2009-06-25 14:30:00,10.94,10.96,10.9,10.9,330800.0,8.4039,8.4193,8.3732,8.3732,330800.0
2009-06-25 14:40:00,10.91,10.94,10.9,10.94,240500.0,8.3809,8.4039,8.3732,8.4039,240500.0
2009-06-25 14:50:00,10.93,10.96,10.9,10.92,422200.0,8.3962,8.4193,8.3732,8.3886,422200.0
2009-06-25 15:00:00,10.93,10.98,10.91,10.97,267500.0,8.3962,8.4347,8.3809,8.427,267500.0
2009-06-25 15:10:00,10.97,10.98,10.95,10.95,284100.0,8.427,8.4347,8.4116,8.4116,284100.0
2009-06-25 15:20:00,10.96,10.97,10.95,10.96,246600.0,8.4193,8.427,8.4116,8.4193,246600.0
2009-06-25 15:30:00,10.97,10.97,10.89,10.9,480800.0,8.427,8.427,8.3655,8.3732,480800.0
2009-06-25 15:40:00,10.91,10.97,10.9,10.95,479800.0,8.3809,8.427,8.3732,8.4116,479800.0
2009-06-25 15:50:00,10.95,10.98,10.93,10.96,1138500.0,8.4116,8.4347,8.3962,8.4193,1138500.0
2009-06-26 09:30:00,10.92,11.18,10.88,11.14,925300.0,8.3886,8.5883,8.3578,8.5576,925300.0
2009-06-26 09:40:00,11.14,11.16,11.04,11.07,557100.0,8.5576,8.5729,8.4807,8.5038,557100.0
2009-06-26 09:50:00,11.07,11.17,11.03,11.1,994600.0,8.5038,8.5806,8.4731,8.5268,994600.0
2009-06-26 10:00:00,11.09,11.11,11.03,11.04,535700.0,8.5192,8.5345,8.4731,8.4807,535700.0
2009-06-26 10:10:00,11.04,11.07,10.98,10.98,335600.0,8.4807,8.5038,8.4347,8.4347,335600.0
2009-06-26 10:20:00,10.98,11.01,10.95,10.99,395300.0,8.4347,8.4577,8.4116,8.4423,395300.0
2009-06-26 10:30:00,10.99,11.0,10.95,10.95,147500.0,8.4423,8.45,8.4116,8.4116,147500.0
2009-06-26 10:40:00,10.95,10.97,10.93,10.94,148200.0,8.4116,8.427,8.3962,8.4039,148200.0
2009-06-26 10:50:00,10.94,10.97,10.94,10.97,222600.0,8.4039,8.427,8.4039,8.427,222600.0
2009-06-26 11:00:00,10.96,10.98,10.94,10.97,331000.0,8.4193,8.4347,8.4039,8.427,331000.0
2009-06-26 11:10:00,10.97,10.99,10.95,10.99,305800.0,8.427,8.4423,8.4116,8.4423,305800.0
2009-06-26 11:20:00,10.99,11.04,10.98,11.04,334400.0,8.4423,8.4807,8.4347,8.4807,334400.0
2009-06-26 11:30:00,11.03,11.05,11.03,11.04,65900.0,8.4731,8.4884,8.4731,8.4807,65900.0
2009-06-26 11:40:00,11.04,11.05,11.0,11.0,173600.0,8.4807,8.4884,8.45,8.45,173600.0
2009-06-26 11:50:00,11.0,11.02,10.99,11.02,72200.0,8.45,8.4654,8.4423,8.4654,72200.0
2009-06-26 12:00:00,11.01,11.03,11.01,11.03,69100.0,8.4577,8.4731,8.4577,8.4731,69100.0
2009-06-26 12:10:00,11.02,11.03,11.0,11.0,66000.0,8.4654,8.4731,8.45,8.45,66000.0
2009-06-26 12:20:00,11.0,11.01,10.96,10.97,175800.0,8.45,8.4577,8.4193,8.427,175800.0
2009-06-26 12:30:00,10.96,10.97,10.94,10.97,314000.0,8.4193,8.427,8.4039,8.427,314000.0
2009-06-26 12:40:00,10.97,10.97,10.92,10.97,191500.0,8.427,8.427,8.3886,8.427,191500.0
2009-06-26 12:50:00,10.96,10.99,10.95,10.98,241700.0,8.4193,8.4423,8.4116,8.4347,241700.0
2009-06-26 13:00:00,10.99,11.03,10.98,11.03,167300.0,8.4423,8.4731,8.4347,8.4731,167300.0
2009-06-26 13:10:00,11.02,11.03,11.01,11.01,57200.0,8.4654,8.4731,8.4577,8.4577,57200.0
2009-06-26 13:20:00,11.02,11.02,11.0,11.01,68400.0,8.4654,8.4654,8.45,8.4577,68400.0
2009-06-26 13:30:00,11.02,11.02,11.0,11.01,80300.0,8.4654,8.4654,8.45,8.4577,80300.0
2009-06-26 13:40:00,11.02,11.02,11.0,11.01,71600.0,8.4654,8.4654,8.45,8.4577,71600.0
2009-06-26 13:50:00,11.0,11.0,10.96,10.98,176600.0,8.45,8.45,8.4193,8.4347,176600.0
2009-06-26 14:00:00,10.98,10.98,10.92,10.98,574500.0,8.4347,8.4347,8.3886,8.4347,574500.0
2009-06-26 14:10:00,10.98,11.01,10.97,10.99,324200.0,8.4347,8.4577,8.427,8.4423,324200.0
2009-06-26 14:20:00,10.99,11.0,10.98,10.98,110800.0,8.4423,8.45,8.4347,8.4347,110800.0
2009-06-26 14:30:00,10.98,10.98,10.93,10.95,270000.0,8.4347,8.4347,8.3962,8.4116,270000.0
2009-06-26 14:40:00,10.96,10.98,10.91,10.92,457300.0,8.4193,8.4347,8.3809,8.3886,457300.0
2009-06-26 14:50:00,10.91,10.96,10.91,10.96,421600.0,8.3809,8.4193,8.3809,8.4193,421600.0
2009-06-26 15:00:00,10.96,10.98,10.92,10.92,208000.0,8.4193,8.4347,8.3886,8.3886,208000.0
2009-06-26 15:10:00,10.92,10.94,10.91,10.93,223900.0,8.3886,8.4039,8.3809,8.3962,223900.0
2009-06-26 15:20:00,10.93,10.96,10.9,10.93,367900.0,8.3962,8.4193,8.3732,8.3962,367900.0
2009-06-26 15:30:00,10.93,10.96,10.91,10.91,238200.0,8.3962,8.4193,8.3809,8.3809,238200.0
2009-06-26 15:40:00,10.91,10.98,10.91,10.93,815200.0,8.3809,8.4347,8.3809,8.3962,815200.0
2009-06-26 15:50:00,10.92,10.95,10.9,10.92,1509500.0,8.3886,8.4116,8.3732,8.3886,1509500.0
2009-06-29 09:30:00,10.94,11.03,10.9,10.99,615300.0,8.4039,8.4731,8.3732,8.4423,615300.0
2009-06-29 09:40:00,10.99,11.04,10.91,10.94,417200.0,8.4423,8.4807,8.3809,8.4039,417200.0
2009-06-29 09:50:00,10.94,10.94,10.86,10.9,370400.0,8.4039,8.4039,8.3425,8.3732,370400.0
2009-06-29 10:00:00,10.91,10.92,10.83,10.87,456300.0,8.3809,8.3886,8.3194,8.3502,456300.0
2009-06-29 10:10:00,10.87,10.93,10.84,10.92,353300.0,8.3502,8.3962,8.3271,8.3886,353300.0
2009-06-29 10:20:00,10.93,10.97,10.91,10.97,309000.0,8.3962,8.427,8.3809,8.427,309000.0
2009-06-29 10:30:00,10.97,10.98,10.9,10.97,816600.0,8.427,8.4347,8.3732,8.427,816600.0
2009-06-29 10:40:00,10.96,11.0,10.93,10.98,261800.0,8.4193,8.45,8.3962,8.4347,261800.0
2009-06-29 10:50:00,10.98,10.99,10.95,10.96,159200.0,8.4347,8.4423,8.4116,8.4193,159200.0
2009-06-29 11:00:00,10.97,10.98,10.95,10.98,196700.0,8.427,8.4347,8.4116,8.4347,196700.0
2009-06-29 11:10:00,10.98,11.04,10.97,11.04,425100.0,8.4347,8.4807,8.427,8.4807,425100.0
2009-06-29 11:20:00,11.04,11.07,11.03,11.06,294000.0,8.4807,8.5038,8.4731,8.4961,294000.0
2009-06-29 11:30:00,11.06,11.07,11.05,11.05,215800.0,8.4961,8.5038,8.4884,8.4884,215800.0
2009-06-29 11:40:00,11.05,11.06,11.03,11.06,194900.0,8.4884,8.4961,8.4731,8.4961,194900.0
2009-06-29 11:50:00,11.05,11.1,11.05,11.1,452200.0,8.4884,8.5268,8.4884,8.5268,452200.0
2009-06-29 12:00:00,11.1,11.1,11.08,11.09,108000.0,8.5268,8.5268,8.5115,8.5192,108000.0
2009-06-29 12:10:00,11.08,11.12,11.08,11.11,267700.0,8.5115,8.5422,8.5115,8.5345,267700.0
2009-06-29 12:20:00,11.11,11.12,11.11,11.11,93900.0,8.5345,8.5422,8.5345,8.5345,93900.0
2009-06-29 12:30:00,11.11,11.14,11.11,11.12,232100.0,8.5345,8.5576,8.5345,8.5422,232100.0
2009-06-29 12:40:00,11.13,11.13,11.11,11.12,97800.0,8.5499,8.5499,8.5345,8.5422,97800.0
2009-06-29 12:50:00,11.11,11.12,11.07,11.07,172100.0,8.5345,8.5422,8.5038,8.5038,172100.0
2009-06-29 13:00:00,11.07,11.09,11.05,11.08,145200.0,8.5038,8.5192,8.4884,8.5115,145200.0
2009-06-29 13:10:00,11.08,11.13,11.08,11.12,302800.0,8.5115,8.5499,8.5115,8.5422,302800.0
2009-06-29 13:20:00,11.12,11.13,11.12,11.13,68000.0,8.5422,8.5499,8.5422,8.5499,68000.0
2009-06-29 13:30:00,11.13,11.13,11.12,11.12,49100.0,8.5499,8.5499,8.5422,8.5422,49100.0
2009-06-29 13:40:00,11.13,11.14,11.12,11.13,191300.0,8.5499,8.5576,8.5422,8.5499,191300.0
2009-06-29 13:50:00,11.14,11.14,11.07,11.11,626900.0,8.5576,8.5576,8.5038,8.5345,626900.0
2009-06-29 14:00:00,11.11,11.11,11.05,11.05,170700.0,8.5345,8.5345,8.4884,8.4884,170700.0
2009-06-29 14:10:00,11.05,11.08,11.05,11.07,90800.0,8.4884,8.5115,8.4884,8.5038,90800.0
2009-06-29 14:20:00,11.07,11.08,11.05,11.06,128000.0,8.5038,8.5115,8.4884,8.4961,128000.0
2009-06-29 14:30:00,11.07,11.09,11.05,11.06,307800.0,8.5038,8.5192,8.4884,8.4961,307800.0
2009-06-29 14:40:00,11.06,11.06,11.02,11.02,333900.0,8.4961,8.4961,8.4654,8.4654,333900.0
2009-06-29 14:50:00,11.03,11.06,11.01,11.05,185800.0,8.4731,8.4961,8.4577,8.4884,185800.0
2009-06-29 15:00:00,11.05,11.06,11.03,11.03,136700.0,8.4884,8.4961,8.4731,8.4731,136700.0
2009-06-29 15:10:00,11.03,11.06,11.03,11.05,136600.0,8.4731,8.4961,8.4731,8.4884,136600.0
2009-06-29 15:20:00,11.06,11.06,11.03,11.04,209700.0,8.4961,8.4961,8.4731,8.4807,209700.0
2009-06-29 15:30:00,11.04,11.05,10.99,10.99,272200.0,8.4807,8.4884,8.4423,8.4423,272200.0
2009-06-29 15:40:00,11.0,11.04,10.99,11.01,521000.0,8.45,8.4807,8.4423,8.4577,521000.0
2009-06-29 15:50:00,11.01,11.05,10.99,11.04,1297300.0,8.4577,8.4884,8.4423,8.4807,1297300.0
2009-06-30 09:30:00,11.06,11.23,11.01,11.17,806000.0,8.4961,8.6267,8.4577,8.5806,806000.0
2009-06-30 09:40:00,11.17,11.17,11.08,11.1,528100.0,8.5806,8.5806,8.5115,8.5268,528100.0
2009-06-30 09:50:00,11.1,11.12,11.05,11.11,424000.0,8.5268,8.5422,8.4884,8.5345,424000.0
2009-06-30 10:00:00,11.11,11.11,10.95,10.99,754500.0,8.5345,8.5345,8.4116,8.4423,754500.0
2009-06-30 10:10:00,10.99,11.03,10.96,10.96,414700.0,8.4423,8.4731,8.4193,8.4193,414700.0
2009-06-30 10:20:00,10.97,10.99,10.93,10.97,373500.0,8.427,8.4423,8.3962,8.427,373500.0
2009-06-30 10:30:00,10.96,10.99,10.94,10.98,412500.0,8.4193,8.4423,8.4039,8.4347,412500.0
2009-06-30 10:40:00,10.98,11.04,10.98,11.04,363500.0,8.4347,8.4807,8.4347,8.4807,363500.0
2009-06-30 10:50:00,11.05,11.09,11.05,11.08,268100.0,8.4884,8.5192,8.4884,8.5115,268100.0
2009-06-30 11:00:00,11.08,11.09,11.0,11.02,495800.0,8.5115,8.5192,8.45,8.4654,495800.0
2009-06-30 11:10:00,11.02,11.08,11.01,11.08,392300.0,8.4654,8.5115,8.4577,8.5115,392300.0
2009-06-30 11:20:00,11.08,11.1,11.05,11.05,441000.0,8.5115,8.5268,8.4884,8.4884,441000.0
2009-06-30 11:30:00,11.05,11.05,10.97,10.98,452900.0,8.4884,8.4884,8.427,8.4347,452900.0
2009-06-30 11:40:00,10.99,11.02,10.98,11.0,262600.0,8.4423,8.4654,8.4347,8.45,262600.0
2009-06-30 11:50:00,10.99,11.01,10.97,10.97,143800.0,8.4423,8.4577,8.427,8.427,143800.0
2009-06-30 12:00:00,10.98,11.0,10.97,10.99,85200.0,8.4347,8.45,8.427,8.4423,85200.0
2009-06-30 12:10:00,10.99,11.0,10.97,10.97,82400.0,8.4423,8.45,8.427,8.427,82400.0
2009-06-30 12:20:00,10.96,10.98,10.94,10.98,175700.0,8.4193,8.4347,8.4039,8.4347,175700.0
2009-06-30 12:30:00,10.97,11.01,10.97,10.99,107600.0,8.427,8.4577,8.427,8.4423,107600.0
2009-06-30 12:40:00,10.98,10.99,10.97,10.97,110000.0,8.4347,8.4423,8.427,8.427,110000.0
2009-06-30 12:50:00,10.97,10.98,10.97,10.98,36800.0,8.427,8.4347,8.427,8.4347,36800.0
2009-06-30 13:00:00,10.97,10.98,10.94,10.97,161100.0,8.427,8.4347,8.4039,8.427,161100.0
2009-06-30 13:10:00,10.97,10.97,10.95,10.96,90100.0,8.427,8.427,8.4116,8.4193,90100.0
2009-06-30 13:20:00,10.95,10.96,10.93,10.94,177000.0,8.4116,8.4193,8.3962,8.4039,177000.0
2009-06-30 13:30:00,10.93,10.94,10.88,10.9,699900.0,8.3962,8.4039,8.3578,8.3732,699900.0
2009-06-30 13:40:00,10.91,10.91,10.87,10.87,327200.0,8.3809,8.3809,8.3502,8.3502,327200.0
2009-06-30 13:50:00,10.87,10.88,10.84,10.84,411300.0,8.3502,8.3578,8.3271,8.3271,411300.0
2009-06-30 14:00:00,10.84,10.86,10.82,10.83,264400.0,8.3271,8.3425,8.3117,8.3194,264400.0
2009-06-30 14:10:00,10.84,10.88,10.83,10.88,189700.0,8.3271,8.3578,8.3194,8.3578,189700.0
2009-06-30 14:20:00,10.88,10.9,10.86,10.88,171500.0,8.3578,8.3732,8.3425,8.3578,171500.0
2009-06-30 14:30:00,10.89,10.94,10.88,10.93,411600.0,8.3655,8.4039,8.3578,8.3962,411600.0
2009-06-30 14:40:00,10.93,10.96,10.93,10.94,286900.0,8.3962,8.4193,8.3962,8.4039,286900.0
2009-06-30 14:50:00,10.94,10.97,10.93,10.93,313600.0,8.4039,8.427,8.3962,8.3962,313600.0
2009-06-30 15:00:00,10.93,10.94,10.89,10.9,401200.0,8.3962,8.4039,8.3655,8.3732,401200.0
2009-06-30 15:10:00,10.9,10.93,10.9,10.91,269200.0,8.3732,8.3962,8.3732,8.3809,269200.0
2009-06-30 15:20:00,10.9,10.98,10.9,10.96,484500.0,8.3732,8.4347,8.3732,8.4193,484500.0
2009-06-30 15:30:00,10.95,11.01,10.95,10.99,547700.0,8.4116,8.4577,8.4116,8.4423,547700.0
2009-06-30 15:40:00,10.99,11.02,10.97,10.98,417800.0,8.4423,8.4654,8.427,8.4347,417800.0
2009-06-30 15:50:00,10.98,11.01,10.94,10.98,1521500.0,8.4347,8.4577,8.4039,8.4347,1521500.0
2009-07-01 09:30:00,11.05,11.06,11.0,11.03,906800.0,8.4884,8.4961,8.45,8.4731,906800.0
2009-07-01 09:40:00,11.04,11.06,11.01,11.05,907400.0,8.4807,8.4961,8.4577,8.4884,907400.0
2009-07-01 09:50:00,11.04,11.09,11.03,11.08,556900.0,8.4807,8.5192,8.4731,8.5115,556900.0
2009-07-01 10:00:00,11.07,11.09,11.0,11.05,1004800.0,8.5038,8.5192,8.45,8.4884,1004800.0
2009-07-01 10:10:00,11.05,11.12,11.0,11.11,553800.0,8.4884,8.5422,8.45,8.5345,553800.0
2009-07-01 10:20:00,11.12,11.17,11.11,11.17,557300.0,8.5422,8.5806,8.5345,8.5806,557300.0
2009-07-01 10:30:00,11.17,11.2,11.16,11.18,515000.0,8.5806,8.6037,8.5729,8.5883,515000.0
2009-07-01 10:40:00,11.18,11.2,11.17,11.2,611500.0,8.5883,8.6037,8.5806,8.6037,611500.0
2009-07-01 10:50:00,11.2,11.23,11.18,11.22,819600.0,8.6037,8.6267,8.5883,8.619,819600.0
2009-07-01 11:00:00,11.23,11.25,11.22,11.25,351300.0,8.6267,8.6421,8.619,8.6421,351300.0
2009-07-01 11:10:00,11.24,11.38,11.24,11.35,1158000.0,8.6344,8.7419,8.6344,8.7189,1158000.0
2009-07-01 11:20:00,11.36,11.37,11.28,11.28,745600.0,8.7266,8.7342,8.6651,8.6651,745600.0
2009-07-01 11:30:00,11.29,11.32,11.28,11.31,160700.0,8.6728,8.6958,8.6651,8.6882,160700.0
2009-07-01 11:40:00,11.31,11.32,11.26,11.29,429700.0,8.6882,8.6958,8.6497,8.6728,429700.0
2009-07-01 11:50:00,11.29,11.31,11.28,11.28,391400.0,8.6728,8.6882,8.6651,8.6651,391400.0
2009-07-01 12:00:00,11.29,11.31,11.27,11.31,163500.0,8.6728,8.6882,8.6574,8.6882,163500.0
2009-07-01 12:10:00,11.3,11.31,11.24,11.26,212400.0,8.6805,8.6882,8.6344,8.6497,212400.0
2009-07-01 12:20:00,11.26,11.29,11.25,11.26,312300.0,8.6497,8.6728,8.6421,8.6497,312300.0
2009-07-01 12:30:00,11.26,11.29,11.26,11.27,234900.0,8.6497,8.6728,8.6497,8.6574,234900.0
2009-07-01 12:40:00,11.27,11.28,11.23,11.24,184800.0,8.6574,8.6651,8.6267,8.6344,184800.0
2009-07-01 12:50:00,11.23,11.26,11.21,11.24,350200.0,8.6267,8.6497,8.6113,8.6344,350200.0
2009-07-01 13:00:00,11.25,11.25,11.22,11.24,157100.0,8.6421,8.6421,8.619,8.6344,157100.0
2009-07-01 13:10:00,11.24,11.26,11.24,11.25,94900.0,8.6344,8.6497,8.6344,8.6421,94900.0
2009-07-01 13:20:00,11.26,11.27,11.25,11.27,182900.0,8.6497,8.6574,8.6421,8.6574,182900.0
2009-07-01 13:30:00,11.27,11.29,11.25,11.27,192000.0,8.6574,8.6728,8.6421,8.6574,192000.0
2009-07-01 13:40:00,11.27,11.27,11.21,11.22,169100.0,8.6574,8.6574,8.6113,8.619,169100.0
2009-07-01 13:50:00,11.22,11.22,11.19,11.2,223700.0,8.619,8.619,8.596,8.6037,223700.0
2009-07-01 14:00:00,11.19,11.21,11.16,11.16,419700.0,8.596,8.6113,8.5729,8.5729,419700.0
2009-07-01 14:10:00,11.16,11.22,11.16,11.22,319400.0,8.5729,8.619,8.5729,8.619,319400.0
2009-07-01 14:20:00,11.21,11.26,11.21,11.26,248600.0,8.6113,8.6497,8.6113,8.6497,248600.0
2009-07-01 14:30:00,11.26,11.26,11.21,11.23,214100.0,8.6497,8.6497,8.6113,8.6267,214100.0
2009-07-01 14:40:00,11.23,11.24,11.21,11.21,220800.0,8.6267,8.6344,8.6113,8.6113,220800.0
2009-07-01 14:50:00,11.21,11.22,11.18,11.2,151600.0,8.6113,8.619,8.5883,8.6037,151600.0
2009-07-01 15:00:00,11.2,11.21,11.17,11.19,268100.0,8.6037,8.6113,8.5806,8.596,268100.0
2009-07-01 15:10:00,11.2,11.21,11.18,11.18,214300.0,8.6037,8.6113,8.5883,8.5883,214300.0
2009-07-01 15:20:00,11.19,11.2,11.14,11.15,338000.0,8.596,8.6037,8.5576,8.5652,338000.0
2009-07-01 15:30:00,11.14,11.19,11.14,11.17,514300.0,8.5576,8.596,8.5576,8.5806,514300.0
2009-07-01 15:40:00,11.17,11.19,11.12,11.13,995600.0,8.5806,8.596,8.5422,8.5499,995600.0
2009-07-01 15:50:00,11.12,11.14,11.1,11.13,1081400.0,8.5422,8.5576,8.5268,8.5499,1081400.0
2009-07-02 09:30:00,10.95,11.05,10.93,10.98,1915800.0,8.4116,8.4884,8.3962,8.4347,1915800.0
2009-07-02 09:40:00,10.98,11.13,10.96,11.13,2030100.0,8.4347,8.5499,8.4193,8.5499,2030100.0
2009-07-02 09:50:00,11.13,11.16,10.96,11.01,1087300.0,8.5499,8.5729,8.4193,8.4577,1087300.0
2009-07-02 10:00:00,11.0,11.01,10.96,10.97,1297500.0,8.45,8.4577,8.4193,8.427,1297500.0
2009-07-02 10:10:00,10.98,11.03,10.97,11.01,544400.0,8.4347,8.4731,8.427,8.4577,544400.0
2009-07-02 10:20:00,11.02,11.04,11.01,11.03,747700.0,8.4654,8.4807,8.4577,8.4731,747700.0
2009-07-02 10:30:00,11.04,11.09,11.03,11.07,565400.0,8.4807,8.5192,8.4731,8.5038,565400.0
2009-07-02 10:40:00,11.07,11.1,11.03,11.06,1199100.0,8.5038,8.5268,8.4731,8.4961,1199100.0
2009-07-02 10:50:00,11.06,11.14,11.03,11.13,1086400.0,8.4961,8.5576,8.4731,8.5499,1086400.0
2009-07-02 11:00:00,11.13,11.18,11.11,11.18,614400.0,8.5499,8.5883,8.5345,8.5883,614400.0
2009-07-02 11:10:00,11.18,11.2,11.17,11.18,638800.0,8.5883,8.6037,8.5806,8.5883,638800.0
2009-07-02 11:20:00,11.19,11.2,11.15,11.17,722800.0,8.596,8.6037,8.5652,8.5806,722800.0
2009-07-02 11:30:00,11.17,11.22,11.17,11.19,833600.0,8.5806,8.619,8.5806,8.596,833600.0
2009-07-02 11:40:00,11.19,11.2,11.14,11.14,389000.0,8.596,8.6037,8.5576,8.5576,389000.0
2009-07-02 11:50:00,11.14,11.2,11.14,11.2,412600.0,8.5576,8.6037,8.5576,8.6037,412600.0
2009-07-02 12:00:00,11.2,11.21,11.17,11.19,714400.0,8.6037,8.6113,8.5806,8.596,714400.0
2009-07-02 12:10:00,11.19,11.2,11.19,11.2,270200.0,8.596,8.6037,8.596,8.6037,270200.0
2009-07-02 12:20:00,11.19,11.2,11.14,11.15,569900.0,8.596,8.6037,8.5576,8.5652,569900.0
2009-07-02 12:30:00,11.14,11.15,11.1,11.13,397300.0,8.5576,8.5652,8.5268,8.5499,397300.0
2009-07-02 12:40:00,11.13,11.18,11.13,11.17,453100.0,8.5499,8.5883,8.5499,8.5806,453100.0
2009-07-02 12:50:00,11.16,11.19,11.16,11.18,223800.0,8.5729,8.596,8.5729,8.5883,223800.0
2009-07-02 13:00:00,11.18,11.24,11.18,11.24,310300.0,8.5883,8.6344,8.5883,8.6344,310300.0
2009-07-02 13:10:00,11.24,11.25,11.23,11.25,280700.0,8.6344,8.6421,8.6267,8.6421,280700.0
2009-07-02 13:20:00,11.25,11.28,11.21,11.25,804900.0,8.6421,8.6651,8.6113,8.6421,804900.0
2009-07-02 13:30:00,11.26,11.26,11.24,11.25,355100.0,8.6497,8.6497,8.6344,8.6421,355100.0
2009-07-02 13:40:00,11.26,11.26,11.25,11.25,189200.0,8.6497,8.6497,8.6421,8.6421,189200.0
2009-07-02 13:50:00,11.25,11.29,11.24,11.28,619900.0,8.6421,8.6728,8.6344,8.6651,619900.0
2009-07-02 14:00:00,11.28,11.3,11.27,11.3,429500.0,8.6651,8.6805,8.6574,8.6805,429500.0
2009-07-02 14:10:00,11.3,11.3,11.25,11.27,587500.0,8.6805,8.6805,8.6421,8.6574,587500.0
2009-07-02 14:20:00,11.27,11.29,11.26,11.28,319000.0,8.6574,8.6728,8.6497,8.6651,319000.0
2009-07-02 14:30:00,11.28,11.29,11.27,11.27,562400.0,8.6651,8.6728,8.6574,8.6574,562400.0
2009-07-02 14:40:00,11.27,11.31,11.26,11.3,988500.0,8.6574,8.6882,8.6497,8.6805,988500.0
2009-07-02 14:50:00,11.3,11.31,11.27,11.28,401000.0,8.6805,8.6882,8.6574,8.6651,401000.0
2009-07-02 15:00:00,11.28,11.28,11.25,11.28,412500.0,8.6651,8.6651,8.6421,8.6651,412500.0
2009-07-02 15:10:00,11.28,11.28,11.26,11.26,292000.0,8.6651,8.6651,8.6497,8.6497,292000.0
2009-07-02 15:20:00,11.26,11.26,11.17,11.18,945000.0,8.6497,8.6497,8.5806,8.5883,945000.0
2009-07-02 15:30:00,11.18,11.2,11.16,11.18,881700.0,8.5883,8.6037,8.5729,8.5883,881700.0
2009-07-02 15:40:00,11.18,11.19,11.16,11.17,741100.0,8.5883,8.596,8.5729,8.5806,741100.0
2009-07-02 15:50:00,11.17,11.18,11.13,11.13,1480600.0,8.5806,8.5883,8.5499,8.5499,1480600.0
2009-07-06 09:30:00,11.07,11.18,11.07,11.17,1222800.0,8.5038,8.5883,8.5038,8.5806,1222800.0
2009-07-06 09:40:00,11.18,11.41,11.17,11.35,1851200.0,8.5883,8.765,8.5806,8.7189,1851200.0
2009-07-06 09:50:00,11.34,11.35,11.25,11.29,867300.0,8.7112,8.7189,8.6421,8.6728,867300.0
2009-07-06 10:00:00,11.3,11.33,11.2,11.21,1169600.0,8.6805,8.7035,8.6037,8.6113,1169600.0
2009-07-06 10:10:00,11.2,11.2,11.06,11.07,1120600.0,8.6037,8.6037,8.4961,8.5038,1120600.0
2009-07-06 10:20:00,11.07,11.08,10.96,10.97,1200000.0,8.5038,8.5115,8.4193,8.427,1200000.0
2009-07-06 10:30:00,10.98,10.98,10.9,10.91,1109500.0,8.4347,8.4347,8.3732,8.3809,1109500.0
2009-07-06 10:40:00,10.91,10.97,10.87,10.95,1284400.0,8.3809,8.427,8.3502,8.4116,1284400.0
2009-07-06 10:50:00,10.95,10.95,10.86,10.93,891400.0,8.4116,8.4116,8.3425,8.3962,891400.0
2009-07-06 11:00:00,10.92,10.95,10.92,10.94,444100.0,8.3886,8.4116,8.3886,8.4039,444100.0
2009-07-06 11:10:00,10.94,10.97,10.9,10.97,962200.0,8.4039,8.427,8.3732,8.427,962200.0
2009-07-06 11:20:00,10.97,11.02,10.96,11.0,705400.0,8.427,8.4654,8.4193,8.45,705400.0
2009-07-06 11:30:00,11.0,11.08,10.99,11.08,510200.0,8.45,8.5115,8.4423,8.5115,510200.0
2009-07-06 11:40:00,11.08,11.09,11.03,11.07,431900.0,8.5115,8.5192,8.4731,8.5038,431900.0
2009-07-06 11:50:00,11.07,11.08,11.01,11.01,415900.0,8.5038,8.5115,8.4577,8.4577,415900.0
2009-07-06 12:00:00,11.01,11.03,10.98,11.03,413300.0,8.4577,8.4731,8.4347,8.4731,413300.0
2009-07-06 12:10:00,11.03,11.06,11.01,11.06,351400.0,8.4731,8.4961,8.4577,8.4961,351400.0
2009-07-06 12:20:00,11.06,11.08,11.04,11.04,533400.0,8.4961,8.5115,8.4807,8.4807,533400.0
2009-07-06 12:30:00,11.04,11.05,11.03,11.05,225300.0,8.4807,8.4884,8.4731,8.4884,225300.0
2009-07-06 12:40:00,11.04,11.05,11.01,11.03,484200.0,8.4807,8.4884,8.4577,8.4731,484200.0
2009-07-06 12:50:00,11.02,11.07,11.02,11.05,255400.0,8.4654,8.5038,8.4654,8.4884,255400.0
2009-07-06 13:00:00,11.05,11.08,11.05,11.08,342300.0,8.4884,8.5115,8.4884,8.5115,342300.0
2009-07-06 13:10:00,11.07,11.14,11.06,11.13,369000.0,8.5038,8.5576,8.4961,8.5499,369000.0
2009-07-06 13:20:00,11.13,11.17,11.12,11.15,823800.0,8.5499,8.5806,8.5422,8.5652,823800.0
2009-07-06 13:30:00,11.15,11.15,11.12,11.12,139000.0,8.5652,8.5652,8.5422,8.5422,139000.0
2009-07-06 13:40:00,11.12,11.15,11.11,11.11,319600.0,8.5422,8.5652,8.5345,8.5345,319600.0
2009-07-06 13:50:00,11.11,11.13,11.11,11.13,272600.0,8.5345,8.5499,8.5345,8.5499,272600.0
2009-07-06 14:00:00,11.13,11.15,11.11,11.11,152600.0,8.5499,8.5652,8.5345,8.5345,152600.0
2009-07-06 14:10:00,11.11,11.14,11.1,11.13,142100.0,8.5345,8.5576,8.5268,8.5499,142100.0
2009-07-06 14:20:00,11.13,11.15,11.1,11.14,295200.0,8.5499,8.5652,8.5268,8.5576,295200.0
2009-07-06 14:30:00,11.13,11.18,11.13,11.15,318600.0,8.5499,8.5883,8.5499,8.5652,318600.0
2009-07-06 14:40:00,11.15,11.15,11.11,11.14,202300.0,8.5652,8.5652,8.5345,8.5576,202300.0
2009-07-06 14:50:00,11.14,11.15,11.11,11.15,131400.0,8.5576,8.5652,8.5345,8.5652,131400.0
2009-07-06 15:00:00,11.15,11.17,11.14,11.16,293800.0,8.5652,8.5806,8.5576,8.5729,293800.0
2009-07-06 15:10:00,11.16,11.19,11.15,11.18,527400.0,8.5729,8.596,8.5652,8.5883,527400.0
2009-07-06 15:20:00,11.18,11.2,11.16,11.18,644000.0,8.5883,8.6037,8.5729,8.5883,644000.0
2009-07-06 15:30:00,11.19,11.19,11.14,11.17,570900.0,8.596,8.596,8.5576,8.5806,570900.0
2009-07-06 15:40:00,11.18,11.25,11.18,11.23,667700.0,8.5883,8.6421,8.5883,8.6267,667700.0
2009-07-06 15:50:00,11.23,11.29,11.23,11.25,2030900.0,8.6267,8.6728,8.6267,8.6421,2030900.0
2009-07-07 09:30:00,11.25,11.47,11.23,11.27,1335000.0,8.6421,8.8111,8.6267,8.6574,1335000.0
2009-07-07 09:40:00,11.26,11.27,11.17,11.18,855300.0,8.6497,8.6574,8.5806,8.5883,855300.0
2009-07-07 09:50:00,11.18,11.3,11.16,11.2,1044700.0,8.5883,8.6805,8.5729,8.6037,1044700.0
2009-07-07 10:00:00,11.19,11.21,11.16,11.19,756400.0,8.596,8.6113,8.5729,8.596,756400.0
2009-07-07 10:10:00,11.19,11.22,11.15,11.18,794600.0,8.596,8.619,8.5652,8.5883,794600.0
2009-07-07 10:20:00,11.17,11.25,11.17,11.23,490600.0,8.5806,8.6421,8.5806,8.6267,490600.0
2009-07-07 10:30:00,11.23,11.25,11.2,11.2,564200.0,8.6267,8.6421,8.6037,8.6037,564200.0
2009-07-07 10:40:00,11.2,11.23,11.18,11.21,407800.0,8.6037,8.6267,8.5883,8.6113,407800.0
2009-07-07 10:50:00,11.2,11.21,11.16,11.2,398700.0,8.6037,8.6113,8.5729,8.6037,398700.0
2009-07-07 11:00:00,11.19,11.2,11.18,11.19,549200.0,8.596,8.6037,8.5883,8.596,549200.0
2009-07-07 11:10:00,11.19,11.21,11.17,11.19,457700.0,8.596,8.6113,8.5806,8.596,457700.0
2009-07-07 11:20:00,11.19,11.21,11.19,11.19,387300.0,8.596,8.6113,8.596,8.596,387300.0
2009-07-07 11:30:00,11.2,11.2,11.13,11.14,558500.0,8.6037,8.6037,8.5499,8.5576,558500.0
2009-07-07 11:40:00,11.14,11.17,11.13,11.16,516200.0,8.5576,8.5806,8.5499,8.5729,516200.0
2009-07-07 11:50:00,11.16,11.21,11.15,11.2,247000.0,8.5729,8.6113,8.5652,8.6037,247000.0
2009-07-07 12:00:00,11.2,11.21,11.14,11.15,588400.0,8.6037,8.6113,8.5576,8.5652,588400.0
2009-07-07 12:10:00,11.15,11.16,11.13,11.15,478800.0,8.5652,8.5729,8.5499,8.5652,478800.0
2009-07-07 12:20:00,11.16,11.16,11.14,11.14,190700.0,8.5729,8.5729,8.5576,8.5576,190700.0
2009-07-07 12:30:00,11.15,11.15,11.12,11.13,240400.0,8.5652,8.5652,8.5422,8.5499,240400.0
2009-07-07 12:40:00,11.12,11.13,11.1,11.1,202700.0,8.5422,8.5499,8.5268,8.5268,202700.0
2009-07-07 12:50:00,11.11,11.11,11.1,11.1,169600.0,8.5345,8.5345,8.5268,8.5268,169600.0
2009-07-07 13:00:00,11.1,11.14,11.07,11.14,599400.0,8.5268,8.5576,8.5038,8.5576,599400.0
2009-07-07 13:10:00,11.14,11.18,11.13,11.15,358100.0,8.5576,8.5883,8.5499,8.5652,358100.0
2009-07-07 13:20:00,11.15,11.2,11.14,11.19,310600.0,8.5652,8.6037,8.5576,8.596,310600.0
2009-07-07 13:30:00,11.2,11.21,11.18,11.18,133600.0,8.6037,8.6113,8.5883,8.5883,133600.0
2009-07-07 13:40:00,11.18,11.19,11.18,11.18,376300.0,8.5883,8.596,8.5883,8.5883,376300.0
2009-07-07 13:50:00,11.19,11.2,11.18,11.18,269300.0,8.596,8.6037,8.5883,8.5883,269300.0
2009-07-07 14:00:00,11.18,11.21,11.18,11.18,250800.0,8.5883,8.6113,8.5883,8.5883,250800.0
2009-07-07 14:10:00,11.18,11.22,11.18,11.19,401400.0,8.5883,8.619,8.5883,8.596,401400.0
2009-07-07 14:20:00,11.19,11.2,11.18,11.19,96000.0,8.596,8.6037,8.5883,8.596,96000.0
2009-07-07 14:30:00,11.19,11.2,11.18,11.2,145700.0,8.596,8.6037,8.5883,8.6037,145700.0
2009-07-07 14:40:00,11.2,11.2,11.15,11.16,437900.0,8.6037,8.6037,8.5652,8.5729,437900.0
2009-07-07 14:50:00,11.15,11.16,11.07,11.11,698800.0,8.5652,8.5729,8.5038,8.5345,698800.0
2009-07-07 15:00:00,11.12,11.12,11.01,11.01,818000.0,8.5422,8.5422,8.4577,8.4577,818000.0
2009-07-07 15:10:00,11.02,11.02,10.98,10.99,649900.0,8.4654,8.4654,8.4347,8.4423,649900.0
2009-07-07 15:20:00,11.01,11.02,10.98,11.02,430600.0,8.4577,8.4654,8.4347,8.4654,430600.0
2009-07-07 15:30:00,11.01,11.02,10.98,10.99,428500.0,8.4577,8.4654,8.4347,8.4423,428500.0
2009-07-07 15:40:00,10.98,10.99,10.93,10.94,817900.0,8.4347,8.4423,8.3962,8.4039,817900.0
2009-07-07 15:50:00,10.94,10.95,10.9,10.93,1774900.0,8.4039,8.4116,8.3732,8.3962,1774900.0
2009-07-08 09:30:00,10.9,10.94,10.85,10.85,882100.0,8.3732,8.4039,8.3348,8.3348,882100.0
2009-07-08 09:40:00,10.86,10.9,10.83,10.89,650300.0,8.3425,8.3732,8.3194,8.3655,650300.0
2009-07-08 09:50:00,10.89,10.89,10.76,10.8,717800.0,8.3655,8.3655,8.2657,8.2964,717800.0
2009-07-08 10:00:00,10.79,10.88,10.77,10.86,478000.0,8.2887,8.3578,8.2733,8.3425,478000.0
2009-07-08 10:10:00,10.86,10.87,10.82,10.87,320400.0,8.3425,8.3502,8.3117,8.3502,320400.0
2009-07-08 10:20:00,10.87,10.93,10.84,10.86,373300.0,8.3502,8.3962,8.3271,8.3425,373300.0
2009-07-08 10:30:00,10.85,10.86,10.75,10.77,451700.0,8.3348,8.3425,8.258,8.2733,451700.0
2009-07-08 10:40:00,10.77,10.85,10.77,10.83,402200.0,8.2733,8.3348,8.2733,8.3194,402200.0
2009-07-08 10:50:00,10.82,10.83,10.76,10.78,230900.0,8.3117,8.3194,8.2657,8.281,230900.0
2009-07-08 11:00:00,10.77,10.77,10.7,10.71,320400.0,8.2733,8.2733,8.2196,8.2272,320400.0
2009-07-08 11:10:00,10.71,10.74,10.66,10.66,704500.0,8.2272,8.2503,8.1888,8.1888,704500.0
2009-07-08 11:20:00,10.66,10.67,10.57,10.6,974000.0,8.1888,8.1965,8.1197,8.1427,974000.0
2009-07-08 11:30:00,10.6,10.68,10.59,10.66,469200.0,8.1427,8.2042,8.1351,8.1888,469200.0
2009-07-08 11:40:00,10.65,10.73,10.64,10.7,351300.0,8.1812,8.2426,8.1735,8.2196,351300.0
2009-07-08 11:50:00,10.71,10.71,10.65,10.66,399400.0,8.2272,8.2272,8.1812,8.1888,399400.0
2009-07-08 12:00:00,10.66,10.66,10.61,10.65,336800.0,8.1888,8.1888,8.1504,8.1812,336800.0
2009-07-08 12:10:00,10.65,10.66,10.6,10.6,279200.0,8.1812,8.1888,8.1427,8.1427,279200.0
2009-07-08 12:20:00,10.6,10.61,10.57,10.57,271500.0,8.1427,8.1504,8.1197,8.1197,271500.0
2009-07-08 12:30:00,10.57,10.58,10.56,10.56,415200.0,8.1197,8.1274,8.112,8.112,415200.0
2009-07-08 12:40:00,10.56,10.61,10.56,10.61,336700.0,8.112,8.1504,8.112,8.1504,336700.0
2009-07-08 12:50:00,10.61,10.61,10.56,10.57,227200.0,8.1504,8.1504,8.112,8.1197,227200.0
2009-07-08 13:00:00,10.56,10.62,10.56,10.6,781200.0,8.112,8.1581,8.112,8.1427,781200.0
2009-07-08 13:10:00,10.6,10.67,10.59,10.67,413400.0,8.1427,8.1965,8.1351,8.1965,413400.0
2009-07-08 13:20:00,10.66,10.67,10.61,10.65,480400.0,8.1888,8.1965,8.1504,8.1812,480400.0
2009-07-08 13:30:00,10.64,10.65,10.61,10.61,197400.0,8.1735,8.1812,8.1504,8.1504,197400.0
2009-07-08 13:40:00,10.61,10.65,10.61,10.64,139500.0,8.1504,8.1812,8.1504,8.1735,139500.0
2009-07-08 13:50:00,10.64,10.64,10.63,10.63,125700.0,8.1735,8.1735,8.1658,8.1658,125700.0
2009-07-08 14:00:00,10.64,10.65,10.59,10.59,463700.0,8.1735,8.1812,8.1351,8.1351,463700.0
2009-07-08 14:10:00,10.59,10.61,10.58,10.58,163500.0,8.1351,8.1504,8.1274,8.1274,163500.0
2009-07-08 14:20:00,10.58,10.61,10.56,10.59,295400.0,8.1274,8.1504,8.112,8.1351,295400.0
2009-07-08 14:30:00,10.59,10.61,10.54,10.61,227400.0,8.1351,8.1504,8.0967,8.1504,227400.0
2009-07-08 14:40:00,10.6,10.61,10.57,10.59,138100.0,8.1427,8.1504,8.1197,8.1351,138100.0
2009-07-08 14:50:00,10.58,10.66,10.58,10.65,312800.0,8.1274,8.1888,8.1274,8.1812,312800.0
2009-07-08 15:00:00,10.65,10.68,10.64,10.67,247900.0,8.1812,8.2042,8.1735,8.1965,247900.0
2009-07-08 15:10:00,10.68,10.69,10.65,10.68,495200.0,8.2042,8.2119,8.1812,8.2042,495200.0
2009-07-08 15:20:00,10.68,10.7,10.65,10.65,441700.0,8.2042,8.2196,8.1812,8.1812,441700.0
2009-07-08 15:30:00,10.65,10.7,10.65,10.68,486400.0,8.1812,8.2196,8.1812,8.2042,486400.0
2009-07-08 15:40:00,10.68,10.78,10.68,10.75,702200.0,8.2042,8.281,8.2042,8.258,702200.0
2009-07-08 15:50:00,10.74,10.74,10.71,10.72,1457200.0,8.2503,8.2503,8.2272,8.2349,1457200.0
2009-07-09 09:30:00,10.83,10.99,10.81,10.86,968500.0,8.3194,8.4423,8.3041,8.3425,968500.0
2009-07-09 09:40:00,10.86,10.9,10.8,10.84,892800.0,8.3425,8.3732,8.2964,8.3271,892800.0
2009-07-09 09:50:00,10.85,10.91,10.83,10.87,613300.0,8.3348,8.3809,8.3194,8.3502,613300.0
2009-07-09 10:00:00,10.87,10.98,10.85,10.95,512600.0,8.3502,8.4347,8.3348,8.4116,512600.0
2009-07-09 10:10:00,10.96,11.0,10.95,10.97,465800.0,8.4193,8.45,8.4116,8.427,465800.0
2009-07-09 10:20:00,10.97,10.99,10.88,10.93,608400.0,8.427,8.4423,8.3578,8.3962,608400.0
2009-07-09 10:30:00,10.92,10.96,10.88,10.92,555900.0,8.3886,8.4193,8.3578,8.3886,555900.0
2009-07-09 10:40:00,10.92,10.98,10.91,10.92,237200.0,8.3886,8.4347,8.3809,8.3886,237200.0
2009-07-09 10:50:00,10.92,10.96,10.92,10.93,471200.0,8.3886,8.4193,8.3886,8.3962,471200.0
2009-07-09 11:00:00,10.92,10.93,10.85,10.86,351100.0,8.3886,8.3962,8.3348,8.3425,351100.0
2009-07-09 11:10:00,10.86,10.89,10.8,10.82,748300.0,8.3425,8.3655,8.2964,8.3117,748300.0
2009-07-09 11:20:00,10.82,10.86,10.81,10.82,680700.0,8.3117,8.3425,8.3041,8.3117,680700.0
2009-07-09 11:30:00,10.82,10.84,10.79,10.83,477000.0,8.3117,8.3271,8.2887,8.3194,477000.0
2009-07-09 11:40:00,10.84,10.92,10.83,10.87,572900.0,8.3271,8.3886,8.3194,8.3502,572900.0
2009-07-09 11:50:00,10.88,10.88,10.84,10.87,489300.0,8.3578,8.3578,8.3271,8.3502,489300.0
2009-07-09 12:00:00,10.87,10.91,10.87,10.87,402600.0,8.3502,8.3809,8.3502,8.3502,402600.0
2009-07-09 12:10:00,10.87,10.89,10.86,10.89,548400.0,8.3502,8.3655,8.3425,8.3655,548400.0
2009-07-09 12:20:00,10.89,10.93,10.88,10.89,601800.0,8.3655,8.3962,8.3578,8.3655,601800.0
2009-07-09 12:30:00,10.89,10.94,10.89,10.93,493100.0,8.3655,8.4039,8.3655,8.3962,493100.0
2009-07-09 12:40:00,10.93,10.95,10.92,10.94,211600.0,8.3962,8.4116,8.3886,8.4039,211600.0
2009-07-09 12:50:00,10.94,10.97,10.94,10.97,140200.0,8.4039,8.427,8.4039,8.427,140200.0
2009-07-09 13:00:00,10.96,10.98,10.95,10.98,585600.0,8.4193,8.4347,8.4116,8.4347,585600.0
2009-07-09 13:10:00,10.97,11.03,10.96,10.96,566300.0,8.427,8.4731,8.4193,8.4193,566300.0
2009-07-09 13:20:00,10.96,11.0,10.96,10.99,258400.0,8.4193,8.45,8.4193,8.4423,258400.0
2009-07-09 13:30:00,11.0,11.0,10.97,10.97,195500.0,8.45,8.45,8.427,8.427,195500.0
2009-07-09 13:40:00,10.97,10.98,10.95,10.96,177600.0,8.427,8.4347,8.4116,8.4193,177600.0
2009-07-09 13:50:00,10.97,10.97,10.96,10.96,43000.0,8.427,8.427,8.4193,8.4193,43000.0
2009-07-09 14:00:00,10.97,10.98,10.93,10.95,203200.0,8.427,8.4347,8.3962,8.4116,203200.0
2009-07-09 14:10:00,10.95,10.99,10.95,10.99,136200.0,8.4116,8.4423,8.4116,8.4423,136200.0
2009-07-09 14:20:00,10.99,11.0,10.97,10.98,315000.0,8.4423,8.45,8.427,8.4347,315000.0
2009-07-09 14:30:00,10.99,11.01,10.98,11.0,342200.0,8.4423,8.4577,8.4347,8.45,342200.0
2009-07-09 14:40:00,11.0,11.01,10.99,11.0,588300.0,8.45,8.4577,8.4423,8.45,588300.0
2009-07-09 14:50:00,10.99,11.02,10.94,10.96,1265900.0,8.4423,8.4654,8.4039,8.4193,1265900.0
2009-07-09 15:00:00,10.96,10.98,10.94,10.96,362400.0,8.4193,8.4347,8.4039,8.4193,362400.0
2009-07-09 15:10:00,10.96,11.0,10.95,10.97,488800.0,8.4193,8.45,8.4116,8.427,488800.0
2009-07-09 15:20:00,10.98,10.98,10.92,10.94,249500.0,8.4347,8.4347,8.3886,8.4039,249500.0
2009-07-09 15:30:00,10.95,10.97,10.91,10.93,768800.0,8.4116,8.427,8.3809,8.3962,768800.0
2009-07-09 15:40:00,10.93,10.99,10.93,10.97,421600.0,8.3962,8.4423,8.3962,8.427,421600.0
2009-07-09 15:50:00,10.98,10.98,10.91,10.94,1029300.0,8.4347,8.4347,8.3809,8.4039,1029300.0
2009-07-10 09:30:00,10.89,11.12,10.85,11.04,865800.0,8.3655,8.5422,8.3348,8.4807,865800.0
2009-07-10 09:40:00,11.05,11.12,11.03,11.06,428100.0,8.4884,8.5422,8.4731,8.4961,428100.0
2009-07-10 09:50:00,11.06,11.06,10.94,10.96,870900.0,8.4961,8.4961,8.4039,8.4193,870900.0
2009-07-10 10:00:00,10.96,10.97,10.84,10.87,903700.0,8.4193,8.427,8.3271,8.3502,903700.0
2009-07-10 10:10:00,10.87,10.99,10.86,10.95,587700.0,8.3502,8.4423,8.3425,8.4116,587700.0
2009-07-10 10:20:00,10.95,10.96,10.91,10.93,459000.0,8.4116,8.4193,8.3809,8.3962,459000.0
2009-07-10 10:30:00,10.93,10.97,10.91,10.91,342800.0,8.3962,8.427,8.3809,8.3809,342800.0
2009-07-10 10:40:00,10.91,10.96,10.89,10.96,369300.0,8.3809,8.4193,8.3655,8.4193,369300.0
2009-07-10 10:50:00,10.96,10.97,10.91,10.95,382600.0,8.4193,8.427,8.3809,8.4116,382600.0
2009-07-10 11:00:00,10.95,10.96,10.89,10.91,175100.0,8.4116,8.4193,8.3655,8.3809,175100.0
2009-07-10 11:10:00,10.91,10.91,10.85,10.87,364700.0,8.3809,8.3809,8.3348,8.3502,364700.0
2009-07-10 11:20:00,10.86,10.87,10.8,10.83,510200.0,8.3425,8.3502,8.2964,8.3194,510200.0
2009-07-10 11:30:00,10.83,10.85,10.79,10.83,267300.0,8.3194,8.3348,8.2887,8.3194,267300.0
2009-07-10 11:40:00,10.83,10.88,10.82,10.88,278600.0,8.3194,8.3578,8.3117,8.3578,278600.0
2009-07-10 11:50:00,10.88,10.91,10.86,10.89,278800.0,8.3578,8.3809,8.3425,8.3655,278800.0
2009-07-10 12:00:00,10.88,10.93,10.88,10.93,83400.0,8.3578,8.3962,8.3578,8.3962,83400.0
2009-07-10 12:10:00,10.92,10.93,10.9,10.9,132300.0,8.3886,8.3962,8.3732,8.3732,132300.0
2009-07-10 12:20:00,10.91,10.91,10.85,10.86,128000.0,8.3809,8.3809,8.3348,8.3425,128000.0
2009-07-10 12:30:00,10.86,10.88,10.84,10.88,253100.0,8.3425,8.3578,8.3271,8.3578,253100.0
2009-07-10 12:40:00,10.89,10.92,10.88,10.91,198800.0,8.3655,8.3886,8.3578,8.3809,198800.0
2009-07-10 12:50:00,10.91,10.92,10.88,10.89,103700.0,8.3809,8.3886,8.3578,8.3655,103700.0
2009-07-10 13:00:00,10.89,10.9,10.88,10.9,64300.0,8.3655,8.3732,8.3578,8.3732,64300.0
2009-07-10 13:10:00,10.89,10.96,10.89,10.95,313100.0,8.3655,8.4193,8.3655,8.4116,313100.0
2009-07-10 13:20:00,10.95,10.95,10.9,10.9,141300.0,8.4116,8.4116,8.3732,8.3732,141300.0
2009-07-10 13:30:00,10.9,10.94,10.9,10.93,118200.0,8.3732,8.4039,8.3732,8.3962,118200.0
2009-07-10 13:40:00,10.93,11.0,10.93,10.96,355300.0,8.3962,8.45,8.3962,8.4193,355300.0
2009-07-10 13:50:00,10.96,10.97,10.94,10.95,99200.0,8.4193,8.427,8.4039,8.4116,99200.0
2009-07-10 14:00:00,10.96,10.96,10.94,10.94,63800.0,8.4193,8.4193,8.4039,8.4039,63800.0
2009-07-10 14:10:00,10.94,10.98,10.92,10.97,233900.0,8.4039,8.4347,8.3886,8.427,233900.0
2009-07-10 14:20:00,10.98,10.98,10.93,10.95,231900.0,8.4347,8.4347,8.3962,8.4116,231900.0
2009-07-10 14:30:00,10.95,11.0,10.95,10.99,290800.0,8.4116,8.45,8.4116,8.4423,290800.0
2009-07-10 14:40:00,10.99,11.0,10.95,11.0,426400.0,8.4423,8.45,8.4116,8.45,426400.0
2009-07-10 14:50:00,11.0,11.01,10.99,10.99,391000.0,8.45,8.4577,8.4423,8.4423,391000.0
2009-07-10 15:00:00,11.0,11.04,10.98,10.98,1917900.0,8.45,8.4807,8.4347,8.4347,1917900.0
2009-07-10 15:10:00,10.98,11.01,10.96,10.99,526400.0,8.4347,8.4577,8.4193,8.4423,526400.0
2009-07-10 15:20:00,10.98,10.99,10.96,10.98,411200.0,8.4347,8.4423,8.4193,8.4347,411200.0
2009-07-10 15:30:00,10.97,10.98,10.96,10.96,271000.0,8.427,8.4347,8.4193,8.4193,271000.0
2009-07-10 15:40:00,10.97,11.01,10.95,11.0,529200.0,8.427,8.4577,8.4116,8.45,529200.0
2009-07-10 15:50:00,11.01,11.01,10.97,11.0,907000.0,8.4577,8.4577,8.427,8.45,907000.0
2009-07-13 09:30:00,11.04,11.09,10.85,10.85,921700.0,8.4807,8.5192,8.3348,8.3348,921700.0
2009-07-13 09:40:00,10.85,10.98,10.82,10.96,866100.0,8.3348,8.4347,8.3117,8.4193,866100.0
2009-07-13 09:50:00,10.96,11.02,10.94,11.0,1444400.0,8.4193,8.4654,8.4039,8.45,1444400.0
2009-07-13 10:00:00,10.99,11.01,10.96,10.99,781000.0,8.4423,8.4577,8.4193,8.4423,781000.0
2009-07-13 10:10:00,11.0,11.07,10.99,11.07,933500.0,8.45,8.5038,8.4423,8.5038,933500.0
2009-07-13 10:20:00,11.06,11.16,11.06,11.14,1045100.0,8.4961,8.5729,8.4961,8.5576,1045100.0
2009-07-13 10:30:00,11.14,11.2,11.12,11.17,1004100.0,8.5576,8.6037,8.5422,8.5806,1004100.0
2009-07-13 10:40:00,11.18,11.25,11.18,11.21,831600.0,8.5883,8.6421,8.5883,8.6113,831600.0
2009-07-13 10:50:00,11.21,11.34,11.2,11.3,788500.0,8.6113,8.7112,8.6037,8.6805,788500.0
2009-07-13 11:00:00,11.29,11.33,11.28,11.31,637500.0,8.6728,8.7035,8.6651,8.6882,637500.0
2009-07-13 11:10:00,11.31,11.34,11.31,11.31,358300.0,8.6882,8.7112,8.6882,8.6882,358300.0
2009-07-13 11:20:00,11.31,11.34,11.3,11.34,262900.0,8.6882,8.7112,8.6805,8.7112,262900.0
2009-07-13 11:30:00,11.34,11.42,11.33,11.36,708300.0,8.7112,8.7727,8.7035,8.7266,708300.0
2009-07-13 11:40:00,11.36,11.42,11.35,11.4,500300.0,8.7266,8.7727,8.7189,8.7573,500300.0
2009-07-13 11:50:00,11.41,11.43,11.36,11.4,370000.0,8.765,8.7803,8.7266,8.7573,370000.0
2009-07-13 12:00:00,11.39,11.41,11.32,11.33,560400.0,8.7496,8.765,8.6958,8.7035,560400.0
2009-07-13 12:10:00,11.34,11.37,11.33,11.34,239200.0,8.7112,8.7342,8.7035,8.7112,239200.0
2009-07-13 12:20:00,11.34,11.41,11.33,11.4,269100.0,8.7112,8.765,8.7035,8.7573,269100.0
2009-07-13 12:30:00,11.39,11.4,11.33,11.36,357000.0,8.7496,8.7573,8.7035,8.7266,357000.0
2009-07-13 12:40:00,11.36,11.38,11.34,11.36,239300.0,8.7266,8.7419,8.7112,8.7266,239300.0
2009-07-13 12:50:00,11.36,11.36,11.3,11.31,173800.0,8.7266,8.7266,8.6805,8.6882,173800.0
2009-07-13 13:00:00,11.31,11.32,11.28,11.31,556900.0,8.6882,8.6958,8.6651,8.6882,556900.0
2009-07-13 13:10:00,11.31,11.34,11.3,11.33,176200.0,8.6882,8.7112,8.6805,8.7035,176200.0
2009-07-13 13:20:00,11.33,11.36,11.32,11.32,130700.0,8.7035,8.7266,8.6958,8.6958,130700.0
2009-07-13 13:30:00,11.33,11.34,11.32,11.33,168900.0,8.7035,8.7112,8.6958,8.7035,168900.0
2009-07-13 13:40:00,11.33,11.34,11.3,11.3,140500.0,8.7035,8.7112,8.6805,8.6805,140500.0
2009-07-13 13:50:00,11.3,11.33,11.29,11.31,334800.0,8.6805,8.7035,8.6728,8.6882,334800.0
2009-07-13 14:00:00,11.32,11.32,11.3,11.31,92800.0,8.6958,8.6958,8.6805,8.6882,92800.0
2009-07-13 14:10:00,11.31,11.34,11.3,11.31,175100.0,8.6882,8.7112,8.6805,8.6882,175100.0
2009-07-13 14:20:00,11.32,11.39,11.31,11.37,416400.0,8.6958,8.7496,8.6882,8.7342,416400.0
2009-07-13 14:30:00,11.37,11.38,11.3,11.33,664400.0,8.7342,8.7419,8.6805,8.7035,664400.0
2009-07-13 14:40:00,11.33,11.34,11.31,11.31,220600.0,8.7035,8.7112,8.6882,8.6882,220600.0
2009-07-13 14:50:00,11.31,11.35,11.29,11.31,259600.0,8.6882,8.7189,8.6728,8.6882,259600.0
2009-07-13 15:00:00,11.31,11.33,11.3,11.33,157200.0,8.6882,8.7035,8.6805,8.7035,157200.0
2009-07-13 15:10:00,11.34,11.36,11.33,11.36,427100.0,8.7112,8.7266,8.7035,8.7266,427100.0
2009-07-13 15:20:00,11.36,11.38,11.33,11.36,420400.0,8.7266,8.7419,8.7035,8.7266,420400.0
2009-07-13 15:30:00,11.37,11.4,11.35,11.4,454600.0,8.7342,8.7573,8.7189,8.7573,454600.0
2009-07-13 15:40:00,11.4,11.43,11.39,11.42,866300.0,8.7573,8.7803,8.7496,8.7727,866300.0
2009-07-13 15:50:00,11.42,11.44,11.37,11.41,2394200.0,8.7727,8.788,8.7342,8.765,2394200.0
2009-07-14 09:30:00,11.44,11.64,11.42,11.55,1364100.0,8.788,8.9417,8.7727,8.8725,1364100.0
2009-07-14 09:40:00,11.55,11.58,11.49,11.54,848600.0,8.8725,8.8956,8.8264,8.8648,848600.0
2009-07-14 09:50:00,11.54,11.6,11.48,11.5,1341100.0,8.8648,8.9109,8.8187,8.8341,1341100.0
2009-07-14 10:00:00,11.5,11.64,11.49,11.63,929100.0,8.8341,8.9417,8.8264,8.934,929100.0
2009-07-14 10:10:00,11.62,11.65,11.56,11.59,1102900.0,8.9263,8.9493,8.8802,8.9032,1102900.0
2009-07-14 10:20:00,11.59,11.59,11.51,11.57,601300.0,8.9032,8.9032,8.8418,8.8879,601300.0
2009-07-14 10:30:00,11.57,11.58,11.49,11.5,709100.0,8.8879,8.8956,8.8264,8.8341,709100.0
2009-07-14 10:40:00,11.51,11.52,11.44,11.49,431500.0,8.8418,8.8495,8.788,8.8264,431500.0
2009-07-14 10:50:00,11.49,11.53,11.49,11.52,330800.0,8.8264,8.8572,8.8264,8.8495,330800.0
2009-07-14 11:00:00,11.52,11.57,11.52,11.53,346900.0,8.8495,8.8879,8.8495,8.8572,346900.0
2009-07-14 11:10:00,11.53,11.6,11.51,11.57,300000.0,8.8572,8.9109,8.8418,8.8879,300000.0
2009-07-14 11:20:00,11.57,11.61,11.56,11.57,243200.0,8.8879,8.9186,8.8802,8.8879,243200.0
2009-07-14 11:30:00,11.57,11.61,11.56,11.6,238800.0,8.8879,8.9186,8.8802,8.9109,238800.0
2009-07-14 11:40:00,11.6,11.63,11.58,11.61,342300.0,8.9109,8.934,8.8956,8.9186,342300.0
2009-07-14 11:50:00,11.62,11.64,11.59,11.62,357700.0,8.9263,8.9417,8.9032,8.9263,357700.0
2009-07-14 12:00:00,11.62,11.62,11.6,11.61,181500.0,8.9263,8.9263,8.9109,8.9186,181500.0
2009-07-14 12:10:00,11.6,11.62,11.57,11.59,307400.0,8.9109,8.9263,8.8879,8.9032,307400.0
2009-07-14 12:20:00,11.59,11.59,11.52,11.55,371200.0,8.9032,8.9032,8.8495,8.8725,371200.0
2009-07-14 12:30:00,11.55,11.57,11.54,11.57,213800.0,8.8725,8.8879,8.8648,8.8879,213800.0
2009-07-14 12:40:00,11.57,11.63,11.56,11.63,196900.0,8.8879,8.934,8.8802,8.934,196900.0
2009-07-14 12:50:00,11.62,11.63,11.6,11.6,123300.0,8.9263,8.934,8.9109,8.9109,123300.0
2009-07-14 13:00:00,11.61,11.64,11.6,11.62,262500.0,8.9186,8.9417,8.9109,8.9263,262500.0
2009-07-14 13:10:00,11.62,11.63,11.59,11.59,162000.0,8.9263,8.934,8.9032,8.9032,162000.0
2009-07-14 13:20:00,11.6,11.63,11.58,11.63,194600.0,8.9109,8.934,8.8956,8.934,194600.0
2009-07-14 13:30:00,11.63,11.68,11.63,11.65,745900.0,8.934,8.9724,8.934,8.9493,745900.0
2009-07-14 13:40:00,11.65,11.66,11.64,11.64,120600.0,8.9493,8.957,8.9417,8.9417,120600.0
2009-07-14 13:50:00,11.65,11.66,11.64,11.64,232900.0,8.9493,8.957,8.9417,8.9417,232900.0
2009-07-14 14:00:00,11.65,11.65,11.59,11.62,317400.0,8.9493,8.9493,8.9032,8.9263,317400.0
2009-07-14 14:10:00,11.61,11.65,11.61,11.63,312600.0,8.9186,8.9493,8.9186,8.934,312600.0
2009-07-14 14:20:00,11.63,11.63,11.61,11.62,144400.0,8.934,8.934,8.9186,8.9263,144400.0
2009-07-14 14:30:00,11.62,11.65,11.6,11.65,379900.0,8.9263,8.9493,8.9109,8.9493,379900.0
2009-07-14 14:40:00,11.64,11.69,11.64,11.65,448800.0,8.9417,8.9801,8.9417,8.9493,448800.0
2009-07-14 14:50:00,11.64,11.67,11.62,11.63,509900.0,8.9417,8.9647,8.9263,8.934,509900.0
2009-07-14 15:00:00,11.63,11.65,11.61,11.63,368600.0,8.934,8.9493,8.9186,8.934,368600.0
2009-07-14 15:10:00,11.62,11.65,11.62,11.64,230000.0,8.9263,8.9493,8.9263,8.9417,230000.0
2009-07-14 15:20:00,11.64,11.65,11.61,11.63,553700.0,8.9417,8.9493,8.9186,8.934,553700.0
2009-07-14 15:30:00,11.63,11.64,11.57,11.6,836300.0,8.934,8.9417,8.8879,8.9109,836300.0
2009-07-14 15:40:00,11.6,11.64,11.59,11.61,462800.0,8.9109,8.9417,8.9032,8.9186,462800.0
2009-07-14 15:50:00,11.61,11.66,11.61,11.63,1797500.0,8.9186,8.957,8.9186,8.934,1797500.0
2009-07-15 09:30:00,11.87,11.98,11.83,11.96,2312100.0,9.1183,9.2028,9.0876,9.1875,2312100.0
2009-07-15 09:40:00,11.95,11.99,11.95,11.96,1070300.0,9.1798,9.2105,9.1798,9.1875,1070300.0
2009-07-15 09:50:00,11.96,11.99,11.86,11.96,1785300.0,9.1875,9.2105,9.1107,9.1875,1785300.0
2009-07-15 10:00:00,11.96,12.03,11.96,11.97,1324800.0,9.1875,9.2412,9.1875,9.1952,1324800.0
2009-07-15 10:10:00,11.97,12.07,11.96,12.06,1196400.0,9.1952,9.272,9.1875,9.2643,1196400.0
2009-07-15 10:20:00,12.06,12.16,12.06,12.15,1585400.0,9.2643,9.3411,9.2643,9.3334,1585400.0
2009-07-15 10:30:00,12.15,12.22,12.13,12.19,1250800.0,9.3334,9.3872,9.3181,9.3642,1250800.0
2009-07-15 10:40:00,12.19,12.24,12.18,12.23,1026500.0,9.3642,9.4026,9.3565,9.3949,1026500.0
2009-07-15 10:50:00,12.23,12.3,12.19,12.22,1564900.0,9.3949,9.4487,9.3642,9.3872,1564900.0
2009-07-15 11:00:00,12.22,12.24,12.17,12.23,979500.0,9.3872,9.4026,9.3488,9.3949,979500.0
2009-07-15 11:10:00,12.23,12.23,12.17,12.2,472800.0,9.3949,9.3949,9.3488,9.3718,472800.0
2009-07-15 11:20:00,12.19,12.29,12.19,12.22,1290700.0,9.3642,9.441,9.3642,9.3872,1290700.0
2009-07-15 11:30:00,12.22,12.24,12.15,12.16,736500.0,9.3872,9.4026,9.3334,9.3411,736500.0
2009-07-15 11:40:00,12.16,12.2,12.13,12.13,522800.0,9.3411,9.3718,9.3181,9.3181,522800.0
2009-07-15 11:50:00,12.13,12.15,12.08,12.09,1072900.0,9.3181,9.3334,9.2797,9.2873,1072900.0
2009-07-15 12:00:00,12.08,12.09,12.02,12.05,958300.0,9.2797,9.2873,9.2336,9.2566,958300.0
2009-07-15 12:10:00,12.05,12.1,12.04,12.1,715700.0,9.2566,9.295,9.2489,9.295,715700.0
2009-07-15 12:20:00,12.1,12.12,12.06,12.06,320500.0,9.295,9.3104,9.2643,9.2643,320500.0
2009-07-15 12:30:00,12.06,12.06,12.01,12.02,522300.0,9.2643,9.2643,9.2259,9.2336,522300.0
2009-07-15 12:40:00,12.01,12.02,12.0,12.02,779600.0,9.2259,9.2336,9.2182,9.2336,779600.0
2009-07-15 12:50:00,12.02,12.1,12.0,12.07,864200.0,9.2336,9.295,9.2182,9.272,864200.0
2009-07-15 13:00:00,12.06,12.07,12.04,12.06,305100.0,9.2643,9.272,9.2489,9.2643,305100.0
2009-07-15 13:10:00,12.06,12.1,12.05,12.09,187200.0,9.2643,9.295,9.2566,9.2873,187200.0
2009-07-15 13:20:00,12.09,12.16,12.07,12.14,540000.0,9.2873,9.3411,9.272,9.3257,540000.0
2009-07-15 13:30:00,12.14,12.15,12.11,12.13,287000.0,9.3257,9.3334,9.3027,9.3181,287000.0
2009-07-15 13:40:00,12.13,12.14,12.11,12.13,257500.0,9.3181,9.3257,9.3027,9.3181,257500.0
2009-07-15 13:50:00,12.12,12.21,12.12,12.17,617500.0,9.3104,9.3795,9.3104,9.3488,617500.0
2009-07-15 14:00:00,12.17,12.19,12.13,12.17,417300.0,9.3488,9.3642,9.3181,9.3488,417300.0
2009-07-15 14:10:00,12.17,12.19,12.15,12.17,402000.0,9.3488,9.3642,9.3334,9.3488,402000.0
2009-07-15 14:20:00,12.18,12.18,12.1,12.13,570600.0,9.3565,9.3565,9.295,9.3181,570600.0
2009-07-15 14:30:00,12.13,12.19,12.13,12.15,889800.0,9.3181,9.3642,9.3181,9.3334,889800.0
2009-07-15 14:40:00,12.15,12.26,12.15,12.26,1528300.0,9.3334,9.4179,9.3334,9.4179,1528300.0
2009-07-15 14:50:00,12.27,12.29,12.25,12.27,491600.0,9.4256,9.441,9.4102,9.4256,491600.0
2009-07-15 15:00:00,12.27,12.29,12.26,12.26,449800.0,9.4256,9.441,9.4179,9.4179,449800.0
2009-07-15 15:10:00,12.26,12.3,12.25,12.25,483200.0,9.4179,9.4487,9.4102,9.4102,483200.0
2009-07-15 15:20:00,12.25,12.27,12.2,12.2,481800.0,9.4102,9.4256,9.3718,9.3718,481800.0
2009-07-15 15:30:00,12.21,12.28,12.2,12.25,1151400.0,9.3795,9.4333,9.3718,9.4102,1151400.0
2009-07-15 15:40:00,12.26,12.3,12.26,12.3,1732600.0,9.4179,9.4487,9.4179,9.4487,1732600.0
2009-07-15 15:50:00,12.3,12.34,12.29,12.3,2785200.0,9.4487,9.4794,9.441,9.4487,2785200.0
2009-07-16 09:30:00,12.21,12.36,12.11,12.31,823800.0,9.3795,9.4947,9.3027,9.4563,823800.0
2009-07-16 09:40:00,12.3,12.32,12.2,12.25,1006600.0,9.4487,9.464,9.3718,9.4102,1006600.0
2009-07-16 09:50:00,12.25,12.4,12.25,12.35,708300.0,9.4102,9.5255,9.4102,9.4871,708300.0
2009-07-16 10:00:00,12.35,12.36,12.25,12.33,1455500.0,9.4871,9.4947,9.4102,9.4717,1455500.0
2009-07-16 10:10:00,12.34,12.37,12.28,12.33,1733800.0,9.4794,9.5024,9.4333,9.4717,1733800.0
2009-07-16 10:20:00,12.33,12.4,12.32,12.35,1357900.0,9.4717,9.5255,9.464,9.4871,1357900.0
2009-07-16 10:30:00,12.35,12.43,12.34,12.4,462700.0,9.4871,9.5485,9.4794,9.5255,462700.0
2009-07-16 10:40:00,12.4,12.43,12.37,12.37,213700.0,9.5255,9.5485,9.5024,9.5024,213700.0
2009-07-16 10:50:00,12.38,12.4,12.36,12.38,680400.0,9.5101,9.5255,9.4947,9.5101,680400.0
2009-07-16 11:00:00,12.38,12.43,12.37,12.42,282500.0,9.5101,9.5485,9.5024,9.5408,282500.0
2009-07-16 11:10:00,12.41,12.43,12.39,12.42,414100.0,9.5332,9.5485,9.5178,9.5408,414100.0
2009-07-16 11:20:00,12.42,12.46,12.42,12.45,347900.0,9.5408,9.5716,9.5408,9.5639,347900.0
2009-07-16 11:30:00,12.45,12.46,12.39,12.45,908000.0,9.5639,9.5716,9.5178,9.5639,908000.0
2009-07-16 11:40:00,12.46,12.52,12.44,12.52,620300.0,9.5716,9.6177,9.5562,9.6177,620300.0
2009-07-16 11:50:00,12.52,12.55,12.5,12.53,1045100.0,9.6177,9.6407,9.6023,9.6253,1045100.0
2009-07-16 12:00:00,12.52,12.53,12.49,12.51,405800.0,9.6177,9.6253,9.5946,9.61,405800.0
2009-07-16 12:10:00,12.51,12.53,12.47,12.48,676800.0,9.61,9.6253,9.5792,9.5869,676800.0
2009-07-16 12:20:00,12.48,12.5,12.47,12.49,195000.0,9.5869,9.6023,9.5792,9.5946,195000.0
2009-07-16 12:30:00,12.49,12.5,12.43,12.44,353100.0,9.5946,9.6023,9.5485,9.5562,353100.0
2009-07-16 12:40:00,12.43,12.5,12.43,12.47,489200.0,9.5485,9.6023,9.5485,9.5792,489200.0
2009-07-16 12:50:00,12.47,12.48,12.43,12.43,447500.0,9.5792,9.5869,9.5485,9.5485,447500.0
2009-07-16 13:00:00,12.43,12.46,12.42,12.43,194300.0,9.5485,9.5716,9.5408,9.5485,194300.0
2009-07-16 13:10:00,12.43,12.47,12.43,12.43,409500.0,9.5485,9.5792,9.5485,9.5485,409500.0
2009-07-16 13:20:00,12.44,12.44,12.41,12.43,326300.0,9.5562,9.5562,9.5332,9.5485,326300.0
2009-07-16 13:30:00,12.42,12.45,12.42,12.44,531300.0,9.5408,9.5639,9.5408,9.5562,531300.0
2009-07-16 13:40:00,12.44,12.5,12.44,12.5,313200.0,9.5562,9.6023,9.5562,9.6023,313200.0
2009-07-16 13:50:00,12.5,12.55,12.49,12.54,719200.0,9.6023,9.6407,9.5946,9.633,719200.0
2009-07-16 14:00:00,12.54,12.6,12.54,12.58,903300.0,9.633,9.6791,9.633,9.6637,903300.0
2009-07-16 14:10:00,12.58,12.63,12.57,12.61,513300.0,9.6637,9.7022,9.6561,9.6868,513300.0
2009-07-16 14:20:00,12.62,12.66,12.61,12.64,468100.0,9.6945,9.7252,9.6868,9.7098,468100.0
2009-07-16 14:30:00,12.64,12.65,12.61,12.63,172900.0,9.7098,9.7175,9.6868,9.7022,172900.0
2009-07-16 14:40:00,12.63,12.64,12.6,12.63,217400.0,9.7022,9.7098,9.6791,9.7022,217400.0
2009-07-16 14:50:00,12.63,12.65,12.63,12.63,221600.0,9.7022,9.7175,9.7022,9.7022,221600.0
2009-07-16 15:00:00,12.63,12.64,12.59,12.61,585300.0,9.7022,9.7098,9.6714,9.6868,585300.0
2009-07-16 15:10:00,12.61,12.64,12.61,12.63,335100.0,9.6868,9.7098,9.6868,9.7022,335100.0
2009-07-16 15:20:00,12.62,12.66,12.62,12.66,813300.0,9.6945,9.7252,9.6945,9.7252,813300.0
2009-07-16 15:30:00,12.66,12.68,12.61,12.67,1248600.0,9.7252,9.7406,9.6868,9.7329,1248600.0
2009-07-16 15:40:00,12.66,12.76,12.66,12.71,1703200.0,9.7252,9.802,9.7252,9.7636,1703200.0
2009-07-16 15:50:00,12.72,12.75,12.7,12.74,3271800.0,9.7713,9.7943,9.7559,9.7867,3271800.0
2009-07-17 09:30:00,12.73,12.75,12.41,12.42,2378900.0,9.779,9.7943,9.5332,9.5408,2378900.0
2009-07-17 09:40:00,12.41,12.45,12.33,12.35,2580200.0,9.5332,9.5639,9.4717,9.4871,2580200.0
2009-07-17 09:50:00,12.36,12.4,12.33,12.35,563800.0,9.4947,9.5255,9.4717,9.4871,563800.0
2009-07-17 10:00:00,12.34,12.36,12.29,12.3,954000.0,9.4794,9.4947,9.441,9.4487,954000.0
2009-07-17 10:10:00,12.3,12.42,12.29,12.4,1018700.0,9.4487,9.5408,9.441,9.5255,1018700.0
2009-07-17 10:20:00,12.39,12.45,12.38,12.44,560300.0,9.5178,9.5639,9.5101,9.5562,560300.0
2009-07-17 10:30:00,12.45,12.46,12.43,12.43,287100.0,9.5639,9.5716,9.5485,9.5485,287100.0
2009-07-17 10:40:00,12.44,12.49,12.41,12.43,644300.0,9.5562,9.5946,9.5332,9.5485,644300.0
2009-07-17 10:50:00,12.44,12.46,12.39,12.41,523600.0,9.5562,9.5716,9.5178,9.5332,523600.0
2009-07-17 11:00:00,12.41,12.47,12.38,12.39,458000.0,9.5332,9.5792,9.5101,9.5178,458000.0
2009-07-17 11:10:00,12.4,12.41,12.36,12.38,287200.0,9.5255,9.5332,9.4947,9.5101,287200.0
2009-07-17 11:20:00,12.38,12.46,12.37,12.44,392300.0,9.5101,9.5716,9.5024,9.5562,392300.0
2009-07-17 11:30:00,12.44,12.44,12.39,12.44,348200.0,9.5562,9.5562,9.5178,9.5562,348200.0
2009-07-17 11:40:00,12.44,12.45,12.4,12.45,244300.0,9.5562,9.5639,9.5255,9.5639,244300.0
2009-07-17 11:50:00,12.45,12.47,12.43,12.45,442600.0,9.5639,9.5792,9.5485,9.5639,442600.0
2009-07-17 12:00:00,12.45,12.49,12.44,12.48,221300.0,9.5639,9.5946,9.5562,9.5869,221300.0
2009-07-17 12:10:00,12.49,12.5,12.46,12.5,253400.0,9.5946,9.6023,9.5716,9.6023,253400.0
2009-07-17 12:20:00,12.5,12.54,12.48,12.49,530800.0,9.6023,9.633,9.5869,9.5946,530800.0
2009-07-17 12:30:00,12.48,12.52,12.48,12.52,315200.0,9.5869,9.6177,9.5869,9.6177,315200.0
2009-07-17 12:40:00,12.52,12.53,12.5,12.51,416000.0,9.6177,9.6253,9.6023,9.61,416000.0
2009-07-17 12:50:00,12.52,12.55,12.5,12.53,223200.0,9.6177,9.6407,9.6023,9.6253,223200.0
2009-07-17 13:00:00,12.54,12.55,12.53,12.55,79400.0,9.633,9.6407,9.6253,9.6407,79400.0
2009-07-17 13:10:00,12.55,12.57,12.54,12.57,371100.0,9.6407,9.6561,9.633,9.6561,371100.0
2009-07-17 13:20:00,12.56,12.59,12.56,12.57,342600.0,9.6484,9.6714,9.6484,9.6561,342600.0
2009-07-17 13:30:00,12.58,12.6,12.57,12.59,426300.0,9.6637,9.6791,9.6561,9.6714,426300.0
2009-07-17 13:40:00,12.58,12.59,12.58,12.59,247900.0,9.6637,9.6714,9.6637,9.6714,247900.0
2009-07-17 13:50:00,12.59,12.59,12.56,12.56,356600.0,9.6714,9.6714,9.6484,9.6484,356600.0
2009-07-17 14:00:00,12.57,12.58,12.54,12.57,512600.0,9.6561,9.6637,9.633,9.6561,512600.0
2009-07-17 14:10:00,12.57,12.58,12.56,12.57,300700.0,9.6561,9.6637,9.6484,9.6561,300700.0
2009-07-17 14:20:00,12.57,12.58,12.56,12.58,477700.0,9.6561,9.6637,9.6484,9.6637,477700.0
2009-07-17 14:30:00,12.58,12.6,12.57,12.59,263800.0,9.6637,9.6791,9.6561,9.6714,263800.0
2009-07-17 14:40:00,12.58,12.62,12.57,12.58,448200.0,9.6637,9.6945,9.6561,9.6637,448200.0
2009-07-17 14:50:00,12.58,12.62,12.58,12.59,435500.0,9.6637,9.6945,9.6637,9.6714,435500.0
2009-07-17 15:00:00,12.59,12.62,12.59,12.61,741100.0,9.6714,9.6945,9.6714,9.6868,741100.0
2009-07-17 15:10:00,12.62,12.62,12.6,12.61,215900.0,9.6945,9.6945,9.6791,9.6868,215900.0
2009-07-17 15:20:00,12.61,12.62,12.59,12.59,387700.0,9.6868,9.6945,9.6714,9.6714,387700.0
2009-07-17 15:30:00,12.6,12.6,12.57,12.59,650900.0,9.6791,9.6791,9.6561,9.6714,650900.0
2009-07-17 15:40:00,12.58,12.65,12.58,12.65,579200.0,9.6637,9.7175,9.6637,9.7175,579200.0
2009-07-17 15:50:00,12.65,12.7,12.64,12.67,1553100.0,9.7175,9.7559,9.7098,9.7329,1553100.0
2009-07-20 09:30:00,12.74,12.75,12.54,12.73,1327300.0,9.7867,9.7943,9.633,9.779,1327300.0
2009-07-20 09:40:00,12.75,12.75,12.56,12.69,905000.0,9.7943,9.7943,9.6484,9.7483,905000.0
2009-07-20 09:50:00,12.69,12.83,12.68,12.82,777600.0,9.7483,9.8558,9.7406,9.8481,777600.0
2009-07-20 10:00:00,12.82,12.86,12.74,12.74,742900.0,9.8481,9.8788,9.7867,9.7867,742900.0
2009-07-20 10:10:00,12.75,12.79,12.71,12.75,770000.0,9.7943,9.8251,9.7636,9.7943,770000.0
2009-07-20 10:20:00,12.75,12.75,12.6,12.63,944900.0,9.7943,9.7943,9.6791,9.7022,944900.0
2009-07-20 10:30:00,12.62,12.66,12.59,12.61,943700.0,9.6945,9.7252,9.6714,9.6868,943700.0
2009-07-20 10:40:00,12.62,12.7,12.61,12.66,324800.0,9.6945,9.7559,9.6868,9.7252,324800.0
2009-07-20 10:50:00,12.66,12.67,12.61,12.66,457700.0,9.7252,9.7329,9.6868,9.7252,457700.0
2009-07-20 11:00:00,12.65,12.68,12.65,12.66,170800.0,9.7175,9.7406,9.7175,9.7252,170800.0
2009-07-20 11:10:00,12.66,12.73,12.65,12.72,314000.0,9.7252,9.779,9.7175,9.7713,314000.0
2009-07-20 11:20:00,12.73,12.74,12.72,12.72,144200.0,9.779,9.7867,9.7713,9.7713,144200.0
2009-07-20 11:30:00,12.72,12.74,12.72,12.74,216500.0,9.7713,9.7867,9.7713,9.7867,216500.0
2009-07-20 11:40:00,12.73,12.78,12.73,12.73,237600.0,9.779,9.8174,9.779,9.779,237600.0
2009-07-20 11:50:00,12.74,12.74,12.69,12.72,190600.0,9.7867,9.7867,9.7483,9.7713,190600.0
2009-07-20 12:00:00,12.72,12.75,12.69,12.72,232100.0,9.7713,9.7943,9.7483,9.7713,232100.0
2009-07-20 12:10:00,12.72,12.78,12.71,12.75,187700.0,9.7713,9.8174,9.7636,9.7943,187700.0
2009-07-20 12:20:00,12.77,12.79,12.74,12.79,277200.0,9.8097,9.8251,9.7867,9.8251,277200.0
2009-07-20 12:30:00,12.79,12.79,12.76,12.77,101200.0,9.8251,9.8251,9.802,9.8097,101200.0
2009-07-20 12:40:00,12.76,12.79,12.76,12.76,124000.0,9.802,9.8251,9.802,9.802,124000.0
2009-07-20 12:50:00,12.76,12.77,12.75,12.77,53300.0,9.802,9.8097,9.7943,9.8097,53300.0
2009-07-20 13:00:00,12.77,12.78,12.76,12.77,109900.0,9.8097,9.8174,9.802,9.8097,109900.0
2009-07-20 13:10:00,12.78,12.78,12.72,12.73,188000.0,9.8174,9.8174,9.7713,9.779,188000.0
2009-07-20 13:20:00,12.72,12.73,12.72,12.72,54100.0,9.7713,9.779,9.7713,9.7713,54100.0
2009-07-20 13:30:00,12.73,12.75,12.7,12.71,164600.0,9.779,9.7943,9.7559,9.7636,164600.0
2009-07-20 13:40:00,12.71,12.75,12.7,12.74,128600.0,9.7636,9.7943,9.7559,9.7867,128600.0
2009-07-20 13:50:00,12.74,12.76,12.72,12.74,142700.0,9.7867,9.802,9.7713,9.7867,142700.0
2009-07-20 14:00:00,12.73,12.74,12.73,12.74,141800.0,9.779,9.7867,9.779,9.7867,141800.0
2009-07-20 14:10:00,12.74,12.78,12.73,12.76,324600.0,9.7867,9.8174,9.779,9.802,324600.0
2009-07-20 14:20:00,12.76,12.77,12.74,12.76,168600.0,9.802,9.8097,9.7867,9.802,168600.0
2009-07-20 14:30:00,12.76,12.78,12.75,12.76,218900.0,9.802,9.8174,9.7943,9.802,218900.0
2009-07-20 14:40:00,12.77,12.77,12.73,12.74,497200.0,9.8097,9.8097,9.779,9.7867,497200.0
2009-07-20 14:50:00,12.74,12.74,12.69,12.69,478300.0,9.7867,9.7867,9.7483,9.7483,478300.0
2009-07-20 15:00:00,12.7,12.76,12.69,12.73,728500.0,9.7559,9.802,9.7483,9.779,728500.0
2009-07-20 15:10:00,12.74,12.76,12.72,12.76,301200.0,9.7867,9.802,9.7713,9.802,301200.0
2009-07-20 15:20:00,12.75,12.76,12.74,12.76,254800.0,9.7943,9.802,9.7867,9.802,254800.0
2009-07-20 15:30:00,12.75,12.76,12.72,12.76,276600.0,9.7943,9.802,9.7713,9.802,276600.0
2009-07-20 15:40:00,12.76,12.76,12.74,12.74,382500.0,9.802,9.802,9.7867,9.7867,382500.0
2009-07-20 15:50:00,12.75,12.8,12.74,12.79,1425100.0,9.7943,9.8328,9.7867,9.8251,1425100.0
2009-07-21 09:30:00,12.85,12.85,12.61,12.73,1137800.0,9.8712,9.8712,9.6868,9.779,1137800.0
2009-07-21 09:40:00,12.73,12.73,12.5,12.52,991000.0,9.779,9.779,9.6023,9.6177,991000.0
2009-07-21 09:50:00,12.53,12.61,12.45,12.61,931700.0,9.6253,9.6868,9.5639,9.6868,931700.0
2009-07-21 10:00:00,12.6,12.62,12.48,12.49,686500.0,9.6791,9.6945,9.5869,9.5946,686500.0
2009-07-21 10:10:00,12.49,12.5,12.41,12.48,1345500.0,9.5946,9.6023,9.5332,9.5869,1345500.0
2009-07-21 10:20:00,12.48,12.5,12.42,12.42,932000.0,9.5869,9.6023,9.5408,9.5408,932000.0
2009-07-21 10:30:00,12.43,12.49,12.42,12.47,1000500.0,9.5485,9.5946,9.5408,9.5792,1000500.0
2009-07-21 10:40:00,12.48,12.49,12.38,12.39,1230100.0,9.5869,9.5946,9.5101,9.5178,1230100.0
2009-07-21 10:50:00,12.39,12.45,12.34,12.45,747800.0,9.5178,9.5639,9.4794,9.5639,747800.0
2009-07-21 11:00:00,12.45,12.51,12.44,12.51,570600.0,9.5639,9.61,9.5562,9.61,570600.0
2009-07-21 11:10:00,12.51,12.53,12.45,12.49,652000.0,9.61,9.6253,9.5639,9.5946,652000.0
2009-07-21 11:20:00,12.5,12.54,12.49,12.53,168900.0,9.6023,9.633,9.5946,9.6253,168900.0
2009-07-21 11:30:00,12.52,12.55,12.49,12.53,287700.0,9.6177,9.6407,9.5946,9.6253,287700.0
2009-07-21 11:40:00,12.53,12.54,12.47,12.47,556800.0,9.6253,9.633,9.5792,9.5792,556800.0
2009-07-21 11:50:00,12.48,12.5,12.41,12.44,459500.0,9.5869,9.6023,9.5332,9.5562,459500.0
2009-07-21 12:00:00,12.43,12.53,12.43,12.52,983200.0,9.5485,9.6253,9.5485,9.6177,983200.0
2009-07-21 12:10:00,12.52,12.57,12.52,12.57,292300.0,9.6177,9.6561,9.6177,9.6561,292300.0
2009-07-21 12:20:00,12.57,12.59,12.55,12.57,397800.0,9.6561,9.6714,9.6407,9.6561,397800.0
2009-07-21 12:30:00,12.57,12.59,12.54,12.58,390900.0,9.6561,9.6714,9.633,9.6637,390900.0
2009-07-21 12:40:00,12.58,12.62,12.58,12.6,417900.0,9.6637,9.6945,9.6637,9.6791,417900.0
2009-07-21 12:50:00,12.6,12.61,12.57,12.6,228000.0,9.6791,9.6868,9.6561,9.6791,228000.0
2009-07-21 13:00:00,12.6,12.6,12.52,12.55,468600.0,9.6791,9.6791,9.6177,9.6407,468600.0
2009-07-21 13:10:00,12.55,12.59,12.54,12.57,319400.0,9.6407,9.6714,9.633,9.6561,319400.0
2009-07-21 13:20:00,12.58,12.62,12.57,12.61,272800.0,9.6637,9.6945,9.6561,9.6868,272800.0
2009-07-21 13:30:00,12.62,12.62,12.59,12.59,198200.0,9.6945,9.6945,9.6714,9.6714,198200.0
2009-07-21 13:40:00,12.59,12.63,12.59,12.62,294000.0,9.6714,9.7022,9.6714,9.6945,294000.0
2009-07-21 13:50:00,12.63,12.63,12.6,12.61,233200.0,9.7022,9.7022,9.6791,9.6868,233200.0
2009-07-21 14:00:00,12.61,12.67,12.61,12.65,642400.0,9.6868,9.7329,9.6868,9.7175,642400.0
2009-07-21 14:10:00,12.65,12.66,12.61,12.62,938200.0,9.7175,9.7252,9.6868,9.6945,938200.0
2009-07-21 14:20:00,12.62,12.67,12.61,12.66,953800.0,9.6945,9.7329,9.6868,9.7252,953800.0
2009-07-21 14:30:00,12.67,12.67,12.61,12.67,631600.0,9.7329,9.7329,9.6868,9.7329,631600.0
2009-07-21 14:40:00,12.66,12.69,12.66,12.69,508200.0,9.7252,9.7483,9.7252,9.7483,508200.0
2009-07-21 14:50:00,12.69,12.71,12.66,12.7,541700.0,9.7483,9.7636,9.7252,9.7559,541700.0
2009-07-21 15:00:00,12.7,12.72,12.66,12.69,468800.0,9.7559,9.7713,9.7252,9.7483,468800.0
2009-07-21 15:10:00,12.69,12.7,12.66,12.68,272900.0,9.7483,9.7559,9.7252,9.7406,272900.0
2009-07-21 15:20:00,12.69,12.74,12.68,12.74,149700.0,9.7483,9.7867,9.7406,9.7867,149700.0
2009-07-21 15:30:00,12.74,12.74,12.73,12.74,197700.0,9.7867,9.7867,9.779,9.7867,197700.0
2009-07-21 15:40:00,12.74,12.8,12.73,12.79,714500.0,9.7867,9.8328,9.779,9.8251,714500.0
2009-07-21 15:50:00,12.8,12.84,12.79,12.83,1874500.0,9.8328,9.8635,9.8251,9.8558,1874500.0
2009-07-22 09:30:00,12.76,12.93,12.65,12.93,1082300.0,9.802,9.9326,9.7175,9.9326,1082300.0
2009-07-22 09:40:00,12.92,12.97,12.85,12.93,995700.0,9.9249,9.9633,9.8712,9.9326,995700.0
2009-07-22 09:50:00,12.94,13.11,12.93,13.02,1152600.0,9.9403,10.0709,9.9326,10.0018,1152600.0
2009-07-22 10:00:00,13.02,13.06,13.01,13.06,447700.0,10.0018,10.0325,9.9941,10.0325,447700.0
2009-07-22 10:10:00,13.06,13.09,13.0,13.02,652800.0,10.0325,10.0555,9.9864,10.0018,652800.0
2009-07-22 10:20:00,13.01,13.03,12.96,12.98,564800.0,9.9941,10.0094,9.9557,9.971,564800.0
2009-07-22 10:30:00,12.98,12.99,12.93,12.94,427100.0,9.971,9.9787,9.9326,9.9403,427100.0
2009-07-22 10:40:00,12.95,13.0,12.93,12.99,384900.0,9.948,9.9864,9.9326,9.9787,384900.0
2009-07-22 10:50:00,13.0,13.03,12.99,13.03,444200.0,9.9864,10.0094,9.9787,10.0094,444200.0
2009-07-22 11:00:00,13.03,13.09,12.99,13.07,521900.0,10.0094,10.0555,9.9787,10.0402,521900.0
2009-07-22 11:10:00,13.07,13.1,13.06,13.1,325900.0,10.0402,10.0632,10.0325,10.0632,325900.0
2009-07-22 11:20:00,13.1,13.1,13.07,13.08,138700.0,10.0632,10.0632,10.0402,10.0478,138700.0
2009-07-22 11:30:00,13.08,13.09,13.05,13.07,434100.0,10.0478,10.0555,10.0248,10.0402,434100.0
2009-07-22 11:40:00,13.06,13.1,13.06,13.08,183500.0,10.0325,10.0632,10.0325,10.0478,183500.0
2009-07-22 11:50:00,13.08,13.11,13.04,13.07,611700.0,10.0478,10.0709,10.0171,10.0402,611700.0
2009-07-22 12:00:00,13.06,13.08,13.06,13.07,208200.0,10.0325,10.0478,10.0325,10.0402,208200.0
2009-07-22 12:10:00,13.07,13.07,13.04,13.07,347800.0,10.0402,10.0402,10.0171,10.0402,347800.0
2009-07-22 12:20:00,13.07,13.15,13.05,13.13,712200.0,10.0402,10.1016,10.0248,10.0863,712200.0
2009-07-22 12:30:00,13.14,13.2,13.12,13.2,356000.0,10.0939,10.14,10.0786,10.14,356000.0
2009-07-22 12:40:00,13.2,13.23,13.19,13.22,449600.0,10.14,10.1631,10.1323,10.1554,449600.0
2009-07-22 12:50:00,13.23,13.23,13.14,13.14,247400.0,10.1631,10.1631,10.0939,10.0939,247400.0
2009-07-22 13:00:00,13.14,13.16,13.13,13.15,219700.0,10.0939,10.1093,10.0863,10.1016,219700.0
2009-07-22 13:10:00,13.14,13.17,13.13,13.14,213700.0,10.0939,10.117,10.0863,10.0939,213700.0
2009-07-22 13:20:00,13.14,13.14,13.1,13.11,220700.0,10.0939,10.0939,10.0632,10.0709,220700.0
2009-07-22 13:30:00,13.11,13.13,13.09,13.11,443200.0,10.0709,10.0863,10.0555,10.0709,443200.0
2009-07-22 13:40:00,13.11,13.16,13.1,13.16,531300.0,10.0709,10.1093,10.0632,10.1093,531300.0
2009-07-22 13:50:00,13.15,13.18,13.14,13.16,728900.0,10.1016,10.1247,10.0939,10.1093,728900.0
2009-07-22 14:00:00,13.17,13.18,13.14,13.16,915700.0,10.117,10.1247,10.0939,10.1093,915700.0
2009-07-22 14:10:00,13.16,13.22,13.16,13.22,493100.0,10.1093,10.1554,10.1093,10.1554,493100.0
2009-07-22 14:20:00,13.21,13.22,13.16,13.18,291200.0,10.1477,10.1554,10.1093,10.1247,291200.0
2009-07-22 14:30:00,13.18,13.24,13.17,13.23,549500.0,10.1247,10.1708,10.117,10.1631,549500.0
2009-07-22 14:40:00,13.23,13.29,13.23,13.26,750300.0,10.1631,10.2092,10.1631,10.1861,750300.0
2009-07-22 14:50:00,13.27,13.31,13.25,13.31,1062000.0,10.1938,10.2245,10.1784,10.2245,1062000.0
2009-07-22 15:00:00,13.3,13.35,13.28,13.28,969200.0,10.2168,10.2553,10.2015,10.2015,969200.0
2009-07-22 15:10:00,13.29,13.29,13.25,13.27,588700.0,10.2092,10.2092,10.1784,10.1938,588700.0
2009-07-22 15:20:00,13.27,13.28,13.23,13.27,461400.0,10.1938,10.2015,10.1631,10.1938,461400.0
2009-07-22 15:30:00,13.27,13.29,13.23,13.23,516700.0,10.1938,10.2092,10.1631,10.1631,516700.0
2009-07-22 15:40:00,13.24,13.27,13.2,13.22,772400.0,10.1708,10.1938,10.14,10.1554,772400.0
2009-07-22 15:50:00,13.22,13.27,13.22,13.24,1505800.0,10.1554,10.1938,10.1554,10.1708,1505800.0
2009-07-23 09:30:00,13.24,13.3,13.07,13.15,902000.0,10.1708,10.2168,10.0402,10.1016,902000.0
2009-07-23 09:40:00,13.15,13.17,13.1,13.1,926600.0,10.1016,10.117,10.0632,10.0632,926600.0
2009-07-23 09:50:00,13.1,13.13,13.05,13.12,1882000.0,10.0632,10.0863,10.0248,10.0786,1882000.0
2009-07-23 10:00:00,13.12,13.14,13.06,13.13,1662900.0,10.0786,10.0939,10.0325,10.0863,1662900.0
2009-07-23 10:10:00,13.13,13.26,13.12,13.24,713200.0,10.0863,10.1861,10.0786,10.1708,713200.0
2009-07-23 10:20:00,13.23,13.28,13.19,13.21,348100.0,10.1631,10.2015,10.1323,10.1477,348100.0
2009-07-23 10:30:00,13.2,13.25,13.13,13.23,738800.0,10.14,10.1784,10.0863,10.1631,738800.0
2009-07-23 10:40:00,13.22,13.24,13.19,13.21,384600.0,10.1554,10.1708,10.1323,10.1477,384600.0
2009-07-23 10:50:00,13.2,13.22,13.19,13.19,313100.0,10.14,10.1554,10.1323,10.1323,313100.0
2009-07-23 11:00:00,13.19,13.3,13.19,13.26,473000.0,10.1323,10.2168,10.1323,10.1861,473000.0
2009-07-23 11:10:00,13.26,13.34,13.25,13.34,409400.0,10.1861,10.2476,10.1784,10.2476,409400.0
2009-07-23 11:20:00,13.34,13.35,13.29,13.3,663700.0,10.2476,10.2553,10.2092,10.2168,663700.0
2009-07-23 11:30:00,13.3,13.3,13.27,13.3,850300.0,10.2168,10.2168,10.1938,10.2168,850300.0
2009-07-23 11:40:00,13.29,13.34,13.29,13.29,651300.0,10.2092,10.2476,10.2092,10.2092,651300.0
2009-07-23 11:50:00,13.3,13.3,13.25,13.25,202300.0,10.2168,10.2168,10.1784,10.1784,202300.0
2009-07-23 12:00:00,13.25,13.29,13.25,13.28,288600.0,10.1784,10.2092,10.1784,10.2015,288600.0
2009-07-23 12:10:00,13.28,13.29,13.27,13.29,183400.0,10.2015,10.2092,10.1938,10.2092,183400.0
2009-07-23 12:20:00,13.29,13.29,13.27,13.28,174900.0,10.2092,10.2092,10.1938,10.2015,174900.0
2009-07-23 12:30:00,13.28,13.29,13.27,13.28,184300.0,10.2015,10.2092,10.1938,10.2015,184300.0
2009-07-23 12:40:00,13.27,13.33,13.27,13.33,615100.0,10.1938,10.2399,10.1938,10.2399,615100.0
2009-07-23 12:50:00,13.33,13.35,13.31,13.35,512000.0,10.2399,10.2553,10.2245,10.2553,512000.0
2009-07-23 13:00:00,13.34,13.35,13.32,13.35,378700.0,10.2476,10.2553,10.2322,10.2553,378700.0
2009-07-23 13:10:00,13.35,13.36,13.34,13.35,303200.0,10.2553,10.2629,10.2476,10.2553,303200.0
2009-07-23 13:20:00,13.35,13.43,13.35,13.4,606000.0,10.2553,10.3167,10.2553,10.2937,606000.0
2009-07-23 13:30:00,13.4,13.48,13.4,13.48,260600.0,10.2937,10.3551,10.2937,10.3551,260600.0
2009-07-23 13:40:00,13.47,13.48,13.43,13.46,515000.0,10.3474,10.3551,10.3167,10.3398,515000.0
2009-07-23 13:50:00,13.45,13.46,13.42,13.42,178000.0,10.3321,10.3398,10.309,10.309,178000.0
2009-07-23 14:00:00,13.42,13.43,13.4,13.42,567300.0,10.309,10.3167,10.2937,10.309,567300.0
2009-07-23 14:10:00,13.41,13.44,13.4,13.44,378800.0,10.3013,10.3244,10.2937,10.3244,378800.0
2009-07-23 14:20:00,13.44,13.46,13.41,13.43,424500.0,10.3244,10.3398,10.3013,10.3167,424500.0
2009-07-23 14:30:00,13.43,13.45,13.43,13.44,241000.0,10.3167,10.3321,10.3167,10.3244,241000.0
2009-07-23 14:40:00,13.44,13.48,13.44,13.47,358000.0,10.3244,10.3551,10.3244,10.3474,358000.0
2009-07-23 14:50:00,13.48,13.5,13.45,13.49,977800.0,10.3551,10.3705,10.3321,10.3628,977800.0
2009-07-23 15:00:00,13.48,13.5,13.48,13.49,262000.0,10.3551,10.3705,10.3551,10.3628,262000.0
2009-07-23 15:10:00,13.49,13.5,13.47,13.49,294100.0,10.3628,10.3705,10.3474,10.3628,294100.0
2009-07-23 15:20:00,13.48,13.5,13.47,13.5,329800.0,10.3551,10.3705,10.3474,10.3705,329800.0
2009-07-23 15:30:00,13.49,13.5,13.46,13.48,510200.0,10.3628,10.3705,10.3398,10.3551,510200.0
2009-07-23 15:40:00,13.48,13.5,13.47,13.48,598400.0,10.3551,10.3705,10.3474,10.3551,598400.0
2009-07-23 15:50:00,13.49,13.51,13.47,13.49,1449000.0,10.3628,10.3782,10.3474,10.3628,1449000.0
2009-07-24 09:30:00,13.21,13.26,13.15,13.22,915700.0,10.1477,10.1861,10.1016,10.1554,915700.0
2009-07-24 09:40:00,13.22,13.26,13.09,13.09,603000.0,10.1554,10.1861,10.0555,10.0555,603000.0
2009-07-24 09:50:00,13.09,13.1,12.96,13.0,695100.0,10.0555,10.0632,9.9557,9.9864,695100.0
2009-07-24 10:00:00,13.0,13.02,12.96,12.99,757700.0,9.9864,10.0018,9.9557,9.9787,757700.0
2009-07-24 10:10:00,12.98,13.04,12.97,12.97,520400.0,9.971,10.0171,9.9633,9.9633,520400.0
2009-07-24 10:20:00,12.97,13.0,12.93,12.98,1114600.0,9.9633,9.9864,9.9326,9.971,1114600.0
2009-07-24 10:30:00,12.98,13.06,12.98,13.01,584100.0,9.971,10.0325,9.971,9.9941,584100.0
2009-07-24 10:40:00,13.02,13.05,12.96,13.04,483800.0,10.0018,10.0248,9.9557,10.0171,483800.0
2009-07-24 10:50:00,13.05,13.05,12.93,12.96,629100.0,10.0248,10.0248,9.9326,9.9557,629100.0
2009-07-24 11:00:00,12.96,12.99,12.94,12.97,403900.0,9.9557,9.9787,9.9403,9.9633,403900.0
2009-07-24 11:10:00,12.98,13.01,12.95,12.98,625300.0,9.971,9.9941,9.948,9.971,625300.0
2009-07-24 11:20:00,12.98,13.05,12.98,13.04,369100.0,9.971,10.0248,9.971,10.0171,369100.0
2009-07-24 11:30:00,13.04,13.07,13.02,13.02,522000.0,10.0171,10.0402,10.0018,10.0018,522000.0
2009-07-24 11:40:00,13.02,13.03,12.96,12.98,665000.0,10.0018,10.0094,9.9557,9.971,665000.0
2009-07-24 11:50:00,12.98,13.0,12.93,12.99,1393000.0,9.971,9.9864,9.9326,9.9787,1393000.0
2009-07-24 12:00:00,12.99,13.0,12.93,13.0,1095400.0,9.9787,9.9864,9.9326,9.9864,1095400.0
2009-07-24 12:10:00,12.99,13.0,12.98,13.0,434700.0,9.9787,9.9864,9.971,9.9864,434700.0
2009-07-24 12:20:00,13.0,13.0,12.92,12.94,603200.0,9.9864,9.9864,9.9249,9.9403,603200.0
2009-07-24 12:30:00,12.94,12.98,12.94,12.97,154800.0,9.9403,9.971,9.9403,9.9633,154800.0
2009-07-24 12:40:00,12.97,13.0,12.97,13.0,410500.0,9.9633,9.9864,9.9633,9.9864,410500.0
2009-07-24 12:50:00,13.0,13.0,12.94,12.94,333600.0,9.9864,9.9864,9.9403,9.9403,333600.0
2009-07-24 13:00:00,12.95,12.95,12.91,12.92,435900.0,9.948,9.948,9.9173,9.9249,435900.0
2009-07-24 13:10:00,12.92,13.0,12.91,13.0,271800.0,9.9249,9.9864,9.9173,9.9864,271800.0
2009-07-24 13:20:00,12.99,13.04,12.99,13.04,709600.0,9.9787,10.0171,9.9787,10.0171,709600.0
2009-07-24 13:30:00,13.04,13.1,13.04,13.08,770100.0,10.0171,10.0632,10.0171,10.0478,770100.0
2009-07-24 13:40:00,13.07,13.11,13.07,13.09,303200.0,10.0402,10.0709,10.0402,10.0555,303200.0
2009-07-24 13:50:00,13.09,13.1,13.06,13.08,141700.0,10.0555,10.0632,10.0325,10.0478,141700.0
2009-07-24 14:00:00,13.09,13.15,13.09,13.14,205200.0,10.0555,10.1016,10.0555,10.0939,205200.0
2009-07-24 14:10:00,13.15,13.16,13.12,13.12,277200.0,10.1016,10.1093,10.0786,10.0786,277200.0
2009-07-24 14:20:00,13.11,13.12,13.08,13.08,192000.0,10.0709,10.0786,10.0478,10.0478,192000.0
2009-07-24 14:30:00,13.09,13.11,13.06,13.07,308100.0,10.0555,10.0709,10.0325,10.0402,308100.0
2009-07-24 14:40:00,13.07,13.11,13.06,13.11,231200.0,10.0402,10.0709,10.0325,10.0709,231200.0
2009-07-24 14:50:00,13.1,13.1,13.05,13.08,291100.0,10.0632,10.0632,10.0248,10.0478,291100.0
2009-07-24 15:00:00,13.08,13.11,13.07,13.09,480700.0,10.0478,10.0709,10.0402,10.0555,480700.0
2009-07-24 15:10:00,13.09,13.11,13.07,13.08,196200.0,10.0555,10.0709,10.0402,10.0478,196200.0
2009-07-24 15:20:00,13.08,13.12,13.07,13.11,326200.0,10.0478,10.0786,10.0402,10.0709,326200.0
2009-07-24 15:30:00,13.11,13.15,13.07,13.13,717000.0,10.0709,10.1016,10.0402,10.0863,717000.0
2009-07-24 15:40:00,13.13,13.19,13.13,13.19,528100.0,10.0863,10.1323,10.0863,10.1323,528100.0
2009-07-24 15:50:00,13.19,13.21,13.18,13.19,1111700.0,10.1323,10.1477,10.1247,10.1323,1111700.0
2009-07-27 09:30:00,13.15,13.26,13.06,13.16,588400.0,10.1016,10.1861,10.0325,10.1093,588400.0
2009-07-27 09:40:00,13.18,13.28,13.14,13.16,669400.0,10.1247,10.2015,10.0939,10.1093,669400.0
2009-07-27 09:50:00,13.17,13.22,13.03,13.05,719800.0,10.117,10.1554,10.0094,10.0248,719800.0
2009-07-27 10:00:00,13.05,13.17,13.02,13.03,965900.0,10.0248,10.117,10.0018,10.0094,965900.0
2009-07-27 10:10:00,13.03,13.05,12.94,13.0,734600.0,10.0094,10.0248,9.9403,9.9864,734600.0
2009-07-27 10:20:00,13.0,13.02,12.96,12.99,320500.0,9.9864,10.0018,9.9557,9.9787,320500.0
2009-07-27 10:30:00,12.98,13.0,12.95,12.97,406200.0,9.971,9.9864,9.948,9.9633,406200.0
2009-07-27 10:40:00,12.98,12.99,12.93,12.98,300700.0,9.971,9.9787,9.9326,9.971,300700.0
2009-07-27 10:50:00,12.98,13.02,12.94,13.01,341600.0,9.971,10.0018,9.9403,9.9941,341600.0
2009-07-27 11:00:00,13.01,13.08,13.0,13.07,459900.0,9.9941,10.0478,9.9864,10.0402,459900.0
2009-07-27 11:10:00,13.08,13.09,13.02,13.02,419400.0,10.0478,10.0555,10.0018,10.0018,419400.0
2009-07-27 11:20:00,13.02,13.09,13.02,13.07,277700.0,10.0018,10.0555,10.0018,10.0402,277700.0
2009-07-27 11:30:00,13.08,13.13,13.07,13.12,203200.0,10.0478,10.0863,10.0402,10.0786,203200.0
2009-07-27 11:40:00,13.12,13.14,13.12,13.12,154600.0,10.0786,10.0939,10.0786,10.0786,154600.0
2009-07-27 11:50:00,13.13,13.14,13.07,13.08,405700.0,10.0863,10.0939,10.0402,10.0478,405700.0
2009-07-27 12:00:00,13.09,13.1,13.07,13.08,765900.0,10.0555,10.0632,10.0402,10.0478,765900.0
2009-07-27 12:10:00,13.08,13.16,13.08,13.16,572000.0,10.0478,10.1093,10.0478,10.1093,572000.0
2009-07-27 12:20:00,13.15,13.17,13.13,13.16,609600.0,10.1016,10.117,10.0863,10.1093,609600.0
2009-07-27 12:30:00,13.16,13.18,13.14,13.15,197800.0,10.1093,10.1247,10.0939,10.1016,197800.0
2009-07-27 12:40:00,13.15,13.16,13.13,13.16,284700.0,10.1016,10.1093,10.0863,10.1093,284700.0
2009-07-27 12:50:00,13.15,13.18,13.14,13.15,272800.0,10.1016,10.1247,10.0939,10.1016,272800.0
2009-07-27 13:00:00,13.16,13.2,13.14,13.19,410300.0,10.1093,10.14,10.0939,10.1323,410300.0
2009-07-27 13:10:00,13.2,13.21,13.17,13.19,215400.0,10.14,10.1477,10.117,10.1323,215400.0
2009-07-27 13:20:00,13.19,13.19,13.17,13.17,224000.0,10.1323,10.1323,10.117,10.117,224000.0
2009-07-27 13:30:00,13.17,13.23,13.15,13.21,587500.0,10.117,10.1631,10.1016,10.1477,587500.0
2009-07-27 13:40:00,13.2,13.21,13.16,13.19,444200.0,10.14,10.1477,10.1093,10.1323,444200.0
2009-07-27 13:50:00,13.19,13.23,13.19,13.21,364500.0,10.1323,10.1631,10.1323,10.1477,364500.0
2009-07-27 14:00:00,13.2,13.21,13.17,13.18,251200.0,10.14,10.1477,10.117,10.1247,251200.0
2009-07-27 14:10:00,13.19,13.27,13.19,13.27,337400.0,10.1323,10.1938,10.1323,10.1938,337400.0
2009-07-27 14:20:00,13.27,13.27,13.22,13.22,127100.0,10.1938,10.1938,10.1554,10.1554,127100.0
2009-07-27 14:30:00,13.23,13.29,13.2,13.28,354900.0,10.1631,10.2092,10.14,10.2015,354900.0
2009-07-27 14:40:00,13.29,13.32,13.26,13.27,386900.0,10.2092,10.2322,10.1861,10.1938,386900.0
2009-07-27 14:50:00,13.27,13.28,13.25,13.27,205500.0,10.1938,10.2015,10.1784,10.1938,205500.0
2009-07-27 15:00:00,13.28,13.28,13.23,13.23,368600.0,10.2015,10.2015,10.1631,10.1631,368600.0
2009-07-27 15:10:00,13.23,13.27,13.22,13.23,354600.0,10.1631,10.1938,10.1554,10.1631,354600.0
2009-07-27 15:20:00,13.22,13.25,13.21,13.23,207500.0,10.1554,10.1784,10.1477,10.1631,207500.0
2009-07-27 15:30:00,13.23,13.25,13.22,13.24,183200.0,10.1631,10.1784,10.1554,10.1708,183200.0
2009-07-27 15:40:00,13.24,13.25,13.21,13.25,431000.0,10.1708,10.1784,10.1477,10.1784,431000.0
2009-07-27 15:50:00,13.25,13.31,13.25,13.31,1343500.0,10.1784,10.2245,10.1784,10.2245,1343500.0
2009-07-28 09:30:00,13.19,13.38,13.17,13.37,539200.0,10.1323,10.2783,10.117,10.2706,539200.0
2009-07-28 09:40:00,13.37,13.52,13.35,13.45,809600.0,10.2706,10.3858,10.2553,10.3321,809600.0
2009-07-28 09:50:00,13.45,13.46,13.38,13.42,469100.0,10.3321,10.3398,10.2783,10.309,469100.0
2009-07-28 10:00:00,13.43,13.43,13.3,13.34,600400.0,10.3167,10.3167,10.2168,10.2476,600400.0
2009-07-28 10:10:00,13.33,13.36,13.19,13.23,532100.0,10.2399,10.2629,10.1323,10.1631,532100.0
2009-07-28 10:20:00,13.23,13.36,13.22,13.36,470000.0,10.1631,10.2629,10.1554,10.2629,470000.0
2009-07-28 10:30:00,13.35,13.36,13.32,13.33,321100.0,10.2553,10.2629,10.2322,10.2399,321100.0
2009-07-28 10:40:00,13.33,13.39,13.32,13.37,282000.0,10.2399,10.286,10.2322,10.2706,282000.0
2009-07-28 10:50:00,13.36,13.36,13.34,13.34,118100.0,10.2629,10.2629,10.2476,10.2476,118100.0
2009-07-28 11:00:00,13.34,13.34,13.28,13.29,294600.0,10.2476,10.2476,10.2015,10.2092,294600.0
2009-07-28 11:10:00,13.29,13.3,13.23,13.24,341400.0,10.2092,10.2168,10.1631,10.1708,341400.0
2009-07-28 11:20:00,13.23,13.25,13.19,13.2,232300.0,10.1631,10.1784,10.1323,10.14,232300.0
2009-07-28 11:30:00,13.19,13.2,13.1,13.14,525300.0,10.1323,10.14,10.0632,10.0939,525300.0
2009-07-28 11:40:00,13.14,13.16,13.1,13.15,554700.0,10.0939,10.1093,10.0632,10.1016,554700.0
2009-07-28 11:50:00,13.15,13.15,13.13,13.14,471100.0,10.1016,10.1016,10.0863,10.0939,471100.0
2009-07-28 12:00:00,13.14,13.14,13.1,13.13,491700.0,10.0939,10.0939,10.0632,10.0863,491700.0
2009-07-28 12:10:00,13.13,13.15,13.12,13.13,283600.0,10.0863,10.1016,10.0786,10.0863,283600.0
2009-07-28 12:20:00,13.12,13.19,13.12,13.19,300000.0,10.0786,10.1323,10.0786,10.1323,300000.0
2009-07-28 12:30:00,13.18,13.21,13.17,13.21,122000.0,10.1247,10.1477,10.117,10.1477,122000.0
2009-07-28 12:40:00,13.2,13.21,13.16,13.16,165800.0,10.14,10.1477,10.1093,10.1093,165800.0
2009-07-28 12:50:00,13.17,13.19,13.16,13.19,58400.0,10.117,10.1323,10.1093,10.1323,58400.0
2009-07-28 13:00:00,13.19,13.23,13.18,13.22,163300.0,10.1323,10.1631,10.1247,10.1554,163300.0
2009-07-28 13:10:00,13.23,13.26,13.22,13.24,294300.0,10.1631,10.1861,10.1554,10.1708,294300.0
2009-07-28 13:20:00,13.24,13.28,13.23,13.27,275700.0,10.1708,10.2015,10.1631,10.1938,275700.0
2009-07-28 13:30:00,13.27,13.28,13.24,13.25,170800.0,10.1938,10.2015,10.1708,10.1784,170800.0
2009-07-28 13:40:00,13.25,13.25,13.22,13.23,267500.0,10.1784,10.1784,10.1554,10.1631,267500.0
2009-07-28 13:50:00,13.23,13.3,13.22,13.29,276800.0,10.1631,10.2168,10.1554,10.2092,276800.0
2009-07-28 14:00:00,13.29,13.36,13.28,13.36,245000.0,10.2092,10.2629,10.2015,10.2629,245000.0
2009-07-28 14:10:00,13.36,13.38,13.34,13.37,369300.0,10.2629,10.2783,10.2476,10.2706,369300.0
2009-07-28 14:20:00,13.37,13.39,13.36,13.37,213900.0,10.2706,10.286,10.2629,10.2706,213900.0
2009-07-28 14:30:00,13.37,13.45,13.36,13.38,369600.0,10.2706,10.3321,10.2629,10.2783,369600.0
2009-07-28 14:40:00,13.39,13.41,13.34,13.35,235800.0,10.286,10.3013,10.2476,10.2553,235800.0
2009-07-28 14:50:00,13.35,13.36,13.29,13.35,919700.0,10.2553,10.2629,10.2092,10.2553,919700.0
2009-07-28 15:00:00,13.34,13.35,13.3,13.33,592500.0,10.2476,10.2553,10.2168,10.2399,592500.0
2009-07-28 15:10:00,13.32,13.37,13.31,13.32,589500.0,10.2322,10.2706,10.2245,10.2322,589500.0
2009-07-28 15:20:00,13.33,13.34,13.3,13.34,240700.0,10.2399,10.2476,10.2168,10.2476,240700.0
2009-07-28 15:30:00,13.34,13.35,13.3,13.32,492300.0,10.2476,10.2553,10.2168,10.2322,492300.0
2009-07-28 15:40:00,13.31,13.41,13.31,13.38,412000.0,10.2245,10.3013,10.2245,10.2783,412000.0
2009-07-28 15:50:00,13.39,13.4,13.37,13.38,647300.0,10.286,10.2937,10.2706,10.2783,647300.0
2009-07-29 09:30:00,13.27,13.37,13.25,13.3,712200.0,10.1938,10.2706,10.1784,10.2168,712200.0
2009-07-29 09:40:00,13.3,13.32,13.21,13.31,534100.0,10.2168,10.2322,10.1477,10.2245,534100.0
2009-07-29 09:50:00,13.32,13.32,13.24,13.29,1051900.0,10.2322,10.2322,10.1708,10.2092,1051900.0
2009-07-29 10:00:00,13.29,13.43,13.29,13.33,717000.0,10.2092,10.3167,10.2092,10.2399,717000.0
2009-07-29 10:10:00,13.33,13.38,13.3,13.33,468600.0,10.2399,10.2783,10.2168,10.2399,468600.0
2009-07-29 10:20:00,13.32,13.39,13.29,13.37,385700.0,10.2322,10.286,10.2092,10.2706,385700.0
2009-07-29 10:30:00,13.37,13.38,13.29,13.29,504700.0,10.2706,10.2783,10.2092,10.2092,504700.0
2009-07-29 10:40:00,13.29,13.39,13.28,13.33,343200.0,10.2092,10.286,10.2015,10.2399,343200.0
2009-07-29 10:50:00,13.33,13.36,13.31,13.32,254700.0,10.2399,10.2629,10.2245,10.2322,254700.0
2009-07-29 11:00:00,13.32,13.35,13.31,13.35,215000.0,10.2322,10.2553,10.2245,10.2553,215000.0
2009-07-29 11:10:00,13.35,13.36,13.3,13.31,197500.0,10.2553,10.2629,10.2168,10.2245,197500.0
2009-07-29 11:20:00,13.3,13.31,13.25,13.26,127300.0,10.2168,10.2245,10.1784,10.1861,127300.0
2009-07-29 11:30:00,13.25,13.3,13.24,13.25,183700.0,10.1784,10.2168,10.1708,10.1784,183700.0
2009-07-29 11:40:00,13.26,13.3,13.25,13.26,370400.0,10.1861,10.2168,10.1784,10.1861,370400.0
2009-07-29 11:50:00,13.25,13.27,13.24,13.27,426900.0,10.1784,10.1938,10.1708,10.1938,426900.0
2009-07-29 12:00:00,13.27,13.32,13.27,13.31,346800.0,10.1938,10.2322,10.1938,10.2245,346800.0
2009-07-29 12:10:00,13.31,13.32,13.3,13.32,78600.0,10.2245,10.2322,10.2168,10.2322,78600.0
2009-07-29 12:20:00,13.32,13.35,13.31,13.34,135200.0,10.2322,10.2553,10.2245,10.2476,135200.0
2009-07-29 12:30:00,13.35,13.4,13.34,13.4,145300.0,10.2553,10.2937,10.2476,10.2937,145300.0
2009-07-29 12:40:00,13.4,13.4,13.36,13.36,169200.0,10.2937,10.2937,10.2629,10.2629,169200.0
2009-07-29 12:50:00,13.36,13.37,13.34,13.36,233400.0,10.2629,10.2706,10.2476,10.2629,233400.0
2009-07-29 13:00:00,13.35,13.36,13.28,13.29,383600.0,10.2553,10.2629,10.2015,10.2092,383600.0
2009-07-29 13:10:00,13.28,13.31,13.26,13.29,244300.0,10.2015,10.2245,10.1861,10.2092,244300.0
2009-07-29 13:20:00,13.28,13.3,13.25,13.26,182800.0,10.2015,10.2168,10.1784,10.1861,182800.0
2009-07-29 13:30:00,13.25,13.29,13.23,13.28,377100.0,10.1784,10.2092,10.1631,10.2015,377100.0
2009-07-29 13:40:00,13.28,13.31,13.27,13.29,257300.0,10.2015,10.2245,10.1938,10.2092,257300.0
2009-07-29 13:50:00,13.29,13.31,13.28,13.3,208600.0,10.2092,10.2245,10.2015,10.2168,208600.0
2009-07-29 14:00:00,13.31,13.35,13.28,13.34,636700.0,10.2245,10.2553,10.2015,10.2476,636700.0
2009-07-29 14:10:00,13.34,13.4,13.33,13.39,624900.0,10.2476,10.2937,10.2399,10.286,624900.0
2009-07-29 14:20:00,13.39,13.46,13.38,13.45,545500.0,10.286,10.3398,10.2783,10.3321,545500.0
2009-07-29 14:30:00,13.45,13.46,13.4,13.42,352400.0,10.3321,10.3398,10.2937,10.309,352400.0
2009-07-29 14:40:00,13.42,13.43,13.37,13.37,219900.0,10.309,10.3167,10.2706,10.2706,219900.0
2009-07-29 14:50:00,13.38,13.44,13.38,13.43,775500.0,10.2783,10.3244,10.2783,10.3167,775500.0
2009-07-29 15:00:00,13.43,13.51,13.42,13.5,1445600.0,10.3167,10.3782,10.309,10.3705,1445600.0
2009-07-29 15:10:00,13.5,13.56,13.5,13.55,1097700.0,10.3705,10.4166,10.3705,10.4089,1097700.0
2009-07-29 15:20:00,13.55,13.6,13.54,13.6,830400.0,10.4089,10.4473,10.4012,10.4473,830400.0
2009-07-29 15:30:00,13.6,13.67,13.58,13.66,980800.0,10.4473,10.5011,10.4319,10.4934,980800.0
2009-07-29 15:40:00,13.67,13.71,13.65,13.65,1714300.0,10.5011,10.5318,10.4857,10.4857,1714300.0
2009-07-29 15:50:00,13.65,13.66,13.6,13.62,1916000.0,10.4857,10.4934,10.4473,10.4627,1916000.0
2009-07-30 09:30:00,13.85,14.17,13.82,14.12,1522000.0,10.6393,10.8852,10.6163,10.8468,1522000.0
2009-07-30 09:40:00,14.12,14.17,14.07,14.07,1197400.0,10.8468,10.8852,10.8083,10.8083,1197400.0
2009-07-30 09:50:00,14.08,14.19,14.05,14.16,1014900.0,10.816,10.9005,10.793,10.8775,1014900.0
2009-07-30 10:00:00,14.16,14.18,13.94,14.04,1820700.0,10.8775,10.8928,10.7085,10.7853,1820700.0
2009-07-30 10:10:00,14.04,14.05,13.93,13.95,989700.0,10.7853,10.793,10.7008,10.7162,989700.0
2009-07-30 10:20:00,13.96,13.98,13.87,13.98,755000.0,10.7238,10.7392,10.6547,10.7392,755000.0
2009-07-30 10:30:00,13.98,14.04,13.93,14.02,863000.0,10.7392,10.7853,10.7008,10.7699,863000.0
2009-07-30 10:40:00,14.02,14.04,13.91,13.97,386500.0,10.7699,10.7853,10.6854,10.7315,386500.0
2009-07-30 10:50:00,13.97,13.98,13.87,13.93,541400.0,10.7315,10.7392,10.6547,10.7008,541400.0
2009-07-30 11:00:00,13.93,13.95,13.83,13.85,571600.0,10.7008,10.7162,10.624,10.6393,571600.0
2009-07-30 11:10:00,13.85,13.9,13.84,13.88,270100.0,10.6393,10.6778,10.6317,10.6624,270100.0
2009-07-30 11:20:00,13.87,13.89,13.8,13.8,473000.0,10.6547,10.6701,10.6009,10.6009,473000.0
2009-07-30 11:30:00,13.8,13.82,13.75,13.75,526100.0,10.6009,10.6163,10.5625,10.5625,526100.0
2009-07-30 11:40:00,13.75,13.76,13.67,13.74,531500.0,10.5625,10.5702,10.5011,10.5548,531500.0
2009-07-30 11:50:00,13.73,13.76,13.64,13.64,447700.0,10.5472,10.5702,10.478,10.478,447700.0
2009-07-30 12:00:00,13.64,13.68,13.6,13.66,989000.0,10.478,10.5088,10.4473,10.4934,989000.0
2009-07-30 12:10:00,13.66,13.67,13.59,13.64,686200.0,10.4934,10.5011,10.4396,10.478,686200.0
2009-07-30 12:20:00,13.63,13.65,13.62,13.64,171400.0,10.4703,10.4857,10.4627,10.478,171400.0
2009-07-30 12:30:00,13.64,13.73,13.64,13.68,366000.0,10.478,10.5472,10.478,10.5088,366000.0
2009-07-30 12:40:00,13.68,13.7,13.67,13.69,256900.0,10.5088,10.5241,10.5011,10.5164,256900.0
2009-07-30 12:50:00,13.69,13.7,13.68,13.68,73300.0,10.5164,10.5241,10.5088,10.5088,73300.0
2009-07-30 13:00:00,13.68,13.79,13.67,13.77,620700.0,10.5088,10.5933,10.5011,10.5779,620700.0
2009-07-30 13:10:00,13.77,13.77,13.71,13.72,97500.0,10.5779,10.5779,10.5318,10.5395,97500.0
2009-07-30 13:20:00,13.73,13.77,13.73,13.74,162900.0,10.5472,10.5779,10.5472,10.5548,162900.0
2009-07-30 13:30:00,13.74,13.77,13.74,13.76,146000.0,10.5548,10.5779,10.5548,10.5702,146000.0
2009-07-30 13:40:00,13.76,13.78,13.74,13.74,142400.0,10.5702,10.5856,10.5548,10.5548,142400.0
2009-07-30 13:50:00,13.74,13.77,13.67,13.68,303300.0,10.5548,10.5779,10.5011,10.5088,303300.0
2009-07-30 14:00:00,13.67,13.68,13.62,13.63,322300.0,10.5011,10.5088,10.4627,10.4703,322300.0
2009-07-30 14:10:00,13.63,13.64,13.59,13.6,443500.0,10.4703,10.478,10.4396,10.4473,443500.0
2009-07-30 14:20:00,13.6,13.68,13.6,13.68,378400.0,10.4473,10.5088,10.4473,10.5088,378400.0
2009-07-30 14:30:00,13.68,13.74,13.66,13.72,547500.0,10.5088,10.5548,10.4934,10.5395,547500.0
2009-07-30 14:40:00,13.73,13.75,13.72,13.72,224200.0,10.5472,10.5625,10.5395,10.5395,224200.0
2009-07-30 14:50:00,13.73,13.76,13.71,13.73,203200.0,10.5472,10.5702,10.5318,10.5472,203200.0
2009-07-30 15:00:00,13.74,13.79,13.73,13.77,260200.0,10.5548,10.5933,10.5472,10.5779,260200.0
2009-07-30 15:10:00,13.77,13.78,13.71,13.74,719200.0,10.5779,10.5856,10.5318,10.5548,719200.0
2009-07-30 15:20:00,13.74,13.77,13.7,13.71,361800.0,10.5548,10.5779,10.5241,10.5318,361800.0
2009-07-30 15:30:00,13.72,13.72,13.66,13.66,472900.0,10.5395,10.5395,10.4934,10.4934,472900.0
2009-07-30 15:40:00,13.66,13.67,13.56,13.6,1082900.0,10.4934,10.5011,10.4166,10.4473,1082900.0
2009-07-30 15:50:00,13.6,13.66,13.58,13.63,1474600.0,10.4473,10.4934,10.4319,10.4703,1474600.0
2009-07-31 09:30:00,13.61,13.82,13.61,13.65,813500.0,10.455,10.6163,10.455,10.4857,813500.0
2009-07-31 09:40:00,13.65,13.77,13.63,13.7,1046200.0,10.4857,10.5779,10.4703,10.5241,1046200.0
2009-07-31 09:50:00,13.7,13.75,13.67,13.67,743300.0,10.5241,10.5625,10.5011,10.5011,743300.0
2009-07-31 10:00:00,13.67,13.75,13.64,13.74,1113400.0,10.5011,10.5625,10.478,10.5548,1113400.0
2009-07-31 10:10:00,13.74,13.85,13.73,13.81,755400.0,10.5548,10.6393,10.5472,10.6086,755400.0
2009-07-31 10:20:00,13.81,13.85,13.77,13.81,423600.0,10.6086,10.6393,10.5779,10.6086,423600.0
2009-07-31 10:30:00,13.82,13.83,13.77,13.77,438900.0,10.6163,10.624,10.5779,10.5779,438900.0
2009-07-31 10:40:00,13.77,13.89,13.77,13.85,605900.0,10.5779,10.6701,10.5779,10.6393,605900.0
2009-07-31 10:50:00,13.85,13.96,13.85,13.88,943700.0,10.6393,10.7238,10.6393,10.6624,943700.0
2009-07-31 11:00:00,13.88,13.91,13.85,13.86,523200.0,10.6624,10.6854,10.6393,10.647,523200.0
2009-07-31 11:10:00,13.85,13.89,13.83,13.83,370000.0,10.6393,10.6701,10.624,10.624,370000.0
2009-07-31 11:20:00,13.83,13.91,13.83,13.91,330300.0,10.624,10.6854,10.624,10.6854,330300.0
2009-07-31 11:30:00,13.9,13.99,13.88,13.96,623400.0,10.6778,10.7469,10.6624,10.7238,623400.0
2009-07-31 11:40:00,13.97,14.0,13.96,13.96,387100.0,10.7315,10.7546,10.7238,10.7238,387100.0
2009-07-31 11:50:00,13.96,14.06,13.95,14.05,1035100.0,10.7238,10.8007,10.7162,10.793,1035100.0
2009-07-31 12:00:00,14.05,14.05,13.97,13.97,453900.0,10.793,10.793,10.7315,10.7315,453900.0
2009-07-31 12:10:00,13.97,13.97,13.9,13.92,549900.0,10.7315,10.7315,10.6778,10.6931,549900.0
2009-07-31 12:20:00,13.91,13.93,13.88,13.88,391800.0,10.6854,10.7008,10.6624,10.6624,391800.0
2009-07-31 12:30:00,13.88,13.9,13.85,13.86,244400.0,10.6624,10.6778,10.6393,10.647,244400.0
2009-07-31 12:40:00,13.85,13.86,13.82,13.86,343600.0,10.6393,10.647,10.6163,10.647,343600.0
2009-07-31 12:50:00,13.86,13.86,13.82,13.84,197300.0,10.647,10.647,10.6163,10.6317,197300.0
2009-07-31 13:00:00,13.83,13.84,13.81,13.81,168300.0,10.624,10.6317,10.6086,10.6086,168300.0
2009-07-31 13:10:00,13.81,13.83,13.79,13.8,191300.0,10.6086,10.624,10.5933,10.6009,191300.0
2009-07-31 13:20:00,13.79,13.83,13.79,13.82,457500.0,10.5933,10.624,10.5933,10.6163,457500.0
2009-07-31 13:30:00,13.81,13.83,13.79,13.79,375500.0,10.6086,10.624,10.5933,10.5933,375500.0
2009-07-31 13:40:00,13.78,13.81,13.78,13.79,344600.0,10.5856,10.6086,10.5856,10.5933,344600.0
2009-07-31 13:50:00,13.79,13.83,13.78,13.83,419500.0,10.5933,10.624,10.5856,10.624,419500.0
2009-07-31 14:00:00,13.82,13.85,13.79,13.82,321300.0,10.6163,10.6393,10.5933,10.6163,321300.0
2009-07-31 14:10:00,13.82,13.88,13.81,13.85,325900.0,10.6163,10.6624,10.6086,10.6393,325900.0
2009-07-31 14:20:00,13.85,13.86,13.82,13.85,297100.0,10.6393,10.647,10.6163,10.6393,297100.0
2009-07-31 14:30:00,13.84,13.89,13.84,13.88,459900.0,10.6317,10.6701,10.6317,10.6624,459900.0
2009-07-31 14:40:00,13.88,13.89,13.82,13.84,330100.0,10.6624,10.6701,10.6163,10.6317,330100.0
2009-07-31 14:50:00,13.84,13.86,13.82,13.85,305100.0,10.6317,10.647,10.6163,10.6393,305100.0
2009-07-31 15:00:00,13.85,13.9,13.85,13.9,414100.0,10.6393,10.6778,10.6393,10.6778,414100.0
2009-07-31 15:10:00,13.89,13.92,13.87,13.91,349800.0,10.6701,10.6931,10.6547,10.6854,349800.0
2009-07-31 15:20:00,13.92,13.96,13.91,13.92,574400.0,10.6931,10.7238,10.6854,10.6931,574400.0
2009-07-31 15:30:00,13.92,13.94,13.87,13.87,505200.0,10.6931,10.7085,10.6547,10.6547,505200.0
2009-07-31 15:40:00,13.87,13.88,13.83,13.86,927000.0,10.6547,10.6624,10.624,10.647,927000.0
2009-07-31 15:50:00,13.85,13.85,13.78,13.8,1448200.0,10.6393,10.6393,10.5856,10.6009,1448200.0
2009-08-03 09:30:00,13.97,14.13,13.91,14.05,709200.0,10.7315,10.8544,10.6854,10.793,709200.0
2009-08-03 09:40:00,14.05,14.05,13.84,13.95,858900.0,10.793,10.793,10.6317,10.7162,858900.0
2009-08-03 09:50:00,13.95,13.95,13.8,13.82,811800.0,10.7162,10.7162,10.6009,10.6163,811800.0
2009-08-03 10:00:00,13.82,13.99,13.81,13.83,727600.0,10.6163,10.7469,10.6086,10.624,727600.0
2009-08-03 10:10:00,13.83,13.98,13.83,13.94,639300.0,10.624,10.7392,10.624,10.7085,639300.0
2009-08-03 10:20:00,13.95,14.0,13.91,13.98,390100.0,10.7162,10.7546,10.6854,10.7392,390100.0
2009-08-03 10:30:00,13.99,14.03,13.98,14.0,452300.0,10.7469,10.7776,10.7392,10.7546,452300.0
2009-08-03 10:40:00,14.0,14.04,13.97,14.02,294200.0,10.7546,10.7853,10.7315,10.7699,294200.0
2009-08-03 10:50:00,14.02,14.06,13.93,13.94,322300.0,10.7699,10.8007,10.7008,10.7085,322300.0
2009-08-03 11:00:00,13.94,14.0,13.94,14.0,163600.0,10.7085,10.7546,10.7085,10.7546,163600.0
2009-08-03 11:10:00,14.0,14.0,13.93,13.95,298100.0,10.7546,10.7546,10.7008,10.7162,298100.0
2009-08-03 11:20:00,13.95,13.97,13.91,13.93,511800.0,10.7162,10.7315,10.6854,10.7008,511800.0
2009-08-03 11:30:00,13.93,13.95,13.91,13.95,175400.0,10.7008,10.7162,10.6854,10.7162,175400.0
2009-08-03 11:40:00,13.94,14.01,13.9,14.0,523400.0,10.7085,10.7623,10.6778,10.7546,523400.0
2009-08-03 11:50:00,13.99,14.05,13.97,14.03,219000.0,10.7469,10.793,10.7315,10.7776,219000.0
2009-08-03 12:00:00,14.03,14.07,14.02,14.06,423400.0,10.7776,10.8083,10.7699,10.8007,423400.0
2009-08-03 12:10:00,14.06,14.06,14.03,14.04,241200.0,10.8007,10.8007,10.7776,10.7853,241200.0
2009-08-03 12:20:00,14.03,14.03,13.97,13.98,195200.0,10.7776,10.7776,10.7315,10.7392,195200.0
2009-08-03 12:30:00,13.98,14.0,13.93,13.95,208300.0,10.7392,10.7546,10.7008,10.7162,208300.0
2009-08-03 12:40:00,13.94,13.97,13.94,13.95,253500.0,10.7085,10.7315,10.7085,10.7162,253500.0
2009-08-03 12:50:00,13.96,13.99,13.93,13.99,426600.0,10.7238,10.7469,10.7008,10.7469,426600.0
2009-08-03 13:00:00,13.99,14.04,13.98,14.03,487700.0,10.7469,10.7853,10.7392,10.7776,487700.0
2009-08-03 13:10:00,14.04,14.04,14.02,14.04,91400.0,10.7853,10.7853,10.7699,10.7853,91400.0
2009-08-03 13:20:00,14.04,14.05,14.02,14.03,76600.0,10.7853,10.793,10.7699,10.7776,76600.0
2009-08-03 13:30:00,14.03,14.06,14.01,14.01,177200.0,10.7776,10.8007,10.7623,10.7623,177200.0
2009-08-03 13:40:00,14.02,14.03,13.99,14.01,333000.0,10.7699,10.7776,10.7469,10.7623,333000.0
2009-08-03 13:50:00,14.0,14.02,13.99,14.0,191300.0,10.7546,10.7699,10.7469,10.7546,191300.0
2009-08-03 14:00:00,14.0,14.02,13.99,14.0,309100.0,10.7546,10.7699,10.7469,10.7546,309100.0
2009-08-03 14:10:00,14.01,14.03,14.01,14.01,192100.0,10.7623,10.7776,10.7623,10.7623,192100.0
2009-08-03 14:20:00,14.02,14.03,13.98,13.98,162900.0,10.7699,10.7776,10.7392,10.7392,162900.0
2009-08-03 14:30:00,13.98,13.99,13.95,13.96,248900.0,10.7392,10.7469,10.7162,10.7238,248900.0
2009-08-03 14:40:00,13.95,13.98,13.94,13.95,119100.0,10.7162,10.7392,10.7085,10.7162,119100.0
2009-08-03 14:50:00,13.95,13.97,13.92,13.95,197300.0,10.7162,10.7315,10.6931,10.7162,197300.0
2009-08-03 15:00:00,13.94,13.97,13.93,13.93,142200.0,10.7085,10.7315,10.7008,10.7008,142200.0
2009-08-03 15:10:00,13.94,13.96,13.93,13.96,167400.0,10.7085,10.7238,10.7008,10.7238,167400.0
2009-08-03 15:20:00,13.95,13.99,13.94,13.95,222900.0,10.7162,10.7469,10.7085,10.7162,222900.0
2009-08-03 15:30:00,13.95,13.96,13.92,13.92,336200.0,10.7162,10.7238,10.6931,10.6931,336200.0
2009-08-03 15:40:00,13.92,13.96,13.91,13.95,412200.0,10.6931,10.7238,10.6854,10.7162,412200.0
2009-08-03 15:50:00,13.95,14.01,13.94,14.01,1503400.0,10.7162,10.7623,10.7085,10.7623,1503400.0
2009-08-04 09:30:00,13.84,14.01,13.84,13.91,652100.0,10.6317,10.7623,10.6317,10.6854,652100.0
2009-08-04 09:40:00,13.92,13.94,13.81,13.81,446500.0,10.6931,10.7085,10.6086,10.6086,446500.0
2009-08-04 09:50:00,13.81,13.86,13.75,13.84,376200.0,10.6086,10.647,10.5625,10.6317,376200.0
2009-08-04 10:00:00,13.85,13.9,13.79,13.83,635500.0,10.6393,10.6778,10.5933,10.624,635500.0
2009-08-04 10:10:00,13.83,13.89,13.81,13.84,604800.0,10.624,10.6701,10.6086,10.6317,604800.0
2009-08-04 10:20:00,13.84,13.85,13.73,13.79,578300.0,10.6317,10.6393,10.5472,10.5933,578300.0
2009-08-04 10:30:00,13.79,13.84,13.77,13.81,226100.0,10.5933,10.6317,10.5779,10.6086,226100.0
2009-08-04 10:40:00,13.81,13.87,13.81,13.81,269700.0,10.6086,10.6547,10.6086,10.6086,269700.0
2009-08-04 10:50:00,13.82,13.85,13.78,13.84,437300.0,10.6163,10.6393,10.5856,10.6317,437300.0
2009-08-04 11:00:00,13.85,13.9,13.85,13.89,316100.0,10.6393,10.6778,10.6393,10.6701,316100.0
2009-08-04 11:10:00,13.89,13.9,13.85,13.85,196800.0,10.6701,10.6778,10.6393,10.6393,196800.0
2009-08-04 11:20:00,13.86,13.88,13.81,13.87,277300.0,10.647,10.6624,10.6086,10.6547,277300.0
2009-08-04 11:30:00,13.87,13.95,13.86,13.94,480300.0,10.6547,10.7162,10.647,10.7085,480300.0
2009-08-04 11:40:00,13.94,13.98,13.94,13.94,270200.0,10.7085,10.7392,10.7085,10.7085,270200.0
2009-08-04 11:50:00,13.95,13.96,13.92,13.96,262500.0,10.7162,10.7238,10.6931,10.7238,262500.0
2009-08-04 12:00:00,13.96,13.96,13.91,13.92,161600.0,10.7238,10.7238,10.6854,10.6931,161600.0
2009-08-04 12:10:00,13.93,13.95,13.91,13.94,280700.0,10.7008,10.7162,10.6854,10.7085,280700.0
2009-08-04 12:20:00,13.94,13.96,13.89,13.9,168700.0,10.7085,10.7238,10.6701,10.6778,168700.0
2009-08-04 12:30:00,13.89,13.93,13.89,13.9,140400.0,10.6701,10.7008,10.6701,10.6778,140400.0
2009-08-04 12:40:00,13.9,13.95,13.9,13.95,141000.0,10.6778,10.7162,10.6778,10.7162,141000.0
2009-08-04 12:50:00,13.95,13.98,13.94,13.98,153200.0,10.7162,10.7392,10.7085,10.7392,153200.0
2009-08-04 13:00:00,13.98,14.0,13.94,13.95,179800.0,10.7392,10.7546,10.7085,10.7162,179800.0
2009-08-04 13:10:00,13.96,13.98,13.95,13.96,330400.0,10.7238,10.7392,10.7162,10.7238,330400.0
2009-08-04 13:20:00,13.96,13.98,13.95,13.96,180000.0,10.7238,10.7392,10.7162,10.7238,180000.0
2009-08-04 13:30:00,13.96,13.98,13.95,13.96,198800.0,10.7238,10.7392,10.7162,10.7238,198800.0
2009-08-04 13:40:00,13.96,13.98,13.95,13.95,84800.0,10.7238,10.7392,10.7162,10.7162,84800.0
2009-08-04 13:50:00,13.95,13.96,13.86,13.88,378700.0,10.7162,10.7238,10.647,10.6624,378700.0
2009-08-04 14:00:00,13.88,13.89,13.86,13.89,221100.0,10.6624,10.6701,10.647,10.6701,221100.0
2009-08-04 14:10:00,13.89,13.93,13.89,13.91,229900.0,10.6701,10.7008,10.6701,10.6854,229900.0
2009-08-04 14:20:00,13.91,13.96,13.9,13.95,185300.0,10.6854,10.7238,10.6778,10.7162,185300.0
2009-08-04 14:30:00,13.95,13.97,13.94,13.97,267200.0,10.7162,10.7315,10.7085,10.7315,267200.0
2009-08-04 14:40:00,13.96,13.97,13.89,13.89,126400.0,10.7238,10.7315,10.6701,10.6701,126400.0
2009-08-04 14:50:00,13.89,13.91,13.87,13.88,188100.0,10.6701,10.6854,10.6547,10.6624,188100.0
2009-08-04 15:00:00,13.88,13.92,13.85,13.88,325500.0,10.6624,10.6931,10.6393,10.6624,325500.0
2009-08-04 15:10:00,13.88,13.89,13.85,13.86,196300.0,10.6624,10.6701,10.6393,10.647,196300.0
2009-08-04 15:20:00,13.86,13.89,13.85,13.85,243800.0,10.647,10.6701,10.6393,10.6393,243800.0
2009-08-04 15:30:00,13.86,13.87,13.82,13.85,256700.0,10.647,10.6547,10.6163,10.6393,256700.0
2009-08-04 15:40:00,13.86,13.89,13.84,13.85,364600.0,10.647,10.6701,10.6317,10.6393,364600.0
2009-08-04 15:50:00,13.86,13.94,13.85,13.94,1114100.0,10.647,10.7085,10.6393,10.7085,1114100.0
2009-08-05 09:30:00,13.91,14.03,13.81,14.02,594500.0,10.6854,10.7776,10.6086,10.7699,594500.0
2009-08-05 09:40:00,14.02,14.02,13.85,13.86,616200.0,10.7699,10.7699,10.6393,10.647,616200.0
2009-08-05 09:50:00,13.86,13.87,13.78,13.81,546300.0,10.647,10.6547,10.5856,10.6086,546300.0
2009-08-05 10:00:00,13.81,13.82,13.68,13.71,761100.0,10.6086,10.6163,10.5088,10.5318,761100.0
2009-08-05 10:10:00,13.71,13.81,13.71,13.8,981300.0,10.5318,10.6086,10.5318,10.6009,981300.0
2009-08-05 10:20:00,13.8,13.87,13.76,13.82,496300.0,10.6009,10.6547,10.5702,10.6163,496300.0
2009-08-05 10:30:00,13.82,13.85,13.76,13.77,466500.0,10.6163,10.6393,10.5702,10.5779,466500.0
2009-08-05 10:40:00,13.78,13.79,13.73,13.75,334400.0,10.5856,10.5933,10.5472,10.5625,334400.0
2009-08-05 10:50:00,13.76,13.78,13.72,13.77,313000.0,10.5702,10.5856,10.5395,10.5779,313000.0
2009-08-05 11:00:00,13.78,13.78,13.73,13.75,229000.0,10.5856,10.5856,10.5472,10.5625,229000.0
2009-08-05 11:10:00,13.75,13.79,13.75,13.75,182600.0,10.5625,10.5933,10.5625,10.5625,182600.0
2009-08-05 11:20:00,13.74,13.76,13.72,13.73,197900.0,10.5548,10.5702,10.5395,10.5472,197900.0
2009-08-05 11:30:00,13.72,13.74,13.68,13.69,191000.0,10.5395,10.5548,10.5088,10.5164,191000.0
2009-08-05 11:40:00,13.69,13.72,13.68,13.72,178800.0,10.5164,10.5395,10.5088,10.5395,178800.0
2009-08-05 11:50:00,13.72,13.74,13.68,13.69,124100.0,10.5395,10.5548,10.5088,10.5164,124100.0
2009-08-05 12:00:00,13.68,13.7,13.65,13.65,133800.0,10.5088,10.5241,10.4857,10.4857,133800.0
2009-08-05 12:10:00,13.65,13.72,13.65,13.71,200200.0,10.4857,10.5395,10.4857,10.5318,200200.0
2009-08-05 12:20:00,13.71,13.72,13.65,13.67,127400.0,10.5318,10.5395,10.4857,10.5011,127400.0
2009-08-05 12:30:00,13.66,13.68,13.63,13.63,147300.0,10.4934,10.5088,10.4703,10.4703,147300.0
2009-08-05 12:40:00,13.64,13.71,13.63,13.71,195600.0,10.478,10.5318,10.4703,10.5318,195600.0
2009-08-05 12:50:00,13.71,13.73,13.67,13.67,149800.0,10.5318,10.5472,10.5011,10.5011,149800.0
2009-08-05 13:00:00,13.68,13.69,13.63,13.63,296500.0,10.5088,10.5164,10.4703,10.4703,296500.0
2009-08-05 13:10:00,13.63,13.68,13.63,13.67,154300.0,10.4703,10.5088,10.4703,10.5011,154300.0
2009-08-05 13:20:00,13.66,13.73,13.65,13.71,216600.0,10.4934,10.5472,10.4857,10.5318,216600.0
2009-08-05 13:30:00,13.71,13.73,13.68,13.69,166700.0,10.5318,10.5472,10.5088,10.5164,166700.0
2009-08-05 13:40:00,13.68,13.72,13.67,13.67,139700.0,10.5088,10.5395,10.5011,10.5011,139700.0
2009-08-05 13:50:00,13.68,13.7,13.66,13.67,148500.0,10.5088,10.5241,10.4934,10.5011,148500.0
2009-08-05 14:00:00,13.66,13.7,13.65,13.68,137800.0,10.4934,10.5241,10.4857,10.5088,137800.0
2009-08-05 14:10:00,13.68,13.7,13.68,13.7,116500.0,10.5088,10.5241,10.5088,10.5241,116500.0
2009-08-05 14:20:00,13.69,13.73,13.67,13.71,177400.0,10.5164,10.5472,10.5011,10.5318,177400.0
2009-08-05 14:30:00,13.71,13.74,13.69,13.71,226800.0,10.5318,10.5548,10.5164,10.5318,226800.0
2009-08-05 14:40:00,13.71,13.78,13.7,13.78,196900.0,10.5318,10.5856,10.5241,10.5856,196900.0
2009-08-05 14:50:00,13.78,13.79,13.65,13.77,236000.0,10.5856,10.5933,10.4857,10.5779,236000.0
2009-08-05 15:00:00,13.77,13.8,13.75,13.75,169300.0,10.5779,10.6009,10.5625,10.5625,169300.0
2009-08-05 15:10:00,13.75,13.78,13.75,13.76,149600.0,10.5625,10.5856,10.5625,10.5702,149600.0
2009-08-05 15:20:00,13.76,13.81,13.76,13.79,246700.0,10.5702,10.6086,10.5702,10.5933,246700.0
2009-08-05 15:30:00,13.79,13.8,13.72,13.73,362600.0,10.5933,10.6009,10.5395,10.5472,362600.0
2009-08-05 15:40:00,13.73,13.77,13.72,13.72,271100.0,10.5472,10.5779,10.5395,10.5395,271100.0
2009-08-05 15:50:00,13.72,13.77,13.72,13.73,694100.0,10.5395,10.5779,10.5395,10.5472,694100.0
2009-08-06 09:30:00,13.72,13.89,13.71,13.79,757800.0,10.5395,10.6701,10.5318,10.5933,757800.0
2009-08-06 09:40:00,13.8,13.83,13.47,13.5,1193000.0,10.6009,10.624,10.3474,10.3705,1193000.0
2009-08-06 09:50:00,13.5,13.61,13.49,13.5,557500.0,10.3705,10.455,10.3628,10.3705,557500.0
2009-08-06 10:00:00,13.51,13.55,13.42,13.5,800300.0,10.3782,10.4089,10.309,10.3705,800300.0
2009-08-06 10:10:00,13.49,13.52,13.46,13.48,540200.0,10.3628,10.3858,10.3398,10.3551,540200.0
2009-08-06 10:20:00,13.49,13.54,13.44,13.47,512300.0,10.3628,10.4012,10.3244,10.3474,512300.0
2009-08-06 10:30:00,13.46,13.57,13.45,13.56,639800.0,10.3398,10.4243,10.3321,10.4166,639800.0
2009-08-06 10:40:00,13.57,13.59,13.54,13.56,306400.0,10.4243,10.4396,10.4012,10.4166,306400.0
2009-08-06 10:50:00,13.56,13.56,13.52,13.54,233800.0,10.4166,10.4166,10.3858,10.4012,233800.0
2009-08-06 11:00:00,13.54,13.62,13.53,13.58,187200.0,10.4012,10.4627,10.3935,10.4319,187200.0
2009-08-06 11:10:00,13.59,13.64,13.57,13.63,158000.0,10.4396,10.478,10.4243,10.4703,158000.0
2009-08-06 11:20:00,13.63,13.64,13.58,13.59,253100.0,10.4703,10.478,10.4319,10.4396,253100.0
2009-08-06 11:30:00,13.58,13.6,13.52,13.52,236200.0,10.4319,10.4473,10.3858,10.3858,236200.0
2009-08-06 11:40:00,13.52,13.53,13.5,13.5,96600.0,10.3858,10.3935,10.3705,10.3705,96600.0
2009-08-06 11:50:00,13.51,13.51,13.47,13.5,269100.0,10.3782,10.3782,10.3474,10.3705,269100.0
2009-08-06 12:00:00,13.5,13.5,13.43,13.45,320100.0,10.3705,10.3705,10.3167,10.3321,320100.0
2009-08-06 12:10:00,13.45,13.48,13.41,13.44,497000.0,10.3321,10.3551,10.3013,10.3244,497000.0
2009-08-06 12:20:00,13.44,13.49,13.42,13.47,251500.0,10.3244,10.3628,10.309,10.3474,251500.0
2009-08-06 12:30:00,13.46,13.5,13.42,13.49,345900.0,10.3398,10.3705,10.309,10.3628,345900.0
2009-08-06 12:40:00,13.49,13.51,13.43,13.49,507400.0,10.3628,10.3782,10.3167,10.3628,507400.0
2009-08-06 12:50:00,13.49,13.5,13.46,13.46,195600.0,10.3628,10.3705,10.3398,10.3398,195600.0
2009-08-06 13:00:00,13.47,13.51,13.46,13.5,160600.0,10.3474,10.3782,10.3398,10.3705,160600.0
2009-08-06 13:10:00,13.5,13.54,13.5,13.52,127400.0,10.3705,10.4012,10.3705,10.3858,127400.0
2009-08-06 13:20:00,13.52,13.57,13.51,13.54,188700.0,10.3858,10.4243,10.3782,10.4012,188700.0
2009-08-06 13:30:00,13.54,13.59,13.53,13.55,191900.0,10.4012,10.4396,10.3935,10.4089,191900.0
2009-08-06 13:40:00,13.55,13.55,13.49,13.51,132900.0,10.4089,10.4089,10.3628,10.3782,132900.0
2009-08-06 13:50:00,13.52,13.53,13.5,13.51,157900.0,10.3858,10.3935,10.3705,10.3782,157900.0
2009-08-06 14:00:00,13.51,13.51,13.43,13.45,326400.0,10.3782,10.3782,10.3167,10.3321,326400.0
2009-08-06 14:10:00,13.44,13.45,13.41,13.41,293300.0,10.3244,10.3321,10.3013,10.3013,293300.0
2009-08-06 14:20:00,13.41,13.46,13.39,13.43,277900.0,10.3013,10.3398,10.286,10.3167,277900.0
2009-08-06 14:30:00,13.43,13.44,13.4,13.41,261000.0,10.3167,10.3244,10.2937,10.3013,261000.0
2009-08-06 14:40:00,13.42,13.43,13.38,13.42,321000.0,10.309,10.3167,10.2783,10.309,321000.0
2009-08-06 14:50:00,13.42,13.51,13.41,13.47,380500.0,10.309,10.3782,10.3013,10.3474,380500.0
2009-08-06 15:00:00,13.47,13.5,13.45,13.5,256700.0,10.3474,10.3705,10.3321,10.3705,256700.0
2009-08-06 15:10:00,13.49,13.5,13.47,13.5,328900.0,10.3628,10.3705,10.3474,10.3705,328900.0
2009-08-06 15:20:00,13.49,13.53,13.46,13.51,568600.0,10.3628,10.3935,10.3398,10.3782,568600.0
2009-08-06 15:30:00,13.51,13.51,13.45,13.45,489600.0,10.3782,10.3782,10.3321,10.3321,489600.0
2009-08-06 15:40:00,13.45,13.46,13.41,13.42,1694700.0,10.3321,10.3398,10.3013,10.309,1694700.0
2009-08-06 15:50:00,13.41,13.43,13.37,13.42,2618600.0,10.3013,10.3167,10.2706,10.309,2618600.0
2009-08-07 09:30:00,13.78,13.79,13.49,13.49,746600.0,10.5856,10.5933,10.3628,10.3628,746600.0
2009-08-07 09:40:00,13.49,13.58,13.46,13.56,728400.0,10.3628,10.4319,10.3398,10.4166,728400.0
2009-08-07 09:50:00,13.56,13.6,13.48,13.49,651600.0,10.4166,10.4473,10.3551,10.3628,651600.0
2009-08-07 10:00:00,13.48,13.5,13.43,13.48,426400.0,10.3551,10.3705,10.3167,10.3551,426400.0
2009-08-07 10:10:00,13.47,13.52,13.4,13.49,558100.0,10.3474,10.3858,10.2937,10.3628,558100.0
2009-08-07 10:20:00,13.49,13.54,13.45,13.53,378600.0,10.3628,10.4012,10.3321,10.3935,378600.0
2009-08-07 10:30:00,13.54,13.67,13.54,13.67,438000.0,10.4012,10.5011,10.4012,10.5011,438000.0
2009-08-07 10:40:00,13.66,13.68,13.6,13.66,493000.0,10.4934,10.5088,10.4473,10.4934,493000.0
2009-08-07 10:50:00,13.67,13.74,13.66,13.7,569300.0,10.5011,10.5548,10.4934,10.5241,569300.0
2009-08-07 11:00:00,13.69,13.77,13.67,13.72,320300.0,10.5164,10.5779,10.5011,10.5395,320300.0
2009-08-07 11:10:00,13.71,13.74,13.66,13.67,380200.0,10.5318,10.5548,10.4934,10.5011,380200.0
2009-08-07 11:20:00,13.67,13.72,13.67,13.68,180400.0,10.5011,10.5395,10.5011,10.5088,180400.0
2009-08-07 11:30:00,13.68,13.75,13.67,13.75,249000.0,10.5088,10.5625,10.5011,10.5625,249000.0
2009-08-07 11:40:00,13.75,13.75,13.65,13.67,299300.0,10.5625,10.5625,10.4857,10.5011,299300.0
2009-08-07 11:50:00,13.67,13.75,13.67,13.72,242200.0,10.5011,10.5625,10.5011,10.5395,242200.0
2009-08-07 12:00:00,13.71,13.74,13.69,13.69,134400.0,10.5318,10.5548,10.5164,10.5164,134400.0
2009-08-07 12:10:00,13.69,13.7,13.66,13.67,154700.0,10.5164,10.5241,10.4934,10.5011,154700.0
2009-08-07 12:20:00,13.68,13.68,13.67,13.68,142600.0,10.5088,10.5088,10.5011,10.5088,142600.0
2009-08-07 12:30:00,13.68,13.68,13.62,13.62,472400.0,10.5088,10.5088,10.4627,10.4627,472400.0
2009-08-07 12:40:00,13.62,13.63,13.58,13.59,239100.0,10.4627,10.4703,10.4319,10.4396,239100.0
2009-08-07 12:50:00,13.59,13.59,13.53,13.53,309200.0,10.4396,10.4396,10.3935,10.3935,309200.0
2009-08-07 13:00:00,13.54,13.58,13.52,13.58,554500.0,10.4012,10.4319,10.3858,10.4319,554500.0
2009-08-07 13:10:00,13.58,13.64,13.57,13.63,198100.0,10.4319,10.478,10.4243,10.4703,198100.0
2009-08-07 13:20:00,13.63,13.68,13.62,13.67,231600.0,10.4703,10.5088,10.4627,10.5011,231600.0
2009-08-07 13:30:00,13.68,13.69,13.65,13.67,211100.0,10.5088,10.5164,10.4857,10.5011,211100.0
2009-08-07 13:40:00,13.67,13.68,13.63,13.64,132300.0,10.5011,10.5088,10.4703,10.478,132300.0
2009-08-07 13:50:00,13.63,13.64,13.59,13.59,285200.0,10.4703,10.478,10.4396,10.4396,285200.0
2009-08-07 14:00:00,13.59,13.61,13.58,13.61,236400.0,10.4396,10.455,10.4319,10.455,236400.0
2009-08-07 14:10:00,13.61,13.62,13.57,13.57,258900.0,10.455,10.4627,10.4243,10.4243,258900.0
2009-08-07 14:20:00,13.57,13.61,13.57,13.61,516600.0,10.4243,10.455,10.4243,10.455,516600.0
2009-08-07 14:30:00,13.6,13.62,13.58,13.6,216600.0,10.4473,10.4627,10.4319,10.4473,216600.0
2009-08-07 14:40:00,13.59,13.61,13.56,13.59,223700.0,10.4396,10.455,10.4166,10.4396,223700.0
2009-08-07 14:50:00,13.59,13.59,13.53,13.54,422200.0,10.4396,10.4396,10.3935,10.4012,422200.0
2009-08-07 15:00:00,13.54,13.55,13.49,13.53,585000.0,10.4012,10.4089,10.3628,10.3935,585000.0
2009-08-07 15:10:00,13.53,13.55,13.5,13.5,383600.0,10.3935,10.4089,10.3705,10.3705,383600.0
2009-08-07 15:20:00,13.5,13.55,13.48,13.54,507100.0,10.3705,10.4089,10.3551,10.4012,507100.0
2009-08-07 15:30:00,13.53,13.55,13.5,13.55,795200.0,10.3935,10.4089,10.3705,10.4089,795200.0
2009-08-07 15:40:00,13.55,13.58,13.52,13.53,893400.0,10.4089,10.4319,10.3858,10.3935,893400.0
2009-08-07 15:50:00,13.53,13.55,13.52,13.52,1159900.0,10.3935,10.4089,10.3858,10.3858,1159900.0
2009-08-10 09:30:00,13.52,13.58,13.51,13.55,841400.0,10.3858,10.4319,10.3782,10.4089,841400.0
2009-08-10 09:40:00,13.54,13.56,13.45,13.46,683700.0,10.4012,10.4166,10.3321,10.3398,683700.0
2009-08-10 09:50:00,13.46,13.55,13.46,13.54,695000.0,10.3398,10.4089,10.3398,10.4012,695000.0
2009-08-10 10:00:00,13.55,13.56,13.48,13.53,690000.0,10.4089,10.4166,10.3551,10.3935,690000.0
2009-08-10 10:10:00,13.53,13.62,13.53,13.58,512200.0,10.3935,10.4627,10.3935,10.4319,512200.0
2009-08-10 10:20:00,13.57,13.64,13.54,13.64,456600.0,10.4243,10.478,10.4012,10.478,456600.0
2009-08-10 10:30:00,13.63,13.66,13.59,13.63,572200.0,10.4703,10.4934,10.4396,10.4703,572200.0
2009-08-10 10:40:00,13.63,13.65,13.59,13.6,350000.0,10.4703,10.4857,10.4396,10.4473,350000.0
2009-08-10 10:50:00,13.6,13.64,13.57,13.6,358700.0,10.4473,10.478,10.4243,10.4473,358700.0
2009-08-10 11:00:00,13.6,13.61,13.57,13.59,281300.0,10.4473,10.455,10.4243,10.4396,281300.0
2009-08-10 11:10:00,13.59,13.59,13.55,13.55,319100.0,10.4396,10.4396,10.4089,10.4089,319100.0
2009-08-10 11:20:00,13.55,13.55,13.49,13.49,358200.0,10.4089,10.4089,10.3628,10.3628,358200.0
2009-08-10 11:30:00,13.49,13.5,13.43,13.47,569400.0,10.3628,10.3705,10.3167,10.3474,569400.0
2009-08-10 11:40:00,13.46,13.49,13.45,13.48,602800.0,10.3398,10.3628,10.3321,10.3551,602800.0
2009-08-10 11:50:00,13.47,13.48,13.44,13.45,226300.0,10.3474,10.3551,10.3244,10.3321,226300.0
2009-08-10 12:00:00,13.45,13.48,13.44,13.48,192100.0,10.3321,10.3551,10.3244,10.3551,192100.0
2009-08-10 12:10:00,13.47,13.49,13.41,13.41,554400.0,10.3474,10.3628,10.3013,10.3013,554400.0
2009-08-10 12:20:00,13.42,13.43,13.35,13.36,434700.0,10.309,10.3167,10.2553,10.2629,434700.0
2009-08-10 12:30:00,13.35,13.4,13.33,13.36,555200.0,10.2553,10.2937,10.2399,10.2629,555200.0
2009-08-10 12:40:00,13.36,13.4,13.35,13.35,542300.0,10.2629,10.2937,10.2553,10.2553,542300.0
2009-08-10 12:50:00,13.35,13.38,13.35,13.36,201400.0,10.2553,10.2783,10.2553,10.2629,201400.0
2009-08-10 13:00:00,13.35,13.37,13.32,13.34,258800.0,10.2553,10.2706,10.2322,10.2476,258800.0
2009-08-10 13:10:00,13.34,13.36,13.31,13.34,180200.0,10.2476,10.2629,10.2245,10.2476,180200.0
2009-08-10 13:20:00,13.35,13.4,13.34,13.4,324400.0,10.2553,10.2937,10.2476,10.2937,324400.0
2009-08-10 13:30:00,13.4,13.45,13.39,13.44,357300.0,10.2937,10.3321,10.286,10.3244,357300.0
2009-08-10 13:40:00,13.44,13.47,13.42,13.44,394000.0,10.3244,10.3474,10.309,10.3244,394000.0
2009-08-10 13:50:00,13.44,13.47,13.43,13.44,295300.0,10.3244,10.3474,10.3167,10.3244,295300.0
2009-08-10 14:00:00,13.45,13.46,13.41,13.46,375500.0,10.3321,10.3398,10.3013,10.3398,375500.0
2009-08-10 14:10:00,13.45,13.45,13.37,13.4,575800.0,10.3321,10.3321,10.2706,10.2937,575800.0
2009-08-10 14:20:00,13.4,13.44,13.38,13.44,325100.0,10.2937,10.3244,10.2783,10.3244,325100.0
2009-08-10 14:30:00,13.44,13.47,13.43,13.44,397100.0,10.3244,10.3474,10.3167,10.3244,397100.0
2009-08-10 14:40:00,13.44,13.52,13.44,13.45,501600.0,10.3244,10.3858,10.3244,10.3321,501600.0
2009-08-10 14:50:00,13.45,13.48,13.42,13.47,341200.0,10.3321,10.3551,10.309,10.3474,341200.0
2009-08-10 15:00:00,13.47,13.54,13.46,13.47,534600.0,10.3474,10.4012,10.3398,10.3474,534600.0
2009-08-10 15:10:00,13.48,13.48,13.45,13.46,170600.0,10.3551,10.3551,10.3321,10.3398,170600.0
2009-08-10 15:20:00,13.46,13.5,13.46,13.49,259500.0,10.3398,10.3705,10.3398,10.3628,259500.0
2009-08-10 15:30:00,13.5,13.5,13.45,13.47,443300.0,10.3705,10.3705,10.3321,10.3474,443300.0
2009-08-10 15:40:00,13.47,13.5,13.44,13.49,629900.0,10.3474,10.3705,10.3244,10.3628,629900.0
2009-08-10 15:50:00,13.5,13.54,13.49,13.53,870600.0,10.3705,10.4012,10.3628,10.3935,870600.0
2009-08-11 09:30:00,13.55,13.55,13.35,13.48,1669000.0,10.4561,10.4561,10.3018,10.4021,1669000.0
2009-08-11 09:40:00,13.47,13.48,13.24,13.33,646200.0,10.3944,10.4021,10.2169,10.2864,646200.0
2009-08-11 09:50:00,13.32,13.34,13.23,13.28,798700.0,10.2786,10.2941,10.2092,10.2478,798700.0
2009-08-11 10:00:00,13.28,13.32,13.2,13.26,848500.0,10.2478,10.2786,10.186,10.2323,848500.0
2009-08-11 10:10:00,13.25,13.37,13.24,13.3,906900.0,10.2246,10.3172,10.2169,10.2632,906900.0
2009-08-11 10:20:00,13.3,13.34,13.17,13.2,824300.0,10.2632,10.2941,10.1629,10.186,824300.0
2009-08-11 10:30:00,13.2,13.24,13.17,13.23,385700.0,10.186,10.2169,10.1629,10.2092,385700.0
2009-08-11 10:40:00,13.23,13.26,13.18,13.18,434400.0,10.2092,10.2323,10.1706,10.1706,434400.0
2009-08-11 10:50:00,13.18,13.23,13.17,13.21,815200.0,10.1706,10.2092,10.1629,10.1938,815200.0
2009-08-11 11:00:00,13.21,13.22,13.18,13.2,276700.0,10.1938,10.2015,10.1706,10.186,276700.0
2009-08-11 11:10:00,13.2,13.22,13.16,13.21,456100.0,10.186,10.2015,10.1552,10.1938,456100.0
2009-08-11 11:20:00,13.21,13.25,13.18,13.24,459200.0,10.1938,10.2246,10.1706,10.2169,459200.0
2009-08-11 11:30:00,13.26,13.26,13.19,13.21,285000.0,10.2323,10.2323,10.1783,10.1938,285000.0
2009-08-11 11:40:00,13.21,13.22,13.19,13.2,299700.0,10.1938,10.2015,10.1783,10.186,299700.0
2009-08-11 11:50:00,13.21,13.27,13.19,13.23,416000.0,10.1938,10.2401,10.1783,10.2092,416000.0
2009-08-11 12:00:00,13.22,13.23,13.18,13.19,188500.0,10.2015,10.2092,10.1706,10.1783,188500.0
2009-08-11 12:10:00,13.19,13.27,13.18,13.26,275400.0,10.1783,10.2401,10.1706,10.2323,275400.0
2009-08-11 12:20:00,13.27,13.29,13.23,13.24,853600.0,10.2401,10.2555,10.2092,10.2169,853600.0
2009-08-11 12:30:00,13.23,13.25,13.22,13.24,290900.0,10.2092,10.2246,10.2015,10.2169,290900.0
2009-08-11 12:40:00,13.23,13.26,13.2,13.22,488100.0,10.2092,10.2323,10.186,10.2015,488100.0
2009-08-11 12:50:00,13.22,13.24,13.2,13.21,508300.0,10.2015,10.2169,10.186,10.1938,508300.0
2009-08-11 13:00:00,13.21,13.26,13.21,13.22,599600.0,10.1938,10.2323,10.1938,10.2015,599600.0
2009-08-11 13:10:00,13.22,13.23,13.2,13.2,189800.0,10.2015,10.2092,10.186,10.186,189800.0
2009-08-11 13:20:00,13.21,13.21,13.19,13.19,128300.0,10.1938,10.1938,10.1783,10.1783,128300.0
2009-08-11 13:30:00,13.19,13.2,13.17,13.19,282300.0,10.1783,10.186,10.1629,10.1783,282300.0
2009-08-11 13:40:00,13.19,13.2,13.18,13.19,93600.0,10.1783,10.186,10.1706,10.1783,93600.0
2009-08-11 13:50:00,13.19,13.22,13.19,13.21,357100.0,10.1783,10.2015,10.1783,10.1938,357100.0
2009-08-11 14:00:00,13.21,13.24,13.2,13.24,221500.0,10.1938,10.2169,10.186,10.2169,221500.0
2009-08-11 14:10:00,13.24,13.27,13.23,13.27,508600.0,10.2169,10.2401,10.2092,10.2401,508600.0
2009-08-11 14:20:00,13.26,13.28,13.25,13.26,293900.0,10.2323,10.2478,10.2246,10.2323,293900.0
2009-08-11 14:30:00,13.26,13.31,13.25,13.3,603600.0,10.2323,10.2709,10.2246,10.2632,603600.0
2009-08-11 14:40:00,13.3,13.3,13.21,13.21,1045000.0,10.2632,10.2632,10.1938,10.1938,1045000.0
2009-08-11 14:50:00,13.22,13.26,13.21,13.24,734800.0,10.2015,10.2323,10.1938,10.2169,734800.0
2009-08-11 15:00:00,13.24,13.25,13.22,13.23,465600.0,10.2169,10.2246,10.2015,10.2092,465600.0
2009-08-11 15:10:00,13.24,13.24,13.19,13.22,772000.0,10.2169,10.2169,10.1783,10.2015,772000.0
2009-08-11 15:20:00,13.22,13.27,13.22,13.23,468000.0,10.2015,10.2401,10.2015,10.2092,468000.0
2009-08-11 15:30:00,13.24,13.28,13.23,13.26,1308300.0,10.2169,10.2478,10.2092,10.2323,1308300.0
2009-08-11 15:40:00,13.26,13.3,13.23,13.23,1384500.0,10.2323,10.2632,10.2092,10.2092,1384500.0
2009-08-11 15:50:00,13.24,13.26,13.18,13.22,3015100.0,10.2169,10.2323,10.1706,10.2015,3015100.0
2009-08-12 09:30:00,13.42,13.6,13.37,13.51,3161800.0,10.3558,10.4947,10.3172,10.4253,3161800.0
2009-08-12 09:40:00,13.52,13.7,13.52,13.6,1797800.0,10.433,10.5719,10.433,10.4947,1797800.0
2009-08-12 09:50:00,13.59,13.79,13.5,13.68,1961200.0,10.487,10.6413,10.4175,10.5564,1961200.0
2009-08-12 10:00:00,13.68,13.83,13.63,13.73,1718300.0,10.5564,10.6722,10.5179,10.595,1718300.0
2009-08-12 10:10:00,13.73,13.78,13.69,13.77,862800.0,10.595,10.6336,10.5642,10.6259,862800.0
2009-08-12 10:20:00,13.77,13.88,13.77,13.8,1286000.0,10.6259,10.7108,10.6259,10.649,1286000.0
2009-08-12 10:30:00,13.79,13.83,13.76,13.77,734900.0,10.6413,10.6722,10.6182,10.6259,734900.0
2009-08-12 10:40:00,13.78,13.87,13.74,13.82,1935700.0,10.6336,10.7031,10.6027,10.6645,1935700.0
2009-08-12 10:50:00,13.81,13.86,13.78,13.86,830400.0,10.6568,10.6953,10.6336,10.6953,830400.0
2009-08-12 11:00:00,13.85,13.89,13.83,13.88,1193200.0,10.6876,10.7185,10.6722,10.7108,1193200.0
2009-08-12 11:10:00,13.87,13.9,13.86,13.88,1111500.0,10.7031,10.7262,10.6953,10.7108,1111500.0
2009-08-12 11:20:00,13.88,13.88,13.86,13.88,102500.0,10.7108,10.7108,10.6953,10.7108,102500.0
2009-08-12 11:30:00,13.88,13.88,13.85,13.85,384100.0,10.7108,10.7108,10.6876,10.6876,384100.0
2009-08-12 11:40:00,13.85,13.86,13.8,13.84,515000.0,10.6876,10.6953,10.649,10.6799,515000.0
2009-08-12 11:50:00,13.84,13.84,13.73,13.73,977700.0,10.6799,10.6799,10.595,10.595,977700.0
2009-08-12 12:00:00,13.73,13.74,13.7,13.71,835000.0,10.595,10.6027,10.5719,10.5796,835000.0
2009-08-12 12:10:00,13.72,13.72,13.68,13.7,319700.0,10.5873,10.5873,10.5564,10.5719,319700.0
2009-08-12 12:20:00,13.7,13.71,13.67,13.68,442900.0,10.5719,10.5796,10.5487,10.5564,442900.0
2009-08-12 12:30:00,13.67,13.67,13.58,13.6,1227600.0,10.5487,10.5487,10.4793,10.4947,1227600.0
2009-08-12 12:40:00,13.6,13.61,13.55,13.59,586000.0,10.4947,10.5024,10.4561,10.487,586000.0
2009-08-12 12:50:00,13.59,13.65,13.54,13.65,846200.0,10.487,10.5333,10.4484,10.5333,846200.0
2009-08-12 13:00:00,13.65,13.65,13.59,13.6,434900.0,10.5333,10.5333,10.487,10.4947,434900.0
2009-08-12 13:10:00,13.6,13.61,13.58,13.6,329500.0,10.4947,10.5024,10.4793,10.4947,329500.0
2009-08-12 13:20:00,13.6,13.64,13.59,13.63,189900.0,10.4947,10.5256,10.487,10.5179,189900.0
2009-08-12 13:30:00,13.63,13.64,13.61,13.61,183200.0,10.5179,10.5256,10.5024,10.5024,183200.0
2009-08-12 13:40:00,13.61,13.62,13.58,13.6,314800.0,10.5024,10.5101,10.4793,10.4947,314800.0
2009-08-12 13:50:00,13.6,13.6,13.58,13.58,449900.0,10.4947,10.4947,10.4793,10.4793,449900.0
2009-08-12 14:00:00,13.58,13.59,13.54,13.55,498900.0,10.4793,10.487,10.4484,10.4561,498900.0
2009-08-12 14:10:00,13.55,13.61,13.52,13.53,1095000.0,10.4561,10.5024,10.433,10.4407,1095000.0
2009-08-12 14:20:00,13.54,13.59,13.51,13.54,1090900.0,10.4484,10.487,10.4253,10.4484,1090900.0
2009-08-12 14:30:00,13.54,13.62,13.53,13.61,1076400.0,10.4484,10.5101,10.4407,10.5024,1076400.0
2009-08-12 14:40:00,13.6,13.67,13.6,13.67,573900.0,10.4947,10.5487,10.4947,10.5487,573900.0
2009-08-12 14:50:00,13.66,13.79,13.65,13.79,1252100.0,10.541,10.6413,10.5333,10.6413,1252100.0
2009-08-12 15:00:00,13.78,13.81,13.74,13.8,828400.0,10.6336,10.6568,10.6027,10.649,828400.0
2009-08-12 15:10:00,13.79,13.82,13.79,13.82,294900.0,10.6413,10.6645,10.6413,10.6645,294900.0
2009-08-12 15:20:00,13.81,13.82,13.73,13.73,1051400.0,10.6568,10.6645,10.595,10.595,1051400.0
2009-08-12 15:30:00,13.73,13.75,13.7,13.74,660300.0,10.595,10.6105,10.5719,10.6027,660300.0
2009-08-12 15:40:00,13.74,13.74,13.65,13.69,680300.0,10.6027,10.6027,10.5333,10.5642,680300.0
2009-08-12 15:50:00,13.68,13.69,13.62,13.65,1313700.0,10.5564,10.5642,10.5101,10.5333,1313700.0
2009-08-13 09:30:00,13.79,13.84,13.71,13.8,1049100.0,10.6413,10.6799,10.5796,10.649,1049100.0
2009-08-13 09:40:00,13.8,13.81,13.65,13.67,1096500.0,10.649,10.6568,10.5333,10.5487,1096500.0
2009-08-13 09:50:00,13.68,13.68,13.55,13.63,1156600.0,10.5564,10.5564,10.4561,10.5179,1156600.0
2009-08-13 10:00:00,13.63,13.75,13.61,13.69,940200.0,10.5179,10.6105,10.5024,10.5642,940200.0
2009-08-13 10:10:00,13.69,13.72,13.67,13.69,591500.0,10.5642,10.5873,10.5487,10.5642,591500.0
2009-08-13 10:20:00,13.69,13.78,13.69,13.74,857900.0,10.5642,10.6336,10.5642,10.6027,857900.0
2009-08-13 10:30:00,13.74,13.8,13.73,13.79,690200.0,10.6027,10.649,10.595,10.6413,690200.0
2009-08-13 10:40:00,13.79,13.84,13.77,13.78,700600.0,10.6413,10.6799,10.6259,10.6336,700600.0
2009-08-13 10:50:00,13.78,13.83,13.77,13.8,840900.0,10.6336,10.6722,10.6259,10.649,840900.0
2009-08-13 11:00:00,13.8,13.81,13.76,13.78,834500.0,10.649,10.6568,10.6182,10.6336,834500.0
2009-08-13 11:10:00,13.79,13.79,13.73,13.74,523100.0,10.6413,10.6413,10.595,10.6027,523100.0
2009-08-13 11:20:00,13.74,13.75,13.69,13.7,781000.0,10.6027,10.6105,10.5642,10.5719,781000.0
2009-08-13 11:30:00,13.71,13.71,13.67,13.7,364900.0,10.5796,10.5796,10.5487,10.5719,364900.0
2009-08-13 11:40:00,13.7,13.71,13.67,13.67,275200.0,10.5719,10.5796,10.5487,10.5487,275200.0
2009-08-13 11:50:00,13.68,13.72,13.66,13.71,249500.0,10.5564,10.5873,10.541,10.5796,249500.0
2009-08-13 12:00:00,13.71,13.75,13.71,13.75,273300.0,10.5796,10.6105,10.5796,10.6105,273300.0
2009-08-13 12:10:00,13.74,13.76,13.73,13.76,197300.0,10.6027,10.6182,10.595,10.6182,197300.0
2009-08-13 12:20:00,13.76,13.79,13.76,13.79,297900.0,10.6182,10.6413,10.6182,10.6413,297900.0
2009-08-13 12:30:00,13.79,13.79,13.78,13.79,148500.0,10.6413,10.6413,10.6336,10.6413,148500.0
2009-08-13 12:40:00,13.79,13.81,13.78,13.81,387000.0,10.6413,10.6568,10.6336,10.6568,387000.0
2009-08-13 12:50:00,13.81,13.85,13.79,13.85,570500.0,10.6568,10.6876,10.6413,10.6876,570500.0
2009-08-13 13:00:00,13.84,13.87,13.84,13.85,389500.0,10.6799,10.7031,10.6799,10.6876,389500.0
2009-08-13 13:10:00,13.85,13.85,13.81,13.84,370000.0,10.6876,10.6876,10.6568,10.6799,370000.0
2009-08-13 13:20:00,13.84,13.86,13.79,13.8,510700.0,10.6799,10.6953,10.6413,10.649,510700.0
2009-08-13 13:30:00,13.8,13.83,13.79,13.83,268600.0,10.649,10.6722,10.6413,10.6722,268600.0
2009-08-13 13:40:00,13.83,13.84,13.81,13.82,241100.0,10.6722,10.6799,10.6568,10.6645,241100.0
2009-08-13 13:50:00,13.82,13.82,13.79,13.8,336600.0,10.6645,10.6645,10.6413,10.649,336600.0
2009-08-13 14:00:00,13.8,13.81,13.76,13.77,312900.0,10.649,10.6568,10.6182,10.6259,312900.0
2009-08-13 14:10:00,13.77,13.78,13.7,13.72,385400.0,10.6259,10.6336,10.5719,10.5873,385400.0
2009-08-13 14:20:00,13.72,13.75,13.71,13.72,306800.0,10.5873,10.6105,10.5796,10.5873,306800.0
2009-08-13 14:30:00,13.72,13.8,13.72,13.79,591200.0,10.5873,10.649,10.5873,10.6413,591200.0
2009-08-13 14:40:00,13.8,13.82,13.77,13.77,328100.0,10.649,10.6645,10.6259,10.6259,328100.0
2009-08-13 14:50:00,13.78,13.81,13.71,13.71,469300.0,10.6336,10.6568,10.5796,10.5796,469300.0
2009-08-13 15:00:00,13.71,13.77,13.71,13.77,375300.0,10.5796,10.6259,10.5796,10.6259,375300.0
2009-08-13 15:10:00,13.77,13.87,13.77,13.85,784700.0,10.6259,10.7031,10.6259,10.6876,784700.0
2009-08-13 15:20:00,13.86,13.89,13.85,13.89,551400.0,10.6953,10.7185,10.6876,10.7185,551400.0
2009-08-13 15:30:00,13.88,13.92,13.88,13.9,768600.0,10.7108,10.7416,10.7108,10.7262,768600.0
2009-08-13 15:40:00,13.91,13.97,13.91,13.96,853800.0,10.7339,10.7802,10.7339,10.7725,853800.0
2009-08-13 15:50:00,13.97,13.98,13.95,13.97,1556600.0,10.7802,10.7879,10.7648,10.7802,1556600.0
2009-08-14 09:30:00,13.98,14.01,13.72,13.77,1177500.0,10.7879,10.8111,10.5873,10.6259,1177500.0
2009-08-14 09:40:00,13.76,13.81,13.68,13.7,1144200.0,10.6182,10.6568,10.5564,10.5719,1144200.0
2009-08-14 09:50:00,13.7,13.72,13.59,13.62,1643900.0,10.5719,10.5873,10.487,10.5101,1643900.0
2009-08-14 10:00:00,13.62,13.63,13.56,13.58,1368500.0,10.5101,10.5179,10.4638,10.4793,1368500.0
2009-08-14 10:10:00,13.58,13.61,13.5,13.57,1353900.0,10.4793,10.5024,10.4175,10.4716,1353900.0
2009-08-14 10:20:00,13.57,13.57,13.47,13.5,1082500.0,10.4716,10.4716,10.3944,10.4175,1082500.0
2009-08-14 10:30:00,13.5,13.51,13.45,13.49,1244100.0,10.4175,10.4253,10.379,10.4098,1244100.0
2009-08-14 10:40:00,13.49,13.52,13.46,13.51,671900.0,10.4098,10.433,10.3867,10.4253,671900.0
2009-08-14 10:50:00,13.51,13.52,13.47,13.5,483900.0,10.4253,10.433,10.3944,10.4175,483900.0
2009-08-14 11:00:00,13.5,13.52,13.47,13.47,354000.0,10.4175,10.433,10.3944,10.3944,354000.0
2009-08-14 11:10:00,13.48,13.5,13.47,13.49,387900.0,10.4021,10.4175,10.3944,10.4098,387900.0
2009-08-14 11:20:00,13.49,13.49,13.45,13.45,540900.0,10.4098,10.4098,10.379,10.379,540900.0
2009-08-14 11:30:00,13.44,13.46,13.42,13.45,323500.0,10.3712,10.3867,10.3558,10.379,323500.0
2009-08-14 11:40:00,13.44,13.45,13.43,13.44,124100.0,10.3712,10.379,10.3635,10.3712,124100.0
2009-08-14 11:50:00,13.43,13.44,13.41,13.41,139100.0,10.3635,10.3712,10.3481,10.3481,139100.0
2009-08-14 12:00:00,13.42,13.42,13.4,13.41,130100.0,10.3558,10.3558,10.3404,10.3481,130100.0
2009-08-14 12:10:00,13.4,13.45,13.4,13.44,368600.0,10.3404,10.379,10.3404,10.3712,368600.0
2009-08-14 12:20:00,13.45,13.45,13.43,13.43,171600.0,10.379,10.379,10.3635,10.3635,171600.0
2009-08-14 12:30:00,13.44,13.45,13.42,13.45,191700.0,10.3712,10.379,10.3558,10.379,191700.0
2009-08-14 12:40:00,13.44,13.46,13.42,13.45,345400.0,10.3712,10.3867,10.3558,10.379,345400.0
2009-08-14 12:50:00,13.46,13.48,13.45,13.48,372700.0,10.3867,10.4021,10.379,10.4021,372700.0
2009-08-14 13:00:00,13.48,13.48,13.46,13.47,119900.0,10.4021,10.4021,10.3867,10.3944,119900.0
2009-08-14 13:10:00,13.47,13.5,13.46,13.49,199800.0,10.3944,10.4175,10.3867,10.4098,199800.0
2009-08-14 13:20:00,13.5,13.5,13.46,13.46,406100.0,10.4175,10.4175,10.3867,10.3867,406100.0
2009-08-14 13:30:00,13.46,13.47,13.44,13.44,207300.0,10.3867,10.3944,10.3712,10.3712,207300.0
2009-08-14 13:40:00,13.45,13.53,13.44,13.53,356500.0,10.379,10.4407,10.3712,10.4407,356500.0
2009-08-14 13:50:00,13.52,13.56,13.52,13.56,341100.0,10.433,10.4638,10.433,10.4638,341100.0
2009-08-14 14:00:00,13.56,13.59,13.55,13.57,331500.0,10.4638,10.487,10.4561,10.4716,331500.0
2009-08-14 14:10:00,13.57,13.59,13.55,13.58,338800.0,10.4716,10.487,10.4561,10.4793,338800.0
2009-08-14 14:20:00,13.58,13.58,13.56,13.57,136500.0,10.4793,10.4793,10.4638,10.4716,136500.0
2009-08-14 14:30:00,13.57,13.58,13.54,13.54,192500.0,10.4716,10.4793,10.4484,10.4484,192500.0
2009-08-14 14:40:00,13.54,13.55,13.54,13.54,127000.0,10.4484,10.4561,10.4484,10.4484,127000.0
2009-08-14 14:50:00,13.55,13.55,13.51,13.52,177700.0,10.4561,10.4561,10.4253,10.433,177700.0
2009-08-14 15:00:00,13.51,13.54,13.51,13.52,220100.0,10.4253,10.4484,10.4253,10.433,220100.0
2009-08-14 15:10:00,13.52,13.52,13.49,13.51,138500.0,10.433,10.433,10.4098,10.4253,138500.0
2009-08-14 15:20:00,13.51,13.53,13.47,13.47,226000.0,10.4253,10.4407,10.3944,10.3944,226000.0
2009-08-14 15:30:00,13.47,13.54,13.47,13.54,404300.0,10.3944,10.4484,10.3944,10.4484,404300.0
2009-08-14 15:40:00,13.53,13.56,13.5,13.51,585700.0,10.4407,10.4638,10.4175,10.4253,585700.0
2009-08-14 15:50:00,13.51,13.57,13.51,13.56,962300.0,10.4253,10.4716,10.4253,10.4638,962300.0
2009-08-17 09:30:00,13.32,13.36,13.21,13.23,902600.0,10.2786,10.3095,10.1938,10.2092,902600.0
2009-08-17 09:40:00,13.23,13.3,13.16,13.17,1103500.0,10.2092,10.2632,10.1552,10.1629,1103500.0
2009-08-17 09:50:00,13.16,13.2,13.12,13.19,750200.0,10.1552,10.186,10.1243,10.1783,750200.0
2009-08-17 10:00:00,13.19,13.22,13.12,13.2,749600.0,10.1783,10.2015,10.1243,10.186,749600.0
2009-08-17 10:10:00,13.2,13.21,13.14,13.16,743000.0,10.186,10.1938,10.1397,10.1552,743000.0
2009-08-17 10:20:00,13.15,13.16,13.13,13.16,344600.0,10.1475,10.1552,10.132,10.1552,344600.0
2009-08-17 10:30:00,13.15,13.22,13.15,13.17,563400.0,10.1475,10.2015,10.1475,10.1629,563400.0
2009-08-17 10:40:00,13.16,13.24,13.14,13.14,594300.0,10.1552,10.2169,10.1397,10.1397,594300.0
2009-08-17 10:50:00,13.14,13.17,13.11,13.13,324000.0,10.1397,10.1629,10.1166,10.132,324000.0
2009-08-17 11:00:00,13.13,13.14,13.05,13.08,690700.0,10.132,10.1397,10.0703,10.0934,690700.0
2009-08-17 11:10:00,13.09,13.1,13.01,13.03,987000.0,10.1012,10.1089,10.0394,10.0549,987000.0
2009-08-17 11:20:00,13.03,13.15,13.02,13.14,434100.0,10.0549,10.1475,10.0471,10.1397,434100.0
2009-08-17 11:30:00,13.13,13.14,13.09,13.09,282700.0,10.132,10.1397,10.1012,10.1012,282700.0
2009-08-17 11:40:00,13.1,13.12,13.09,13.11,244000.0,10.1089,10.1243,10.1012,10.1166,244000.0
2009-08-17 11:50:00,13.11,13.15,13.09,13.12,669300.0,10.1166,10.1475,10.1012,10.1243,669300.0
2009-08-17 12:00:00,13.13,13.14,13.09,13.1,361000.0,10.132,10.1397,10.1012,10.1089,361000.0
2009-08-17 12:10:00,13.11,13.13,13.09,13.13,241300.0,10.1166,10.132,10.1012,10.132,241300.0
2009-08-17 12:20:00,13.13,13.17,13.12,13.17,279700.0,10.132,10.1629,10.1243,10.1629,279700.0
2009-08-17 12:30:00,13.17,13.19,13.14,13.15,207600.0,10.1629,10.1783,10.1397,10.1475,207600.0
2009-08-17 12:40:00,13.15,13.17,13.13,13.15,198200.0,10.1475,10.1629,10.132,10.1475,198200.0
2009-08-17 12:50:00,13.15,13.16,13.13,13.14,178800.0,10.1475,10.1552,10.132,10.1397,178800.0
2009-08-17 13:00:00,13.14,13.14,13.07,13.1,361700.0,10.1397,10.1397,10.0857,10.1089,361700.0
2009-08-17 13:10:00,13.1,13.13,13.09,13.13,189600.0,10.1089,10.132,10.1012,10.132,189600.0
2009-08-17 13:20:00,13.12,13.15,13.11,13.15,126300.0,10.1243,10.1475,10.1166,10.1475,126300.0
2009-08-17 13:30:00,13.14,13.17,13.11,13.15,303500.0,10.1397,10.1629,10.1166,10.1475,303500.0
2009-08-17 13:40:00,13.15,13.18,13.12,13.16,219200.0,10.1475,10.1706,10.1243,10.1552,219200.0
2009-08-17 13:50:00,13.16,13.22,13.16,13.21,287900.0,10.1552,10.2015,10.1552,10.1938,287900.0
2009-08-17 14:00:00,13.21,13.23,13.18,13.2,297000.0,10.1938,10.2092,10.1706,10.186,297000.0
2009-08-17 14:10:00,13.2,13.21,13.18,13.2,137100.0,10.186,10.1938,10.1706,10.186,137100.0
2009-08-17 14:20:00,13.19,13.21,13.18,13.2,212100.0,10.1783,10.1938,10.1706,10.186,212100.0
2009-08-17 14:30:00,13.2,13.2,13.19,13.2,77600.0,10.186,10.186,10.1783,10.186,77600.0
2009-08-17 14:40:00,13.2,13.2,13.15,13.15,253700.0,10.186,10.186,10.1475,10.1475,253700.0
2009-08-17 14:50:00,13.16,13.16,13.13,13.15,416800.0,10.1552,10.1552,10.132,10.1475,416800.0
2009-08-17 15:00:00,13.15,13.18,13.15,13.17,375800.0,10.1475,10.1706,10.1475,10.1629,375800.0
2009-08-17 15:10:00,13.17,13.17,13.11,13.12,357600.0,10.1629,10.1629,10.1166,10.1243,357600.0
2009-08-17 15:20:00,13.12,13.13,13.09,13.1,435900.0,10.1243,10.132,10.1012,10.1089,435900.0
2009-08-17 15:30:00,13.1,13.13,13.1,13.12,283500.0,10.1089,10.132,10.1089,10.1243,283500.0
2009-08-17 15:40:00,13.12,13.14,13.09,13.13,658600.0,10.1243,10.1397,10.1012,10.132,658600.0
2009-08-17 15:50:00,13.12,13.16,13.1,13.14,1200800.0,10.1243,10.1552,10.1089,10.1397,1200800.0
2009-08-18 09:30:00,13.2,13.4,13.17,13.37,1085400.0,10.186,10.3404,10.1629,10.3172,1085400.0
2009-08-18 09:40:00,13.37,13.38,13.25,13.28,567600.0,10.3172,10.3249,10.2246,10.2478,567600.0
2009-08-18 09:50:00,13.28,13.34,13.27,13.29,563100.0,10.2478,10.2941,10.2401,10.2555,563100.0
2009-08-18 10:00:00,13.29,13.4,13.29,13.34,561600.0,10.2555,10.3404,10.2555,10.2941,561600.0
2009-08-18 10:10:00,13.35,13.37,13.29,13.32,475300.0,10.3018,10.3172,10.2555,10.2786,475300.0
2009-08-18 10:20:00,13.32,13.34,13.26,13.27,697800.0,10.2786,10.2941,10.2323,10.2401,697800.0
2009-08-18 10:30:00,13.27,13.3,13.25,13.3,500300.0,10.2401,10.2632,10.2246,10.2632,500300.0
2009-08-18 10:40:00,13.29,13.3,13.25,13.26,202800.0,10.2555,10.2632,10.2246,10.2323,202800.0
2009-08-18 10:50:00,13.26,13.27,13.22,13.24,306500.0,10.2323,10.2401,10.2015,10.2169,306500.0
2009-08-18 11:00:00,13.24,13.29,13.23,13.27,405100.0,10.2169,10.2555,10.2092,10.2401,405100.0
2009-08-18 11:10:00,13.26,13.27,13.23,13.23,376500.0,10.2323,10.2401,10.2092,10.2092,376500.0
2009-08-18 11:20:00,13.24,13.29,13.22,13.28,469400.0,10.2169,10.2555,10.2015,10.2478,469400.0
2009-08-18 11:30:00,13.28,13.31,13.27,13.29,380700.0,10.2478,10.2709,10.2401,10.2555,380700.0
2009-08-18 11:40:00,13.28,13.29,13.27,13.28,254200.0,10.2478,10.2555,10.2401,10.2478,254200.0
2009-08-18 11:50:00,13.29,13.34,13.27,13.33,348700.0,10.2555,10.2941,10.2401,10.2864,348700.0
2009-08-18 12:00:00,13.34,13.35,13.33,13.33,184700.0,10.2941,10.3018,10.2864,10.2864,184700.0
2009-08-18 12:10:00,13.34,13.35,13.32,13.33,285000.0,10.2941,10.3018,10.2786,10.2864,285000.0
2009-08-18 12:20:00,13.33,13.35,13.33,13.34,143600.0,10.2864,10.3018,10.2864,10.2941,143600.0
2009-08-18 12:30:00,13.33,13.34,13.29,13.3,175400.0,10.2864,10.2941,10.2555,10.2632,175400.0
2009-08-18 12:40:00,13.3,13.33,13.29,13.32,154200.0,10.2632,10.2864,10.2555,10.2786,154200.0
2009-08-18 12:50:00,13.32,13.32,13.29,13.31,154100.0,10.2786,10.2786,10.2555,10.2709,154100.0
2009-08-18 13:00:00,13.31,13.35,13.3,13.34,181600.0,10.2709,10.3018,10.2632,10.2941,181600.0
2009-08-18 13:10:00,13.34,13.34,13.31,13.32,319000.0,10.2941,10.2941,10.2709,10.2786,319000.0
2009-08-18 13:20:00,13.32,13.35,13.31,13.35,193400.0,10.2786,10.3018,10.2709,10.3018,193400.0
2009-08-18 13:30:00,13.35,13.36,13.31,13.32,353000.0,10.3018,10.3095,10.2709,10.2786,353000.0
2009-08-18 13:40:00,13.32,13.33,13.31,13.31,196200.0,10.2786,10.2864,10.2709,10.2709,196200.0
2009-08-18 13:50:00,13.32,13.34,13.31,13.34,201000.0,10.2786,10.2941,10.2709,10.2941,201000.0
2009-08-18 14:00:00,13.34,13.37,13.33,13.35,240700.0,10.2941,10.3172,10.2864,10.3018,240700.0
2009-08-18 14:10:00,13.36,13.37,13.35,13.36,230800.0,10.3095,10.3172,10.3018,10.3095,230800.0
2009-08-18 14:20:00,13.36,13.37,13.35,13.37,302900.0,10.3095,10.3172,10.3018,10.3172,302900.0
2009-08-18 14:30:00,13.37,13.38,13.35,13.37,419400.0,10.3172,10.3249,10.3018,10.3172,419400.0
2009-08-18 14:40:00,13.37,13.39,13.36,13.39,275100.0,10.3172,10.3327,10.3095,10.3327,275100.0
2009-08-18 14:50:00,13.39,13.39,13.37,13.38,150500.0,10.3327,10.3327,10.3172,10.3249,150500.0
2009-08-18 15:00:00,13.37,13.39,13.37,13.38,288700.0,10.3172,10.3327,10.3172,10.3249,288700.0
2009-08-18 15:10:00,13.38,13.39,13.37,13.38,298000.0,10.3249,10.3327,10.3172,10.3249,298000.0
2009-08-18 15:20:00,13.39,13.39,13.36,13.36,490900.0,10.3327,10.3327,10.3095,10.3095,490900.0
2009-08-18 15:30:00,13.36,13.38,13.34,13.35,355000.0,10.3095,10.3249,10.2941,10.3018,355000.0
2009-08-18 15:40:00,13.35,13.36,13.34,13.35,291400.0,10.3018,10.3095,10.2941,10.3018,291400.0
2009-08-18 15:50:00,13.35,13.38,13.33,13.34,1200000.0,10.3018,10.3249,10.2864,10.2941,1200000.0
2009-08-19 09:30:00,13.17,13.29,13.13,13.22,1244100.0,10.1629,10.2555,10.132,10.2015,1244100.0
2009-08-19 09:40:00,13.23,13.35,13.19,13.27,905800.0,10.2092,10.3018,10.1783,10.2401,905800.0
2009-08-19 09:50:00,13.26,13.33,13.25,13.25,628200.0,10.2323,10.2864,10.2246,10.2246,628200.0
2009-08-19 10:00:00,13.26,13.38,13.26,13.34,759900.0,10.2323,10.3249,10.2323,10.2941,759900.0
2009-08-19 10:10:00,13.34,13.35,13.21,13.24,1238500.0,10.2941,10.3018,10.1938,10.2169,1238500.0
2009-08-19 10:20:00,13.24,13.28,13.22,13.28,756100.0,10.2169,10.2478,10.2015,10.2478,756100.0
2009-08-19 10:30:00,13.28,13.32,13.25,13.3,838700.0,10.2478,10.2786,10.2246,10.2632,838700.0
2009-08-19 10:40:00,13.3,13.34,13.27,13.3,791900.0,10.2632,10.2941,10.2401,10.2632,791900.0
2009-08-19 10:50:00,13.3,13.31,13.25,13.28,453600.0,10.2632,10.2709,10.2246,10.2478,453600.0
2009-08-19 11:00:00,13.28,13.29,13.26,13.27,376200.0,10.2478,10.2555,10.2323,10.2401,376200.0
2009-08-19 11:10:00,13.27,13.28,13.24,13.25,217700.0,10.2401,10.2478,10.2169,10.2246,217700.0
2009-08-19 11:20:00,13.26,13.26,13.23,13.26,278600.0,10.2323,10.2323,10.2092,10.2323,278600.0
2009-08-19 11:30:00,13.26,13.29,13.25,13.27,444900.0,10.2323,10.2555,10.2246,10.2401,444900.0
2009-08-19 11:40:00,13.27,13.28,13.25,13.28,417000.0,10.2401,10.2478,10.2246,10.2478,417000.0
2009-08-19 11:50:00,13.28,13.33,13.27,13.31,451100.0,10.2478,10.2864,10.2401,10.2709,451100.0
2009-08-19 12:00:00,13.31,13.37,13.3,13.36,374800.0,10.2709,10.3172,10.2632,10.3095,374800.0
2009-08-19 12:10:00,13.36,13.38,13.32,13.33,473400.0,10.3095,10.3249,10.2786,10.2864,473400.0
2009-08-19 12:20:00,13.33,13.36,13.32,13.33,280200.0,10.2864,10.3095,10.2786,10.2864,280200.0
2009-08-19 12:30:00,13.33,13.36,13.31,13.36,300400.0,10.2864,10.3095,10.2709,10.3095,300400.0
2009-08-19 12:40:00,13.36,13.36,13.32,13.35,215900.0,10.3095,10.3095,10.2786,10.3018,215900.0
2009-08-19 12:50:00,13.35,13.38,13.34,13.37,406600.0,10.3018,10.3249,10.2941,10.3172,406600.0
2009-08-19 13:00:00,13.37,13.37,13.32,13.33,452900.0,10.3172,10.3172,10.2786,10.2864,452900.0
2009-08-19 13:10:00,13.34,13.34,13.33,13.33,115000.0,10.2941,10.2941,10.2864,10.2864,115000.0
2009-08-19 13:20:00,13.34,13.34,13.31,13.33,182300.0,10.2941,10.2941,10.2709,10.2864,182300.0
2009-08-19 13:30:00,13.32,13.34,13.32,13.34,67400.0,10.2786,10.2941,10.2786,10.2941,67400.0
2009-08-19 13:40:00,13.34,13.37,13.33,13.37,254200.0,10.2941,10.3172,10.2864,10.3172,254200.0
2009-08-19 13:50:00,13.37,13.39,13.36,13.39,227900.0,10.3172,10.3327,10.3095,10.3327,227900.0
2009-08-19 14:00:00,13.39,13.39,13.35,13.35,402400.0,10.3327,10.3327,10.3018,10.3018,402400.0
2009-08-19 14:10:00,13.35,13.37,13.35,13.36,97300.0,10.3018,10.3172,10.3018,10.3095,97300.0
2009-08-19 14:20:00,13.35,13.36,13.31,13.31,321600.0,10.3018,10.3095,10.2709,10.2709,321600.0
2009-08-19 14:30:00,13.32,13.32,13.27,13.28,259400.0,10.2786,10.2786,10.2401,10.2478,259400.0
2009-08-19 14:40:00,13.28,13.31,13.27,13.28,272200.0,10.2478,10.2709,10.2401,10.2478,272200.0
2009-08-19 14:50:00,13.29,13.31,13.26,13.31,554200.0,10.2555,10.2709,10.2323,10.2709,554200.0
2009-08-19 15:00:00,13.32,13.32,13.27,13.29,375100.0,10.2786,10.2786,10.2401,10.2555,375100.0
2009-08-19 15:10:00,13.29,13.29,13.25,13.26,648800.0,10.2555,10.2555,10.2246,10.2323,648800.0
2009-08-19 15:20:00,13.27,13.28,13.24,13.26,535800.0,10.2401,10.2478,10.2169,10.2323,535800.0
2009-08-19 15:30:00,13.26,13.3,13.25,13.3,462000.0,10.2323,10.2632,10.2246,10.2632,462000.0
2009-08-19 15:40:00,13.29,13.3,13.26,13.28,574800.0,10.2555,10.2632,10.2323,10.2478,574800.0
2009-08-19 15:50:00,13.27,13.31,13.27,13.31,1234400.0,10.2401,10.2709,10.2401,10.2709,1234400.0
2009-08-20 09:30:00,13.33,13.45,13.26,13.44,626300.0,10.2864,10.379,10.2323,10.3712,626300.0
2009-08-20 09:40:00,13.44,13.48,13.4,13.45,504200.0,10.3712,10.4021,10.3404,10.379,504200.0
2009-08-20 09:50:00,13.45,13.49,13.42,13.49,416100.0,10.379,10.4098,10.3558,10.4098,416100.0
2009-08-20 10:00:00,13.49,13.5,13.37,13.39,381500.0,10.4098,10.4175,10.3172,10.3327,381500.0
2009-08-20 10:10:00,13.38,13.39,13.35,13.36,345800.0,10.3249,10.3327,10.3018,10.3095,345800.0
2009-08-20 10:20:00,13.36,13.41,13.35,13.41,948300.0,10.3095,10.3481,10.3018,10.3481,948300.0
2009-08-20 10:30:00,13.41,13.43,13.39,13.42,329300.0,10.3481,10.3635,10.3327,10.3558,329300.0
2009-08-20 10:40:00,13.41,13.45,13.4,13.41,240200.0,10.3481,10.379,10.3404,10.3481,240200.0
2009-08-20 10:50:00,13.41,13.41,13.37,13.38,169900.0,10.3481,10.3481,10.3172,10.3249,169900.0
2009-08-20 11:00:00,13.38,13.38,13.34,13.37,360300.0,10.3249,10.3249,10.2941,10.3172,360300.0
2009-08-20 11:10:00,13.37,13.39,13.36,13.39,111300.0,10.3172,10.3327,10.3095,10.3327,111300.0
2009-08-20 11:20:00,13.38,13.39,13.36,13.37,123700.0,10.3249,10.3327,10.3095,10.3172,123700.0
2009-08-20 11:30:00,13.37,13.39,13.35,13.36,296600.0,10.3172,10.3327,10.3018,10.3095,296600.0
2009-08-20 11:40:00,13.36,13.36,13.35,13.36,26900.0,10.3095,10.3095,10.3018,10.3095,26900.0
2009-08-20 11:50:00,13.36,13.39,13.36,13.38,148900.0,10.3095,10.3327,10.3095,10.3249,148900.0
2009-08-20 12:00:00,13.38,13.4,13.37,13.39,109700.0,10.3249,10.3404,10.3172,10.3327,109700.0
2009-08-20 12:10:00,13.39,13.39,13.37,13.37,58700.0,10.3327,10.3327,10.3172,10.3172,58700.0
2009-08-20 12:20:00,13.37,13.38,13.36,13.37,75300.0,10.3172,10.3249,10.3095,10.3172,75300.0
2009-08-20 12:30:00,13.37,13.38,13.36,13.37,89400.0,10.3172,10.3249,10.3095,10.3172,89400.0
2009-08-20 12:40:00,13.37,13.39,13.36,13.39,291200.0,10.3172,10.3327,10.3095,10.3327,291200.0
2009-08-20 12:50:00,13.39,13.39,13.36,13.36,192900.0,10.3327,10.3327,10.3095,10.3095,192900.0
2009-08-20 13:00:00,13.36,13.39,13.36,13.38,151900.0,10.3095,10.3327,10.3095,10.3249,151900.0
2009-08-20 13:10:00,13.37,13.39,13.37,13.39,107600.0,10.3172,10.3327,10.3172,10.3327,107600.0
2009-08-20 13:20:00,13.38,13.42,13.38,13.42,195800.0,10.3249,10.3558,10.3249,10.3558,195800.0
2009-08-20 13:30:00,13.41,13.43,13.41,13.41,96800.0,10.3481,10.3635,10.3481,10.3481,96800.0
2009-08-20 13:40:00,13.41,13.42,13.38,13.4,163400.0,10.3481,10.3558,10.3249,10.3404,163400.0
2009-08-20 13:50:00,13.39,13.4,13.39,13.39,20000.0,10.3327,10.3404,10.3327,10.3327,20000.0
2009-08-20 14:00:00,13.4,13.42,13.39,13.42,62800.0,10.3404,10.3558,10.3327,10.3558,62800.0
2009-08-20 14:10:00,13.41,13.43,13.4,13.43,149100.0,10.3481,10.3635,10.3404,10.3635,149100.0
2009-08-20 14:20:00,13.43,13.43,13.4,13.4,143800.0,10.3635,10.3635,10.3404,10.3404,143800.0
2009-08-20 14:30:00,13.41,13.41,13.38,13.41,260900.0,10.3481,10.3481,10.3249,10.3481,260900.0
2009-08-20 14:40:00,13.41,13.41,13.38,13.38,89800.0,10.3481,10.3481,10.3249,10.3249,89800.0
2009-08-20 14:50:00,13.38,13.39,13.36,13.36,171400.0,10.3249,10.3327,10.3095,10.3095,171400.0
2009-08-20 15:00:00,13.37,13.44,13.36,13.43,375500.0,10.3172,10.3712,10.3095,10.3635,375500.0
2009-08-20 15:10:00,13.44,13.44,13.42,13.43,185600.0,10.3712,10.3712,10.3558,10.3635,185600.0
2009-08-20 15:20:00,13.43,13.44,13.42,13.44,206900.0,10.3635,10.3712,10.3558,10.3712,206900.0
2009-08-20 15:30:00,13.44,13.47,13.43,13.46,244200.0,10.3712,10.3944,10.3635,10.3867,244200.0
2009-08-20 15:40:00,13.46,13.48,13.44,13.44,456100.0,10.3867,10.4021,10.3712,10.3712,456100.0
2009-08-20 15:50:00,13.45,13.47,13.43,13.46,1079000.0,10.379,10.3944,10.3635,10.3867,1079000.0
2009-08-21 09:30:00,13.58,13.58,13.38,13.46,2073900.0,10.4793,10.4793,10.3249,10.3867,2073900.0
2009-08-21 09:40:00,13.46,13.51,13.37,13.38,494400.0,10.3867,10.4253,10.3172,10.3249,494400.0
2009-08-21 09:50:00,13.38,13.39,13.32,13.39,564100.0,10.3249,10.3327,10.2786,10.3327,564100.0
2009-08-21 10:00:00,13.4,13.51,13.38,13.45,953800.0,10.3404,10.4253,10.3249,10.379,953800.0
2009-08-21 10:10:00,13.46,13.58,13.44,13.51,688300.0,10.3867,10.4793,10.3712,10.4253,688300.0
2009-08-21 10:20:00,13.52,13.54,13.5,13.51,328300.0,10.433,10.4484,10.4175,10.4253,328300.0
2009-08-21 10:30:00,13.51,13.54,13.51,13.54,805400.0,10.4253,10.4484,10.4253,10.4484,805400.0
2009-08-21 10:40:00,13.54,13.58,13.54,13.55,411400.0,10.4484,10.4793,10.4484,10.4561,411400.0
2009-08-21 10:50:00,13.55,13.57,13.52,13.57,271100.0,10.4561,10.4716,10.433,10.4716,271100.0
2009-08-21 11:00:00,13.57,13.6,13.56,13.58,211800.0,10.4716,10.4947,10.4638,10.4793,211800.0
2009-08-21 11:10:00,13.59,13.62,13.58,13.62,175200.0,10.487,10.5101,10.4793,10.5101,175200.0
2009-08-21 11:20:00,13.62,13.65,13.61,13.64,124700.0,10.5101,10.5333,10.5024,10.5256,124700.0
2009-08-21 11:30:00,13.65,13.65,13.64,13.65,77500.0,10.5333,10.5333,10.5256,10.5333,77500.0
2009-08-21 11:40:00,13.65,13.65,13.62,13.62,207900.0,10.5333,10.5333,10.5101,10.5101,207900.0
2009-08-21 11:50:00,13.63,13.64,13.62,13.64,131200.0,10.5179,10.5256,10.5101,10.5256,131200.0
2009-08-21 12:00:00,13.64,13.64,13.63,13.64,176300.0,10.5256,10.5256,10.5179,10.5256,176300.0
2009-08-21 12:10:00,13.64,13.66,13.63,13.65,140200.0,10.5256,10.541,10.5179,10.5333,140200.0
2009-08-21 12:20:00,13.66,13.7,13.65,13.69,660300.0,10.541,10.5719,10.5333,10.5642,660300.0
2009-08-21 12:30:00,13.69,13.7,13.65,13.65,289500.0,10.5642,10.5719,10.5333,10.5333,289500.0
2009-08-21 12:40:00,13.66,13.69,13.65,13.66,265900.0,10.541,10.5642,10.5333,10.541,265900.0
2009-08-21 12:50:00,13.67,13.67,13.64,13.65,273900.0,10.5487,10.5487,10.5256,10.5333,273900.0
2009-08-21 13:00:00,13.66,13.66,13.62,13.62,170600.0,10.541,10.541,10.5101,10.5101,170600.0
2009-08-21 13:10:00,13.61,13.67,13.61,13.66,273700.0,10.5024,10.5487,10.5024,10.541,273700.0
2009-08-21 13:20:00,13.67,13.69,13.66,13.68,304900.0,10.5487,10.5642,10.541,10.5564,304900.0
2009-08-21 13:30:00,13.67,13.69,13.65,13.65,168700.0,10.5487,10.5642,10.5333,10.5333,168700.0
2009-08-21 13:40:00,13.65,13.66,13.6,13.61,227900.0,10.5333,10.541,10.4947,10.5024,227900.0
2009-08-21 13:50:00,13.61,13.64,13.6,13.64,219000.0,10.5024,10.5256,10.4947,10.5256,219000.0
2009-08-21 14:00:00,13.64,13.67,13.59,13.65,424900.0,10.5256,10.5487,10.487,10.5333,424900.0
2009-08-21 14:10:00,13.65,13.68,13.64,13.64,202400.0,10.5333,10.5564,10.5256,10.5256,202400.0
2009-08-21 14:20:00,13.64,13.66,13.62,13.66,161500.0,10.5256,10.541,10.5101,10.541,161500.0
2009-08-21 14:30:00,13.65,13.69,13.65,13.66,174600.0,10.5333,10.5642,10.5333,10.541,174600.0
2009-08-21 14:40:00,13.67,13.69,13.66,13.67,277800.0,10.5487,10.5642,10.541,10.5487,277800.0
2009-08-21 14:50:00,13.66,13.67,13.64,13.66,238800.0,10.541,10.5487,10.5256,10.541,238800.0
2009-08-21 15:00:00,13.66,13.7,13.66,13.69,177700.0,10.541,10.5719,10.541,10.5642,177700.0
2009-08-21 15:10:00,13.69,13.73,13.68,13.72,352800.0,10.5642,10.595,10.5564,10.5873,352800.0
2009-08-21 15:20:00,13.73,13.74,13.7,13.74,370900.0,10.595,10.6027,10.5719,10.6027,370900.0
2009-08-21 15:30:00,13.74,13.75,13.71,13.72,399100.0,10.6027,10.6105,10.5796,10.5873,399100.0
2009-08-21 15:40:00,13.72,13.75,13.71,13.72,635900.0,10.5873,10.6105,10.5796,10.5873,635900.0
2009-08-21 15:50:00,13.73,13.75,13.71,13.74,949300.0,10.595,10.6105,10.5796,10.6027,949300.0
2009-08-24 09:30:00,13.76,13.91,13.71,13.87,673000.0,10.6182,10.7339,10.5796,10.7031,673000.0
2009-08-24 09:40:00,13.87,13.89,13.75,13.81,508300.0,10.7031,10.7185,10.6105,10.6568,508300.0
2009-08-24 09:50:00,13.81,13.85,13.76,13.83,543700.0,10.6568,10.6876,10.6182,10.6722,543700.0
2009-08-24 10:00:00,13.83,13.97,13.83,13.97,761900.0,10.6722,10.7802,10.6722,10.7802,761900.0
2009-08-24 10:10:00,13.97,13.98,13.9,13.91,1185100.0,10.7802,10.7879,10.7262,10.7339,1185100.0
2009-08-24 10:20:00,13.92,13.92,13.87,13.88,396400.0,10.7416,10.7416,10.7031,10.7108,396400.0
2009-08-24 10:30:00,13.88,13.88,13.82,13.84,241900.0,10.7108,10.7108,10.6645,10.6799,241900.0
2009-08-24 10:40:00,13.84,13.87,13.83,13.86,337100.0,10.6799,10.7031,10.6722,10.6953,337100.0
2009-08-24 10:50:00,13.85,13.9,13.85,13.9,129700.0,10.6876,10.7262,10.6876,10.7262,129700.0
2009-08-24 11:00:00,13.9,13.9,13.87,13.9,327300.0,10.7262,10.7262,10.7031,10.7262,327300.0
2009-08-24 11:10:00,13.9,13.93,13.89,13.92,175300.0,10.7262,10.7494,10.7185,10.7416,175300.0
2009-08-24 11:20:00,13.92,13.92,13.89,13.89,142400.0,10.7416,10.7416,10.7185,10.7185,142400.0
2009-08-24 11:30:00,13.9,13.9,13.83,13.84,350000.0,10.7262,10.7262,10.6722,10.6799,350000.0
2009-08-24 11:40:00,13.84,13.86,13.82,13.85,137500.0,10.6799,10.6953,10.6645,10.6876,137500.0
2009-08-24 11:50:00,13.85,13.86,13.78,13.78,665500.0,10.6876,10.6953,10.6336,10.6336,665500.0
2009-08-24 12:00:00,13.78,13.78,13.74,13.77,427600.0,10.6336,10.6336,10.6027,10.6259,427600.0
2009-08-24 12:10:00,13.77,13.77,13.74,13.74,469300.0,10.6259,10.6259,10.6027,10.6027,469300.0
2009-08-24 12:20:00,13.74,13.75,13.74,13.75,108300.0,10.6027,10.6105,10.6027,10.6105,108300.0
2009-08-24 12:30:00,13.74,13.75,13.71,13.73,321500.0,10.6027,10.6105,10.5796,10.595,321500.0
2009-08-24 12:40:00,13.73,13.75,13.72,13.72,437700.0,10.595,10.6105,10.5873,10.5873,437700.0
2009-08-24 12:50:00,13.73,13.73,13.65,13.65,529300.0,10.595,10.595,10.5333,10.5333,529300.0
2009-08-24 13:00:00,13.66,13.66,13.57,13.57,725700.0,10.541,10.541,10.4716,10.4716,725700.0
2009-08-24 13:10:00,13.57,13.61,13.54,13.56,972300.0,10.4716,10.5024,10.4484,10.4638,972300.0
2009-08-24 13:20:00,13.56,13.57,13.49,13.5,1011500.0,10.4638,10.4716,10.4098,10.4175,1011500.0
2009-08-24 13:30:00,13.49,13.54,13.49,13.53,1367600.0,10.4098,10.4484,10.4098,10.4407,1367600.0
2009-08-24 13:40:00,13.54,13.54,13.5,13.52,955200.0,10.4484,10.4484,10.4175,10.433,955200.0
2009-08-24 13:50:00,13.52,13.53,13.51,13.53,354800.0,10.433,10.4407,10.4253,10.4407,354800.0
2009-08-24 14:00:00,13.53,13.53,13.52,13.53,90400.0,10.4407,10.4407,10.433,10.4407,90400.0
2009-08-24 14:10:00,13.53,13.54,13.52,13.54,278100.0,10.4407,10.4484,10.433,10.4484,278100.0
2009-08-24 14:20:00,13.54,13.54,13.5,13.51,597000.0,10.4484,10.4484,10.4175,10.4253,597000.0
2009-08-24 14:30:00,13.52,13.52,13.49,13.5,209300.0,10.433,10.433,10.4098,10.4175,209300.0
2009-08-24 14:40:00,13.5,13.51,13.49,13.5,229600.0,10.4175,10.4253,10.4098,10.4175,229600.0
2009-08-24 14:50:00,13.51,13.51,13.5,13.51,160100.0,10.4253,10.4253,10.4175,10.4253,160100.0
2009-08-24 15:00:00,13.5,13.51,13.47,13.47,566100.0,10.4175,10.4253,10.3944,10.3944,566100.0
2009-08-24 15:10:00,13.47,13.5,13.46,13.48,395300.0,10.3944,10.4175,10.3867,10.4021,395300.0
2009-08-24 15:20:00,13.48,13.51,13.47,13.51,449300.0,10.4021,10.4253,10.3944,10.4253,449300.0
2009-08-24 15:30:00,13.51,13.51,13.47,13.48,1089600.0,10.4253,10.4253,10.3944,10.4021,1089600.0
2009-08-24 15:40:00,13.48,13.49,13.41,13.43,1003400.0,10.4021,10.4098,10.3481,10.3635,1003400.0
2009-08-24 15:50:00,13.42,13.48,13.41,13.48,1656100.0,10.3558,10.4021,10.3481,10.4021,1656100.0
2009-08-25 09:30:00,13.51,13.61,13.46,13.5,1068900.0,10.4253,10.5024,10.3867,10.4175,1068900.0
2009-08-25 09:40:00,13.5,13.56,13.44,13.46,631400.0,10.4175,10.4638,10.3712,10.3867,631400.0
2009-08-25 09:50:00,13.46,13.55,13.45,13.5,632400.0,10.3867,10.4561,10.379,10.4175,632400.0
2009-08-25 10:00:00,13.5,13.57,13.45,13.47,1053200.0,10.4175,10.4716,10.379,10.3944,1053200.0
2009-08-25 10:10:00,13.48,13.49,13.33,13.35,1089600.0,10.4021,10.4098,10.2864,10.3018,1089600.0
2009-08-25 10:20:00,13.35,13.39,13.3,13.3,965900.0,10.3018,10.3327,10.2632,10.2632,965900.0
2009-08-25 10:30:00,13.3,13.42,13.28,13.39,652800.0,10.2632,10.3558,10.2478,10.3327,652800.0
2009-08-25 10:40:00,13.39,13.43,13.37,13.38,314000.0,10.3327,10.3635,10.3172,10.3249,314000.0
2009-08-25 10:50:00,13.37,13.4,13.34,13.35,286600.0,10.3172,10.3404,10.2941,10.3018,286600.0
2009-08-25 11:00:00,13.35,13.36,13.33,13.34,348400.0,10.3018,10.3095,10.2864,10.2941,348400.0
2009-08-25 11:10:00,13.34,13.34,13.32,13.33,265800.0,10.2941,10.2941,10.2786,10.2864,265800.0
2009-08-25 11:20:00,13.34,13.34,13.3,13.31,728700.0,10.2941,10.2941,10.2632,10.2709,728700.0
2009-08-25 11:30:00,13.31,13.34,13.3,13.33,461800.0,10.2709,10.2941,10.2632,10.2864,461800.0
2009-08-25 11:40:00,13.34,13.36,13.33,13.33,493700.0,10.2941,10.3095,10.2864,10.2864,493700.0
2009-08-25 11:50:00,13.33,13.34,13.33,13.34,106200.0,10.2864,10.2941,10.2864,10.2941,106200.0
2009-08-25 12:00:00,13.34,13.34,13.33,13.34,166000.0,10.2941,10.2941,10.2864,10.2941,166000.0
2009-08-25 12:10:00,13.34,13.4,13.33,13.4,374000.0,10.2941,10.3404,10.2864,10.3404,374000.0
2009-08-25 12:20:00,13.4,13.43,13.39,13.39,883800.0,10.3404,10.3635,10.3327,10.3327,883800.0
2009-08-25 12:30:00,13.4,13.44,13.37,13.38,859100.0,10.3404,10.3712,10.3172,10.3249,859100.0
2009-08-25 12:40:00,13.38,13.38,13.35,13.35,181000.0,10.3249,10.3249,10.3018,10.3018,181000.0
2009-08-25 12:50:00,13.35,13.35,13.29,13.3,294000.0,10.3018,10.3018,10.2555,10.2632,294000.0
2009-08-25 13:00:00,13.3,13.32,13.29,13.32,370200.0,10.2632,10.2786,10.2555,10.2786,370200.0
2009-08-25 13:10:00,13.32,13.32,13.29,13.29,183800.0,10.2786,10.2786,10.2555,10.2555,183800.0
2009-08-25 13:20:00,13.3,13.3,13.22,13.22,859900.0,10.2632,10.2632,10.2015,10.2015,859900.0
2009-08-25 13:30:00,13.23,13.26,13.21,13.25,511800.0,10.2092,10.2323,10.1938,10.2246,511800.0
2009-08-25 13:40:00,13.25,13.25,13.23,13.23,313700.0,10.2246,10.2246,10.2092,10.2092,313700.0
2009-08-25 13:50:00,13.23,13.24,13.2,13.21,329300.0,10.2092,10.2169,10.186,10.1938,329300.0
2009-08-25 14:00:00,13.2,13.24,13.2,13.23,587700.0,10.186,10.2169,10.186,10.2092,587700.0
2009-08-25 14:10:00,13.23,13.26,13.21,13.26,280600.0,10.2092,10.2323,10.1938,10.2323,280600.0
2009-08-25 14:20:00,13.26,13.27,13.21,13.22,296100.0,10.2323,10.2401,10.1938,10.2015,296100.0
2009-08-25 14:30:00,13.21,13.23,13.2,13.21,273200.0,10.1938,10.2092,10.186,10.1938,273200.0
2009-08-25 14:40:00,13.21,13.21,13.19,13.21,377300.0,10.1938,10.1938,10.1783,10.1938,377300.0
2009-08-25 14:50:00,13.21,13.24,13.2,13.24,184400.0,10.1938,10.2169,10.186,10.2169,184400.0
2009-08-25 15:00:00,13.24,13.25,13.21,13.23,567900.0,10.2169,10.2246,10.1938,10.2092,567900.0
2009-08-25 15:10:00,13.23,13.23,13.22,13.23,104500.0,10.2092,10.2092,10.2015,10.2092,104500.0
2009-08-25 15:20:00,13.23,13.27,13.21,13.26,673300.0,10.2092,10.2401,10.1938,10.2323,673300.0
2009-08-25 15:30:00,13.26,13.26,13.2,13.23,654400.0,10.2323,10.2323,10.186,10.2092,654400.0
2009-08-25 15:40:00,13.22,13.25,13.2,13.21,657100.0,10.2015,10.2246,10.186,10.1938,657100.0
2009-08-25 15:50:00,13.2,13.27,13.2,13.25,1359800.0,10.186,10.2401,10.186,10.2246,1359800.0
2009-08-26 09:30:00,13.23,13.33,13.21,13.27,1311800.0,10.2092,10.2864,10.1938,10.2401,1311800.0
2009-08-26 09:40:00,13.27,13.28,13.22,13.24,1786200.0,10.2401,10.2478,10.2015,10.2169,1786200.0
2009-08-26 09:50:00,13.24,13.33,13.21,13.32,1040600.0,10.2169,10.2864,10.1938,10.2786,1040600.0
2009-08-26 10:00:00,13.32,13.37,13.26,13.32,1262800.0,10.2786,10.3172,10.2323,10.2786,1262800.0
2009-08-26 10:10:00,13.33,13.4,13.3,13.37,1153000.0,10.2864,10.3404,10.2632,10.3172,1153000.0
2009-08-26 10:20:00,13.37,13.39,13.31,13.33,420800.0,10.3172,10.3327,10.2709,10.2864,420800.0
2009-08-26 10:30:00,13.33,13.43,13.31,13.41,660900.0,10.2864,10.3635,10.2709,10.3481,660900.0
2009-08-26 10:40:00,13.41,13.42,13.37,13.38,367300.0,10.3481,10.3558,10.3172,10.3249,367300.0
2009-08-26 10:50:00,13.38,13.4,13.34,13.36,360200.0,10.3249,10.3404,10.2941,10.3095,360200.0
2009-08-26 11:00:00,13.36,13.37,13.29,13.31,688700.0,10.3095,10.3172,10.2555,10.2709,688700.0
2009-08-26 11:10:00,13.31,13.31,13.25,13.28,593600.0,10.2709,10.2709,10.2246,10.2478,593600.0
2009-08-26 11:20:00,13.28,13.28,13.23,13.24,373700.0,10.2478,10.2478,10.2092,10.2169,373700.0
2009-08-26 11:30:00,13.24,13.25,13.18,13.2,499700.0,10.2169,10.2246,10.1706,10.186,499700.0
2009-08-26 11:40:00,13.19,13.22,13.19,13.22,150400.0,10.1783,10.2015,10.1783,10.2015,150400.0
2009-08-26 11:50:00,13.22,13.24,13.18,13.18,340300.0,10.2015,10.2169,10.1706,10.1706,340300.0
2009-08-26 12:00:00,13.18,13.19,13.16,13.18,235300.0,10.1706,10.1783,10.1552,10.1706,235300.0
2009-08-26 12:10:00,13.17,13.23,13.17,13.23,312100.0,10.1629,10.2092,10.1629,10.2092,312100.0
2009-08-26 12:20:00,13.23,13.23,13.2,13.21,260400.0,10.2092,10.2092,10.186,10.1938,260400.0
2009-08-26 12:30:00,13.2,13.21,13.2,13.21,339000.0,10.186,10.1938,10.186,10.1938,339000.0
2009-08-26 12:40:00,13.2,13.21,13.2,13.21,46300.0,10.186,10.1938,10.186,10.1938,46300.0
2009-08-26 12:50:00,13.2,13.21,13.2,13.21,67000.0,10.186,10.1938,10.186,10.1938,67000.0
2009-08-26 13:00:00,13.21,13.23,13.2,13.22,254200.0,10.1938,10.2092,10.186,10.2015,254200.0
2009-08-26 13:10:00,13.23,13.23,13.22,13.23,146600.0,10.2092,10.2092,10.2015,10.2092,146600.0
2009-08-26 13:20:00,13.23,13.25,13.22,13.25,260700.0,10.2092,10.2246,10.2015,10.2246,260700.0
2009-08-26 13:30:00,13.25,13.27,13.24,13.24,445200.0,10.2246,10.2401,10.2169,10.2169,445200.0
2009-08-26 13:40:00,13.25,13.26,13.24,13.25,144500.0,10.2246,10.2323,10.2169,10.2246,144500.0
2009-08-26 13:50:00,13.25,13.26,13.24,13.25,631000.0,10.2246,10.2323,10.2169,10.2246,631000.0
2009-08-26 14:00:00,13.25,13.27,13.25,13.26,500900.0,10.2246,10.2401,10.2246,10.2323,500900.0
2009-08-26 14:10:00,13.26,13.26,13.22,13.25,407400.0,10.2323,10.2323,10.2015,10.2246,407400.0
2009-08-26 14:20:00,13.25,13.26,13.23,13.25,353200.0,10.2246,10.2323,10.2092,10.2246,353200.0
2009-08-26 14:30:00,13.25,13.25,13.24,13.25,466800.0,10.2246,10.2246,10.2169,10.2246,466800.0
2009-08-26 14:40:00,13.25,13.3,13.24,13.3,1175500.0,10.2246,10.2632,10.2169,10.2632,1175500.0
2009-08-26 14:50:00,13.3,13.3,13.25,13.28,626800.0,10.2632,10.2632,10.2246,10.2478,626800.0
2009-08-26 15:00:00,13.27,13.27,13.25,13.26,380000.0,10.2401,10.2401,10.2246,10.2323,380000.0
2009-08-26 15:10:00,13.25,13.27,13.25,13.27,477200.0,10.2246,10.2401,10.2246,10.2401,477200.0
2009-08-26 15:20:00,13.27,13.28,13.26,13.27,431200.0,10.2401,10.2478,10.2323,10.2401,431200.0
2009-08-26 15:30:00,13.27,13.29,13.24,13.29,890700.0,10.2401,10.2555,10.2169,10.2555,890700.0
2009-08-26 15:40:00,13.29,13.29,13.26,13.29,1225100.0,10.2555,10.2555,10.2323,10.2555,1225100.0
2009-08-26 15:50:00,13.29,13.32,13.28,13.31,1583600.0,10.2555,10.2786,10.2478,10.2709,1583600.0
2009-08-27 09:30:00,13.25,13.3,13.2,13.24,945400.0,10.2246,10.2632,10.186,10.2169,945400.0
2009-08-27 09:40:00,13.24,13.27,13.22,13.25,901300.0,10.2169,10.2401,10.2015,10.2246,901300.0
2009-08-27 09:50:00,13.25,13.26,13.2,13.22,673900.0,10.2246,10.2323,10.186,10.2015,673900.0
2009-08-27 10:00:00,13.21,13.22,13.17,13.17,883100.0,10.1938,10.2015,10.1629,10.1629,883100.0
2009-08-27 10:10:00,13.17,13.21,13.17,13.19,535200.0,10.1629,10.1938,10.1629,10.1783,535200.0
2009-08-27 10:20:00,13.19,13.21,13.17,13.18,538000.0,10.1783,10.1938,10.1629,10.1706,538000.0
2009-08-27 10:30:00,13.17,13.19,13.14,13.15,461900.0,10.1629,10.1783,10.1397,10.1475,461900.0
2009-08-27 10:40:00,13.14,13.19,13.13,13.18,611700.0,10.1397,10.1783,10.132,10.1706,611700.0
2009-08-27 10:50:00,13.18,13.18,13.12,13.14,442400.0,10.1706,10.1706,10.1243,10.1397,442400.0
2009-08-27 11:00:00,13.13,13.18,13.12,13.18,730700.0,10.132,10.1706,10.1243,10.1706,730700.0
2009-08-27 11:10:00,13.18,13.18,13.16,13.18,354800.0,10.1706,10.1706,10.1552,10.1706,354800.0
2009-08-27 11:20:00,13.17,13.19,13.16,13.18,233300.0,10.1629,10.1783,10.1552,10.1706,233300.0
2009-08-27 11:30:00,13.18,13.18,13.15,13.15,111200.0,10.1706,10.1706,10.1475,10.1475,111200.0
2009-08-27 11:40:00,13.15,13.18,13.15,13.18,330700.0,10.1475,10.1706,10.1475,10.1706,330700.0
2009-08-27 11:50:00,13.18,13.2,13.17,13.2,406600.0,10.1706,10.186,10.1629,10.186,406600.0
2009-08-27 12:00:00,13.2,13.21,13.19,13.21,216200.0,10.186,10.1938,10.1783,10.1938,216200.0
2009-08-27 12:10:00,13.21,13.21,13.19,13.2,241400.0,10.1938,10.1938,10.1783,10.186,241400.0
2009-08-27 12:20:00,13.21,13.22,13.19,13.21,327800.0,10.1938,10.2015,10.1783,10.1938,327800.0
2009-08-27 12:30:00,13.22,13.22,13.18,13.19,201000.0,10.2015,10.2015,10.1706,10.1783,201000.0
2009-08-27 12:40:00,13.2,13.21,13.19,13.19,96300.0,10.186,10.1938,10.1783,10.1783,96300.0
2009-08-27 12:50:00,13.2,13.21,13.19,13.21,521900.0,10.186,10.1938,10.1783,10.1938,521900.0
2009-08-27 13:00:00,13.21,13.22,13.19,13.19,219000.0,10.1938,10.2015,10.1783,10.1783,219000.0
2009-08-27 13:10:00,13.19,13.19,13.17,13.18,167500.0,10.1783,10.1783,10.1629,10.1706,167500.0
2009-08-27 13:20:00,13.18,13.2,13.17,13.2,304700.0,10.1706,10.186,10.1629,10.186,304700.0
2009-08-27 13:30:00,13.19,13.23,13.19,13.21,495500.0,10.1783,10.2092,10.1783,10.1938,495500.0
2009-08-27 13:40:00,13.22,13.23,13.2,13.23,849600.0,10.2015,10.2092,10.186,10.2092,849600.0
2009-08-27 13:50:00,13.23,13.26,13.22,13.24,634700.0,10.2092,10.2323,10.2015,10.2169,634700.0
2009-08-27 14:00:00,13.24,13.27,13.23,13.27,346800.0,10.2169,10.2401,10.2092,10.2401,346800.0
2009-08-27 14:10:00,13.27,13.28,13.25,13.25,184100.0,10.2401,10.2478,10.2246,10.2246,184100.0
2009-08-27 14:20:00,13.26,13.27,13.24,13.25,212900.0,10.2323,10.2401,10.2169,10.2246,212900.0
2009-08-27 14:30:00,13.26,13.29,13.25,13.29,397000.0,10.2323,10.2555,10.2246,10.2555,397000.0
2009-08-27 14:40:00,13.29,13.35,13.27,13.32,1290600.0,10.2555,10.3018,10.2401,10.2786,1290600.0
2009-08-27 14:50:00,13.32,13.35,13.28,13.29,670900.0,10.2786,10.3018,10.2478,10.2555,670900.0
2009-08-27 15:00:00,13.29,13.3,13.27,13.29,495500.0,10.2555,10.2632,10.2401,10.2555,495500.0
2009-08-27 15:10:00,13.29,13.31,13.26,13.28,539600.0,10.2555,10.2709,10.2323,10.2478,539600.0
2009-08-27 15:20:00,13.29,13.31,13.25,13.28,770200.0,10.2555,10.2709,10.2246,10.2478,770200.0
2009-08-27 15:30:00,13.27,13.29,13.25,13.28,644400.0,10.2401,10.2555,10.2246,10.2478,644400.0
2009-08-27 15:40:00,13.28,13.3,13.25,13.29,1320100.0,10.2478,10.2632,10.2246,10.2555,1320100.0
2009-08-27 15:50:00,13.29,13.31,13.27,13.29,2045700.0,10.2555,10.2709,10.2401,10.2555,2045700.0
2009-08-28 09:30:00,13.56,13.67,13.51,13.64,2594500.0,10.4638,10.5487,10.4253,10.5256,2594500.0
2009-08-28 09:40:00,13.64,13.65,13.48,13.54,1331000.0,10.5256,10.5333,10.4021,10.4484,1331000.0
2009-08-28 09:50:00,13.54,13.57,13.44,13.45,1402900.0,10.4484,10.4716,10.3712,10.379,1402900.0
2009-08-28 10:00:00,13.45,13.49,13.38,13.42,1499800.0,10.379,10.4098,10.3249,10.3558,1499800.0
2009-08-28 10:10:00,13.43,13.43,13.35,13.37,1040600.0,10.3635,10.3635,10.3018,10.3172,1040600.0
2009-08-28 10:20:00,13.36,13.36,13.2,13.24,1174100.0,10.3095,10.3095,10.186,10.2169,1174100.0
2009-08-28 10:30:00,13.25,13.27,13.2,13.27,948900.0,10.2246,10.2401,10.186,10.2401,948900.0
2009-08-28 10:40:00,13.27,13.27,13.21,13.24,570800.0,10.2401,10.2401,10.1938,10.2169,570800.0
2009-08-28 10:50:00,13.24,13.29,13.24,13.28,749500.0,10.2169,10.2555,10.2169,10.2478,749500.0
2009-08-28 11:00:00,13.28,13.29,13.26,13.27,763400.0,10.2478,10.2555,10.2323,10.2401,763400.0
2009-08-28 11:10:00,13.27,13.27,13.23,13.26,425400.0,10.2401,10.2401,10.2092,10.2323,425400.0
2009-08-28 11:20:00,13.25,13.27,13.22,13.23,488800.0,10.2246,10.2401,10.2015,10.2092,488800.0
2009-08-28 11:30:00,13.22,13.25,13.22,13.24,217200.0,10.2015,10.2246,10.2015,10.2169,217200.0
2009-08-28 11:40:00,13.24,13.25,13.21,13.21,474400.0,10.2169,10.2246,10.1938,10.1938,474400.0
2009-08-28 11:50:00,13.22,13.22,13.16,13.22,716900.0,10.2015,10.2015,10.1552,10.2015,716900.0
2009-08-28 12:00:00,13.22,13.25,13.19,13.19,365100.0,10.2015,10.2246,10.1783,10.1783,365100.0
2009-08-28 12:10:00,13.2,13.2,13.16,13.17,273900.0,10.186,10.186,10.1552,10.1629,273900.0
2009-08-28 12:20:00,13.16,13.19,13.14,13.15,510600.0,10.1552,10.1783,10.1397,10.1475,510600.0
2009-08-28 12:30:00,13.15,13.17,13.13,13.16,551500.0,10.1475,10.1629,10.132,10.1552,551500.0
2009-08-28 12:40:00,13.16,13.18,13.15,13.17,242500.0,10.1552,10.1706,10.1475,10.1629,242500.0
2009-08-28 12:50:00,13.17,13.18,13.13,13.13,269700.0,10.1629,10.1706,10.132,10.132,269700.0
2009-08-28 13:00:00,13.14,13.19,13.13,13.19,211400.0,10.1397,10.1783,10.132,10.1783,211400.0
2009-08-28 13:10:00,13.19,13.21,13.17,13.18,261200.0,10.1783,10.1938,10.1629,10.1706,261200.0
2009-08-28 13:20:00,13.18,13.24,13.18,13.23,284200.0,10.1706,10.2169,10.1706,10.2092,284200.0
2009-08-28 13:30:00,13.23,13.23,13.2,13.21,292500.0,10.2092,10.2092,10.186,10.1938,292500.0
2009-08-28 13:40:00,13.21,13.21,13.18,13.2,153600.0,10.1938,10.1938,10.1706,10.186,153600.0
2009-08-28 13:50:00,13.2,13.22,13.18,13.19,237400.0,10.186,10.2015,10.1706,10.1783,237400.0
2009-08-28 14:00:00,13.19,13.21,13.16,13.21,237100.0,10.1783,10.1938,10.1552,10.1938,237100.0
2009-08-28 14:10:00,13.21,13.27,13.21,13.26,185400.0,10.1938,10.2401,10.1938,10.2323,185400.0
2009-08-28 14:20:00,13.26,13.26,13.21,13.24,304400.0,10.2323,10.2323,10.1938,10.2169,304400.0
2009-08-28 14:30:00,13.23,13.24,13.2,13.24,340000.0,10.2092,10.2169,10.186,10.2169,340000.0
2009-08-28 14:40:00,13.24,13.25,13.22,13.24,112300.0,10.2169,10.2246,10.2015,10.2169,112300.0
2009-08-28 14:50:00,13.25,13.28,13.24,13.27,245200.0,10.2246,10.2478,10.2169,10.2401,245200.0
2009-08-28 15:00:00,13.27,13.3,13.27,13.3,178000.0,10.2401,10.2632,10.2401,10.2632,178000.0
2009-08-28 15:10:00,13.29,13.32,13.29,13.32,235200.0,10.2555,10.2786,10.2555,10.2786,235200.0
2009-08-28 15:20:00,13.32,13.36,13.31,13.35,289500.0,10.2786,10.3095,10.2709,10.3018,289500.0
2009-08-28 15:30:00,13.36,13.36,13.29,13.29,517300.0,10.3095,10.3095,10.2555,10.2555,517300.0
2009-08-28 15:40:00,13.3,13.32,13.26,13.29,822400.0,10.2632,10.2786,10.2323,10.2555,822400.0
2009-08-28 15:50:00,13.29,13.29,13.25,13.28,1070300.0,10.2555,10.2555,10.2246,10.2478,1070300.0
2009-08-31 09:30:00,13.14,13.24,13.13,13.21,825600.0,10.1397,10.2169,10.132,10.1938,825600.0
2009-08-31 09:40:00,13.22,13.26,13.14,13.19,890500.0,10.2015,10.2323,10.1397,10.1783,890500.0
2009-08-31 09:50:00,13.2,13.21,13.11,13.2,566000.0,10.186,10.1938,10.1166,10.186,566000.0
2009-08-31 10:00:00,13.19,13.19,13.17,13.18,317800.0,10.1783,10.1783,10.1629,10.1706,317800.0
2009-08-31 10:10:00,13.19,13.19,13.13,13.13,278600.0,10.1783,10.1783,10.132,10.132,278600.0
2009-08-31 10:20:00,13.13,13.17,13.1,13.12,534700.0,10.132,10.1629,10.1089,10.1243,534700.0
2009-08-31 10:30:00,13.12,13.19,13.11,13.18,299500.0,10.1243,10.1783,10.1166,10.1706,299500.0
2009-08-31 10:40:00,13.19,13.21,13.14,13.17,373500.0,10.1783,10.1938,10.1397,10.1629,373500.0
2009-08-31 10:50:00,13.17,13.2,13.15,13.16,354700.0,10.1629,10.186,10.1475,10.1552,354700.0
2009-08-31 11:00:00,13.16,13.16,13.11,13.13,605300.0,10.1552,10.1552,10.1166,10.132,605300.0
2009-08-31 11:10:00,13.13,13.14,13.11,13.11,319900.0,10.132,10.1397,10.1166,10.1166,319900.0
2009-08-31 11:20:00,13.12,13.13,13.09,13.09,308500.0,10.1243,10.132,10.1012,10.1012,308500.0
2009-08-31 11:30:00,13.1,13.13,13.09,13.13,411500.0,10.1089,10.132,10.1012,10.132,411500.0
2009-08-31 11:40:00,13.13,13.13,13.09,13.09,284500.0,10.132,10.132,10.1012,10.1012,284500.0
2009-08-31 11:50:00,13.09,13.11,13.09,13.09,181400.0,10.1012,10.1166,10.1012,10.1012,181400.0
2009-08-31 12:00:00,13.09,13.11,13.07,13.07,221500.0,10.1012,10.1166,10.0857,10.0857,221500.0
2009-08-31 12:10:00,13.07,13.08,13.06,13.07,128200.0,10.0857,10.0934,10.078,10.0857,128200.0
2009-08-31 12:20:00,13.07,13.1,13.07,13.1,197800.0,10.0857,10.1089,10.0857,10.1089,197800.0
2009-08-31 12:30:00,13.09,13.1,13.05,13.08,208700.0,10.1012,10.1089,10.0703,10.0934,208700.0
2009-08-31 12:40:00,13.09,13.1,13.07,13.07,145800.0,10.1012,10.1089,10.0857,10.0857,145800.0
2009-08-31 12:50:00,13.07,13.08,13.06,13.07,92900.0,10.0857,10.0934,10.078,10.0857,92900.0
2009-08-31 13:00:00,13.06,13.07,13.05,13.06,233200.0,10.078,10.0857,10.0703,10.078,233200.0
2009-08-31 13:10:00,13.06,13.08,13.05,13.07,186600.0,10.078,10.0934,10.0703,10.0857,186600.0
2009-08-31 13:20:00,13.07,13.07,13.03,13.03,159300.0,10.0857,10.0857,10.0549,10.0549,159300.0
2009-08-31 13:30:00,13.03,13.09,13.03,13.09,277300.0,10.0549,10.1012,10.0549,10.1012,277300.0
2009-08-31 13:40:00,13.08,13.09,13.08,13.09,66000.0,10.0934,10.1012,10.0934,10.1012,66000.0
2009-08-31 13:50:00,13.08,13.12,13.08,13.12,164600.0,10.0934,10.1243,10.0934,10.1243,164600.0
2009-08-31 14:00:00,13.12,13.13,13.1,13.12,200600.0,10.1243,10.132,10.1089,10.1243,200600.0
2009-08-31 14:10:00,13.12,13.14,13.1,13.11,207700.0,10.1243,10.1397,10.1089,10.1166,207700.0
2009-08-31 14:20:00,13.1,13.11,13.09,13.1,89800.0,10.1089,10.1166,10.1012,10.1089,89800.0
2009-08-31 14:30:00,13.1,13.15,13.1,13.15,319300.0,10.1089,10.1475,10.1089,10.1475,319300.0
2009-08-31 14:40:00,13.15,13.17,13.14,13.16,292700.0,10.1475,10.1629,10.1397,10.1552,292700.0
2009-08-31 14:50:00,13.16,13.18,13.15,13.17,142600.0,10.1552,10.1706,10.1475,10.1629,142600.0
2009-08-31 15:00:00,13.16,13.17,13.11,13.11,181400.0,10.1552,10.1629,10.1166,10.1166,181400.0
2009-08-31 15:10:00,13.11,13.14,13.09,13.12,348800.0,10.1166,10.1397,10.1012,10.1243,348800.0
2009-08-31 15:20:00,13.12,13.14,13.08,13.13,353000.0,10.1243,10.1397,10.0934,10.132,353000.0
2009-08-31 15:30:00,13.13,13.13,13.12,13.13,220500.0,10.132,10.132,10.1243,10.132,220500.0
2009-08-31 15:40:00,13.13,13.14,13.11,13.13,657300.0,10.132,10.1397,10.1166,10.132,657300.0
2009-08-31 15:50:00,13.13,13.17,13.09,13.15,1341700.0,10.132,10.1629,10.1012,10.1475,1341700.0
2009-09-01 09:30:00,13.11,13.28,13.08,13.2,694400.0,10.1166,10.2478,10.0934,10.186,694400.0
2009-09-01 09:40:00,13.22,13.29,13.2,13.28,515400.0,10.2015,10.2555,10.186,10.2478,515400.0
2009-09-01 09:50:00,13.28,13.37,13.22,13.29,951100.0,10.2478,10.3172,10.2015,10.2555,951100.0
2009-09-01 10:00:00,13.29,13.46,13.26,13.45,894300.0,10.2555,10.3867,10.2323,10.379,894300.0
2009-09-01 10:10:00,13.45,13.45,13.3,13.33,972500.0,10.379,10.379,10.2632,10.2864,972500.0
2009-09-01 10:20:00,13.32,13.4,13.27,13.38,757200.0,10.2786,10.3404,10.2401,10.3249,757200.0
2009-09-01 10:30:00,13.36,13.44,13.35,13.4,470500.0,10.3095,10.3712,10.3018,10.3404,470500.0
2009-09-01 10:40:00,13.41,13.43,13.32,13.35,505700.0,10.3481,10.3635,10.2786,10.3018,505700.0
2009-09-01 10:50:00,13.34,13.37,13.27,13.29,503300.0,10.2941,10.3172,10.2401,10.2555,503300.0
2009-09-01 11:00:00,13.28,13.29,13.18,13.2,789500.0,10.2478,10.2555,10.1706,10.186,789500.0
2009-09-01 11:10:00,13.19,13.2,13.1,13.12,1220200.0,10.1783,10.186,10.1089,10.1243,1220200.0
2009-09-01 11:20:00,13.11,13.11,13.0,13.01,673700.0,10.1166,10.1166,10.0317,10.0394,673700.0
2009-09-01 11:30:00,13.01,13.05,12.95,13.01,1036000.0,10.0394,10.0703,9.9931,10.0394,1036000.0
2009-09-01 11:40:00,13.0,13.04,12.97,12.98,575400.0,10.0317,10.0626,10.0086,10.0163,575400.0
2009-09-01 11:50:00,12.99,13.05,12.96,12.98,479800.0,10.024,10.0703,10.0008,10.0163,479800.0
2009-09-01 12:00:00,12.97,13.0,12.95,12.99,575400.0,10.0086,10.0317,9.9931,10.024,575400.0
2009-09-01 12:10:00,13.0,13.01,12.95,12.96,218800.0,10.0317,10.0394,9.9931,10.0008,218800.0
2009-09-01 12:20:00,12.96,12.97,12.9,12.95,348100.0,10.0008,10.0086,9.9545,9.9931,348100.0
2009-09-01 12:30:00,12.95,12.98,12.92,12.95,407400.0,9.9931,10.0163,9.97,9.9931,407400.0
2009-09-01 12:40:00,12.95,12.97,12.93,12.96,369800.0,9.9931,10.0086,9.9777,10.0008,369800.0
2009-09-01 12:50:00,12.95,12.98,12.94,12.95,287000.0,9.9931,10.0163,9.9854,9.9931,287000.0
2009-09-01 13:00:00,12.95,12.98,12.88,12.89,718800.0,9.9931,10.0163,9.9391,9.9468,718800.0
2009-09-01 13:10:00,12.9,12.96,12.88,12.93,596400.0,9.9545,10.0008,9.9391,9.9777,596400.0
2009-09-01 13:20:00,12.93,12.96,12.92,12.93,195600.0,9.9777,10.0008,9.97,9.9777,195600.0
2009-09-01 13:30:00,12.93,12.95,12.9,12.93,455800.0,9.9777,9.9931,9.9545,9.9777,455800.0
2009-09-01 13:40:00,12.94,12.98,12.93,12.96,299800.0,9.9854,10.0163,9.9777,10.0008,299800.0
2009-09-01 13:50:00,12.95,12.99,12.95,12.96,211400.0,9.9931,10.024,9.9931,10.0008,211400.0
2009-09-01 14:00:00,12.97,13.0,12.96,12.99,188000.0,10.0086,10.0317,10.0008,10.024,188000.0
2009-09-01 14:10:00,12.99,13.02,12.96,13.0,430400.0,10.024,10.0471,10.0008,10.0317,430400.0
2009-09-01 14:20:00,12.99,13.01,12.94,12.96,152100.0,10.024,10.0394,9.9854,10.0008,152100.0
2009-09-01 14:30:00,12.96,13.0,12.95,12.98,186400.0,10.0008,10.0317,9.9931,10.0163,186400.0
2009-09-01 14:40:00,12.98,12.99,12.93,12.94,217600.0,10.0163,10.024,9.9777,9.9854,217600.0
2009-09-01 14:50:00,12.93,12.97,12.93,12.95,250500.0,9.9777,10.0086,9.9777,9.9931,250500.0
2009-09-01 15:00:00,12.95,12.99,12.93,12.99,659800.0,9.9931,10.024,9.9777,10.024,659800.0
2009-09-01 15:10:00,12.99,12.99,12.96,12.98,600600.0,10.024,10.024,10.0008,10.0163,600600.0
2009-09-01 15:20:00,12.99,12.99,12.92,12.95,1055100.0,10.024,10.024,9.97,9.9931,1055100.0
2009-09-01 15:30:00,12.94,12.95,12.93,12.94,492500.0,9.9854,9.9931,9.9777,9.9854,492500.0
2009-09-01 15:40:00,12.95,12.95,12.89,12.9,890000.0,9.9931,9.9931,9.9468,9.9545,890000.0
2009-09-01 15:50:00,12.91,12.95,12.9,12.92,1115000.0,9.9623,9.9931,9.9545,9.97,1115000.0
2009-09-02 09:30:00,12.82,12.91,12.75,12.85,1533300.0,9.8928,9.9623,9.8388,9.916,1533300.0
2009-09-02 09:40:00,12.85,12.95,12.83,12.86,1703300.0,9.916,9.9931,9.9005,9.9237,1703300.0
2009-09-02 09:50:00,12.85,13.03,12.85,12.87,1185900.0,9.916,10.0549,9.916,9.9314,1185900.0
2009-09-02 10:00:00,12.87,12.94,12.84,12.93,691900.0,9.9314,9.9854,9.9082,9.9777,691900.0
2009-09-02 10:10:00,12.92,12.94,12.87,12.9,409200.0,9.97,9.9854,9.9314,9.9545,409200.0
2009-09-02 10:20:00,12.9,12.9,12.84,12.84,555000.0,9.9545,9.9545,9.9082,9.9082,555000.0
2009-09-02 10:30:00,12.85,12.91,12.83,12.89,643900.0,9.916,9.9623,9.9005,9.9468,643900.0
2009-09-02 10:40:00,12.88,12.92,12.86,12.9,439000.0,9.9391,9.97,9.9237,9.9545,439000.0
2009-09-02 10:50:00,12.9,12.94,12.88,12.91,835100.0,9.9545,9.9854,9.9391,9.9623,835100.0
2009-09-02 11:00:00,12.91,12.93,12.85,12.86,459300.0,9.9623,9.9777,9.916,9.9237,459300.0
2009-09-02 11:10:00,12.87,12.92,12.86,12.88,412800.0,9.9314,9.97,9.9237,9.9391,412800.0
2009-09-02 11:20:00,12.88,12.92,12.87,12.92,297100.0,9.9391,9.97,9.9314,9.97,297100.0
2009-09-02 11:30:00,12.92,12.95,12.9,12.95,890700.0,9.97,9.9931,9.9545,9.9931,890700.0
2009-09-02 11:40:00,12.95,12.95,12.92,12.95,312700.0,9.9931,9.9931,9.97,9.9931,312700.0
2009-09-02 11:50:00,12.94,12.96,12.92,12.94,387700.0,9.9854,10.0008,9.97,9.9854,387700.0
2009-09-02 12:00:00,12.93,12.95,12.9,12.92,433600.0,9.9777,9.9931,9.9545,9.97,433600.0
2009-09-02 12:10:00,12.92,12.94,12.88,12.89,208500.0,9.97,9.9854,9.9391,9.9468,208500.0
2009-09-02 12:20:00,12.9,12.94,12.89,12.92,195100.0,9.9545,9.9854,9.9468,9.97,195100.0
2009-09-02 12:30:00,12.92,12.95,12.91,12.93,200000.0,9.97,9.9931,9.9623,9.9777,200000.0
2009-09-02 12:40:00,12.92,12.97,12.92,12.96,237700.0,9.97,10.0086,9.97,10.0008,237700.0
2009-09-02 12:50:00,12.96,12.98,12.94,12.96,359100.0,10.0008,10.0163,9.9854,10.0008,359100.0
2009-09-02 13:00:00,12.96,12.97,12.94,12.95,400400.0,10.0008,10.0086,9.9854,9.9931,400400.0
2009-09-02 13:10:00,12.95,12.98,12.94,12.97,240100.0,9.9931,10.0163,9.9854,10.0086,240100.0
2009-09-02 13:20:00,12.97,12.98,12.96,12.96,239900.0,10.0086,10.0163,10.0008,10.0008,239900.0
2009-09-02 13:30:00,12.97,12.97,12.95,12.96,372500.0,10.0086,10.0086,9.9931,10.0008,372500.0
2009-09-02 13:40:00,12.96,12.97,12.95,12.97,325800.0,10.0008,10.0086,9.9931,10.0086,325800.0
2009-09-02 13:50:00,12.97,12.97,12.96,12.97,174000.0,10.0086,10.0086,10.0008,10.0086,174000.0
2009-09-02 14:00:00,12.96,13.0,12.96,12.98,505500.0,10.0008,10.0317,10.0008,10.0163,505500.0
2009-09-02 14:10:00,12.99,12.99,12.98,12.99,162900.0,10.024,10.024,10.0163,10.024,162900.0
2009-09-02 14:20:00,12.99,12.99,12.97,12.97,127900.0,10.024,10.024,10.0086,10.0086,127900.0
2009-09-02 14:30:00,12.98,13.01,12.97,12.98,489900.0,10.0163,10.0394,10.0086,10.0163,489900.0
2009-09-02 14:40:00,12.98,13.01,12.97,12.99,750200.0,10.0163,10.0394,10.0086,10.024,750200.0
2009-09-02 14:50:00,12.99,13.03,12.99,13.0,682200.0,10.024,10.0549,10.024,10.0317,682200.0
2009-09-02 15:00:00,12.99,13.01,12.97,13.0,367100.0,10.024,10.0394,10.0086,10.0317,367100.0
2009-09-02 15:10:00,12.99,13.03,12.96,13.01,533800.0,10.024,10.0549,10.0008,10.0394,533800.0
2009-09-02 15:20:00,13.01,13.03,12.99,13.01,601700.0,10.0394,10.0549,10.024,10.0394,601700.0
2009-09-02 15:30:00,13.02,13.03,13.0,13.01,329400.0,10.0471,10.0549,10.0317,10.0394,329400.0
2009-09-02 15:40:00,13.01,13.02,12.98,12.98,481200.0,10.0394,10.0471,10.0163,10.0163,481200.0
2009-09-02 15:50:00,12.98,13.0,12.95,12.96,1017300.0,10.0163,10.0317,9.9931,10.0008,1017300.0
2009-09-03 09:30:00,13.04,13.1,12.94,12.99,551500.0,10.0626,10.1089,9.9854,10.024,551500.0
2009-09-03 09:40:00,13.0,13.0,12.9,12.95,346500.0,10.0317,10.0317,9.9545,9.9931,346500.0
2009-09-03 09:50:00,12.96,13.07,12.96,13.03,797500.0,10.0008,10.0857,10.0008,10.0549,797500.0
2009-09-03 10:00:00,13.03,13.08,12.95,13.0,942400.0,10.0549,10.0934,9.9931,10.0317,942400.0
2009-09-03 10:10:00,13.0,13.03,12.98,13.0,685500.0,10.0317,10.0549,10.0163,10.0317,685500.0
2009-09-03 10:20:00,13.0,13.03,12.96,12.99,409000.0,10.0317,10.0549,10.0008,10.024,409000.0
2009-09-03 10:30:00,12.99,12.99,12.95,12.96,225000.0,10.024,10.024,9.9931,10.0008,225000.0
2009-09-03 10:40:00,12.96,13.02,12.96,13.0,336700.0,10.0008,10.0471,10.0008,10.0317,336700.0
2009-09-03 10:50:00,12.99,13.02,12.99,13.01,350300.0,10.024,10.0471,10.024,10.0394,350300.0
2009-09-03 11:00:00,13.01,13.05,13.0,13.03,525800.0,10.0394,10.0703,10.0317,10.0549,525800.0
2009-09-03 11:10:00,13.03,13.05,13.0,13.0,207600.0,10.0549,10.0703,10.0317,10.0317,207600.0
2009-09-03 11:20:00,13.0,13.03,12.99,13.01,262600.0,10.0317,10.0549,10.024,10.0394,262600.0
2009-09-03 11:30:00,13.02,13.04,12.99,12.99,231400.0,10.0471,10.0626,10.024,10.024,231400.0
2009-09-03 11:40:00,13.0,13.03,12.99,13.02,162600.0,10.0317,10.0549,10.024,10.0471,162600.0
2009-09-03 11:50:00,13.02,13.05,13.01,13.05,212000.0,10.0471,10.0703,10.0394,10.0703,212000.0
2009-09-03 12:00:00,13.05,13.08,13.03,13.08,255400.0,10.0703,10.0934,10.0549,10.0934,255400.0
2009-09-03 12:10:00,13.08,13.13,13.07,13.13,672600.0,10.0934,10.132,10.0857,10.132,672600.0
2009-09-03 12:20:00,13.13,13.13,13.09,13.1,270000.0,10.132,10.132,10.1012,10.1089,270000.0
2009-09-03 12:30:00,13.1,13.1,13.07,13.07,162100.0,10.1089,10.1089,10.0857,10.0857,162100.0
2009-09-03 12:40:00,13.08,13.1,13.07,13.08,229800.0,10.0934,10.1089,10.0857,10.0934,229800.0
2009-09-03 12:50:00,13.07,13.08,13.05,13.05,195700.0,10.0857,10.0934,10.0703,10.0703,195700.0
2009-09-03 13:00:00,13.06,13.09,13.05,13.06,300700.0,10.078,10.1012,10.0703,10.078,300700.0
2009-09-03 13:10:00,13.06,13.07,13.06,13.06,45800.0,10.078,10.0857,10.078,10.078,45800.0
2009-09-03 13:20:00,13.06,13.09,13.06,13.07,284400.0,10.078,10.1012,10.078,10.0857,284400.0
2009-09-03 13:30:00,13.08,13.09,13.05,13.06,391200.0,10.0934,10.1012,10.0703,10.078,391200.0
2009-09-03 13:40:00,13.07,13.07,13.05,13.06,104100.0,10.0857,10.0857,10.0703,10.078,104100.0
2009-09-03 13:50:00,13.06,13.09,13.06,13.07,254300.0,10.078,10.1012,10.078,10.0857,254300.0
2009-09-03 14:00:00,13.08,13.1,13.07,13.09,199400.0,10.0934,10.1089,10.0857,10.1012,199400.0
2009-09-03 14:10:00,13.1,13.1,13.08,13.09,375600.0,10.1089,10.1089,10.0934,10.1012,375600.0
2009-09-03 14:20:00,13.09,13.1,13.07,13.08,319200.0,10.1012,10.1089,10.0857,10.0934,319200.0
2009-09-03 14:30:00,13.08,13.11,13.08,13.08,295600.0,10.0934,10.1166,10.0934,10.0934,295600.0
2009-09-03 14:40:00,13.09,13.1,13.07,13.08,264600.0,10.1012,10.1089,10.0857,10.0934,264600.0
2009-09-03 14:50:00,13.08,13.09,13.07,13.08,140000.0,10.0934,10.1012,10.0857,10.0934,140000.0
2009-09-03 15:00:00,13.08,13.1,13.08,13.1,267900.0,10.0934,10.1089,10.0934,10.1089,267900.0
2009-09-03 15:10:00,13.1,13.1,13.07,13.08,380400.0,10.1089,10.1089,10.0857,10.0934,380400.0
2009-09-03 15:20:00,13.08,13.09,13.06,13.08,335200.0,10.0934,10.1012,10.078,10.0934,335200.0
2009-09-03 15:30:00,13.08,13.14,13.07,13.14,572100.0,10.0934,10.1397,10.0857,10.1397,572100.0
2009-09-03 15:40:00,13.14,13.18,13.13,13.15,623400.0,10.1397,10.1706,10.132,10.1475,623400.0
2009-09-03 15:50:00,13.14,13.16,13.13,13.14,985000.0,10.1397,10.1552,10.132,10.1397,985000.0
2009-09-04 09:30:00,13.28,13.39,13.21,13.27,1162500.0,10.2478,10.3327,10.1938,10.2401,1162500.0
2009-09-04 09:40:00,13.28,13.35,13.2,13.22,568400.0,10.2478,10.3018,10.186,10.2015,568400.0
2009-09-04 09:50:00,13.22,13.27,13.18,13.18,678800.0,10.2015,10.2401,10.1706,10.1706,678800.0
2009-09-04 10:00:00,13.18,13.28,13.17,13.26,430200.0,10.1706,10.2478,10.1629,10.2323,430200.0
2009-09-04 10:10:00,13.25,13.3,13.23,13.29,1315900.0,10.2246,10.2632,10.2092,10.2555,1315900.0
2009-09-04 10:20:00,13.29,13.33,13.28,13.28,438200.0,10.2555,10.2864,10.2478,10.2478,438200.0
2009-09-04 10:30:00,13.28,13.32,13.27,13.3,321100.0,10.2478,10.2786,10.2401,10.2632,321100.0
2009-09-04 10:40:00,13.3,13.35,13.3,13.32,277800.0,10.2632,10.3018,10.2632,10.2786,277800.0
2009-09-04 10:50:00,13.32,13.36,13.31,13.36,330300.0,10.2786,10.3095,10.2709,10.3095,330300.0
2009-09-04 11:00:00,13.36,13.36,13.31,13.31,129900.0,10.3095,10.3095,10.2709,10.2709,129900.0
2009-09-04 11:10:00,13.31,13.32,13.31,13.31,57700.0,10.2709,10.2786,10.2709,10.2709,57700.0
2009-09-04 11:20:00,13.31,13.33,13.3,13.32,126600.0,10.2709,10.2864,10.2632,10.2786,126600.0
2009-09-04 11:30:00,13.32,13.35,13.31,13.33,153900.0,10.2786,10.3018,10.2709,10.2864,153900.0
2009-09-04 11:40:00,13.33,13.34,13.33,13.34,61700.0,10.2864,10.2941,10.2864,10.2941,61700.0
2009-09-04 11:50:00,13.34,13.35,13.32,13.35,186500.0,10.2941,10.3018,10.2786,10.3018,186500.0
2009-09-04 12:00:00,13.34,13.42,13.34,13.42,338600.0,10.2941,10.3558,10.2941,10.3558,338600.0
2009-09-04 12:10:00,13.42,13.45,13.41,13.43,382800.0,10.3558,10.379,10.3481,10.3635,382800.0
2009-09-04 12:20:00,13.44,13.44,13.43,13.43,74800.0,10.3712,10.3712,10.3635,10.3635,74800.0
2009-09-04 12:30:00,13.44,13.44,13.43,13.43,206900.0,10.3712,10.3712,10.3635,10.3635,206900.0
2009-09-04 12:40:00,13.43,13.44,13.43,13.43,112800.0,10.3635,10.3712,10.3635,10.3635,112800.0
2009-09-04 12:50:00,13.44,13.44,13.41,13.41,133000.0,10.3712,10.3712,10.3481,10.3481,133000.0
2009-09-04 13:00:00,13.41,13.42,13.39,13.39,117600.0,10.3481,10.3558,10.3327,10.3327,117600.0
2009-09-04 13:10:00,13.39,13.43,13.39,13.42,196700.0,10.3327,10.3635,10.3327,10.3558,196700.0
2009-09-04 13:20:00,13.43,13.45,13.42,13.43,247600.0,10.3635,10.379,10.3558,10.3635,247600.0
2009-09-04 13:30:00,13.44,13.45,13.43,13.44,211200.0,10.3712,10.379,10.3635,10.3712,211200.0
2009-09-04 13:40:00,13.43,13.44,13.41,13.42,215100.0,10.3635,10.3712,10.3481,10.3558,215100.0
2009-09-04 13:50:00,13.42,13.43,13.39,13.39,214300.0,10.3558,10.3635,10.3327,10.3327,214300.0
2009-09-04 14:00:00,13.39,13.4,13.38,13.39,63000.0,10.3327,10.3404,10.3249,10.3327,63000.0
2009-09-04 14:10:00,13.4,13.4,13.38,13.4,127500.0,10.3404,10.3404,10.3249,10.3404,127500.0
2009-09-04 14:20:00,13.4,13.42,13.39,13.4,139700.0,10.3404,10.3558,10.3327,10.3404,139700.0
2009-09-04 14:30:00,13.4,13.41,13.37,13.39,273200.0,10.3404,10.3481,10.3172,10.3327,273200.0
2009-09-04 14:40:00,13.4,13.42,13.39,13.41,112500.0,10.3404,10.3558,10.3327,10.3481,112500.0
2009-09-04 14:50:00,13.42,13.42,13.4,13.41,165200.0,10.3558,10.3558,10.3404,10.3481,165200.0
2009-09-04 15:00:00,13.41,13.42,13.37,13.37,247300.0,10.3481,10.3558,10.3172,10.3172,247300.0
2009-09-04 15:10:00,13.38,13.42,13.37,13.41,138400.0,10.3249,10.3558,10.3172,10.3481,138400.0
2009-09-04 15:20:00,13.42,13.42,13.41,13.42,49600.0,10.3558,10.3558,10.3481,10.3558,49600.0
2009-09-04 15:30:00,13.42,13.42,13.4,13.41,357900.0,10.3558,10.3558,10.3404,10.3481,357900.0
2009-09-04 15:40:00,13.41,13.44,13.4,13.43,421400.0,10.3481,10.3712,10.3404,10.3635,421400.0
2009-09-04 15:50:00,13.42,13.45,13.42,13.45,686300.0,10.3558,10.379,10.3558,10.379,686300.0
2009-09-08 09:30:00,13.53,13.65,13.5,13.6,777700.0,10.4407,10.5333,10.4175,10.4947,777700.0
2009-09-08 09:40:00,13.61,13.62,13.53,13.54,650900.0,10.5024,10.5101,10.4407,10.4484,650900.0
2009-09-08 09:50:00,13.53,13.56,13.49,13.51,510100.0,10.4407,10.4638,10.4098,10.4253,510100.0
2009-09-08 10:00:00,13.5,13.53,13.4,13.44,865800.0,10.4175,10.4407,10.3404,10.3712,865800.0
2009-09-08 10:10:00,13.45,13.54,13.44,13.52,559000.0,10.379,10.4484,10.3712,10.433,559000.0
2009-09-08 10:20:00,13.52,13.56,13.49,13.56,479400.0,10.433,10.4638,10.4098,10.4638,479400.0
2009-09-08 10:30:00,13.56,13.62,13.55,13.59,675700.0,10.4638,10.5101,10.4561,10.487,675700.0
2009-09-08 10:40:00,13.59,13.6,13.55,13.57,398600.0,10.487,10.4947,10.4561,10.4716,398600.0
2009-09-08 10:50:00,13.57,13.59,13.56,13.57,186200.0,10.4716,10.487,10.4638,10.4716,186200.0
2009-09-08 11:00:00,13.57,13.57,13.5,13.5,243700.0,10.4716,10.4716,10.4175,10.4175,243700.0
2009-09-08 11:10:00,13.51,13.53,13.5,13.52,154200.0,10.4253,10.4407,10.4175,10.433,154200.0
2009-09-08 11:20:00,13.51,13.58,13.51,13.57,199600.0,10.4253,10.4793,10.4253,10.4716,199600.0
2009-09-08 11:30:00,13.57,13.57,13.52,13.53,82700.0,10.4716,10.4716,10.433,10.4407,82700.0
2009-09-08 11:40:00,13.53,13.55,13.5,13.5,239400.0,10.4407,10.4561,10.4175,10.4175,239400.0
2009-09-08 11:50:00,13.5,13.51,13.48,13.5,252700.0,10.4175,10.4253,10.4021,10.4175,252700.0
2009-09-08 12:00:00,13.51,13.53,13.49,13.53,254900.0,10.4253,10.4407,10.4098,10.4407,254900.0
2009-09-08 12:10:00,13.53,13.54,13.52,13.53,129300.0,10.4407,10.4484,10.433,10.4407,129300.0
2009-09-08 12:20:00,13.54,13.54,13.49,13.51,118900.0,10.4484,10.4484,10.4098,10.4253,118900.0
2009-09-08 12:30:00,13.52,13.53,13.51,13.52,81100.0,10.433,10.4407,10.4253,10.433,81100.0
2009-09-08 12:40:00,13.53,13.55,13.52,13.55,160800.0,10.4407,10.4561,10.433,10.4561,160800.0
2009-09-08 12:50:00,13.55,13.55,13.54,13.55,98000.0,10.4561,10.4561,10.4484,10.4561,98000.0
2009-09-08 13:00:00,13.55,13.56,13.54,13.54,120700.0,10.4561,10.4638,10.4484,10.4484,120700.0
2009-09-08 13:10:00,13.54,13.55,13.5,13.54,222800.0,10.4484,10.4561,10.4175,10.4484,222800.0
2009-09-08 13:20:00,13.54,13.56,13.53,13.55,90300.0,10.4484,10.4638,10.4407,10.4561,90300.0
2009-09-08 13:30:00,13.55,13.55,13.5,13.53,210400.0,10.4561,10.4561,10.4175,10.4407,210400.0
2009-09-08 13:40:00,13.53,13.56,13.52,13.55,626300.0,10.4407,10.4638,10.433,10.4561,626300.0
2009-09-08 13:50:00,13.55,13.58,13.53,13.56,356100.0,10.4561,10.4793,10.4407,10.4638,356100.0
2009-09-08 14:00:00,13.56,13.56,13.52,13.56,540900.0,10.4638,10.4638,10.433,10.4638,540900.0
2009-09-08 14:10:00,13.56,13.61,13.55,13.6,354000.0,10.4638,10.5024,10.4561,10.4947,354000.0
2009-09-08 14:20:00,13.6,13.61,13.57,13.61,235200.0,10.4947,10.5024,10.4716,10.5024,235200.0
2009-09-08 14:30:00,13.6,13.62,13.59,13.6,198700.0,10.4947,10.5101,10.487,10.4947,198700.0
2009-09-08 14:40:00,13.61,13.63,13.6,13.61,348000.0,10.5024,10.5179,10.4947,10.5024,348000.0
2009-09-08 14:50:00,13.61,13.63,13.6,13.61,301100.0,10.5024,10.5179,10.4947,10.5024,301100.0
2009-09-08 15:00:00,13.62,13.62,13.58,13.6,589600.0,10.5101,10.5101,10.4793,10.4947,589600.0
2009-09-08 15:10:00,13.6,13.63,13.59,13.63,445800.0,10.4947,10.5179,10.487,10.5179,445800.0
2009-09-08 15:20:00,13.63,13.65,13.62,13.64,248600.0,10.5179,10.5333,10.5101,10.5256,248600.0
2009-09-08 15:30:00,13.65,13.65,13.63,13.64,278100.0,10.5333,10.5333,10.5179,10.5256,278100.0
2009-09-08 15:40:00,13.65,13.65,13.62,13.64,404900.0,10.5333,10.5333,10.5101,10.5256,404900.0
2009-09-08 15:50:00,13.65,13.69,13.65,13.69,1476100.0,10.5333,10.5642,10.5333,10.5642,1476100.0
2009-09-09 09:30:00,13.66,13.69,13.53,13.54,1064200.0,10.541,10.5642,10.4407,10.4484,1064200.0
2009-09-09 09:40:00,13.53,13.69,13.53,13.66,755500.0,10.4407,10.5642,10.4407,10.541,755500.0
2009-09-09 09:50:00,13.65,13.75,13.64,13.72,763100.0,10.5333,10.6105,10.5256,10.5873,763100.0
2009-09-09 10:00:00,13.72,13.78,13.72,13.73,720200.0,10.5873,10.6336,10.5873,10.595,720200.0
2009-09-09 10:10:00,13.73,13.8,13.71,13.79,524800.0,10.595,10.649,10.5796,10.6413,524800.0
2009-09-09 10:20:00,13.79,13.83,13.75,13.8,658200.0,10.6413,10.6722,10.6105,10.649,658200.0
2009-09-09 10:30:00,13.81,13.82,13.78,13.8,515700.0,10.6568,10.6645,10.6336,10.649,515700.0
2009-09-09 10:40:00,13.81,13.83,13.78,13.81,377800.0,10.6568,10.6722,10.6336,10.6568,377800.0
2009-09-09 10:50:00,13.81,13.81,13.75,13.78,680800.0,10.6568,10.6568,10.6105,10.6336,680800.0
2009-09-09 11:00:00,13.79,13.82,13.77,13.78,575400.0,10.6413,10.6645,10.6259,10.6336,575400.0
2009-09-09 11:10:00,13.78,13.8,13.77,13.8,297800.0,10.6336,10.649,10.6259,10.649,297800.0
2009-09-09 11:20:00,13.8,13.85,13.79,13.85,154300.0,10.649,10.6876,10.6413,10.6876,154300.0
2009-09-09 11:30:00,13.85,13.85,13.83,13.84,212900.0,10.6876,10.6876,10.6722,10.6799,212900.0
2009-09-09 11:40:00,13.84,13.86,13.81,13.82,573600.0,10.6799,10.6953,10.6568,10.6645,573600.0
2009-09-09 11:50:00,13.83,13.83,13.79,13.79,150200.0,10.6722,10.6722,10.6413,10.6413,150200.0
2009-09-09 12:00:00,13.79,13.8,13.79,13.79,117400.0,10.6413,10.649,10.6413,10.6413,117400.0
2009-09-09 12:10:00,13.8,13.8,13.78,13.79,80200.0,10.649,10.649,10.6336,10.6413,80200.0
2009-09-09 12:20:00,13.78,13.8,13.78,13.8,128900.0,10.6336,10.649,10.6336,10.649,128900.0
2009-09-09 12:30:00,13.8,13.8,13.79,13.8,72200.0,10.649,10.649,10.6413,10.649,72200.0
2009-09-09 12:40:00,13.79,13.81,13.79,13.81,131500.0,10.6413,10.6568,10.6413,10.6568,131500.0
2009-09-09 12:50:00,13.81,13.85,13.8,13.85,185800.0,10.6568,10.6876,10.649,10.6876,185800.0
2009-09-09 13:00:00,13.84,13.87,13.84,13.86,499600.0,10.6799,10.7031,10.6799,10.6953,499600.0
2009-09-09 13:10:00,13.86,13.88,13.84,13.88,304900.0,10.6953,10.7108,10.6799,10.7108,304900.0
2009-09-09 13:20:00,13.88,13.88,13.84,13.84,293200.0,10.7108,10.7108,10.6799,10.6799,293200.0
2009-09-09 13:30:00,13.85,13.88,13.83,13.85,216900.0,10.6876,10.7108,10.6722,10.6876,216900.0
2009-09-09 13:40:00,13.86,13.86,13.84,13.84,163200.0,10.6953,10.6953,10.6799,10.6799,163200.0
2009-09-09 13:50:00,13.85,13.85,13.81,13.82,206300.0,10.6876,10.6876,10.6568,10.6645,206300.0
2009-09-09 14:00:00,13.82,13.83,13.79,13.79,193300.0,10.6645,10.6722,10.6413,10.6413,193300.0
2009-09-09 14:10:00,13.79,13.8,13.75,13.76,355700.0,10.6413,10.649,10.6105,10.6182,355700.0
2009-09-09 14:20:00,13.77,13.79,13.75,13.79,471900.0,10.6259,10.6413,10.6105,10.6413,471900.0
2009-09-09 14:30:00,13.79,13.8,13.78,13.8,217400.0,10.6413,10.649,10.6336,10.649,217400.0
2009-09-09 14:40:00,13.8,13.85,13.79,13.82,1092800.0,10.649,10.6876,10.6413,10.6645,1092800.0
2009-09-09 14:50:00,13.83,13.83,13.79,13.83,372700.0,10.6722,10.6722,10.6413,10.6722,372700.0
2009-09-09 15:00:00,13.82,13.84,13.81,13.84,255300.0,10.6645,10.6799,10.6568,10.6799,255300.0
2009-09-09 15:10:00,13.84,13.87,13.83,13.84,310400.0,10.6799,10.7031,10.6722,10.6799,310400.0
2009-09-09 15:20:00,13.85,13.89,13.84,13.87,469600.0,10.6876,10.7185,10.6799,10.7031,469600.0
2009-09-09 15:30:00,13.88,13.89,13.85,13.88,453800.0,10.7108,10.7185,10.6876,10.7108,453800.0
2009-09-09 15:40:00,13.88,13.9,13.88,13.9,571100.0,10.7108,10.7262,10.7108,10.7262,571100.0
2009-09-09 15:50:00,13.89,13.92,13.88,13.9,1298000.0,10.7185,10.7416,10.7108,10.7262,1298000.0
2009-09-10 09:30:00,13.92,13.98,13.85,13.91,1178300.0,10.7416,10.7879,10.6876,10.7339,1178300.0
2009-09-10 09:40:00,13.91,13.97,13.77,13.79,1766200.0,10.7339,10.7802,10.6259,10.6413,1766200.0
2009-09-10 09:50:00,13.79,13.8,13.75,13.75,927600.0,10.6413,10.649,10.6105,10.6105,927600.0
2009-09-10 10:00:00,13.75,13.81,13.75,13.77,1219800.0,10.6105,10.6568,10.6105,10.6259,1219800.0
2009-09-10 10:10:00,13.77,13.78,13.66,13.66,700900.0,10.6259,10.6336,10.541,10.541,700900.0
2009-09-10 10:20:00,13.66,13.67,13.55,13.57,1693500.0,10.541,10.5487,10.4561,10.4716,1693500.0
2009-09-10 10:30:00,13.58,13.62,13.56,13.62,808000.0,10.4793,10.5101,10.4638,10.5101,808000.0
2009-09-10 10:40:00,13.62,13.63,13.6,13.61,491300.0,10.5101,10.5179,10.4947,10.5024,491300.0
2009-09-10 10:50:00,13.61,13.66,13.6,13.66,388000.0,10.5024,10.541,10.4947,10.541,388000.0
2009-09-10 11:00:00,13.66,13.7,13.64,13.68,693800.0,10.541,10.5719,10.5256,10.5564,693800.0
2009-09-10 11:10:00,13.69,13.69,13.66,13.67,431700.0,10.5642,10.5642,10.541,10.5487,431700.0
2009-09-10 11:20:00,13.67,13.68,13.62,13.62,322900.0,10.5487,10.5564,10.5101,10.5101,322900.0
2009-09-10 11:30:00,13.62,13.64,13.6,13.62,372700.0,10.5101,10.5256,10.4947,10.5101,372700.0
2009-09-10 11:40:00,13.62,13.62,13.59,13.61,589700.0,10.5101,10.5101,10.487,10.5024,589700.0
2009-09-10 11:50:00,13.6,13.61,13.58,13.61,854500.0,10.4947,10.5024,10.4793,10.5024,854500.0
2009-09-10 12:00:00,13.6,13.61,13.58,13.59,153900.0,10.4947,10.5024,10.4793,10.487,153900.0
2009-09-10 12:10:00,13.59,13.59,13.58,13.59,117000.0,10.487,10.487,10.4793,10.487,117000.0
2009-09-10 12:20:00,13.58,13.59,13.56,13.58,299000.0,10.4793,10.487,10.4638,10.4793,299000.0
2009-09-10 12:30:00,13.58,13.61,13.57,13.59,265100.0,10.4793,10.5024,10.4716,10.487,265100.0
2009-09-10 12:40:00,13.59,13.61,13.58,13.58,291500.0,10.487,10.5024,10.4793,10.4793,291500.0
2009-09-10 12:50:00,13.59,13.59,13.57,13.57,349000.0,10.487,10.487,10.4716,10.4716,349000.0
2009-09-10 13:00:00,13.57,13.62,13.56,13.57,865700.0,10.4716,10.5101,10.4638,10.4716,865700.0
2009-09-10 13:10:00,13.57,13.6,13.57,13.58,361300.0,10.4716,10.4947,10.4716,10.4793,361300.0
2009-09-10 13:20:00,13.58,13.59,13.55,13.55,285700.0,10.4793,10.487,10.4561,10.4561,285700.0
2009-09-10 13:30:00,13.56,13.58,13.53,13.57,515000.0,10.4638,10.4793,10.4407,10.4716,515000.0
2009-09-10 13:40:00,13.57,13.6,13.57,13.59,367700.0,10.4716,10.4947,10.4716,10.487,367700.0
2009-09-10 13:50:00,13.6,13.67,13.59,13.67,878000.0,10.4947,10.5487,10.487,10.5487,878000.0
2009-09-10 14:00:00,13.67,13.69,13.66,13.67,783700.0,10.5487,10.5642,10.541,10.5487,783700.0
2009-09-10 14:10:00,13.68,13.7,13.65,13.65,643400.0,10.5564,10.5719,10.5333,10.5333,643400.0
2009-09-10 14:20:00,13.66,13.69,13.65,13.69,281900.0,10.541,10.5642,10.5333,10.5642,281900.0
2009-09-10 14:30:00,13.68,13.69,13.66,13.66,467200.0,10.5564,10.5642,10.541,10.541,467200.0
2009-09-10 14:40:00,13.66,13.67,13.63,13.64,382800.0,10.541,10.5487,10.5179,10.5256,382800.0
2009-09-10 14:50:00,13.64,13.64,13.61,13.61,511800.0,10.5256,10.5256,10.5024,10.5024,511800.0
2009-09-10 15:00:00,13.61,13.63,13.56,13.56,734000.0,10.5024,10.5179,10.4638,10.4638,734000.0
2009-09-10 15:10:00,13.56,13.57,13.54,13.55,429700.0,10.4638,10.4716,10.4484,10.4561,429700.0
2009-09-10 15:20:00,13.54,13.56,13.54,13.55,766800.0,10.4484,10.4638,10.4484,10.4561,766800.0
2009-09-10 15:30:00,13.55,13.59,13.55,13.59,1428000.0,10.4561,10.487,10.4561,10.487,1428000.0
2009-09-10 15:40:00,13.59,13.64,13.58,13.64,957000.0,10.487,10.5256,10.4793,10.5256,957000.0
2009-09-10 15:50:00,13.65,13.68,13.62,13.65,2762100.0,10.5333,10.5564,10.5101,10.5333,2762100.0
2009-09-11 09:30:00,13.72,13.76,13.68,13.76,1319700.0,10.5873,10.6182,10.5564,10.6182,1319700.0
2009-09-11 09:40:00,13.75,13.76,13.67,13.73,696200.0,10.6105,10.6182,10.5487,10.595,696200.0
2009-09-11 09:50:00,13.72,13.84,13.71,13.81,777800.0,10.5873,10.6799,10.5796,10.6568,777800.0
2009-09-11 10:00:00,13.81,13.84,13.7,13.79,804300.0,10.6568,10.6799,10.5719,10.6413,804300.0
2009-09-11 10:10:00,13.78,13.8,13.73,13.77,700800.0,10.6336,10.649,10.595,10.6259,700800.0
2009-09-11 10:20:00,13.77,13.77,13.73,13.74,315900.0,10.6259,10.6259,10.595,10.6027,315900.0
2009-09-11 10:30:00,13.75,13.77,13.74,13.76,363900.0,10.6105,10.6259,10.6027,10.6182,363900.0
2009-09-11 10:40:00,13.76,13.8,13.73,13.75,464800.0,10.6182,10.649,10.595,10.6105,464800.0
2009-09-11 10:50:00,13.75,13.77,13.73,13.73,318500.0,10.6105,10.6259,10.595,10.595,318500.0
2009-09-11 11:00:00,13.73,13.75,13.72,13.74,436500.0,10.595,10.6105,10.5873,10.6027,436500.0
2009-09-11 11:10:00,13.75,13.76,13.73,13.74,421000.0,10.6105,10.6182,10.595,10.6027,421000.0
2009-09-11 11:20:00,13.73,13.74,13.66,13.67,379100.0,10.595,10.6027,10.541,10.5487,379100.0
2009-09-11 11:30:00,13.66,13.71,13.66,13.7,502700.0,10.541,10.5796,10.541,10.5719,502700.0
2009-09-11 11:40:00,13.7,13.7,13.59,13.6,494400.0,10.5719,10.5719,10.487,10.4947,494400.0
2009-09-11 11:50:00,13.6,13.6,13.55,13.57,843600.0,10.4947,10.4947,10.4561,10.4716,843600.0
2009-09-11 12:00:00,13.58,13.62,13.57,13.61,327100.0,10.4793,10.5101,10.4716,10.5024,327100.0
2009-09-11 12:10:00,13.61,13.61,13.57,13.59,248100.0,10.5024,10.5024,10.4716,10.487,248100.0
2009-09-11 12:20:00,13.59,13.59,13.52,13.53,321600.0,10.487,10.487,10.433,10.4407,321600.0
2009-09-11 12:30:00,13.54,13.56,13.49,13.49,549400.0,10.4484,10.4638,10.4098,10.4098,549400.0
2009-09-11 12:40:00,13.49,13.53,13.48,13.53,203600.0,10.4098,10.4407,10.4021,10.4407,203600.0
2009-09-11 12:50:00,13.53,13.56,13.52,13.55,199800.0,10.4407,10.4638,10.433,10.4561,199800.0
2009-09-11 13:00:00,13.55,13.55,13.51,13.51,211100.0,10.4561,10.4561,10.4253,10.4253,211100.0
2009-09-11 13:10:00,13.52,13.58,13.51,13.57,278400.0,10.433,10.4793,10.4253,10.4716,278400.0
2009-09-11 13:20:00,13.57,13.59,13.57,13.58,52800.0,10.4716,10.487,10.4716,10.4793,52800.0
2009-09-11 13:30:00,13.59,13.6,13.56,13.56,244600.0,10.487,10.4947,10.4638,10.4638,244600.0
2009-09-11 13:40:00,13.56,13.57,13.51,13.51,265100.0,10.4638,10.4716,10.4253,10.4253,265100.0
2009-09-11 13:50:00,13.51,13.52,13.45,13.46,656900.0,10.4253,10.433,10.379,10.3867,656900.0
2009-09-11 14:00:00,13.46,13.5,13.46,13.47,385600.0,10.3867,10.4175,10.3867,10.3944,385600.0
2009-09-11 14:10:00,13.48,13.52,13.47,13.51,144500.0,10.4021,10.433,10.3944,10.4253,144500.0
2009-09-11 14:20:00,13.51,13.54,13.49,13.5,307800.0,10.4253,10.4484,10.4098,10.4175,307800.0
2009-09-11 14:30:00,13.51,13.57,13.5,13.55,197600.0,10.4253,10.4716,10.4175,10.4561,197600.0
2009-09-11 14:40:00,13.56,13.56,13.53,13.53,105700.0,10.4638,10.4638,10.4407,10.4407,105700.0
2009-09-11 14:50:00,13.54,13.54,13.49,13.49,365100.0,10.4484,10.4484,10.4098,10.4098,365100.0
2009-09-11 15:00:00,13.49,13.5,13.48,13.49,189900.0,10.4098,10.4175,10.4021,10.4098,189900.0
2009-09-11 15:10:00,13.48,13.49,13.47,13.48,156500.0,10.4021,10.4098,10.3944,10.4021,156500.0
2009-09-11 15:20:00,13.48,13.53,13.47,13.53,254000.0,10.4021,10.4407,10.3944,10.4407,254000.0
2009-09-11 15:30:00,13.52,13.53,13.5,13.52,214200.0,10.433,10.4407,10.4175,10.433,214200.0
2009-09-11 15:40:00,13.51,13.54,13.51,13.53,500000.0,10.4253,10.4484,10.4253,10.4407,500000.0
2009-09-11 15:50:00,13.53,13.54,13.51,13.51,1002600.0,10.4407,10.4484,10.4253,10.4253,1002600.0
2009-09-14 09:30:00,13.41,13.49,13.33,13.34,750400.0,10.3481,10.4098,10.2864,10.2941,750400.0
2009-09-14 09:40:00,13.35,13.45,13.31,13.38,979800.0,10.3018,10.379,10.2709,10.3249,979800.0
2009-09-14 09:50:00,13.38,13.41,13.34,13.4,991400.0,10.3249,10.3481,10.2941,10.3404,991400.0
2009-09-14 10:00:00,13.39,13.41,13.32,13.36,728400.0,10.3327,10.3481,10.2786,10.3095,728400.0
2009-09-14 10:10:00,13.35,13.37,13.32,13.35,434600.0,10.3018,10.3172,10.2786,10.3018,434600.0
2009-09-14 10:20:00,13.35,13.41,13.34,13.36,454900.0,10.3018,10.3481,10.2941,10.3095,454900.0
2009-09-14 10:30:00,13.36,13.37,13.32,13.35,550500.0,10.3095,10.3172,10.2786,10.3018,550500.0
2009-09-14 10:40:00,13.34,13.36,13.33,13.34,688700.0,10.2941,10.3095,10.2864,10.2941,688700.0
2009-09-14 10:50:00,13.33,13.34,13.29,13.3,1098600.0,10.2864,10.2941,10.2555,10.2632,1098600.0
2009-09-14 11:00:00,13.3,13.3,13.26,13.29,590500.0,10.2632,10.2632,10.2323,10.2555,590500.0
2009-09-14 11:10:00,13.29,13.3,13.26,13.28,664900.0,10.2555,10.2632,10.2323,10.2478,664900.0
2009-09-14 11:20:00,13.28,13.31,13.27,13.3,635300.0,10.2478,10.2709,10.2401,10.2632,635300.0
2009-09-14 11:30:00,13.3,13.31,13.25,13.25,494300.0,10.2632,10.2709,10.2246,10.2246,494300.0
2009-09-14 11:40:00,13.25,13.26,13.23,13.23,357100.0,10.2246,10.2323,10.2092,10.2092,357100.0
2009-09-14 11:50:00,13.24,13.25,13.23,13.24,315300.0,10.2169,10.2246,10.2092,10.2169,315300.0
2009-09-14 12:00:00,13.24,13.24,13.22,13.23,342300.0,10.2169,10.2169,10.2015,10.2092,342300.0
2009-09-14 12:10:00,13.24,13.27,13.23,13.24,541700.0,10.2169,10.2401,10.2092,10.2169,541700.0
2009-09-14 12:20:00,13.24,13.3,13.23,13.29,287900.0,10.2169,10.2632,10.2092,10.2555,287900.0
2009-09-14 12:30:00,13.29,13.3,13.26,13.27,275300.0,10.2555,10.2632,10.2323,10.2401,275300.0
2009-09-14 12:40:00,13.27,13.27,13.24,13.24,143000.0,10.2401,10.2401,10.2169,10.2169,143000.0
2009-09-14 12:50:00,13.24,13.25,13.22,13.23,297400.0,10.2169,10.2246,10.2015,10.2092,297400.0
2009-09-14 13:00:00,13.24,13.24,13.16,13.17,558700.0,10.2169,10.2169,10.1552,10.1629,558700.0
2009-09-14 13:10:00,13.16,13.19,13.14,13.14,414700.0,10.1552,10.1783,10.1397,10.1397,414700.0
2009-09-14 13:20:00,13.14,13.2,13.14,13.2,409400.0,10.1397,10.186,10.1397,10.186,409400.0
2009-09-14 13:30:00,13.2,13.26,13.2,13.25,447300.0,10.186,10.2323,10.186,10.2246,447300.0
2009-09-14 13:40:00,13.25,13.26,13.21,13.21,406100.0,10.2246,10.2323,10.1938,10.1938,406100.0
2009-09-14 13:50:00,13.21,13.22,13.18,13.21,329100.0,10.1938,10.2015,10.1706,10.1938,329100.0
2009-09-14 14:00:00,13.21,13.23,13.2,13.2,327800.0,10.1938,10.2092,10.186,10.186,327800.0
2009-09-14 14:10:00,13.2,13.22,13.19,13.2,295600.0,10.186,10.2015,10.1783,10.186,295600.0
2009-09-14 14:20:00,13.19,13.22,13.18,13.2,427500.0,10.1783,10.2015,10.1706,10.186,427500.0
2009-09-14 14:30:00,13.21,13.26,13.2,13.25,959100.0,10.1938,10.2323,10.186,10.2246,959100.0
2009-09-14 14:40:00,13.25,13.3,13.25,13.29,1158400.0,10.2246,10.2632,10.2246,10.2555,1158400.0
2009-09-14 14:50:00,13.29,13.32,13.27,13.32,1144100.0,10.2555,10.2786,10.2401,10.2786,1144100.0
2009-09-14 15:00:00,13.32,13.33,13.27,13.3,1200100.0,10.2786,10.2864,10.2401,10.2632,1200100.0
2009-09-14 15:10:00,13.3,13.3,13.27,13.3,364300.0,10.2632,10.2632,10.2401,10.2632,364300.0
2009-09-14 15:20:00,13.3,13.31,13.27,13.27,935800.0,10.2632,10.2709,10.2401,10.2401,935800.0
2009-09-14 15:30:00,13.27,13.31,13.27,13.29,898800.0,10.2401,10.2709,10.2401,10.2555,898800.0
2009-09-14 15:40:00,13.28,13.31,13.27,13.28,570700.0,10.2478,10.2709,10.2401,10.2478,570700.0
2009-09-14 15:50:00,13.28,13.31,13.27,13.28,2096100.0,10.2478,10.2709,10.2401,10.2478,2096100.0
2009-09-15 09:30:00,13.34,13.4,13.24,13.34,1172600.0,10.2941,10.3404,10.2169,10.2941,1172600.0
2009-09-15 09:40:00,13.35,13.39,13.28,13.31,1290200.0,10.3018,10.3327,10.2478,10.2709,1290200.0
2009-09-15 09:50:00,13.3,13.3,13.2,13.22,894300.0,10.2632,10.2632,10.186,10.2015,894300.0
2009-09-15 10:00:00,13.22,13.26,13.15,13.26,1388000.0,10.2015,10.2323,10.1475,10.2323,1388000.0
2009-09-15 10:10:00,13.26,13.28,13.23,13.25,941200.0,10.2323,10.2478,10.2092,10.2246,941200.0
2009-09-15 10:20:00,13.25,13.34,13.25,13.34,1044600.0,10.2246,10.2941,10.2246,10.2941,1044600.0
2009-09-15 10:30:00,13.34,13.35,13.33,13.33,278500.0,10.2941,10.3018,10.2864,10.2864,278500.0
2009-09-15 10:40:00,13.34,13.38,13.32,13.33,516600.0,10.2941,10.3249,10.2786,10.2864,516600.0
2009-09-15 10:50:00,13.34,13.36,13.33,13.34,450500.0,10.2941,10.3095,10.2864,10.2941,450500.0
2009-09-15 11:00:00,13.35,13.35,13.28,13.31,416000.0,10.3018,10.3018,10.2478,10.2709,416000.0
2009-09-15 11:10:00,13.32,13.33,13.29,13.32,184300.0,10.2786,10.2864,10.2555,10.2786,184300.0
2009-09-15 11:20:00,13.32,13.32,13.27,13.28,271400.0,10.2786,10.2786,10.2401,10.2478,271400.0
2009-09-15 11:30:00,13.28,13.32,13.27,13.31,384800.0,10.2478,10.2786,10.2401,10.2709,384800.0
2009-09-15 11:40:00,13.32,13.37,13.32,13.35,663200.0,10.2786,10.3172,10.2786,10.3018,663200.0
2009-09-15 11:50:00,13.35,13.35,13.32,13.32,326400.0,10.3018,10.3018,10.2786,10.2786,326400.0
2009-09-15 12:00:00,13.33,13.33,13.29,13.33,227200.0,10.2864,10.2864,10.2555,10.2864,227200.0
2009-09-15 12:10:00,13.33,13.35,13.31,13.32,346700.0,10.2864,10.3018,10.2709,10.2786,346700.0
2009-09-15 12:20:00,13.32,13.33,13.29,13.3,220400.0,10.2786,10.2864,10.2555,10.2632,220400.0
2009-09-15 12:30:00,13.3,13.3,13.27,13.28,231500.0,10.2632,10.2632,10.2401,10.2478,231500.0
2009-09-15 12:40:00,13.28,13.33,13.27,13.33,292500.0,10.2478,10.2864,10.2401,10.2864,292500.0
2009-09-15 12:50:00,13.33,13.36,13.31,13.36,587300.0,10.2864,10.3095,10.2709,10.3095,587300.0
2009-09-15 13:00:00,13.36,13.36,13.32,13.35,523900.0,10.3095,10.3095,10.2786,10.3018,523900.0
2009-09-15 13:10:00,13.36,13.37,13.32,13.32,358700.0,10.3095,10.3172,10.2786,10.2786,358700.0
2009-09-15 13:20:00,13.33,13.35,13.31,13.33,441800.0,10.2864,10.3018,10.2709,10.2864,441800.0
2009-09-15 13:30:00,13.34,13.34,13.32,13.33,169000.0,10.2941,10.2941,10.2786,10.2864,169000.0
2009-09-15 13:40:00,13.33,13.33,13.31,13.32,106600.0,10.2864,10.2864,10.2709,10.2786,106600.0
2009-09-15 13:50:00,13.32,13.36,13.31,13.34,224100.0,10.2786,10.3095,10.2709,10.2941,224100.0
2009-09-15 14:00:00,13.35,13.36,13.29,13.31,466800.0,10.3018,10.3095,10.2555,10.2709,466800.0
2009-09-15 14:10:00,13.31,13.36,13.3,13.34,383900.0,10.2709,10.3095,10.2632,10.2941,383900.0
2009-09-15 14:20:00,13.34,13.34,13.29,13.31,277700.0,10.2941,10.2941,10.2555,10.2709,277700.0
2009-09-15 14:30:00,13.32,13.32,13.29,13.3,352400.0,10.2786,10.2786,10.2555,10.2632,352400.0
2009-09-15 14:40:00,13.3,13.31,13.29,13.31,411600.0,10.2632,10.2709,10.2555,10.2709,411600.0
2009-09-15 14:50:00,13.31,13.35,13.3,13.33,308800.0,10.2709,10.3018,10.2632,10.2864,308800.0
2009-09-15 15:00:00,13.34,13.35,13.32,13.32,208000.0,10.2941,10.3018,10.2786,10.2786,208000.0
2009-09-15 15:10:00,13.33,13.35,13.32,13.34,383500.0,10.2864,10.3018,10.2786,10.2941,383500.0
2009-09-15 15:20:00,13.34,13.37,13.34,13.36,566500.0,10.2941,10.3172,10.2941,10.3095,566500.0
2009-09-15 15:30:00,13.37,13.37,13.33,13.34,329800.0,10.3172,10.3172,10.2864,10.2941,329800.0
2009-09-15 15:40:00,13.34,13.35,13.31,13.31,556700.0,10.2941,10.3018,10.2709,10.2709,556700.0
2009-09-15 15:50:00,13.31,13.37,13.31,13.34,1486800.0,10.2709,10.3172,10.2709,10.2941,1486800.0
2009-09-16 09:30:00,13.47,13.49,13.31,13.38,1258700.0,10.3944,10.4098,10.2709,10.3249,1258700.0
2009-09-16 09:40:00,13.37,13.44,13.33,13.4,1069900.0,10.3172,10.3712,10.2864,10.3404,1069900.0
2009-09-16 09:50:00,13.4,13.5,13.37,13.41,987000.0,10.3404,10.4175,10.3172,10.3481,987000.0
2009-09-16 10:00:00,13.42,13.46,13.4,13.43,1012700.0,10.3558,10.3867,10.3404,10.3635,1012700.0
2009-09-16 10:10:00,13.44,13.44,13.38,13.4,666500.0,10.3712,10.3712,10.3249,10.3404,666500.0
2009-09-16 10:20:00,13.41,13.42,13.33,13.33,430700.0,10.3481,10.3558,10.2864,10.2864,430700.0
2009-09-16 10:30:00,13.34,13.35,13.31,13.33,501000.0,10.2941,10.3018,10.2709,10.2864,501000.0
2009-09-16 10:40:00,13.32,13.36,13.31,13.35,456400.0,10.2786,10.3095,10.2709,10.3018,456400.0
2009-09-16 10:50:00,13.35,13.37,13.32,13.32,307700.0,10.3018,10.3172,10.2786,10.2786,307700.0
2009-09-16 11:00:00,13.32,13.35,13.32,13.34,175200.0,10.2786,10.3018,10.2786,10.2941,175200.0
2009-09-16 11:10:00,13.34,13.37,13.34,13.37,346800.0,10.2941,10.3172,10.2941,10.3172,346800.0
2009-09-16 11:20:00,13.37,13.37,13.34,13.35,396700.0,10.3172,10.3172,10.2941,10.3018,396700.0
2009-09-16 11:30:00,13.34,13.41,13.34,13.41,423700.0,10.2941,10.3481,10.2941,10.3481,423700.0
2009-09-16 11:40:00,13.41,13.44,13.4,13.41,588700.0,10.3481,10.3712,10.3404,10.3481,588700.0
2009-09-16 11:50:00,13.41,13.43,13.41,13.42,438500.0,10.3481,10.3635,10.3481,10.3558,438500.0
2009-09-16 12:00:00,13.41,13.46,13.39,13.46,778700.0,10.3481,10.3867,10.3327,10.3867,778700.0
2009-09-16 12:10:00,13.46,13.48,13.44,13.44,396400.0,10.3867,10.4021,10.3712,10.3712,396400.0
2009-09-16 12:20:00,13.46,13.47,13.42,13.44,697300.0,10.3867,10.3944,10.3558,10.3712,697300.0
2009-09-16 12:30:00,13.45,13.47,13.41,13.43,368200.0,10.379,10.3944,10.3481,10.3635,368200.0
2009-09-16 12:40:00,13.42,13.43,13.39,13.4,592600.0,10.3558,10.3635,10.3327,10.3404,592600.0
2009-09-16 12:50:00,13.39,13.41,13.36,13.36,1033000.0,10.3327,10.3481,10.3095,10.3095,1033000.0
2009-09-16 13:00:00,13.36,13.38,13.34,13.35,689600.0,10.3095,10.3249,10.2941,10.3018,689600.0
2009-09-16 13:10:00,13.35,13.38,13.34,13.38,626700.0,10.3018,10.3249,10.2941,10.3249,626700.0
2009-09-16 13:20:00,13.38,13.43,13.37,13.41,941600.0,10.3249,10.3635,10.3172,10.3481,941600.0
2009-09-16 13:30:00,13.4,13.42,13.37,13.38,364100.0,10.3404,10.3558,10.3172,10.3249,364100.0
2009-09-16 13:40:00,13.37,13.4,13.37,13.39,361600.0,10.3172,10.3404,10.3172,10.3327,361600.0
2009-09-16 13:50:00,13.39,13.4,13.38,13.4,626400.0,10.3327,10.3404,10.3249,10.3404,626400.0
2009-09-16 14:00:00,13.39,13.4,13.38,13.39,448500.0,10.3327,10.3404,10.3249,10.3327,448500.0
2009-09-16 14:10:00,13.39,13.39,13.36,13.36,485900.0,10.3327,10.3327,10.3095,10.3095,485900.0
2009-09-16 14:20:00,13.37,13.39,13.36,13.37,475400.0,10.3172,10.3327,10.3095,10.3172,475400.0
2009-09-16 14:30:00,13.38,13.38,13.34,13.35,528600.0,10.3249,10.3249,10.2941,10.3018,528600.0
2009-09-16 14:40:00,13.35,13.35,13.3,13.33,415900.0,10.3018,10.3018,10.2632,10.2864,415900.0
2009-09-16 14:50:00,13.33,13.34,13.29,13.29,718900.0,10.2864,10.2941,10.2555,10.2555,718900.0
2009-09-16 15:00:00,13.29,13.34,13.29,13.33,643300.0,10.2555,10.2941,10.2555,10.2864,643300.0
2009-09-16 15:10:00,13.32,13.33,13.31,13.33,553300.0,10.2786,10.2864,10.2709,10.2864,553300.0
2009-09-16 15:20:00,13.32,13.38,13.32,13.36,725300.0,10.2786,10.3249,10.2786,10.3095,725300.0
2009-09-16 15:30:00,13.35,13.39,13.34,13.38,771600.0,10.3018,10.3327,10.2941,10.3249,771600.0
2009-09-16 15:40:00,13.39,13.4,13.38,13.38,804300.0,10.3327,10.3404,10.3249,10.3249,804300.0
2009-09-16 15:50:00,13.37,13.42,13.37,13.39,2230200.0,10.3172,10.3558,10.3172,10.3327,2230200.0
2009-09-17 09:30:00,13.31,13.36,13.3,13.32,581000.0,10.2709,10.3095,10.2632,10.2786,581000.0
2009-09-17 09:40:00,13.32,13.32,13.25,13.28,506600.0,10.2786,10.2786,10.2246,10.2478,506600.0
2009-09-17 09:50:00,13.28,13.33,13.26,13.32,546500.0,10.2478,10.2864,10.2323,10.2786,546500.0
2009-09-17 10:00:00,13.32,13.35,13.27,13.31,818600.0,10.2786,10.3018,10.2401,10.2709,818600.0
2009-09-17 10:10:00,13.31,13.36,13.3,13.3,802900.0,10.2709,10.3095,10.2632,10.2632,802900.0
2009-09-17 10:20:00,13.3,13.32,13.25,13.26,818800.0,10.2632,10.2786,10.2246,10.2323,818800.0
2009-09-17 10:30:00,13.27,13.29,13.23,13.25,975000.0,10.2401,10.2555,10.2092,10.2246,975000.0
2009-09-17 10:40:00,13.26,13.26,13.2,13.23,422900.0,10.2323,10.2323,10.186,10.2092,422900.0
2009-09-17 10:50:00,13.23,13.26,13.21,13.23,524700.0,10.2092,10.2323,10.1938,10.2092,524700.0
2009-09-17 11:00:00,13.23,13.26,13.22,13.23,624400.0,10.2092,10.2323,10.2015,10.2092,624400.0
2009-09-17 11:10:00,13.24,13.26,13.22,13.26,363500.0,10.2169,10.2323,10.2015,10.2323,363500.0
2009-09-17 11:20:00,13.26,13.27,13.25,13.26,344100.0,10.2323,10.2401,10.2246,10.2323,344100.0
2009-09-17 11:30:00,13.26,13.27,13.25,13.25,234200.0,10.2323,10.2401,10.2246,10.2246,234200.0
2009-09-17 11:40:00,13.25,13.26,13.23,13.24,210100.0,10.2246,10.2323,10.2092,10.2169,210100.0
2009-09-17 11:50:00,13.24,13.25,13.19,13.21,598500.0,10.2169,10.2246,10.1783,10.1938,598500.0
2009-09-17 12:00:00,13.21,13.23,13.2,13.21,410100.0,10.1938,10.2092,10.186,10.1938,410100.0
2009-09-17 12:10:00,13.21,13.21,13.16,13.16,549700.0,10.1938,10.1938,10.1552,10.1552,549700.0
2009-09-17 12:20:00,13.16,13.18,13.13,13.15,1171700.0,10.1552,10.1706,10.132,10.1475,1171700.0
2009-09-17 12:30:00,13.15,13.18,13.14,13.15,846100.0,10.1475,10.1706,10.1397,10.1475,846100.0
2009-09-17 12:40:00,13.15,13.15,13.04,13.06,917100.0,10.1475,10.1475,10.0626,10.078,917100.0
2009-09-17 12:50:00,13.06,13.06,12.99,13.0,1320400.0,10.078,10.078,10.024,10.0317,1320400.0
2009-09-17 13:00:00,12.99,13.06,12.98,13.0,1441500.0,10.024,10.078,10.0163,10.0317,1441500.0
2009-09-17 13:10:00,13.0,13.02,12.97,12.98,1467700.0,10.0317,10.0471,10.0086,10.0163,1467700.0
2009-09-17 13:20:00,12.97,13.0,12.95,12.97,877100.0,10.0086,10.0317,9.9931,10.0086,877100.0
2009-09-17 13:30:00,12.97,12.97,12.92,12.92,788900.0,10.0086,10.0086,9.97,9.97,788900.0
2009-09-17 13:40:00,12.92,12.98,12.92,12.97,818200.0,9.97,10.0163,9.97,10.0086,818200.0
2009-09-17 13:50:00,12.97,12.98,12.96,12.96,1356200.0,10.0086,10.0163,10.0008,10.0008,1356200.0
2009-09-17 14:00:00,12.97,13.01,12.96,13.01,1116200.0,10.0086,10.0394,10.0008,10.0394,1116200.0
2009-09-17 14:10:00,13.01,13.05,12.99,13.04,1338000.0,10.0394,10.0703,10.024,10.0626,1338000.0
2009-09-17 14:20:00,13.03,13.08,13.0,13.08,735600.0,10.0549,10.0934,10.0317,10.0934,735600.0
2009-09-17 14:30:00,13.07,13.11,13.07,13.09,849500.0,10.0857,10.1166,10.0857,10.1012,849500.0
2009-09-17 14:40:00,13.09,13.15,13.09,13.15,506300.0,10.1012,10.1475,10.1012,10.1475,506300.0
2009-09-17 14:50:00,13.15,13.15,13.08,13.08,724600.0,10.1475,10.1475,10.0934,10.0934,724600.0
2009-09-17 15:00:00,13.08,13.09,13.04,13.05,580900.0,10.0934,10.1012,10.0626,10.0703,580900.0
2009-09-17 15:10:00,13.05,13.06,13.02,13.02,487700.0,10.0703,10.078,10.0471,10.0471,487700.0
2009-09-17 15:20:00,13.03,13.07,13.01,13.07,912400.0,10.0549,10.0857,10.0394,10.0857,912400.0
2009-09-17 15:30:00,13.07,13.09,13.05,13.09,524600.0,10.0857,10.1012,10.0703,10.1012,524600.0
2009-09-17 15:40:00,13.09,13.09,13.02,13.02,674400.0,10.1012,10.1012,10.0471,10.0471,674400.0
2009-09-17 15:50:00,13.02,13.05,13.01,13.02,2269800.0,10.0471,10.0703,10.0394,10.0471,2269800.0
2009-09-18 09:30:00,13.05,13.19,13.0,13.11,4524300.0,10.0703,10.1783,10.0317,10.1166,4524300.0
2009-09-18 09:40:00,13.11,13.12,13.03,13.11,1280700.0,10.1166,10.1243,10.0549,10.1166,1280700.0
2009-09-18 09:50:00,13.11,13.12,13.05,13.05,802200.0,10.1166,10.1243,10.0703,10.0703,802200.0
2009-09-18 10:00:00,13.05,13.07,12.95,12.98,777900.0,10.0703,10.0857,9.9931,10.0163,777900.0
2009-09-18 10:10:00,12.99,13.06,12.98,13.0,564700.0,10.024,10.078,10.0163,10.0317,564700.0
2009-09-18 10:20:00,13.0,13.03,13.0,13.02,587400.0,10.0317,10.0549,10.0317,10.0471,587400.0
2009-09-18 10:30:00,13.03,13.07,13.01,13.05,457100.0,10.0549,10.0857,10.0394,10.0703,457100.0
2009-09-18 10:40:00,13.06,13.09,13.03,13.05,386300.0,10.078,10.1012,10.0549,10.0703,386300.0
2009-09-18 10:50:00,13.05,13.1,13.04,13.07,543600.0,10.0703,10.1089,10.0626,10.0857,543600.0
2009-09-18 11:00:00,13.08,13.09,13.03,13.03,291000.0,10.0934,10.1012,10.0549,10.0549,291000.0
2009-09-18 11:10:00,13.04,13.08,13.03,13.05,370000.0,10.0626,10.0934,10.0549,10.0703,370000.0
2009-09-18 11:20:00,13.05,13.06,13.04,13.04,237900.0,10.0703,10.078,10.0626,10.0626,237900.0
2009-09-18 11:30:00,13.04,13.05,13.02,13.03,351000.0,10.0626,10.0703,10.0471,10.0549,351000.0
2009-09-18 11:40:00,13.02,13.06,13.01,13.01,371600.0,10.0471,10.078,10.0394,10.0394,371600.0
2009-09-18 11:50:00,13.02,13.03,13.0,13.01,314300.0,10.0471,10.0549,10.0317,10.0394,314300.0
2009-09-18 12:00:00,13.01,13.01,12.99,13.0,325800.0,10.0394,10.0394,10.024,10.0317,325800.0
2009-09-18 12:10:00,13.0,13.01,12.98,13.01,266600.0,10.0317,10.0394,10.0163,10.0394,266600.0
2009-09-18 12:20:00,13.01,13.01,12.98,12.99,101100.0,10.0394,10.0394,10.0163,10.024,101100.0
2009-09-18 12:30:00,12.98,13.01,12.98,13.0,186400.0,10.0163,10.0394,10.0163,10.0317,186400.0
2009-09-18 12:40:00,13.0,13.0,12.99,12.99,215800.0,10.0317,10.0317,10.024,10.024,215800.0
2009-09-18 12:50:00,13.0,13.02,12.99,13.02,227600.0,10.0317,10.0471,10.024,10.0471,227600.0
2009-09-18 13:00:00,13.02,13.03,12.99,13.0,342400.0,10.0471,10.0549,10.024,10.0317,342400.0
2009-09-18 13:10:00,13.0,13.02,12.99,13.01,349100.0,10.0317,10.0471,10.024,10.0394,349100.0
2009-09-18 13:20:00,13.0,13.05,13.0,13.04,488400.0,10.0317,10.0703,10.0317,10.0626,488400.0
2009-09-18 13:30:00,13.04,13.06,13.03,13.05,209700.0,10.0626,10.078,10.0549,10.0703,209700.0
2009-09-18 13:40:00,13.05,13.1,13.04,13.09,422600.0,10.0703,10.1089,10.0626,10.1012,422600.0
2009-09-18 13:50:00,13.08,13.09,13.06,13.08,665100.0,10.0934,10.1012,10.078,10.0934,665100.0
2009-09-18 14:00:00,13.08,13.08,13.06,13.06,352500.0,10.0934,10.0934,10.078,10.078,352500.0
2009-09-18 14:10:00,13.06,13.1,13.06,13.1,324700.0,10.078,10.1089,10.078,10.1089,324700.0
2009-09-18 14:20:00,13.1,13.13,13.09,13.1,498600.0,10.1089,10.132,10.1012,10.1089,498600.0
2009-09-18 14:30:00,13.09,13.1,13.04,13.06,448200.0,10.1012,10.1089,10.0626,10.078,448200.0
2009-09-18 14:40:00,13.06,13.09,13.06,13.08,405900.0,10.078,10.1012,10.078,10.0934,405900.0
2009-09-18 14:50:00,13.08,13.1,13.08,13.09,124300.0,10.0934,10.1089,10.0934,10.1012,124300.0
2009-09-18 15:00:00,13.09,13.11,13.09,13.11,187400.0,10.1012,10.1166,10.1012,10.1166,187400.0
2009-09-18 15:10:00,13.11,13.12,13.07,13.08,413000.0,10.1166,10.1243,10.0857,10.0934,413000.0
2009-09-18 15:20:00,13.08,13.08,13.05,13.08,490500.0,10.0934,10.0934,10.0703,10.0934,490500.0
2009-09-18 15:30:00,13.08,13.09,13.06,13.07,308400.0,10.0934,10.1012,10.078,10.0857,308400.0
2009-09-18 15:40:00,13.06,13.08,13.05,13.05,715000.0,10.078,10.0934,10.0703,10.0703,715000.0
2009-09-18 15:50:00,13.06,13.08,13.03,13.03,1628500.0,10.078,10.0934,10.0549,10.0549,1628500.0
2009-09-21 09:30:00,12.85,12.86,12.6,12.72,3411100.0,9.916,9.9237,9.723,9.8156,3411100.0
2009-09-21 09:40:00,12.72,12.83,12.72,12.81,1971200.0,9.8156,9.9005,9.8156,9.8851,1971200.0
2009-09-21 09:50:00,12.8,12.83,12.76,12.79,1610200.0,9.8774,9.9005,9.8465,9.8697,1610200.0
2009-09-21 10:00:00,12.79,12.8,12.75,12.76,1723500.0,9.8697,9.8774,9.8388,9.8465,1723500.0
2009-09-21 10:10:00,12.76,12.77,12.7,12.7,1564200.0,9.8465,9.8542,9.8002,9.8002,1564200.0
2009-09-21 10:20:00,12.7,12.8,12.7,12.75,1624400.0,9.8002,9.8774,9.8002,9.8388,1624400.0
2009-09-21 10:30:00,12.75,12.75,12.61,12.62,1076200.0,9.8388,9.8388,9.7308,9.7385,1076200.0
2009-09-21 10:40:00,12.63,12.65,12.58,12.62,1011700.0,9.7462,9.7616,9.7076,9.7385,1011700.0
2009-09-21 10:50:00,12.62,12.66,12.62,12.66,1358300.0,9.7385,9.7693,9.7385,9.7693,1358300.0
2009-09-21 11:00:00,12.66,12.67,12.64,12.66,1430200.0,9.7693,9.7771,9.7539,9.7693,1430200.0
2009-09-21 11:10:00,12.66,12.72,12.65,12.72,913900.0,9.7693,9.8156,9.7616,9.8156,913900.0
2009-09-21 11:20:00,12.72,12.73,12.67,12.67,1378700.0,9.8156,9.8234,9.7771,9.7771,1378700.0
2009-09-21 11:30:00,12.67,12.68,12.62,12.63,1443800.0,9.7771,9.7848,9.7385,9.7462,1443800.0
2009-09-21 11:40:00,12.63,12.63,12.57,12.62,1314000.0,9.7462,9.7462,9.6999,9.7385,1314000.0
2009-09-21 11:50:00,12.62,12.67,12.61,12.65,426100.0,9.7385,9.7771,9.7308,9.7616,426100.0
2009-09-21 12:00:00,12.66,12.66,12.6,12.6,596700.0,9.7693,9.7693,9.723,9.723,596700.0
2009-09-21 12:10:00,12.6,12.62,12.56,12.57,723400.0,9.723,9.7385,9.6922,9.6999,723400.0
2009-09-21 12:20:00,12.57,12.6,12.56,12.6,555200.0,9.6999,9.723,9.6922,9.723,555200.0
2009-09-21 12:30:00,12.6,12.6,12.57,12.59,422600.0,9.723,9.723,9.6999,9.7153,422600.0
2009-09-21 12:40:00,12.59,12.6,12.58,12.6,244600.0,9.7153,9.723,9.7076,9.723,244600.0
2009-09-21 12:50:00,12.59,12.62,12.57,12.6,499000.0,9.7153,9.7385,9.6999,9.723,499000.0
2009-09-21 13:00:00,12.6,12.6,12.57,12.58,272600.0,9.723,9.723,9.6999,9.7076,272600.0
2009-09-21 13:10:00,12.58,12.59,12.57,12.59,301000.0,9.7076,9.7153,9.6999,9.7153,301000.0
2009-09-21 13:20:00,12.58,12.61,12.58,12.61,578400.0,9.7076,9.7308,9.7076,9.7308,578400.0
2009-09-21 13:30:00,12.61,12.65,12.6,12.65,494200.0,9.7308,9.7616,9.723,9.7616,494200.0
2009-09-21 13:40:00,12.64,12.65,12.61,12.64,426100.0,9.7539,9.7616,9.7308,9.7539,426100.0
2009-09-21 13:50:00,12.63,12.65,12.63,12.64,434000.0,9.7462,9.7616,9.7462,9.7539,434000.0
2009-09-21 14:00:00,12.64,12.65,12.62,12.63,558000.0,9.7539,9.7616,9.7385,9.7462,558000.0
2009-09-21 14:10:00,12.62,12.67,12.61,12.67,462800.0,9.7385,9.7771,9.7308,9.7771,462800.0
2009-09-21 14:20:00,12.67,12.7,12.66,12.7,751200.0,9.7771,9.8002,9.7693,9.8002,751200.0
2009-09-21 14:30:00,12.7,12.72,12.65,12.69,950300.0,9.8002,9.8156,9.7616,9.7925,950300.0
2009-09-21 14:40:00,12.69,12.72,12.69,12.7,1563800.0,9.7925,9.8156,9.7925,9.8002,1563800.0
2009-09-21 14:50:00,12.7,12.71,12.66,12.68,1412400.0,9.8002,9.8079,9.7693,9.7848,1412400.0
2009-09-21 15:00:00,12.68,12.7,12.68,12.69,332800.0,9.7848,9.8002,9.7848,9.7925,332800.0
2009-09-21 15:10:00,12.7,12.73,12.69,12.69,923600.0,9.8002,9.8234,9.7925,9.7925,923600.0
2009-09-21 15:20:00,12.69,12.7,12.67,12.67,820200.0,9.7925,9.8002,9.7771,9.7771,820200.0
2009-09-21 15:30:00,12.67,12.69,12.65,12.65,1166500.0,9.7771,9.7925,9.7616,9.7616,1166500.0
2009-09-21 15:40:00,12.65,12.66,12.61,12.61,1490600.0,9.7616,9.7693,9.7308,9.7308,1490600.0
2009-09-21 15:50:00,12.61,12.68,12.61,12.66,3879300.0,9.7308,9.7848,9.7308,9.7693,3879300.0
2009-09-22 09:30:00,12.85,12.93,12.83,12.9,1787600.0,9.916,9.9777,9.9005,9.9545,1787600.0
2009-09-22 09:40:00,12.9,13.02,12.9,12.96,1638000.0,9.9545,10.0471,9.9545,10.0008,1638000.0
2009-09-22 09:50:00,12.96,13.09,12.96,13.06,1391000.0,10.0008,10.1012,10.0008,10.078,1391000.0
2009-09-22 10:00:00,13.07,13.07,12.96,13.05,2091200.0,10.0857,10.0857,10.0008,10.0703,2091200.0
2009-09-22 10:10:00,13.05,13.07,13.0,13.05,905900.0,10.0703,10.0857,10.0317,10.0703,905900.0
2009-09-22 10:20:00,13.05,13.12,13.03,13.08,1194300.0,10.0703,10.1243,10.0549,10.0934,1194300.0
2009-09-22 10:30:00,13.09,13.09,13.01,13.03,999300.0,10.1012,10.1012,10.0394,10.0549,999300.0
2009-09-22 10:40:00,13.04,13.11,13.03,13.1,822500.0,10.0626,10.1166,10.0549,10.1089,822500.0
2009-09-22 10:50:00,13.1,13.14,13.08,13.11,748600.0,10.1089,10.1397,10.0934,10.1166,748600.0
2009-09-22 11:00:00,13.11,13.16,13.1,13.14,908300.0,10.1166,10.1552,10.1089,10.1397,908300.0
2009-09-22 11:10:00,13.14,13.2,13.14,13.2,909300.0,10.1397,10.186,10.1397,10.186,909300.0
2009-09-22 11:20:00,13.2,13.21,13.14,13.14,595700.0,10.186,10.1938,10.1397,10.1397,595700.0
2009-09-22 11:30:00,13.14,13.19,13.14,13.19,792500.0,10.1397,10.1783,10.1397,10.1783,792500.0
2009-09-22 11:40:00,13.19,13.19,13.15,13.17,465200.0,10.1783,10.1783,10.1475,10.1629,465200.0
2009-09-22 11:50:00,13.17,13.18,13.16,13.18,154500.0,10.1629,10.1706,10.1552,10.1706,154500.0
2009-09-22 12:00:00,13.17,13.22,13.17,13.18,339100.0,10.1629,10.2015,10.1629,10.1706,339100.0
2009-09-22 12:10:00,13.18,13.19,13.15,13.15,621400.0,10.1706,10.1783,10.1475,10.1475,621400.0
2009-09-22 12:20:00,13.16,13.16,13.15,13.15,458800.0,10.1552,10.1552,10.1475,10.1475,458800.0
2009-09-22 12:30:00,13.16,13.19,13.13,13.14,674100.0,10.1552,10.1783,10.132,10.1397,674100.0
2009-09-22 12:40:00,13.14,13.14,13.07,13.09,674800.0,10.1397,10.1397,10.0857,10.1012,674800.0
2009-09-22 12:50:00,13.09,13.12,13.08,13.1,579000.0,10.1012,10.1243,10.0934,10.1089,579000.0
2009-09-22 13:00:00,13.1,13.15,13.08,13.15,643500.0,10.1089,10.1475,10.0934,10.1475,643500.0
2009-09-22 13:10:00,13.15,13.17,13.1,13.12,533500.0,10.1475,10.1629,10.1089,10.1243,533500.0
2009-09-22 13:20:00,13.12,13.14,13.1,13.12,435800.0,10.1243,10.1397,10.1089,10.1243,435800.0
2009-09-22 13:30:00,13.12,13.13,13.1,13.1,339400.0,10.1243,10.132,10.1089,10.1089,339400.0
2009-09-22 13:40:00,13.11,13.12,13.09,13.11,483200.0,10.1166,10.1243,10.1012,10.1166,483200.0
2009-09-22 13:50:00,13.11,13.12,13.1,13.12,184000.0,10.1166,10.1243,10.1089,10.1243,184000.0
2009-09-22 14:00:00,13.12,13.15,13.12,13.12,225000.0,10.1243,10.1475,10.1243,10.1243,225000.0
2009-09-22 14:10:00,13.13,13.16,13.12,13.15,367500.0,10.132,10.1552,10.1243,10.1475,367500.0
2009-09-22 14:20:00,13.16,13.17,13.15,13.17,338300.0,10.1552,10.1629,10.1475,10.1629,338300.0
2009-09-22 14:30:00,13.17,13.19,13.13,13.14,548700.0,10.1629,10.1783,10.132,10.1397,548700.0
2009-09-22 14:40:00,13.15,13.19,13.14,13.18,482700.0,10.1475,10.1783,10.1397,10.1706,482700.0
2009-09-22 14:50:00,13.18,13.27,13.18,13.26,1107200.0,10.1706,10.2401,10.1706,10.2323,1107200.0
2009-09-22 15:00:00,13.26,13.27,13.2,13.22,471800.0,10.2323,10.2401,10.186,10.2015,471800.0
2009-09-22 15:10:00,13.22,13.26,13.21,13.23,703100.0,10.2015,10.2323,10.1938,10.2092,703100.0
2009-09-22 15:20:00,13.23,13.29,13.23,13.29,617700.0,10.2092,10.2555,10.2092,10.2555,617700.0
2009-09-22 15:30:00,13.29,13.32,13.28,13.32,1048500.0,10.2555,10.2786,10.2478,10.2786,1048500.0
2009-09-22 15:40:00,13.32,13.34,13.28,13.29,1852900.0,10.2786,10.2941,10.2478,10.2555,1852900.0
2009-09-22 15:50:00,13.28,13.29,13.24,13.27,2880600.0,10.2478,10.2555,10.2169,10.2401,2880600.0
2009-09-23 09:30:00,13.46,13.5,13.36,13.48,1339900.0,10.3867,10.4175,10.3095,10.4021,1339900.0
2009-09-23 09:40:00,13.49,13.5,13.35,13.42,1091100.0,10.4098,10.4175,10.3018,10.3558,1091100.0
2009-09-23 09:50:00,13.42,13.46,13.38,13.4,1037500.0,10.3558,10.3867,10.3249,10.3404,1037500.0
2009-09-23 10:00:00,13.4,13.4,13.36,13.39,816900.0,10.3404,10.3404,10.3095,10.3327,816900.0
2009-09-23 10:10:00,13.39,13.45,13.38,13.45,583100.0,10.3327,10.379,10.3249,10.379,583100.0
2009-09-23 10:20:00,13.45,13.45,13.43,13.44,547800.0,10.379,10.379,10.3635,10.3712,547800.0
2009-09-23 10:30:00,13.42,13.45,13.39,13.4,600200.0,10.3558,10.379,10.3327,10.3404,600200.0
2009-09-23 10:40:00,13.39,13.4,13.31,13.36,1283900.0,10.3327,10.3404,10.2709,10.3095,1283900.0
2009-09-23 10:50:00,13.37,13.39,13.34,13.37,469400.0,10.3172,10.3327,10.2941,10.3172,469400.0
2009-09-23 11:00:00,13.37,13.39,13.35,13.37,320000.0,10.3172,10.3327,10.3018,10.3172,320000.0
2009-09-23 11:10:00,13.37,13.37,13.31,13.35,409900.0,10.3172,10.3172,10.2709,10.3018,409900.0
2009-09-23 11:20:00,13.35,13.35,13.34,13.35,546200.0,10.3018,10.3018,10.2941,10.3018,546200.0
2009-09-23 11:30:00,13.35,13.35,13.33,13.35,203300.0,10.3018,10.3018,10.2864,10.3018,203300.0
2009-09-23 11:40:00,13.35,13.35,13.34,13.34,205800.0,10.3018,10.3018,10.2941,10.2941,205800.0
2009-09-23 11:50:00,13.34,13.37,13.32,13.36,922200.0,10.2941,10.3172,10.2786,10.3095,922200.0
2009-09-23 12:00:00,13.37,13.37,13.34,13.35,285700.0,10.3172,10.3172,10.2941,10.3018,285700.0
2009-09-23 12:10:00,13.34,13.35,13.34,13.35,109300.0,10.2941,10.3018,10.2941,10.3018,109300.0
2009-09-23 12:20:00,13.34,13.38,13.34,13.36,1116400.0,10.2941,10.3249,10.2941,10.3095,1116400.0
2009-09-23 12:30:00,13.36,13.37,13.33,13.34,567300.0,10.3095,10.3172,10.2864,10.2941,567300.0
2009-09-23 12:40:00,13.34,13.36,13.34,13.34,455900.0,10.2941,10.3095,10.2941,10.2941,455900.0
2009-09-23 12:50:00,13.35,13.36,13.34,13.36,132300.0,10.3018,10.3095,10.2941,10.3095,132300.0
2009-09-23 13:00:00,13.36,13.36,13.34,13.34,112100.0,10.3095,10.3095,10.2941,10.2941,112100.0
2009-09-23 13:10:00,13.35,13.36,13.34,13.36,135300.0,10.3018,10.3095,10.2941,10.3095,135300.0
2009-09-23 13:20:00,13.35,13.36,13.34,13.35,145800.0,10.3018,10.3095,10.2941,10.3018,145800.0
2009-09-23 13:30:00,13.34,13.36,13.34,13.35,232500.0,10.2941,10.3095,10.2941,10.3018,232500.0
2009-09-23 13:40:00,13.34,13.35,13.34,13.35,151400.0,10.2941,10.3018,10.2941,10.3018,151400.0
2009-09-23 13:50:00,13.35,13.35,13.34,13.35,83300.0,10.3018,10.3018,10.2941,10.3018,83300.0
2009-09-23 14:00:00,13.35,13.35,13.33,13.35,266700.0,10.3018,10.3018,10.2864,10.3018,266700.0
2009-09-23 14:10:00,13.34,13.37,13.32,13.37,793500.0,10.2941,10.3172,10.2786,10.3172,793500.0
2009-09-23 14:20:00,13.37,13.39,13.3,13.35,842300.0,10.3172,10.3327,10.2632,10.3018,842300.0
2009-09-23 14:30:00,13.34,13.46,13.33,13.46,1031200.0,10.2941,10.3867,10.2864,10.3867,1031200.0
2009-09-23 14:40:00,13.46,13.47,13.4,13.42,875100.0,10.3867,10.3944,10.3404,10.3558,875100.0
2009-09-23 14:50:00,13.42,13.46,13.37,13.38,640200.0,10.3558,10.3867,10.3172,10.3249,640200.0
2009-09-23 15:00:00,13.39,13.43,13.37,13.43,778000.0,10.3327,10.3635,10.3172,10.3635,778000.0
2009-09-23 15:10:00,13.43,13.43,13.35,13.38,716200.0,10.3635,10.3635,10.3018,10.3249,716200.0
2009-09-23 15:20:00,13.39,13.39,13.32,13.33,700900.0,10.3327,10.3327,10.2786,10.2864,700900.0
2009-09-23 15:30:00,13.33,13.35,13.29,13.32,914000.0,10.2864,10.3018,10.2555,10.2786,914000.0
2009-09-23 15:40:00,13.31,13.35,13.27,13.3,844400.0,10.2709,10.3018,10.2401,10.2632,844400.0
2009-09-23 15:50:00,13.3,13.3,13.21,13.24,1581700.0,10.2632,10.2632,10.1938,10.2169,1581700.0
2009-09-24 09:30:00,13.28,13.3,13.12,13.16,1323000.0,10.2478,10.2632,10.1243,10.1552,1323000.0
2009-09-24 09:40:00,13.16,13.28,13.09,13.16,1175900.0,10.1552,10.2478,10.1012,10.1552,1175900.0
2009-09-24 09:50:00,13.17,13.17,13.04,13.09,989300.0,10.1629,10.1629,10.0626,10.1012,989300.0
2009-09-24 10:00:00,13.06,13.08,12.9,12.96,1786800.0,10.078,10.0934,9.9545,10.0008,1786800.0
2009-09-24 10:10:00,12.96,13.03,12.92,12.93,1016100.0,10.0008,10.0549,9.97,9.9777,1016100.0
2009-09-24 10:20:00,12.92,12.96,12.88,12.92,697800.0,9.97,10.0008,9.9391,9.97,697800.0
2009-09-24 10:30:00,12.91,12.92,12.81,12.81,706500.0,9.9623,9.97,9.8851,9.8851,706500.0
2009-09-24 10:40:00,12.81,12.92,12.79,12.9,766100.0,9.8851,9.97,9.8697,9.9545,766100.0
2009-09-24 10:50:00,12.9,12.96,12.89,12.93,412900.0,9.9545,10.0008,9.9468,9.9777,412900.0
2009-09-24 11:00:00,12.93,12.94,12.9,12.94,372000.0,9.9777,9.9854,9.9545,9.9854,372000.0
2009-09-24 11:10:00,12.93,13.01,12.93,13.0,549100.0,9.9777,10.0394,9.9777,10.0317,549100.0
2009-09-24 11:20:00,13.0,13.02,12.99,13.0,483800.0,10.0317,10.0471,10.024,10.0317,483800.0
2009-09-24 11:30:00,13.01,13.06,13.0,13.0,497000.0,10.0394,10.078,10.0317,10.0317,497000.0
2009-09-24 11:40:00,13.01,13.03,13.0,13.0,193300.0,10.0394,10.0549,10.0317,10.0317,193300.0
2009-09-24 11:50:00,13.0,13.02,12.99,13.02,443900.0,10.0317,10.0471,10.024,10.0471,443900.0
2009-09-24 12:00:00,13.02,13.02,12.99,13.0,260800.0,10.0471,10.0471,10.024,10.0317,260800.0
2009-09-24 12:10:00,13.0,13.0,12.99,13.0,47300.0,10.0317,10.0317,10.024,10.0317,47300.0
2009-09-24 12:20:00,12.99,13.0,12.98,13.0,347500.0,10.024,10.0317,10.0163,10.0317,347500.0
2009-09-24 12:30:00,13.0,13.01,12.95,12.96,274800.0,10.0317,10.0394,9.9931,10.0008,274800.0
2009-09-24 12:40:00,12.96,12.96,12.95,12.95,176900.0,10.0008,10.0008,9.9931,9.9931,176900.0
2009-09-24 12:50:00,12.95,12.97,12.95,12.95,116300.0,9.9931,10.0086,9.9931,9.9931,116300.0
2009-09-24 13:00:00,12.95,13.0,12.95,13.0,278800.0,9.9931,10.0317,9.9931,10.0317,278800.0
2009-09-24 13:10:00,13.0,13.02,12.98,13.01,514900.0,10.0317,10.0471,10.0163,10.0394,514900.0
2009-09-24 13:20:00,13.01,13.01,12.97,12.98,343400.0,10.0394,10.0394,10.0086,10.0163,343400.0
2009-09-24 13:30:00,12.98,13.01,12.97,12.97,235200.0,10.0163,10.0394,10.0086,10.0086,235200.0
2009-09-24 13:40:00,12.97,13.01,12.95,13.01,361400.0,10.0086,10.0394,9.9931,10.0394,361400.0
2009-09-24 13:50:00,13.01,13.02,12.98,12.98,671500.0,10.0394,10.0471,10.0163,10.0163,671500.0
2009-09-24 14:00:00,12.98,13.02,12.98,12.99,370600.0,10.0163,10.0471,10.0163,10.024,370600.0
2009-09-24 14:10:00,12.99,13.01,12.97,13.0,325100.0,10.024,10.0394,10.0086,10.0317,325100.0
2009-09-24 14:20:00,13.01,13.04,13.0,13.03,377400.0,10.0394,10.0626,10.0317,10.0549,377400.0
2009-09-24 14:30:00,13.03,13.05,13.0,13.05,359300.0,10.0549,10.0703,10.0317,10.0703,359300.0
2009-09-24 14:40:00,13.04,13.05,13.01,13.01,614200.0,10.0626,10.0703,10.0394,10.0394,614200.0
2009-09-24 14:50:00,13.01,13.05,13.01,13.04,430000.0,10.0394,10.0703,10.0394,10.0626,430000.0
2009-09-24 15:00:00,13.04,13.05,13.03,13.05,347500.0,10.0626,10.0703,10.0549,10.0703,347500.0
2009-09-24 15:10:00,13.05,13.09,13.04,13.07,552800.0,10.0703,10.1012,10.0626,10.0857,552800.0
2009-09-24 15:20:00,13.07,13.1,13.06,13.07,463100.0,10.0857,10.1089,10.078,10.0857,463100.0
2009-09-24 15:30:00,13.08,13.1,13.04,13.05,597000.0,10.0934,10.1089,10.0626,10.0703,597000.0
2009-09-24 15:40:00,13.04,13.06,13.03,13.04,1067500.0,10.0626,10.078,10.0549,10.0626,1067500.0
2009-09-24 15:50:00,13.04,13.06,13.02,13.03,1790700.0,10.0626,10.078,10.0471,10.0549,1790700.0
2009-09-25 09:30:00,12.96,12.98,12.91,12.94,767300.0,10.0008,10.0163,9.9623,9.9854,767300.0
2009-09-25 09:40:00,12.95,13.01,12.92,12.97,564600.0,9.9931,10.0394,9.97,10.0086,564600.0
2009-09-25 09:50:00,12.96,13.08,12.94,12.96,688500.0,10.0008,10.0934,9.9854,10.0008,688500.0
2009-09-25 10:00:00,12.95,13.03,12.9,13.03,728500.0,9.9931,10.0549,9.9545,10.0549,728500.0
2009-09-25 10:10:00,13.02,13.12,13.01,13.1,725000.0,10.0471,10.1243,10.0394,10.1089,725000.0
2009-09-25 10:20:00,13.1,13.12,13.06,13.07,444700.0,10.1089,10.1243,10.078,10.0857,444700.0
2009-09-25 10:30:00,13.07,13.08,13.01,13.02,379600.0,10.0857,10.0934,10.0394,10.0471,379600.0
2009-09-25 10:40:00,13.01,13.05,13.0,13.01,280500.0,10.0394,10.0703,10.0317,10.0394,280500.0
2009-09-25 10:50:00,13.0,13.05,13.0,13.04,455600.0,10.0317,10.0703,10.0317,10.0626,455600.0
2009-09-25 11:00:00,13.05,13.09,13.03,13.04,387100.0,10.0703,10.1012,10.0549,10.0626,387100.0
2009-09-25 11:10:00,13.04,13.05,13.01,13.03,484000.0,10.0626,10.0703,10.0394,10.0549,484000.0
2009-09-25 11:20:00,13.02,13.03,13.01,13.02,491800.0,10.0471,10.0549,10.0394,10.0471,491800.0
2009-09-25 11:30:00,13.01,13.05,13.0,13.02,524300.0,10.0394,10.0703,10.0317,10.0471,524300.0
2009-09-25 11:40:00,13.01,13.04,13.0,13.02,270000.0,10.0394,10.0626,10.0317,10.0471,270000.0
2009-09-25 11:50:00,13.02,13.02,12.99,13.01,326500.0,10.0471,10.0471,10.024,10.0394,326500.0
2009-09-25 12:00:00,13.0,13.01,12.98,12.99,915800.0,10.0317,10.0394,10.0163,10.024,915800.0
2009-09-25 12:10:00,13.0,13.01,12.95,12.97,667700.0,10.0317,10.0394,9.9931,10.0086,667700.0
2009-09-25 12:20:00,12.96,13.0,12.95,13.0,387100.0,10.0008,10.0317,9.9931,10.0317,387100.0
2009-09-25 12:30:00,12.99,13.0,12.98,12.98,272900.0,10.024,10.0317,10.0163,10.0163,272900.0
2009-09-25 12:40:00,12.98,12.99,12.97,12.97,228100.0,10.0163,10.024,10.0086,10.0086,228100.0
2009-09-25 12:50:00,12.97,13.03,12.97,13.03,386000.0,10.0086,10.0549,10.0086,10.0549,386000.0
2009-09-25 13:00:00,13.03,13.03,12.98,13.0,445100.0,10.0549,10.0549,10.0163,10.0317,445100.0
2009-09-25 13:10:00,13.01,13.01,12.99,13.01,202800.0,10.0394,10.0394,10.024,10.0394,202800.0
2009-09-25 13:20:00,13.0,13.04,12.98,13.03,450100.0,10.0317,10.0626,10.0163,10.0549,450100.0
2009-09-25 13:30:00,13.02,13.03,13.0,13.01,289700.0,10.0471,10.0549,10.0317,10.0394,289700.0
2009-09-25 13:40:00,13.02,13.05,13.01,13.05,581400.0,10.0471,10.0703,10.0394,10.0703,581400.0
2009-09-25 13:50:00,13.04,13.06,13.04,13.06,325300.0,10.0626,10.078,10.0626,10.078,325300.0
2009-09-25 14:00:00,13.05,13.07,13.03,13.03,209300.0,10.0703,10.0857,10.0549,10.0549,209300.0
2009-09-25 14:10:00,13.04,13.07,13.03,13.07,282800.0,10.0626,10.0857,10.0549,10.0857,282800.0
2009-09-25 14:20:00,13.07,13.1,13.06,13.09,224800.0,10.0857,10.1089,10.078,10.1012,224800.0
2009-09-25 14:30:00,13.1,13.1,13.09,13.1,328500.0,10.1089,10.1089,10.1012,10.1089,328500.0
2009-09-25 14:40:00,13.1,13.14,13.09,13.12,429000.0,10.1089,10.1397,10.1012,10.1243,429000.0
2009-09-25 14:50:00,13.12,13.15,13.12,13.14,283700.0,10.1243,10.1475,10.1243,10.1397,283700.0
2009-09-25 15:00:00,13.15,13.15,13.11,13.11,473300.0,10.1475,10.1475,10.1166,10.1166,473300.0
2009-09-25 15:10:00,13.11,13.12,13.1,13.12,416800.0,10.1166,10.1243,10.1089,10.1243,416800.0
2009-09-25 15:20:00,13.11,13.13,13.11,13.13,274100.0,10.1166,10.132,10.1166,10.132,274100.0
2009-09-25 15:30:00,13.13,13.15,13.12,13.12,681000.0,10.132,10.1475,10.1243,10.1243,681000.0
2009-09-25 15:40:00,13.12,13.13,13.11,13.12,655700.0,10.1243,10.132,10.1166,10.1243,655700.0
2009-09-25 15:50:00,13.12,13.15,13.09,13.09,1717700.0,10.1243,10.1475,10.1012,10.1012,1717700.0
2009-09-28 09:30:00,13.48,13.5,13.46,13.48,512500.0,10.4021,10.4175,10.3867,10.4021,512500.0
2009-09-28 09:40:00,13.48,13.64,13.48,13.57,2379600.0,10.4021,10.5256,10.4021,10.4716,2379600.0
2009-09-28 09:50:00,13.57,13.6,13.52,13.53,1074200.0,10.4716,10.4947,10.433,10.4407,1074200.0
2009-09-28 10:00:00,13.54,13.59,13.5,13.51,1268600.0,10.4484,10.487,10.4175,10.4253,1268600.0
2009-09-28 10:10:00,13.51,13.52,13.45,13.49,590800.0,10.4253,10.433,10.379,10.4098,590800.0
2009-09-28 10:20:00,13.49,13.51,13.47,13.48,394100.0,10.4098,10.4253,10.3944,10.4021,394100.0
2009-09-28 10:30:00,13.48,13.54,13.47,13.5,435100.0,10.4021,10.4484,10.3944,10.4175,435100.0
2009-09-28 10:40:00,13.5,13.52,13.47,13.49,470100.0,10.4175,10.433,10.3944,10.4098,470100.0
2009-09-28 10:50:00,13.49,13.5,13.48,13.49,161800.0,10.4098,10.4175,10.4021,10.4098,161800.0
2009-09-28 11:00:00,13.48,13.55,13.48,13.54,415000.0,10.4021,10.4561,10.4021,10.4484,415000.0
2009-09-28 11:10:00,13.55,13.55,13.5,13.5,257100.0,10.4561,10.4561,10.4175,10.4175,257100.0
2009-09-28 11:20:00,13.5,13.55,13.5,13.54,409800.0,10.4175,10.4561,10.4175,10.4484,409800.0
2009-09-28 11:30:00,13.54,13.57,13.54,13.56,180700.0,10.4484,10.4716,10.4484,10.4638,180700.0
2009-09-28 11:40:00,13.56,13.58,13.56,13.56,205600.0,10.4638,10.4793,10.4638,10.4638,205600.0
2009-09-28 11:50:00,13.56,13.57,13.56,13.57,95800.0,10.4638,10.4716,10.4638,10.4716,95800.0
2009-09-28 12:00:00,13.56,13.59,13.56,13.57,210700.0,10.4638,10.487,10.4638,10.4716,210700.0
2009-09-28 12:10:00,13.57,13.58,13.52,13.53,327300.0,10.4716,10.4793,10.433,10.4407,327300.0
2009-09-28 12:20:00,13.53,13.54,13.53,13.53,78500.0,10.4407,10.4484,10.4407,10.4407,78500.0
2009-09-28 12:30:00,13.53,13.54,13.5,13.51,201300.0,10.4407,10.4484,10.4175,10.4253,201300.0
2009-09-28 12:40:00,13.51,13.54,13.51,13.54,133300.0,10.4253,10.4484,10.4253,10.4484,133300.0
2009-09-28 12:50:00,13.54,13.55,13.52,13.52,196700.0,10.4484,10.4561,10.433,10.433,196700.0
2009-09-28 13:00:00,13.53,13.57,13.52,13.55,164200.0,10.4407,10.4716,10.433,10.4561,164200.0
2009-09-28 13:10:00,13.55,13.57,13.54,13.57,140700.0,10.4561,10.4716,10.4484,10.4716,140700.0
2009-09-28 13:20:00,13.56,13.58,13.56,13.58,155300.0,10.4638,10.4793,10.4638,10.4793,155300.0
2009-09-28 13:30:00,13.58,13.59,13.58,13.59,109300.0,10.4793,10.487,10.4793,10.487,109300.0
2009-09-28 13:40:00,13.58,13.59,13.58,13.58,102600.0,10.4793,10.487,10.4793,10.4793,102600.0
2009-09-28 13:50:00,13.59,13.59,13.51,13.51,230700.0,10.487,10.487,10.4253,10.4253,230700.0
2009-09-28 14:00:00,13.52,13.52,13.5,13.5,107800.0,10.433,10.433,10.4175,10.4175,107800.0
2009-09-28 14:10:00,13.5,13.52,13.49,13.51,176800.0,10.4175,10.433,10.4098,10.4253,176800.0
2009-09-28 14:20:00,13.52,13.54,13.51,13.53,111500.0,10.433,10.4484,10.4253,10.4407,111500.0
2009-09-28 14:30:00,13.53,13.54,13.5,13.5,175000.0,10.4407,10.4484,10.4175,10.4175,175000.0
2009-09-28 14:40:00,13.51,13.53,13.5,13.51,221800.0,10.4253,10.4407,10.4175,10.4253,221800.0
2009-09-28 14:50:00,13.51,13.53,13.5,13.53,106000.0,10.4253,10.4407,10.4175,10.4407,106000.0
2009-09-28 15:00:00,13.52,13.52,13.48,13.52,364700.0,10.433,10.433,10.4021,10.433,364700.0
2009-09-28 15:10:00,13.52,13.53,13.49,13.52,454600.0,10.433,10.4407,10.4098,10.433,454600.0
2009-09-28 15:20:00,13.53,13.54,13.51,13.51,279100.0,10.4407,10.4484,10.4253,10.4253,279100.0
2009-09-28 15:30:00,13.52,13.52,13.49,13.49,562000.0,10.433,10.433,10.4098,10.4098,562000.0
2009-09-28 15:40:00,13.49,13.5,13.46,13.46,639300.0,10.4098,10.4175,10.3867,10.3867,639300.0
2009-09-28 15:50:00,13.47,13.5,13.45,13.49,1452600.0,10.3944,10.4175,10.379,10.4098,1452600.0
2009-09-29 09:30:00,13.51,13.53,13.43,13.48,983800.0,10.4253,10.4407,10.3635,10.4021,983800.0
2009-09-29 09:40:00,13.48,13.53,13.46,13.46,705100.0,10.4021,10.4407,10.3867,10.3867,705100.0
2009-09-29 09:50:00,13.47,13.47,13.39,13.41,1182300.0,10.3944,10.3944,10.3327,10.3481,1182300.0
2009-09-29 10:00:00,13.4,13.4,13.26,13.38,979500.0,10.3404,10.3404,10.2323,10.3249,979500.0
2009-09-29 10:10:00,13.37,13.42,13.34,13.36,460200.0,10.3172,10.3558,10.2941,10.3095,460200.0
2009-09-29 10:20:00,13.36,13.37,13.31,13.35,447200.0,10.3095,10.3172,10.2709,10.3018,447200.0
2009-09-29 10:30:00,13.34,13.38,13.34,13.37,380900.0,10.2941,10.3249,10.2941,10.3172,380900.0
2009-09-29 10:40:00,13.38,13.4,13.35,13.37,272800.0,10.3249,10.3404,10.3018,10.3172,272800.0
2009-09-29 10:50:00,13.37,13.37,13.29,13.31,340300.0,10.3172,10.3172,10.2555,10.2709,340300.0
2009-09-29 11:00:00,13.31,13.35,13.29,13.33,315400.0,10.2709,10.3018,10.2555,10.2864,315400.0
2009-09-29 11:10:00,13.34,13.36,13.32,13.34,235600.0,10.2941,10.3095,10.2786,10.2941,235600.0
2009-09-29 11:20:00,13.33,13.37,13.32,13.35,162300.0,10.2864,10.3172,10.2786,10.3018,162300.0
2009-09-29 11:30:00,13.35,13.36,13.28,13.28,283300.0,10.3018,10.3095,10.2478,10.2478,283300.0
2009-09-29 11:40:00,13.28,13.3,13.26,13.27,181300.0,10.2478,10.2632,10.2323,10.2401,181300.0
2009-09-29 11:50:00,13.27,13.29,13.27,13.28,76300.0,10.2401,10.2555,10.2401,10.2478,76300.0
2009-09-29 12:00:00,13.27,13.3,13.27,13.29,118100.0,10.2401,10.2632,10.2401,10.2555,118100.0
2009-09-29 12:10:00,13.3,13.32,13.28,13.3,194000.0,10.2632,10.2786,10.2478,10.2632,194000.0
2009-09-29 12:20:00,13.3,13.32,13.28,13.29,180900.0,10.2632,10.2786,10.2478,10.2555,180900.0
2009-09-29 12:30:00,13.29,13.34,13.29,13.33,233100.0,10.2555,10.2941,10.2555,10.2864,233100.0
2009-09-29 12:40:00,13.34,13.36,13.34,13.35,172800.0,10.2941,10.3095,10.2941,10.3018,172800.0
2009-09-29 12:50:00,13.35,13.37,13.35,13.37,142900.0,10.3018,10.3172,10.3018,10.3172,142900.0
2009-09-29 13:00:00,13.37,13.4,13.36,13.38,348600.0,10.3172,10.3404,10.3095,10.3249,348600.0
2009-09-29 13:10:00,13.39,13.39,13.35,13.35,235900.0,10.3327,10.3327,10.3018,10.3018,235900.0
2009-09-29 13:20:00,13.36,13.38,13.35,13.37,196200.0,10.3095,10.3249,10.3018,10.3172,196200.0
2009-09-29 13:30:00,13.37,13.38,13.32,13.34,413500.0,10.3172,10.3249,10.2786,10.2941,413500.0
2009-09-29 13:40:00,13.35,13.38,13.34,13.36,261600.0,10.3018,10.3249,10.2941,10.3095,261600.0
2009-09-29 13:50:00,13.35,13.38,13.35,13.36,176400.0,10.3018,10.3249,10.3018,10.3095,176400.0
2009-09-29 14:00:00,13.36,13.37,13.28,13.28,384800.0,10.3095,10.3172,10.2478,10.2478,384800.0
2009-09-29 14:10:00,13.29,13.31,13.28,13.3,246300.0,10.2555,10.2709,10.2478,10.2632,246300.0
2009-09-29 14:20:00,13.3,13.32,13.3,13.31,163800.0,10.2632,10.2786,10.2632,10.2709,163800.0
2009-09-29 14:30:00,13.31,13.32,13.27,13.28,480100.0,10.2709,10.2786,10.2401,10.2478,480100.0
2009-09-29 14:40:00,13.27,13.29,13.26,13.29,132200.0,10.2401,10.2555,10.2323,10.2555,132200.0
2009-09-29 14:50:00,13.29,13.3,13.28,13.3,167500.0,10.2555,10.2632,10.2478,10.2632,167500.0
2009-09-29 15:00:00,13.3,13.3,13.29,13.3,81300.0,10.2632,10.2632,10.2555,10.2632,81300.0
2009-09-29 15:10:00,13.3,13.3,13.28,13.28,165100.0,10.2632,10.2632,10.2478,10.2478,165100.0
2009-09-29 15:20:00,13.29,13.3,13.26,13.27,291800.0,10.2555,10.2632,10.2323,10.2401,291800.0
2009-09-29 15:30:00,13.26,13.28,13.25,13.27,397100.0,10.2323,10.2478,10.2246,10.2401,397100.0
2009-09-29 15:40:00,13.27,13.29,13.27,13.29,339700.0,10.2401,10.2555,10.2401,10.2555,339700.0
2009-09-29 15:50:00,13.29,13.29,13.26,13.27,1178700.0,10.2555,10.2555,10.2323,10.2401,1178700.0
2009-09-30 09:30:00,13.41,13.51,13.4,13.48,989300.0,10.3481,10.4253,10.3404,10.4021,989300.0
2009-09-30 09:40:00,13.47,13.5,13.26,13.26,923000.0,10.3944,10.4175,10.2323,10.2323,923000.0
2009-09-30 09:50:00,13.27,13.28,13.1,13.16,1050400.0,10.2401,10.2478,10.1089,10.1552,1050400.0
2009-09-30 10:00:00,13.16,13.21,13.12,13.13,744600.0,10.1552,10.1938,10.1243,10.132,744600.0
2009-09-30 10:10:00,13.13,13.15,13.11,13.12,450200.0,10.132,10.1475,10.1166,10.1243,450200.0
2009-09-30 10:20:00,13.12,13.15,13.08,13.14,535300.0,10.1243,10.1475,10.0934,10.1397,535300.0
2009-09-30 10:30:00,13.14,13.23,13.11,13.23,557300.0,10.1397,10.2092,10.1166,10.2092,557300.0
2009-09-30 10:40:00,13.23,13.26,13.19,13.21,736100.0,10.2092,10.2323,10.1783,10.1938,736100.0
2009-09-30 10:50:00,13.2,13.23,13.19,13.22,339200.0,10.186,10.2092,10.1783,10.2015,339200.0
2009-09-30 11:00:00,13.21,13.27,13.21,13.23,314600.0,10.1938,10.2401,10.1938,10.2092,314600.0
2009-09-30 11:10:00,13.23,13.31,13.22,13.29,910600.0,10.2092,10.2709,10.2015,10.2555,910600.0
2009-09-30 11:20:00,13.3,13.34,13.29,13.32,332400.0,10.2632,10.2941,10.2555,10.2786,332400.0
2009-09-30 11:30:00,13.32,13.35,13.3,13.3,285700.0,10.2786,10.3018,10.2632,10.2632,285700.0
2009-09-30 11:40:00,13.3,13.32,13.3,13.31,190700.0,10.2632,10.2786,10.2632,10.2709,190700.0
2009-09-30 11:50:00,13.31,13.4,13.31,13.39,291700.0,10.2709,10.3404,10.2709,10.3327,291700.0
2009-09-30 12:00:00,13.4,13.4,13.36,13.37,447100.0,10.3404,10.3404,10.3095,10.3172,447100.0
2009-09-30 12:10:00,13.38,13.4,13.36,13.38,534600.0,10.3249,10.3404,10.3095,10.3249,534600.0
2009-09-30 12:20:00,13.38,13.39,13.37,13.38,175500.0,10.3249,10.3327,10.3172,10.3249,175500.0
2009-09-30 12:30:00,13.37,13.45,13.37,13.44,281700.0,10.3172,10.379,10.3172,10.3712,281700.0
2009-09-30 12:40:00,13.44,13.48,13.43,13.44,301300.0,10.3712,10.4021,10.3635,10.3712,301300.0
2009-09-30 12:50:00,13.44,13.49,13.44,13.47,622600.0,10.3712,10.4098,10.3712,10.3944,622600.0
2009-09-30 13:00:00,13.47,13.54,13.47,13.5,688800.0,10.3944,10.4484,10.3944,10.4175,688800.0
2009-09-30 13:10:00,13.49,13.49,13.45,13.45,667300.0,10.4098,10.4098,10.379,10.379,667300.0
2009-09-30 13:20:00,13.46,13.49,13.44,13.49,342400.0,10.3867,10.4098,10.3712,10.4098,342400.0
2009-09-30 13:30:00,13.48,13.51,13.45,13.45,303800.0,10.4021,10.4253,10.379,10.379,303800.0
2009-09-30 13:40:00,13.45,13.46,13.42,13.46,272700.0,10.379,10.3867,10.3558,10.3867,272700.0
2009-09-30 13:50:00,13.46,13.5,13.43,13.44,269100.0,10.3867,10.4175,10.3635,10.3712,269100.0
2009-09-30 14:00:00,13.44,13.45,13.39,13.41,462300.0,10.3712,10.379,10.3327,10.3481,462300.0
2009-09-30 14:10:00,13.41,13.44,13.4,13.43,264800.0,10.3481,10.3712,10.3404,10.3635,264800.0
2009-09-30 14:20:00,13.44,13.44,13.4,13.41,135800.0,10.3712,10.3712,10.3404,10.3481,135800.0
2009-09-30 14:30:00,13.4,13.41,13.34,13.34,486200.0,10.3404,10.3481,10.2941,10.2941,486200.0
2009-09-30 14:40:00,13.34,13.37,13.32,13.33,308200.0,10.2941,10.3172,10.2786,10.2864,308200.0
2009-09-30 14:50:00,13.33,13.33,13.28,13.28,310400.0,10.2864,10.2864,10.2478,10.2478,310400.0
2009-09-30 15:00:00,13.28,13.32,13.25,13.32,665600.0,10.2478,10.2786,10.2246,10.2786,665600.0
2009-09-30 15:10:00,13.31,13.33,13.27,13.31,533500.0,10.2709,10.2864,10.2401,10.2709,533500.0
2009-09-30 15:20:00,13.31,13.34,13.29,13.3,445500.0,10.2709,10.2941,10.2555,10.2632,445500.0
2009-09-30 15:30:00,13.31,13.35,13.29,13.31,320900.0,10.2709,10.3018,10.2555,10.2709,320900.0
2009-09-30 15:40:00,13.3,13.36,13.3,13.36,1157200.0,10.2632,10.3095,10.2632,10.3095,1157200.0
2009-09-30 15:50:00,13.36,13.4,13.35,13.38,2501300.0,10.3095,10.3404,10.3018,10.3249,2501300.0
2009-10-01 09:30:00,13.38,13.51,13.25,13.28,1155200.0,10.3249,10.4253,10.2246,10.2478,1155200.0
2009-10-01 09:40:00,13.27,13.35,13.25,13.3,450700.0,10.2401,10.3018,10.2246,10.2632,450700.0
2009-10-01 09:50:00,13.3,13.3,13.16,13.19,597600.0,10.2632,10.2632,10.1552,10.1783,597600.0
2009-10-01 10:00:00,13.19,13.24,13.08,13.12,1207100.0,10.1783,10.2169,10.0934,10.1243,1207100.0
2009-10-01 10:10:00,13.1,13.15,13.08,13.09,517800.0,10.1089,10.1475,10.0934,10.1012,517800.0
2009-10-01 10:20:00,13.09,13.13,13.05,13.1,803500.0,10.1012,10.132,10.0703,10.1089,803500.0
2009-10-01 10:30:00,13.1,13.17,13.08,13.15,482300.0,10.1089,10.1629,10.0934,10.1475,482300.0
2009-10-01 10:40:00,13.15,13.16,13.11,13.13,525700.0,10.1475,10.1552,10.1166,10.132,525700.0
2009-10-01 10:50:00,13.14,13.15,13.1,13.1,491000.0,10.1397,10.1475,10.1089,10.1089,491000.0
2009-10-01 11:00:00,13.1,13.1,12.92,12.94,1290400.0,10.1089,10.1089,9.97,9.9854,1290400.0
2009-10-01 11:10:00,12.93,13.01,12.9,13.0,757900.0,9.9777,10.0394,9.9545,10.0317,757900.0
2009-10-01 11:20:00,13.0,13.01,12.95,12.95,629100.0,10.0317,10.0394,9.9931,9.9931,629100.0
2009-10-01 11:30:00,12.96,13.03,12.95,13.03,868000.0,10.0008,10.0549,9.9931,10.0549,868000.0
2009-10-01 11:40:00,13.03,13.04,13.0,13.02,412000.0,10.0549,10.0626,10.0317,10.0471,412000.0
2009-10-01 11:50:00,13.02,13.04,13.0,13.01,219500.0,10.0471,10.0626,10.0317,10.0394,219500.0
2009-10-01 12:00:00,13.0,13.03,13.0,13.02,403900.0,10.0317,10.0549,10.0317,10.0471,403900.0
2009-10-01 12:10:00,13.02,13.04,13.02,13.04,240800.0,10.0471,10.0626,10.0471,10.0626,240800.0
2009-10-01 12:20:00,13.03,13.06,13.02,13.04,508400.0,10.0549,10.078,10.0471,10.0626,508400.0
2009-10-01 12:30:00,13.04,13.06,13.0,13.01,1875900.0,10.0626,10.078,10.0317,10.0394,1875900.0
2009-10-01 12:40:00,13.01,13.01,13.0,13.0,230700.0,10.0394,10.0394,10.0317,10.0317,230700.0
2009-10-01 12:50:00,13.01,13.01,13.0,13.0,450400.0,10.0394,10.0394,10.0317,10.0317,450400.0
2009-10-01 13:00:00,13.0,13.01,13.0,13.0,211000.0,10.0317,10.0394,10.0317,10.0317,211000.0
2009-10-01 13:10:00,13.0,13.01,12.99,12.99,734500.0,10.0317,10.0394,10.024,10.024,734500.0
2009-10-01 13:20:00,12.99,13.0,12.96,12.96,564600.0,10.024,10.0317,10.0008,10.0008,564600.0
2009-10-01 13:30:00,12.97,12.97,12.95,12.96,371500.0,10.0086,10.0086,9.9931,10.0008,371500.0
2009-10-01 13:40:00,12.96,13.0,12.96,12.99,686300.0,10.0008,10.0317,10.0008,10.024,686300.0
2009-10-01 13:50:00,12.98,12.99,12.95,12.97,293300.0,10.0163,10.024,9.9931,10.0086,293300.0
2009-10-01 14:00:00,12.97,12.98,12.93,12.96,541400.0,10.0086,10.0163,9.9777,10.0008,541400.0
2009-10-01 14:10:00,12.96,12.99,12.96,12.98,278400.0,10.0008,10.024,10.0008,10.0163,278400.0
2009-10-01 14:20:00,12.98,13.0,12.98,12.98,617900.0,10.0163,10.0317,10.0163,10.0163,617900.0
2009-10-01 14:30:00,12.98,12.99,12.97,12.97,402000.0,10.0163,10.024,10.0086,10.0086,402000.0
2009-10-01 14:40:00,12.98,13.0,12.97,13.0,276600.0,10.0163,10.0317,10.0086,10.0317,276600.0
2009-10-01 14:50:00,13.0,13.0,12.99,12.99,243500.0,10.0317,10.0317,10.024,10.024,243500.0
2009-10-01 15:00:00,12.99,13.0,12.97,12.98,863100.0,10.024,10.0317,10.0086,10.0163,863100.0
2009-10-01 15:10:00,12.98,13.01,12.97,13.0,1004800.0,10.0163,10.0394,10.0086,10.0317,1004800.0
2009-10-01 15:20:00,13.01,13.01,12.95,12.98,1077200.0,10.0394,10.0394,9.9931,10.0163,1077200.0
2009-10-01 15:30:00,12.99,13.01,12.97,12.98,672700.0,10.024,10.0394,10.0086,10.0163,672700.0
2009-10-01 15:40:00,12.98,13.0,12.96,12.98,830500.0,10.0163,10.0317,10.0008,10.0163,830500.0
2009-10-01 15:50:00,12.98,12.99,12.88,12.88,3886000.0,10.0163,10.024,9.9391,9.9391,3886000.0
2009-10-02 09:30:00,12.76,12.84,12.69,12.72,949600.0,9.8465,9.9082,9.7925,9.8156,949600.0
2009-10-02 09:40:00,12.72,12.78,12.71,12.76,979300.0,9.8156,9.8619,9.8079,9.8465,979300.0
2009-10-02 09:50:00,12.77,12.79,12.73,12.75,1414700.0,9.8542,9.8697,9.8234,9.8388,1414700.0
2009-10-02 10:00:00,12.76,12.77,12.7,12.73,1056100.0,9.8465,9.8542,9.8002,9.8234,1056100.0
2009-10-02 10:10:00,12.73,12.77,12.7,12.71,893100.0,9.8234,9.8542,9.8002,9.8079,893100.0
2009-10-02 10:20:00,12.71,12.76,12.71,12.76,644200.0,9.8079,9.8465,9.8079,9.8465,644200.0
2009-10-02 10:30:00,12.76,12.81,12.75,12.78,952500.0,9.8465,9.8851,9.8388,9.8619,952500.0
2009-10-02 10:40:00,12.77,12.78,12.72,12.73,552300.0,9.8542,9.8619,9.8156,9.8234,552300.0
2009-10-02 10:50:00,12.73,12.74,12.69,12.71,399400.0,9.8234,9.8311,9.7925,9.8079,399400.0
2009-10-02 11:00:00,12.72,12.76,12.71,12.74,503800.0,9.8156,9.8465,9.8079,9.8311,503800.0
2009-10-02 11:10:00,12.74,12.74,12.67,12.67,462500.0,9.8311,9.8311,9.7771,9.7771,462500.0
2009-10-02 11:20:00,12.67,12.72,12.67,12.69,420400.0,9.7771,9.8156,9.7771,9.7925,420400.0
2009-10-02 11:30:00,12.7,12.74,12.7,12.7,574800.0,9.8002,9.8311,9.8002,9.8002,574800.0
2009-10-02 11:40:00,12.7,12.7,12.67,12.67,269600.0,9.8002,9.8002,9.7771,9.7771,269600.0
2009-10-02 11:50:00,12.67,12.71,12.66,12.66,387400.0,9.7771,9.8079,9.7693,9.7693,387400.0
2009-10-02 12:00:00,12.66,12.71,12.66,12.7,264400.0,9.7693,9.8079,9.7693,9.8002,264400.0
2009-10-02 12:10:00,12.7,12.73,12.69,12.72,287600.0,9.8002,9.8234,9.7925,9.8156,287600.0
2009-10-02 12:20:00,12.72,12.76,12.72,12.76,287100.0,9.8156,9.8465,9.8156,9.8465,287100.0
2009-10-02 12:30:00,12.76,12.76,12.72,12.72,329800.0,9.8465,9.8465,9.8156,9.8156,329800.0
2009-10-02 12:40:00,12.72,12.76,12.72,12.72,581800.0,9.8156,9.8465,9.8156,9.8156,581800.0
2009-10-02 12:50:00,12.72,12.75,12.72,12.75,152300.0,9.8156,9.8388,9.8156,9.8388,152300.0
2009-10-02 13:00:00,12.74,12.76,12.74,12.76,280100.0,9.8311,9.8465,9.8311,9.8465,280100.0
2009-10-02 13:10:00,12.76,12.76,12.74,12.74,514000.0,9.8465,9.8465,9.8311,9.8311,514000.0
2009-10-02 13:20:00,12.74,12.75,12.74,12.75,50000.0,9.8311,9.8388,9.8311,9.8388,50000.0
2009-10-02 13:30:00,12.75,12.76,12.74,12.76,86100.0,9.8388,9.8465,9.8311,9.8465,86100.0
2009-10-02 13:40:00,12.76,12.76,12.75,12.76,97800.0,9.8465,9.8465,9.8388,9.8465,97800.0
2009-10-02 13:50:00,12.75,12.76,12.75,12.76,325800.0,9.8388,9.8465,9.8388,9.8465,325800.0
2009-10-02 14:00:00,12.75,12.76,12.74,12.74,162500.0,9.8388,9.8465,9.8311,9.8311,162500.0
2009-10-02 14:10:00,12.75,12.75,12.74,12.74,107000.0,9.8388,9.8388,9.8311,9.8311,107000.0
2009-10-02 14:20:00,12.74,12.75,12.74,12.74,118200.0,9.8311,9.8388,9.8311,9.8311,118200.0
2009-10-02 14:30:00,12.74,12.75,12.72,12.72,419100.0,9.8311,9.8388,9.8156,9.8156,419100.0
2009-10-02 14:40:00,12.72,12.73,12.69,12.7,226500.0,9.8156,9.8234,9.7925,9.8002,226500.0
2009-10-02 14:50:00,12.69,12.71,12.69,12.7,197100.0,9.7925,9.8079,9.7925,9.8002,197100.0
2009-10-02 15:00:00,12.7,12.73,12.69,12.73,2160400.0,9.8002,9.8234,9.7925,9.8234,2160400.0
2009-10-02 15:10:00,12.73,12.73,12.67,12.69,818000.0,9.8234,9.8234,9.7771,9.7925,818000.0
2009-10-02 15:20:00,12.69,12.7,12.68,12.7,333800.0,9.7925,9.8002,9.7848,9.8002,333800.0
2009-10-02 15:30:00,12.7,12.71,12.69,12.7,397300.0,9.8002,9.8079,9.7925,9.8002,397300.0
2009-10-02 15:40:00,12.71,12.71,12.68,12.68,803100.0,9.8079,9.8079,9.7848,9.7848,803100.0
2009-10-02 15:50:00,12.69,12.7,12.63,12.67,2656600.0,9.7925,9.8002,9.7462,9.7771,2656600.0
2009-10-05 09:30:00,12.8,12.81,12.66,12.71,1489100.0,9.8774,9.8851,9.7693,9.8079,1489100.0
2009-10-05 09:40:00,12.71,12.77,12.69,12.71,1949500.0,9.8079,9.8542,9.7925,9.8079,1949500.0
2009-10-05 09:50:00,12.71,12.76,12.69,12.72,574200.0,9.8079,9.8465,9.7925,9.8156,574200.0
2009-10-05 10:00:00,12.72,12.74,12.54,12.57,1348100.0,9.8156,9.8311,9.6767,9.6999,1348100.0
2009-10-05 10:10:00,12.57,12.65,12.56,12.62,695300.0,9.6999,9.7616,9.6922,9.7385,695300.0
2009-10-05 10:20:00,12.62,12.66,12.6,12.65,428200.0,9.7385,9.7693,9.723,9.7616,428200.0
2009-10-05 10:30:00,12.65,12.72,12.61,12.72,442100.0,9.7616,9.8156,9.7308,9.8156,442100.0
2009-10-05 10:40:00,12.72,12.76,12.72,12.75,889200.0,9.8156,9.8465,9.8156,9.8388,889200.0
2009-10-05 10:50:00,12.75,12.78,12.69,12.77,745200.0,9.8388,9.8619,9.7925,9.8542,745200.0
2009-10-05 11:00:00,12.76,12.8,12.72,12.74,1939800.0,9.8465,9.8774,9.8156,9.8311,1939800.0
2009-10-05 11:10:00,12.73,12.74,12.7,12.74,715200.0,9.8234,9.8311,9.8002,9.8311,715200.0
2009-10-05 11:20:00,12.73,12.75,12.71,12.73,319800.0,9.8234,9.8388,9.8079,9.8234,319800.0
2009-10-05 11:30:00,12.74,12.75,12.7,12.7,1053400.0,9.8311,9.8388,9.8002,9.8002,1053400.0
2009-10-05 11:40:00,12.7,12.72,12.69,12.71,338000.0,9.8002,9.8156,9.7925,9.8079,338000.0
2009-10-05 11:50:00,12.7,12.75,12.7,12.74,419300.0,9.8002,9.8388,9.8002,9.8311,419300.0
2009-10-05 12:00:00,12.74,12.75,12.73,12.74,267100.0,9.8311,9.8388,9.8234,9.8311,267100.0
2009-10-05 12:10:00,12.73,12.74,12.72,12.73,68500.0,9.8234,9.8311,9.8156,9.8234,68500.0
2009-10-05 12:20:00,12.72,12.74,12.72,12.73,182300.0,9.8156,9.8311,9.8156,9.8234,182300.0
2009-10-05 12:30:00,12.73,12.73,12.69,12.69,219200.0,9.8234,9.8234,9.7925,9.7925,219200.0
2009-10-05 12:40:00,12.69,12.74,12.69,12.72,171200.0,9.7925,9.8311,9.7925,9.8156,171200.0
2009-10-05 12:50:00,12.72,12.74,12.71,12.73,170200.0,9.8156,9.8311,9.8079,9.8234,170200.0
2009-10-05 13:00:00,12.73,12.75,12.73,12.74,179400.0,9.8234,9.8388,9.8234,9.8311,179400.0
2009-10-05 13:10:00,12.74,12.76,12.74,12.75,488900.0,9.8311,9.8465,9.8311,9.8388,488900.0
2009-10-05 13:20:00,12.75,12.76,12.75,12.76,49600.0,9.8388,9.8465,9.8388,9.8465,49600.0
2009-10-05 13:30:00,12.76,12.76,12.74,12.75,106100.0,9.8465,9.8465,9.8311,9.8388,106100.0
2009-10-05 13:40:00,12.74,12.77,12.73,12.73,643700.0,9.8311,9.8542,9.8234,9.8234,643700.0
2009-10-05 13:50:00,12.73,12.74,12.72,12.72,194900.0,9.8234,9.8311,9.8156,9.8156,194900.0
2009-10-05 14:00:00,12.73,12.74,12.72,12.72,154300.0,9.8234,9.8311,9.8156,9.8156,154300.0
2009-10-05 14:10:00,12.73,12.74,12.71,12.71,383800.0,9.8234,9.8311,9.8079,9.8079,383800.0
2009-10-05 14:20:00,12.71,12.73,12.7,12.73,365500.0,9.8079,9.8234,9.8002,9.8234,365500.0
2009-10-05 14:30:00,12.73,12.78,12.73,12.76,1109800.0,9.8234,9.8619,9.8234,9.8465,1109800.0
2009-10-05 14:40:00,12.76,12.77,12.75,12.76,735300.0,9.8465,9.8542,9.8388,9.8465,735300.0
2009-10-05 14:50:00,12.76,12.81,12.76,12.79,1780600.0,9.8465,9.8851,9.8465,9.8697,1780600.0
2009-10-05 15:00:00,12.78,12.8,12.76,12.8,565200.0,9.8619,9.8774,9.8465,9.8774,565200.0
2009-10-05 15:10:00,12.8,12.8,12.75,12.76,881100.0,9.8774,9.8774,9.8388,9.8465,881100.0
2009-10-05 15:20:00,12.77,12.81,12.75,12.81,588800.0,9.8542,9.8851,9.8388,9.8851,588800.0
2009-10-05 15:30:00,12.8,12.81,12.74,12.75,857800.0,9.8774,9.8851,9.8311,9.8388,857800.0
2009-10-05 15:40:00,12.75,12.79,12.73,12.79,476200.0,9.8388,9.8697,9.8234,9.8697,476200.0
2009-10-05 15:50:00,12.79,12.8,12.73,12.76,3334800.0,9.8697,9.8774,9.8234,9.8465,3334800.0
2009-10-06 09:30:00,12.93,13.14,12.92,13.09,1829500.0,9.9777,10.1397,9.97,10.1012,1829500.0
2009-10-06 09:40:00,13.1,13.2,13.06,13.15,1114600.0,10.1089,10.186,10.078,10.1475,1114600.0
2009-10-06 09:50:00,13.15,13.19,13.09,13.12,1140100.0,10.1475,10.1783,10.1012,10.1243,1140100.0
2009-10-06 10:00:00,13.12,13.17,13.1,13.15,1052700.0,10.1243,10.1629,10.1089,10.1475,1052700.0
2009-10-06 10:10:00,13.15,13.17,13.09,13.12,365700.0,10.1475,10.1629,10.1012,10.1243,365700.0
2009-10-06 10:20:00,13.11,13.14,13.08,13.08,511500.0,10.1166,10.1397,10.0934,10.0934,511500.0
2009-10-06 10:30:00,13.08,13.11,13.06,13.11,719100.0,10.0934,10.1166,10.078,10.1166,719100.0
2009-10-06 10:40:00,13.11,13.15,13.1,13.11,439200.0,10.1166,10.1475,10.1089,10.1166,439200.0
2009-10-06 10:50:00,13.12,13.13,13.11,13.13,236100.0,10.1243,10.132,10.1166,10.132,236100.0
2009-10-06 11:00:00,13.13,13.25,13.12,13.25,499800.0,10.132,10.2246,10.1243,10.2246,499800.0
2009-10-06 11:10:00,13.25,13.25,13.18,13.19,386400.0,10.2246,10.2246,10.1706,10.1783,386400.0
2009-10-06 11:20:00,13.19,13.21,13.18,13.19,179400.0,10.1783,10.1938,10.1706,10.1783,179400.0
2009-10-06 11:30:00,13.19,13.2,13.17,13.17,172200.0,10.1783,10.186,10.1629,10.1629,172200.0
2009-10-06 11:40:00,13.17,13.21,13.16,13.21,276000.0,10.1629,10.1938,10.1552,10.1938,276000.0
2009-10-06 11:50:00,13.21,13.22,13.18,13.19,257100.0,10.1938,10.2015,10.1706,10.1783,257100.0
2009-10-06 12:00:00,13.19,13.22,13.18,13.22,252800.0,10.1783,10.2015,10.1706,10.2015,252800.0
2009-10-06 12:10:00,13.22,13.24,13.2,13.22,211100.0,10.2015,10.2169,10.186,10.2015,211100.0
2009-10-06 12:20:00,13.21,13.24,13.21,13.24,143000.0,10.1938,10.2169,10.1938,10.2169,143000.0
2009-10-06 12:30:00,13.24,13.26,13.23,13.24,421200.0,10.2169,10.2323,10.2092,10.2169,421200.0
2009-10-06 12:40:00,13.24,13.25,13.2,13.21,215200.0,10.2169,10.2246,10.186,10.1938,215200.0
2009-10-06 12:50:00,13.2,13.21,13.17,13.19,309100.0,10.186,10.1938,10.1629,10.1783,309100.0
2009-10-06 13:00:00,13.19,13.19,13.13,13.13,957200.0,10.1783,10.1783,10.132,10.132,957200.0
2009-10-06 13:10:00,13.13,13.18,13.11,13.17,374400.0,10.132,10.1706,10.1166,10.1629,374400.0
2009-10-06 13:20:00,13.18,13.2,13.17,13.17,211300.0,10.1706,10.186,10.1629,10.1629,211300.0
2009-10-06 13:30:00,13.18,13.19,13.14,13.18,245800.0,10.1706,10.1783,10.1397,10.1706,245800.0
2009-10-06 13:40:00,13.18,13.19,13.12,13.12,226300.0,10.1706,10.1783,10.1243,10.1243,226300.0
2009-10-06 13:50:00,13.12,13.14,13.1,13.11,361000.0,10.1243,10.1397,10.1089,10.1166,361000.0
2009-10-06 14:00:00,13.11,13.12,13.07,13.08,238900.0,10.1166,10.1243,10.0857,10.0934,238900.0
2009-10-06 14:10:00,13.07,13.11,13.07,13.09,197200.0,10.0857,10.1166,10.0857,10.1012,197200.0
2009-10-06 14:20:00,13.08,13.09,13.03,13.05,238400.0,10.0934,10.1012,10.0549,10.0703,238400.0
2009-10-06 14:30:00,13.04,13.12,13.03,13.12,480000.0,10.0626,10.1243,10.0549,10.1243,480000.0
2009-10-06 14:40:00,13.11,13.13,13.11,13.12,314700.0,10.1166,10.132,10.1166,10.1243,314700.0
2009-10-06 14:50:00,13.12,13.16,13.09,13.15,351300.0,10.1243,10.1552,10.1012,10.1475,351300.0
2009-10-06 15:00:00,13.14,13.18,13.14,13.18,229700.0,10.1397,10.1706,10.1397,10.1706,229700.0
2009-10-06 15:10:00,13.18,13.22,13.17,13.19,439100.0,10.1706,10.2015,10.1629,10.1783,439100.0
2009-10-06 15:20:00,13.19,13.2,13.16,13.18,536100.0,10.1783,10.186,10.1552,10.1706,536100.0
2009-10-06 15:30:00,13.18,13.19,13.13,13.16,734300.0,10.1706,10.1783,10.132,10.1552,734300.0
2009-10-06 15:40:00,13.16,13.16,13.13,13.13,553800.0,10.1552,10.1552,10.132,10.132,553800.0
2009-10-06 15:50:00,13.14,13.16,13.11,13.15,1094200.0,10.1397,10.1552,10.1166,10.1475,1094200.0
2009-10-07 09:30:00,13.14,13.15,13.07,13.1,556400.0,10.1397,10.1475,10.0857,10.1089,556400.0
2009-10-07 09:40:00,13.11,13.13,13.05,13.09,482000.0,10.1166,10.132,10.0703,10.1012,482000.0
2009-10-07 09:50:00,13.09,13.1,13.02,13.05,622500.0,10.1012,10.1089,10.0471,10.0703,622500.0
2009-10-07 10:00:00,13.05,13.1,13.02,13.1,513100.0,10.0703,10.1089,10.0471,10.1089,513100.0
2009-10-07 10:10:00,13.11,13.15,13.11,13.12,251600.0,10.1166,10.1475,10.1166,10.1243,251600.0
2009-10-07 10:20:00,13.13,13.13,13.09,13.1,226600.0,10.132,10.132,10.1012,10.1089,226600.0
2009-10-07 10:30:00,13.1,13.1,13.03,13.07,631500.0,10.1089,10.1089,10.0549,10.0857,631500.0
2009-10-07 10:40:00,13.06,13.07,13.02,13.03,249500.0,10.078,10.0857,10.0471,10.0549,249500.0
2009-10-07 10:50:00,13.02,13.07,13.02,13.07,189400.0,10.0471,10.0857,10.0471,10.0857,189400.0
2009-10-07 11:00:00,13.07,13.13,13.06,13.09,646900.0,10.0857,10.132,10.078,10.1012,646900.0
2009-10-07 11:10:00,13.1,13.1,13.04,13.05,407200.0,10.1089,10.1089,10.0626,10.0703,407200.0
2009-10-07 11:20:00,13.05,13.05,13.04,13.05,117700.0,10.0703,10.0703,10.0626,10.0703,117700.0
2009-10-07 11:30:00,13.05,13.06,13.04,13.04,163900.0,10.0703,10.078,10.0626,10.0626,163900.0
2009-10-07 11:40:00,13.04,13.05,13.02,13.02,332100.0,10.0626,10.0703,10.0471,10.0471,332100.0
2009-10-07 11:50:00,13.03,13.03,12.98,12.98,620100.0,10.0549,10.0549,10.0163,10.0163,620100.0
2009-10-07 12:00:00,12.98,13.01,12.98,13.0,440500.0,10.0163,10.0394,10.0163,10.0317,440500.0
2009-10-07 12:10:00,13.01,13.01,12.98,12.98,182700.0,10.0394,10.0394,10.0163,10.0163,182700.0
2009-10-07 12:20:00,12.99,13.0,12.98,13.0,111500.0,10.024,10.0317,10.0163,10.0317,111500.0
2009-10-07 12:30:00,13.0,13.0,12.98,12.99,156100.0,10.0317,10.0317,10.0163,10.024,156100.0
2009-10-07 12:40:00,12.99,13.0,12.98,13.0,137700.0,10.024,10.0317,10.0163,10.0317,137700.0
2009-10-07 12:50:00,13.0,13.01,12.99,13.0,227700.0,10.0317,10.0394,10.024,10.0317,227700.0
2009-10-07 13:00:00,13.01,13.01,12.93,12.94,361700.0,10.0394,10.0394,9.9777,9.9854,361700.0
2009-10-07 13:10:00,12.95,13.0,12.94,12.99,283500.0,9.9931,10.0317,9.9854,10.024,283500.0
2009-10-07 13:20:00,12.99,13.01,12.98,13.0,317200.0,10.024,10.0394,10.0163,10.0317,317200.0
2009-10-07 13:30:00,12.99,13.0,12.99,12.99,73400.0,10.024,10.0317,10.024,10.024,73400.0
2009-10-07 13:40:00,12.99,13.0,12.98,12.99,123500.0,10.024,10.0317,10.0163,10.024,123500.0
2009-10-07 13:50:00,12.99,13.0,12.98,13.0,90600.0,10.024,10.0317,10.0163,10.0317,90600.0
2009-10-07 14:00:00,13.0,13.0,12.98,12.98,105200.0,10.0317,10.0317,10.0163,10.0163,105200.0
2009-10-07 14:10:00,12.98,12.98,12.96,12.97,109200.0,10.0163,10.0163,10.0008,10.0086,109200.0
2009-10-07 14:20:00,12.97,12.99,12.96,12.96,370400.0,10.0086,10.024,10.0008,10.0008,370400.0
2009-10-07 14:30:00,12.96,12.97,12.96,12.97,111300.0,10.0008,10.0086,10.0008,10.0086,111300.0
2009-10-07 14:40:00,12.97,13.0,12.96,13.0,337100.0,10.0086,10.0317,10.0008,10.0317,337100.0
2009-10-07 14:50:00,13.0,13.0,12.98,12.98,250600.0,10.0317,10.0317,10.0163,10.0163,250600.0
2009-10-07 15:00:00,12.98,12.99,12.96,12.98,180800.0,10.0163,10.024,10.0008,10.0163,180800.0
2009-10-07 15:10:00,12.98,13.0,12.97,13.0,259800.0,10.0163,10.0317,10.0086,10.0317,259800.0
2009-10-07 15:20:00,13.0,13.0,12.97,12.99,244800.0,10.0317,10.0317,10.0086,10.024,244800.0
2009-10-07 15:30:00,12.98,13.0,12.98,13.0,341000.0,10.0163,10.0317,10.0163,10.0317,341000.0
2009-10-07 15:40:00,13.0,13.0,12.99,13.0,358300.0,10.0317,10.0317,10.024,10.0317,358300.0
2009-10-07 15:50:00,13.0,13.02,12.99,13.01,803400.0,10.0317,10.0471,10.024,10.0394,803400.0
2009-10-08 09:30:00,13.06,13.15,13.01,13.02,984200.0,10.078,10.1475,10.0394,10.0471,984200.0
2009-10-08 09:40:00,13.01,13.08,12.99,13.07,561100.0,10.0394,10.0934,10.024,10.0857,561100.0
2009-10-08 09:50:00,13.08,13.09,12.9,12.92,1013700.0,10.0934,10.1012,9.9545,9.97,1013700.0
2009-10-08 10:00:00,12.93,12.93,12.82,12.86,1055100.0,9.9777,9.9777,9.8928,9.9237,1055100.0
2009-10-08 10:10:00,12.87,12.9,12.85,12.87,710300.0,9.9314,9.9545,9.916,9.9314,710300.0
2009-10-08 10:20:00,12.87,12.94,12.85,12.93,476100.0,9.9314,9.9854,9.916,9.9777,476100.0
2009-10-08 10:30:00,12.92,12.95,12.9,12.94,445200.0,9.97,9.9931,9.9545,9.9854,445200.0
2009-10-08 10:40:00,12.94,12.99,12.93,12.96,423900.0,9.9854,10.024,9.9777,10.0008,423900.0
2009-10-08 10:50:00,12.96,12.98,12.91,12.92,893300.0,10.0008,10.0163,9.9623,9.97,893300.0
2009-10-08 11:00:00,12.92,12.96,12.86,12.96,975300.0,9.97,10.0008,9.9237,10.0008,975300.0
2009-10-08 11:10:00,12.96,13.0,12.95,13.0,192400.0,10.0008,10.0317,9.9931,10.0317,192400.0
2009-10-08 11:20:00,12.99,13.06,12.99,13.05,413400.0,10.024,10.078,10.024,10.0703,413400.0
2009-10-08 11:30:00,13.06,13.12,13.05,13.08,602300.0,10.078,10.1243,10.0703,10.0934,602300.0
2009-10-08 11:40:00,13.08,13.1,13.01,13.01,364900.0,10.0934,10.1089,10.0394,10.0394,364900.0
2009-10-08 11:50:00,13.01,13.07,13.01,13.07,1079600.0,10.0394,10.0857,10.0394,10.0857,1079600.0
2009-10-08 12:00:00,13.07,13.07,13.02,13.05,346900.0,10.0857,10.0857,10.0471,10.0703,346900.0
2009-10-08 12:10:00,13.05,13.06,13.04,13.05,511000.0,10.0703,10.078,10.0626,10.0703,511000.0
2009-10-08 12:20:00,13.05,13.11,13.04,13.1,1058100.0,10.0703,10.1166,10.0626,10.1089,1058100.0
2009-10-08 12:30:00,13.11,13.14,13.09,13.09,392500.0,10.1166,10.1397,10.1012,10.1012,392500.0
2009-10-08 12:40:00,13.1,13.11,13.08,13.08,346600.0,10.1089,10.1166,10.0934,10.0934,346600.0
2009-10-08 12:50:00,13.09,13.11,13.05,13.05,788700.0,10.1012,10.1166,10.0703,10.0703,788700.0
2009-10-08 13:00:00,13.06,13.07,13.02,13.02,608200.0,10.078,10.0857,10.0471,10.0471,608200.0
2009-10-08 13:10:00,13.03,13.03,13.0,13.03,233900.0,10.0549,10.0549,10.0317,10.0549,233900.0
2009-10-08 13:20:00,13.03,13.07,13.02,13.06,388100.0,10.0549,10.0857,10.0471,10.078,388100.0
2009-10-08 13:30:00,13.06,13.06,13.01,13.02,493300.0,10.078,10.078,10.0394,10.0471,493300.0
2009-10-08 13:40:00,13.02,13.07,13.02,13.04,495400.0,10.0471,10.0857,10.0471,10.0626,495400.0
2009-10-08 13:50:00,13.05,13.07,13.04,13.07,123900.0,10.0703,10.0857,10.0626,10.0857,123900.0
2009-10-08 14:00:00,13.07,13.07,13.03,13.05,195900.0,10.0857,10.0857,10.0549,10.0703,195900.0
2009-10-08 14:10:00,13.05,13.06,13.0,13.01,281300.0,10.0703,10.078,10.0317,10.0394,281300.0
2009-10-08 14:20:00,13.01,13.03,12.98,13.03,428500.0,10.0394,10.0549,10.0163,10.0549,428500.0
2009-10-08 14:30:00,13.03,13.06,13.0,13.01,423100.0,10.0549,10.078,10.0317,10.0394,423100.0
2009-10-08 14:40:00,13.01,13.06,12.99,13.06,704500.0,10.0394,10.078,10.024,10.078,704500.0
2009-10-08 14:50:00,13.06,13.08,13.05,13.07,223800.0,10.078,10.0934,10.0703,10.0857,223800.0
2009-10-08 15:00:00,13.07,13.12,13.07,13.11,590800.0,10.0857,10.1243,10.0857,10.1166,590800.0
2009-10-08 15:10:00,13.11,13.11,13.08,13.08,409800.0,10.1166,10.1166,10.0934,10.0934,409800.0
2009-10-08 15:20:00,13.09,13.1,13.06,13.07,547800.0,10.1012,10.1089,10.078,10.0857,547800.0
2009-10-08 15:30:00,13.07,13.08,13.04,13.06,605900.0,10.0857,10.0934,10.0626,10.078,605900.0
2009-10-08 15:40:00,13.05,13.1,13.05,13.09,530800.0,10.0703,10.1089,10.0703,10.1012,530800.0
2009-10-08 15:50:00,13.08,13.1,13.07,13.08,1056000.0,10.0934,10.1089,10.0857,10.0934,1056000.0
2009-10-09 09:30:00,13.04,13.05,12.97,13.0,1126300.0,10.0626,10.0703,10.0086,10.0317,1126300.0
2009-10-09 09:40:00,13.0,13.13,12.99,13.08,2386600.0,10.0317,10.132,10.024,10.0934,2386600.0
2009-10-09 09:50:00,13.09,13.11,13.08,13.11,835900.0,10.1012,10.1166,10.0934,10.1166,835900.0
2009-10-09 10:00:00,13.11,13.12,13.07,13.08,665100.0,10.1166,10.1243,10.0857,10.0934,665100.0
2009-10-09 10:10:00,13.08,13.09,12.98,13.02,1472300.0,10.0934,10.1012,10.0163,10.0471,1472300.0
2009-10-09 10:20:00,13.03,13.03,12.97,13.02,611100.0,10.0549,10.0549,10.0086,10.0471,611100.0
2009-10-09 10:30:00,13.01,13.02,12.99,12.99,489300.0,10.0394,10.0471,10.024,10.024,489300.0
2009-10-09 10:40:00,13.0,13.0,12.93,12.94,966700.0,10.0317,10.0317,9.9777,9.9854,966700.0
2009-10-09 10:50:00,12.94,12.95,12.92,12.93,511900.0,9.9854,9.9931,9.97,9.9777,511900.0
2009-10-09 11:00:00,12.93,12.96,12.93,12.95,508200.0,9.9777,10.0008,9.9777,9.9931,508200.0
2009-10-09 11:10:00,12.95,12.97,12.92,12.95,409100.0,9.9931,10.0086,9.97,9.9931,409100.0
2009-10-09 11:20:00,12.95,13.07,12.94,13.06,891800.0,9.9931,10.0857,9.9854,10.078,891800.0
2009-10-09 11:30:00,13.06,13.1,13.05,13.07,754000.0,10.078,10.1089,10.0703,10.0857,754000.0
2009-10-09 11:40:00,13.08,13.1,13.07,13.09,337000.0,10.0934,10.1089,10.0857,10.1012,337000.0
2009-10-09 11:50:00,13.09,13.1,13.07,13.08,306600.0,10.1012,10.1089,10.0857,10.0934,306600.0
2009-10-09 12:00:00,13.07,13.07,13.04,13.05,290500.0,10.0857,10.0857,10.0626,10.0703,290500.0
2009-10-09 12:10:00,13.05,13.06,13.01,13.02,137500.0,10.0703,10.078,10.0394,10.0471,137500.0
2009-10-09 12:20:00,13.02,13.02,12.98,12.99,151100.0,10.0471,10.0471,10.0163,10.024,151100.0
2009-10-09 12:30:00,13.0,13.01,12.98,13.01,136500.0,10.0317,10.0394,10.0163,10.0394,136500.0
2009-10-09 12:40:00,13.0,13.04,13.0,13.04,146600.0,10.0317,10.0626,10.0317,10.0626,146600.0
2009-10-09 12:50:00,13.04,13.08,13.03,13.08,82900.0,10.0626,10.0934,10.0549,10.0934,82900.0
2009-10-09 13:00:00,13.08,13.09,13.06,13.07,224800.0,10.0934,10.1012,10.078,10.0857,224800.0
2009-10-09 13:10:00,13.08,13.1,13.07,13.1,126200.0,10.0934,10.1089,10.0857,10.1089,126200.0
2009-10-09 13:20:00,13.1,13.1,13.09,13.1,122300.0,10.1089,10.1089,10.1012,10.1089,122300.0
2009-10-09 13:30:00,13.09,13.1,13.07,13.08,202100.0,10.1012,10.1089,10.0857,10.0934,202100.0
2009-10-09 13:40:00,13.09,13.13,13.09,13.1,386500.0,10.1012,10.132,10.1012,10.1089,386500.0
2009-10-09 13:50:00,13.1,13.14,13.1,13.14,328500.0,10.1089,10.1397,10.1089,10.1397,328500.0
2009-10-09 14:00:00,13.13,13.14,13.11,13.12,283500.0,10.132,10.1397,10.1166,10.1243,283500.0
2009-10-09 14:10:00,13.12,13.23,13.12,13.22,2101100.0,10.1243,10.2092,10.1243,10.2015,2101100.0
2009-10-09 14:20:00,13.23,13.23,13.18,13.19,550800.0,10.2092,10.2092,10.1706,10.1783,550800.0
2009-10-09 14:30:00,13.2,13.21,13.19,13.19,144900.0,10.186,10.1938,10.1783,10.1783,144900.0
2009-10-09 14:40:00,13.19,13.21,13.16,13.2,597500.0,10.1783,10.1938,10.1552,10.186,597500.0
2009-10-09 14:50:00,13.2,13.2,13.18,13.18,234300.0,10.186,10.186,10.1706,10.1706,234300.0
2009-10-09 15:00:00,13.18,13.23,13.18,13.22,731500.0,10.1706,10.2092,10.1706,10.2015,731500.0
2009-10-09 15:10:00,13.21,13.23,13.19,13.21,623000.0,10.1938,10.2092,10.1783,10.1938,623000.0
2009-10-09 15:20:00,13.21,13.23,13.2,13.22,406700.0,10.1938,10.2092,10.186,10.2015,406700.0
2009-10-09 15:30:00,13.23,13.23,13.19,13.2,843200.0,10.2092,10.2092,10.1783,10.186,843200.0
2009-10-09 15:40:00,13.19,13.2,13.16,13.19,1523200.0,10.1783,10.186,10.1552,10.1783,1523200.0
2009-10-09 15:50:00,13.19,13.22,13.19,13.2,1451800.0,10.1783,10.2015,10.1783,10.186,1451800.0
2009-10-12 09:30:00,13.29,13.46,13.26,13.38,1016000.0,10.2555,10.3867,10.2323,10.3249,1016000.0
2009-10-12 09:40:00,13.38,13.45,13.38,13.43,557400.0,10.3249,10.379,10.3249,10.3635,557400.0
2009-10-12 09:50:00,13.43,13.5,13.42,13.49,665400.0,10.3635,10.4175,10.3558,10.4098,665400.0
2009-10-12 10:00:00,13.5,13.55,13.49,13.54,560200.0,10.4175,10.4561,10.4098,10.4484,560200.0
2009-10-12 10:10:00,13.53,13.55,13.5,13.52,524700.0,10.4407,10.4561,10.4175,10.433,524700.0
2009-10-12 10:20:00,13.51,13.55,13.51,13.54,538200.0,10.4253,10.4561,10.4253,10.4484,538200.0
2009-10-12 10:30:00,13.54,13.55,13.54,13.55,174800.0,10.4484,10.4561,10.4484,10.4561,174800.0
2009-10-12 10:40:00,13.54,13.69,13.54,13.68,2812600.0,10.4484,10.5642,10.4484,10.5564,2812600.0
2009-10-12 10:50:00,13.68,13.79,13.65,13.77,2482300.0,10.5564,10.6413,10.5333,10.6259,2482300.0
2009-10-12 11:00:00,13.77,13.78,13.71,13.73,1209500.0,10.6259,10.6336,10.5796,10.595,1209500.0
2009-10-12 11:10:00,13.73,13.82,13.72,13.82,1208000.0,10.595,10.6645,10.5873,10.6645,1208000.0
2009-10-12 11:20:00,13.81,13.85,13.8,13.81,1402900.0,10.6568,10.6876,10.649,10.6568,1402900.0
2009-10-12 11:30:00,13.81,13.81,13.77,13.8,645200.0,10.6568,10.6568,10.6259,10.649,645200.0
2009-10-12 11:40:00,13.8,13.81,13.78,13.79,615700.0,10.649,10.6568,10.6336,10.6413,615700.0
2009-10-12 11:50:00,13.79,13.81,13.77,13.8,929600.0,10.6413,10.6568,10.6259,10.649,929600.0
2009-10-12 12:00:00,13.8,13.81,13.79,13.8,684500.0,10.649,10.6568,10.6413,10.649,684500.0
2009-10-12 12:10:00,13.8,13.82,13.79,13.79,489700.0,10.649,10.6645,10.6413,10.6413,489700.0
2009-10-12 12:20:00,13.79,13.83,13.78,13.82,568200.0,10.6413,10.6722,10.6336,10.6645,568200.0
2009-10-12 12:30:00,13.81,13.82,13.79,13.79,192800.0,10.6568,10.6645,10.6413,10.6413,192800.0
2009-10-12 12:40:00,13.79,13.8,13.77,13.79,331900.0,10.6413,10.649,10.6259,10.6413,331900.0
2009-10-12 12:50:00,13.78,13.8,13.75,13.79,438300.0,10.6336,10.649,10.6105,10.6413,438300.0
2009-10-12 13:00:00,13.79,13.8,13.79,13.8,181100.0,10.6413,10.649,10.6413,10.649,181100.0
2009-10-12 13:10:00,13.8,13.8,13.77,13.78,120400.0,10.649,10.649,10.6259,10.6336,120400.0
2009-10-12 13:20:00,13.78,13.78,13.76,13.77,231600.0,10.6336,10.6336,10.6182,10.6259,231600.0
2009-10-12 13:30:00,13.77,13.78,13.75,13.77,522200.0,10.6259,10.6336,10.6105,10.6259,522200.0
2009-10-12 13:40:00,13.78,13.8,13.77,13.78,168200.0,10.6336,10.649,10.6259,10.6336,168200.0
2009-10-12 13:50:00,13.79,13.79,13.77,13.77,440000.0,10.6413,10.6413,10.6259,10.6259,440000.0
2009-10-12 14:00:00,13.77,13.79,13.69,13.7,1124900.0,10.6259,10.6413,10.5642,10.5719,1124900.0
2009-10-12 14:10:00,13.69,13.7,13.62,13.65,1291700.0,10.5642,10.5719,10.5101,10.5333,1291700.0
2009-10-12 14:20:00,13.65,13.66,13.61,13.64,894000.0,10.5333,10.541,10.5024,10.5256,894000.0
2009-10-12 14:30:00,13.64,13.65,13.57,13.6,978200.0,10.5256,10.5333,10.4716,10.4947,978200.0
2009-10-12 14:40:00,13.6,13.61,13.57,13.59,633600.0,10.4947,10.5024,10.4716,10.487,633600.0
2009-10-12 14:50:00,13.58,13.63,13.56,13.63,645000.0,10.4793,10.5179,10.4638,10.5179,645000.0
2009-10-12 15:00:00,13.62,13.67,13.62,13.63,506200.0,10.5101,10.5487,10.5101,10.5179,506200.0
2009-10-12 15:10:00,13.64,13.65,13.6,13.61,481900.0,10.5256,10.5333,10.4947,10.5024,481900.0
2009-10-12 15:20:00,13.6,13.63,13.6,13.6,402100.0,10.4947,10.5179,10.4947,10.4947,402100.0
2009-10-12 15:30:00,13.61,13.64,13.6,13.62,869300.0,10.5024,10.5256,10.4947,10.5101,869300.0
2009-10-12 15:40:00,13.62,13.63,13.61,13.61,755900.0,10.5101,10.5179,10.5024,10.5024,755900.0
2009-10-12 15:50:00,13.61,13.65,13.61,13.62,1526600.0,10.5024,10.5333,10.5024,10.5101,1526600.0
2009-10-13 09:30:00,13.69,13.7,13.55,13.64,781600.0,10.5642,10.5719,10.4561,10.5256,781600.0
2009-10-13 09:40:00,13.64,13.64,13.49,13.55,1175100.0,10.5256,10.5256,10.4098,10.4561,1175100.0
2009-10-13 09:50:00,13.56,13.62,13.5,13.51,499600.0,10.4638,10.5101,10.4175,10.4253,499600.0
2009-10-13 10:00:00,13.51,13.56,13.48,13.56,422300.0,10.4253,10.4638,10.4021,10.4638,422300.0
2009-10-13 10:10:00,13.56,13.58,13.54,13.56,295300.0,10.4638,10.4793,10.4484,10.4638,295300.0
2009-10-13 10:20:00,13.55,13.56,13.46,13.5,720700.0,10.4561,10.4638,10.3867,10.4175,720700.0
2009-10-13 10:30:00,13.5,13.53,13.49,13.52,296300.0,10.4175,10.4407,10.4098,10.433,296300.0
2009-10-13 10:40:00,13.52,13.52,13.51,13.51,155700.0,10.433,10.433,10.4253,10.4253,155700.0
2009-10-13 10:50:00,13.52,13.52,13.46,13.49,574600.0,10.433,10.433,10.3867,10.4098,574600.0
2009-10-13 11:00:00,13.49,13.49,13.48,13.48,104700.0,10.4098,10.4098,10.4021,10.4021,104700.0
2009-10-13 11:10:00,13.48,13.51,13.48,13.51,402700.0,10.4021,10.4253,10.4021,10.4253,402700.0
2009-10-13 11:20:00,13.51,13.53,13.48,13.53,863300.0,10.4253,10.4407,10.4021,10.4407,863300.0
2009-10-13 11:30:00,13.53,13.58,13.5,13.58,571700.0,10.4407,10.4793,10.4175,10.4793,571700.0
2009-10-13 11:40:00,13.58,13.63,13.57,13.62,371000.0,10.4793,10.5179,10.4716,10.5101,371000.0
2009-10-13 11:50:00,13.63,13.64,13.57,13.6,892000.0,10.5179,10.5256,10.4716,10.4947,892000.0
2009-10-13 12:00:00,13.59,13.6,13.56,13.57,327600.0,10.487,10.4947,10.4638,10.4716,327600.0
2009-10-13 12:10:00,13.56,13.6,13.56,13.58,130500.0,10.4638,10.4947,10.4638,10.4793,130500.0
2009-10-13 12:20:00,13.57,13.58,13.51,13.51,397600.0,10.4716,10.4793,10.4253,10.4253,397600.0
2009-10-13 12:30:00,13.51,13.52,13.48,13.52,217700.0,10.4253,10.433,10.4021,10.433,217700.0
2009-10-13 12:40:00,13.51,13.52,13.49,13.5,197200.0,10.4253,10.433,10.4098,10.4175,197200.0
2009-10-13 12:50:00,13.51,13.52,13.48,13.48,434700.0,10.4253,10.433,10.4021,10.4021,434700.0
2009-10-13 13:00:00,13.49,13.49,13.48,13.48,90900.0,10.4098,10.4098,10.4021,10.4021,90900.0
2009-10-13 13:10:00,13.49,13.5,13.47,13.5,213000.0,10.4098,10.4175,10.3944,10.4175,213000.0
2009-10-13 13:20:00,13.5,13.51,13.48,13.5,266800.0,10.4175,10.4253,10.4021,10.4175,266800.0
2009-10-13 13:30:00,13.5,13.51,13.48,13.49,329700.0,10.4175,10.4253,10.4021,10.4098,329700.0
2009-10-13 13:40:00,13.49,13.5,13.47,13.5,284100.0,10.4098,10.4175,10.3944,10.4175,284100.0
2009-10-13 13:50:00,13.49,13.51,13.47,13.51,340500.0,10.4098,10.4253,10.3944,10.4253,340500.0
2009-10-13 14:00:00,13.5,13.51,13.45,13.48,603800.0,10.4175,10.4253,10.379,10.4021,603800.0
2009-10-13 14:10:00,13.47,13.49,13.45,13.48,259900.0,10.3944,10.4098,10.379,10.4021,259900.0
2009-10-13 14:20:00,13.49,13.5,13.45,13.49,444700.0,10.4098,10.4175,10.379,10.4098,444700.0
2009-10-13 14:30:00,13.48,13.49,13.46,13.46,326900.0,10.4021,10.4098,10.3867,10.3867,326900.0
2009-10-13 14:40:00,13.46,13.49,13.46,13.47,473200.0,10.3867,10.4098,10.3867,10.3944,473200.0
2009-10-13 14:50:00,13.47,13.47,13.41,13.43,540400.0,10.3944,10.3944,10.3481,10.3635,540400.0
2009-10-13 15:00:00,13.43,13.46,13.41,13.43,601600.0,10.3635,10.3867,10.3481,10.3635,601600.0
2009-10-13 15:10:00,13.43,13.47,13.43,13.46,244800.0,10.3635,10.3944,10.3635,10.3867,244800.0
2009-10-13 15:20:00,13.46,13.46,13.44,13.44,300900.0,10.3867,10.3867,10.3712,10.3712,300900.0
2009-10-13 15:30:00,13.44,13.46,13.43,13.44,550100.0,10.3712,10.3867,10.3635,10.3712,550100.0
2009-10-13 15:40:00,13.45,13.46,13.42,13.43,653800.0,10.379,10.3867,10.3558,10.3635,653800.0
2009-10-13 15:50:00,13.42,13.45,13.4,13.45,1738400.0,10.3558,10.379,10.3404,10.379,1738400.0
2009-10-14 09:30:00,13.75,13.75,13.53,13.61,2217100.0,10.6105,10.6105,10.4407,10.5024,2217100.0
2009-10-14 09:40:00,13.61,13.65,13.51,13.53,1834700.0,10.5024,10.5333,10.4253,10.4407,1834700.0
2009-10-14 09:50:00,13.52,13.63,13.52,13.59,1224300.0,10.433,10.5179,10.433,10.487,1224300.0
2009-10-14 10:00:00,13.58,13.61,13.56,13.6,943600.0,10.4793,10.5024,10.4638,10.4947,943600.0
2009-10-14 10:10:00,13.61,13.68,13.6,13.6,1189900.0,10.5024,10.5564,10.4947,10.4947,1189900.0
2009-10-14 10:20:00,13.6,13.61,13.52,13.54,1054500.0,10.4947,10.5024,10.433,10.4484,1054500.0
2009-10-14 10:30:00,13.54,13.55,13.52,13.53,614000.0,10.4484,10.4561,10.433,10.4407,614000.0
2009-10-14 10:40:00,13.54,13.55,13.51,13.53,272200.0,10.4484,10.4561,10.4253,10.4407,272200.0
2009-10-14 10:50:00,13.53,13.53,13.47,13.48,729700.0,10.4407,10.4407,10.3944,10.4021,729700.0
2009-10-14 11:00:00,13.48,13.53,13.48,13.51,689600.0,10.4021,10.4407,10.4021,10.4253,689600.0
2009-10-14 11:10:00,13.51,13.58,13.51,13.56,309400.0,10.4253,10.4793,10.4253,10.4638,309400.0
2009-10-14 11:20:00,13.56,13.57,13.52,13.54,287600.0,10.4638,10.4716,10.433,10.4484,287600.0
2009-10-14 11:30:00,13.55,13.57,13.54,13.56,280200.0,10.4561,10.4716,10.4484,10.4638,280200.0
2009-10-14 11:40:00,13.57,13.58,13.54,13.55,789900.0,10.4716,10.4793,10.4484,10.4561,789900.0
2009-10-14 11:50:00,13.55,13.56,13.52,13.54,338600.0,10.4561,10.4638,10.433,10.4484,338600.0
2009-10-14 12:00:00,13.55,13.55,13.53,13.54,327800.0,10.4561,10.4561,10.4407,10.4484,327800.0
2009-10-14 12:10:00,13.55,13.55,13.5,13.5,548200.0,10.4561,10.4561,10.4175,10.4175,548200.0
2009-10-14 12:20:00,13.51,13.53,13.49,13.51,560300.0,10.4253,10.4407,10.4098,10.4253,560300.0
2009-10-14 12:30:00,13.51,13.51,13.45,13.46,602700.0,10.4253,10.4253,10.379,10.3867,602700.0
2009-10-14 12:40:00,13.46,13.49,13.41,13.47,790700.0,10.3867,10.4098,10.3481,10.3944,790700.0
2009-10-14 12:50:00,13.48,13.53,13.47,13.53,373900.0,10.4021,10.4407,10.3944,10.4407,373900.0
2009-10-14 13:00:00,13.53,13.59,13.51,13.58,690000.0,10.4407,10.487,10.4253,10.4793,690000.0
2009-10-14 13:10:00,13.59,13.62,13.55,13.57,600300.0,10.487,10.5101,10.4561,10.4716,600300.0
2009-10-14 13:20:00,13.56,13.57,13.51,13.52,431200.0,10.4638,10.4716,10.4253,10.433,431200.0
2009-10-14 13:30:00,13.52,13.54,13.51,13.53,194000.0,10.433,10.4484,10.4253,10.4407,194000.0
2009-10-14 13:40:00,13.52,13.54,13.52,13.54,201000.0,10.433,10.4484,10.433,10.4484,201000.0
2009-10-14 13:50:00,13.54,13.54,13.51,13.53,174800.0,10.4484,10.4484,10.4253,10.4407,174800.0
2009-10-14 14:00:00,13.53,13.55,13.51,13.55,327400.0,10.4407,10.4561,10.4253,10.4561,327400.0
2009-10-14 14:10:00,13.55,13.56,13.51,13.54,327700.0,10.4561,10.4638,10.4253,10.4484,327700.0
2009-10-14 14:20:00,13.54,13.59,13.53,13.58,417700.0,10.4484,10.487,10.4407,10.4793,417700.0
2009-10-14 14:30:00,13.58,13.63,13.57,13.61,934000.0,10.4793,10.5179,10.4716,10.5024,934000.0
2009-10-14 14:40:00,13.61,13.64,13.61,13.62,463100.0,10.5024,10.5256,10.5024,10.5101,463100.0
2009-10-14 14:50:00,13.62,13.67,13.62,13.65,587000.0,10.5101,10.5487,10.5101,10.5333,587000.0
2009-10-14 15:00:00,13.65,13.71,13.65,13.7,588500.0,10.5333,10.5796,10.5333,10.5719,588500.0
2009-10-14 15:10:00,13.71,13.71,13.67,13.69,853600.0,10.5796,10.5796,10.5487,10.5642,853600.0
2009-10-14 15:20:00,13.69,13.75,13.68,13.74,1328000.0,10.5642,10.6105,10.5564,10.6027,1328000.0
2009-10-14 15:30:00,13.75,13.75,13.68,13.71,1460100.0,10.6105,10.6105,10.5564,10.5796,1460100.0
2009-10-14 15:40:00,13.71,13.72,13.68,13.7,1074400.0,10.5796,10.5873,10.5564,10.5719,1074400.0
2009-10-14 15:50:00,13.7,13.72,13.68,13.72,2048400.0,10.5719,10.5873,10.5564,10.5873,2048400.0
2009-10-15 09:30:00,13.68,13.75,13.64,13.67,1372500.0,10.5564,10.6105,10.5256,10.5487,1372500.0
2009-10-15 09:40:00,13.67,13.69,13.61,13.64,463800.0,10.5487,10.5642,10.5024,10.5256,463800.0
2009-10-15 09:50:00,13.63,13.68,13.63,13.67,459200.0,10.5179,10.5564,10.5179,10.5487,459200.0
2009-10-15 10:00:00,13.67,13.68,13.6,13.6,928500.0,10.5487,10.5564,10.4947,10.4947,928500.0
2009-10-15 10:10:00,13.61,13.62,13.56,13.56,646400.0,10.5024,10.5101,10.4638,10.4638,646400.0
2009-10-15 10:20:00,13.56,13.57,13.55,13.56,383100.0,10.4638,10.4716,10.4561,10.4638,383100.0
2009-10-15 10:30:00,13.56,13.57,13.52,13.53,514400.0,10.4638,10.4716,10.433,10.4407,514400.0
2009-10-15 10:40:00,13.52,13.53,13.5,13.51,438200.0,10.433,10.4407,10.4175,10.4253,438200.0
2009-10-15 10:50:00,13.51,13.6,13.5,13.6,528200.0,10.4253,10.4947,10.4175,10.4947,528200.0
2009-10-15 11:00:00,13.6,13.62,13.55,13.56,396500.0,10.4947,10.5101,10.4561,10.4638,396500.0
2009-10-15 11:10:00,13.55,13.62,13.55,13.57,414600.0,10.4561,10.5101,10.4561,10.4716,414600.0
2009-10-15 11:20:00,13.57,13.59,13.53,13.53,554400.0,10.4716,10.487,10.4407,10.4407,554400.0
2009-10-15 11:30:00,13.53,13.55,13.52,13.55,221600.0,10.4407,10.4561,10.433,10.4561,221600.0
2009-10-15 11:40:00,13.54,13.55,13.51,13.52,151400.0,10.4484,10.4561,10.4253,10.433,151400.0
2009-10-15 11:50:00,13.52,13.52,13.51,13.51,186200.0,10.433,10.433,10.4253,10.4253,186200.0
2009-10-15 12:00:00,13.52,13.58,13.51,13.58,231700.0,10.433,10.4793,10.4253,10.4793,231700.0
2009-10-15 12:10:00,13.58,13.59,13.56,13.59,114400.0,10.4793,10.487,10.4638,10.487,114400.0
2009-10-15 12:20:00,13.59,13.6,13.57,13.57,136300.0,10.487,10.4947,10.4716,10.4716,136300.0
2009-10-15 12:30:00,13.57,13.57,13.54,13.55,517700.0,10.4716,10.4716,10.4484,10.4561,517700.0
2009-10-15 12:40:00,13.56,13.56,13.52,13.54,177100.0,10.4638,10.4638,10.433,10.4484,177100.0
2009-10-15 12:50:00,13.54,13.54,13.53,13.54,96700.0,10.4484,10.4484,10.4407,10.4484,96700.0
2009-10-15 13:00:00,13.54,13.55,13.52,13.52,139300.0,10.4484,10.4561,10.433,10.433,139300.0
2009-10-15 13:10:00,13.52,13.52,13.5,13.51,104300.0,10.433,10.433,10.4175,10.4253,104300.0
2009-10-15 13:20:00,13.5,13.51,13.5,13.51,101000.0,10.4175,10.4253,10.4175,10.4253,101000.0
2009-10-15 13:30:00,13.5,13.54,13.5,13.53,174100.0,10.4175,10.4484,10.4175,10.4407,174100.0
2009-10-15 13:40:00,13.53,13.54,13.53,13.53,50000.0,10.4407,10.4484,10.4407,10.4407,50000.0
2009-10-15 13:50:00,13.54,13.54,13.53,13.54,83800.0,10.4484,10.4484,10.4407,10.4484,83800.0
2009-10-15 14:00:00,13.54,13.58,13.53,13.57,113900.0,10.4484,10.4793,10.4407,10.4716,113900.0
2009-10-15 14:10:00,13.57,13.58,13.55,13.56,176600.0,10.4716,10.4793,10.4561,10.4638,176600.0
2009-10-15 14:20:00,13.56,13.56,13.53,13.53,133900.0,10.4638,10.4638,10.4407,10.4407,133900.0
2009-10-15 14:30:00,13.53,13.56,13.53,13.54,330500.0,10.4407,10.4638,10.4407,10.4484,330500.0
2009-10-15 14:40:00,13.54,13.62,13.53,13.62,411000.0,10.4484,10.5101,10.4407,10.5101,411000.0
2009-10-15 14:50:00,13.62,13.65,13.6,13.61,801600.0,10.5101,10.5333,10.4947,10.5024,801600.0
2009-10-15 15:00:00,13.61,13.62,13.6,13.62,301200.0,10.5024,10.5101,10.4947,10.5101,301200.0
2009-10-15 15:10:00,13.61,13.63,13.6,13.61,211800.0,10.5024,10.5179,10.4947,10.5024,211800.0
2009-10-15 15:20:00,13.6,13.61,13.6,13.61,262900.0,10.4947,10.5024,10.4947,10.5024,262900.0
2009-10-15 15:30:00,13.61,13.61,13.59,13.6,241400.0,10.5024,10.5024,10.487,10.4947,241400.0
2009-10-15 15:40:00,13.59,13.6,13.56,13.58,497400.0,10.487,10.4947,10.4638,10.4793,497400.0
2009-10-15 15:50:00,13.58,13.62,13.57,13.61,1312800.0,10.4793,10.5101,10.4716,10.5024,1312800.0
2009-10-16 09:30:00,13.41,13.47,13.33,13.41,1650600.0,10.3481,10.3944,10.2864,10.3481,1650600.0
2009-10-16 09:40:00,13.4,13.45,13.39,13.44,443300.0,10.3404,10.379,10.3327,10.3712,443300.0
2009-10-16 09:50:00,13.43,13.51,13.35,13.37,716900.0,10.3635,10.4253,10.3018,10.3172,716900.0
2009-10-16 10:00:00,13.37,13.37,13.3,13.31,1103700.0,10.3172,10.3172,10.2632,10.2709,1103700.0
2009-10-16 10:10:00,13.3,13.33,13.25,13.29,654600.0,10.2632,10.2864,10.2246,10.2555,654600.0
2009-10-16 10:20:00,13.28,13.32,13.25,13.28,596800.0,10.2478,10.2786,10.2246,10.2478,596800.0
2009-10-16 10:30:00,13.27,13.31,13.27,13.27,225200.0,10.2401,10.2709,10.2401,10.2401,225200.0
2009-10-16 10:40:00,13.27,13.27,13.2,13.21,366800.0,10.2401,10.2401,10.186,10.1938,366800.0
2009-10-16 10:50:00,13.21,13.27,13.2,13.26,332800.0,10.1938,10.2401,10.186,10.2323,332800.0
2009-10-16 11:00:00,13.27,13.27,13.2,13.25,363100.0,10.2401,10.2401,10.186,10.2246,363100.0
2009-10-16 11:10:00,13.24,13.26,13.23,13.26,103600.0,10.2169,10.2323,10.2092,10.2323,103600.0
2009-10-16 11:20:00,13.26,13.27,13.21,13.23,217900.0,10.2323,10.2401,10.1938,10.2092,217900.0
2009-10-16 11:30:00,13.23,13.24,13.16,13.16,419900.0,10.2092,10.2169,10.1552,10.1552,419900.0
2009-10-16 11:40:00,13.16,13.17,13.14,13.16,324900.0,10.1552,10.1629,10.1397,10.1552,324900.0
2009-10-16 11:50:00,13.15,13.19,13.14,13.17,460800.0,10.1475,10.1783,10.1397,10.1629,460800.0
2009-10-16 12:00:00,13.18,13.21,13.16,13.21,489000.0,10.1706,10.1938,10.1552,10.1938,489000.0
2009-10-16 12:10:00,13.21,13.23,13.18,13.19,644600.0,10.1938,10.2092,10.1706,10.1783,644600.0
2009-10-16 12:20:00,13.18,13.25,13.18,13.22,332300.0,10.1706,10.2246,10.1706,10.2015,332300.0
2009-10-16 12:30:00,13.22,13.28,13.22,13.25,288800.0,10.2015,10.2478,10.2015,10.2246,288800.0
2009-10-16 12:40:00,13.25,13.26,13.24,13.25,142200.0,10.2246,10.2323,10.2169,10.2246,142200.0
2009-10-16 12:50:00,13.26,13.29,13.25,13.28,163100.0,10.2323,10.2555,10.2246,10.2478,163100.0
2009-10-16 13:00:00,13.28,13.3,13.27,13.28,130800.0,10.2478,10.2632,10.2401,10.2478,130800.0
2009-10-16 13:10:00,13.28,13.33,13.28,13.33,242500.0,10.2478,10.2864,10.2478,10.2864,242500.0
2009-10-16 13:20:00,13.33,13.38,13.32,13.38,267900.0,10.2864,10.3249,10.2786,10.3249,267900.0
2009-10-16 13:30:00,13.38,13.4,13.37,13.37,285500.0,10.3249,10.3404,10.3172,10.3172,285500.0
2009-10-16 13:40:00,13.37,13.43,13.37,13.42,310700.0,10.3172,10.3635,10.3172,10.3558,310700.0
2009-10-16 13:50:00,13.42,13.45,13.39,13.39,362700.0,10.3558,10.379,10.3327,10.3327,362700.0
2009-10-16 14:00:00,13.39,13.4,13.37,13.37,98900.0,10.3327,10.3404,10.3172,10.3172,98900.0
2009-10-16 14:10:00,13.38,13.4,13.37,13.39,199800.0,10.3249,10.3404,10.3172,10.3327,199800.0
2009-10-16 14:20:00,13.39,13.4,13.36,13.36,205100.0,10.3327,10.3404,10.3095,10.3095,205100.0
2009-10-16 14:30:00,13.36,13.4,13.35,13.39,160900.0,10.3095,10.3404,10.3018,10.3327,160900.0
2009-10-16 14:40:00,13.39,13.4,13.37,13.37,71300.0,10.3327,10.3404,10.3172,10.3172,71300.0
2009-10-16 14:50:00,13.37,13.38,13.35,13.35,66500.0,10.3172,10.3249,10.3018,10.3018,66500.0
2009-10-16 15:00:00,13.35,13.37,13.35,13.37,84400.0,10.3018,10.3172,10.3018,10.3172,84400.0
2009-10-16 15:10:00,13.36,13.39,13.34,13.37,379300.0,10.3095,10.3327,10.2941,10.3172,379300.0
2009-10-16 15:20:00,13.36,13.38,13.35,13.36,185500.0,10.3095,10.3249,10.3018,10.3095,185500.0
2009-10-16 15:30:00,13.36,13.38,13.35,13.38,292400.0,10.3095,10.3249,10.3018,10.3249,292400.0
2009-10-16 15:40:00,13.38,13.41,13.35,13.4,633500.0,10.3249,10.3481,10.3018,10.3404,633500.0
2009-10-16 15:50:00,13.4,13.41,13.37,13.4,2206000.0,10.3404,10.3481,10.3172,10.3404,2206000.0
2009-10-19 09:30:00,13.41,13.5,13.38,13.46,572700.0,10.3481,10.4175,10.3249,10.3867,572700.0
2009-10-19 09:40:00,13.46,13.49,13.29,13.38,815100.0,10.3867,10.4098,10.2555,10.3249,815100.0
2009-10-19 09:50:00,13.38,13.39,13.29,13.3,334500.0,10.3249,10.3327,10.2555,10.2632,334500.0
2009-10-19 10:00:00,13.3,13.32,13.26,13.27,459800.0,10.2632,10.2786,10.2323,10.2401,459800.0
2009-10-19 10:10:00,13.27,13.34,13.26,13.32,342300.0,10.2401,10.2941,10.2323,10.2786,342300.0
2009-10-19 10:20:00,13.32,13.4,13.32,13.38,386600.0,10.2786,10.3404,10.2786,10.3249,386600.0
2009-10-19 10:30:00,13.39,13.42,13.38,13.41,357500.0,10.3327,10.3558,10.3249,10.3481,357500.0
2009-10-19 10:40:00,13.42,13.42,13.38,13.39,310400.0,10.3558,10.3558,10.3249,10.3327,310400.0
2009-10-19 10:50:00,13.4,13.49,13.38,13.47,549300.0,10.3404,10.4098,10.3249,10.3944,549300.0
2009-10-19 11:00:00,13.47,13.49,13.45,13.48,404100.0,10.3944,10.4098,10.379,10.4021,404100.0
2009-10-19 11:10:00,13.48,13.53,13.48,13.52,217400.0,10.4021,10.4407,10.4021,10.433,217400.0
2009-10-19 11:20:00,13.53,13.55,13.52,13.53,318100.0,10.4407,10.4561,10.433,10.4407,318100.0
2009-10-19 11:30:00,13.54,13.56,13.49,13.49,511000.0,10.4484,10.4638,10.4098,10.4098,511000.0
2009-10-19 11:40:00,13.49,13.55,13.49,13.55,326200.0,10.4098,10.4561,10.4098,10.4561,326200.0
2009-10-19 11:50:00,13.55,13.6,13.54,13.57,504600.0,10.4561,10.4947,10.4484,10.4716,504600.0
2009-10-19 12:00:00,13.56,13.57,13.53,13.56,309900.0,10.4638,10.4716,10.4407,10.4638,309900.0
2009-10-19 12:10:00,13.56,13.57,13.54,13.56,216600.0,10.4638,10.4716,10.4484,10.4638,216600.0
2009-10-19 12:20:00,13.56,13.56,13.5,13.51,306700.0,10.4638,10.4638,10.4175,10.4253,306700.0
2009-10-19 12:30:00,13.51,13.52,13.5,13.52,201500.0,10.4253,10.433,10.4175,10.433,201500.0
2009-10-19 12:40:00,13.52,13.58,13.51,13.57,178300.0,10.433,10.4793,10.4253,10.4716,178300.0
2009-10-19 12:50:00,13.58,13.58,13.55,13.55,282700.0,10.4793,10.4793,10.4561,10.4561,282700.0
2009-10-19 13:00:00,13.55,13.56,13.52,13.55,166200.0,10.4561,10.4638,10.433,10.4561,166200.0
2009-10-19 13:10:00,13.55,13.58,13.53,13.55,402300.0,10.4561,10.4793,10.4407,10.4561,402300.0
2009-10-19 13:20:00,13.55,13.57,13.54,13.56,191500.0,10.4561,10.4716,10.4484,10.4638,191500.0
2009-10-19 13:30:00,13.57,13.58,13.53,13.56,379400.0,10.4716,10.4793,10.4407,10.4638,379400.0
2009-10-19 13:40:00,13.56,13.57,13.54,13.57,293400.0,10.4638,10.4716,10.4484,10.4716,293400.0
2009-10-19 13:50:00,13.56,13.58,13.54,13.55,336500.0,10.4638,10.4793,10.4484,10.4561,336500.0
2009-10-19 14:00:00,13.54,13.59,13.54,13.57,254200.0,10.4484,10.487,10.4484,10.4716,254200.0
2009-10-19 14:10:00,13.57,13.57,13.55,13.55,130100.0,10.4716,10.4716,10.4561,10.4561,130100.0
2009-10-19 14:20:00,13.55,13.57,13.54,13.55,191000.0,10.4561,10.4716,10.4484,10.4561,191000.0
2009-10-19 14:30:00,13.56,13.57,13.55,13.56,274300.0,10.4638,10.4716,10.4561,10.4638,274300.0
2009-10-19 14:40:00,13.57,13.57,13.56,13.57,246100.0,10.4716,10.4716,10.4638,10.4716,246100.0
2009-10-19 14:50:00,13.58,13.58,13.56,13.57,332700.0,10.4793,10.4793,10.4638,10.4716,332700.0
2009-10-19 15:00:00,13.57,13.58,13.56,13.56,228300.0,10.4716,10.4793,10.4638,10.4638,228300.0
2009-10-19 15:10:00,13.56,13.59,13.53,13.54,536900.0,10.4638,10.487,10.4407,10.4484,536900.0
2009-10-19 15:20:00,13.55,13.55,13.49,13.52,979800.0,10.4561,10.4561,10.4098,10.433,979800.0
2009-10-19 15:30:00,13.52,13.52,13.49,13.49,491900.0,10.433,10.433,10.4098,10.4098,491900.0
2009-10-19 15:40:00,13.5,13.54,13.47,13.52,632500.0,10.4175,10.4484,10.3944,10.433,632500.0
2009-10-19 15:50:00,13.52,13.54,13.51,13.54,918100.0,10.433,10.4484,10.4253,10.4484,918100.0
2009-10-20 09:30:00,13.56,13.57,13.38,13.41,985600.0,10.4638,10.4716,10.3249,10.3481,985600.0
2009-10-20 09:40:00,13.4,13.6,13.4,13.6,742000.0,10.3404,10.4947,10.3404,10.4947,742000.0
2009-10-20 09:50:00,13.59,13.7,13.56,13.7,806800.0,10.487,10.5719,10.4638,10.5719,806800.0
2009-10-20 10:00:00,13.69,13.76,13.67,13.68,779700.0,10.5642,10.6182,10.5487,10.5564,779700.0
2009-10-20 10:10:00,13.67,13.69,13.59,13.63,558700.0,10.5487,10.5642,10.487,10.5179,558700.0
2009-10-20 10:20:00,13.63,13.63,13.58,13.58,232500.0,10.5179,10.5179,10.4793,10.4793,232500.0
2009-10-20 10:30:00,13.59,13.66,13.56,13.64,487200.0,10.487,10.541,10.4638,10.5256,487200.0
2009-10-20 10:40:00,13.65,13.65,13.61,13.62,205000.0,10.5333,10.5333,10.5024,10.5101,205000.0
2009-10-20 10:50:00,13.63,13.7,13.62,13.68,179200.0,10.5179,10.5719,10.5101,10.5564,179200.0
2009-10-20 11:00:00,13.68,13.68,13.64,13.64,243300.0,10.5564,10.5564,10.5256,10.5256,243300.0
2009-10-20 11:10:00,13.65,13.65,13.61,13.63,377900.0,10.5333,10.5333,10.5024,10.5179,377900.0
2009-10-20 11:20:00,13.64,13.64,13.58,13.6,191400.0,10.5256,10.5256,10.4793,10.4947,191400.0
2009-10-20 11:30:00,13.61,13.62,13.52,13.54,690100.0,10.5024,10.5101,10.433,10.4484,690100.0
2009-10-20 11:40:00,13.54,13.57,13.48,13.52,363500.0,10.4484,10.4716,10.4021,10.433,363500.0
2009-10-20 11:50:00,13.52,13.54,13.51,13.51,159100.0,10.433,10.4484,10.4253,10.4253,159100.0
2009-10-20 12:00:00,13.52,13.52,13.41,13.45,472300.0,10.433,10.433,10.3481,10.379,472300.0
2009-10-20 12:10:00,13.46,13.47,13.42,13.44,201900.0,10.3867,10.3944,10.3558,10.3712,201900.0
2009-10-20 12:20:00,13.43,13.45,13.42,13.43,164100.0,10.3635,10.379,10.3558,10.3635,164100.0
2009-10-20 12:30:00,13.43,13.44,13.38,13.4,399900.0,10.3635,10.3712,10.3249,10.3404,399900.0
2009-10-20 12:40:00,13.41,13.48,13.4,13.48,296300.0,10.3481,10.4021,10.3404,10.4021,296300.0
2009-10-20 12:50:00,13.48,13.51,13.46,13.47,285100.0,10.4021,10.4253,10.3867,10.3944,285100.0
2009-10-20 13:00:00,13.46,13.5,13.45,13.48,234100.0,10.3867,10.4175,10.379,10.4021,234100.0
2009-10-20 13:10:00,13.49,13.52,13.48,13.49,169600.0,10.4098,10.433,10.4021,10.4098,169600.0
2009-10-20 13:20:00,13.5,13.51,13.47,13.49,176000.0,10.4175,10.4253,10.3944,10.4098,176000.0
2009-10-20 13:30:00,13.5,13.51,13.48,13.48,159700.0,10.4175,10.4253,10.4021,10.4021,159700.0
2009-10-20 13:40:00,13.49,13.52,13.46,13.51,140000.0,10.4098,10.433,10.3867,10.4253,140000.0
2009-10-20 13:50:00,13.52,13.52,13.45,13.47,210000.0,10.433,10.433,10.379,10.3944,210000.0
2009-10-20 14:00:00,13.46,13.47,13.45,13.46,197400.0,10.3867,10.3944,10.379,10.3867,197400.0
2009-10-20 14:10:00,13.45,13.49,13.44,13.46,290200.0,10.379,10.4098,10.3712,10.3867,290200.0
2009-10-20 14:20:00,13.47,13.47,13.41,13.42,190200.0,10.3944,10.3944,10.3481,10.3558,190200.0
2009-10-20 14:30:00,13.42,13.47,13.4,13.47,195800.0,10.3558,10.3944,10.3404,10.3944,195800.0
2009-10-20 14:40:00,13.47,13.47,13.42,13.43,162900.0,10.3944,10.3944,10.3558,10.3635,162900.0
2009-10-20 14:50:00,13.43,13.45,13.41,13.45,140200.0,10.3635,10.379,10.3481,10.379,140200.0
2009-10-20 15:00:00,13.45,13.46,13.41,13.41,664000.0,10.379,10.3867,10.3481,10.3481,664000.0
2009-10-20 15:10:00,13.42,13.43,13.4,13.42,170700.0,10.3558,10.3635,10.3404,10.3558,170700.0
2009-10-20 15:20:00,13.43,13.44,13.4,13.43,279500.0,10.3635,10.3712,10.3404,10.3635,279500.0
2009-10-20 15:30:00,13.43,13.46,13.43,13.45,257200.0,10.3635,10.3867,10.3635,10.379,257200.0
2009-10-20 15:40:00,13.45,13.47,13.45,13.47,301100.0,10.379,10.3944,10.379,10.3944,301100.0
2009-10-20 15:50:00,13.48,13.48,13.45,13.47,526700.0,10.4021,10.4021,10.379,10.3944,526700.0
2009-10-21 09:30:00,13.41,13.56,13.4,13.49,683800.0,10.3481,10.4638,10.3404,10.4098,683800.0
2009-10-21 09:40:00,13.5,13.56,13.44,13.55,592600.0,10.4175,10.4638,10.3712,10.4561,592600.0
2009-10-21 09:50:00,13.55,13.64,13.55,13.58,538700.0,10.4561,10.5256,10.4561,10.4793,538700.0
2009-10-21 10:00:00,13.57,13.66,13.56,13.62,777400.0,10.4716,10.541,10.4638,10.5101,777400.0
2009-10-21 10:10:00,13.62,13.64,13.59,13.63,553100.0,10.5101,10.5256,10.487,10.5179,553100.0
2009-10-21 10:20:00,13.63,13.67,13.6,13.61,734500.0,10.5179,10.5487,10.4947,10.5024,734500.0
2009-10-21 10:30:00,13.61,13.61,13.5,13.5,816300.0,10.5024,10.5024,10.4175,10.4175,816300.0
2009-10-21 10:40:00,13.51,13.57,13.47,13.48,608100.0,10.4253,10.4716,10.3944,10.4021,608100.0
2009-10-21 10:50:00,13.48,13.49,13.4,13.42,287900.0,10.4021,10.4098,10.3404,10.3558,287900.0
2009-10-21 11:00:00,13.42,13.43,13.37,13.39,318200.0,10.3558,10.3635,10.3172,10.3327,318200.0
2009-10-21 11:10:00,13.39,13.4,13.32,13.37,415400.0,10.3327,10.3404,10.2786,10.3172,415400.0
2009-10-21 11:20:00,13.38,13.39,13.32,13.37,551700.0,10.3249,10.3327,10.2786,10.3172,551700.0
2009-10-21 11:30:00,13.37,13.39,13.34,13.36,333900.0,10.3172,10.3327,10.2941,10.3095,333900.0
2009-10-21 11:40:00,13.36,13.4,13.34,13.34,251400.0,10.3095,10.3404,10.2941,10.2941,251400.0
2009-10-21 11:50:00,13.34,13.4,13.32,13.38,527900.0,10.2941,10.3404,10.2786,10.3249,527900.0
2009-10-21 12:00:00,13.38,13.44,13.38,13.4,785600.0,10.3249,10.3712,10.3249,10.3404,785600.0
2009-10-21 12:10:00,13.4,13.42,13.4,13.42,163600.0,10.3404,10.3558,10.3404,10.3558,163600.0
2009-10-21 12:20:00,13.42,13.45,13.41,13.43,386400.0,10.3558,10.379,10.3481,10.3635,386400.0
2009-10-21 12:30:00,13.44,13.44,13.38,13.4,313600.0,10.3712,10.3712,10.3249,10.3404,313600.0
2009-10-21 12:40:00,13.39,13.42,13.39,13.39,277300.0,10.3327,10.3558,10.3327,10.3327,277300.0
2009-10-21 12:50:00,13.39,13.44,13.39,13.4,215400.0,10.3327,10.3712,10.3327,10.3404,215400.0
2009-10-21 13:00:00,13.39,13.4,13.33,13.33,150600.0,10.3327,10.3404,10.2864,10.2864,150600.0
2009-10-21 13:10:00,13.33,13.35,13.33,13.33,293800.0,10.2864,10.3018,10.2864,10.2864,293800.0
2009-10-21 13:20:00,13.33,13.34,13.31,13.32,136900.0,10.2864,10.2941,10.2709,10.2786,136900.0
2009-10-21 13:30:00,13.31,13.32,13.29,13.31,708500.0,10.2709,10.2786,10.2555,10.2709,708500.0
2009-10-21 13:40:00,13.31,13.32,13.3,13.31,189000.0,10.2709,10.2786,10.2632,10.2709,189000.0
2009-10-21 13:50:00,13.31,13.33,13.3,13.33,201800.0,10.2709,10.2864,10.2632,10.2864,201800.0
2009-10-21 14:00:00,13.32,13.38,13.31,13.36,544200.0,10.2786,10.3249,10.2709,10.3095,544200.0
2009-10-21 14:10:00,13.36,13.36,13.29,13.29,337800.0,10.3095,10.3095,10.2555,10.2555,337800.0
2009-10-21 14:20:00,13.29,13.33,13.29,13.32,123400.0,10.2555,10.2864,10.2555,10.2786,123400.0
2009-10-21 14:30:00,13.32,13.33,13.29,13.32,321300.0,10.2786,10.2864,10.2555,10.2786,321300.0
2009-10-21 14:40:00,13.32,13.34,13.31,13.33,185400.0,10.2786,10.2941,10.2709,10.2864,185400.0
2009-10-21 14:50:00,13.34,13.34,13.31,13.32,174400.0,10.2941,10.2941,10.2709,10.2786,174400.0
2009-10-21 15:00:00,13.32,13.33,13.31,13.32,498000.0,10.2786,10.2864,10.2709,10.2786,498000.0
2009-10-21 15:10:00,13.33,13.33,13.29,13.31,366600.0,10.2864,10.2864,10.2555,10.2709,366600.0
2009-10-21 15:20:00,13.31,13.32,13.23,13.24,595600.0,10.2709,10.2786,10.2092,10.2169,595600.0
2009-10-21 15:30:00,13.25,13.25,13.15,13.19,1333900.0,10.2246,10.2246,10.1475,10.1783,1333900.0
2009-10-21 15:40:00,13.19,13.19,13.08,13.09,1486300.0,10.1783,10.1783,10.0934,10.1012,1486300.0
2009-10-21 15:50:00,13.09,13.14,13.09,13.12,2248800.0,10.1012,10.1397,10.1012,10.1243,2248800.0
2009-10-22 09:30:00,13.14,13.19,13.12,13.13,736700.0,10.1397,10.1783,10.1243,10.132,736700.0
2009-10-22 09:40:00,13.13,13.15,13.03,13.04,708000.0,10.132,10.1475,10.0549,10.0626,708000.0
2009-10-22 09:50:00,13.03,13.1,13.01,13.09,977400.0,10.0549,10.1089,10.0394,10.1012,977400.0
2009-10-22 10:00:00,13.09,13.1,13.03,13.05,494200.0,10.1012,10.1089,10.0549,10.0703,494200.0
2009-10-22 10:10:00,13.05,13.1,13.04,13.07,438000.0,10.0703,10.1089,10.0626,10.0857,438000.0
2009-10-22 10:20:00,13.07,13.12,13.07,13.12,530800.0,10.0857,10.1243,10.0857,10.1243,530800.0
2009-10-22 10:30:00,13.11,13.17,13.11,13.11,639600.0,10.1166,10.1629,10.1166,10.1166,639600.0
2009-10-22 10:40:00,13.12,13.15,13.1,13.1,762300.0,10.1243,10.1475,10.1089,10.1089,762300.0
2009-10-22 10:50:00,13.11,13.18,13.08,13.14,1012400.0,10.1166,10.1706,10.0934,10.1397,1012400.0
2009-10-22 11:00:00,13.14,13.14,13.09,13.1,388200.0,10.1397,10.1397,10.1012,10.1089,388200.0
2009-10-22 11:10:00,13.1,13.1,13.05,13.05,486300.0,10.1089,10.1089,10.0703,10.0703,486300.0
2009-10-22 11:20:00,13.05,13.08,13.05,13.07,186000.0,10.0703,10.0934,10.0703,10.0857,186000.0
2009-10-22 11:30:00,13.06,13.09,13.06,13.09,111400.0,10.078,10.1012,10.078,10.1012,111400.0
2009-10-22 11:40:00,13.09,13.16,13.09,13.15,549900.0,10.1012,10.1552,10.1012,10.1475,549900.0
2009-10-22 11:50:00,13.15,13.15,13.05,13.06,322500.0,10.1475,10.1475,10.0703,10.078,322500.0
2009-10-22 12:00:00,13.06,13.08,13.05,13.06,167800.0,10.078,10.0934,10.0703,10.078,167800.0
2009-10-22 12:10:00,13.07,13.11,13.06,13.1,208700.0,10.0857,10.1166,10.078,10.1089,208700.0
2009-10-22 12:20:00,13.11,13.11,13.09,13.09,192300.0,10.1166,10.1166,10.1012,10.1012,192300.0
2009-10-22 12:30:00,13.1,13.11,13.09,13.1,137700.0,10.1089,10.1166,10.1012,10.1089,137700.0
2009-10-22 12:40:00,13.1,13.13,13.1,13.11,259700.0,10.1089,10.132,10.1089,10.1166,259700.0
2009-10-22 12:50:00,13.12,13.12,13.1,13.11,227400.0,10.1243,10.1243,10.1089,10.1166,227400.0
2009-10-22 13:00:00,13.11,13.12,13.09,13.1,222400.0,10.1166,10.1243,10.1012,10.1089,222400.0
2009-10-22 13:10:00,13.1,13.1,13.09,13.1,93400.0,10.1089,10.1089,10.1012,10.1089,93400.0
2009-10-22 13:20:00,13.09,13.1,13.09,13.1,205200.0,10.1012,10.1089,10.1012,10.1089,205200.0
2009-10-22 13:30:00,13.1,13.1,13.07,13.08,213800.0,10.1089,10.1089,10.0857,10.0934,213800.0
2009-10-22 13:40:00,13.07,13.08,13.06,13.06,88000.0,10.0857,10.0934,10.078,10.078,88000.0
2009-10-22 13:50:00,13.07,13.14,13.06,13.14,628800.0,10.0857,10.1397,10.078,10.1397,628800.0
2009-10-22 14:00:00,13.14,13.16,13.13,13.15,526700.0,10.1397,10.1552,10.132,10.1475,526700.0
2009-10-22 14:10:00,13.15,13.24,13.14,13.19,1272700.0,10.1475,10.2169,10.1397,10.1783,1272700.0
2009-10-22 14:20:00,13.19,13.27,13.19,13.26,348700.0,10.1783,10.2401,10.1783,10.2323,348700.0
2009-10-22 14:30:00,13.27,13.28,13.25,13.25,467800.0,10.2401,10.2478,10.2246,10.2246,467800.0
2009-10-22 14:40:00,13.25,13.25,13.22,13.25,366500.0,10.2246,10.2246,10.2015,10.2246,366500.0
2009-10-22 14:50:00,13.25,13.26,13.22,13.25,332800.0,10.2246,10.2323,10.2015,10.2246,332800.0
2009-10-22 15:00:00,13.26,13.28,13.24,13.25,386400.0,10.2323,10.2478,10.2169,10.2246,386400.0
2009-10-22 15:10:00,13.25,13.27,13.23,13.26,344100.0,10.2246,10.2401,10.2092,10.2323,344100.0
2009-10-22 15:20:00,13.27,13.28,13.25,13.25,546500.0,10.2401,10.2478,10.2246,10.2246,546500.0
2009-10-22 15:30:00,13.25,13.25,13.22,13.23,362800.0,10.2246,10.2246,10.2015,10.2092,362800.0
2009-10-22 15:40:00,13.23,13.24,13.22,13.23,345700.0,10.2092,10.2169,10.2015,10.2092,345700.0
2009-10-22 15:50:00,13.23,13.23,13.21,13.23,1319300.0,10.2092,10.2092,10.1938,10.2092,1319300.0
2009-10-23 09:30:00,13.24,13.25,13.1,13.12,1042500.0,10.2169,10.2246,10.1089,10.1243,1042500.0
2009-10-23 09:40:00,13.12,13.12,13.03,13.08,659900.0,10.1243,10.1243,10.0549,10.0934,659900.0
2009-10-23 09:50:00,13.09,13.09,13.01,13.06,763400.0,10.1012,10.1012,10.0394,10.078,763400.0
2009-10-23 10:00:00,13.06,13.11,13.0,13.03,751700.0,10.078,10.1166,10.0317,10.0549,751700.0
2009-10-23 10:10:00,13.02,13.1,13.0,13.09,1103800.0,10.0471,10.1089,10.0317,10.1012,1103800.0
2009-10-23 10:20:00,13.09,13.11,13.03,13.04,719900.0,10.1012,10.1166,10.0549,10.0626,719900.0
2009-10-23 10:30:00,13.03,13.04,12.98,13.01,688000.0,10.0549,10.0626,10.0163,10.0394,688000.0
2009-10-23 10:40:00,13.01,13.03,13.0,13.02,194600.0,10.0394,10.0549,10.0317,10.0471,194600.0
2009-10-23 10:50:00,13.02,13.03,13.0,13.0,390300.0,10.0471,10.0549,10.0317,10.0317,390300.0
2009-10-23 11:00:00,13.0,13.05,12.98,13.0,462700.0,10.0317,10.0703,10.0163,10.0317,462700.0
2009-10-23 11:10:00,13.01,13.01,12.97,12.98,501000.0,10.0394,10.0394,10.0086,10.0163,501000.0
2009-10-23 11:20:00,12.98,13.0,12.96,13.0,379600.0,10.0163,10.0317,10.0008,10.0317,379600.0
2009-10-23 11:30:00,13.0,13.02,12.99,13.0,315500.0,10.0317,10.0471,10.024,10.0317,315500.0
2009-10-23 11:40:00,13.01,13.01,12.98,13.0,125500.0,10.0394,10.0394,10.0163,10.0317,125500.0
2009-10-23 11:50:00,12.99,13.01,12.98,13.01,136900.0,10.024,10.0394,10.0163,10.0394,136900.0
2009-10-23 12:00:00,13.01,13.03,13.0,13.0,178400.0,10.0394,10.0549,10.0317,10.0317,178400.0
2009-10-23 12:10:00,13.01,13.02,13.0,13.01,141200.0,10.0394,10.0471,10.0317,10.0394,141200.0
2009-10-23 12:20:00,13.0,13.0,12.96,12.96,260200.0,10.0317,10.0317,10.0008,10.0008,260200.0
2009-10-23 12:30:00,12.96,12.96,12.94,12.95,187600.0,10.0008,10.0008,9.9854,9.9931,187600.0
2009-10-23 12:40:00,12.94,12.96,12.94,12.95,276100.0,9.9854,10.0008,9.9854,9.9931,276100.0
2009-10-23 12:50:00,12.96,12.97,12.95,12.95,402500.0,10.0008,10.0086,9.9931,9.9931,402500.0
2009-10-23 13:00:00,12.95,12.96,12.93,12.93,537400.0,9.9931,10.0008,9.9777,9.9777,537400.0
2009-10-23 13:10:00,12.93,12.94,12.92,12.93,504500.0,9.9777,9.9854,9.97,9.9777,504500.0
2009-10-23 13:20:00,12.94,12.94,12.9,12.9,191400.0,9.9854,9.9854,9.9545,9.9545,191400.0
2009-10-23 13:30:00,12.9,12.91,12.8,12.82,1019700.0,9.9545,9.9623,9.8774,9.8928,1019700.0
2009-10-23 13:40:00,12.83,12.85,12.81,12.84,498500.0,9.9005,9.916,9.8851,9.9082,498500.0
2009-10-23 13:50:00,12.83,12.85,12.83,12.85,245500.0,9.9005,9.916,9.9005,9.916,245500.0
2009-10-23 14:00:00,12.84,12.89,12.83,12.89,420400.0,9.9082,9.9468,9.9005,9.9468,420400.0
2009-10-23 14:10:00,12.88,12.91,12.88,12.91,296500.0,9.9391,9.9623,9.9391,9.9623,296500.0
2009-10-23 14:20:00,12.9,12.96,12.9,12.94,334400.0,9.9545,10.0008,9.9545,9.9854,334400.0
2009-10-23 14:30:00,12.93,12.96,12.91,12.95,230800.0,9.9777,10.0008,9.9623,9.9931,230800.0
2009-10-23 14:40:00,12.96,12.98,12.95,12.98,196700.0,10.0008,10.0163,9.9931,10.0163,196700.0
2009-10-23 14:50:00,12.98,12.98,12.97,12.97,284000.0,10.0163,10.0163,10.0086,10.0086,284000.0
2009-10-23 15:00:00,12.98,12.98,12.96,12.96,353300.0,10.0163,10.0163,10.0008,10.0008,353300.0
2009-10-23 15:10:00,12.96,12.97,12.93,12.96,568000.0,10.0008,10.0086,9.9777,10.0008,568000.0
2009-10-23 15:20:00,12.96,12.98,12.95,12.95,180400.0,10.0008,10.0163,9.9931,9.9931,180400.0
2009-10-23 15:30:00,12.95,12.96,12.9,12.92,441900.0,9.9931,10.0008,9.9545,9.97,441900.0
2009-10-23 15:40:00,12.92,12.95,12.92,12.95,370000.0,9.97,9.9931,9.97,9.9931,370000.0
2009-10-23 15:50:00,12.94,12.98,12.94,12.95,1298400.0,9.9854,10.0163,9.9854,9.9931,1298400.0
2009-10-26 09:30:00,12.97,13.18,12.96,13.15,585100.0,10.0086,10.1706,10.0008,10.1475,585100.0
2009-10-26 09:40:00,13.15,13.19,13.12,13.13,722600.0,10.1475,10.1783,10.1243,10.132,722600.0
2009-10-26 09:50:00,13.14,13.18,13.13,13.15,393600.0,10.1397,10.1706,10.132,10.1475,393600.0
2009-10-26 10:00:00,13.16,13.21,13.15,13.18,426400.0,10.1552,10.1938,10.1475,10.1706,426400.0
2009-10-26 10:10:00,13.18,13.22,13.18,13.2,317200.0,10.1706,10.2015,10.1706,10.186,317200.0
2009-10-26 10:20:00,13.21,13.23,13.17,13.18,767400.0,10.1938,10.2092,10.1629,10.1706,767400.0
2009-10-26 10:30:00,13.17,13.2,13.14,13.17,404500.0,10.1629,10.186,10.1397,10.1629,404500.0
2009-10-26 10:40:00,13.17,13.18,13.13,13.17,520000.0,10.1629,10.1706,10.132,10.1629,520000.0
2009-10-26 10:50:00,13.17,13.22,13.15,13.18,371700.0,10.1629,10.2015,10.1475,10.1706,371700.0
2009-10-26 11:00:00,13.17,13.24,13.16,13.22,428100.0,10.1629,10.2169,10.1552,10.2015,428100.0
2009-10-26 11:10:00,13.23,13.23,13.17,13.17,332000.0,10.2092,10.2092,10.1629,10.1629,332000.0
2009-10-26 11:20:00,13.17,13.19,13.13,13.13,275600.0,10.1629,10.1783,10.132,10.132,275600.0
2009-10-26 11:30:00,13.13,13.14,12.95,12.99,879400.0,10.132,10.1397,9.9931,10.024,879400.0
2009-10-26 11:40:00,12.98,13.03,12.97,12.98,981300.0,10.0163,10.0549,10.0086,10.0163,981300.0
2009-10-26 11:50:00,12.98,13.01,12.9,12.9,709800.0,10.0163,10.0394,9.9545,9.9545,709800.0
2009-10-26 12:00:00,12.9,12.95,12.85,12.91,816400.0,9.9545,9.9931,9.916,9.9623,816400.0
2009-10-26 12:10:00,12.91,13.01,12.9,13.01,768600.0,9.9623,10.0394,9.9545,10.0394,768600.0
2009-10-26 12:20:00,13.0,13.01,12.93,12.94,430400.0,10.0317,10.0394,9.9777,9.9854,430400.0
2009-10-26 12:30:00,12.94,12.94,12.92,12.93,221900.0,9.9854,9.9854,9.97,9.9777,221900.0
2009-10-26 12:40:00,12.93,12.94,12.89,12.9,179700.0,9.9777,9.9854,9.9468,9.9545,179700.0
2009-10-26 12:50:00,12.89,12.96,12.89,12.93,229300.0,9.9468,10.0008,9.9468,9.9777,229300.0
2009-10-26 13:00:00,12.93,12.94,12.91,12.93,176000.0,9.9777,9.9854,9.9623,9.9777,176000.0
2009-10-26 13:10:00,12.92,12.93,12.9,12.9,301000.0,9.97,9.9777,9.9545,9.9545,301000.0
2009-10-26 13:20:00,12.91,12.94,12.9,12.9,266500.0,9.9623,9.9854,9.9545,9.9545,266500.0
2009-10-26 13:30:00,12.91,12.94,12.9,12.93,285500.0,9.9623,9.9854,9.9545,9.9777,285500.0
2009-10-26 13:40:00,12.92,12.94,12.92,12.92,177000.0,9.97,9.9854,9.97,9.97,177000.0
2009-10-26 13:50:00,12.92,12.93,12.9,12.91,171200.0,9.97,9.9777,9.9545,9.9623,171200.0
2009-10-26 14:00:00,12.92,12.93,12.9,12.91,233600.0,9.97,9.9777,9.9545,9.9623,233600.0
2009-10-26 14:10:00,12.91,12.93,12.89,12.91,227800.0,9.9623,9.9777,9.9468,9.9623,227800.0
2009-10-26 14:20:00,12.91,12.93,12.9,12.91,132400.0,9.9623,9.9777,9.9545,9.9623,132400.0
2009-10-26 14:30:00,12.91,12.92,12.88,12.91,353100.0,9.9623,9.97,9.9391,9.9623,353100.0
2009-10-26 14:40:00,12.91,12.92,12.88,12.88,301500.0,9.9623,9.97,9.9391,9.9391,301500.0
2009-10-26 14:50:00,12.88,12.92,12.88,12.89,394300.0,9.9391,9.97,9.9391,9.9468,394300.0
2009-10-26 15:00:00,12.89,12.92,12.88,12.9,564500.0,9.9468,9.97,9.9391,9.9545,564500.0
2009-10-26 15:10:00,12.9,12.92,12.89,12.9,760500.0,9.9545,9.97,9.9468,9.9545,760500.0
2009-10-26 15:20:00,12.9,12.92,12.88,12.89,483500.0,9.9545,9.97,9.9391,9.9468,483500.0
2009-10-26 15:30:00,12.89,12.91,12.88,12.89,439000.0,9.9468,9.9623,9.9391,9.9468,439000.0
2009-10-26 15:40:00,12.9,12.97,12.89,12.97,817700.0,9.9545,10.0086,9.9468,10.0086,817700.0
2009-10-26 15:50:00,12.97,12.98,12.92,12.94,1308800.0,10.0086,10.0163,9.97,9.9854,1308800.0
2009-10-27 09:30:00,12.92,13.13,12.9,13.03,562600.0,9.97,10.132,9.9545,10.0549,562600.0
2009-10-27 09:40:00,13.04,13.06,12.95,12.99,440700.0,10.0626,10.078,9.9931,10.024,440700.0
2009-10-27 09:50:00,12.98,13.01,12.94,12.97,365200.0,10.0163,10.0394,9.9854,10.0086,365200.0
2009-10-27 10:00:00,12.96,12.97,12.81,12.86,827300.0,10.0008,10.0086,9.8851,9.9237,827300.0
2009-10-27 10:10:00,12.86,12.89,12.85,12.88,518100.0,9.9237,9.9468,9.916,9.9391,518100.0
2009-10-27 10:20:00,12.88,12.93,12.85,12.9,489600.0,9.9391,9.9777,9.916,9.9545,489600.0
2009-10-27 10:30:00,12.91,12.92,12.87,12.92,415300.0,9.9623,9.97,9.9314,9.97,415300.0
2009-10-27 10:40:00,12.92,12.99,12.92,12.94,420400.0,9.97,10.024,9.97,9.9854,420400.0
2009-10-27 10:50:00,12.94,12.94,12.85,12.88,382700.0,9.9854,9.9854,9.916,9.9391,382700.0
2009-10-27 11:00:00,12.89,12.89,12.85,12.86,447000.0,9.9468,9.9468,9.916,9.9237,447000.0
2009-10-27 11:10:00,12.87,12.88,12.85,12.88,727300.0,9.9314,9.9391,9.916,9.9391,727300.0
2009-10-27 11:20:00,12.88,12.92,12.86,12.88,438400.0,9.9391,9.97,9.9237,9.9391,438400.0
2009-10-27 11:30:00,12.88,12.88,12.84,12.85,292700.0,9.9391,9.9391,9.9082,9.916,292700.0
2009-10-27 11:40:00,12.85,12.85,12.82,12.85,377900.0,9.916,9.916,9.8928,9.916,377900.0
2009-10-27 11:50:00,12.85,12.86,12.82,12.83,216300.0,9.916,9.9237,9.8928,9.9005,216300.0
2009-10-27 12:00:00,12.84,12.84,12.81,12.81,132800.0,9.9082,9.9082,9.8851,9.8851,132800.0
2009-10-27 12:10:00,12.81,12.81,12.78,12.79,253400.0,9.8851,9.8851,9.8619,9.8697,253400.0
2009-10-27 12:20:00,12.78,12.79,12.75,12.76,349100.0,9.8619,9.8697,9.8388,9.8465,349100.0
2009-10-27 12:30:00,12.76,12.77,12.75,12.75,192800.0,9.8465,9.8542,9.8388,9.8388,192800.0
2009-10-27 12:40:00,12.76,12.78,12.75,12.78,216800.0,9.8465,9.8619,9.8388,9.8619,216800.0
2009-10-27 12:50:00,12.78,12.79,12.74,12.74,290100.0,9.8619,9.8697,9.8311,9.8311,290100.0
2009-10-27 13:00:00,12.74,12.76,12.72,12.72,412500.0,9.8311,9.8465,9.8156,9.8156,412500.0
2009-10-27 13:10:00,12.72,12.73,12.67,12.68,258000.0,9.8156,9.8234,9.7771,9.7848,258000.0
2009-10-27 13:20:00,12.67,12.68,12.64,12.64,245200.0,9.7771,9.7848,9.7539,9.7539,245200.0
2009-10-27 13:30:00,12.64,12.65,12.6,12.64,324900.0,9.7539,9.7616,9.723,9.7539,324900.0
2009-10-27 13:40:00,12.64,12.69,12.64,12.68,209600.0,9.7539,9.7925,9.7539,9.7848,209600.0
2009-10-27 13:50:00,12.68,12.69,12.64,12.65,184200.0,9.7848,9.7925,9.7539,9.7616,184200.0
2009-10-27 14:00:00,12.65,12.66,12.65,12.66,170700.0,9.7616,9.7693,9.7616,9.7693,170700.0
2009-10-27 14:10:00,12.65,12.67,12.65,12.66,139000.0,9.7616,9.7771,9.7616,9.7693,139000.0
2009-10-27 14:20:00,12.67,12.71,12.66,12.71,221100.0,9.7771,9.8079,9.7693,9.8079,221100.0
2009-10-27 14:30:00,12.7,12.71,12.65,12.65,253600.0,9.8002,9.8079,9.7616,9.7616,253600.0
2009-10-27 14:40:00,12.66,12.69,12.65,12.67,260200.0,9.7693,9.7925,9.7616,9.7771,260200.0
2009-10-27 14:50:00,12.68,12.72,12.68,12.72,273500.0,9.7848,9.8156,9.7848,9.8156,273500.0
2009-10-27 15:00:00,12.71,12.72,12.69,12.7,204300.0,9.8079,9.8156,9.7925,9.8002,204300.0
2009-10-27 15:10:00,12.69,12.7,12.66,12.69,631300.0,9.7925,9.8002,9.7693,9.7925,631300.0
2009-10-27 15:20:00,12.69,12.69,12.65,12.67,317200.0,9.7925,9.7925,9.7616,9.7771,317200.0
2009-10-27 15:30:00,12.67,12.69,12.63,12.64,587600.0,9.7771,9.7925,9.7462,9.7539,587600.0
2009-10-27 15:40:00,12.65,12.69,12.62,12.64,653800.0,9.7616,9.7925,9.7385,9.7539,653800.0
2009-10-27 15:50:00,12.64,12.67,12.62,12.62,1177700.0,9.7539,9.7771,9.7385,9.7385,1177700.0
2009-10-28 09:30:00,12.57,12.72,12.51,12.68,666700.0,9.6999,9.8156,9.6536,9.7848,666700.0
2009-10-28 09:40:00,12.67,12.74,12.64,12.7,594300.0,9.7771,9.8311,9.7539,9.8002,594300.0
2009-10-28 09:50:00,12.7,12.73,12.61,12.61,382200.0,9.8002,9.8234,9.7308,9.7308,382200.0
2009-10-28 10:00:00,12.61,12.64,12.59,12.63,744100.0,9.7308,9.7539,9.7153,9.7462,744100.0
2009-10-28 10:10:00,12.63,12.69,12.63,12.66,378600.0,9.7462,9.7925,9.7462,9.7693,378600.0
2009-10-28 10:20:00,12.67,12.7,12.66,12.69,380600.0,9.7771,9.8002,9.7693,9.7925,380600.0
2009-10-28 10:30:00,12.7,12.7,12.65,12.68,482300.0,9.8002,9.8002,9.7616,9.7848,482300.0
2009-10-28 10:40:00,12.67,12.68,12.6,12.61,277500.0,9.7771,9.7848,9.723,9.7308,277500.0
2009-10-28 10:50:00,12.61,12.61,12.55,12.58,824800.0,9.7308,9.7308,9.6845,9.7076,824800.0
2009-10-28 11:00:00,12.57,12.58,12.55,12.57,337600.0,9.6999,9.7076,9.6845,9.6999,337600.0
2009-10-28 11:10:00,12.57,12.64,12.57,12.64,481100.0,9.6999,9.7539,9.6999,9.7539,481100.0
2009-10-28 11:20:00,12.64,12.64,12.62,12.64,191400.0,9.7539,9.7539,9.7385,9.7539,191400.0
2009-10-28 11:30:00,12.63,12.69,12.61,12.69,473000.0,9.7462,9.7925,9.7308,9.7925,473000.0
2009-10-28 11:40:00,12.68,12.7,12.66,12.66,385100.0,9.7848,9.8002,9.7693,9.7693,385100.0
2009-10-28 11:50:00,12.66,12.71,12.65,12.71,250900.0,9.7693,9.8079,9.7616,9.8079,250900.0
2009-10-28 12:00:00,12.7,12.7,12.69,12.7,92000.0,9.8002,9.8002,9.7925,9.8002,92000.0
2009-10-28 12:10:00,12.7,12.7,12.62,12.62,276400.0,9.8002,9.8002,9.7385,9.7385,276400.0
2009-10-28 12:20:00,12.62,12.63,12.53,12.54,670900.0,9.7385,9.7462,9.669,9.6767,670900.0
2009-10-28 12:30:00,12.54,12.55,12.48,12.48,442800.0,9.6767,9.6845,9.6304,9.6304,442800.0
2009-10-28 12:40:00,12.49,12.49,12.44,12.44,330300.0,9.6382,9.6382,9.5996,9.5996,330300.0
2009-10-28 12:50:00,12.44,12.45,12.4,12.41,313900.0,9.5996,9.6073,9.5687,9.5764,313900.0
2009-10-28 13:00:00,12.4,12.47,12.39,12.44,399700.0,9.5687,9.6227,9.561,9.5996,399700.0
2009-10-28 13:10:00,12.44,12.5,12.43,12.48,354900.0,9.5996,9.6459,9.5919,9.6304,354900.0
2009-10-28 13:20:00,12.48,12.5,12.47,12.49,279700.0,9.6304,9.6459,9.6227,9.6382,279700.0
2009-10-28 13:30:00,12.49,12.5,12.49,12.5,263600.0,9.6382,9.6459,9.6382,9.6459,263600.0
2009-10-28 13:40:00,12.49,12.52,12.47,12.48,325100.0,9.6382,9.6613,9.6227,9.6304,325100.0
2009-10-28 13:50:00,12.48,12.51,12.47,12.47,324900.0,9.6304,9.6536,9.6227,9.6227,324900.0
2009-10-28 14:00:00,12.47,12.49,12.45,12.47,425900.0,9.6227,9.6382,9.6073,9.6227,425900.0
2009-10-28 14:10:00,12.47,12.48,12.46,12.46,194000.0,9.6227,9.6304,9.615,9.615,194000.0
2009-10-28 14:20:00,12.46,12.47,11.48,12.45,555200.0,9.615,9.6227,8.8588,9.6073,555200.0
2009-10-28 14:30:00,12.44,12.48,12.43,12.43,273300.0,9.5996,9.6304,9.5919,9.5919,273300.0
2009-10-28 14:40:00,12.43,12.47,12.42,12.43,318100.0,9.5919,9.6227,9.5841,9.5919,318100.0
2009-10-28 14:50:00,12.43,12.46,12.4,12.42,436400.0,9.5919,9.615,9.5687,9.5841,436400.0
2009-10-28 15:00:00,12.41,12.44,12.39,12.43,601200.0,9.5764,9.5996,9.561,9.5919,601200.0
2009-10-28 15:10:00,12.43,12.45,12.42,12.42,450700.0,9.5919,9.6073,9.5841,9.5841,450700.0
2009-10-28 15:20:00,12.42,12.43,12.39,12.4,181300.0,9.5841,9.5919,9.561,9.5687,181300.0
2009-10-28 15:30:00,12.39,12.4,12.34,12.34,313200.0,9.561,9.5687,9.5224,9.5224,313200.0
2009-10-28 15:40:00,12.34,12.4,12.34,12.4,588600.0,9.5224,9.5687,9.5224,9.5687,588600.0
2009-10-28 15:50:00,12.4,12.4,12.36,12.38,1074000.0,9.5687,9.5687,9.5378,9.5533,1074000.0
2009-10-29 09:30:00,12.42,12.55,12.4,12.52,615500.0,9.5841,9.6845,9.5687,9.6613,615500.0
2009-10-29 09:40:00,12.52,12.56,12.48,12.53,509200.0,9.6613,9.6922,9.6304,9.669,509200.0
2009-10-29 09:50:00,12.53,12.55,12.47,12.48,243700.0,9.669,9.6845,9.6227,9.6304,243700.0
2009-10-29 10:00:00,12.48,12.65,12.47,12.64,890100.0,9.6304,9.7616,9.6227,9.7539,890100.0
2009-10-29 10:10:00,12.64,12.65,12.61,12.61,289900.0,9.7539,9.7616,9.7308,9.7308,289900.0
2009-10-29 10:20:00,12.61,12.64,12.58,12.6,497000.0,9.7308,9.7539,9.7076,9.723,497000.0
2009-10-29 10:30:00,12.6,12.63,12.57,12.61,304400.0,9.723,9.7462,9.6999,9.7308,304400.0
2009-10-29 10:40:00,12.61,12.64,12.58,12.64,387300.0,9.7308,9.7539,9.7076,9.7539,387300.0
2009-10-29 10:50:00,12.64,12.65,12.62,12.64,248700.0,9.7539,9.7616,9.7385,9.7539,248700.0
2009-10-29 11:00:00,12.65,12.67,12.64,12.66,633900.0,9.7616,9.7771,9.7539,9.7693,633900.0
2009-10-29 11:10:00,12.65,12.67,12.61,12.63,351800.0,9.7616,9.7771,9.7308,9.7462,351800.0
2009-10-29 11:20:00,12.63,12.63,12.6,12.6,181500.0,9.7462,9.7462,9.723,9.723,181500.0
2009-10-29 11:30:00,12.61,12.64,12.6,12.64,117100.0,9.7308,9.7539,9.723,9.7539,117100.0
2009-10-29 11:40:00,12.64,12.64,12.62,12.64,249100.0,9.7539,9.7539,9.7385,9.7539,249100.0
2009-10-29 11:50:00,12.63,12.65,12.62,12.65,208300.0,9.7462,9.7616,9.7385,9.7616,208300.0
2009-10-29 12:00:00,12.65,12.67,12.63,12.66,242300.0,9.7616,9.7771,9.7462,9.7693,242300.0
2009-10-29 12:10:00,12.66,12.67,12.65,12.65,218400.0,9.7693,9.7771,9.7616,9.7616,218400.0
2009-10-29 12:20:00,12.65,12.66,12.61,12.62,167200.0,9.7616,9.7693,9.7308,9.7385,167200.0
2009-10-29 12:30:00,12.62,12.64,12.6,12.64,260600.0,9.7385,9.7539,9.723,9.7539,260600.0
2009-10-29 12:40:00,12.64,12.65,12.63,12.63,172700.0,9.7539,9.7616,9.7462,9.7462,172700.0
2009-10-29 12:50:00,12.62,12.63,12.61,12.61,271400.0,9.7385,9.7462,9.7308,9.7308,271400.0
2009-10-29 13:00:00,12.61,12.63,12.6,12.62,312600.0,9.7308,9.7462,9.723,9.7385,312600.0
2009-10-29 13:10:00,12.62,12.66,12.61,12.66,334300.0,9.7385,9.7693,9.7308,9.7693,334300.0
2009-10-29 13:20:00,12.66,12.67,12.62,12.64,421600.0,9.7693,9.7771,9.7385,9.7539,421600.0
2009-10-29 13:30:00,12.64,12.65,12.61,12.65,302100.0,9.7539,9.7616,9.7308,9.7616,302100.0
2009-10-29 13:40:00,12.65,12.67,12.63,12.67,337000.0,9.7616,9.7771,9.7462,9.7771,337000.0
2009-10-29 13:50:00,12.67,12.69,12.66,12.66,177900.0,9.7771,9.7925,9.7693,9.7693,177900.0
2009-10-29 14:00:00,12.66,12.69,12.66,12.68,277900.0,9.7693,9.7925,9.7693,9.7848,277900.0
2009-10-29 14:10:00,12.68,12.7,12.68,12.69,234700.0,9.7848,9.8002,9.7848,9.7925,234700.0
2009-10-29 14:20:00,12.69,12.69,12.66,12.67,224400.0,9.7925,9.7925,9.7693,9.7771,224400.0
2009-10-29 14:30:00,12.67,12.73,12.66,12.72,281000.0,9.7771,9.8234,9.7693,9.8156,281000.0
2009-10-29 14:40:00,12.72,12.72,12.71,12.71,90000.0,9.8156,9.8156,9.8079,9.8079,90000.0
2009-10-29 14:50:00,12.72,12.72,12.7,12.7,214700.0,9.8156,9.8156,9.8002,9.8002,214700.0
2009-10-29 15:00:00,12.7,12.72,12.7,12.71,239000.0,9.8002,9.8156,9.8002,9.8079,239000.0
2009-10-29 15:10:00,12.71,12.76,12.7,12.74,590500.0,9.8079,9.8465,9.8002,9.8311,590500.0
2009-10-29 15:20:00,12.73,12.74,12.72,12.73,355600.0,9.8234,9.8311,9.8156,9.8234,355600.0
2009-10-29 15:30:00,12.73,12.76,12.72,12.75,646800.0,9.8234,9.8465,9.8156,9.8388,646800.0
2009-10-29 15:40:00,12.76,12.77,12.71,12.76,1268800.0,9.8465,9.8542,9.8079,9.8465,1268800.0
2009-10-29 15:50:00,12.76,12.76,12.71,12.74,1239900.0,9.8465,9.8465,9.8079,9.8311,1239900.0
2009-10-30 09:30:00,12.72,12.73,12.6,12.65,371100.0,9.8156,9.8234,9.723,9.7616,371100.0
2009-10-30 09:40:00,12.63,12.72,12.56,12.64,854100.0,9.7462,9.8156,9.6922,9.7539,854100.0
2009-10-30 09:50:00,12.64,12.67,12.59,12.64,600500.0,9.7539,9.7771,9.7153,9.7539,600500.0
2009-10-30 10:00:00,12.64,12.68,12.6,12.61,479200.0,9.7539,9.7848,9.723,9.7308,479200.0
2009-10-30 10:10:00,12.61,12.63,12.56,12.56,342400.0,9.7308,9.7462,9.6922,9.6922,342400.0
2009-10-30 10:20:00,12.56,12.6,12.56,12.57,215200.0,9.6922,9.723,9.6922,9.6999,215200.0
2009-10-30 10:30:00,12.57,12.58,12.5,12.53,259900.0,9.6999,9.7076,9.6459,9.669,259900.0
2009-10-30 10:40:00,12.54,12.56,12.51,12.55,419800.0,9.6767,9.6922,9.6536,9.6845,419800.0
2009-10-30 10:50:00,12.55,12.57,12.53,12.55,251800.0,9.6845,9.6999,9.669,9.6845,251800.0
2009-10-30 11:00:00,12.56,12.58,12.54,12.55,261600.0,9.6922,9.7076,9.6767,9.6845,261600.0
2009-10-30 11:10:00,12.55,12.55,12.48,12.48,159900.0,9.6845,9.6845,9.6304,9.6304,159900.0
2009-10-30 11:20:00,12.49,12.52,12.47,12.51,491300.0,9.6382,9.6613,9.6227,9.6536,491300.0
2009-10-30 11:30:00,12.51,12.52,12.46,12.47,303500.0,9.6536,9.6613,9.615,9.6227,303500.0
2009-10-30 11:40:00,12.47,12.48,12.4,12.4,381900.0,9.6227,9.6304,9.5687,9.5687,381900.0
2009-10-30 11:50:00,12.41,12.41,12.29,12.35,934600.0,9.5764,9.5764,9.4838,9.5301,934600.0
2009-10-30 12:00:00,12.37,12.39,12.31,12.37,473000.0,9.5456,9.561,9.4993,9.5456,473000.0
2009-10-30 12:10:00,12.38,12.41,12.37,12.37,399700.0,9.5533,9.5764,9.5456,9.5456,399700.0
2009-10-30 12:20:00,12.38,12.38,12.27,12.27,447400.0,9.5533,9.5533,9.4684,9.4684,447400.0
2009-10-30 12:30:00,12.28,12.31,12.21,12.31,745800.0,9.4761,9.4993,9.4221,9.4993,745800.0
2009-10-30 12:40:00,12.3,12.32,12.19,12.2,551900.0,9.4915,9.507,9.4067,9.4144,551900.0
2009-10-30 12:50:00,12.21,12.25,12.18,12.18,556100.0,9.4221,9.453,9.3989,9.3989,556100.0
2009-10-30 13:00:00,12.19,12.27,12.19,12.22,411200.0,9.4067,9.4684,9.4067,9.4298,411200.0
2009-10-30 13:10:00,12.23,12.29,12.23,12.28,377800.0,9.4375,9.4838,9.4375,9.4761,377800.0
2009-10-30 13:20:00,12.28,12.28,12.22,12.24,390300.0,9.4761,9.4761,9.4298,9.4452,390300.0
2009-10-30 13:30:00,12.25,12.26,12.16,12.19,630500.0,9.453,9.4607,9.3835,9.4067,630500.0
2009-10-30 13:40:00,12.2,12.25,12.19,12.24,142400.0,9.4144,9.453,9.4067,9.4452,142400.0
2009-10-30 13:50:00,12.24,12.25,12.19,12.19,227900.0,9.4452,9.453,9.4067,9.4067,227900.0
2009-10-30 14:00:00,12.19,12.29,12.19,12.29,413300.0,9.4067,9.4838,9.4067,9.4838,413300.0
2009-10-30 14:10:00,12.29,12.3,12.24,12.28,330300.0,9.4838,9.4915,9.4452,9.4761,330300.0
2009-10-30 14:20:00,12.29,12.29,12.21,12.24,392800.0,9.4838,9.4838,9.4221,9.4452,392800.0
2009-10-30 14:30:00,12.24,12.25,12.19,12.22,229200.0,9.4452,9.453,9.4067,9.4298,229200.0
2009-10-30 14:40:00,12.22,12.26,12.21,12.23,404300.0,9.4298,9.4607,9.4221,9.4375,404300.0
2009-10-30 14:50:00,12.24,12.28,12.22,12.25,340100.0,9.4452,9.4761,9.4298,9.453,340100.0
2009-10-30 15:00:00,12.26,12.26,12.18,12.2,381300.0,9.4607,9.4607,9.3989,9.4144,381300.0
2009-10-30 15:10:00,12.2,12.26,12.19,12.2,345000.0,9.4144,9.4607,9.4067,9.4144,345000.0
2009-10-30 15:20:00,12.21,12.27,12.2,12.24,422000.0,9.4221,9.4684,9.4144,9.4452,422000.0
2009-10-30 15:30:00,12.24,12.29,12.23,12.28,520300.0,9.4452,9.4838,9.4375,9.4761,520300.0
2009-10-30 15:40:00,12.28,12.32,12.25,12.29,846600.0,9.4761,9.507,9.453,9.4838,846600.0
2009-10-30 15:50:00,12.28,12.29,12.2,12.2,1419400.0,9.4761,9.4838,9.4144,9.4144,1419400.0
2009-11-02 09:30:00,12.23,12.35,12.13,12.16,853700.0,9.4375,9.5301,9.3604,9.3835,853700.0
2009-11-02 09:40:00,12.15,12.23,12.15,12.21,518000.0,9.3758,9.4375,9.3758,9.4221,518000.0
2009-11-02 09:50:00,12.21,12.37,12.21,12.34,538900.0,9.4221,9.5456,9.4221,9.5224,538900.0
2009-11-02 10:00:00,12.35,12.47,12.35,12.37,727200.0,9.5301,9.6227,9.5301,9.5456,727200.0
2009-11-02 10:10:00,12.37,12.45,12.34,12.44,441000.0,9.5456,9.6073,9.5224,9.5996,441000.0
2009-11-02 10:20:00,12.44,12.46,12.36,12.44,435000.0,9.5996,9.615,9.5378,9.5996,435000.0
2009-11-02 10:30:00,12.44,12.47,12.4,12.42,460700.0,9.5996,9.6227,9.5687,9.5841,460700.0
2009-11-02 10:40:00,12.42,12.42,12.36,12.4,541700.0,9.5841,9.5841,9.5378,9.5687,541700.0
2009-11-02 10:50:00,12.4,12.41,12.36,12.37,298000.0,9.5687,9.5764,9.5378,9.5456,298000.0
2009-11-02 11:00:00,12.36,12.41,12.34,12.41,382700.0,9.5378,9.5764,9.5224,9.5764,382700.0
2009-11-02 11:10:00,12.41,12.47,12.38,12.43,445400.0,9.5764,9.6227,9.5533,9.5919,445400.0
2009-11-02 11:20:00,12.43,12.47,12.38,12.43,561900.0,9.5919,9.6227,9.5533,9.5919,561900.0
2009-11-02 11:30:00,12.43,12.46,12.4,12.41,210500.0,9.5919,9.615,9.5687,9.5764,210500.0
2009-11-02 11:40:00,12.41,12.45,12.41,12.45,571000.0,9.5764,9.6073,9.5764,9.6073,571000.0
2009-11-02 11:50:00,12.45,12.47,12.4,12.42,181500.0,9.6073,9.6227,9.5687,9.5841,181500.0
2009-11-02 12:00:00,12.42,12.44,12.38,12.4,148400.0,9.5841,9.5996,9.5533,9.5687,148400.0
2009-11-02 12:10:00,12.39,12.41,12.35,12.38,184100.0,9.561,9.5764,9.5301,9.5533,184100.0
2009-11-02 12:20:00,12.39,12.41,12.38,12.38,130500.0,9.561,9.5764,9.5533,9.5533,130500.0
2009-11-02 12:30:00,12.39,12.4,12.31,12.33,246200.0,9.561,9.5687,9.4993,9.5147,246200.0
2009-11-02 12:40:00,12.32,12.33,12.27,12.27,267300.0,9.507,9.5147,9.4684,9.4684,267300.0
2009-11-02 12:50:00,12.28,12.28,12.18,12.18,462400.0,9.4761,9.4761,9.3989,9.3989,462400.0
2009-11-02 13:00:00,12.18,12.26,12.16,12.25,299800.0,9.3989,9.4607,9.3835,9.453,299800.0
2009-11-02 13:10:00,12.25,12.26,12.16,12.18,419500.0,9.453,9.4607,9.3835,9.3989,419500.0
2009-11-02 13:20:00,12.19,12.24,12.19,12.23,274300.0,9.4067,9.4452,9.4067,9.4375,274300.0
2009-11-02 13:30:00,12.22,12.22,12.16,12.17,239000.0,9.4298,9.4298,9.3835,9.3912,239000.0
2009-11-02 13:40:00,12.18,12.19,12.15,12.15,326800.0,9.3989,9.4067,9.3758,9.3758,326800.0
2009-11-02 13:50:00,12.15,12.16,12.12,12.13,398100.0,9.3758,9.3835,9.3526,9.3604,398100.0
2009-11-02 14:00:00,12.14,12.15,12.1,12.12,449200.0,9.3681,9.3758,9.3372,9.3526,449200.0
2009-11-02 14:10:00,12.12,12.18,12.12,12.15,315200.0,9.3526,9.3989,9.3526,9.3758,315200.0
2009-11-02 14:20:00,12.15,12.24,12.15,12.24,319700.0,9.3758,9.4452,9.3758,9.4452,319700.0
2009-11-02 14:30:00,12.24,12.26,12.2,12.21,323500.0,9.4452,9.4607,9.4144,9.4221,323500.0
2009-11-02 14:40:00,12.22,12.27,12.22,12.22,402600.0,9.4298,9.4684,9.4298,9.4298,402600.0
2009-11-02 14:50:00,12.23,12.26,12.2,12.24,483700.0,9.4375,9.4607,9.4144,9.4452,483700.0
2009-11-02 15:00:00,12.24,12.28,12.21,12.23,813100.0,9.4452,9.4761,9.4221,9.4375,813100.0
2009-11-02 15:10:00,12.23,12.26,12.21,12.21,397000.0,9.4375,9.4607,9.4221,9.4221,397000.0
2009-11-02 15:20:00,12.2,12.25,12.18,12.23,435300.0,9.4144,9.453,9.3989,9.4375,435300.0
2009-11-02 15:30:00,12.23,12.29,12.22,12.28,356300.0,9.4375,9.4838,9.4298,9.4761,356300.0
2009-11-02 15:40:00,12.28,12.3,12.26,12.27,356900.0,9.4761,9.4915,9.4607,9.4684,356900.0
2009-11-02 15:50:00,12.27,12.31,12.27,12.3,854800.0,9.4684,9.4993,9.4684,9.4915,854800.0
2009-11-03 09:30:00,12.08,12.1,11.88,11.91,1013500.0,9.3218,9.3372,9.1674,9.1906,1013500.0
2009-11-03 09:40:00,11.92,12.02,11.91,11.96,602600.0,9.1983,9.2755,9.1906,9.2292,602600.0
2009-11-03 09:50:00,11.95,12.0,11.93,11.99,532600.0,9.2215,9.26,9.206,9.2523,532600.0
2009-11-03 10:00:00,11.99,12.09,11.95,12.01,916600.0,9.2523,9.3295,9.2215,9.2678,916600.0
2009-11-03 10:10:00,12.02,12.05,11.93,11.94,457300.0,9.2755,9.2986,9.206,9.2137,457300.0
2009-11-03 10:20:00,11.94,12.01,11.91,11.97,827600.0,9.2137,9.2678,9.1906,9.2369,827600.0
2009-11-03 10:30:00,11.97,12.0,11.96,11.96,440600.0,9.2369,9.26,9.2292,9.2292,440600.0
2009-11-03 10:40:00,11.97,12.03,11.96,12.02,280900.0,9.2369,9.2832,9.2292,9.2755,280900.0
2009-11-03 10:50:00,12.02,12.05,11.96,11.96,237500.0,9.2755,9.2986,9.2292,9.2292,237500.0
2009-11-03 11:00:00,11.96,12.05,11.96,11.99,514200.0,9.2292,9.2986,9.2292,9.2523,514200.0
2009-11-03 11:10:00,11.98,12.01,11.96,11.97,345700.0,9.2446,9.2678,9.2292,9.2369,345700.0
2009-11-03 11:20:00,11.96,12.0,11.88,11.91,741200.0,9.2292,9.26,9.1674,9.1906,741200.0
2009-11-03 11:30:00,11.92,11.93,11.86,11.89,430600.0,9.1983,9.206,9.152,9.1752,430600.0
2009-11-03 11:40:00,11.9,11.9,11.83,11.89,637800.0,9.1829,9.1829,9.1289,9.1752,637800.0
2009-11-03 11:50:00,11.87,11.91,11.84,11.89,458800.0,9.1597,9.1906,9.1366,9.1752,458800.0
2009-11-03 12:00:00,11.9,11.9,11.85,11.87,533400.0,9.1829,9.1829,9.1443,9.1597,533400.0
2009-11-03 12:10:00,11.87,11.88,11.83,11.85,450900.0,9.1597,9.1674,9.1289,9.1443,450900.0
2009-11-03 12:20:00,11.84,11.87,11.83,11.87,1051100.0,9.1366,9.1597,9.1289,9.1597,1051100.0
2009-11-03 12:30:00,11.87,11.95,11.86,11.93,635200.0,9.1597,9.2215,9.152,9.206,635200.0
2009-11-03 12:40:00,11.94,11.94,11.88,11.93,772800.0,9.2137,9.2137,9.1674,9.206,772800.0
2009-11-03 12:50:00,11.92,11.93,11.89,11.9,608500.0,9.1983,9.206,9.1752,9.1829,608500.0
2009-11-03 13:00:00,11.9,11.91,11.87,11.89,812600.0,9.1829,9.1906,9.1597,9.1752,812600.0
2009-11-03 13:10:00,11.9,11.92,11.89,11.9,645200.0,9.1829,9.1983,9.1752,9.1829,645200.0
2009-11-03 13:20:00,11.9,11.9,11.87,11.89,218600.0,9.1829,9.1829,9.1597,9.1752,218600.0
2009-11-03 13:30:00,11.89,11.91,11.87,11.9,267200.0,9.1752,9.1906,9.1597,9.1829,267200.0
2009-11-03 13:40:00,11.9,11.91,11.87,11.91,333200.0,9.1829,9.1906,9.1597,9.1906,333200.0
2009-11-03 13:50:00,11.91,11.91,11.87,11.9,359500.0,9.1906,9.1906,9.1597,9.1829,359500.0
2009-11-03 14:00:00,11.9,11.91,11.87,11.91,641000.0,9.1829,9.1906,9.1597,9.1906,641000.0
2009-11-03 14:10:00,11.9,11.91,11.88,11.9,560800.0,9.1829,9.1906,9.1674,9.1829,560800.0
2009-11-03 14:20:00,11.9,11.9,11.87,11.88,343200.0,9.1829,9.1829,9.1597,9.1674,343200.0
2009-11-03 14:30:00,11.88,11.9,11.86,11.86,367600.0,9.1674,9.1829,9.152,9.152,367600.0
2009-11-03 14:40:00,11.86,11.88,11.84,11.84,790800.0,9.152,9.1674,9.1366,9.1366,790800.0
2009-11-03 14:50:00,11.85,11.85,11.8,11.82,1201100.0,9.1443,9.1443,9.1057,9.1211,1201100.0
2009-11-03 15:00:00,11.81,11.84,11.81,11.83,509200.0,9.1134,9.1366,9.1134,9.1289,509200.0
2009-11-03 15:10:00,11.83,11.85,11.82,11.84,871400.0,9.1289,9.1443,9.1211,9.1366,871400.0
2009-11-03 15:20:00,11.83,11.84,11.78,11.8,1364100.0,9.1289,9.1366,9.0903,9.1057,1364100.0
2009-11-03 15:30:00,11.8,11.86,11.8,11.84,1742000.0,9.1057,9.152,9.1057,9.1366,1742000.0
2009-11-03 15:40:00,11.85,11.9,11.84,11.89,3117000.0,9.1443,9.1829,9.1366,9.1752,3117000.0
2009-11-03 15:50:00,11.9,11.92,11.87,11.89,2462400.0,9.1829,9.1983,9.1597,9.1752,2462400.0
2009-11-04 09:30:00,12.08,12.12,12.0,12.03,1355500.0,9.3218,9.3526,9.26,9.2832,1355500.0
2009-11-04 09:40:00,12.03,12.03,11.95,12.0,817000.0,9.2832,9.2832,9.2215,9.26,817000.0
2009-11-04 09:50:00,12.0,12.08,11.99,12.07,723100.0,9.26,9.3218,9.2523,9.3141,723100.0
2009-11-04 10:00:00,12.07,12.11,12.04,12.11,1233300.0,9.3141,9.3449,9.2909,9.3449,1233300.0
2009-11-04 10:10:00,12.11,12.15,12.1,12.12,737300.0,9.3449,9.3758,9.3372,9.3526,737300.0
2009-11-04 10:20:00,12.12,12.15,12.06,12.13,726200.0,9.3526,9.3758,9.3063,9.3604,726200.0
2009-11-04 10:30:00,12.14,12.15,12.08,12.1,510600.0,9.3681,9.3758,9.3218,9.3372,510600.0
2009-11-04 10:40:00,12.09,12.13,12.09,12.11,406400.0,9.3295,9.3604,9.3295,9.3449,406400.0
2009-11-04 10:50:00,12.1,12.14,12.1,12.14,351800.0,9.3372,9.3681,9.3372,9.3681,351800.0
2009-11-04 11:00:00,12.14,12.14,12.09,12.11,313300.0,9.3681,9.3681,9.3295,9.3449,313300.0
2009-11-04 11:10:00,12.1,12.12,12.1,12.11,312400.0,9.3372,9.3526,9.3372,9.3449,312400.0
2009-11-04 11:20:00,12.11,12.11,12.08,12.08,241200.0,9.3449,9.3449,9.3218,9.3218,241200.0
2009-11-04 11:30:00,12.08,12.09,12.04,12.04,229900.0,9.3218,9.3295,9.2909,9.2909,229900.0
2009-11-04 11:40:00,12.04,12.05,12.01,12.05,171100.0,9.2909,9.2986,9.2678,9.2986,171100.0
2009-11-04 11:50:00,12.05,12.08,12.04,12.05,181100.0,9.2986,9.3218,9.2909,9.2986,181100.0
2009-11-04 12:00:00,12.05,12.08,12.04,12.06,304200.0,9.2986,9.3218,9.2909,9.3063,304200.0
2009-11-04 12:10:00,12.06,12.06,12.03,12.05,199600.0,9.3063,9.3063,9.2832,9.2986,199600.0
2009-11-04 12:20:00,12.05,12.09,12.04,12.06,266200.0,9.2986,9.3295,9.2909,9.3063,266200.0
2009-11-04 12:30:00,12.06,12.09,12.05,12.08,94700.0,9.3063,9.3295,9.2986,9.3218,94700.0
2009-11-04 12:40:00,12.09,12.1,12.09,12.1,85000.0,9.3295,9.3372,9.3295,9.3372,85000.0
2009-11-04 12:50:00,12.09,12.1,12.07,12.08,273800.0,9.3295,9.3372,9.3141,9.3218,273800.0
2009-11-04 13:00:00,12.08,12.09,12.06,12.07,152000.0,9.3218,9.3295,9.3063,9.3141,152000.0
2009-11-04 13:10:00,12.07,12.08,12.02,12.02,277800.0,9.3141,9.3218,9.2755,9.2755,277800.0
2009-11-04 13:20:00,12.03,12.05,12.02,12.05,253400.0,9.2832,9.2986,9.2755,9.2986,253400.0
2009-11-04 13:30:00,12.05,12.06,12.04,12.05,196700.0,9.2986,9.3063,9.2909,9.2986,196700.0
2009-11-04 13:40:00,12.05,12.05,11.99,12.02,438100.0,9.2986,9.2986,9.2523,9.2755,438100.0
2009-11-04 13:50:00,12.02,12.07,12.02,12.06,610100.0,9.2755,9.3141,9.2755,9.3063,610100.0
2009-11-04 14:00:00,12.06,12.1,12.06,12.09,437100.0,9.3063,9.3372,9.3063,9.3295,437100.0
2009-11-04 14:10:00,12.08,12.1,12.01,12.02,479600.0,9.3218,9.3372,9.2678,9.2755,479600.0
2009-11-04 14:20:00,12.02,12.09,12.01,12.02,883700.0,9.2755,9.3295,9.2678,9.2755,883700.0
2009-11-04 14:30:00,12.02,12.1,12.01,12.08,659700.0,9.2755,9.3372,9.2678,9.3218,659700.0
2009-11-04 14:40:00,12.07,12.14,12.05,12.07,751900.0,9.3141,9.3681,9.2986,9.3141,751900.0
2009-11-04 14:50:00,12.07,12.1,12.04,12.09,399900.0,9.3141,9.3372,9.2909,9.3295,399900.0
2009-11-04 15:00:00,12.09,12.1,12.04,12.1,563700.0,9.3295,9.3372,9.2909,9.3372,563700.0
2009-11-04 15:10:00,12.09,12.12,12.05,12.07,642400.0,9.3295,9.3526,9.2986,9.3141,642400.0
2009-11-04 15:20:00,12.06,12.09,12.05,12.06,515900.0,9.3063,9.3295,9.2986,9.3063,515900.0
2009-11-04 15:30:00,12.06,12.07,11.97,12.0,972100.0,9.3063,9.3141,9.2369,9.26,972100.0
2009-11-04 15:40:00,11.99,12.0,11.93,11.96,1642200.0,9.2523,9.26,9.206,9.2292,1642200.0
2009-11-04 15:50:00,11.96,11.97,11.93,11.94,1292200.0,9.2292,9.2369,9.206,9.2137,1292200.0
2009-11-05 09:30:00,12.12,12.26,12.1,12.19,1157600.0,9.3526,9.4607,9.3372,9.4067,1157600.0
2009-11-05 09:40:00,12.18,12.26,12.12,12.24,485100.0,9.3989,9.4607,9.3526,9.4452,485100.0
2009-11-05 09:50:00,12.24,12.3,12.24,12.29,512300.0,9.4452,9.4915,9.4452,9.4838,512300.0
2009-11-05 10:00:00,12.29,12.31,12.27,12.3,554900.0,9.4838,9.4993,9.4684,9.4915,554900.0
2009-11-05 10:10:00,12.3,12.32,12.25,12.27,468100.0,9.4915,9.507,9.453,9.4684,468100.0
2009-11-05 10:20:00,12.28,12.32,12.25,12.29,610100.0,9.4761,9.507,9.453,9.4838,610100.0
2009-11-05 10:30:00,12.29,12.39,12.28,12.39,626200.0,9.4838,9.561,9.4761,9.561,626200.0
2009-11-05 10:40:00,12.39,12.43,12.39,12.4,676800.0,9.561,9.5919,9.561,9.5687,676800.0
2009-11-05 10:50:00,12.4,12.41,12.39,12.4,180000.0,9.5687,9.5764,9.561,9.5687,180000.0
2009-11-05 11:00:00,12.41,12.41,12.36,12.39,474200.0,9.5764,9.5764,9.5378,9.561,474200.0
2009-11-05 11:10:00,12.39,12.41,12.34,12.34,447000.0,9.561,9.5764,9.5224,9.5224,447000.0
2009-11-05 11:20:00,12.34,12.38,12.34,12.36,317900.0,9.5224,9.5533,9.5224,9.5378,317900.0
2009-11-05 11:30:00,12.37,12.37,12.34,12.34,101500.0,9.5456,9.5456,9.5224,9.5224,101500.0
2009-11-05 11:40:00,12.33,12.35,12.29,12.3,411000.0,9.5147,9.5301,9.4838,9.4915,411000.0
2009-11-05 11:50:00,12.3,12.34,12.26,12.3,600900.0,9.4915,9.5224,9.4607,9.4915,600900.0
2009-11-05 12:00:00,12.3,12.42,12.29,12.34,263300.0,9.4915,9.5841,9.4838,9.5224,263300.0
2009-11-05 12:10:00,12.34,12.37,12.32,12.35,151400.0,9.5224,9.5456,9.507,9.5301,151400.0
2009-11-05 12:20:00,12.36,12.38,12.32,12.35,163200.0,9.5378,9.5533,9.507,9.5301,163200.0
2009-11-05 12:30:00,12.35,12.39,12.34,12.36,248300.0,9.5301,9.561,9.5224,9.5378,248300.0
2009-11-05 12:40:00,12.36,12.38,12.34,12.37,156800.0,9.5378,9.5533,9.5224,9.5456,156800.0
2009-11-05 12:50:00,12.37,12.37,12.33,12.36,208700.0,9.5456,9.5456,9.5147,9.5378,208700.0
2009-11-05 13:00:00,12.37,12.38,12.34,12.34,234200.0,9.5456,9.5533,9.5224,9.5224,234200.0
2009-11-05 13:10:00,12.34,12.41,12.33,12.39,413500.0,9.5224,9.5764,9.5147,9.561,413500.0
2009-11-05 13:20:00,12.39,12.42,12.38,12.39,240000.0,9.561,9.5841,9.5533,9.561,240000.0
2009-11-05 13:30:00,12.4,12.41,12.36,12.37,148600.0,9.5687,9.5764,9.5378,9.5456,148600.0
2009-11-05 13:40:00,12.37,12.44,12.37,12.43,334100.0,9.5456,9.5996,9.5456,9.5919,334100.0
2009-11-05 13:50:00,12.42,12.42,12.39,12.39,194200.0,9.5841,9.5841,9.561,9.561,194200.0
2009-11-05 14:00:00,12.39,12.41,12.36,12.37,184900.0,9.561,9.5764,9.5378,9.5456,184900.0
2009-11-05 14:10:00,12.37,12.41,12.37,12.39,345000.0,9.5456,9.5764,9.5456,9.561,345000.0
2009-11-05 14:20:00,12.39,12.41,12.37,12.38,320600.0,9.561,9.5764,9.5456,9.5533,320600.0
2009-11-05 14:30:00,12.39,12.4,12.36,12.36,175400.0,9.561,9.5687,9.5378,9.5378,175400.0
2009-11-05 14:40:00,12.36,12.39,12.35,12.38,241200.0,9.5378,9.561,9.5301,9.5533,241200.0
2009-11-05 14:50:00,12.38,12.42,12.37,12.41,408900.0,9.5533,9.5841,9.5456,9.5764,408900.0
2009-11-05 15:00:00,12.41,12.44,12.39,12.41,453800.0,9.5764,9.5996,9.561,9.5764,453800.0
2009-11-05 15:10:00,12.41,12.44,12.39,12.44,228700.0,9.5764,9.5996,9.561,9.5996,228700.0
2009-11-05 15:20:00,12.43,12.44,12.39,12.41,290600.0,9.5919,9.5996,9.561,9.5764,290600.0
2009-11-05 15:30:00,12.41,12.41,12.38,12.38,299500.0,9.5764,9.5764,9.5533,9.5533,299500.0
2009-11-05 15:40:00,12.38,12.39,12.35,12.35,424200.0,9.5533,9.561,9.5301,9.5301,424200.0
2009-11-05 15:50:00,12.35,12.41,12.35,12.4,1241800.0,9.5301,9.5764,9.5301,9.5687,1241800.0
2009-11-06 09:30:00,12.38,12.48,12.25,12.46,668100.0,9.5533,9.6304,9.453,9.615,668100.0
2009-11-06 09:40:00,12.47,12.58,12.46,12.51,543500.0,9.6227,9.7076,9.615,9.6536,543500.0
2009-11-06 09:50:00,12.5,12.52,12.44,12.49,458100.0,9.6459,9.6613,9.5996,9.6382,458100.0
2009-11-06 10:00:00,12.49,12.52,12.45,12.46,377700.0,9.6382,9.6613,9.6073,9.615,377700.0
2009-11-06 10:10:00,12.46,12.48,12.45,12.46,231700.0,9.615,9.6304,9.6073,9.615,231700.0
2009-11-06 10:20:00,12.46,12.46,12.33,12.33,404100.0,9.615,9.615,9.5147,9.5147,404100.0
2009-11-06 10:30:00,12.34,12.39,12.31,12.37,398800.0,9.5224,9.561,9.4993,9.5456,398800.0
2009-11-06 10:40:00,12.37,12.39,12.32,12.38,319200.0,9.5456,9.561,9.507,9.5533,319200.0
2009-11-06 10:50:00,12.38,12.43,12.34,12.42,231800.0,9.5533,9.5919,9.5224,9.5841,231800.0
2009-11-06 11:00:00,12.41,12.47,12.39,12.47,202100.0,9.5764,9.6227,9.561,9.6227,202100.0
2009-11-06 11:10:00,12.46,12.47,12.41,12.45,334600.0,9.615,9.6227,9.5764,9.6073,334600.0
2009-11-06 11:20:00,12.45,12.45,12.39,12.44,210200.0,9.6073,9.6073,9.561,9.5996,210200.0
2009-11-06 11:30:00,12.45,12.47,12.42,12.43,219900.0,9.6073,9.6227,9.5841,9.5919,219900.0
2009-11-06 11:40:00,12.44,12.46,12.42,12.43,168300.0,9.5996,9.615,9.5841,9.5919,168300.0
2009-11-06 11:50:00,12.42,12.44,12.4,12.4,171700.0,9.5841,9.5996,9.5687,9.5687,171700.0
2009-11-06 12:00:00,12.41,12.44,12.4,12.42,137700.0,9.5764,9.5996,9.5687,9.5841,137700.0
2009-11-06 12:10:00,12.42,12.46,12.41,12.43,126300.0,9.5841,9.615,9.5764,9.5919,126300.0
2009-11-06 12:20:00,12.43,12.47,12.43,12.45,135900.0,9.5919,9.6227,9.5919,9.6073,135900.0
2009-11-06 12:30:00,12.45,12.48,12.44,12.46,174500.0,9.6073,9.6304,9.5996,9.615,174500.0
2009-11-06 12:40:00,12.46,12.48,12.43,12.45,671300.0,9.615,9.6304,9.5919,9.6073,671300.0
2009-11-06 12:50:00,12.45,12.47,12.42,12.42,217100.0,9.6073,9.6227,9.5841,9.5841,217100.0
2009-11-06 13:00:00,12.43,12.43,12.39,12.4,128900.0,9.5919,9.5919,9.561,9.5687,128900.0
2009-11-06 13:10:00,12.4,12.43,12.39,12.43,119100.0,9.5687,9.5919,9.561,9.5919,119100.0
2009-11-06 13:20:00,12.43,12.45,12.4,12.41,163100.0,9.5919,9.6073,9.5687,9.5764,163100.0
2009-11-06 13:30:00,12.42,12.45,12.41,12.41,139800.0,9.5841,9.6073,9.5764,9.5764,139800.0
2009-11-06 13:40:00,12.42,12.43,12.38,12.4,272300.0,9.5841,9.5919,9.5533,9.5687,272300.0
2009-11-06 13:50:00,12.39,12.44,12.38,12.44,363400.0,9.561,9.5996,9.5533,9.5996,363400.0
2009-11-06 14:00:00,12.44,12.47,12.41,12.44,715100.0,9.5996,9.6227,9.5764,9.5996,715100.0
2009-11-06 14:10:00,12.44,12.46,12.43,12.45,300200.0,9.5996,9.615,9.5919,9.6073,300200.0
2009-11-06 14:20:00,12.46,12.46,12.43,12.45,249900.0,9.615,9.615,9.5919,9.6073,249900.0
2009-11-06 14:30:00,12.45,12.47,12.44,12.45,194300.0,9.6073,9.6227,9.5996,9.6073,194300.0
2009-11-06 14:40:00,12.46,12.47,12.43,12.44,195000.0,9.615,9.6227,9.5919,9.5996,195000.0
2009-11-06 14:50:00,12.44,12.46,12.41,12.43,388400.0,9.5996,9.615,9.5764,9.5919,388400.0
2009-11-06 15:00:00,12.43,12.44,12.4,12.43,397700.0,9.5919,9.5996,9.5687,9.5919,397700.0
2009-11-06 15:10:00,12.42,12.44,12.41,12.43,258200.0,9.5841,9.5996,9.5764,9.5919,258200.0
2009-11-06 15:20:00,12.44,12.45,12.42,12.43,318300.0,9.5996,9.6073,9.5841,9.5919,318300.0
2009-11-06 15:30:00,12.44,12.44,12.4,12.41,596500.0,9.5996,9.5996,9.5687,9.5764,596500.0
2009-11-06 15:40:00,12.42,12.44,12.38,12.41,582100.0,9.5841,9.5996,9.5533,9.5764,582100.0
2009-11-06 15:50:00,12.4,12.43,12.4,12.4,794600.0,9.5687,9.5919,9.5687,9.5687,794600.0
2009-11-09 09:30:00,12.65,12.81,12.57,12.8,1291000.0,9.8067,9.9308,9.7447,9.923,1291000.0
2009-11-09 09:40:00,12.8,12.86,12.79,12.8,958100.0,9.923,9.9695,9.9153,9.923,958100.0
2009-11-09 09:50:00,12.8,12.88,12.77,12.84,876700.0,9.923,9.9851,9.8998,9.954,876700.0
2009-11-09 10:00:00,12.84,12.9,12.83,12.87,780500.0,9.954,10.0006,9.9463,9.9773,780500.0
2009-11-09 10:10:00,12.87,12.88,12.82,12.84,516600.0,9.9773,9.9851,9.9385,9.954,516600.0
2009-11-09 10:20:00,12.84,12.85,12.79,12.8,646100.0,9.954,9.9618,9.9153,9.923,646100.0
2009-11-09 10:30:00,12.8,12.91,12.78,12.91,1208900.0,9.923,10.0083,9.9075,10.0083,1208900.0
2009-11-09 10:40:00,12.9,12.91,12.86,12.89,252200.0,10.0006,10.0083,9.9695,9.9928,252200.0
2009-11-09 10:50:00,12.88,12.89,12.86,12.87,269300.0,9.9851,9.9928,9.9695,9.9773,269300.0
2009-11-09 11:00:00,12.88,12.88,12.82,12.85,378500.0,9.9851,9.9851,9.9385,9.9618,378500.0
2009-11-09 11:10:00,12.85,12.88,12.84,12.88,413100.0,9.9618,9.9851,9.954,9.9851,413100.0
2009-11-09 11:20:00,12.87,12.88,12.83,12.86,332200.0,9.9773,9.9851,9.9463,9.9695,332200.0
2009-11-09 11:30:00,12.87,12.88,12.85,12.87,195400.0,9.9773,9.9851,9.9618,9.9773,195400.0
2009-11-09 11:40:00,12.87,12.88,12.84,12.88,532500.0,9.9773,9.9851,9.954,9.9851,532500.0
2009-11-09 11:50:00,12.88,12.89,12.84,12.86,208200.0,9.9851,9.9928,9.954,9.9695,208200.0
2009-11-09 12:00:00,12.86,12.89,12.86,12.88,303800.0,9.9695,9.9928,9.9695,9.9851,303800.0
2009-11-09 12:10:00,12.89,12.93,12.88,12.9,618100.0,9.9928,10.0238,9.9851,10.0006,618100.0
2009-11-09 12:20:00,12.9,12.9,12.89,12.9,144200.0,10.0006,10.0006,9.9928,10.0006,144200.0
2009-11-09 12:30:00,12.9,12.93,12.89,12.92,367700.0,10.0006,10.0238,9.9928,10.0161,367700.0
2009-11-09 12:40:00,12.92,12.95,12.92,12.94,530700.0,10.0161,10.0393,10.0161,10.0316,530700.0
2009-11-09 12:50:00,12.94,12.96,12.94,12.96,230400.0,10.0316,10.0471,10.0316,10.0471,230400.0
2009-11-09 13:00:00,12.95,12.98,12.95,12.98,344700.0,10.0393,10.0626,10.0393,10.0626,344700.0
2009-11-09 13:10:00,12.98,12.98,12.96,12.98,233800.0,10.0626,10.0626,10.0471,10.0626,233800.0
2009-11-09 13:20:00,12.98,12.98,12.95,12.96,270000.0,10.0626,10.0626,10.0393,10.0471,270000.0
2009-11-09 13:30:00,12.97,12.98,12.96,12.98,427500.0,10.0548,10.0626,10.0471,10.0626,427500.0
2009-11-09 13:40:00,12.98,13.04,12.97,13.02,731000.0,10.0626,10.1091,10.0548,10.0936,731000.0
2009-11-09 13:50:00,13.03,13.03,12.97,13.01,465300.0,10.1013,10.1013,10.0548,10.0858,465300.0
2009-11-09 14:00:00,13.01,13.05,12.99,13.01,584100.0,10.0858,10.1168,10.0703,10.0858,584100.0
2009-11-09 14:10:00,13.0,13.01,12.97,13.0,212400.0,10.0781,10.0858,10.0548,10.0781,212400.0
2009-11-09 14:20:00,13.01,13.03,13.0,13.02,291200.0,10.0858,10.1013,10.0781,10.0936,291200.0
2009-11-09 14:30:00,13.02,13.06,13.01,13.04,538400.0,10.0936,10.1246,10.0858,10.1091,538400.0
2009-11-09 14:40:00,13.05,13.05,13.03,13.03,108800.0,10.1168,10.1168,10.1013,10.1013,108800.0
2009-11-09 14:50:00,13.04,13.04,13.02,13.02,204100.0,10.1091,10.1091,10.0936,10.0936,204100.0
2009-11-09 15:00:00,13.02,13.03,12.96,12.97,579500.0,10.0936,10.1013,10.0471,10.0548,579500.0
2009-11-09 15:10:00,12.97,13.0,12.95,12.98,732100.0,10.0548,10.0781,10.0393,10.0626,732100.0
2009-11-09 15:20:00,12.98,12.99,12.96,12.99,329400.0,10.0626,10.0703,10.0471,10.0703,329400.0
2009-11-09 15:30:00,12.99,13.0,12.91,12.92,922900.0,10.0703,10.0781,10.0083,10.0161,922900.0
2009-11-09 15:40:00,12.92,12.93,12.89,12.89,1132800.0,10.0161,10.0238,9.9928,9.9928,1132800.0
2009-11-09 15:50:00,12.9,12.98,12.88,12.98,1874200.0,10.0006,10.0626,9.9851,10.0626,1874200.0
2009-11-10 09:30:00,13.25,13.3,13.11,13.2,1868500.0,10.2719,10.3107,10.1634,10.2331,1868500.0
2009-11-10 09:40:00,13.19,13.25,13.05,13.06,1452700.0,10.2254,10.2719,10.1168,10.1246,1452700.0
2009-11-10 09:50:00,13.06,13.15,13.05,13.07,791400.0,10.1246,10.1944,10.1168,10.1323,791400.0
2009-11-10 10:00:00,13.07,13.07,12.99,13.01,848100.0,10.1323,10.1323,10.0703,10.0858,848100.0
2009-11-10 10:10:00,13.01,13.08,13.01,13.04,673200.0,10.0858,10.1401,10.0858,10.1091,673200.0
2009-11-10 10:20:00,13.05,13.07,13.02,13.07,780300.0,10.1168,10.1323,10.0936,10.1323,780300.0
2009-11-10 10:30:00,13.07,13.08,13.0,13.01,936700.0,10.1323,10.1401,10.0781,10.0858,936700.0
2009-11-10 10:40:00,13.02,13.04,13.0,13.03,540700.0,10.0936,10.1091,10.0781,10.1013,540700.0
2009-11-10 10:50:00,13.02,13.02,12.96,12.98,980700.0,10.0936,10.0936,10.0471,10.0626,980700.0
2009-11-10 11:00:00,12.98,13.02,12.96,12.96,596100.0,10.0626,10.0936,10.0471,10.0471,596100.0
2009-11-10 11:10:00,12.97,12.98,12.92,12.92,505900.0,10.0548,10.0626,10.0161,10.0161,505900.0
2009-11-10 11:20:00,12.92,12.98,12.91,12.96,452700.0,10.0161,10.0626,10.0083,10.0471,452700.0
2009-11-10 11:30:00,12.96,13.01,12.95,12.96,510400.0,10.0471,10.0858,10.0393,10.0471,510400.0
2009-11-10 11:40:00,12.96,13.02,12.95,13.02,363400.0,10.0471,10.0936,10.0393,10.0936,363400.0
2009-11-10 11:50:00,13.02,13.02,12.98,12.98,267200.0,10.0936,10.0936,10.0626,10.0626,267200.0
2009-11-10 12:00:00,12.98,12.99,12.96,12.97,216700.0,10.0626,10.0703,10.0471,10.0548,216700.0
2009-11-10 12:10:00,12.96,12.98,12.95,12.97,257700.0,10.0471,10.0626,10.0393,10.0548,257700.0
2009-11-10 12:20:00,12.98,12.99,12.94,12.94,408500.0,10.0626,10.0703,10.0316,10.0316,408500.0
2009-11-10 12:30:00,12.94,12.96,12.91,12.94,566800.0,10.0316,10.0471,10.0083,10.0316,566800.0
2009-11-10 12:40:00,12.94,12.94,12.92,12.93,121200.0,10.0316,10.0316,10.0161,10.0238,121200.0
2009-11-10 12:50:00,12.92,12.95,12.92,12.94,185600.0,10.0161,10.0393,10.0161,10.0316,185600.0
2009-11-10 13:00:00,12.95,12.95,12.94,12.95,102400.0,10.0393,10.0393,10.0316,10.0393,102400.0
2009-11-10 13:10:00,12.95,12.97,12.94,12.96,243200.0,10.0393,10.0548,10.0316,10.0471,243200.0
2009-11-10 13:20:00,12.96,12.97,12.94,12.95,156400.0,10.0471,10.0548,10.0316,10.0393,156400.0
2009-11-10 13:30:00,12.95,12.99,12.95,12.96,147200.0,10.0393,10.0703,10.0393,10.0471,147200.0
2009-11-10 13:40:00,12.96,12.98,12.94,12.97,222500.0,10.0471,10.0626,10.0316,10.0548,222500.0
2009-11-10 13:50:00,12.98,12.98,12.95,12.98,261600.0,10.0626,10.0626,10.0393,10.0626,261600.0
2009-11-10 14:00:00,12.97,13.0,12.97,13.0,265600.0,10.0548,10.0781,10.0548,10.0781,265600.0
2009-11-10 14:10:00,13.0,13.0,12.97,12.97,159000.0,10.0781,10.0781,10.0548,10.0548,159000.0
2009-11-10 14:20:00,12.97,13.04,12.96,13.0,486300.0,10.0548,10.1091,10.0471,10.0781,486300.0
2009-11-10 14:30:00,13.01,13.03,13.0,13.02,263600.0,10.0858,10.1013,10.0781,10.0936,263600.0
2009-11-10 14:40:00,13.01,13.04,13.01,13.04,214300.0,10.0858,10.1091,10.0858,10.1091,214300.0
2009-11-10 14:50:00,13.03,13.06,13.02,13.03,662500.0,10.1013,10.1246,10.0936,10.1013,662500.0
2009-11-10 15:00:00,13.04,13.04,13.01,13.02,332300.0,10.1091,10.1091,10.0858,10.0936,332300.0
2009-11-10 15:10:00,13.02,13.07,13.01,13.05,589700.0,10.0936,10.1323,10.0858,10.1168,589700.0
2009-11-10 15:20:00,13.06,13.06,13.04,13.05,354100.0,10.1246,10.1246,10.1091,10.1168,354100.0
2009-11-10 15:30:00,13.04,13.05,13.01,13.01,389000.0,10.1091,10.1168,10.0858,10.0858,389000.0
2009-11-10 15:40:00,13.01,13.03,12.99,13.02,593300.0,10.0858,10.1013,10.0703,10.0936,593300.0
2009-11-10 15:50:00,13.02,13.03,12.97,13.0,1179100.0,10.0936,10.1013,10.0548,10.0781,1179100.0
2009-11-11 09:30:00,13.29,13.31,13.2,13.28,1628300.0,10.3029,10.3184,10.2331,10.2951,1628300.0
2009-11-11 09:40:00,13.28,13.3,13.15,13.18,1156300.0,10.2951,10.3107,10.1944,10.2176,1156300.0
2009-11-11 09:50:00,13.18,13.25,13.17,13.21,1319500.0,10.2176,10.2719,10.2099,10.2409,1319500.0
2009-11-11 10:00:00,13.22,13.26,13.2,13.23,783200.0,10.2486,10.2796,10.2331,10.2564,783200.0
2009-11-11 10:10:00,13.22,13.38,13.22,13.35,1463700.0,10.2486,10.3727,10.2486,10.3494,1463700.0
2009-11-11 10:20:00,13.36,13.4,13.34,13.38,1776800.0,10.3572,10.3882,10.3417,10.3727,1776800.0
2009-11-11 10:30:00,13.38,13.41,13.33,13.34,1451400.0,10.3727,10.3959,10.3339,10.3417,1451400.0
2009-11-11 10:40:00,13.34,13.38,13.3,13.34,1212100.0,10.3417,10.3727,10.3107,10.3417,1212100.0
2009-11-11 10:50:00,13.33,13.34,13.25,13.28,1002600.0,10.3339,10.3417,10.2719,10.2951,1002600.0
2009-11-11 11:00:00,13.28,13.28,13.25,13.26,731600.0,10.2951,10.2951,10.2719,10.2796,731600.0
2009-11-11 11:10:00,13.26,13.26,13.2,13.25,1051200.0,10.2796,10.2796,10.2331,10.2719,1051200.0
2009-11-11 11:20:00,13.26,13.29,13.25,13.29,403000.0,10.2796,10.3029,10.2719,10.3029,403000.0
2009-11-11 11:30:00,13.29,13.31,13.25,13.25,412400.0,10.3029,10.3184,10.2719,10.2719,412400.0
2009-11-11 11:40:00,13.25,13.27,13.23,13.24,306100.0,10.2719,10.2874,10.2564,10.2641,306100.0
2009-11-11 11:50:00,13.24,13.24,13.16,13.2,670800.0,10.2641,10.2641,10.2021,10.2331,670800.0
2009-11-11 12:00:00,13.19,13.21,13.18,13.2,416500.0,10.2254,10.2409,10.2176,10.2331,416500.0
2009-11-11 12:10:00,13.19,13.23,13.19,13.2,605100.0,10.2254,10.2564,10.2254,10.2331,605100.0
2009-11-11 12:20:00,13.21,13.25,13.2,13.24,383000.0,10.2409,10.2719,10.2331,10.2641,383000.0
2009-11-11 12:30:00,13.24,13.28,13.24,13.24,588300.0,10.2641,10.2951,10.2641,10.2641,588300.0
2009-11-11 12:40:00,13.25,13.27,13.21,13.23,665200.0,10.2719,10.2874,10.2409,10.2564,665200.0
2009-11-11 12:50:00,13.22,13.24,13.16,13.18,651400.0,10.2486,10.2641,10.2021,10.2176,651400.0
2009-11-11 13:00:00,13.19,13.26,13.18,13.26,576400.0,10.2254,10.2796,10.2176,10.2796,576400.0
2009-11-11 13:10:00,13.26,13.3,13.24,13.28,428600.0,10.2796,10.3107,10.2641,10.2951,428600.0
2009-11-11 13:20:00,13.29,13.3,13.23,13.25,307500.0,10.3029,10.3107,10.2564,10.2719,307500.0
2009-11-11 13:30:00,13.25,13.3,13.24,13.26,544500.0,10.2719,10.3107,10.2641,10.2796,544500.0
2009-11-11 13:40:00,13.26,13.28,13.23,13.25,459500.0,10.2796,10.2951,10.2564,10.2719,459500.0
2009-11-11 13:50:00,13.25,13.26,13.22,13.25,615400.0,10.2719,10.2796,10.2486,10.2719,615400.0
2009-11-11 14:00:00,13.24,13.27,13.22,13.23,388100.0,10.2641,10.2874,10.2486,10.2564,388100.0
2009-11-11 14:10:00,13.22,13.23,13.19,13.21,714100.0,10.2486,10.2564,10.2254,10.2409,714100.0
2009-11-11 14:20:00,13.2,13.21,13.17,13.19,744200.0,10.2331,10.2409,10.2099,10.2254,744200.0
2009-11-11 14:30:00,13.19,13.22,13.18,13.2,1243700.0,10.2254,10.2486,10.2176,10.2331,1243700.0
2009-11-11 14:40:00,13.2,13.2,13.16,13.19,521900.0,10.2331,10.2331,10.2021,10.2254,521900.0
2009-11-11 14:50:00,13.19,13.2,13.17,13.17,807900.0,10.2254,10.2331,10.2099,10.2099,807900.0
2009-11-11 15:00:00,13.18,13.19,13.15,13.18,568300.0,10.2176,10.2254,10.1944,10.2176,568300.0
2009-11-11 15:10:00,13.18,13.2,13.17,13.17,610700.0,10.2176,10.2331,10.2099,10.2099,610700.0
2009-11-11 15:20:00,13.17,13.21,13.16,13.19,1162800.0,10.2099,10.2409,10.2021,10.2254,1162800.0
2009-11-11 15:30:00,13.19,13.23,13.19,13.22,1016200.0,10.2254,10.2564,10.2254,10.2486,1016200.0
2009-11-11 15:40:00,13.23,13.24,13.2,13.23,828400.0,10.2564,10.2641,10.2331,10.2564,828400.0
2009-11-11 15:50:00,13.23,13.25,13.2,13.24,1745900.0,10.2564,10.2719,10.2331,10.2641,1745900.0
2009-11-12 09:30:00,13.0,13.24,12.96,13.01,2513000.0,10.0781,10.2641,10.0471,10.0858,2513000.0
2009-11-12 09:40:00,13.02,13.08,12.97,13.04,1912000.0,10.0936,10.1401,10.0548,10.1091,1912000.0
2009-11-12 09:50:00,13.05,13.1,13.01,13.06,1700500.0,10.1168,10.1556,10.0858,10.1246,1700500.0
2009-11-12 10:00:00,13.06,13.06,12.95,12.96,1449600.0,10.1246,10.1246,10.0393,10.0471,1449600.0
2009-11-12 10:10:00,12.96,12.97,12.83,12.83,1988200.0,10.0471,10.0548,9.9463,9.9463,1988200.0
2009-11-12 10:20:00,12.83,12.88,12.78,12.87,1601900.0,9.9463,9.9851,9.9075,9.9773,1601900.0
2009-11-12 10:30:00,12.86,12.87,12.81,12.86,885800.0,9.9695,9.9773,9.9308,9.9695,885800.0
2009-11-12 10:40:00,12.87,12.95,12.86,12.9,838000.0,9.9773,10.0393,9.9695,10.0006,838000.0
2009-11-12 10:50:00,12.9,12.95,12.88,12.91,548900.0,10.0006,10.0393,9.9851,10.0083,548900.0
2009-11-12 11:00:00,12.9,12.93,12.88,12.89,311300.0,10.0006,10.0238,9.9851,9.9928,311300.0
2009-11-12 11:10:00,12.88,12.89,12.84,12.89,984800.0,9.9851,9.9928,9.954,9.9928,984800.0
2009-11-12 11:20:00,12.89,12.89,12.82,12.84,458300.0,9.9928,9.9928,9.9385,9.954,458300.0
2009-11-12 11:30:00,12.84,12.87,12.82,12.86,461100.0,9.954,9.9773,9.9385,9.9695,461100.0
2009-11-12 11:40:00,12.87,12.89,12.86,12.88,148700.0,9.9773,9.9928,9.9695,9.9851,148700.0
2009-11-12 11:50:00,12.88,12.89,12.85,12.86,358700.0,9.9851,9.9928,9.9618,9.9695,358700.0
2009-11-12 12:00:00,12.87,12.89,12.86,12.89,186600.0,9.9773,9.9928,9.9695,9.9928,186600.0
2009-11-12 12:10:00,12.88,12.89,12.87,12.89,267000.0,9.9851,9.9928,9.9773,9.9928,267000.0
2009-11-12 12:20:00,12.88,12.89,12.84,12.87,333800.0,9.9851,9.9928,9.954,9.9773,333800.0
2009-11-12 12:30:00,12.86,12.86,12.83,12.85,183900.0,9.9695,9.9695,9.9463,9.9618,183900.0
2009-11-12 12:40:00,12.85,12.87,12.85,12.87,344100.0,9.9618,9.9773,9.9618,9.9773,344100.0
2009-11-12 12:50:00,12.86,12.88,12.86,12.88,153400.0,9.9695,9.9851,9.9695,9.9851,153400.0
2009-11-12 13:00:00,12.87,12.88,12.84,12.86,604500.0,9.9773,9.9851,9.954,9.9695,604500.0
2009-11-12 13:10:00,12.86,12.86,12.83,12.85,206000.0,9.9695,9.9695,9.9463,9.9618,206000.0
2009-11-12 13:20:00,12.85,12.85,12.83,12.83,118400.0,9.9618,9.9618,9.9463,9.9463,118400.0
2009-11-12 13:30:00,12.83,12.84,12.83,12.84,168200.0,9.9463,9.954,9.9463,9.954,168200.0
2009-11-12 13:40:00,12.83,12.85,12.83,12.85,193900.0,9.9463,9.9618,9.9463,9.9618,193900.0
2009-11-12 13:50:00,12.85,12.85,12.81,12.82,274400.0,9.9618,9.9618,9.9308,9.9385,274400.0
2009-11-12 14:00:00,12.81,12.85,12.81,12.82,421600.0,9.9308,9.9618,9.9308,9.9385,421600.0
2009-11-12 14:10:00,12.82,12.85,12.82,12.83,218500.0,9.9385,9.9618,9.9385,9.9463,218500.0
2009-11-12 14:20:00,12.83,12.85,12.81,12.82,403500.0,9.9463,9.9618,9.9308,9.9385,403500.0
2009-11-12 14:30:00,12.82,12.83,12.81,12.82,360700.0,9.9385,9.9463,9.9308,9.9385,360700.0
2009-11-12 14:40:00,12.82,12.83,12.81,12.81,576900.0,9.9385,9.9463,9.9308,9.9308,576900.0
2009-11-12 14:50:00,12.81,12.85,12.81,12.84,269800.0,9.9308,9.9618,9.9308,9.954,269800.0
2009-11-12 15:00:00,12.84,12.87,12.83,12.84,574100.0,9.954,9.9773,9.9463,9.954,574100.0
2009-11-12 15:10:00,12.83,12.84,12.82,12.83,314400.0,9.9463,9.954,9.9385,9.9463,314400.0
2009-11-12 15:20:00,12.84,12.84,12.81,12.83,353200.0,9.954,9.954,9.9308,9.9463,353200.0
2009-11-12 15:30:00,12.83,12.83,12.8,12.8,527300.0,9.9463,9.9463,9.923,9.923,527300.0
2009-11-12 15:40:00,12.8,12.81,12.8,12.8,504300.0,9.923,9.9308,9.923,9.923,504300.0
2009-11-12 15:50:00,12.81,12.82,12.8,12.82,1658300.0,9.9308,9.9385,9.923,9.9385,1658300.0
2009-11-13 09:30:00,12.88,12.93,12.82,12.83,831900.0,9.9851,10.0238,9.9385,9.9463,831900.0
2009-11-13 09:40:00,12.84,12.86,12.8,12.81,1097800.0,9.954,9.9695,9.923,9.9308,1097800.0
2009-11-13 09:50:00,12.8,12.85,12.68,12.72,1761300.0,9.923,9.9618,9.83,9.861,1761300.0
2009-11-13 10:00:00,12.72,12.72,12.66,12.7,842300.0,9.861,9.861,9.8145,9.8455,842300.0
2009-11-13 10:10:00,12.7,12.71,12.63,12.65,1066100.0,9.8455,9.8533,9.7912,9.8067,1066100.0
2009-11-13 10:20:00,12.65,12.66,12.62,12.64,1454400.0,9.8067,9.8145,9.7835,9.799,1454400.0
2009-11-13 10:30:00,12.64,12.71,12.63,12.71,840500.0,9.799,9.8533,9.7912,9.8533,840500.0
2009-11-13 10:40:00,12.71,12.75,12.7,12.75,735200.0,9.8533,9.8843,9.8455,9.8843,735200.0
2009-11-13 10:50:00,12.74,12.77,12.72,12.72,712300.0,9.8765,9.8998,9.861,9.861,712300.0
2009-11-13 11:00:00,12.72,12.76,12.71,12.71,642900.0,9.861,9.892,9.8533,9.8533,642900.0
2009-11-13 11:10:00,12.71,12.76,12.71,12.75,617400.0,9.8533,9.892,9.8533,9.8843,617400.0
2009-11-13 11:20:00,12.75,12.77,12.73,12.77,582100.0,9.8843,9.8998,9.8688,9.8998,582100.0
2009-11-13 11:30:00,12.76,12.79,12.74,12.77,432600.0,9.892,9.9153,9.8765,9.8998,432600.0
2009-11-13 11:40:00,12.77,12.77,12.7,12.71,445700.0,9.8998,9.8998,9.8455,9.8533,445700.0
2009-11-13 11:50:00,12.7,12.75,12.7,12.74,528700.0,9.8455,9.8843,9.8455,9.8765,528700.0
2009-11-13 12:00:00,12.73,12.77,12.73,12.76,393300.0,9.8688,9.8998,9.8688,9.892,393300.0
2009-11-13 12:10:00,12.76,12.83,12.75,12.83,678500.0,9.892,9.9463,9.8843,9.9463,678500.0
2009-11-13 12:20:00,12.83,12.87,12.82,12.86,590300.0,9.9463,9.9773,9.9385,9.9695,590300.0
2009-11-13 12:30:00,12.87,12.88,12.84,12.84,337800.0,9.9773,9.9851,9.954,9.954,337800.0
2009-11-13 12:40:00,12.84,12.86,12.83,12.85,503500.0,9.954,9.9695,9.9463,9.9618,503500.0
2009-11-13 12:50:00,12.85,12.85,12.82,12.84,463700.0,9.9618,9.9618,9.9385,9.954,463700.0
2009-11-13 13:00:00,12.83,12.84,12.77,12.78,466000.0,9.9463,9.954,9.8998,9.9075,466000.0
2009-11-13 13:10:00,12.78,12.81,12.78,12.8,206000.0,9.9075,9.9308,9.9075,9.923,206000.0
2009-11-13 13:20:00,12.81,12.81,12.78,12.78,325400.0,9.9308,9.9308,9.9075,9.9075,325400.0
2009-11-13 13:30:00,12.79,12.79,12.75,12.75,450100.0,9.9153,9.9153,9.8843,9.8843,450100.0
2009-11-13 13:40:00,12.75,12.77,12.74,12.75,521400.0,9.8843,9.8998,9.8765,9.8843,521400.0
2009-11-13 13:50:00,12.75,12.78,12.75,12.76,661900.0,9.8843,9.9075,9.8843,9.892,661900.0
2009-11-13 14:00:00,12.75,12.78,12.75,12.75,513200.0,9.8843,9.9075,9.8843,9.8843,513200.0
2009-11-13 14:10:00,12.75,12.76,12.74,12.74,264600.0,9.8843,9.892,9.8765,9.8765,264600.0
2009-11-13 14:20:00,12.74,12.75,12.68,12.69,595300.0,9.8765,9.8843,9.83,9.8378,595300.0
2009-11-13 14:30:00,12.68,12.69,12.65,12.65,518200.0,9.83,9.8378,9.8067,9.8067,518200.0
2009-11-13 14:40:00,12.66,12.69,12.65,12.66,558600.0,9.8145,9.8378,9.8067,9.8145,558600.0
2009-11-13 14:50:00,12.67,12.67,12.64,12.65,323400.0,9.8223,9.8223,9.799,9.8067,323400.0
2009-11-13 15:00:00,12.65,12.65,12.62,12.63,846400.0,9.8067,9.8067,9.7835,9.7912,846400.0
2009-11-13 15:10:00,12.63,12.65,12.62,12.63,501900.0,9.7912,9.8067,9.7835,9.7912,501900.0
2009-11-13 15:20:00,12.62,12.71,12.61,12.7,1282600.0,9.7835,9.8533,9.7757,9.8455,1282600.0
2009-11-13 15:30:00,12.71,12.76,12.67,12.71,1375600.0,9.8533,9.892,9.8223,9.8533,1375600.0
2009-11-13 15:40:00,12.71,12.74,12.68,12.71,1379100.0,9.8533,9.8765,9.83,9.8533,1379100.0
2009-11-13 15:50:00,12.72,12.74,12.69,12.72,2216200.0,9.861,9.8765,9.8378,9.861,2216200.0
2009-11-16 09:30:00,12.82,12.93,12.79,12.9,1031200.0,9.9385,10.0238,9.9153,10.0006,1031200.0
2009-11-16 09:40:00,12.9,12.91,12.87,12.87,792300.0,10.0006,10.0083,9.9773,9.9773,792300.0
2009-11-16 09:50:00,12.88,12.93,12.85,12.91,747900.0,9.9851,10.0238,9.9618,10.0083,747900.0
2009-11-16 10:00:00,12.91,12.99,12.9,12.99,609300.0,10.0083,10.0703,10.0006,10.0703,609300.0
2009-11-16 10:10:00,12.99,12.99,12.91,12.92,570100.0,10.0703,10.0703,10.0083,10.0161,570100.0
2009-11-16 10:20:00,12.93,12.95,12.89,12.95,827600.0,10.0238,10.0393,9.9928,10.0393,827600.0
2009-11-16 10:30:00,12.95,12.97,12.93,12.96,499500.0,10.0393,10.0548,10.0238,10.0471,499500.0
2009-11-16 10:40:00,12.95,12.97,12.9,12.9,502200.0,10.0393,10.0548,10.0006,10.0006,502200.0
2009-11-16 10:50:00,12.9,12.94,12.9,12.94,337300.0,10.0006,10.0316,10.0006,10.0316,337300.0
2009-11-16 11:00:00,12.93,12.96,12.92,12.93,707000.0,10.0238,10.0471,10.0161,10.0238,707000.0
2009-11-16 11:10:00,12.92,12.94,12.91,12.92,737800.0,10.0161,10.0316,10.0083,10.0161,737800.0
2009-11-16 11:20:00,12.92,12.94,12.9,12.9,267300.0,10.0161,10.0316,10.0006,10.0006,267300.0
2009-11-16 11:30:00,12.9,12.99,12.9,12.95,973400.0,10.0006,10.0703,10.0006,10.0393,973400.0
2009-11-16 11:40:00,12.95,12.96,12.93,12.96,327200.0,10.0393,10.0471,10.0238,10.0471,327200.0
2009-11-16 11:50:00,12.96,12.96,12.93,12.93,262400.0,10.0471,10.0471,10.0238,10.0238,262400.0
2009-11-16 12:00:00,12.94,12.94,12.93,12.94,93500.0,10.0316,10.0316,10.0238,10.0316,93500.0
2009-11-16 12:10:00,12.94,12.95,12.92,12.95,323200.0,10.0316,10.0393,10.0161,10.0393,323200.0
2009-11-16 12:20:00,12.95,12.96,12.92,12.96,344700.0,10.0393,10.0471,10.0161,10.0471,344700.0
2009-11-16 12:30:00,12.96,12.96,12.93,12.95,145300.0,10.0471,10.0471,10.0238,10.0393,145300.0
2009-11-16 12:40:00,12.94,12.95,12.93,12.95,211100.0,10.0316,10.0393,10.0238,10.0393,211100.0
2009-11-16 12:50:00,12.94,12.96,12.93,12.94,372100.0,10.0316,10.0471,10.0238,10.0316,372100.0
2009-11-16 13:00:00,12.95,12.98,12.94,12.97,222400.0,10.0393,10.0626,10.0316,10.0548,222400.0
2009-11-16 13:10:00,12.97,12.98,12.96,12.97,193200.0,10.0548,10.0626,10.0471,10.0548,193200.0
2009-11-16 13:20:00,12.97,12.97,12.94,12.95,390300.0,10.0548,10.0548,10.0316,10.0393,390300.0
2009-11-16 13:30:00,12.94,13.0,12.94,13.0,350700.0,10.0316,10.0781,10.0316,10.0781,350700.0
2009-11-16 13:40:00,13.0,13.03,12.99,13.03,213700.0,10.0781,10.1013,10.0703,10.1013,213700.0
2009-11-16 13:50:00,13.03,13.04,13.02,13.03,328000.0,10.1013,10.1091,10.0936,10.1013,328000.0
2009-11-16 14:00:00,13.03,13.04,13.0,13.03,335200.0,10.1013,10.1091,10.0781,10.1013,335200.0
2009-11-16 14:10:00,13.03,13.04,13.0,13.01,292800.0,10.1013,10.1091,10.0781,10.0858,292800.0
2009-11-16 14:20:00,13.0,13.01,12.99,13.0,222200.0,10.0781,10.0858,10.0703,10.0781,222200.0
2009-11-16 14:30:00,12.99,13.0,12.99,12.99,453600.0,10.0703,10.0781,10.0703,10.0703,453600.0
2009-11-16 14:40:00,13.0,13.02,12.99,13.0,401400.0,10.0781,10.0936,10.0703,10.0781,401400.0
2009-11-16 14:50:00,13.0,13.0,12.97,12.98,294000.0,10.0781,10.0781,10.0548,10.0626,294000.0
2009-11-16 15:00:00,12.98,13.01,12.97,12.98,406400.0,10.0626,10.0858,10.0548,10.0626,406400.0
2009-11-16 15:10:00,12.98,12.99,12.92,12.93,690600.0,10.0626,10.0703,10.0161,10.0238,690600.0
2009-11-16 15:20:00,12.93,12.97,12.93,12.95,379400.0,10.0238,10.0548,10.0238,10.0393,379400.0
2009-11-16 15:30:00,12.96,12.99,12.95,12.99,821700.0,10.0471,10.0703,10.0393,10.0703,821700.0
2009-11-16 15:40:00,12.98,13.02,12.98,13.02,1134800.0,10.0626,10.0936,10.0626,10.0936,1134800.0
2009-11-16 15:50:00,13.02,13.06,13.0,13.05,2240700.0,10.0936,10.1246,10.0781,10.1168,2240700.0
2009-11-17 09:30:00,12.97,13.04,12.95,12.95,779000.0,10.0548,10.1091,10.0393,10.0393,779000.0
2009-11-17 09:40:00,12.95,13.04,12.93,13.03,1144900.0,10.0393,10.1091,10.0238,10.1013,1144900.0
2009-11-17 09:50:00,13.03,13.08,13.01,13.01,1145000.0,10.1013,10.1401,10.0858,10.0858,1145000.0
2009-11-17 10:00:00,13.01,13.03,12.98,12.98,340700.0,10.0858,10.1013,10.0626,10.0626,340700.0
2009-11-17 10:10:00,12.98,13.01,12.97,13.0,352900.0,10.0626,10.0858,10.0548,10.0781,352900.0
2009-11-17 10:20:00,12.99,13.01,12.95,12.96,420300.0,10.0703,10.0858,10.0393,10.0471,420300.0
2009-11-17 10:30:00,12.96,12.96,12.92,12.94,255200.0,10.0471,10.0471,10.0161,10.0316,255200.0
2009-11-17 10:40:00,12.93,12.93,12.88,12.92,464900.0,10.0238,10.0238,9.9851,10.0161,464900.0
2009-11-17 10:50:00,12.92,12.95,12.89,12.95,496800.0,10.0161,10.0393,9.9928,10.0393,496800.0
2009-11-17 11:00:00,12.95,12.96,12.89,12.93,404400.0,10.0393,10.0471,9.9928,10.0238,404400.0
2009-11-17 11:10:00,12.92,12.94,12.87,12.89,481700.0,10.0161,10.0316,9.9773,9.9928,481700.0
2009-11-17 11:20:00,12.89,12.93,12.86,12.91,621400.0,9.9928,10.0238,9.9695,10.0083,621400.0
2009-11-17 11:30:00,12.91,12.92,12.87,12.87,383100.0,10.0083,10.0161,9.9773,9.9773,383100.0
2009-11-17 11:40:00,12.88,12.89,12.85,12.88,421100.0,9.9851,9.9928,9.9618,9.9851,421100.0
2009-11-17 11:50:00,12.88,12.88,12.85,12.85,307400.0,9.9851,9.9851,9.9618,9.9618,307400.0
2009-11-17 12:00:00,12.86,12.89,12.85,12.89,211000.0,9.9695,9.9928,9.9618,9.9928,211000.0
2009-11-17 12:10:00,12.89,12.93,12.88,12.91,158200.0,9.9928,10.0238,9.9851,10.0083,158200.0
2009-11-17 12:20:00,12.92,12.94,12.9,12.91,215600.0,10.0161,10.0316,10.0006,10.0083,215600.0
2009-11-17 12:30:00,12.9,12.94,12.9,12.92,224500.0,10.0006,10.0316,10.0006,10.0161,224500.0
2009-11-17 12:40:00,12.92,12.96,12.91,12.96,296100.0,10.0161,10.0471,10.0083,10.0471,296100.0
2009-11-17 12:50:00,12.96,12.98,12.95,12.97,159200.0,10.0471,10.0626,10.0393,10.0548,159200.0
2009-11-17 13:00:00,12.97,13.0,12.96,13.0,343900.0,10.0548,10.0781,10.0471,10.0781,343900.0
2009-11-17 13:10:00,12.99,13.05,12.99,13.05,246700.0,10.0703,10.1168,10.0703,10.1168,246700.0
2009-11-17 13:20:00,13.04,13.05,13.0,13.01,295400.0,10.1091,10.1168,10.0781,10.0858,295400.0
2009-11-17 13:30:00,13.0,13.03,13.0,13.03,103000.0,10.0781,10.1013,10.0781,10.1013,103000.0
2009-11-17 13:40:00,13.02,13.06,13.02,13.04,207500.0,10.0936,10.1246,10.0936,10.1091,207500.0
2009-11-17 13:50:00,13.05,13.06,13.01,13.02,234100.0,10.1168,10.1246,10.0858,10.0936,234100.0
2009-11-17 14:00:00,13.03,13.05,13.01,13.01,301900.0,10.1013,10.1168,10.0858,10.0858,301900.0
2009-11-17 14:10:00,13.01,13.06,13.0,13.05,192200.0,10.0858,10.1246,10.0781,10.1168,192200.0
2009-11-17 14:20:00,13.04,13.06,13.01,13.03,161400.0,10.1091,10.1246,10.0858,10.1013,161400.0
2009-11-17 14:30:00,13.02,13.03,13.01,13.01,82100.0,10.0936,10.1013,10.0858,10.0858,82100.0
2009-11-17 14:40:00,13.02,13.04,13.0,13.01,229000.0,10.0936,10.1091,10.0781,10.0858,229000.0
2009-11-17 14:50:00,13.01,13.02,12.98,13.01,500800.0,10.0858,10.0936,10.0626,10.0858,500800.0
2009-11-17 15:00:00,13.01,13.02,12.99,12.99,451900.0,10.0858,10.0936,10.0703,10.0703,451900.0
2009-11-17 15:10:00,12.99,13.0,12.98,12.99,334700.0,10.0703,10.0781,10.0626,10.0703,334700.0
2009-11-17 15:20:00,12.99,13.0,12.98,12.98,336100.0,10.0703,10.0781,10.0626,10.0626,336100.0
2009-11-17 15:30:00,12.99,12.99,12.96,12.97,388600.0,10.0703,10.0703,10.0471,10.0548,388600.0
2009-11-17 15:40:00,12.97,13.01,12.96,12.97,741500.0,10.0548,10.0858,10.0471,10.0548,741500.0
2009-11-17 15:50:00,12.97,12.97,12.94,12.94,1883600.0,10.0548,10.0548,10.0316,10.0316,1883600.0
2009-11-18 09:30:00,12.95,12.96,12.89,12.92,1107300.0,10.0393,10.0471,9.9928,10.0161,1107300.0
2009-11-18 09:40:00,12.92,12.98,12.9,12.93,892200.0,10.0161,10.0626,10.0006,10.0238,892200.0
2009-11-18 09:50:00,12.93,12.95,12.89,12.9,1074600.0,10.0238,10.0393,9.9928,10.0006,1074600.0
2009-11-18 10:00:00,12.9,12.92,12.86,12.89,752400.0,10.0006,10.0161,9.9695,9.9928,752400.0
2009-11-18 10:10:00,12.89,12.89,12.84,12.84,408100.0,9.9928,9.9928,9.954,9.954,408100.0
2009-11-18 10:20:00,12.85,12.92,12.84,12.9,346300.0,9.9618,10.0161,9.954,10.0006,346300.0
2009-11-18 10:30:00,12.9,12.92,12.89,12.91,865600.0,10.0006,10.0161,9.9928,10.0083,865600.0
2009-11-18 10:40:00,12.91,12.96,12.9,12.9,364200.0,10.0083,10.0471,10.0006,10.0006,364200.0
2009-11-18 10:50:00,12.91,12.91,12.9,12.91,202100.0,10.0083,10.0083,10.0006,10.0083,202100.0
2009-11-18 11:00:00,12.91,12.94,12.88,12.89,735700.0,10.0083,10.0316,9.9851,9.9928,735700.0
2009-11-18 11:10:00,12.88,12.89,12.86,12.87,311600.0,9.9851,9.9928,9.9695,9.9773,311600.0
2009-11-18 11:20:00,12.87,12.89,12.86,12.87,287400.0,9.9773,9.9928,9.9695,9.9773,287400.0
2009-11-18 11:30:00,12.88,12.88,12.82,12.83,573900.0,9.9851,9.9851,9.9385,9.9463,573900.0
2009-11-18 11:40:00,12.83,12.86,12.83,12.84,236400.0,9.9463,9.9695,9.9463,9.954,236400.0
2009-11-18 11:50:00,12.85,12.88,12.84,12.87,277900.0,9.9618,9.9851,9.954,9.9773,277900.0
2009-11-18 12:00:00,12.87,12.9,12.87,12.9,136400.0,9.9773,10.0006,9.9773,10.0006,136400.0
2009-11-18 12:10:00,12.89,12.9,12.89,12.9,41000.0,9.9928,10.0006,9.9928,10.0006,41000.0
2009-11-18 12:20:00,12.89,12.91,12.89,12.91,85500.0,9.9928,10.0083,9.9928,10.0083,85500.0
2009-11-18 12:30:00,12.91,12.93,12.9,12.93,132400.0,10.0083,10.0238,10.0006,10.0238,132400.0
2009-11-18 12:40:00,12.93,12.93,12.9,12.91,202700.0,10.0238,10.0238,10.0006,10.0083,202700.0
2009-11-18 12:50:00,12.91,12.92,12.86,12.86,210600.0,10.0083,10.0161,9.9695,9.9695,210600.0
2009-11-18 13:00:00,12.87,12.87,12.84,12.85,373500.0,9.9773,9.9773,9.954,9.9618,373500.0
2009-11-18 13:10:00,12.84,12.85,12.81,12.82,162400.0,9.954,9.9618,9.9308,9.9385,162400.0
2009-11-18 13:20:00,12.82,12.83,12.8,12.83,339600.0,9.9385,9.9463,9.923,9.9463,339600.0
2009-11-18 13:30:00,12.83,12.86,12.82,12.86,119100.0,9.9463,9.9695,9.9385,9.9695,119100.0
2009-11-18 13:40:00,12.86,12.86,12.83,12.84,163500.0,9.9695,9.9695,9.9463,9.954,163500.0
2009-11-18 13:50:00,12.84,12.84,12.83,12.83,69000.0,9.954,9.954,9.9463,9.9463,69000.0
2009-11-18 14:00:00,12.83,12.87,12.83,12.87,260800.0,9.9463,9.9773,9.9463,9.9773,260800.0
2009-11-18 14:10:00,12.87,12.89,12.86,12.88,241900.0,9.9773,9.9928,9.9695,9.9851,241900.0
2009-11-18 14:20:00,12.88,12.89,12.86,12.87,413400.0,9.9851,9.9928,9.9695,9.9773,413400.0
2009-11-18 14:30:00,12.86,12.87,12.84,12.86,384800.0,9.9695,9.9773,9.954,9.9695,384800.0
2009-11-18 14:40:00,12.86,12.87,12.85,12.86,158000.0,9.9695,9.9773,9.9618,9.9695,158000.0
2009-11-18 14:50:00,12.87,12.87,12.82,12.84,478300.0,9.9773,9.9773,9.9385,9.954,478300.0
2009-11-18 15:00:00,12.84,12.88,12.84,12.88,153400.0,9.954,9.9851,9.954,9.9851,153400.0
2009-11-18 15:10:00,12.88,12.89,12.86,12.88,397700.0,9.9851,9.9928,9.9695,9.9851,397700.0
2009-11-18 15:20:00,12.89,12.89,12.86,12.86,207500.0,9.9928,9.9928,9.9695,9.9695,207500.0
2009-11-18 15:30:00,12.86,12.87,12.84,12.86,259200.0,9.9695,9.9773,9.954,9.9695,259200.0
2009-11-18 15:40:00,12.86,12.87,12.84,12.86,415700.0,9.9695,9.9773,9.954,9.9695,415700.0
2009-11-18 15:50:00,12.86,12.88,12.85,12.86,799700.0,9.9695,9.9851,9.9618,9.9695,799700.0
2009-11-19 09:30:00,12.67,12.69,12.54,12.54,1075300.0,9.8223,9.8378,9.7215,9.7215,1075300.0
2009-11-19 09:40:00,12.54,12.55,12.43,12.48,981000.0,9.7215,9.7292,9.6362,9.675,981000.0
2009-11-19 09:50:00,12.49,12.5,12.42,12.48,703400.0,9.6827,9.6905,9.6284,9.675,703400.0
2009-11-19 10:00:00,12.48,12.52,12.46,12.51,412200.0,9.675,9.706,9.6595,9.6982,412200.0
2009-11-19 10:10:00,12.51,12.52,12.41,12.42,553500.0,9.6982,9.706,9.6207,9.6284,553500.0
2009-11-19 10:20:00,12.42,12.43,12.4,12.4,457000.0,9.6284,9.6362,9.6129,9.6129,457000.0
2009-11-19 10:30:00,12.4,12.44,12.39,12.42,516400.0,9.6129,9.6439,9.6052,9.6284,516400.0
2009-11-19 10:40:00,12.41,12.45,12.38,12.38,677500.0,9.6207,9.6517,9.5974,9.5974,677500.0
2009-11-19 10:50:00,12.38,12.43,12.37,12.38,491300.0,9.5974,9.6362,9.5897,9.5974,491300.0
2009-11-19 11:00:00,12.37,12.41,12.37,12.4,347100.0,9.5897,9.6207,9.5897,9.6129,347100.0
2009-11-19 11:10:00,12.4,12.44,12.39,12.42,445400.0,9.6129,9.6439,9.6052,9.6284,445400.0
2009-11-19 11:20:00,12.43,12.43,12.39,12.39,221400.0,9.6362,9.6362,9.6052,9.6052,221400.0
2009-11-19 11:30:00,12.39,12.45,12.39,12.44,431000.0,9.6052,9.6517,9.6052,9.6439,431000.0
2009-11-19 11:40:00,12.45,12.45,12.43,12.43,170400.0,9.6517,9.6517,9.6362,9.6362,170400.0
2009-11-19 11:50:00,12.43,12.47,12.43,12.46,299500.0,9.6362,9.6672,9.6362,9.6595,299500.0
2009-11-19 12:00:00,12.47,12.5,12.43,12.45,555700.0,9.6672,9.6905,9.6362,9.6517,555700.0
2009-11-19 12:10:00,12.45,12.47,12.44,12.47,211600.0,9.6517,9.6672,9.6439,9.6672,211600.0
2009-11-19 12:20:00,12.46,12.49,12.46,12.49,155200.0,9.6595,9.6827,9.6595,9.6827,155200.0
2009-11-19 12:30:00,12.49,12.49,12.46,12.47,234100.0,9.6827,9.6827,9.6595,9.6672,234100.0
2009-11-19 12:40:00,12.46,12.47,12.44,12.44,302400.0,9.6595,9.6672,9.6439,9.6439,302400.0
2009-11-19 12:50:00,12.44,12.45,12.41,12.43,323400.0,9.6439,9.6517,9.6207,9.6362,323400.0
2009-11-19 13:00:00,12.43,12.46,12.43,12.45,240200.0,9.6362,9.6595,9.6362,9.6517,240200.0
2009-11-19 13:10:00,12.45,12.45,12.43,12.44,413100.0,9.6517,9.6517,9.6362,9.6439,413100.0
2009-11-19 13:20:00,12.44,12.49,12.44,12.49,209100.0,9.6439,9.6827,9.6439,9.6827,209100.0
2009-11-19 13:30:00,12.49,12.51,12.47,12.5,316000.0,9.6827,9.6982,9.6672,9.6905,316000.0
2009-11-19 13:40:00,12.5,12.51,12.48,12.5,173600.0,9.6905,9.6982,9.675,9.6905,173600.0
2009-11-19 13:50:00,12.51,12.52,12.5,12.5,199900.0,9.6982,9.706,9.6905,9.6905,199900.0
2009-11-19 14:00:00,12.51,12.51,12.47,12.47,188800.0,9.6982,9.6982,9.6672,9.6672,188800.0
2009-11-19 14:10:00,12.47,12.5,12.46,12.49,286800.0,9.6672,9.6905,9.6595,9.6827,286800.0
2009-11-19 14:20:00,12.49,12.51,12.47,12.47,273400.0,9.6827,9.6982,9.6672,9.6672,273400.0
2009-11-19 14:30:00,12.47,12.5,12.46,12.49,312300.0,9.6672,9.6905,9.6595,9.6827,312300.0
2009-11-19 14:40:00,12.49,12.51,12.49,12.5,344900.0,9.6827,9.6982,9.6827,9.6905,344900.0
2009-11-19 14:50:00,12.49,12.53,12.49,12.49,289700.0,9.6827,9.7137,9.6827,9.6827,289700.0
2009-11-19 15:00:00,12.49,12.5,12.46,12.48,452500.0,9.6827,9.6905,9.6595,9.675,452500.0
2009-11-19 15:10:00,12.48,12.48,12.46,12.48,223900.0,9.675,9.675,9.6595,9.675,223900.0
2009-11-19 15:20:00,12.48,12.5,12.47,12.48,280300.0,9.675,9.6905,9.6672,9.675,280300.0
2009-11-19 15:30:00,12.49,12.5,12.46,12.49,543900.0,9.6827,9.6905,9.6595,9.6827,543900.0
2009-11-19 15:40:00,12.49,12.53,12.47,12.53,678600.0,9.6827,9.7137,9.6672,9.7137,678600.0
2009-11-19 15:50:00,12.52,12.53,12.48,12.48,1663900.0,9.706,9.7137,9.675,9.675,1663900.0
2009-11-20 09:30:00,12.38,12.38,12.28,12.35,1871600.0,9.5974,9.5974,9.5199,9.5742,1871600.0
2009-11-20 09:40:00,12.36,12.42,12.32,12.33,488400.0,9.5819,9.6284,9.5509,9.5587,488400.0
2009-11-20 09:50:00,12.33,12.41,12.32,12.39,502900.0,9.5587,9.6207,9.5509,9.6052,502900.0
2009-11-20 10:00:00,12.38,12.39,12.32,12.33,261000.0,9.5974,9.6052,9.5509,9.5587,261000.0
2009-11-20 10:10:00,12.33,12.41,12.32,12.39,197300.0,9.5587,9.6207,9.5509,9.6052,197300.0
2009-11-20 10:20:00,12.39,12.42,12.36,12.38,274600.0,9.6052,9.6284,9.5819,9.5974,274600.0
2009-11-20 10:30:00,12.38,12.38,12.34,12.35,267400.0,9.5974,9.5974,9.5664,9.5742,267400.0
2009-11-20 10:40:00,12.35,12.35,12.34,12.34,109200.0,9.5742,9.5742,9.5664,9.5664,109200.0
2009-11-20 10:50:00,12.34,12.37,12.34,12.34,275100.0,9.5664,9.5897,9.5664,9.5664,275100.0
2009-11-20 11:00:00,12.34,12.36,12.33,12.34,317400.0,9.5664,9.5819,9.5587,9.5664,317400.0
2009-11-20 11:10:00,12.34,12.35,12.3,12.34,362400.0,9.5664,9.5742,9.5354,9.5664,362400.0
2009-11-20 11:20:00,12.34,12.34,12.3,12.31,109100.0,9.5664,9.5664,9.5354,9.5432,109100.0
2009-11-20 11:30:00,12.3,12.31,12.2,12.27,3632800.0,9.5354,9.5432,9.4579,9.5122,3632800.0
2009-11-20 11:40:00,12.27,12.27,12.2,12.27,1591200.0,9.5122,9.5122,9.4579,9.5122,1591200.0
2009-11-20 11:50:00,12.26,12.27,12.22,12.23,748300.0,9.5044,9.5122,9.4734,9.4812,748300.0
2009-11-20 12:00:00,12.23,12.25,12.23,12.25,229400.0,9.4812,9.4967,9.4812,9.4967,229400.0
2009-11-20 12:10:00,12.24,12.3,12.24,12.3,354700.0,9.4889,9.5354,9.4889,9.5354,354700.0
2009-11-20 12:20:00,12.3,12.3,12.26,12.27,174400.0,9.5354,9.5354,9.5044,9.5122,174400.0
2009-11-20 12:30:00,12.27,12.3,12.26,12.3,256400.0,9.5122,9.5354,9.5044,9.5354,256400.0
2009-11-20 12:40:00,12.29,12.3,12.27,12.28,167300.0,9.5277,9.5354,9.5122,9.5199,167300.0
2009-11-20 12:50:00,12.28,12.28,12.25,12.27,449300.0,9.5199,9.5199,9.4967,9.5122,449300.0
2009-11-20 13:00:00,12.26,12.3,12.25,12.29,675700.0,9.5044,9.5354,9.4967,9.5277,675700.0
2009-11-20 13:10:00,12.29,12.3,12.26,12.27,158100.0,9.5277,9.5354,9.5044,9.5122,158100.0
2009-11-20 13:20:00,12.27,12.27,12.23,12.24,354100.0,9.5122,9.5122,9.4812,9.4889,354100.0
2009-11-20 13:30:00,12.23,12.24,12.21,12.23,431200.0,9.4812,9.4889,9.4656,9.4812,431200.0
2009-11-20 13:40:00,12.22,12.32,12.22,12.3,613400.0,9.4734,9.5509,9.4734,9.5354,613400.0
2009-11-20 13:50:00,12.31,12.35,12.3,12.33,504000.0,9.5432,9.5742,9.5354,9.5587,504000.0
2009-11-20 14:00:00,12.34,12.35,12.32,12.34,309400.0,9.5664,9.5742,9.5509,9.5664,309400.0
2009-11-20 14:10:00,12.34,12.34,12.32,12.34,153500.0,9.5664,9.5664,9.5509,9.5664,153500.0
2009-11-20 14:20:00,12.34,12.35,12.33,12.34,124200.0,9.5664,9.5742,9.5587,9.5664,124200.0
2009-11-20 14:30:00,12.35,12.37,12.34,12.36,263700.0,9.5742,9.5897,9.5664,9.5819,263700.0
2009-11-20 14:40:00,12.37,12.37,12.29,12.3,593100.0,9.5897,9.5897,9.5277,9.5354,593100.0
2009-11-20 14:50:00,12.3,12.3,12.28,12.29,165600.0,9.5354,9.5354,9.5199,9.5277,165600.0
2009-11-20 15:00:00,12.29,12.29,12.24,12.25,681500.0,9.5277,9.5277,9.4889,9.4967,681500.0
2009-11-20 15:10:00,12.24,12.26,12.24,12.26,224600.0,9.4889,9.5044,9.4889,9.5044,224600.0
2009-11-20 15:20:00,12.26,12.29,12.25,12.29,438500.0,9.5044,9.5277,9.4967,9.5277,438500.0
2009-11-20 15:30:00,12.28,12.29,12.28,12.29,463900.0,9.5199,9.5277,9.5199,9.5277,463900.0
2009-11-20 15:40:00,12.29,12.3,12.26,12.26,1024000.0,9.5277,9.5354,9.5044,9.5044,1024000.0
2009-11-20 15:50:00,12.27,12.31,12.26,12.28,1464100.0,9.5122,9.5432,9.5044,9.5199,1464100.0
2009-11-23 09:30:00,12.41,12.52,12.41,12.51,558900.0,9.6207,9.706,9.6207,9.6982,558900.0
2009-11-23 09:40:00,12.5,12.56,12.46,12.48,650100.0,9.6905,9.737,9.6595,9.675,650100.0
2009-11-23 09:50:00,12.47,12.52,12.45,12.5,789700.0,9.6672,9.706,9.6517,9.6905,789700.0
2009-11-23 10:00:00,12.48,12.57,12.48,12.56,612400.0,9.675,9.7447,9.675,9.737,612400.0
2009-11-23 10:10:00,12.56,12.59,12.56,12.58,205900.0,9.737,9.7602,9.737,9.7525,205900.0
2009-11-23 10:20:00,12.58,12.59,12.57,12.58,370000.0,9.7525,9.7602,9.7447,9.7525,370000.0
2009-11-23 10:30:00,12.58,12.59,12.57,12.58,297300.0,9.7525,9.7602,9.7447,9.7525,297300.0
2009-11-23 10:40:00,12.57,12.58,12.54,12.54,339300.0,9.7447,9.7525,9.7215,9.7215,339300.0
2009-11-23 10:50:00,12.54,12.55,12.48,12.48,399800.0,9.7215,9.7292,9.675,9.675,399800.0
2009-11-23 11:00:00,12.48,12.49,12.47,12.48,177800.0,9.675,9.6827,9.6672,9.675,177800.0
2009-11-23 11:10:00,12.48,12.5,12.48,12.5,152000.0,9.675,9.6905,9.675,9.6905,152000.0
2009-11-23 11:20:00,12.49,12.5,12.43,12.44,327000.0,9.6827,9.6905,9.6362,9.6439,327000.0
2009-11-23 11:30:00,12.43,12.45,12.43,12.45,212900.0,9.6362,9.6517,9.6362,9.6517,212900.0
2009-11-23 11:40:00,12.44,12.46,12.44,12.45,159600.0,9.6439,9.6595,9.6439,9.6517,159600.0
2009-11-23 11:50:00,12.45,12.47,12.42,12.43,216700.0,9.6517,9.6672,9.6284,9.6362,216700.0
2009-11-23 12:00:00,12.42,12.44,12.42,12.43,170300.0,9.6284,9.6439,9.6284,9.6362,170300.0
2009-11-23 12:10:00,12.43,12.43,12.4,12.4,140000.0,9.6362,9.6362,9.6129,9.6129,140000.0
2009-11-23 12:20:00,12.41,12.41,12.4,12.4,109700.0,9.6207,9.6207,9.6129,9.6129,109700.0
2009-11-23 12:30:00,12.4,12.4,12.38,12.4,166200.0,9.6129,9.6129,9.5974,9.6129,166200.0
2009-11-23 12:40:00,12.39,12.43,12.38,12.4,367700.0,9.6052,9.6362,9.5974,9.6129,367700.0
2009-11-23 12:50:00,12.39,12.4,12.37,12.38,279900.0,9.6052,9.6129,9.5897,9.5974,279900.0
2009-11-23 13:00:00,12.38,12.41,12.37,12.41,101400.0,9.5974,9.6207,9.5897,9.6207,101400.0
2009-11-23 13:10:00,12.41,12.42,12.35,12.35,739200.0,9.6207,9.6284,9.5742,9.5742,739200.0
2009-11-23 13:20:00,12.36,12.39,12.34,12.39,244800.0,9.5819,9.6052,9.5664,9.6052,244800.0
2009-11-23 13:30:00,12.39,12.4,12.38,12.4,273500.0,9.6052,9.6129,9.5974,9.6129,273500.0
2009-11-23 13:40:00,12.4,12.4,12.35,12.35,207700.0,9.6129,9.6129,9.5742,9.5742,207700.0
2009-11-23 13:50:00,12.35,12.36,12.34,12.35,163100.0,9.5742,9.5819,9.5664,9.5742,163100.0
2009-11-23 14:00:00,12.36,12.36,12.34,12.35,249000.0,9.5819,9.5819,9.5664,9.5742,249000.0
2009-11-23 14:10:00,12.35,12.36,12.34,12.36,258200.0,9.5742,9.5819,9.5664,9.5819,258200.0
2009-11-23 14:20:00,12.36,12.4,12.35,12.39,352800.0,9.5819,9.6129,9.5742,9.6052,352800.0
2009-11-23 14:30:00,12.39,12.41,12.37,12.38,369700.0,9.6052,9.6207,9.5897,9.5974,369700.0
2009-11-23 14:40:00,12.38,12.4,12.37,12.39,147300.0,9.5974,9.6129,9.5897,9.6052,147300.0
2009-11-23 14:50:00,12.4,12.41,12.38,12.39,330400.0,9.6129,9.6207,9.5974,9.6052,330400.0
2009-11-23 15:00:00,12.39,12.43,12.39,12.42,258400.0,9.6052,9.6362,9.6052,9.6284,258400.0
2009-11-23 15:10:00,12.41,12.43,12.41,12.43,154000.0,9.6207,9.6362,9.6207,9.6362,154000.0
2009-11-23 15:20:00,12.43,12.43,12.4,12.4,392500.0,9.6362,9.6362,9.6129,9.6129,392500.0
2009-11-23 15:30:00,12.4,12.41,12.36,12.36,536200.0,9.6129,9.6207,9.5819,9.5819,536200.0
2009-11-23 15:40:00,12.36,12.37,12.33,12.36,480500.0,9.5819,9.5897,9.5587,9.5819,480500.0
2009-11-23 15:50:00,12.36,12.39,12.35,12.39,977000.0,9.5819,9.6052,9.5742,9.6052,977000.0
2009-11-24 09:30:00,12.42,12.42,12.34,12.4,976100.0,9.6284,9.6284,9.5664,9.6129,976100.0
2009-11-24 09:40:00,12.39,12.42,12.34,12.36,842300.0,9.6052,9.6284,9.5664,9.5819,842300.0
2009-11-24 09:50:00,12.36,12.38,12.28,12.35,736700.0,9.5819,9.5974,9.5199,9.5742,736700.0
2009-11-24 10:00:00,12.35,12.41,12.29,12.29,743300.0,9.5742,9.6207,9.5277,9.5277,743300.0
2009-11-24 10:10:00,12.3,12.33,12.28,12.31,274900.0,9.5354,9.5587,9.5199,9.5432,274900.0
2009-11-24 10:20:00,12.32,12.33,12.3,12.33,246000.0,9.5509,9.5587,9.5354,9.5587,246000.0
2009-11-24 10:30:00,12.33,12.35,12.32,12.35,200000.0,9.5587,9.5742,9.5509,9.5742,200000.0
2009-11-24 10:40:00,12.35,12.38,12.34,12.34,448600.0,9.5742,9.5974,9.5664,9.5664,448600.0
2009-11-24 10:50:00,12.35,12.35,12.29,12.3,667400.0,9.5742,9.5742,9.5277,9.5354,667400.0
2009-11-24 11:00:00,12.3,12.3,12.27,12.27,407200.0,9.5354,9.5354,9.5122,9.5122,407200.0
2009-11-24 11:10:00,12.27,12.3,12.25,12.26,672700.0,9.5122,9.5354,9.4967,9.5044,672700.0
2009-11-24 11:20:00,12.26,12.3,12.25,12.28,468500.0,9.5044,9.5354,9.4967,9.5199,468500.0
2009-11-24 11:30:00,12.28,12.28,12.26,12.27,168800.0,9.5199,9.5199,9.5044,9.5122,168800.0
2009-11-24 11:40:00,12.27,12.27,12.26,12.26,50300.0,9.5122,9.5122,9.5044,9.5044,50300.0
2009-11-24 11:50:00,12.26,12.3,12.26,12.29,304400.0,9.5044,9.5354,9.5044,9.5277,304400.0
2009-11-24 12:00:00,12.3,12.3,12.27,12.27,141800.0,9.5354,9.5354,9.5122,9.5122,141800.0
2009-11-24 12:10:00,12.28,12.28,12.27,12.27,61300.0,9.5199,9.5199,9.5122,9.5122,61300.0
2009-11-24 12:20:00,12.27,12.28,12.27,12.27,95100.0,9.5122,9.5199,9.5122,9.5122,95100.0
2009-11-24 12:30:00,12.27,12.28,12.27,12.28,54300.0,9.5122,9.5199,9.5122,9.5199,54300.0
2009-11-24 12:40:00,12.28,12.28,12.26,12.26,227100.0,9.5199,9.5199,9.5044,9.5044,227100.0
2009-11-24 12:50:00,12.26,12.29,12.26,12.29,158600.0,9.5044,9.5277,9.5044,9.5277,158600.0
2009-11-24 13:00:00,12.28,12.32,12.28,12.32,212300.0,9.5199,9.5509,9.5199,9.5509,212300.0
2009-11-24 13:10:00,12.31,12.32,12.31,12.31,48900.0,9.5432,9.5509,9.5432,9.5432,48900.0
2009-11-24 13:20:00,12.31,12.32,12.31,12.31,48800.0,9.5432,9.5509,9.5432,9.5432,48800.0
2009-11-24 13:30:00,12.31,12.32,12.26,12.26,717300.0,9.5432,9.5509,9.5044,9.5044,717300.0
2009-11-24 13:40:00,12.27,12.3,12.26,12.28,398800.0,9.5122,9.5354,9.5044,9.5199,398800.0
2009-11-24 13:50:00,12.28,12.29,12.27,12.27,91400.0,9.5199,9.5277,9.5122,9.5122,91400.0
2009-11-24 14:00:00,12.27,12.29,12.26,12.28,210400.0,9.5122,9.5277,9.5044,9.5199,210400.0
2009-11-24 14:10:00,12.28,12.29,12.27,12.28,199600.0,9.5199,9.5277,9.5122,9.5199,199600.0
2009-11-24 14:20:00,12.28,12.34,12.27,12.31,403200.0,9.5199,9.5664,9.5122,9.5432,403200.0
2009-11-24 14:30:00,12.31,12.32,12.3,12.32,129000.0,9.5432,9.5509,9.5354,9.5509,129000.0
2009-11-24 14:40:00,12.32,12.35,12.31,12.35,297600.0,9.5509,9.5742,9.5432,9.5742,297600.0
2009-11-24 14:50:00,12.34,12.36,12.34,12.34,199500.0,9.5664,9.5819,9.5664,9.5664,199500.0
2009-11-24 15:00:00,12.34,12.35,12.34,12.34,61400.0,9.5664,9.5742,9.5664,9.5664,61400.0
2009-11-24 15:10:00,12.34,12.35,12.33,12.33,204500.0,9.5664,9.5742,9.5587,9.5587,204500.0
2009-11-24 15:20:00,12.33,12.34,12.31,12.33,332300.0,9.5587,9.5664,9.5432,9.5587,332300.0
2009-11-24 15:30:00,12.33,12.35,12.33,12.33,349100.0,9.5587,9.5742,9.5587,9.5587,349100.0
2009-11-24 15:40:00,12.34,12.34,12.31,12.33,275700.0,9.5664,9.5664,9.5432,9.5587,275700.0
2009-11-24 15:50:00,12.33,12.35,12.31,12.35,1233100.0,9.5587,9.5742,9.5432,9.5742,1233100.0
2009-11-25 09:30:00,12.36,12.39,12.3,12.39,482700.0,9.5819,9.6052,9.5354,9.6052,482700.0
2009-11-25 09:40:00,12.38,12.49,12.37,12.46,750000.0,9.5974,9.6827,9.5897,9.6595,750000.0
2009-11-25 09:50:00,12.46,12.46,12.39,12.42,436000.0,9.6595,9.6595,9.6052,9.6284,436000.0
2009-11-25 10:00:00,12.41,12.45,12.4,12.4,341900.0,9.6207,9.6517,9.6129,9.6129,341900.0
2009-11-25 10:10:00,12.4,12.41,12.37,12.41,214900.0,9.6129,9.6207,9.5897,9.6207,214900.0
2009-11-25 10:20:00,12.41,12.41,12.35,12.38,192300.0,9.6207,9.6207,9.5742,9.5974,192300.0
2009-11-25 10:30:00,12.38,12.41,12.37,12.41,226000.0,9.5974,9.6207,9.5897,9.6207,226000.0
2009-11-25 10:40:00,12.41,12.42,12.39,12.4,317000.0,9.6207,9.6284,9.6052,9.6129,317000.0
2009-11-25 10:50:00,12.41,12.41,12.39,12.39,46500.0,9.6207,9.6207,9.6052,9.6052,46500.0
2009-11-25 11:00:00,12.39,12.4,12.39,12.4,151800.0,9.6052,9.6129,9.6052,9.6129,151800.0
2009-11-25 11:10:00,12.4,12.4,12.39,12.39,26700.0,9.6129,9.6129,9.6052,9.6052,26700.0
2009-11-25 11:20:00,12.4,12.41,12.39,12.39,314100.0,9.6129,9.6207,9.6052,9.6052,314100.0
2009-11-25 11:30:00,12.4,12.4,12.39,12.39,66900.0,9.6129,9.6129,9.6052,9.6052,66900.0
2009-11-25 11:40:00,12.39,12.44,12.38,12.44,389200.0,9.6052,9.6439,9.5974,9.6439,389200.0
2009-11-25 11:50:00,12.43,12.44,12.43,12.43,113300.0,9.6362,9.6439,9.6362,9.6362,113300.0
2009-11-25 12:00:00,12.44,12.44,12.4,12.41,129100.0,9.6439,9.6439,9.6129,9.6207,129100.0
2009-11-25 12:10:00,12.4,12.41,12.4,12.41,71000.0,9.6129,9.6207,9.6129,9.6207,71000.0
2009-11-25 12:20:00,12.4,12.41,12.39,12.41,108200.0,9.6129,9.6207,9.6052,9.6207,108200.0
2009-11-25 12:30:00,12.41,12.42,12.39,12.39,154600.0,9.6207,9.6284,9.6052,9.6052,154600.0
2009-11-25 12:40:00,12.4,12.41,12.39,12.41,84100.0,9.6129,9.6207,9.6052,9.6207,84100.0
2009-11-25 12:50:00,12.4,12.42,12.4,12.41,148400.0,9.6129,9.6284,9.6129,9.6207,148400.0
2009-11-25 13:00:00,12.41,12.41,12.39,12.4,110500.0,9.6207,9.6207,9.6052,9.6129,110500.0
2009-11-25 13:10:00,12.4,12.41,12.4,12.4,32000.0,9.6129,9.6207,9.6129,9.6129,32000.0
2009-11-25 13:20:00,12.41,12.41,12.4,12.41,19400.0,9.6207,9.6207,9.6129,9.6207,19400.0
2009-11-25 13:30:00,12.4,12.41,12.4,12.4,33900.0,9.6129,9.6207,9.6129,9.6129,33900.0
2009-11-25 13:40:00,12.41,12.41,12.4,12.4,47300.0,9.6207,9.6207,9.6129,9.6129,47300.0
2009-11-25 13:50:00,12.41,12.41,12.4,12.41,18800.0,9.6207,9.6207,9.6129,9.6207,18800.0
2009-11-25 14:00:00,12.41,12.41,12.37,12.38,192800.0,9.6207,9.6207,9.5897,9.5974,192800.0
2009-11-25 14:10:00,12.38,12.39,12.37,12.37,145700.0,9.5974,9.6052,9.5897,9.5897,145700.0
2009-11-25 14:20:00,12.38,12.41,12.37,12.4,198100.0,9.5974,9.6207,9.5897,9.6129,198100.0
2009-11-25 14:30:00,12.4,12.42,12.4,12.41,133100.0,9.6129,9.6284,9.6129,9.6207,133100.0
2009-11-25 14:40:00,12.41,12.42,12.4,12.4,152500.0,9.6207,9.6284,9.6129,9.6129,152500.0
2009-11-25 14:50:00,12.4,12.41,12.39,12.4,95700.0,9.6129,9.6207,9.6052,9.6129,95700.0
2009-11-25 15:00:00,12.39,12.4,12.38,12.4,81600.0,9.6052,9.6129,9.5974,9.6129,81600.0
2009-11-25 15:10:00,12.39,12.41,12.39,12.4,66000.0,9.6052,9.6207,9.6052,9.6129,66000.0
2009-11-25 15:20:00,12.4,12.41,12.4,12.4,54400.0,9.6129,9.6207,9.6129,9.6129,54400.0
2009-11-25 15:30:00,12.41,12.41,12.4,12.4,82500.0,9.6207,9.6207,9.6129,9.6129,82500.0
2009-11-25 15:40:00,12.4,12.41,12.39,12.41,405300.0,9.6129,9.6207,9.6052,9.6207,405300.0
2009-11-25 15:50:00,12.41,12.43,12.41,12.42,579400.0,9.6207,9.6362,9.6207,9.6284,579400.0
2009-11-27 09:30:00,12.11,12.15,12.04,12.11,862800.0,9.3881,9.4191,9.3339,9.3881,862800.0
2009-11-27 09:40:00,12.11,12.17,12.1,12.14,628100.0,9.3881,9.4346,9.3804,9.4114,628100.0
2009-11-27 09:50:00,12.13,12.16,12.12,12.14,373400.0,9.4036,9.4269,9.3959,9.4114,373400.0
2009-11-27 10:00:00,12.14,12.17,12.13,12.14,508300.0,9.4114,9.4346,9.4036,9.4114,508300.0
2009-11-27 10:10:00,12.15,12.25,12.14,12.23,759400.0,9.4191,9.4967,9.4114,9.4812,759400.0
2009-11-27 10:20:00,12.23,12.26,12.22,12.25,252800.0,9.4812,9.5044,9.4734,9.4967,252800.0
2009-11-27 10:30:00,12.26,12.29,12.23,12.29,331800.0,9.5044,9.5277,9.4812,9.5277,331800.0
2009-11-27 10:40:00,12.29,12.34,12.27,12.33,387700.0,9.5277,9.5664,9.5122,9.5587,387700.0
2009-11-27 10:50:00,12.33,12.37,12.3,12.35,400300.0,9.5587,9.5897,9.5354,9.5742,400300.0
2009-11-27 11:00:00,12.36,12.4,12.34,12.38,398700.0,9.5819,9.6129,9.5664,9.5974,398700.0
2009-11-27 11:10:00,12.39,12.4,12.34,12.36,487300.0,9.6052,9.6129,9.5664,9.5819,487300.0
2009-11-27 11:20:00,12.35,12.35,12.31,12.32,287500.0,9.5742,9.5742,9.5432,9.5509,287500.0
2009-11-27 11:30:00,12.32,12.34,12.3,12.32,186000.0,9.5509,9.5664,9.5354,9.5509,186000.0
2009-11-27 11:40:00,12.32,12.34,12.31,12.33,72800.0,9.5509,9.5664,9.5432,9.5587,72800.0
2009-11-27 11:50:00,12.33,12.34,12.32,12.33,97600.0,9.5587,9.5664,9.5509,9.5587,97600.0
2009-11-27 12:00:00,12.33,12.33,12.29,12.31,322100.0,9.5587,9.5587,9.5277,9.5432,322100.0
2009-11-27 12:10:00,12.31,12.32,12.3,12.3,194600.0,9.5432,9.5509,9.5354,9.5354,194600.0
2009-11-27 12:20:00,12.3,12.31,12.29,12.31,353500.0,9.5354,9.5432,9.5277,9.5432,353500.0
2009-11-27 12:30:00,12.31,12.31,12.3,12.3,137700.0,9.5432,9.5432,9.5354,9.5354,137700.0
2009-11-27 12:40:00,12.31,12.34,12.3,12.34,239100.0,9.5432,9.5664,9.5354,9.5664,239100.0
2009-11-27 12:50:00,12.33,12.34,12.29,12.31,997700.0,9.5587,9.5664,9.5277,9.5432,997700.0
2009-11-27 13:00:00,12.3,12.33,12.17,12.29,370600.0,9.5354,9.5587,9.4346,9.5277,370600.0
2009-11-27 13:10:00,12.25,12.29,12.25,12.29,70100.0,9.4967,9.5277,9.4967,9.5277,70100.0
2009-11-27 13:20:00,12.29,12.29,12.29,12.29,5700.0,9.5277,9.5277,9.5277,9.5277,5700.0
2009-11-27 13:30:00,12.27,12.27,12.27,12.27,1100.0,9.5122,9.5122,9.5122,9.5122,1100.0
2009-11-27 13:40:00,12.29,12.3,12.25,12.3,7500.0,9.5277,9.5354,9.4967,9.5354,7500.0
2009-11-27 13:50:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:00:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:10:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:20:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:30:00,12.2,12.2,12.2,12.2,300.0,9.4579,9.4579,9.4579,9.4579,300.0
2009-11-27 14:40:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 14:50:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:00:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:10:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:20:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:30:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:40:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:50:00,12.18,12.18,12.18,12.18,400.0,9.4424,9.4424,9.4424,9.4424,400.0
2009-11-30 09:30:00,12.26,12.34,12.23,12.31,929200.0,9.5044,9.5664,9.4812,9.5432,929200.0
2009-11-30 09:40:00,12.31,12.31,12.22,12.24,596600.0,9.5432,9.5432,9.4734,9.4889,596600.0
2009-11-30 09:50:00,12.25,12.25,12.19,12.21,548900.0,9.4967,9.4967,9.4501,9.4656,548900.0
2009-11-30 10:00:00,12.2,12.28,12.2,12.27,375000.0,9.4579,9.5199,9.4579,9.5122,375000.0
2009-11-30 10:10:00,12.28,12.33,12.26,12.33,481000.0,9.5199,9.5587,9.5044,9.5587,481000.0
2009-11-30 10:20:00,12.32,12.33,12.27,12.27,228900.0,9.5509,9.5587,9.5122,9.5122,228900.0
2009-11-30 10:30:00,12.27,12.3,12.27,12.27,174900.0,9.5122,9.5354,9.5122,9.5122,174900.0
2009-11-30 10:40:00,12.27,12.3,12.25,12.29,618200.0,9.5122,9.5354,9.4967,9.5277,618200.0
2009-11-30 10:50:00,12.29,12.29,12.27,12.27,195400.0,9.5277,9.5277,9.5122,9.5122,195400.0
2009-11-30 11:00:00,12.27,12.28,12.22,12.23,311500.0,9.5122,9.5199,9.4734,9.4812,311500.0
2009-11-30 11:10:00,12.23,12.24,12.2,12.2,203900.0,9.4812,9.4889,9.4579,9.4579,203900.0
2009-11-30 11:20:00,12.21,12.22,12.2,12.2,260600.0,9.4656,9.4734,9.4579,9.4579,260600.0
2009-11-30 11:30:00,12.2,12.2,12.15,12.17,325200.0,9.4579,9.4579,9.4191,9.4346,325200.0
2009-11-30 11:40:00,12.18,12.18,12.14,12.14,271000.0,9.4424,9.4424,9.4114,9.4114,271000.0
2009-11-30 11:50:00,12.14,12.15,12.12,12.13,107400.0,9.4114,9.4191,9.3959,9.4036,107400.0
2009-11-30 12:00:00,12.13,12.15,12.12,12.15,166100.0,9.4036,9.4191,9.3959,9.4191,166100.0
2009-11-30 12:10:00,12.14,12.21,12.14,12.19,251100.0,9.4114,9.4656,9.4114,9.4501,251100.0
2009-11-30 12:20:00,12.19,12.21,12.18,12.19,174100.0,9.4501,9.4656,9.4424,9.4501,174100.0
2009-11-30 12:30:00,12.18,12.19,12.16,12.18,102100.0,9.4424,9.4501,9.4269,9.4424,102100.0
2009-11-30 12:40:00,12.18,12.18,12.16,12.18,199000.0,9.4424,9.4424,9.4269,9.4424,199000.0
2009-11-30 12:50:00,12.17,12.18,12.15,12.15,60000.0,9.4346,9.4424,9.4191,9.4191,60000.0
2009-11-30 13:00:00,12.15,12.18,12.14,12.15,109300.0,9.4191,9.4424,9.4114,9.4191,109300.0
2009-11-30 13:10:00,12.16,12.17,12.14,12.14,224500.0,9.4269,9.4346,9.4114,9.4114,224500.0
2009-11-30 13:20:00,12.15,12.17,12.14,12.16,116500.0,9.4191,9.4346,9.4114,9.4269,116500.0
2009-11-30 13:30:00,12.16,12.19,12.15,12.15,238800.0,9.4269,9.4501,9.4191,9.4191,238800.0
2009-11-30 13:40:00,12.16,12.17,12.13,12.17,283400.0,9.4269,9.4346,9.4036,9.4346,283400.0
2009-11-30 13:50:00,12.16,12.23,12.16,12.21,669900.0,9.4269,9.4812,9.4269,9.4656,669900.0
2009-11-30 14:00:00,12.2,12.24,12.2,12.21,271400.0,9.4579,9.4889,9.4579,9.4656,271400.0
2009-11-30 14:10:00,12.22,12.24,12.21,12.24,104400.0,9.4734,9.4889,9.4656,9.4889,104400.0
2009-11-30 14:20:00,12.24,12.25,12.21,12.21,143500.0,9.4889,9.4967,9.4656,9.4656,143500.0
2009-11-30 14:30:00,12.21,12.23,12.2,12.23,184600.0,9.4656,9.4812,9.4579,9.4812,184600.0
2009-11-30 14:40:00,12.22,12.23,12.21,12.22,305900.0,9.4734,9.4812,9.4656,9.4734,305900.0
2009-11-30 14:50:00,12.23,12.23,12.19,12.2,123600.0,9.4812,9.4812,9.4501,9.4579,123600.0
2009-11-30 15:00:00,12.19,12.23,12.19,12.22,171000.0,9.4501,9.4812,9.4501,9.4734,171000.0
2009-11-30 15:10:00,12.23,12.27,12.22,12.27,260100.0,9.4812,9.5122,9.4734,9.5122,260100.0
2009-11-30 15:20:00,12.27,12.28,12.26,12.28,182500.0,9.5122,9.5199,9.5044,9.5199,182500.0
2009-11-30 15:30:00,12.27,12.31,12.27,12.31,446200.0,9.5122,9.5432,9.5122,9.5432,446200.0
2009-11-30 15:40:00,12.3,12.31,12.28,12.28,287100.0,9.5354,9.5432,9.5199,9.5199,287100.0
2009-11-30 15:50:00,12.28,12.31,12.28,12.31,986200.0,9.5199,9.5432,9.5199,9.5432,986200.0
2009-12-01 09:30:00,12.41,12.71,12.4,12.63,1944900.0,9.6207,9.8533,9.6129,9.7912,1944900.0
2009-12-01 09:40:00,12.64,12.66,12.59,12.61,893900.0,9.799,9.8145,9.7602,9.7757,893900.0
2009-12-01 09:50:00,12.61,12.66,12.6,12.64,658800.0,9.7757,9.8145,9.768,9.799,658800.0
2009-12-01 10:00:00,12.65,12.69,12.61,12.62,764200.0,9.8067,9.8378,9.7757,9.7835,764200.0
2009-12-01 10:10:00,12.63,12.65,12.6,12.6,560600.0,9.7912,9.8067,9.768,9.768,560600.0
2009-12-01 10:20:00,12.61,12.66,12.6,12.65,785200.0,9.7757,9.8145,9.768,9.8067,785200.0
2009-12-01 10:30:00,12.65,12.75,12.64,12.71,1096400.0,9.8067,9.8843,9.799,9.8533,1096400.0
2009-12-01 10:40:00,12.71,12.76,12.69,12.73,681200.0,9.8533,9.892,9.8378,9.8688,681200.0
2009-12-01 10:50:00,12.73,12.77,12.73,12.74,749100.0,9.8688,9.8998,9.8688,9.8765,749100.0
2009-12-01 11:00:00,12.74,12.77,12.72,12.74,587900.0,9.8765,9.8998,9.861,9.8765,587900.0
2009-12-01 11:10:00,12.73,12.76,12.7,12.76,974200.0,9.8688,9.892,9.8455,9.892,974200.0
2009-12-01 11:20:00,12.76,12.79,12.75,12.77,732900.0,9.892,9.9153,9.8843,9.8998,732900.0
2009-12-01 11:30:00,12.77,12.79,12.76,12.78,312600.0,9.8998,9.9153,9.892,9.9075,312600.0
2009-12-01 11:40:00,12.78,12.81,12.77,12.8,885600.0,9.9075,9.9308,9.8998,9.923,885600.0
2009-12-01 11:50:00,12.8,12.85,12.79,12.81,1166000.0,9.923,9.9618,9.9153,9.9308,1166000.0
2009-12-01 12:00:00,12.81,12.84,12.78,12.79,943000.0,9.9308,9.954,9.9075,9.9153,943000.0
2009-12-01 12:10:00,12.79,12.88,12.78,12.87,1820800.0,9.9153,9.9851,9.9075,9.9773,1820800.0
2009-12-01 12:20:00,12.87,12.89,12.85,12.89,558000.0,9.9773,9.9928,9.9618,9.9928,558000.0
2009-12-01 12:30:00,12.89,12.91,12.88,12.91,864900.0,9.9928,10.0083,9.9851,10.0083,864900.0
2009-12-01 12:40:00,12.91,12.95,12.9,12.95,732600.0,10.0083,10.0393,10.0006,10.0393,732600.0
2009-12-01 12:50:00,12.95,12.95,12.92,12.93,820900.0,10.0393,10.0393,10.0161,10.0238,820900.0
2009-12-01 13:00:00,12.93,12.94,12.89,12.9,392000.0,10.0238,10.0316,9.9928,10.0006,392000.0
2009-12-01 13:10:00,12.89,12.91,12.89,12.91,565700.0,9.9928,10.0083,9.9928,10.0083,565700.0
2009-12-01 13:20:00,12.9,12.92,12.9,12.91,251600.0,10.0006,10.0161,10.0006,10.0083,251600.0
2009-12-01 13:30:00,12.91,12.92,12.9,12.9,291900.0,10.0083,10.0161,10.0006,10.0006,291900.0
2009-12-01 13:40:00,12.9,12.91,12.89,12.9,236700.0,10.0006,10.0083,9.9928,10.0006,236700.0
2009-12-01 13:50:00,12.91,12.92,12.9,12.9,639400.0,10.0083,10.0161,10.0006,10.0006,639400.0
2009-12-01 14:00:00,12.9,12.92,12.88,12.89,699500.0,10.0006,10.0161,9.9851,9.9928,699500.0
2009-12-01 14:10:00,12.88,12.92,12.88,12.9,656200.0,9.9851,10.0161,9.9851,10.0006,656200.0
2009-12-01 14:20:00,12.9,12.93,12.88,12.9,858600.0,10.0006,10.0238,9.9851,10.0006,858600.0
2009-12-01 14:30:00,12.9,12.94,12.89,12.92,721900.0,10.0006,10.0316,9.9928,10.0161,721900.0
2009-12-01 14:40:00,12.92,12.93,12.89,12.9,537300.0,10.0161,10.0238,9.9928,10.0006,537300.0
2009-12-01 14:50:00,12.89,12.93,12.88,12.93,539800.0,9.9928,10.0238,9.9851,10.0238,539800.0
2009-12-01 15:00:00,12.93,12.93,12.9,12.92,1042100.0,10.0238,10.0238,10.0006,10.0161,1042100.0
2009-12-01 15:10:00,12.92,12.93,12.9,12.91,662500.0,10.0161,10.0238,10.0006,10.0083,662500.0
2009-12-01 15:20:00,12.9,12.92,12.88,12.91,1401300.0,10.0006,10.0161,9.9851,10.0083,1401300.0
2009-12-01 15:30:00,12.91,12.91,12.87,12.89,1114100.0,10.0083,10.0083,9.9773,9.9928,1114100.0
2009-12-01 15:40:00,12.89,12.9,12.87,12.89,1245000.0,9.9928,10.0006,9.9773,9.9928,1245000.0
2009-12-01 15:50:00,12.9,12.9,12.87,12.89,1703000.0,10.0006,10.0006,9.9773,9.9928,1703000.0
2009-12-02 09:30:00,12.89,13.0,12.86,12.97,1190500.0,9.9928,10.0781,9.9695,10.0548,1190500.0
2009-12-02 09:40:00,12.97,12.99,12.91,12.97,721700.0,10.0548,10.0703,10.0083,10.0548,721700.0
2009-12-02 09:50:00,12.97,12.99,12.95,12.96,870200.0,10.0548,10.0703,10.0393,10.0471,870200.0
2009-12-02 10:00:00,12.97,13.04,12.96,13.03,796400.0,10.0548,10.1091,10.0471,10.1013,796400.0
2009-12-02 10:10:00,13.02,13.08,13.02,13.05,309700.0,10.0936,10.1401,10.0936,10.1168,309700.0
2009-12-02 10:20:00,13.05,13.05,12.99,13.02,1071900.0,10.1168,10.1168,10.0703,10.0936,1071900.0
2009-12-02 10:30:00,13.02,13.04,13.01,13.02,431300.0,10.0936,10.1091,10.0858,10.0936,431300.0
2009-12-02 10:40:00,13.02,13.03,13.01,13.02,314400.0,10.0936,10.1013,10.0858,10.0936,314400.0
2009-12-02 10:50:00,13.02,13.03,13.01,13.02,176000.0,10.0936,10.1013,10.0858,10.0936,176000.0
2009-12-02 11:00:00,13.01,13.02,12.95,12.97,525500.0,10.0858,10.0936,10.0393,10.0548,525500.0
2009-12-02 11:10:00,12.97,12.97,12.94,12.94,358200.0,10.0548,10.0548,10.0316,10.0316,358200.0
2009-12-02 11:20:00,12.95,12.96,12.92,12.94,420200.0,10.0393,10.0471,10.0161,10.0316,420200.0
2009-12-02 11:30:00,12.94,13.01,12.94,12.99,660600.0,10.0316,10.0858,10.0316,10.0703,660600.0
2009-12-02 11:40:00,13.0,13.02,12.98,13.0,445800.0,10.0781,10.0936,10.0626,10.0781,445800.0
2009-12-02 11:50:00,13.0,13.0,12.96,12.96,173100.0,10.0781,10.0781,10.0471,10.0471,173100.0
2009-12-02 12:00:00,12.97,12.98,12.95,12.95,168200.0,10.0548,10.0626,10.0393,10.0393,168200.0
2009-12-02 12:10:00,12.96,12.96,12.88,12.9,564800.0,10.0471,10.0471,9.9851,10.0006,564800.0
2009-12-02 12:20:00,12.9,12.91,12.84,12.9,360200.0,10.0006,10.0083,9.954,10.0006,360200.0
2009-12-02 12:30:00,12.9,12.92,12.89,12.92,158500.0,10.0006,10.0161,9.9928,10.0161,158500.0
2009-12-02 12:40:00,12.91,12.92,12.87,12.91,283100.0,10.0083,10.0161,9.9773,10.0083,283100.0
2009-12-02 12:50:00,12.91,12.92,12.89,12.91,113000.0,10.0083,10.0161,9.9928,10.0083,113000.0
2009-12-02 13:00:00,12.91,12.92,12.86,12.9,319900.0,10.0083,10.0161,9.9695,10.0006,319900.0
2009-12-02 13:10:00,12.9,12.93,12.9,12.92,358800.0,10.0006,10.0238,10.0006,10.0161,358800.0
2009-12-02 13:20:00,12.93,12.94,12.91,12.92,138900.0,10.0238,10.0316,10.0083,10.0161,138900.0
2009-12-02 13:30:00,12.91,12.93,12.89,12.9,268300.0,10.0083,10.0238,9.9928,10.0006,268300.0
2009-12-02 13:40:00,12.9,12.94,12.89,12.93,130200.0,10.0006,10.0316,9.9928,10.0238,130200.0
2009-12-02 13:50:00,12.93,12.95,12.93,12.94,85200.0,10.0238,10.0393,10.0238,10.0316,85200.0
2009-12-02 14:00:00,12.94,12.96,12.93,12.96,360100.0,10.0316,10.0471,10.0238,10.0471,360100.0
2009-12-02 14:10:00,12.96,12.99,12.95,12.96,369800.0,10.0471,10.0703,10.0393,10.0471,369800.0
2009-12-02 14:20:00,12.95,12.98,12.93,12.97,435000.0,10.0393,10.0626,10.0238,10.0548,435000.0
2009-12-02 14:30:00,12.97,13.02,12.96,13.01,417100.0,10.0548,10.0936,10.0471,10.0858,417100.0
2009-12-02 14:40:00,13.01,13.02,12.96,12.99,295600.0,10.0858,10.0936,10.0471,10.0703,295600.0
2009-12-02 14:50:00,12.98,12.99,12.96,12.96,184100.0,10.0626,10.0703,10.0471,10.0471,184100.0
2009-12-02 15:00:00,12.97,12.97,12.96,12.97,110800.0,10.0548,10.0548,10.0471,10.0548,110800.0
2009-12-02 15:10:00,12.97,13.0,12.96,12.98,538500.0,10.0548,10.0781,10.0471,10.0626,538500.0
2009-12-02 15:20:00,12.99,13.02,12.97,13.01,413100.0,10.0703,10.0936,10.0548,10.0858,413100.0
2009-12-02 15:30:00,13.02,13.03,12.99,13.0,395600.0,10.0936,10.1013,10.0703,10.0781,395600.0
2009-12-02 15:40:00,12.99,13.01,12.98,13.01,691700.0,10.0703,10.0858,10.0626,10.0858,691700.0
2009-12-02 15:50:00,13.01,13.02,12.97,13.0,1482300.0,10.0858,10.0936,10.0548,10.0781,1482300.0
2009-12-03 09:30:00,13.09,13.2,13.07,13.2,895900.0,10.1479,10.2331,10.1323,10.2331,895900.0
2009-12-03 09:40:00,13.19,13.26,13.18,13.19,1018600.0,10.2254,10.2796,10.2176,10.2254,1018600.0
2009-12-03 09:50:00,13.2,13.2,13.12,13.13,369300.0,10.2331,10.2331,10.1711,10.1789,369300.0
2009-12-03 10:00:00,13.13,13.15,13.07,13.15,849800.0,10.1789,10.1944,10.1323,10.1944,849800.0
2009-12-03 10:10:00,13.15,13.16,13.05,13.07,644900.0,10.1944,10.2021,10.1168,10.1323,644900.0
2009-12-03 10:20:00,13.08,13.09,13.06,13.08,241500.0,10.1401,10.1479,10.1246,10.1401,241500.0
2009-12-03 10:30:00,13.07,13.12,13.07,13.12,424100.0,10.1323,10.1711,10.1323,10.1711,424100.0
2009-12-03 10:40:00,13.12,13.16,13.1,13.16,416000.0,10.1711,10.2021,10.1556,10.2021,416000.0
2009-12-03 10:50:00,13.16,13.19,13.13,13.15,611000.0,10.2021,10.2254,10.1789,10.1944,611000.0
2009-12-03 11:00:00,13.14,13.19,13.14,13.17,399100.0,10.1866,10.2254,10.1866,10.2099,399100.0
2009-12-03 11:10:00,13.18,13.18,13.16,13.18,252700.0,10.2176,10.2176,10.2021,10.2176,252700.0
2009-12-03 11:20:00,13.18,13.19,13.17,13.19,232600.0,10.2176,10.2254,10.2099,10.2254,232600.0
2009-12-03 11:30:00,13.18,13.19,13.15,13.15,318800.0,10.2176,10.2254,10.1944,10.1944,318800.0
2009-12-03 11:40:00,13.16,13.19,13.1,13.17,381900.0,10.2021,10.2254,10.1556,10.2099,381900.0
2009-12-03 11:50:00,13.16,13.19,13.16,13.18,197800.0,10.2021,10.2254,10.2021,10.2176,197800.0
2009-12-03 12:00:00,13.18,13.18,13.16,13.17,176500.0,10.2176,10.2176,10.2021,10.2099,176500.0
2009-12-03 12:10:00,13.18,13.19,13.16,13.18,384800.0,10.2176,10.2254,10.2021,10.2176,384800.0
2009-12-03 12:20:00,13.17,13.21,13.17,13.2,292200.0,10.2099,10.2409,10.2099,10.2331,292200.0
2009-12-03 12:30:00,13.19,13.2,13.16,13.17,253100.0,10.2254,10.2331,10.2021,10.2099,253100.0
2009-12-03 12:40:00,13.18,13.2,13.17,13.2,187500.0,10.2176,10.2331,10.2099,10.2331,187500.0
2009-12-03 12:50:00,13.19,13.21,13.19,13.2,187000.0,10.2254,10.2409,10.2254,10.2331,187000.0
2009-12-03 13:00:00,13.2,13.21,13.18,13.18,158500.0,10.2331,10.2409,10.2176,10.2176,158500.0
2009-12-03 13:10:00,13.18,13.19,13.16,13.19,192100.0,10.2176,10.2254,10.2021,10.2254,192100.0
2009-12-03 13:20:00,13.18,13.2,13.18,13.18,114200.0,10.2176,10.2331,10.2176,10.2176,114200.0
2009-12-03 13:30:00,13.19,13.2,13.18,13.2,159700.0,10.2254,10.2331,10.2176,10.2331,159700.0
2009-12-03 13:40:00,13.2,13.21,13.19,13.2,273800.0,10.2331,10.2409,10.2254,10.2331,273800.0
2009-12-03 13:50:00,13.2,13.22,13.2,13.22,175600.0,10.2331,10.2486,10.2331,10.2486,175600.0
2009-12-03 14:00:00,13.21,13.24,13.21,13.22,238400.0,10.2409,10.2641,10.2409,10.2486,238400.0
2009-12-03 14:10:00,13.23,13.27,13.22,13.26,496100.0,10.2564,10.2874,10.2486,10.2796,496100.0
2009-12-03 14:20:00,13.26,13.27,13.25,13.26,138600.0,10.2796,10.2874,10.2719,10.2796,138600.0
2009-12-03 14:30:00,13.26,13.26,13.25,13.26,149500.0,10.2796,10.2796,10.2719,10.2796,149500.0
2009-12-03 14:40:00,13.25,13.26,13.23,13.24,335600.0,10.2719,10.2796,10.2564,10.2641,335600.0
2009-12-03 14:50:00,13.23,13.24,13.21,13.21,264600.0,10.2564,10.2641,10.2409,10.2409,264600.0
2009-12-03 15:00:00,13.22,13.22,13.2,13.21,323900.0,10.2486,10.2486,10.2331,10.2409,323900.0
2009-12-03 15:10:00,13.2,13.21,13.2,13.21,63500.0,10.2331,10.2409,10.2331,10.2409,63500.0
2009-12-03 15:20:00,13.2,13.21,13.19,13.2,206700.0,10.2331,10.2409,10.2254,10.2331,206700.0
2009-12-03 15:30:00,13.19,13.2,13.16,13.16,266500.0,10.2254,10.2331,10.2021,10.2021,266500.0
2009-12-03 15:40:00,13.16,13.16,13.09,13.1,945900.0,10.2021,10.2021,10.1479,10.1556,945900.0
2009-12-03 15:50:00,13.1,13.11,13.04,13.06,3145300.0,10.1556,10.1634,10.1091,10.1246,3145300.0
2009-12-04 09:30:00,13.24,13.37,13.23,13.37,1098100.0,10.2641,10.3649,10.2564,10.3649,1098100.0
2009-12-04 09:40:00,13.37,13.56,13.36,13.56,1318200.0,10.3649,10.5122,10.3572,10.5122,1318200.0
2009-12-04 09:50:00,13.56,13.56,13.5,13.51,813400.0,10.5122,10.5122,10.4657,10.4735,813400.0
2009-12-04 10:00:00,13.5,13.51,13.43,13.46,560600.0,10.4657,10.4735,10.4114,10.4347,560600.0
2009-12-04 10:10:00,13.45,13.47,13.43,13.45,555300.0,10.4269,10.4424,10.4114,10.4269,555300.0
2009-12-04 10:20:00,13.45,13.52,13.45,13.51,512800.0,10.4269,10.4812,10.4269,10.4735,512800.0
2009-12-04 10:30:00,13.52,13.52,13.45,13.47,779400.0,10.4812,10.4812,10.4269,10.4424,779400.0
2009-12-04 10:40:00,13.47,13.47,13.4,13.4,438800.0,10.4424,10.4424,10.3882,10.3882,438800.0
2009-12-04 10:50:00,13.4,13.4,13.35,13.37,496300.0,10.3882,10.3882,10.3494,10.3649,496300.0
2009-12-04 11:00:00,13.37,13.39,13.33,13.37,578000.0,10.3649,10.3804,10.3339,10.3649,578000.0
2009-12-04 11:10:00,13.37,13.38,13.3,13.3,276300.0,10.3649,10.3727,10.3107,10.3107,276300.0
2009-12-04 11:20:00,13.31,13.36,13.3,13.3,300400.0,10.3184,10.3572,10.3107,10.3107,300400.0
2009-12-04 11:30:00,13.3,13.31,13.16,13.19,716100.0,10.3107,10.3184,10.2021,10.2254,716100.0
2009-12-04 11:40:00,13.19,13.2,13.05,13.18,766700.0,10.2254,10.2331,10.1168,10.2176,766700.0
2009-12-04 11:50:00,13.18,13.31,13.16,13.31,1358700.0,10.2176,10.3184,10.2021,10.3184,1358700.0
2009-12-04 12:00:00,13.29,13.32,13.28,13.31,486600.0,10.3029,10.3262,10.2951,10.3184,486600.0
2009-12-04 12:10:00,13.32,13.36,13.25,13.25,563800.0,10.3262,10.3572,10.2719,10.2719,563800.0
2009-12-04 12:20:00,13.25,13.26,13.22,13.26,261200.0,10.2719,10.2796,10.2486,10.2796,261200.0
2009-12-04 12:30:00,13.26,13.29,13.25,13.28,159300.0,10.2796,10.3029,10.2719,10.2951,159300.0
2009-12-04 12:40:00,13.29,13.31,13.26,13.27,270400.0,10.3029,10.3184,10.2796,10.2874,270400.0
2009-12-04 12:50:00,13.26,13.29,13.25,13.26,212900.0,10.2796,10.3029,10.2719,10.2796,212900.0
2009-12-04 13:00:00,13.26,13.27,13.23,13.23,192600.0,10.2796,10.2874,10.2564,10.2564,192600.0
2009-12-04 13:10:00,13.23,13.28,13.22,13.26,301600.0,10.2564,10.2951,10.2486,10.2796,301600.0
2009-12-04 13:20:00,13.26,13.27,13.22,13.22,87200.0,10.2796,10.2874,10.2486,10.2486,87200.0
2009-12-04 13:30:00,13.22,13.25,13.2,13.24,234100.0,10.2486,10.2719,10.2331,10.2641,234100.0
2009-12-04 13:40:00,13.24,13.28,13.22,13.22,289000.0,10.2641,10.2951,10.2486,10.2486,289000.0
2009-12-04 13:50:00,13.22,13.25,13.19,13.19,263500.0,10.2486,10.2719,10.2254,10.2254,263500.0
2009-12-04 14:00:00,13.2,13.22,13.16,13.16,126700.0,10.2331,10.2486,10.2021,10.2021,126700.0
2009-12-04 14:10:00,13.17,13.22,13.15,13.18,383000.0,10.2099,10.2486,10.1944,10.2176,383000.0
2009-12-04 14:20:00,13.19,13.2,13.15,13.19,268200.0,10.2254,10.2331,10.1944,10.2254,268200.0
2009-12-04 14:30:00,13.2,13.28,13.19,13.28,486000.0,10.2331,10.2951,10.2254,10.2951,486000.0
2009-12-04 14:40:00,13.27,13.28,13.24,13.24,202200.0,10.2874,10.2951,10.2641,10.2641,202200.0
2009-12-04 14:50:00,13.24,13.27,13.22,13.26,224100.0,10.2641,10.2874,10.2486,10.2796,224100.0
2009-12-04 15:00:00,13.26,13.27,13.24,13.25,351300.0,10.2796,10.2874,10.2641,10.2719,351300.0
2009-12-04 15:10:00,13.26,13.27,13.23,13.26,474900.0,10.2796,10.2874,10.2564,10.2796,474900.0
2009-12-04 15:20:00,13.26,13.3,13.25,13.28,498400.0,10.2796,10.3107,10.2719,10.2951,498400.0
2009-12-04 15:30:00,13.27,13.31,13.27,13.28,403500.0,10.2874,10.3184,10.2874,10.2951,403500.0
2009-12-04 15:40:00,13.28,13.32,13.25,13.31,585200.0,10.2951,10.3262,10.2719,10.3184,585200.0
2009-12-04 15:50:00,13.32,13.34,13.29,13.32,1181100.0,10.3262,10.3417,10.3029,10.3262,1181100.0
2009-12-07 09:30:00,13.23,13.43,13.23,13.4,874300.0,10.2564,10.4114,10.2564,10.3882,874300.0
2009-12-07 09:40:00,13.41,13.46,13.36,13.45,892800.0,10.3959,10.4347,10.3572,10.4269,892800.0
2009-12-07 09:50:00,13.46,13.47,13.38,13.39,407200.0,10.4347,10.4424,10.3727,10.3804,407200.0
2009-12-07 10:00:00,13.39,13.41,13.35,13.38,481700.0,10.3804,10.3959,10.3494,10.3727,481700.0
2009-12-07 10:10:00,13.38,13.4,13.36,13.39,342700.0,10.3727,10.3882,10.3572,10.3804,342700.0
2009-12-07 10:20:00,13.39,13.4,13.38,13.4,314700.0,10.3804,10.3882,10.3727,10.3882,314700.0
2009-12-07 10:30:00,13.4,13.42,13.39,13.4,456200.0,10.3882,10.4037,10.3804,10.3882,456200.0
2009-12-07 10:40:00,13.4,13.46,13.39,13.44,949900.0,10.3882,10.4347,10.3804,10.4192,949900.0
2009-12-07 10:50:00,13.44,13.47,13.43,13.46,315100.0,10.4192,10.4424,10.4114,10.4347,315100.0
2009-12-07 11:00:00,13.46,13.46,13.43,13.44,721600.0,10.4347,10.4347,10.4114,10.4192,721600.0
2009-12-07 11:10:00,13.44,13.45,13.44,13.44,142000.0,10.4192,10.4269,10.4192,10.4192,142000.0
2009-12-07 11:20:00,13.44,13.45,13.43,13.45,374300.0,10.4192,10.4269,10.4114,10.4269,374300.0
2009-12-07 11:30:00,13.44,13.49,13.44,13.49,401200.0,10.4192,10.4579,10.4192,10.4579,401200.0
2009-12-07 11:40:00,13.48,13.52,13.48,13.5,525200.0,10.4502,10.4812,10.4502,10.4657,525200.0
2009-12-07 11:50:00,13.5,13.52,13.5,13.51,258600.0,10.4657,10.4812,10.4657,10.4735,258600.0
2009-12-07 12:00:00,13.5,13.51,13.47,13.49,162500.0,10.4657,10.4735,10.4424,10.4579,162500.0
2009-12-07 12:10:00,13.49,13.5,13.49,13.49,132500.0,10.4579,10.4657,10.4579,10.4579,132500.0
2009-12-07 12:20:00,13.5,13.5,13.46,13.47,312700.0,10.4657,10.4657,10.4347,10.4424,312700.0
2009-12-07 12:30:00,13.47,13.48,13.46,13.48,267600.0,10.4424,10.4502,10.4347,10.4502,267600.0
2009-12-07 12:40:00,13.47,13.48,13.45,13.46,161400.0,10.4424,10.4502,10.4269,10.4347,161400.0
2009-12-07 12:50:00,13.47,13.48,13.46,13.47,178100.0,10.4424,10.4502,10.4347,10.4424,178100.0
2009-12-07 13:00:00,13.46,13.47,13.46,13.46,39500.0,10.4347,10.4424,10.4347,10.4347,39500.0
2009-12-07 13:10:00,13.46,13.47,13.44,13.44,131100.0,10.4347,10.4424,10.4192,10.4192,131100.0
2009-12-07 13:20:00,13.45,13.45,13.42,13.43,759700.0,10.4269,10.4269,10.4037,10.4114,759700.0
2009-12-07 13:30:00,13.44,13.46,13.43,13.44,271900.0,10.4192,10.4347,10.4114,10.4192,271900.0
2009-12-07 13:40:00,13.44,13.45,13.44,13.44,28300.0,10.4192,10.4269,10.4192,10.4192,28300.0
2009-12-07 13:50:00,13.44,13.45,13.43,13.43,211200.0,10.4192,10.4269,10.4114,10.4114,211200.0
2009-12-07 14:00:00,13.44,13.44,13.43,13.43,315200.0,10.4192,10.4192,10.4114,10.4114,315200.0
2009-12-07 14:10:00,13.43,13.44,13.42,13.43,182300.0,10.4114,10.4192,10.4037,10.4114,182300.0
2009-12-07 14:20:00,13.42,13.43,13.37,13.4,496100.0,10.4037,10.4114,10.3649,10.3882,496100.0
2009-12-07 14:30:00,13.4,13.4,13.26,13.28,1526900.0,10.3882,10.3882,10.2796,10.2951,1526900.0
2009-12-07 14:40:00,13.27,13.32,13.27,13.29,1485700.0,10.2874,10.3262,10.2874,10.3029,1485700.0
2009-12-07 14:50:00,13.29,13.33,13.27,13.33,606700.0,10.3029,10.3339,10.2874,10.3339,606700.0
2009-12-07 15:00:00,13.33,13.34,13.29,13.3,434300.0,10.3339,10.3417,10.3029,10.3107,434300.0
2009-12-07 15:10:00,13.29,13.31,13.29,13.29,435800.0,10.3029,10.3184,10.3029,10.3029,435800.0
2009-12-07 15:20:00,13.29,13.3,13.26,13.27,244300.0,10.3029,10.3107,10.2796,10.2874,244300.0
2009-12-07 15:30:00,13.26,13.31,13.26,13.3,382400.0,10.2796,10.3184,10.2796,10.3107,382400.0
2009-12-07 15:40:00,13.31,13.33,13.28,13.29,865700.0,10.3184,10.3339,10.2951,10.3029,865700.0
2009-12-07 15:50:00,13.28,13.32,13.25,13.25,1787400.0,10.2951,10.3262,10.2719,10.2719,1787400.0
2009-12-08 09:30:00,13.24,13.24,13.02,13.05,935400.0,10.2641,10.2641,10.0936,10.1168,935400.0
2009-12-08 09:40:00,13.05,13.11,13.03,13.09,862900.0,10.1168,10.1634,10.1013,10.1479,862900.0
2009-12-08 09:50:00,13.09,13.1,13.03,13.06,644700.0,10.1479,10.1556,10.1013,10.1246,644700.0
2009-12-08 10:00:00,13.06,13.13,13.05,13.11,423000.0,10.1246,10.1789,10.1168,10.1634,423000.0
2009-12-08 10:10:00,13.11,13.14,13.08,13.14,359000.0,10.1634,10.1866,10.1401,10.1866,359000.0
2009-12-08 10:20:00,13.14,13.16,13.1,13.1,314900.0,10.1866,10.2021,10.1556,10.1556,314900.0
2009-12-08 10:30:00,13.11,13.15,13.07,13.08,337700.0,10.1634,10.1944,10.1323,10.1401,337700.0
2009-12-08 10:40:00,13.09,13.09,13.03,13.03,436100.0,10.1479,10.1479,10.1013,10.1013,436100.0
2009-12-08 10:50:00,13.03,13.09,13.03,13.09,351800.0,10.1013,10.1479,10.1013,10.1479,351800.0
2009-12-08 11:00:00,13.09,13.14,13.07,13.14,277500.0,10.1479,10.1866,10.1323,10.1866,277500.0
2009-12-08 11:10:00,13.13,13.18,13.12,13.15,521200.0,10.1789,10.2176,10.1711,10.1944,521200.0
2009-12-08 11:20:00,13.16,13.22,13.13,13.21,273600.0,10.2021,10.2486,10.1789,10.2409,273600.0
2009-12-08 11:30:00,13.21,13.28,13.17,13.27,572000.0,10.2409,10.2951,10.2099,10.2874,572000.0
2009-12-08 11:40:00,13.27,13.34,13.26,13.34,325500.0,10.2874,10.3417,10.2796,10.3417,325500.0
2009-12-08 11:50:00,13.34,13.35,13.32,13.32,438300.0,10.3417,10.3494,10.3262,10.3262,438300.0
2009-12-08 12:00:00,13.32,13.33,13.31,13.31,333800.0,10.3262,10.3339,10.3184,10.3184,333800.0
2009-12-08 12:10:00,13.31,13.32,13.26,13.26,447300.0,10.3184,10.3262,10.2796,10.2796,447300.0
2009-12-08 12:20:00,13.27,13.3,13.27,13.28,273600.0,10.2874,10.3107,10.2874,10.2951,273600.0
2009-12-08 12:30:00,13.29,13.29,13.28,13.29,50800.0,10.3029,10.3029,10.2951,10.3029,50800.0
2009-12-08 12:40:00,13.29,13.35,13.28,13.34,431500.0,10.3029,10.3494,10.2951,10.3417,431500.0
2009-12-08 12:50:00,13.34,13.37,13.34,13.36,394900.0,10.3417,10.3649,10.3417,10.3572,394900.0
2009-12-08 13:00:00,13.36,13.37,13.34,13.35,382200.0,10.3572,10.3649,10.3417,10.3494,382200.0
2009-12-08 13:10:00,13.35,13.36,13.32,13.35,365000.0,10.3494,10.3572,10.3262,10.3494,365000.0
2009-12-08 13:20:00,13.34,13.35,13.31,13.33,280300.0,10.3417,10.3494,10.3184,10.3339,280300.0
2009-12-08 13:30:00,13.33,13.4,13.32,13.39,855500.0,10.3339,10.3882,10.3262,10.3804,855500.0
2009-12-08 13:40:00,13.39,13.4,13.36,13.39,473600.0,10.3804,10.3882,10.3572,10.3804,473600.0
2009-12-08 13:50:00,13.38,13.39,13.34,13.35,280800.0,10.3727,10.3804,10.3417,10.3494,280800.0
2009-12-08 14:00:00,13.35,13.38,13.35,13.37,256000.0,10.3494,10.3727,10.3494,10.3649,256000.0
2009-12-08 14:10:00,13.37,13.37,13.34,13.36,178100.0,10.3649,10.3649,10.3417,10.3572,178100.0
2009-12-08 14:20:00,13.36,13.36,13.32,13.34,413600.0,10.3572,10.3572,10.3262,10.3417,413600.0
2009-12-08 14:30:00,13.35,13.35,13.32,13.34,239900.0,10.3494,10.3494,10.3262,10.3417,239900.0
2009-12-08 14:40:00,13.35,13.35,13.32,13.35,177700.0,10.3494,10.3494,10.3262,10.3494,177700.0
2009-12-08 14:50:00,13.34,13.35,13.29,13.32,606700.0,10.3417,10.3494,10.3029,10.3262,606700.0
2009-12-08 15:00:00,13.33,13.33,13.31,13.32,565200.0,10.3339,10.3339,10.3184,10.3262,565200.0
2009-12-08 15:10:00,13.31,13.33,13.31,13.33,288900.0,10.3184,10.3339,10.3184,10.3339,288900.0
2009-12-08 15:20:00,13.32,13.36,13.32,13.36,220800.0,10.3262,10.3572,10.3262,10.3572,220800.0
2009-12-08 15:30:00,13.35,13.36,13.32,13.32,288100.0,10.3494,10.3572,10.3262,10.3262,288100.0
2009-12-08 15:40:00,13.32,13.34,13.31,13.33,472800.0,10.3262,10.3417,10.3184,10.3339,472800.0
2009-12-08 15:50:00,13.33,13.34,13.31,13.32,1569000.0,10.3339,10.3417,10.3184,10.3262,1569000.0
2009-12-09 09:30:00,13.27,13.29,13.14,13.26,951200.0,10.2874,10.3029,10.1866,10.2796,951200.0
2009-12-09 09:40:00,13.27,13.28,13.2,13.25,722200.0,10.2874,10.2951,10.2331,10.2719,722200.0
2009-12-09 09:50:00,13.25,13.31,13.24,13.29,426200.0,10.2719,10.3184,10.2641,10.3029,426200.0
2009-12-09 10:00:00,13.29,13.32,13.28,13.32,492400.0,10.3029,10.3262,10.2951,10.3262,492400.0
2009-12-09 10:10:00,13.31,13.33,13.25,13.25,355500.0,10.3184,10.3339,10.2719,10.2719,355500.0
2009-12-09 10:20:00,13.25,13.3,13.25,13.3,499000.0,10.2719,10.3107,10.2719,10.3107,499000.0
2009-12-09 10:30:00,13.29,13.31,13.24,13.24,500800.0,10.3029,10.3184,10.2641,10.2641,500800.0
2009-12-09 10:40:00,13.24,13.38,13.23,13.38,668800.0,10.2641,10.3727,10.2564,10.3727,668800.0
2009-12-09 10:50:00,13.38,13.42,13.36,13.38,1010700.0,10.3727,10.4037,10.3572,10.3727,1010700.0
2009-12-09 11:00:00,13.38,13.42,13.38,13.4,402000.0,10.3727,10.4037,10.3727,10.3882,402000.0
2009-12-09 11:10:00,13.4,13.4,13.37,13.37,224700.0,10.3882,10.3882,10.3649,10.3649,224700.0
2009-12-09 11:20:00,13.37,13.38,13.35,13.36,304300.0,10.3649,10.3727,10.3494,10.3572,304300.0
2009-12-09 11:30:00,13.35,13.37,13.34,13.36,255400.0,10.3494,10.3649,10.3417,10.3572,255400.0
2009-12-09 11:40:00,13.35,13.4,13.35,13.39,355600.0,10.3494,10.3882,10.3494,10.3804,355600.0
2009-12-09 11:50:00,13.4,13.44,13.39,13.44,351500.0,10.3882,10.4192,10.3804,10.4192,351500.0
2009-12-09 12:00:00,13.43,13.44,13.41,13.42,186000.0,10.4114,10.4192,10.3959,10.4037,186000.0
2009-12-09 12:10:00,13.42,13.43,13.38,13.38,311800.0,10.4037,10.4114,10.3727,10.3727,311800.0
2009-12-09 12:20:00,13.38,13.42,13.37,13.42,518100.0,10.3727,10.4037,10.3649,10.4037,518100.0
2009-12-09 12:30:00,13.41,13.42,13.41,13.41,67900.0,10.3959,10.4037,10.3959,10.3959,67900.0
2009-12-09 12:40:00,13.41,13.42,13.39,13.39,331000.0,10.3959,10.4037,10.3804,10.3804,331000.0
2009-12-09 12:50:00,13.39,13.41,13.39,13.39,156600.0,10.3804,10.3959,10.3804,10.3804,156600.0
2009-12-09 13:00:00,13.39,13.42,13.35,13.42,571900.0,10.3804,10.4037,10.3494,10.4037,571900.0
2009-12-09 13:10:00,13.42,13.42,13.39,13.39,155400.0,10.4037,10.4037,10.3804,10.3804,155400.0
2009-12-09 13:20:00,13.39,13.41,13.38,13.39,489500.0,10.3804,10.3959,10.3727,10.3804,489500.0
2009-12-09 13:30:00,13.39,13.4,13.38,13.39,152300.0,10.3804,10.3882,10.3727,10.3804,152300.0
2009-12-09 13:40:00,13.4,13.4,13.37,13.38,312600.0,10.3882,10.3882,10.3649,10.3727,312600.0
2009-12-09 13:50:00,13.38,13.4,13.38,13.39,200400.0,10.3727,10.3882,10.3727,10.3804,200400.0
2009-12-09 14:00:00,13.38,13.41,13.37,13.4,211100.0,10.3727,10.3959,10.3649,10.3882,211100.0
2009-12-09 14:10:00,13.4,13.4,13.38,13.4,169700.0,10.3882,10.3882,10.3727,10.3882,169700.0
2009-12-09 14:20:00,13.4,13.4,13.35,13.36,150600.0,10.3882,10.3882,10.3494,10.3572,150600.0
2009-12-09 14:30:00,13.36,13.38,13.35,13.38,185900.0,10.3572,10.3727,10.3494,10.3727,185900.0
2009-12-09 14:40:00,13.38,13.38,13.37,13.37,167800.0,10.3727,10.3727,10.3649,10.3649,167800.0
2009-12-09 14:50:00,13.37,13.39,13.36,13.38,508400.0,10.3649,10.3804,10.3572,10.3727,508400.0
2009-12-09 15:00:00,13.37,13.44,13.37,13.44,445300.0,10.3649,10.4192,10.3649,10.4192,445300.0
2009-12-09 15:10:00,13.43,13.46,13.43,13.45,338300.0,10.4114,10.4347,10.4114,10.4269,338300.0
2009-12-09 15:20:00,13.45,13.48,13.44,13.46,465900.0,10.4269,10.4502,10.4192,10.4347,465900.0
2009-12-09 15:30:00,13.45,13.46,13.42,13.44,419800.0,10.4269,10.4347,10.4037,10.4192,419800.0
2009-12-09 15:40:00,13.44,13.48,13.43,13.48,758500.0,10.4192,10.4502,10.4114,10.4502,758500.0
2009-12-09 15:50:00,13.48,13.49,13.46,13.49,1064600.0,10.4502,10.4579,10.4347,10.4579,1064600.0
2009-12-10 09:30:00,13.47,13.6,13.47,13.53,804800.0,10.4424,10.5432,10.4424,10.489,804800.0
2009-12-10 09:40:00,13.52,13.57,13.52,13.55,636400.0,10.4812,10.52,10.4812,10.5045,636400.0
2009-12-10 09:50:00,13.54,13.55,13.47,13.49,540700.0,10.4967,10.5045,10.4424,10.4579,540700.0
2009-12-10 10:00:00,13.49,13.53,13.47,13.5,755300.0,10.4579,10.489,10.4424,10.4657,755300.0
2009-12-10 10:10:00,13.5,13.52,13.48,13.5,443700.0,10.4657,10.4812,10.4502,10.4657,443700.0
2009-12-10 10:20:00,13.5,13.57,13.49,13.56,332700.0,10.4657,10.52,10.4579,10.5122,332700.0
2009-12-10 10:30:00,13.56,13.57,13.53,13.55,484400.0,10.5122,10.52,10.489,10.5045,484400.0
2009-12-10 10:40:00,13.55,13.57,13.54,13.55,395600.0,10.5045,10.52,10.4967,10.5045,395600.0
2009-12-10 10:50:00,13.56,13.6,13.55,13.6,458700.0,10.5122,10.5432,10.5045,10.5432,458700.0
2009-12-10 11:00:00,13.59,13.64,13.59,13.62,567200.0,10.5355,10.5742,10.5355,10.5587,567200.0
2009-12-10 11:10:00,13.63,13.64,13.61,13.63,327600.0,10.5665,10.5742,10.551,10.5665,327600.0
2009-12-10 11:20:00,13.62,13.63,13.57,13.57,443500.0,10.5587,10.5665,10.52,10.52,443500.0
2009-12-10 11:30:00,13.57,13.59,13.52,13.53,467500.0,10.52,10.5355,10.4812,10.489,467500.0
2009-12-10 11:40:00,13.53,13.53,13.51,13.53,134000.0,10.489,10.489,10.4735,10.489,134000.0
2009-12-10 11:50:00,13.54,13.54,13.49,13.52,156600.0,10.4967,10.4967,10.4579,10.4812,156600.0
2009-12-10 12:00:00,13.52,13.55,13.52,13.54,220600.0,10.4812,10.5045,10.4812,10.4967,220600.0
2009-12-10 12:10:00,13.54,13.54,13.52,13.52,81500.0,10.4967,10.4967,10.4812,10.4812,81500.0
2009-12-10 12:20:00,13.52,13.53,13.5,13.5,56600.0,10.4812,10.489,10.4657,10.4657,56600.0
2009-12-10 12:30:00,13.51,13.51,13.48,13.48,467500.0,10.4735,10.4735,10.4502,10.4502,467500.0
2009-12-10 12:40:00,13.48,13.49,13.46,13.47,237200.0,10.4502,10.4579,10.4347,10.4424,237200.0
2009-12-10 12:50:00,13.46,13.47,13.42,13.45,1018300.0,10.4347,10.4424,10.4037,10.4269,1018300.0
2009-12-10 13:00:00,13.45,13.46,13.39,13.4,744900.0,10.4269,10.4347,10.3804,10.3882,744900.0
2009-12-10 13:10:00,13.39,13.4,13.34,13.38,549100.0,10.3804,10.3882,10.3417,10.3727,549100.0
2009-12-10 13:20:00,13.39,13.41,13.38,13.41,659700.0,10.3804,10.3959,10.3727,10.3959,659700.0
2009-12-10 13:30:00,13.4,13.42,13.39,13.4,660400.0,10.3882,10.4037,10.3804,10.3882,660400.0
2009-12-10 13:40:00,13.4,13.41,13.39,13.41,1093800.0,10.3882,10.3959,10.3804,10.3959,1093800.0
2009-12-10 13:50:00,13.41,13.42,13.4,13.4,166100.0,10.3959,10.4037,10.3882,10.3882,166100.0
2009-12-10 14:00:00,13.41,13.42,13.4,13.41,424500.0,10.3959,10.4037,10.3882,10.3959,424500.0
2009-12-10 14:10:00,13.41,13.42,13.4,13.4,121000.0,10.3959,10.4037,10.3882,10.3882,121000.0
2009-12-10 14:20:00,13.41,13.41,13.4,13.41,94300.0,10.3959,10.3959,10.3882,10.3959,94300.0
2009-12-10 14:30:00,13.41,13.41,13.4,13.41,57300.0,10.3959,10.3959,10.3882,10.3959,57300.0
2009-12-10 14:40:00,13.41,13.41,13.4,13.41,77400.0,10.3959,10.3959,10.3882,10.3959,77400.0
2009-12-10 14:50:00,13.41,13.41,13.4,13.4,42800.0,10.3959,10.3959,10.3882,10.3882,42800.0
2009-12-10 15:00:00,13.41,13.41,13.38,13.39,316200.0,10.3959,10.3959,10.3727,10.3804,316200.0
2009-12-10 15:10:00,13.39,13.4,13.36,13.37,442400.0,10.3804,10.3882,10.3572,10.3649,442400.0
2009-12-10 15:20:00,13.36,13.37,13.27,13.28,1066100.0,10.3572,10.3649,10.2874,10.2951,1066100.0
2009-12-10 15:30:00,13.27,13.33,13.27,13.32,380700.0,10.2874,10.3339,10.2874,10.3262,380700.0
2009-12-10 15:40:00,13.32,13.33,13.3,13.31,737800.0,10.3262,10.3339,10.3107,10.3184,737800.0
2009-12-10 15:50:00,13.3,13.33,13.29,13.31,978800.0,10.3107,10.3339,10.3029,10.3184,978800.0
2009-12-11 09:30:00,13.35,13.57,13.35,13.49,710700.0,10.3494,10.52,10.3494,10.4579,710700.0
2009-12-11 09:40:00,13.5,13.56,13.49,13.49,960900.0,10.4657,10.5122,10.4579,10.4579,960900.0
2009-12-11 09:50:00,13.5,13.51,13.38,13.47,1050600.0,10.4657,10.4735,10.3727,10.4424,1050600.0
2009-12-11 10:00:00,13.48,13.48,13.43,13.46,205700.0,10.4502,10.4502,10.4114,10.4347,205700.0
2009-12-11 10:10:00,13.46,13.48,13.38,13.43,464500.0,10.4347,10.4502,10.3727,10.4114,464500.0
2009-12-11 10:20:00,13.44,13.44,13.42,13.43,136100.0,10.4192,10.4192,10.4037,10.4114,136100.0
2009-12-11 10:30:00,13.43,13.48,13.41,13.43,368600.0,10.4114,10.4502,10.3959,10.4114,368600.0
2009-12-11 10:40:00,13.42,13.43,13.39,13.4,235000.0,10.4037,10.4114,10.3804,10.3882,235000.0
2009-12-11 10:50:00,13.4,13.44,13.37,13.37,494500.0,10.3882,10.4192,10.3649,10.3649,494500.0
2009-12-11 11:00:00,13.38,13.38,13.26,13.27,633500.0,10.3727,10.3727,10.2796,10.2874,633500.0
2009-12-11 11:10:00,13.26,13.31,13.22,13.29,720700.0,10.2796,10.3184,10.2486,10.3029,720700.0
2009-12-11 11:20:00,13.3,13.3,13.21,13.24,254800.0,10.3107,10.3107,10.2409,10.2641,254800.0
2009-12-11 11:30:00,13.23,13.31,13.21,13.29,337100.0,10.2564,10.3184,10.2409,10.3029,337100.0
2009-12-11 11:40:00,13.29,13.3,13.23,13.23,288500.0,10.3029,10.3107,10.2564,10.2564,288500.0
2009-12-11 11:50:00,13.23,13.27,13.23,13.27,191900.0,10.2564,10.2874,10.2564,10.2874,191900.0
2009-12-11 12:00:00,13.26,13.29,13.26,13.29,37300.0,10.2796,10.3029,10.2796,10.3029,37300.0
2009-12-11 12:10:00,13.29,13.3,13.27,13.28,128400.0,10.3029,10.3107,10.2874,10.2951,128400.0
2009-12-11 12:20:00,13.27,13.28,13.27,13.28,38600.0,10.2874,10.2951,10.2874,10.2951,38600.0
2009-12-11 12:30:00,13.28,13.29,13.27,13.29,76400.0,10.2951,10.3029,10.2874,10.3029,76400.0
2009-12-11 12:40:00,13.28,13.28,13.25,13.27,121300.0,10.2951,10.2951,10.2719,10.2874,121300.0
2009-12-11 12:50:00,13.27,13.31,13.26,13.31,231100.0,10.2874,10.3184,10.2796,10.3184,231100.0
2009-12-11 13:00:00,13.31,13.33,13.31,13.32,42300.0,10.3184,10.3339,10.3184,10.3262,42300.0
2009-12-11 13:10:00,13.33,13.33,13.3,13.32,117200.0,10.3339,10.3339,10.3107,10.3262,117200.0
2009-12-11 13:20:00,13.32,13.34,13.32,13.34,318100.0,10.3262,10.3417,10.3262,10.3417,318100.0
2009-12-11 13:30:00,13.34,13.35,13.33,13.34,97300.0,10.3417,10.3494,10.3339,10.3417,97300.0
2009-12-11 13:40:00,13.35,13.35,13.34,13.35,50500.0,10.3494,10.3494,10.3417,10.3494,50500.0
2009-12-11 13:50:00,13.34,13.35,13.33,13.34,130400.0,10.3417,10.3494,10.3339,10.3417,130400.0
2009-12-11 14:00:00,13.35,13.35,13.33,13.34,165800.0,10.3494,10.3494,10.3339,10.3417,165800.0
2009-12-11 14:10:00,13.35,13.35,13.34,13.35,77200.0,10.3494,10.3494,10.3417,10.3494,77200.0
2009-12-11 14:20:00,13.35,13.35,13.34,13.35,72800.0,10.3494,10.3494,10.3417,10.3494,72800.0
2009-12-11 14:30:00,13.35,13.37,13.34,13.36,152300.0,10.3494,10.3649,10.3417,10.3572,152300.0
2009-12-11 14:40:00,13.36,13.38,13.35,13.37,233900.0,10.3572,10.3727,10.3494,10.3649,233900.0
2009-12-11 14:50:00,13.37,13.38,13.34,13.36,296500.0,10.3649,10.3727,10.3417,10.3572,296500.0
2009-12-11 15:00:00,13.35,13.39,13.35,13.38,375100.0,10.3494,10.3804,10.3494,10.3727,375100.0
2009-12-11 15:10:00,13.38,13.4,13.37,13.38,365700.0,10.3727,10.3882,10.3649,10.3727,365700.0
2009-12-11 15:20:00,13.38,13.41,13.36,13.41,271200.0,10.3727,10.3959,10.3572,10.3959,271200.0
2009-12-11 15:30:00,13.41,13.42,13.38,13.38,299400.0,10.3959,10.4037,10.3727,10.3727,299400.0
2009-12-11 15:40:00,13.38,13.39,13.36,13.38,570700.0,10.3727,10.3804,10.3572,10.3727,570700.0
2009-12-11 15:50:00,13.37,13.39,13.36,13.38,544000.0,10.3649,10.3804,10.3572,10.3727,544000.0
2009-12-14 09:30:00,13.53,13.59,13.48,13.51,907900.0,10.489,10.5355,10.4502,10.4735,907900.0
2009-12-14 09:40:00,13.5,13.53,13.45,13.48,466600.0,10.4657,10.489,10.4269,10.4502,466600.0
2009-12-14 09:50:00,13.49,13.5,13.46,13.46,277700.0,10.4579,10.4657,10.4347,10.4347,277700.0
2009-12-14 10:00:00,13.46,13.47,13.38,13.4,297500.0,10.4347,10.4424,10.3727,10.3882,297500.0
2009-12-14 10:10:00,13.4,13.42,13.33,13.33,275800.0,10.3882,10.4037,10.3339,10.3339,275800.0
2009-12-14 10:20:00,13.34,13.37,13.31,13.35,661600.0,10.3417,10.3649,10.3184,10.3494,661600.0
2009-12-14 10:30:00,13.35,13.4,13.35,13.37,330200.0,10.3494,10.3882,10.3494,10.3649,330200.0
2009-12-14 10:40:00,13.37,13.37,13.34,13.35,456300.0,10.3649,10.3649,10.3417,10.3494,456300.0
2009-12-14 10:50:00,13.36,13.43,13.36,13.4,454100.0,10.3572,10.4114,10.3572,10.3882,454100.0
2009-12-14 11:00:00,13.4,13.43,13.38,13.43,173900.0,10.3882,10.4114,10.3727,10.4114,173900.0
2009-12-14 11:10:00,13.42,13.46,13.42,13.43,294400.0,10.4037,10.4347,10.4037,10.4114,294400.0
2009-12-14 11:20:00,13.43,13.46,13.41,13.45,570800.0,10.4114,10.4347,10.3959,10.4269,570800.0
2009-12-14 11:30:00,13.45,13.48,13.44,13.47,401900.0,10.4269,10.4502,10.4192,10.4424,401900.0
2009-12-14 11:40:00,13.47,13.5,13.46,13.46,388400.0,10.4424,10.4657,10.4347,10.4347,388400.0
2009-12-14 11:50:00,13.47,13.49,13.46,13.47,238800.0,10.4424,10.4579,10.4347,10.4424,238800.0
2009-12-14 12:00:00,13.48,13.49,13.47,13.48,207000.0,10.4502,10.4579,10.4424,10.4502,207000.0
2009-12-14 12:10:00,13.47,13.48,13.47,13.48,75400.0,10.4424,10.4502,10.4424,10.4502,75400.0
2009-12-14 12:20:00,13.48,13.49,13.46,13.48,432500.0,10.4502,10.4579,10.4347,10.4502,432500.0
2009-12-14 12:30:00,13.47,13.49,13.47,13.49,72500.0,10.4424,10.4579,10.4424,10.4579,72500.0
2009-12-14 12:40:00,13.49,13.52,13.48,13.5,152900.0,10.4579,10.4812,10.4502,10.4657,152900.0
2009-12-14 12:50:00,13.5,13.5,13.47,13.48,239300.0,10.4657,10.4657,10.4424,10.4502,239300.0
2009-12-14 13:00:00,13.47,13.47,13.45,13.45,144600.0,10.4424,10.4424,10.4269,10.4269,144600.0
2009-12-14 13:10:00,13.45,13.45,13.43,13.45,149800.0,10.4269,10.4269,10.4114,10.4269,149800.0
2009-12-14 13:20:00,13.44,13.47,13.44,13.46,211700.0,10.4192,10.4424,10.4192,10.4347,211700.0
2009-12-14 13:30:00,13.46,13.46,13.43,13.43,131200.0,10.4347,10.4347,10.4114,10.4114,131200.0
2009-12-14 13:40:00,13.44,13.48,13.43,13.48,297700.0,10.4192,10.4502,10.4114,10.4502,297700.0
2009-12-14 13:50:00,13.48,13.5,13.47,13.49,365800.0,10.4502,10.4657,10.4424,10.4579,365800.0
2009-12-14 14:00:00,13.5,13.5,13.49,13.5,192700.0,10.4657,10.4657,10.4579,10.4657,192700.0
2009-12-14 14:10:00,13.5,13.52,13.49,13.5,211800.0,10.4657,10.4812,10.4579,10.4657,211800.0
2009-12-14 14:20:00,13.5,13.53,13.49,13.5,320400.0,10.4657,10.489,10.4579,10.4657,320400.0
2009-12-14 14:30:00,13.49,13.5,13.47,13.5,232800.0,10.4579,10.4657,10.4424,10.4657,232800.0
2009-12-14 14:40:00,13.5,13.54,13.49,13.52,430100.0,10.4657,10.4967,10.4579,10.4812,430100.0
2009-12-14 14:50:00,13.51,13.53,13.5,13.5,222800.0,10.4735,10.489,10.4657,10.4657,222800.0
2009-12-14 15:00:00,13.5,13.54,13.49,13.54,198200.0,10.4657,10.4967,10.4579,10.4967,198200.0
2009-12-14 15:10:00,13.54,13.55,13.53,13.54,324900.0,10.4967,10.5045,10.489,10.4967,324900.0
2009-12-14 15:20:00,13.53,13.55,13.52,13.53,180700.0,10.489,10.5045,10.4812,10.489,180700.0
2009-12-14 15:30:00,13.53,13.57,13.52,13.55,726100.0,10.489,10.52,10.4812,10.5045,726100.0
2009-12-14 15:40:00,13.55,13.56,13.51,13.52,582200.0,10.5045,10.5122,10.4735,10.4812,582200.0
2009-12-14 15:50:00,13.52,13.58,13.51,13.56,1538900.0,10.4812,10.5277,10.4735,10.5122,1538900.0
2009-12-15 09:30:00,13.47,13.52,13.45,13.46,587500.0,10.4424,10.4812,10.4269,10.4347,587500.0
2009-12-15 09:40:00,13.46,13.52,13.44,13.5,538900.0,10.4347,10.4812,10.4192,10.4657,538900.0
2009-12-15 09:50:00,13.5,13.53,13.49,13.5,468100.0,10.4657,10.489,10.4579,10.4657,468100.0
2009-12-15 10:00:00,13.5,13.52,13.47,13.52,896200.0,10.4657,10.4812,10.4424,10.4812,896200.0
2009-12-15 10:10:00,13.52,13.56,13.51,13.54,315800.0,10.4812,10.5122,10.4735,10.4967,315800.0
2009-12-15 10:20:00,13.54,13.56,13.54,13.55,177400.0,10.4967,10.5122,10.4967,10.5045,177400.0
2009-12-15 10:30:00,13.56,13.6,13.55,13.59,189200.0,10.5122,10.5432,10.5045,10.5355,189200.0
2009-12-15 10:40:00,13.6,13.65,13.59,13.65,495900.0,10.5432,10.582,10.5355,10.582,495900.0
2009-12-15 10:50:00,13.65,13.71,13.64,13.64,655200.0,10.582,10.6285,10.5742,10.5742,655200.0
2009-12-15 11:00:00,13.65,13.67,13.64,13.66,233600.0,10.582,10.5975,10.5742,10.5897,233600.0
2009-12-15 11:10:00,13.67,13.68,13.66,13.66,236400.0,10.5975,10.6052,10.5897,10.5897,236400.0
2009-12-15 11:20:00,13.66,13.68,13.61,13.61,328200.0,10.5897,10.6052,10.551,10.551,328200.0
2009-12-15 11:30:00,13.61,13.62,13.59,13.61,238700.0,10.551,10.5587,10.5355,10.551,238700.0
2009-12-15 11:40:00,13.61,13.62,13.56,13.57,159000.0,10.551,10.5587,10.5122,10.52,159000.0
2009-12-15 11:50:00,13.56,13.59,13.55,13.58,188000.0,10.5122,10.5355,10.5045,10.5277,188000.0
2009-12-15 12:00:00,13.58,13.58,13.54,13.55,161900.0,10.5277,10.5277,10.4967,10.5045,161900.0
2009-12-15 12:10:00,13.55,13.58,13.54,13.57,105900.0,10.5045,10.5277,10.4967,10.52,105900.0
2009-12-15 12:20:00,13.57,13.58,13.55,13.56,108800.0,10.52,10.5277,10.5045,10.5122,108800.0
2009-12-15 12:30:00,13.56,13.57,13.55,13.56,67100.0,10.5122,10.52,10.5045,10.5122,67100.0
2009-12-15 12:40:00,13.56,13.57,13.52,13.54,190000.0,10.5122,10.52,10.4812,10.4967,190000.0
2009-12-15 12:50:00,13.55,13.57,13.54,13.57,68200.0,10.5045,10.52,10.4967,10.52,68200.0
2009-12-15 13:00:00,13.56,13.57,13.55,13.57,90200.0,10.5122,10.52,10.5045,10.52,90200.0
2009-12-15 13:10:00,13.56,13.58,13.55,13.56,153400.0,10.5122,10.5277,10.5045,10.5122,153400.0
2009-12-15 13:20:00,13.55,13.57,13.54,13.56,221300.0,10.5045,10.52,10.4967,10.5122,221300.0
2009-12-15 13:30:00,13.57,13.6,13.56,13.58,354400.0,10.52,10.5432,10.5122,10.5277,354400.0
2009-12-15 13:40:00,13.59,13.66,13.57,13.62,743500.0,10.5355,10.5897,10.52,10.5587,743500.0
2009-12-15 13:50:00,13.63,13.64,13.61,13.64,192800.0,10.5665,10.5742,10.551,10.5742,192800.0
2009-12-15 14:00:00,13.63,13.65,13.62,13.64,332200.0,10.5665,10.582,10.5587,10.5742,332200.0
2009-12-15 14:10:00,13.63,13.63,13.6,13.6,119800.0,10.5665,10.5665,10.5432,10.5432,119800.0
2009-12-15 14:20:00,13.6,13.63,13.58,13.59,571300.0,10.5432,10.5665,10.5277,10.5355,571300.0
2009-12-15 14:30:00,13.59,13.59,13.56,13.59,205100.0,10.5355,10.5355,10.5122,10.5355,205100.0
2009-12-15 14:40:00,13.59,13.61,13.58,13.6,215700.0,10.5355,10.551,10.5277,10.5432,215700.0
2009-12-15 14:50:00,13.6,13.61,13.56,13.56,165400.0,10.5432,10.551,10.5122,10.5122,165400.0
2009-12-15 15:00:00,13.56,13.6,13.56,13.59,177200.0,10.5122,10.5432,10.5122,10.5355,177200.0
2009-12-15 15:10:00,13.59,13.61,13.56,13.56,441900.0,10.5355,10.551,10.5122,10.5122,441900.0
2009-12-15 15:20:00,13.56,13.57,13.52,13.55,377100.0,10.5122,10.52,10.4812,10.5045,377100.0
2009-12-15 15:30:00,13.56,13.56,13.51,13.52,378300.0,10.5122,10.5122,10.4735,10.4812,378300.0
2009-12-15 15:40:00,13.53,13.54,13.5,13.51,423800.0,10.489,10.4967,10.4657,10.4735,423800.0
2009-12-15 15:50:00,13.51,13.54,13.5,13.53,643200.0,10.4735,10.4967,10.4657,10.489,643200.0
2009-12-16 09:30:00,13.57,13.66,13.56,13.65,381500.0,10.52,10.5897,10.5122,10.582,381500.0
2009-12-16 09:40:00,13.64,13.69,13.62,13.68,632800.0,10.5742,10.613,10.5587,10.6052,632800.0
2009-12-16 09:50:00,13.68,13.75,13.67,13.74,634500.0,10.6052,10.6595,10.5975,10.6518,634500.0
2009-12-16 10:00:00,13.74,13.75,13.72,13.75,633400.0,10.6518,10.6595,10.6363,10.6595,633400.0
2009-12-16 10:10:00,13.75,13.8,13.74,13.78,930100.0,10.6595,10.6983,10.6518,10.6828,930100.0
2009-12-16 10:20:00,13.77,13.78,13.74,13.75,727100.0,10.675,10.6828,10.6518,10.6595,727100.0
2009-12-16 10:30:00,13.76,13.88,13.75,13.87,1026500.0,10.6673,10.7603,10.6595,10.7525,1026500.0
2009-12-16 10:40:00,13.88,13.88,13.82,13.83,369700.0,10.7603,10.7603,10.7138,10.7215,369700.0
2009-12-16 10:50:00,13.83,13.89,13.83,13.87,812900.0,10.7215,10.768,10.7215,10.7525,812900.0
2009-12-16 11:00:00,13.87,13.9,13.86,13.88,584700.0,10.7525,10.7758,10.7448,10.7603,584700.0
2009-12-16 11:10:00,13.89,13.92,13.88,13.9,732100.0,10.768,10.7913,10.7603,10.7758,732100.0
2009-12-16 11:20:00,13.9,13.98,13.9,13.97,1271100.0,10.7758,10.8378,10.7758,10.8301,1271100.0
2009-12-16 11:30:00,13.97,13.98,13.95,13.96,385900.0,10.8301,10.8378,10.8146,10.8223,385900.0
2009-12-16 11:40:00,13.96,13.97,13.9,13.92,599800.0,10.8223,10.8301,10.7758,10.7913,599800.0
2009-12-16 11:50:00,13.93,13.94,13.9,13.9,388800.0,10.7991,10.8068,10.7758,10.7758,388800.0
2009-12-16 12:00:00,13.9,13.94,13.9,13.9,432400.0,10.7758,10.8068,10.7758,10.7758,432400.0
2009-12-16 12:10:00,13.9,13.92,13.9,13.91,150800.0,10.7758,10.7913,10.7758,10.7835,150800.0
2009-12-16 12:20:00,13.91,13.97,13.91,13.97,672200.0,10.7835,10.8301,10.7835,10.8301,672200.0
2009-12-16 12:30:00,13.97,13.97,13.95,13.96,266800.0,10.8301,10.8301,10.8146,10.8223,266800.0
2009-12-16 12:40:00,13.96,13.98,13.94,13.97,835600.0,10.8223,10.8378,10.8068,10.8301,835600.0
2009-12-16 12:50:00,13.97,13.99,13.94,13.95,514100.0,10.8301,10.8456,10.8068,10.8146,514100.0
2009-12-16 13:00:00,13.94,13.95,13.91,13.91,898500.0,10.8068,10.8146,10.7835,10.7835,898500.0
2009-12-16 13:10:00,13.91,13.93,13.9,13.91,661800.0,10.7835,10.7991,10.7758,10.7835,661800.0
2009-12-16 13:20:00,13.92,13.92,13.9,13.9,312500.0,10.7913,10.7913,10.7758,10.7758,312500.0
2009-12-16 13:30:00,13.9,13.91,13.87,13.88,760600.0,10.7758,10.7835,10.7525,10.7603,760600.0
2009-12-16 13:40:00,13.88,13.88,13.83,13.84,638200.0,10.7603,10.7603,10.7215,10.7293,638200.0
2009-12-16 13:50:00,13.84,13.86,13.83,13.86,111700.0,10.7293,10.7448,10.7215,10.7448,111700.0
2009-12-16 14:00:00,13.85,13.86,13.79,13.79,364300.0,10.737,10.7448,10.6905,10.6905,364300.0
2009-12-16 14:10:00,13.79,13.81,13.76,13.79,703400.0,10.6905,10.706,10.6673,10.6905,703400.0
2009-12-16 14:20:00,13.79,13.8,13.68,13.71,958800.0,10.6905,10.6983,10.6052,10.6285,958800.0
2009-12-16 14:30:00,13.71,13.72,13.68,13.72,437500.0,10.6285,10.6363,10.6052,10.6363,437500.0
2009-12-16 14:40:00,13.72,13.72,13.66,13.67,661700.0,10.6363,10.6363,10.5897,10.5975,661700.0
2009-12-16 14:50:00,13.66,13.7,13.65,13.69,461000.0,10.5897,10.6207,10.582,10.613,461000.0
2009-12-16 15:00:00,13.68,13.69,13.65,13.68,451400.0,10.6052,10.613,10.582,10.6052,451400.0
2009-12-16 15:10:00,13.68,13.69,13.66,13.69,350000.0,10.6052,10.613,10.5897,10.613,350000.0
2009-12-16 15:20:00,13.69,13.69,13.53,13.54,1988200.0,10.613,10.613,10.489,10.4967,1988200.0
2009-12-16 15:30:00,13.53,13.56,13.53,13.55,1112800.0,10.489,10.5122,10.489,10.5045,1112800.0
2009-12-16 15:40:00,13.55,13.6,13.55,13.59,389000.0,10.5045,10.5432,10.5045,10.5355,389000.0
2009-12-16 15:50:00,13.6,13.6,13.58,13.59,1262800.0,10.5432,10.5432,10.5277,10.5355,1262800.0
2009-12-17 09:30:00,13.51,13.54,13.41,13.53,805600.0,10.4735,10.4967,10.3959,10.489,805600.0
2009-12-17 09:40:00,13.53,13.6,13.52,13.56,561200.0,10.489,10.5432,10.4812,10.5122,561200.0
2009-12-17 09:50:00,13.55,13.56,13.5,13.51,428100.0,10.5045,10.5122,10.4657,10.4735,428100.0
2009-12-17 10:00:00,13.52,13.53,13.43,13.49,924400.0,10.4812,10.489,10.4114,10.4579,924400.0
2009-12-17 10:10:00,13.49,13.53,13.43,13.44,573200.0,10.4579,10.489,10.4114,10.4192,573200.0
2009-12-17 10:20:00,13.45,13.45,13.41,13.42,341500.0,10.4269,10.4269,10.3959,10.4037,341500.0
2009-12-17 10:30:00,13.42,13.43,13.37,13.37,374700.0,10.4037,10.4114,10.3649,10.3649,374700.0
2009-12-17 10:40:00,13.38,13.39,13.35,13.37,324000.0,10.3727,10.3804,10.3494,10.3649,324000.0
2009-12-17 10:50:00,13.38,13.42,13.36,13.41,275100.0,10.3727,10.4037,10.3572,10.3959,275100.0
2009-12-17 11:00:00,13.41,13.42,13.4,13.41,205200.0,10.3959,10.4037,10.3882,10.3959,205200.0
2009-12-17 11:10:00,13.41,13.45,13.41,13.45,196400.0,10.3959,10.4269,10.3959,10.4269,196400.0
2009-12-17 11:20:00,13.45,13.48,13.43,13.43,189100.0,10.4269,10.4502,10.4114,10.4114,189100.0
2009-12-17 11:30:00,13.44,13.46,13.43,13.45,82400.0,10.4192,10.4347,10.4114,10.4269,82400.0
2009-12-17 11:40:00,13.46,13.46,13.42,13.43,181400.0,10.4347,10.4347,10.4037,10.4114,181400.0
2009-12-17 11:50:00,13.43,13.43,13.42,13.43,23800.0,10.4114,10.4114,10.4037,10.4114,23800.0
2009-12-17 12:00:00,13.43,13.43,13.41,13.42,104000.0,10.4114,10.4114,10.3959,10.4037,104000.0
2009-12-17 12:10:00,13.41,13.42,13.41,13.41,67400.0,10.3959,10.4037,10.3959,10.3959,67400.0
2009-12-17 12:20:00,13.42,13.42,13.37,13.38,166300.0,10.4037,10.4037,10.3649,10.3727,166300.0
2009-12-17 12:30:00,13.38,13.38,13.37,13.37,29000.0,10.3727,10.3727,10.3649,10.3649,29000.0
2009-12-17 12:40:00,13.37,13.38,13.37,13.38,76400.0,10.3649,10.3727,10.3649,10.3727,76400.0
2009-12-17 12:50:00,13.38,13.38,13.37,13.38,64700.0,10.3727,10.3727,10.3649,10.3727,64700.0
2009-12-17 13:00:00,13.38,13.43,13.37,13.43,246500.0,10.3727,10.4114,10.3649,10.4114,246500.0
2009-12-17 13:10:00,13.43,13.43,13.42,13.43,42000.0,10.4114,10.4114,10.4037,10.4114,42000.0
2009-12-17 13:20:00,13.43,13.44,13.42,13.44,123600.0,10.4114,10.4192,10.4037,10.4192,123600.0
2009-12-17 13:30:00,13.43,13.44,13.43,13.44,47500.0,10.4114,10.4192,10.4114,10.4192,47500.0
2009-12-17 13:40:00,13.44,13.45,13.44,13.45,98400.0,10.4192,10.4269,10.4192,10.4269,98400.0
2009-12-17 13:50:00,13.44,13.47,13.44,13.46,135700.0,10.4192,10.4424,10.4192,10.4347,135700.0
2009-12-17 14:00:00,13.46,13.46,13.45,13.46,42400.0,10.4347,10.4347,10.4269,10.4347,42400.0
2009-12-17 14:10:00,13.46,13.46,13.42,13.42,189300.0,10.4347,10.4347,10.4037,10.4037,189300.0
2009-12-17 14:20:00,13.42,13.43,13.42,13.42,66600.0,10.4037,10.4114,10.4037,10.4037,66600.0
2009-12-17 14:30:00,13.43,13.46,13.42,13.45,99900.0,10.4114,10.4347,10.4037,10.4269,99900.0
2009-12-17 14:40:00,13.46,13.47,13.45,13.45,137800.0,10.4347,10.4424,10.4269,10.4269,137800.0
2009-12-17 14:50:00,13.45,13.46,13.43,13.44,89500.0,10.4269,10.4347,10.4114,10.4192,89500.0
2009-12-17 15:00:00,13.43,13.45,13.43,13.44,168900.0,10.4114,10.4269,10.4114,10.4192,168900.0
2009-12-17 15:10:00,13.45,13.45,13.39,13.4,378700.0,10.4269,10.4269,10.3804,10.3882,378700.0
2009-12-17 15:20:00,13.41,13.42,13.39,13.4,220000.0,10.3959,10.4037,10.3804,10.3882,220000.0
2009-12-17 15:30:00,13.39,13.43,13.39,13.41,435100.0,10.3804,10.4114,10.3804,10.3959,435100.0
2009-12-17 15:40:00,13.42,13.44,13.4,13.41,403000.0,10.4037,10.4192,10.3882,10.3959,403000.0
2009-12-17 15:50:00,13.4,13.4,13.35,13.37,1826100.0,10.3882,10.3882,10.3494,10.3649,1826100.0
2009-12-18 09:30:00,13.46,13.48,13.38,13.47,3172700.0,10.4347,10.4502,10.3727,10.4424,3172700.0
2009-12-18 09:40:00,13.48,13.55,13.45,13.51,581600.0,10.4502,10.5045,10.4269,10.4735,581600.0
2009-12-18 09:50:00,13.51,13.51,13.46,13.47,516000.0,10.4735,10.4735,10.4347,10.4424,516000.0
2009-12-18 10:00:00,13.47,13.49,13.45,13.47,257300.0,10.4424,10.4579,10.4269,10.4424,257300.0
2009-12-18 10:10:00,13.47,13.51,13.47,13.48,303000.0,10.4424,10.4735,10.4424,10.4502,303000.0
2009-12-18 10:20:00,13.48,13.49,13.45,13.48,286100.0,10.4502,10.4579,10.4269,10.4502,286100.0
2009-12-18 10:30:00,13.47,13.5,13.47,13.49,193700.0,10.4424,10.4657,10.4424,10.4579,193700.0
2009-12-18 10:40:00,13.49,13.5,13.46,13.46,239800.0,10.4579,10.4657,10.4347,10.4347,239800.0
2009-12-18 10:50:00,13.47,13.49,13.46,13.49,200800.0,10.4424,10.4579,10.4347,10.4579,200800.0
2009-12-18 11:00:00,13.49,13.49,13.35,13.36,337400.0,10.4579,10.4579,10.3494,10.3572,337400.0
2009-12-18 11:10:00,13.36,13.4,13.34,13.39,359700.0,10.3572,10.3882,10.3417,10.3804,359700.0
2009-12-18 11:20:00,13.38,13.4,13.37,13.38,155600.0,10.3727,10.3882,10.3649,10.3727,155600.0
2009-12-18 11:30:00,13.39,13.39,13.37,13.38,100100.0,10.3804,10.3804,10.3649,10.3727,100100.0
2009-12-18 11:40:00,13.37,13.4,13.37,13.4,176900.0,10.3649,10.3882,10.3649,10.3882,176900.0
2009-12-18 11:50:00,13.39,13.41,13.39,13.41,61600.0,10.3804,10.3959,10.3804,10.3959,61600.0
2009-12-18 12:00:00,13.41,13.43,13.4,13.43,202600.0,10.3959,10.4114,10.3882,10.4114,202600.0
2009-12-18 12:10:00,13.43,13.43,13.42,13.43,59500.0,10.4114,10.4114,10.4037,10.4114,59500.0
2009-12-18 12:20:00,13.43,13.45,13.42,13.44,134700.0,10.4114,10.4269,10.4037,10.4192,134700.0
2009-12-18 12:30:00,13.43,13.45,13.43,13.45,86500.0,10.4114,10.4269,10.4114,10.4269,86500.0
2009-12-18 12:40:00,13.45,13.46,13.43,13.43,181600.0,10.4269,10.4347,10.4114,10.4114,181600.0
2009-12-18 12:50:00,13.43,13.5,13.43,13.5,233400.0,10.4114,10.4657,10.4114,10.4657,233400.0
2009-12-18 13:00:00,13.5,13.51,13.48,13.51,244500.0,10.4657,10.4735,10.4502,10.4735,244500.0
2009-12-18 13:10:00,13.51,13.52,13.48,13.52,350000.0,10.4735,10.4812,10.4502,10.4812,350000.0
2009-12-18 13:20:00,13.51,13.62,13.51,13.62,464400.0,10.4735,10.5587,10.4735,10.5587,464400.0
2009-12-18 13:30:00,13.62,13.63,13.59,13.6,342700.0,10.5587,10.5665,10.5355,10.5432,342700.0
2009-12-18 13:40:00,13.59,13.61,13.59,13.61,168800.0,10.5355,10.551,10.5355,10.551,168800.0
2009-12-18 13:50:00,13.61,13.62,13.55,13.57,428600.0,10.551,10.5587,10.5045,10.52,428600.0
2009-12-18 14:00:00,13.57,13.6,13.55,13.6,141700.0,10.52,10.5432,10.5045,10.5432,141700.0
2009-12-18 14:10:00,13.59,13.6,13.57,13.58,189200.0,10.5355,10.5432,10.52,10.5277,189200.0
2009-12-18 14:20:00,13.58,13.6,13.56,13.56,163300.0,10.5277,10.5432,10.5122,10.5122,163300.0
2009-12-18 14:30:00,13.57,13.57,13.54,13.57,161100.0,10.52,10.52,10.4967,10.52,161100.0
2009-12-18 14:40:00,13.56,13.57,13.54,13.54,174700.0,10.5122,10.52,10.4967,10.4967,174700.0
2009-12-18 14:50:00,13.54,13.56,13.53,13.55,134600.0,10.4967,10.5122,10.489,10.5045,134600.0
2009-12-18 15:00:00,13.55,13.59,13.55,13.58,482200.0,10.5045,10.5355,10.5045,10.5277,482200.0
2009-12-18 15:10:00,13.58,13.59,13.58,13.58,160200.0,10.5277,10.5355,10.5277,10.5277,160200.0
2009-12-18 15:20:00,13.58,13.61,13.58,13.58,506300.0,10.5277,10.551,10.5277,10.5277,506300.0
2009-12-18 15:30:00,13.58,13.59,13.55,13.57,302400.0,10.5277,10.5355,10.5045,10.52,302400.0
2009-12-18 15:40:00,13.58,13.62,13.57,13.61,406900.0,10.5277,10.5587,10.52,10.551,406900.0
2009-12-18 15:50:00,13.6,13.63,13.58,13.6,1694600.0,10.5432,10.5665,10.5277,10.5432,1694600.0
2009-12-21 09:30:00,13.76,13.8,13.72,13.8,652100.0,10.6673,10.6983,10.6363,10.6983,652100.0
2009-12-21 09:40:00,13.8,13.83,13.76,13.76,487300.0,10.6983,10.7215,10.6673,10.6673,487300.0
2009-12-21 09:50:00,13.77,13.77,13.72,13.76,389300.0,10.675,10.675,10.6363,10.6673,389300.0
2009-12-21 10:00:00,13.77,13.83,13.74,13.8,467400.0,10.675,10.7215,10.6518,10.6983,467400.0
2009-12-21 10:10:00,13.79,13.83,13.77,13.8,581000.0,10.6905,10.7215,10.675,10.6983,581000.0
2009-12-21 10:20:00,13.8,13.81,13.74,13.74,274300.0,10.6983,10.706,10.6518,10.6518,274300.0
2009-12-21 10:30:00,13.74,13.79,13.74,13.78,442000.0,10.6518,10.6905,10.6518,10.6828,442000.0
2009-12-21 10:40:00,13.79,13.79,13.77,13.78,341300.0,10.6905,10.6905,10.675,10.6828,341300.0
2009-12-21 10:50:00,13.78,13.8,13.78,13.79,320400.0,10.6828,10.6983,10.6828,10.6905,320400.0
2009-12-21 11:00:00,13.79,13.8,13.76,13.79,469900.0,10.6905,10.6983,10.6673,10.6905,469900.0
2009-12-21 11:10:00,13.78,13.79,13.78,13.79,59200.0,10.6828,10.6905,10.6828,10.6905,59200.0
2009-12-21 11:20:00,13.78,13.8,13.77,13.77,218800.0,10.6828,10.6983,10.675,10.675,218800.0
2009-12-21 11:30:00,13.78,13.79,13.76,13.77,152700.0,10.6828,10.6905,10.6673,10.675,152700.0
2009-12-21 11:40:00,13.78,13.78,13.75,13.76,146100.0,10.6828,10.6828,10.6595,10.6673,146100.0
2009-12-21 11:50:00,13.76,13.77,13.74,13.75,525400.0,10.6673,10.675,10.6518,10.6595,525400.0
2009-12-21 12:00:00,13.75,13.79,13.74,13.77,301400.0,10.6595,10.6905,10.6518,10.675,301400.0
2009-12-21 12:10:00,13.77,13.79,13.76,13.79,163500.0,10.675,10.6905,10.6673,10.6905,163500.0
2009-12-21 12:20:00,13.79,13.8,13.78,13.79,171700.0,10.6905,10.6983,10.6828,10.6905,171700.0
2009-12-21 12:30:00,13.78,13.8,13.78,13.8,107200.0,10.6828,10.6983,10.6828,10.6983,107200.0
2009-12-21 12:40:00,13.8,13.8,13.77,13.77,115800.0,10.6983,10.6983,10.675,10.675,115800.0
2009-12-21 12:50:00,13.78,13.81,13.77,13.8,85800.0,10.6828,10.706,10.675,10.6983,85800.0
2009-12-21 13:00:00,13.8,13.81,13.8,13.81,178100.0,10.6983,10.706,10.6983,10.706,178100.0
2009-12-21 13:10:00,13.81,13.82,13.79,13.8,147800.0,10.706,10.7138,10.6905,10.6983,147800.0
2009-12-21 13:20:00,13.8,13.81,13.78,13.79,66300.0,10.6983,10.706,10.6828,10.6905,66300.0
2009-12-21 13:30:00,13.79,13.79,13.75,13.76,76600.0,10.6905,10.6905,10.6595,10.6673,76600.0
2009-12-21 13:40:00,13.75,13.77,13.74,13.76,154700.0,10.6595,10.675,10.6518,10.6673,154700.0
2009-12-21 13:50:00,13.77,13.8,13.76,13.78,181800.0,10.675,10.6983,10.6673,10.6828,181800.0
2009-12-21 14:00:00,13.79,13.82,13.78,13.82,327800.0,10.6905,10.7138,10.6828,10.7138,327800.0
2009-12-21 14:10:00,13.82,13.86,13.81,13.83,362700.0,10.7138,10.7448,10.706,10.7215,362700.0
2009-12-21 14:20:00,13.83,13.85,13.82,13.82,148800.0,10.7215,10.737,10.7138,10.7138,148800.0
2009-12-21 14:30:00,13.82,13.85,13.81,13.84,346900.0,10.7138,10.737,10.706,10.7293,346900.0
2009-12-21 14:40:00,13.83,13.85,13.82,13.82,161000.0,10.7215,10.737,10.7138,10.7138,161000.0
2009-12-21 14:50:00,13.83,13.85,13.82,13.85,258400.0,10.7215,10.737,10.7138,10.737,258400.0
2009-12-21 15:00:00,13.85,13.85,13.82,13.82,246100.0,10.737,10.737,10.7138,10.7138,246100.0
2009-12-21 15:10:00,13.82,13.83,13.79,13.8,206900.0,10.7138,10.7215,10.6905,10.6983,206900.0
2009-12-21 15:20:00,13.79,13.81,13.79,13.81,213400.0,10.6905,10.706,10.6905,10.706,213400.0
2009-12-21 15:30:00,13.81,13.82,13.8,13.82,258400.0,10.706,10.7138,10.6983,10.7138,258400.0
2009-12-21 15:40:00,13.82,13.84,13.8,13.81,599600.0,10.7138,10.7293,10.6983,10.706,599600.0
2009-12-21 15:50:00,13.81,13.84,13.81,13.84,807300.0,10.706,10.7293,10.706,10.7293,807300.0
2009-12-22 09:30:00,13.9,14.0,13.88,14.0,549800.0,10.7758,10.8533,10.7603,10.8533,549800.0
2009-12-22 09:40:00,14.0,14.0,13.98,14.0,320700.0,10.8533,10.8533,10.8378,10.8533,320700.0
2009-12-22 09:50:00,13.99,14.0,13.96,13.97,315800.0,10.8456,10.8533,10.8223,10.8301,315800.0
2009-12-22 10:00:00,13.98,14.05,13.97,14.05,1180900.0,10.8378,10.8921,10.8301,10.8921,1180900.0
2009-12-22 10:10:00,14.05,14.05,14.01,14.02,609500.0,10.8921,10.8921,10.8611,10.8688,609500.0
2009-12-22 10:20:00,14.01,14.04,13.99,14.01,1091600.0,10.8611,10.8843,10.8456,10.8611,1091600.0
2009-12-22 10:30:00,14.02,14.04,14.0,14.03,323100.0,10.8688,10.8843,10.8533,10.8766,323100.0
2009-12-22 10:40:00,14.03,14.04,13.99,14.01,363900.0,10.8766,10.8843,10.8456,10.8611,363900.0
2009-12-22 10:50:00,14.01,14.01,13.99,14.0,322000.0,10.8611,10.8611,10.8456,10.8533,322000.0
2009-12-22 11:00:00,14.01,14.01,13.97,13.98,314800.0,10.8611,10.8611,10.8301,10.8378,314800.0
2009-12-22 11:10:00,13.98,14.02,13.97,14.0,283700.0,10.8378,10.8688,10.8301,10.8533,283700.0
2009-12-22 11:20:00,14.0,14.03,14.0,14.02,370200.0,10.8533,10.8766,10.8533,10.8688,370200.0
2009-12-22 11:30:00,14.02,14.02,13.99,14.0,486100.0,10.8688,10.8688,10.8456,10.8533,486100.0
2009-12-22 11:40:00,14.0,14.01,14.0,14.0,121800.0,10.8533,10.8611,10.8533,10.8533,121800.0
2009-12-22 11:50:00,14.0,14.01,13.97,13.98,333300.0,10.8533,10.8611,10.8301,10.8378,333300.0
2009-12-22 12:00:00,13.98,14.0,13.97,13.97,228300.0,10.8378,10.8533,10.8301,10.8301,228300.0
2009-12-22 12:10:00,13.97,13.98,13.96,13.97,114400.0,10.8301,10.8378,10.8223,10.8301,114400.0
2009-12-22 12:20:00,13.97,13.97,13.95,13.95,212600.0,10.8301,10.8301,10.8146,10.8146,212600.0
2009-12-22 12:30:00,13.95,13.98,13.94,13.97,209500.0,10.8146,10.8378,10.8068,10.8301,209500.0
2009-12-22 12:40:00,13.98,13.98,13.97,13.98,113800.0,10.8378,10.8378,10.8301,10.8378,113800.0
2009-12-22 12:50:00,13.97,13.99,13.97,13.98,182400.0,10.8301,10.8456,10.8301,10.8378,182400.0
2009-12-22 13:00:00,13.98,14.0,13.98,14.0,331800.0,10.8378,10.8533,10.8378,10.8533,331800.0
2009-12-22 13:10:00,14.0,14.0,13.97,13.97,209500.0,10.8533,10.8533,10.8301,10.8301,209500.0
2009-12-22 13:20:00,13.98,13.98,13.96,13.98,156400.0,10.8378,10.8378,10.8223,10.8378,156400.0
2009-12-22 13:30:00,13.98,14.01,13.97,14.0,173400.0,10.8378,10.8611,10.8301,10.8533,173400.0
2009-12-22 13:40:00,14.01,14.01,13.98,13.99,185500.0,10.8611,10.8611,10.8378,10.8456,185500.0
2009-12-22 13:50:00,13.99,13.99,13.95,13.95,379900.0,10.8456,10.8456,10.8146,10.8146,379900.0
2009-12-22 14:00:00,13.96,13.98,13.94,13.98,278100.0,10.8223,10.8378,10.8068,10.8378,278100.0
2009-12-22 14:10:00,13.97,13.99,13.97,13.98,117300.0,10.8301,10.8456,10.8301,10.8378,117300.0
2009-12-22 14:20:00,13.98,13.99,13.96,13.96,232300.0,10.8378,10.8456,10.8223,10.8223,232300.0
2009-12-22 14:30:00,13.96,13.97,13.95,13.95,195900.0,10.8223,10.8301,10.8146,10.8146,195900.0
2009-12-22 14:40:00,13.95,13.98,13.95,13.98,230600.0,10.8146,10.8378,10.8146,10.8378,230600.0
2009-12-22 14:50:00,13.98,13.98,13.95,13.95,661900.0,10.8378,10.8378,10.8146,10.8146,661900.0
2009-12-22 15:00:00,13.95,13.96,13.95,13.95,149100.0,10.8146,10.8223,10.8146,10.8146,149100.0
2009-12-22 15:10:00,13.95,13.97,13.95,13.95,309400.0,10.8146,10.8301,10.8146,10.8146,309400.0
2009-12-22 15:20:00,13.96,13.96,13.93,13.94,214300.0,10.8223,10.8223,10.7991,10.8068,214300.0
2009-12-22 15:30:00,13.95,13.98,13.93,13.93,445800.0,10.8146,10.8378,10.7991,10.7991,445800.0
2009-12-22 15:40:00,13.93,13.95,13.91,13.94,271800.0,10.7991,10.8146,10.7835,10.8068,271800.0
2009-12-22 15:50:00,13.95,13.96,13.94,13.94,768600.0,10.8146,10.8223,10.8068,10.8068,768600.0
2009-12-23 09:30:00,14.09,14.18,14.04,14.17,1332500.0,10.9231,10.9929,10.8843,10.9851,1332500.0
2009-12-23 09:40:00,14.16,14.22,14.15,14.21,1204500.0,10.9774,11.0239,10.9696,11.0161,1204500.0
2009-12-23 09:50:00,14.2,14.21,14.16,14.16,394900.0,11.0084,11.0161,10.9774,10.9774,394900.0
2009-12-23 10:00:00,14.15,14.16,14.04,14.05,838600.0,10.9696,10.9774,10.8843,10.8921,838600.0
2009-12-23 10:10:00,14.04,14.08,14.02,14.02,544200.0,10.8843,10.9153,10.8688,10.8688,544200.0
2009-12-23 10:20:00,14.02,14.03,13.95,13.99,730700.0,10.8688,10.8766,10.8146,10.8456,730700.0
2009-12-23 10:30:00,13.99,13.99,13.98,13.99,205600.0,10.8456,10.8456,10.8378,10.8456,205600.0
2009-12-23 10:40:00,13.98,14.02,13.98,14.02,312600.0,10.8378,10.8688,10.8378,10.8688,312600.0
2009-12-23 10:50:00,14.02,14.02,13.99,14.02,420600.0,10.8688,10.8688,10.8456,10.8688,420600.0
2009-12-23 11:00:00,14.02,14.04,14.01,14.03,215500.0,10.8688,10.8843,10.8611,10.8766,215500.0
2009-12-23 11:10:00,14.04,14.04,14.0,14.04,712700.0,10.8843,10.8843,10.8533,10.8843,712700.0
2009-12-23 11:20:00,14.03,14.06,14.02,14.06,343300.0,10.8766,10.8998,10.8688,10.8998,343300.0
2009-12-23 11:30:00,14.05,14.06,14.03,14.04,215300.0,10.8921,10.8998,10.8766,10.8843,215300.0
2009-12-23 11:40:00,14.04,14.07,14.03,14.05,367400.0,10.8843,10.9076,10.8766,10.8921,367400.0
2009-12-23 11:50:00,14.04,14.05,14.04,14.05,34700.0,10.8843,10.8921,10.8843,10.8921,34700.0
2009-12-23 12:00:00,14.04,14.05,14.03,14.03,85700.0,10.8843,10.8921,10.8766,10.8766,85700.0
2009-12-23 12:10:00,14.03,14.05,14.03,14.04,263600.0,10.8766,10.8921,10.8766,10.8843,263600.0
2009-12-23 12:20:00,14.05,14.05,14.04,14.04,126800.0,10.8921,10.8921,10.8843,10.8843,126800.0
2009-12-23 12:30:00,14.05,14.05,14.0,14.0,525000.0,10.8921,10.8921,10.8533,10.8533,525000.0
2009-12-23 12:40:00,14.0,14.03,13.98,14.0,1113000.0,10.8533,10.8766,10.8378,10.8533,1113000.0
2009-12-23 12:50:00,13.99,14.01,13.97,13.99,1035800.0,10.8456,10.8611,10.8301,10.8456,1035800.0
2009-12-23 13:00:00,14.0,14.01,13.99,13.99,812100.0,10.8533,10.8611,10.8456,10.8456,812100.0
2009-12-23 13:10:00,13.99,13.99,13.98,13.99,105200.0,10.8456,10.8456,10.8378,10.8456,105200.0
2009-12-23 13:20:00,13.99,14.0,13.98,13.99,333500.0,10.8456,10.8533,10.8378,10.8456,333500.0
2009-12-23 13:30:00,13.99,14.0,13.98,13.98,194800.0,10.8456,10.8533,10.8378,10.8378,194800.0
2009-12-23 13:40:00,13.98,14.01,13.97,13.97,438600.0,10.8378,10.8611,10.8301,10.8301,438600.0
2009-12-23 13:50:00,13.98,14.0,13.97,14.0,81500.0,10.8378,10.8533,10.8301,10.8533,81500.0
2009-12-23 14:00:00,14.0,14.01,13.99,14.01,89000.0,10.8533,10.8611,10.8456,10.8611,89000.0
2009-12-23 14:10:00,14.01,14.01,14.0,14.01,553700.0,10.8611,10.8611,10.8533,10.8611,553700.0
2009-12-23 14:20:00,14.01,14.01,13.98,13.98,203100.0,10.8611,10.8611,10.8378,10.8378,203100.0
2009-12-23 14:30:00,13.99,13.99,13.98,13.99,109000.0,10.8456,10.8456,10.8378,10.8456,109000.0
2009-12-23 14:40:00,13.98,13.99,13.98,13.99,124000.0,10.8378,10.8456,10.8378,10.8456,124000.0
2009-12-23 14:50:00,13.99,13.99,13.97,13.98,181000.0,10.8456,10.8456,10.8301,10.8378,181000.0
2009-12-23 15:00:00,13.97,13.98,13.96,13.97,194900.0,10.8301,10.8378,10.8223,10.8301,194900.0
2009-12-23 15:10:00,13.96,13.97,13.95,13.96,128700.0,10.8223,10.8301,10.8146,10.8223,128700.0
2009-12-23 15:20:00,13.95,13.96,13.95,13.95,131200.0,10.8146,10.8223,10.8146,10.8146,131200.0
2009-12-23 15:30:00,13.95,13.96,13.91,13.92,374100.0,10.8146,10.8223,10.7835,10.7913,374100.0
2009-12-23 15:40:00,13.93,13.95,13.92,13.94,285400.0,10.7991,10.8146,10.7913,10.8068,285400.0
2009-12-23 15:50:00,13.95,13.97,13.94,13.95,705900.0,10.8146,10.8301,10.8068,10.8146,705900.0
2009-12-24 09:30:00,13.99,14.0,13.95,13.97,468900.0,10.8456,10.8533,10.8146,10.8301,468900.0
2009-12-24 09:40:00,13.96,13.98,13.94,13.95,204800.0,10.8223,10.8378,10.8068,10.8146,204800.0
2009-12-24 09:50:00,13.95,13.96,13.93,13.95,209800.0,10.8146,10.8223,10.7991,10.8146,209800.0
2009-12-24 10:00:00,13.96,13.98,13.95,13.98,219800.0,10.8223,10.8378,10.8146,10.8378,219800.0
2009-12-24 10:10:00,13.98,13.98,13.97,13.98,143400.0,10.8378,10.8378,10.8301,10.8378,143400.0
2009-12-24 10:20:00,13.98,14.0,13.97,13.99,201700.0,10.8378,10.8533,10.8301,10.8456,201700.0
2009-12-24 10:30:00,13.99,14.01,13.99,13.99,486700.0,10.8456,10.8611,10.8456,10.8456,486700.0
2009-12-24 10:40:00,14.0,14.0,13.99,14.0,43100.0,10.8533,10.8533,10.8456,10.8533,43100.0
2009-12-24 10:50:00,13.99,14.0,13.98,13.98,260200.0,10.8456,10.8533,10.8378,10.8378,260200.0
2009-12-24 11:00:00,13.99,13.99,13.96,13.97,278300.0,10.8456,10.8456,10.8223,10.8301,278300.0
2009-12-24 11:10:00,13.97,13.98,13.96,13.98,141900.0,10.8301,10.8378,10.8223,10.8378,141900.0
2009-12-24 11:20:00,13.97,13.99,13.96,13.98,188300.0,10.8301,10.8456,10.8223,10.8378,188300.0
2009-12-24 11:30:00,13.98,14.0,13.97,14.0,94400.0,10.8378,10.8533,10.8301,10.8533,94400.0
2009-12-24 11:40:00,14.0,14.0,13.99,14.0,381100.0,10.8533,10.8533,10.8456,10.8533,381100.0
2009-12-24 11:50:00,14.0,14.0,13.98,13.98,156300.0,10.8533,10.8533,10.8378,10.8378,156300.0
2009-12-24 12:00:00,13.99,13.99,13.98,13.98,46800.0,10.8456,10.8456,10.8378,10.8378,46800.0
2009-12-24 12:10:00,13.99,14.0,13.98,14.0,237000.0,10.8456,10.8533,10.8378,10.8533,237000.0
2009-12-24 12:20:00,13.99,14.0,13.97,13.98,190600.0,10.8456,10.8533,10.8301,10.8378,190600.0
2009-12-24 12:30:00,13.98,13.99,13.95,13.99,250200.0,10.8378,10.8456,10.8146,10.8456,250200.0
2009-12-24 12:40:00,13.99,14.0,13.99,13.99,161400.0,10.8456,10.8533,10.8456,10.8456,161400.0
2009-12-24 12:50:00,13.99,14.01,13.96,14.0,1100700.0,10.8456,10.8611,10.8223,10.8533,1100700.0
2009-12-28 09:30:00,14.04,14.07,13.97,13.98,450800.0,10.8843,10.9076,10.8301,10.8378,450800.0
2009-12-28 09:40:00,13.98,14.02,13.98,13.98,352800.0,10.8378,10.8688,10.8378,10.8378,352800.0
2009-12-28 09:50:00,13.99,13.99,13.94,13.94,378700.0,10.8456,10.8456,10.8068,10.8068,378700.0
2009-12-28 10:00:00,13.95,13.99,13.94,13.99,207800.0,10.8146,10.8456,10.8068,10.8456,207800.0
2009-12-28 10:10:00,13.98,13.99,13.95,13.98,407700.0,10.8378,10.8456,10.8146,10.8378,407700.0
2009-12-28 10:20:00,13.98,14.02,13.98,13.99,462600.0,10.8378,10.8688,10.8378,10.8456,462600.0
2009-12-28 10:30:00,13.99,14.0,13.98,13.99,213200.0,10.8456,10.8533,10.8378,10.8456,213200.0
2009-12-28 10:40:00,13.99,14.0,13.98,13.99,103000.0,10.8456,10.8533,10.8378,10.8456,103000.0
2009-12-28 10:50:00,13.99,13.99,13.97,13.97,137700.0,10.8456,10.8456,10.8301,10.8301,137700.0
2009-12-28 11:00:00,13.98,13.99,13.97,13.97,135700.0,10.8378,10.8456,10.8301,10.8301,135700.0
2009-12-28 11:10:00,13.97,13.99,13.97,13.98,108400.0,10.8301,10.8456,10.8301,10.8378,108400.0
2009-12-28 11:20:00,13.99,14.0,13.97,13.97,184100.0,10.8456,10.8533,10.8301,10.8301,184100.0
2009-12-28 11:30:00,13.98,13.99,13.97,13.99,106300.0,10.8378,10.8456,10.8301,10.8456,106300.0
2009-12-28 11:40:00,13.99,13.99,13.95,13.96,177200.0,10.8456,10.8456,10.8146,10.8223,177200.0
2009-12-28 11:50:00,13.96,13.96,13.93,13.93,234200.0,10.8223,10.8223,10.7991,10.7991,234200.0
2009-12-28 12:00:00,13.93,13.95,13.9,13.9,245200.0,10.7991,10.8146,10.7758,10.7758,245200.0
2009-12-28 12:10:00,13.9,13.92,13.9,13.91,70100.0,10.7758,10.7913,10.7758,10.7835,70100.0
2009-12-28 12:20:00,13.91,13.92,13.9,13.91,112800.0,10.7835,10.7913,10.7758,10.7835,112800.0
2009-12-28 12:30:00,13.91,13.93,13.91,13.93,109600.0,10.7835,10.7991,10.7835,10.7991,109600.0
2009-12-28 12:40:00,13.93,13.93,13.92,13.92,45400.0,10.7991,10.7991,10.7913,10.7913,45400.0
2009-12-28 12:50:00,13.93,13.94,13.9,13.93,229000.0,10.7991,10.8068,10.7758,10.7991,229000.0
2009-12-28 13:00:00,13.93,13.94,13.92,13.93,189800.0,10.7991,10.8068,10.7913,10.7991,189800.0
2009-12-28 13:10:00,13.94,13.95,13.93,13.94,67000.0,10.8068,10.8146,10.7991,10.8068,67000.0
2009-12-28 13:20:00,13.94,13.96,13.94,13.96,60200.0,10.8068,10.8223,10.8068,10.8223,60200.0
2009-12-28 13:30:00,13.95,13.96,13.95,13.96,47400.0,10.8146,10.8223,10.8146,10.8223,47400.0
2009-12-28 13:40:00,13.95,13.96,13.93,13.93,121800.0,10.8146,10.8223,10.7991,10.7991,121800.0
2009-12-28 13:50:00,13.93,13.94,13.92,13.92,79000.0,10.7991,10.8068,10.7913,10.7913,79000.0
2009-12-28 14:00:00,13.92,13.93,13.83,13.83,313900.0,10.7913,10.7991,10.7215,10.7215,313900.0
2009-12-28 14:10:00,13.83,13.86,13.82,13.84,324100.0,10.7215,10.7448,10.7138,10.7293,324100.0
2009-12-28 14:20:00,13.85,13.85,13.75,13.77,449100.0,10.737,10.737,10.6595,10.675,449100.0
2009-12-28 14:30:00,13.76,13.8,13.76,13.79,252600.0,10.6673,10.6983,10.6673,10.6905,252600.0
2009-12-28 14:40:00,13.78,13.79,13.77,13.78,151100.0,10.6828,10.6905,10.675,10.6828,151100.0
2009-12-28 14:50:00,13.79,13.81,13.78,13.8,200000.0,10.6905,10.706,10.6828,10.6983,200000.0
2009-12-28 15:00:00,13.81,13.81,13.8,13.81,167200.0,10.706,10.706,10.6983,10.706,167200.0
2009-12-28 15:10:00,13.8,13.83,13.8,13.83,122600.0,10.6983,10.7215,10.6983,10.7215,122600.0
2009-12-28 15:20:00,13.83,13.84,13.8,13.82,318400.0,10.7215,10.7293,10.6983,10.7138,318400.0
2009-12-28 15:30:00,13.83,13.83,13.82,13.82,199800.0,10.7215,10.7215,10.7138,10.7138,199800.0
2009-12-28 15:40:00,13.83,13.85,13.82,13.84,318200.0,10.7215,10.737,10.7138,10.7293,318200.0
2009-12-28 15:50:00,13.84,13.87,13.83,13.86,843700.0,10.7293,10.7525,10.7215,10.7448,843700.0
2009-12-29 09:30:00,13.83,13.93,13.73,13.73,620600.0,10.7215,10.7991,10.644,10.644,620600.0
2009-12-29 09:40:00,13.73,13.76,13.73,13.76,217100.0,10.644,10.6673,10.644,10.6673,217100.0
2009-12-29 09:50:00,13.76,13.76,13.71,13.71,165100.0,10.6673,10.6673,10.6285,10.6285,165100.0
2009-12-29 10:00:00,13.72,13.73,13.71,13.71,267800.0,10.6363,10.644,10.6285,10.6285,267800.0
2009-12-29 10:10:00,13.72,13.75,13.71,13.73,339300.0,10.6363,10.6595,10.6285,10.644,339300.0
2009-12-29 10:20:00,13.73,13.78,13.72,13.76,367800.0,10.644,10.6828,10.6363,10.6673,367800.0
2009-12-29 10:30:00,13.76,13.79,13.76,13.78,172400.0,10.6673,10.6905,10.6673,10.6828,172400.0
2009-12-29 10:40:00,13.77,13.79,13.77,13.77,144700.0,10.675,10.6905,10.675,10.675,144700.0
2009-12-29 10:50:00,13.77,13.78,13.75,13.76,144700.0,10.675,10.6828,10.6595,10.6673,144700.0
2009-12-29 11:00:00,13.75,13.78,13.75,13.77,85300.0,10.6595,10.6828,10.6595,10.675,85300.0
2009-12-29 11:10:00,13.77,13.79,13.77,13.79,68500.0,10.675,10.6905,10.675,10.6905,68500.0
2009-12-29 11:20:00,13.79,13.79,13.78,13.79,42900.0,10.6905,10.6905,10.6828,10.6905,42900.0
2009-12-29 11:30:00,13.78,13.78,13.74,13.76,288400.0,10.6828,10.6828,10.6518,10.6673,288400.0
2009-12-29 11:40:00,13.76,13.76,13.74,13.74,80300.0,10.6673,10.6673,10.6518,10.6518,80300.0
2009-12-29 11:50:00,13.74,13.78,13.74,13.76,193900.0,10.6518,10.6828,10.6518,10.6673,193900.0
2009-12-29 12:00:00,13.77,13.77,13.76,13.77,22000.0,10.675,10.675,10.6673,10.675,22000.0
2009-12-29 12:10:00,13.77,13.77,13.74,13.75,148200.0,10.675,10.675,10.6518,10.6595,148200.0
2009-12-29 12:20:00,13.75,13.75,13.72,13.74,148400.0,10.6595,10.6595,10.6363,10.6518,148400.0
2009-12-29 12:30:00,13.74,13.75,13.74,13.74,141200.0,10.6518,10.6595,10.6518,10.6518,141200.0
2009-12-29 12:40:00,13.74,13.75,13.74,13.74,41600.0,10.6518,10.6595,10.6518,10.6518,41600.0
2009-12-29 12:50:00,13.74,13.75,13.74,13.75,18500.0,10.6518,10.6595,10.6518,10.6595,18500.0
2009-12-29 13:00:00,13.74,13.75,13.74,13.75,22500.0,10.6518,10.6595,10.6518,10.6595,22500.0
2009-12-29 13:10:00,13.74,13.75,13.74,13.74,25100.0,10.6518,10.6595,10.6518,10.6518,25100.0
2009-12-29 13:20:00,13.74,13.76,13.74,13.76,116400.0,10.6518,10.6673,10.6518,10.6673,116400.0
2009-12-29 13:30:00,13.75,13.77,13.74,13.77,272200.0,10.6595,10.675,10.6518,10.675,272200.0
2009-12-29 13:40:00,13.76,13.78,13.75,13.77,62000.0,10.6673,10.6828,10.6595,10.675,62000.0
2009-12-29 13:50:00,13.78,13.79,13.76,13.76,161500.0,10.6828,10.6905,10.6673,10.6673,161500.0
2009-12-29 14:00:00,13.76,13.78,13.75,13.78,125600.0,10.6673,10.6828,10.6595,10.6828,125600.0
2009-12-29 14:10:00,13.78,13.78,13.76,13.77,47200.0,10.6828,10.6828,10.6673,10.675,47200.0
2009-12-29 14:20:00,13.76,13.77,13.76,13.77,32900.0,10.6673,10.675,10.6673,10.675,32900.0
2009-12-29 14:30:00,13.77,13.77,13.76,13.77,61300.0,10.675,10.675,10.6673,10.675,61300.0
2009-12-29 14:40:00,13.77,13.77,13.76,13.76,29000.0,10.675,10.675,10.6673,10.6673,29000.0
2009-12-29 14:50:00,13.76,13.77,13.76,13.77,26500.0,10.6673,10.675,10.6673,10.675,26500.0
2009-12-29 15:00:00,13.77,13.77,13.76,13.76,65000.0,10.675,10.675,10.6673,10.6673,65000.0
2009-12-29 15:10:00,13.76,13.78,13.76,13.78,93400.0,10.6673,10.6828,10.6673,10.6828,93400.0
2009-12-29 15:20:00,13.78,13.8,13.76,13.8,445800.0,10.6828,10.6983,10.6673,10.6983,445800.0
2009-12-29 15:30:00,13.79,13.8,13.79,13.8,67500.0,10.6905,10.6983,10.6905,10.6983,67500.0
2009-12-29 15:40:00,13.79,13.8,13.76,13.76,314200.0,10.6905,10.6983,10.6673,10.6673,314200.0
2009-12-29 15:50:00,13.76,13.76,13.74,13.74,914300.0,10.6673,10.6673,10.6518,10.6518,914300.0
2009-12-30 09:30:00,13.7,13.86,13.7,13.81,512800.0,10.6207,10.7448,10.6207,10.706,512800.0
2009-12-30 09:40:00,13.82,13.92,13.81,13.9,739800.0,10.7138,10.7913,10.706,10.7758,739800.0
2009-12-30 09:50:00,13.89,13.96,13.89,13.93,296000.0,10.768,10.8223,10.768,10.7991,296000.0
2009-12-30 10:00:00,13.94,13.95,13.92,13.94,127300.0,10.8068,10.8146,10.7913,10.8068,127300.0
2009-12-30 10:10:00,13.95,13.95,13.93,13.94,237500.0,10.8146,10.8146,10.7991,10.8068,237500.0
2009-12-30 10:20:00,13.94,13.94,13.91,13.93,110100.0,10.8068,10.8068,10.7835,10.7991,110100.0
2009-12-30 10:30:00,13.94,13.94,13.85,13.86,302900.0,10.8068,10.8068,10.737,10.7448,302900.0
2009-12-30 10:40:00,13.85,13.87,13.84,13.86,316500.0,10.737,10.7525,10.7293,10.7448,316500.0
2009-12-30 10:50:00,13.87,13.87,13.84,13.85,158800.0,10.7525,10.7525,10.7293,10.737,158800.0
2009-12-30 11:00:00,13.85,13.88,13.84,13.87,110000.0,10.737,10.7603,10.7293,10.7525,110000.0
2009-12-30 11:10:00,13.88,13.91,13.87,13.91,102700.0,10.7603,10.7835,10.7525,10.7835,102700.0
2009-12-30 11:20:00,13.91,13.93,13.88,13.92,448700.0,10.7835,10.7991,10.7603,10.7913,448700.0
2009-12-30 11:30:00,13.91,13.92,13.89,13.9,183200.0,10.7835,10.7913,10.768,10.7758,183200.0
2009-12-30 11:40:00,13.89,13.92,13.89,13.91,89900.0,10.768,10.7913,10.768,10.7835,89900.0
2009-12-30 11:50:00,13.92,13.95,13.92,13.95,201700.0,10.7913,10.8146,10.7913,10.8146,201700.0
2009-12-30 12:00:00,13.95,13.96,13.94,13.96,74000.0,10.8146,10.8223,10.8068,10.8223,74000.0
2009-12-30 12:10:00,13.95,13.97,13.95,13.97,66400.0,10.8146,10.8301,10.8146,10.8301,66400.0
2009-12-30 12:20:00,13.97,14.04,13.96,14.03,651900.0,10.8301,10.8843,10.8223,10.8766,651900.0
2009-12-30 12:30:00,14.04,14.06,14.03,14.03,346700.0,10.8843,10.8998,10.8766,10.8766,346700.0
2009-12-30 12:40:00,14.03,14.03,14.01,14.03,98900.0,10.8766,10.8766,10.8611,10.8766,98900.0
2009-12-30 12:50:00,14.03,14.04,14.02,14.04,66200.0,10.8766,10.8843,10.8688,10.8843,66200.0
2009-12-30 13:00:00,14.03,14.04,14.03,14.04,90600.0,10.8766,10.8843,10.8766,10.8843,90600.0
2009-12-30 13:10:00,14.03,14.04,14.01,14.02,174200.0,10.8766,10.8843,10.8611,10.8688,174200.0
2009-12-30 13:20:00,14.02,14.02,14.0,14.0,69800.0,10.8688,10.8688,10.8533,10.8533,69800.0
2009-12-30 13:30:00,14.01,14.01,14.0,14.0,176100.0,10.8611,10.8611,10.8533,10.8533,176100.0
2009-12-30 13:40:00,14.0,14.03,14.0,14.03,123600.0,10.8533,10.8766,10.8533,10.8766,123600.0
2009-12-30 13:50:00,14.03,14.05,14.02,14.04,269600.0,10.8766,10.8921,10.8688,10.8843,269600.0
2009-12-30 14:00:00,14.04,14.06,14.03,14.06,201700.0,10.8843,10.8998,10.8766,10.8998,201700.0
2009-12-30 14:10:00,14.06,14.07,14.05,14.06,143600.0,10.8998,10.9076,10.8921,10.8998,143600.0
2009-12-30 14:20:00,14.06,14.09,14.06,14.09,193600.0,10.8998,10.9231,10.8998,10.9231,193600.0
2009-12-30 14:30:00,14.08,14.09,14.08,14.08,83700.0,10.9153,10.9231,10.9153,10.9153,83700.0
2009-12-30 14:40:00,14.09,14.1,14.06,14.09,275200.0,10.9231,10.9308,10.8998,10.9231,275200.0
2009-12-30 14:50:00,14.09,14.1,14.08,14.09,260800.0,10.9231,10.9308,10.9153,10.9231,260800.0
2009-12-30 15:00:00,14.09,14.09,14.05,14.06,193700.0,10.9231,10.9231,10.8921,10.8998,193700.0
2009-12-30 15:10:00,14.07,14.07,14.04,14.04,159100.0,10.9076,10.9076,10.8843,10.8843,159100.0
2009-12-30 15:20:00,14.04,14.05,14.02,14.04,161000.0,10.8843,10.8921,10.8688,10.8843,161000.0
2009-12-30 15:30:00,14.03,14.07,14.03,14.06,352200.0,10.8766,10.9076,10.8766,10.8998,352200.0
2009-12-30 15:40:00,14.05,14.06,14.04,14.06,347200.0,10.8921,10.8998,10.8843,10.8998,347200.0
2009-12-30 15:50:00,14.06,14.07,14.04,14.07,848900.0,10.8998,10.9076,10.8843,10.9076,848900.0
2009-12-31 09:30:00,14.05,14.13,14.0,14.1,394400.0,10.8921,10.9541,10.8533,10.9308,394400.0
2009-12-31 09:40:00,14.09,14.1,14.06,14.09,140700.0,10.9231,10.9308,10.8998,10.9231,140700.0
2009-12-31 09:50:00,14.09,14.12,14.08,14.11,130500.0,10.9231,10.9463,10.9153,10.9386,130500.0
2009-12-31 10:00:00,14.11,14.12,14.04,14.06,236900.0,10.9386,10.9463,10.8843,10.8998,236900.0
2009-12-31 10:10:00,14.06,14.06,14.01,14.01,483500.0,10.8998,10.8998,10.8611,10.8611,483500.0
2009-12-31 10:20:00,14.01,14.02,14.0,14.02,287500.0,10.8611,10.8688,10.8533,10.8688,287500.0
2009-12-31 10:30:00,14.02,14.06,14.01,14.05,223800.0,10.8688,10.8998,10.8611,10.8921,223800.0
2009-12-31 10:40:00,14.06,14.06,14.05,14.06,48500.0,10.8998,10.8998,10.8921,10.8998,48500.0
2009-12-31 10:50:00,14.06,14.06,14.04,14.04,48500.0,10.8998,10.8998,10.8843,10.8843,48500.0
2009-12-31 11:00:00,14.04,14.06,14.04,14.04,129900.0,10.8843,10.8998,10.8843,10.8843,129900.0
2009-12-31 11:10:00,14.05,14.06,14.04,14.05,297600.0,10.8921,10.8998,10.8843,10.8921,297600.0
2009-12-31 11:20:00,14.04,14.05,14.02,14.05,171400.0,10.8843,10.8921,10.8688,10.8921,171400.0
2009-12-31 11:30:00,14.05,14.08,14.04,14.07,180300.0,10.8921,10.9153,10.8843,10.9076,180300.0
2009-12-31 11:40:00,14.08,14.11,14.07,14.11,200800.0,10.9153,10.9386,10.9076,10.9386,200800.0
2009-12-31 11:50:00,14.1,14.11,14.09,14.09,242000.0,10.9308,10.9386,10.9231,10.9231,242000.0
2009-12-31 12:00:00,14.1,14.14,14.09,14.13,235600.0,10.9308,10.9619,10.9231,10.9541,235600.0
2009-12-31 12:10:00,14.12,14.14,14.12,14.13,99100.0,10.9463,10.9619,10.9463,10.9541,99100.0
2009-12-31 12:20:00,14.13,14.13,14.11,14.12,82700.0,10.9541,10.9541,10.9386,10.9463,82700.0
2009-12-31 12:30:00,14.12,14.12,14.11,14.12,50600.0,10.9463,10.9463,10.9386,10.9463,50600.0
2009-12-31 12:40:00,14.11,14.12,14.09,14.1,92000.0,10.9386,10.9463,10.9231,10.9308,92000.0
2009-12-31 12:50:00,14.09,14.1,14.09,14.09,28200.0,10.9231,10.9308,10.9231,10.9231,28200.0
2009-12-31 13:00:00,14.1,14.1,14.08,14.08,76200.0,10.9308,10.9308,10.9153,10.9153,76200.0
2009-12-31 13:10:00,14.07,14.08,14.05,14.05,187000.0,10.9076,10.9153,10.8921,10.8921,187000.0
2009-12-31 13:20:00,14.06,14.06,14.05,14.06,31800.0,10.8998,10.8998,10.8921,10.8998,31800.0
2009-12-31 13:30:00,14.05,14.06,14.05,14.05,77400.0,10.8921,10.8998,10.8921,10.8921,77400.0
2009-12-31 13:40:00,14.05,14.06,14.03,14.03,93900.0,10.8921,10.8998,10.8766,10.8766,93900.0
2009-12-31 13:50:00,14.04,14.04,14.02,14.02,59700.0,10.8843,10.8843,10.8688,10.8688,59700.0
2009-12-31 14:00:00,14.02,14.05,14.02,14.05,171300.0,10.8688,10.8921,10.8688,10.8921,171300.0
2009-12-31 14:10:00,14.05,14.08,14.04,14.06,221800.0,10.8921,10.9153,10.8843,10.8998,221800.0
2009-12-31 14:20:00,14.06,14.06,14.04,14.04,58000.0,10.8998,10.8998,10.8843,10.8843,58000.0
2009-12-31 14:30:00,14.04,14.05,14.04,14.04,43500.0,10.8843,10.8921,10.8843,10.8843,43500.0
2009-12-31 14:40:00,14.04,14.05,14.04,14.05,48600.0,10.8843,10.8921,10.8843,10.8921,48600.0
2009-12-31 14:50:00,14.05,14.05,14.04,14.04,52200.0,10.8921,10.8921,10.8843,10.8843,52200.0
2009-12-31 15:00:00,14.04,14.05,14.04,14.05,75300.0,10.8843,10.8921,10.8843,10.8921,75300.0
2009-12-31 15:10:00,14.05,14.05,14.03,14.03,113200.0,10.8921,10.8921,10.8766,10.8766,113200.0
2009-12-31 15:20:00,14.03,14.04,14.0,14.0,184300.0,10.8766,10.8843,10.8533,10.8533,184300.0
2009-12-31 15:30:00,14.0,14.01,13.97,13.97,281000.0,10.8533,10.8611,10.8301,10.8301,281000.0
2009-12-31 15:40:00,13.98,13.98,13.93,13.97,449600.0,10.8378,10.8378,10.7991,10.8301,449600.0
2009-12-31 15:50:00,13.97,13.99,13.92,13.93,1338000.0,10.8301,10.8456,10.7913,10.7991,1338000.0
2010-01-04 09:30:00,14.08,14.4,14.03,14.39,1383000.0,10.9153,11.1634,10.8766,11.1557,1383000.0
2010-01-04 09:40:00,14.39,14.43,14.35,14.4,933100.0,11.1557,11.1867,11.1247,11.1634,933100.0
2010-01-04 09:50:00,14.4,14.4,14.29,14.39,767000.0,11.1634,11.1634,11.0781,11.1557,767000.0
2010-01-04 10:00:00,14.39,14.4,14.3,14.36,377300.0,11.1557,11.1634,11.0859,11.1324,377300.0
2010-01-04 10:10:00,14.36,14.36,14.29,14.29,229200.0,11.1324,11.1324,11.0781,11.0781,229200.0
2010-01-04 10:20:00,14.3,14.35,14.29,14.33,451800.0,11.0859,11.1247,11.0781,11.1091,451800.0
2010-01-04 10:30:00,14.34,14.39,14.34,14.39,578100.0,11.1169,11.1557,11.1169,11.1557,578100.0
2010-01-04 10:40:00,14.39,14.46,14.38,14.46,820900.0,11.1557,11.2099,11.1479,11.2099,820900.0
2010-01-04 10:50:00,14.46,14.5,14.45,14.47,927700.0,11.2099,11.2409,11.2022,11.2177,927700.0
2010-01-04 11:00:00,14.47,14.49,14.46,14.46,199300.0,11.2177,11.2332,11.2099,11.2099,199300.0
2010-01-04 11:10:00,14.47,14.48,14.45,14.48,460100.0,11.2177,11.2254,11.2022,11.2254,460100.0
2010-01-04 11:20:00,14.48,14.55,14.48,14.55,809600.0,11.2254,11.2797,11.2254,11.2797,809600.0
2010-01-04 11:30:00,14.55,14.56,14.53,14.56,850300.0,11.2797,11.2875,11.2642,11.2875,850300.0
2010-01-04 11:40:00,14.55,14.57,14.54,14.55,306500.0,11.2797,11.2952,11.2719,11.2797,306500.0
2010-01-04 11:50:00,14.54,14.54,14.49,14.5,194800.0,11.2719,11.2719,11.2332,11.2409,194800.0
2010-01-04 12:00:00,14.5,14.5,14.46,14.49,435000.0,11.2409,11.2409,11.2099,11.2332,435000.0
2010-01-04 12:10:00,14.48,14.49,14.42,14.42,373300.0,11.2254,11.2332,11.1789,11.1789,373300.0
2010-01-04 12:20:00,14.42,14.43,14.38,14.4,326300.0,11.1789,11.1867,11.1479,11.1634,326300.0
2010-01-04 12:30:00,14.4,14.4,14.38,14.38,210500.0,11.1634,11.1634,11.1479,11.1479,210500.0
2010-01-04 12:40:00,14.39,14.42,14.38,14.41,175200.0,11.1557,11.1789,11.1479,11.1712,175200.0
2010-01-04 12:50:00,14.42,14.42,14.39,14.4,188500.0,11.1789,11.1789,11.1557,11.1634,188500.0
2010-01-04 13:00:00,14.4,14.41,14.36,14.37,156100.0,11.1634,11.1712,11.1324,11.1402,156100.0
2010-01-04 13:10:00,14.37,14.37,14.36,14.37,61600.0,11.1402,11.1402,11.1324,11.1402,61600.0
2010-01-04 13:20:00,14.37,14.4,14.36,14.39,480000.0,11.1402,11.1634,11.1324,11.1557,480000.0
2010-01-04 13:30:00,14.38,14.43,14.38,14.42,537100.0,11.1479,11.1867,11.1479,11.1789,537100.0
2010-01-04 13:40:00,14.42,14.45,14.39,14.39,373400.0,11.1789,11.2022,11.1557,11.1557,373400.0
2010-01-04 13:50:00,14.39,14.4,14.33,14.34,491300.0,11.1557,11.1634,11.1091,11.1169,491300.0
2010-01-04 14:00:00,14.34,14.34,14.31,14.34,236900.0,11.1169,11.1169,11.0936,11.1169,236900.0
2010-01-04 14:10:00,14.34,14.36,14.32,14.34,265000.0,11.1169,11.1324,11.1014,11.1169,265000.0
2010-01-04 14:20:00,14.34,14.35,14.33,14.34,101800.0,11.1169,11.1247,11.1091,11.1169,101800.0
2010-01-04 14:30:00,14.35,14.38,14.34,14.35,223600.0,11.1247,11.1479,11.1169,11.1247,223600.0
2010-01-04 14:40:00,14.35,14.39,14.35,14.37,510900.0,11.1247,11.1557,11.1247,11.1402,510900.0
2010-01-04 14:50:00,14.38,14.38,14.34,14.35,217200.0,11.1479,11.1479,11.1169,11.1247,217200.0
2010-01-04 15:00:00,14.34,14.37,14.34,14.36,114500.0,11.1169,11.1402,11.1169,11.1324,114500.0
2010-01-04 15:10:00,14.36,14.37,14.34,14.34,301400.0,11.1324,11.1402,11.1169,11.1169,301400.0
2010-01-04 15:20:00,14.34,14.35,14.3,14.3,167900.0,11.1169,11.1247,11.0859,11.0859,167900.0
2010-01-04 15:30:00,14.3,14.33,14.3,14.31,298900.0,11.0859,11.1091,11.0859,11.0936,298900.0
2010-01-04 15:40:00,14.31,14.31,14.27,14.28,463500.0,11.0936,11.0936,11.0626,11.0704,463500.0
2010-01-04 15:50:00,14.27,14.31,14.27,14.3,1235800.0,11.0626,11.0936,11.0626,11.0859,1235800.0
2010-01-05 09:30:00,14.23,14.28,14.14,14.16,716100.0,11.0316,11.0704,10.9619,10.9774,716100.0
2010-01-05 09:40:00,14.16,14.2,14.12,14.2,330400.0,10.9774,11.0084,10.9463,11.0084,330400.0
2010-01-05 09:50:00,14.2,14.27,14.19,14.23,511700.0,11.0084,11.0626,11.0006,11.0316,511700.0
2010-01-05 10:00:00,14.22,14.26,14.21,14.23,736200.0,11.0239,11.0549,11.0161,11.0316,736200.0
2010-01-05 10:10:00,14.24,14.34,14.23,14.3,733100.0,11.0394,11.1169,11.0316,11.0859,733100.0
2010-01-05 10:20:00,14.3,14.38,14.3,14.31,504100.0,11.0859,11.1479,11.0859,11.0936,504100.0
2010-01-05 10:30:00,14.32,14.34,14.29,14.31,516300.0,11.1014,11.1169,11.0781,11.0936,516300.0
2010-01-05 10:40:00,14.31,14.32,14.26,14.29,459300.0,11.0936,11.1014,11.0549,11.0781,459300.0
2010-01-05 10:50:00,14.29,14.29,14.22,14.23,335300.0,11.0781,11.0781,11.0239,11.0316,335300.0
2010-01-05 11:00:00,14.22,14.27,14.22,14.25,268500.0,11.0239,11.0626,11.0239,11.0471,268500.0
2010-01-05 11:10:00,14.24,14.24,14.15,14.17,567600.0,11.0394,11.0394,10.9696,10.9851,567600.0
2010-01-05 11:20:00,14.16,14.2,14.14,14.2,443100.0,10.9774,11.0084,10.9619,11.0084,443100.0
2010-01-05 11:30:00,14.2,14.2,14.17,14.18,138900.0,11.0084,11.0084,10.9851,10.9929,138900.0
2010-01-05 11:40:00,14.18,14.19,14.16,14.19,163200.0,10.9929,11.0006,10.9774,11.0006,163200.0
2010-01-05 11:50:00,14.18,14.19,14.14,14.16,286500.0,10.9929,11.0006,10.9619,10.9774,286500.0
2010-01-05 12:00:00,14.16,14.17,14.15,14.17,126100.0,10.9774,10.9851,10.9696,10.9851,126100.0
2010-01-05 12:10:00,14.16,14.17,14.16,14.16,57100.0,10.9774,10.9851,10.9774,10.9774,57100.0
2010-01-05 12:20:00,14.16,14.17,14.14,14.15,105800.0,10.9774,10.9851,10.9619,10.9696,105800.0
2010-01-05 12:30:00,14.16,14.16,14.1,14.15,637300.0,10.9774,10.9774,10.9308,10.9696,637300.0
2010-01-05 12:40:00,14.15,14.15,14.1,14.13,606600.0,10.9696,10.9696,10.9308,10.9541,606600.0
2010-01-05 12:50:00,14.12,14.14,14.12,14.13,111900.0,10.9463,10.9619,10.9463,10.9541,111900.0
2010-01-05 13:00:00,14.13,14.14,14.08,14.1,337500.0,10.9541,10.9619,10.9153,10.9308,337500.0
2010-01-05 13:10:00,14.09,14.11,14.08,14.09,413200.0,10.9231,10.9386,10.9153,10.9231,413200.0
2010-01-05 13:20:00,14.1,14.1,14.04,14.08,604100.0,10.9308,10.9308,10.8843,10.9153,604100.0
2010-01-05 13:30:00,14.08,14.08,14.06,14.07,150500.0,10.9153,10.9153,10.8998,10.9076,150500.0
2010-01-05 13:40:00,14.07,14.12,14.07,14.11,230900.0,10.9076,10.9463,10.9076,10.9386,230900.0
2010-01-05 13:50:00,14.12,14.12,14.1,14.12,223200.0,10.9463,10.9463,10.9308,10.9463,223200.0
2010-01-05 14:00:00,14.11,14.14,14.1,14.1,331500.0,10.9386,10.9619,10.9308,10.9308,331500.0
2010-01-05 14:10:00,14.1,14.12,14.07,14.07,562400.0,10.9308,10.9463,10.9076,10.9076,562400.0
2010-01-05 14:20:00,14.07,14.08,14.06,14.07,245200.0,10.9076,10.9153,10.8998,10.9076,245200.0
2010-01-05 14:30:00,14.07,14.1,14.07,14.1,391000.0,10.9076,10.9308,10.9076,10.9308,391000.0
2010-01-05 14:40:00,14.1,14.12,14.09,14.12,102200.0,10.9308,10.9463,10.9231,10.9463,102200.0
2010-01-05 14:50:00,14.12,14.14,14.11,14.14,209400.0,10.9463,10.9619,10.9386,10.9619,209400.0
2010-01-05 15:00:00,14.14,14.15,14.12,14.14,252500.0,10.9619,10.9696,10.9463,10.9619,252500.0
2010-01-05 15:10:00,14.15,14.16,14.14,14.15,208100.0,10.9696,10.9774,10.9619,10.9696,208100.0
2010-01-05 15:20:00,14.15,14.17,14.14,14.14,365400.0,10.9696,10.9851,10.9619,10.9619,365400.0
2010-01-05 15:30:00,14.14,14.17,14.14,14.16,216300.0,10.9619,10.9851,10.9619,10.9774,216300.0
2010-01-05 15:40:00,14.16,14.2,14.16,14.2,465600.0,10.9774,11.0084,10.9774,11.0084,465600.0
2010-01-05 15:50:00,14.2,14.21,14.18,14.19,943700.0,11.0084,11.0161,10.9929,11.0006,943700.0
2010-01-06 09:30:00,14.2,14.29,14.13,14.27,739000.0,11.0084,11.0781,10.9541,11.0626,739000.0
2010-01-06 09:40:00,14.26,14.33,14.24,14.28,383800.0,11.0549,11.1091,11.0394,11.0704,383800.0
2010-01-06 09:50:00,14.28,14.31,14.23,14.28,545200.0,11.0704,11.0936,11.0316,11.0704,545200.0
2010-01-06 10:00:00,14.28,14.36,14.27,14.36,641200.0,11.0704,11.1324,11.0626,11.1324,641200.0
2010-01-06 10:10:00,14.35,14.38,14.31,14.36,341400.0,11.1247,11.1479,11.0936,11.1324,341400.0
2010-01-06 10:20:00,14.36,14.37,14.3,14.33,349300.0,11.1324,11.1402,11.0859,11.1091,349300.0
2010-01-06 10:30:00,14.32,14.32,14.27,14.27,194500.0,11.1014,11.1014,11.0626,11.0626,194500.0
2010-01-06 10:40:00,14.28,14.31,14.26,14.31,220200.0,11.0704,11.0936,11.0549,11.0936,220200.0
2010-01-06 10:50:00,14.3,14.32,14.3,14.32,144000.0,11.0859,11.1014,11.0859,11.1014,144000.0
2010-01-06 11:00:00,14.31,14.33,14.31,14.32,67700.0,11.0936,11.1091,11.0936,11.1014,67700.0
2010-01-06 11:10:00,14.32,14.37,14.32,14.36,210200.0,11.1014,11.1402,11.1014,11.1324,210200.0
2010-01-06 11:20:00,14.37,14.4,14.34,14.36,245600.0,11.1402,11.1634,11.1169,11.1324,245600.0
2010-01-06 11:30:00,14.36,14.36,14.35,14.36,82000.0,11.1324,11.1324,11.1247,11.1324,82000.0
2010-01-06 11:40:00,14.36,14.36,14.32,14.33,160700.0,11.1324,11.1324,11.1014,11.1091,160700.0
2010-01-06 11:50:00,14.33,14.33,14.27,14.28,466800.0,11.1091,11.1091,11.0626,11.0704,466800.0
2010-01-06 12:00:00,14.28,14.28,14.25,14.26,261400.0,11.0704,11.0704,11.0471,11.0549,261400.0
2010-01-06 12:10:00,14.26,14.27,14.21,14.27,353600.0,11.0549,11.0626,11.0161,11.0626,353600.0
2010-01-06 12:20:00,14.27,14.27,14.21,14.22,201600.0,11.0626,11.0626,11.0161,11.0239,201600.0
2010-01-06 12:30:00,14.22,14.25,14.21,14.25,194700.0,11.0239,11.0471,11.0161,11.0471,194700.0
2010-01-06 12:40:00,14.25,14.28,14.24,14.28,148200.0,11.0471,11.0704,11.0394,11.0704,148200.0
2010-01-06 12:50:00,14.27,14.28,14.26,14.26,165700.0,11.0626,11.0704,11.0549,11.0549,165700.0
2010-01-06 13:00:00,14.26,14.27,14.21,14.22,320100.0,11.0549,11.0626,11.0161,11.0239,320100.0
2010-01-06 13:10:00,14.22,14.27,14.21,14.25,395400.0,11.0239,11.0626,11.0161,11.0471,395400.0
2010-01-06 13:20:00,14.25,14.26,14.24,14.24,154200.0,11.0471,11.0549,11.0394,11.0394,154200.0
2010-01-06 13:30:00,14.25,14.25,14.19,14.19,184300.0,11.0471,11.0471,11.0006,11.0006,184300.0
2010-01-06 13:40:00,14.19,14.2,14.16,14.17,191700.0,11.0006,11.0084,10.9774,10.9851,191700.0
2010-01-06 13:50:00,14.17,14.17,14.13,14.15,302800.0,10.9851,10.9851,10.9541,10.9696,302800.0
2010-01-06 14:00:00,14.15,14.18,14.14,14.18,162500.0,10.9696,10.9929,10.9619,10.9929,162500.0
2010-01-06 14:10:00,14.18,14.21,14.17,14.19,302200.0,10.9929,11.0161,10.9851,11.0006,302200.0
2010-01-06 14:20:00,14.18,14.19,14.16,14.18,178100.0,10.9929,11.0006,10.9774,10.9929,178100.0
2010-01-06 14:30:00,14.18,14.26,14.17,14.22,503900.0,10.9929,11.0549,10.9851,11.0239,503900.0
2010-01-06 14:40:00,14.22,14.23,14.2,14.22,359300.0,11.0239,11.0316,11.0084,11.0239,359300.0
2010-01-06 14:50:00,14.22,14.22,14.21,14.22,34700.0,11.0239,11.0239,11.0161,11.0239,34700.0
2010-01-06 15:00:00,14.22,14.22,14.14,14.15,462000.0,11.0239,11.0239,10.9619,10.9696,462000.0
2010-01-06 15:10:00,14.14,14.16,14.12,14.15,462400.0,10.9619,10.9774,10.9463,10.9696,462400.0
2010-01-06 15:20:00,14.15,14.17,14.13,14.17,263600.0,10.9696,10.9851,10.9541,10.9851,263600.0
2010-01-06 15:30:00,14.17,14.18,14.15,14.15,251500.0,10.9851,10.9929,10.9696,10.9696,251500.0
2010-01-06 15:40:00,14.15,14.16,14.1,14.1,456500.0,10.9696,10.9774,10.9308,10.9308,456500.0
2010-01-06 15:50:00,14.11,14.15,14.1,14.15,1282300.0,10.9386,10.9696,10.9308,10.9696,1282300.0
2010-01-07 09:30:00,14.14,14.2,14.1,14.2,478000.0,10.9619,11.0084,10.9308,11.0084,478000.0
2010-01-07 09:40:00,14.19,14.21,14.1,14.1,284100.0,11.0006,11.0161,10.9308,10.9308,284100.0
2010-01-07 09:50:00,14.11,14.11,13.96,14.0,899200.0,10.9386,10.9386,10.8223,10.8533,899200.0
2010-01-07 10:00:00,14.0,14.09,13.97,14.07,356200.0,10.8533,10.9231,10.8301,10.9076,356200.0
2010-01-07 10:10:00,14.08,14.09,14.02,14.02,247100.0,10.9153,10.9231,10.8688,10.8688,247100.0
2010-01-07 10:20:00,14.02,14.07,14.0,14.05,335200.0,10.8688,10.9076,10.8533,10.8921,335200.0
2010-01-07 10:30:00,14.04,14.07,14.03,14.04,298500.0,10.8843,10.9076,10.8766,10.8843,298500.0
2010-01-07 10:40:00,14.03,14.13,14.03,14.13,637000.0,10.8766,10.9541,10.8766,10.9541,637000.0
2010-01-07 10:50:00,14.13,14.15,14.09,14.14,665600.0,10.9541,10.9696,10.9231,10.9619,665600.0
2010-01-07 11:00:00,14.14,14.18,14.13,14.15,488300.0,10.9619,10.9929,10.9541,10.9696,488300.0
2010-01-07 11:10:00,14.15,14.2,14.14,14.19,352600.0,10.9696,11.0084,10.9619,11.0006,352600.0
2010-01-07 11:20:00,14.19,14.21,14.17,14.19,274200.0,11.0006,11.0161,10.9851,11.0006,274200.0
2010-01-07 11:30:00,14.17,14.18,14.12,14.13,520500.0,10.9851,10.9929,10.9463,10.9541,520500.0
2010-01-07 11:40:00,14.14,14.15,14.09,14.09,663100.0,10.9619,10.9696,10.9231,10.9231,663100.0
2010-01-07 11:50:00,14.09,14.1,14.06,14.08,385900.0,10.9231,10.9308,10.8998,10.9153,385900.0
2010-01-07 12:00:00,14.08,14.09,14.06,14.06,231500.0,10.9153,10.9231,10.8998,10.8998,231500.0
2010-01-07 12:10:00,14.06,14.07,14.04,14.05,382400.0,10.8998,10.9076,10.8843,10.8921,382400.0
2010-01-07 12:20:00,14.05,14.05,14.0,14.02,681400.0,10.8921,10.8921,10.8533,10.8688,681400.0
2010-01-07 12:30:00,14.02,14.03,13.99,14.01,548100.0,10.8688,10.8766,10.8456,10.8611,548100.0
2010-01-07 12:40:00,14.01,14.01,13.99,13.99,214900.0,10.8611,10.8611,10.8456,10.8456,214900.0
2010-01-07 12:50:00,13.99,14.0,13.99,13.99,115100.0,10.8456,10.8533,10.8456,10.8456,115100.0
2010-01-07 13:00:00,14.0,14.01,13.98,13.99,202700.0,10.8533,10.8611,10.8378,10.8456,202700.0
2010-01-07 13:10:00,13.99,14.0,13.97,13.98,495200.0,10.8456,10.8533,10.8301,10.8378,495200.0
2010-01-07 13:20:00,13.99,14.02,13.98,14.01,607300.0,10.8456,10.8688,10.8378,10.8611,607300.0
2010-01-07 13:30:00,14.01,14.05,13.99,14.02,1156700.0,10.8611,10.8921,10.8456,10.8688,1156700.0
2010-01-07 13:40:00,14.02,14.04,14.01,14.02,360000.0,10.8688,10.8843,10.8611,10.8688,360000.0
2010-01-07 13:50:00,14.02,14.03,13.99,14.0,375200.0,10.8688,10.8766,10.8456,10.8533,375200.0
2010-01-07 14:00:00,14.01,14.01,13.98,14.01,403500.0,10.8611,10.8611,10.8378,10.8611,403500.0
2010-01-07 14:10:00,14.01,14.02,14.0,14.02,246400.0,10.8611,10.8688,10.8533,10.8688,246400.0
2010-01-07 14:20:00,14.01,14.03,13.99,14.01,535100.0,10.8611,10.8766,10.8456,10.8611,535100.0
2010-01-07 14:30:00,14.01,14.01,13.99,14.0,524000.0,10.8611,10.8611,10.8456,10.8533,524000.0
2010-01-07 14:40:00,14.0,14.0,13.99,14.0,459700.0,10.8533,10.8533,10.8456,10.8533,459700.0
2010-01-07 14:50:00,14.0,14.0,13.99,14.0,202900.0,10.8533,10.8533,10.8456,10.8533,202900.0
2010-01-07 15:00:00,14.0,14.0,13.97,13.99,341500.0,10.8533,10.8533,10.8301,10.8456,341500.0
2010-01-07 15:10:00,14.0,14.01,13.99,14.01,1098200.0,10.8533,10.8611,10.8456,10.8611,1098200.0
2010-01-07 15:20:00,14.01,14.02,14.0,14.01,2215400.0,10.8611,10.8688,10.8533,10.8611,2215400.0
2010-01-07 15:30:00,14.01,14.03,14.0,14.03,254100.0,10.8611,10.8766,10.8533,10.8766,254100.0
2010-01-07 15:40:00,14.02,14.04,14.01,14.02,475600.0,10.8688,10.8843,10.8611,10.8688,475600.0
2010-01-07 15:50:00,14.01,14.02,14.0,14.01,706300.0,10.8611,10.8688,10.8533,10.8611,706300.0
2010-01-08 09:30:00,14.23,14.28,14.16,14.17,1104800.0,11.0316,11.0704,10.9774,10.9851,1104800.0
2010-01-08 09:40:00,14.16,14.23,14.14,14.22,876100.0,10.9774,11.0316,10.9619,11.0239,876100.0
2010-01-08 09:50:00,14.22,14.23,14.15,14.19,1512300.0,11.0239,11.0316,10.9696,11.0006,1512300.0
2010-01-08 10:00:00,14.19,14.21,14.14,14.18,2950700.0,11.0006,11.0161,10.9619,10.9929,2950700.0
2010-01-08 10:10:00,14.18,14.22,14.16,14.18,2460200.0,10.9929,11.0239,10.9774,10.9929,2460200.0
2010-01-08 10:20:00,14.18,14.21,14.17,14.18,645800.0,10.9929,11.0161,10.9851,10.9929,645800.0
2010-01-08 10:30:00,14.19,14.19,14.15,14.16,583200.0,11.0006,11.0006,10.9696,10.9774,583200.0
2010-01-08 10:40:00,14.16,14.18,14.11,14.14,705000.0,10.9774,10.9929,10.9386,10.9619,705000.0
2010-01-08 10:50:00,14.14,14.19,14.13,14.18,588300.0,10.9619,11.0006,10.9541,10.9929,588300.0
2010-01-08 11:00:00,14.18,14.19,14.15,14.15,403000.0,10.9929,11.0006,10.9696,10.9696,403000.0
2010-01-08 11:10:00,14.16,14.18,14.16,14.17,283400.0,10.9774,10.9929,10.9774,10.9851,283400.0
2010-01-08 11:20:00,14.18,14.18,14.16,14.17,252700.0,10.9929,10.9929,10.9774,10.9851,252700.0
2010-01-08 11:30:00,14.17,14.18,14.16,14.16,440300.0,10.9851,10.9929,10.9774,10.9774,440300.0
2010-01-08 11:40:00,14.16,14.18,14.16,14.18,165800.0,10.9774,10.9929,10.9774,10.9929,165800.0
2010-01-08 11:50:00,14.18,14.19,14.17,14.17,379800.0,10.9929,11.0006,10.9851,10.9851,379800.0
2010-01-08 12:00:00,14.18,14.18,14.16,14.18,329800.0,10.9929,10.9929,10.9774,10.9929,329800.0
2010-01-08 12:10:00,14.18,14.18,14.17,14.18,136200.0,10.9929,10.9929,10.9851,10.9929,136200.0
2010-01-08 12:20:00,14.17,14.2,14.17,14.2,315200.0,10.9851,11.0084,10.9851,11.0084,315200.0
2010-01-08 12:30:00,14.2,14.22,14.18,14.18,761900.0,11.0084,11.0239,10.9929,10.9929,761900.0
2010-01-08 12:40:00,14.17,14.2,14.17,14.18,486100.0,10.9851,11.0084,10.9851,10.9929,486100.0
2010-01-08 12:50:00,14.18,14.22,14.17,14.22,1034300.0,10.9929,11.0239,10.9851,11.0239,1034300.0
2010-01-08 13:00:00,14.22,14.23,14.2,14.22,1495400.0,11.0239,11.0316,11.0084,11.0239,1495400.0
2010-01-08 13:10:00,14.22,14.22,14.2,14.2,1274900.0,11.0239,11.0239,11.0084,11.0084,1274900.0
2010-01-08 13:20:00,14.2,14.23,14.2,14.21,1077100.0,11.0084,11.0316,11.0084,11.0161,1077100.0
2010-01-08 13:30:00,14.22,14.25,14.2,14.24,1456700.0,11.0239,11.0471,11.0084,11.0394,1456700.0
2010-01-08 13:40:00,14.24,14.28,14.23,14.28,1222900.0,11.0394,11.0704,11.0316,11.0704,1222900.0
2010-01-08 13:50:00,14.28,14.35,14.26,14.34,2133000.0,11.0704,11.1247,11.0549,11.1169,2133000.0
2010-01-08 14:00:00,14.34,14.38,14.31,14.37,1160700.0,11.1169,11.1479,11.0936,11.1402,1160700.0
2010-01-08 14:10:00,14.37,14.41,14.34,14.37,1361500.0,11.1402,11.1712,11.1169,11.1402,1361500.0
2010-01-08 14:20:00,14.36,14.4,14.36,14.4,765800.0,11.1324,11.1634,11.1324,11.1634,765800.0
2010-01-08 14:30:00,14.4,14.47,14.39,14.47,1043500.0,11.1634,11.2177,11.1557,11.2177,1043500.0
2010-01-08 14:40:00,14.47,14.55,14.44,14.53,1425600.0,11.2177,11.2797,11.1944,11.2642,1425600.0
2010-01-08 14:50:00,14.53,14.55,14.46,14.49,1015400.0,11.2642,11.2797,11.2099,11.2332,1015400.0
2010-01-08 15:00:00,14.49,14.5,14.43,14.5,792700.0,11.2332,11.2409,11.1867,11.2409,792700.0
2010-01-08 15:10:00,14.5,14.51,14.47,14.51,730200.0,11.2409,11.2487,11.2177,11.2487,730200.0
2010-01-08 15:20:00,14.5,14.51,14.48,14.51,458100.0,11.2409,11.2487,11.2254,11.2487,458100.0
2010-01-08 15:30:00,14.5,14.54,14.47,14.54,1183700.0,11.2409,11.2719,11.2177,11.2719,1183700.0
2010-01-08 15:40:00,14.54,14.59,14.51,14.51,1370800.0,11.2719,11.3107,11.2487,11.2487,1370800.0
2010-01-08 15:50:00,14.51,14.56,14.49,14.56,2912100.0,11.2487,11.2875,11.2332,11.2875,2912100.0
2010-01-11 09:30:00,14.84,14.94,14.74,14.78,2959700.0,11.5045,11.582,11.427,11.458,2959700.0
2010-01-11 09:40:00,14.77,14.82,14.72,14.81,2062300.0,11.4503,11.489,11.4115,11.4813,2062300.0
2010-01-11 09:50:00,14.81,14.88,14.76,14.76,1483200.0,11.4813,11.5355,11.4425,11.4425,1483200.0
2010-01-11 10:00:00,14.76,14.84,14.7,14.7,1359700.0,11.4425,11.5045,11.396,11.396,1359700.0
2010-01-11 10:10:00,14.7,14.71,14.62,14.67,1879000.0,11.396,11.4037,11.334,11.3727,1879000.0
2010-01-11 10:20:00,14.68,14.75,14.67,14.74,913600.0,11.3805,11.4347,11.3727,11.427,913600.0
2010-01-11 10:30:00,14.74,14.78,14.69,14.77,837200.0,11.427,11.458,11.3882,11.4503,837200.0
2010-01-11 10:40:00,14.76,14.77,14.67,14.69,1017100.0,11.4425,11.4503,11.3727,11.3882,1017100.0
2010-01-11 10:50:00,14.69,14.7,14.58,14.58,1135100.0,11.3882,11.396,11.303,11.303,1135100.0
2010-01-11 11:00:00,14.58,14.6,14.5,14.52,737600.0,11.303,11.3185,11.2409,11.2564,737600.0
2010-01-11 11:10:00,14.51,14.54,14.45,14.53,876000.0,11.2487,11.2719,11.2022,11.2642,876000.0
2010-01-11 11:20:00,14.54,14.6,14.51,14.58,1035600.0,11.2719,11.3185,11.2487,11.303,1035600.0
2010-01-11 11:30:00,14.57,14.65,14.57,14.61,851800.0,11.2952,11.3572,11.2952,11.3262,851800.0
2010-01-11 11:40:00,14.61,14.62,14.58,14.62,392300.0,11.3262,11.334,11.303,11.334,392300.0
2010-01-11 11:50:00,14.62,14.65,14.6,14.65,611500.0,11.334,11.3572,11.3185,11.3572,611500.0
2010-01-11 12:00:00,14.64,14.73,14.64,14.72,841700.0,11.3495,11.4192,11.3495,11.4115,841700.0
2010-01-11 12:10:00,14.72,14.8,14.72,14.77,649100.0,11.4115,11.4735,11.4115,11.4503,649100.0
2010-01-11 12:20:00,14.77,14.8,14.75,14.8,400600.0,11.4503,11.4735,11.4347,11.4735,400600.0
2010-01-11 12:30:00,14.8,14.81,14.76,14.77,409700.0,11.4735,11.4813,11.4425,11.4503,409700.0
2010-01-11 12:40:00,14.77,14.78,14.71,14.71,461100.0,11.4503,11.458,11.4037,11.4037,461100.0
2010-01-11 12:50:00,14.71,14.75,14.7,14.73,456700.0,11.4037,11.4347,11.396,11.4192,456700.0
2010-01-11 13:00:00,14.73,14.75,14.69,14.72,619700.0,11.4192,11.4347,11.3882,11.4115,619700.0
2010-01-11 13:10:00,14.73,14.74,14.71,14.74,132500.0,11.4192,11.427,11.4037,11.427,132500.0
2010-01-11 13:20:00,14.74,14.75,14.71,14.72,294200.0,11.427,11.4347,11.4037,11.4115,294200.0
2010-01-11 13:30:00,14.72,14.75,14.71,14.73,384200.0,11.4115,11.4347,11.4037,11.4192,384200.0
2010-01-11 13:40:00,14.73,14.75,14.72,14.73,139700.0,11.4192,11.4347,11.4115,11.4192,139700.0
2010-01-11 13:50:00,14.73,14.76,14.71,14.73,436600.0,11.4192,11.4425,11.4037,11.4192,436600.0
2010-01-11 14:00:00,14.73,14.77,14.71,14.74,434200.0,11.4192,11.4503,11.4037,11.427,434200.0
2010-01-11 14:10:00,14.74,14.79,14.74,14.79,535300.0,11.427,11.4658,11.427,11.4658,535300.0
2010-01-11 14:20:00,14.79,14.85,14.77,14.84,1100100.0,11.4658,11.5123,11.4503,11.5045,1100100.0
2010-01-11 14:30:00,14.83,14.86,14.81,14.84,616000.0,11.4968,11.52,11.4813,11.5045,616000.0
2010-01-11 14:40:00,14.85,14.85,14.81,14.81,409600.0,11.5123,11.5123,11.4813,11.4813,409600.0
2010-01-11 14:50:00,14.82,14.84,14.8,14.83,463300.0,11.489,11.5045,11.4735,11.4968,463300.0
2010-01-11 15:00:00,14.83,14.91,14.83,14.91,1002700.0,11.4968,11.5588,11.4968,11.5588,1002700.0
2010-01-11 15:10:00,14.9,14.91,14.81,14.86,1198700.0,11.551,11.5588,11.4813,11.52,1198700.0
2010-01-11 15:20:00,14.85,14.86,14.83,14.83,232000.0,11.5123,11.52,11.4968,11.4968,232000.0
2010-01-11 15:30:00,14.83,14.89,14.83,14.88,1006800.0,11.4968,11.5433,11.4968,11.5355,1006800.0
2010-01-11 15:40:00,14.89,14.9,14.88,14.89,472500.0,11.5433,11.551,11.5355,11.5433,472500.0
2010-01-11 15:50:00,14.89,14.91,14.86,14.87,1542500.0,11.5433,11.5588,11.52,11.5278,1542500.0
2010-01-12 09:30:00,14.75,14.77,14.5,14.53,2190300.0,11.4347,11.4503,11.2409,11.2642,2190300.0
2010-01-12 09:40:00,14.53,14.54,14.38,14.49,2117000.0,11.2642,11.2719,11.1479,11.2332,2117000.0
2010-01-12 09:50:00,14.49,14.59,14.49,14.52,1471600.0,11.2332,11.3107,11.2332,11.2564,1471600.0
2010-01-12 10:00:00,14.52,14.55,14.45,14.46,1232600.0,11.2564,11.2797,11.2022,11.2099,1232600.0
2010-01-12 10:10:00,14.45,14.5,14.44,14.49,1277100.0,11.2022,11.2409,11.1944,11.2332,1277100.0
2010-01-12 10:20:00,14.49,14.5,14.36,14.37,1322000.0,11.2332,11.2409,11.1324,11.1402,1322000.0
2010-01-12 10:30:00,14.38,14.42,14.31,14.31,1847900.0,11.1479,11.1789,11.0936,11.0936,1847900.0
2010-01-12 10:40:00,14.31,14.36,14.28,14.32,1692200.0,11.0936,11.1324,11.0704,11.1014,1692200.0
2010-01-12 10:50:00,14.33,14.37,14.31,14.31,960200.0,11.1091,11.1402,11.0936,11.0936,960200.0
2010-01-12 11:00:00,14.31,14.32,14.26,14.27,678900.0,11.0936,11.1014,11.0549,11.0626,678900.0
2010-01-12 11:10:00,14.27,14.28,14.22,14.26,1560900.0,11.0626,11.0704,11.0239,11.0549,1560900.0
2010-01-12 11:20:00,14.26,14.26,14.19,14.22,677900.0,11.0549,11.0549,11.0006,11.0239,677900.0
2010-01-12 11:30:00,14.22,14.3,14.21,14.21,898900.0,11.0239,11.0859,11.0161,11.0161,898900.0
2010-01-12 11:40:00,14.22,14.22,14.14,14.15,1099900.0,11.0239,11.0239,10.9619,10.9696,1099900.0
2010-01-12 11:50:00,14.15,14.24,14.15,14.21,714500.0,10.9696,11.0394,10.9696,11.0161,714500.0
2010-01-12 12:00:00,14.2,14.21,14.15,14.19,508300.0,11.0084,11.0161,10.9696,11.0006,508300.0
2010-01-12 12:10:00,14.19,14.2,14.15,14.18,329000.0,11.0006,11.0084,10.9696,10.9929,329000.0
2010-01-12 12:20:00,14.17,14.18,14.06,14.09,917200.0,10.9851,10.9929,10.8998,10.9231,917200.0
2010-01-12 12:30:00,14.09,14.12,14.05,14.09,877800.0,10.9231,10.9463,10.8921,10.9231,877800.0
2010-01-12 12:40:00,14.1,14.15,14.09,14.14,601800.0,10.9308,10.9696,10.9231,10.9619,601800.0
2010-01-12 12:50:00,14.13,14.14,14.03,14.03,917900.0,10.9541,10.9619,10.8766,10.8766,917900.0
2010-01-12 13:00:00,14.03,14.11,14.03,14.09,1062900.0,10.8766,10.9386,10.8766,10.9231,1062900.0
2010-01-12 13:10:00,14.09,14.14,14.05,14.05,687200.0,10.9231,10.9619,10.8921,10.8921,687200.0
2010-01-12 13:20:00,14.05,14.08,14.03,14.07,547300.0,10.8921,10.9153,10.8766,10.9076,547300.0
2010-01-12 13:30:00,14.07,14.13,14.07,14.13,712600.0,10.9076,10.9541,10.9076,10.9541,712600.0
2010-01-12 13:40:00,14.12,14.16,14.11,14.12,717000.0,10.9463,10.9774,10.9386,10.9463,717000.0
2010-01-12 13:50:00,14.12,14.13,14.11,14.12,408600.0,10.9463,10.9541,10.9386,10.9463,408600.0
2010-01-12 14:00:00,14.12,14.2,14.12,14.2,557400.0,10.9463,11.0084,10.9463,11.0084,557400.0
2010-01-12 14:10:00,14.19,14.2,14.16,14.17,468800.0,11.0006,11.0084,10.9774,10.9851,468800.0
2010-01-12 14:20:00,14.17,14.18,14.15,14.16,651200.0,10.9851,10.9929,10.9696,10.9774,651200.0
2010-01-12 14:30:00,14.16,14.2,14.13,14.17,1136400.0,10.9774,11.0084,10.9541,10.9851,1136400.0
2010-01-12 14:40:00,14.17,14.18,14.14,14.18,809400.0,10.9851,10.9929,10.9619,10.9929,809400.0
2010-01-12 14:50:00,14.18,14.3,14.17,14.29,781000.0,10.9929,11.0859,10.9851,11.0781,781000.0
2010-01-12 15:00:00,14.29,14.29,14.21,14.21,440900.0,11.0781,11.0781,11.0161,11.0161,440900.0
2010-01-12 15:10:00,14.21,14.22,14.17,14.19,1187400.0,11.0161,11.0239,10.9851,11.0006,1187400.0
2010-01-12 15:20:00,14.19,14.19,14.16,14.18,869300.0,11.0006,11.0006,10.9774,10.9929,869300.0
2010-01-12 15:30:00,14.18,14.21,14.15,14.17,931700.0,10.9929,11.0161,10.9696,10.9851,931700.0
2010-01-12 15:40:00,14.16,14.2,14.16,14.19,758900.0,10.9774,11.0084,10.9774,11.0006,758900.0
2010-01-12 15:50:00,14.19,14.23,14.17,14.2,2469900.0,11.0006,11.0316,10.9851,11.0084,2469900.0
2010-01-13 09:30:00,14.27,14.42,14.23,14.24,1068100.0,11.0626,11.1789,11.0316,11.0394,1068100.0
2010-01-13 09:40:00,14.24,14.24,14.07,14.07,898400.0,11.0394,11.0394,10.9076,10.9076,898400.0
2010-01-13 09:50:00,14.07,14.15,14.07,14.13,461700.0,10.9076,10.9696,10.9076,10.9541,461700.0
2010-01-13 10:00:00,14.13,14.13,14.04,14.05,870000.0,10.9541,10.9541,10.8843,10.8921,870000.0
2010-01-13 10:10:00,14.05,14.07,14.0,14.0,1435700.0,10.8921,10.9076,10.8533,10.8533,1435700.0
2010-01-13 10:20:00,14.0,14.05,13.92,14.05,1547200.0,10.8533,10.8921,10.7913,10.8921,1547200.0
2010-01-13 10:30:00,14.04,14.05,14.01,14.02,1146600.0,10.8843,10.8921,10.8611,10.8688,1146600.0
2010-01-13 10:40:00,14.02,14.03,13.97,13.98,634800.0,10.8688,10.8766,10.8301,10.8378,634800.0
2010-01-13 10:50:00,13.98,14.04,13.98,14.02,381000.0,10.8378,10.8843,10.8378,10.8688,381000.0
2010-01-13 11:00:00,14.02,14.05,14.02,14.05,384800.0,10.8688,10.8921,10.8688,10.8921,384800.0
2010-01-13 11:10:00,14.05,14.05,13.96,13.97,488700.0,10.8921,10.8921,10.8223,10.8301,488700.0
2010-01-13 11:20:00,13.98,14.13,13.96,14.13,944600.0,10.8378,10.9541,10.8223,10.9541,944600.0
2010-01-13 11:30:00,14.13,14.15,14.09,14.09,428700.0,10.9541,10.9696,10.9231,10.9231,428700.0
2010-01-13 11:40:00,14.09,14.09,14.04,14.09,495200.0,10.9231,10.9231,10.8843,10.9231,495200.0
2010-01-13 11:50:00,14.09,14.11,14.06,14.08,343700.0,10.9231,10.9386,10.8998,10.9153,343700.0
2010-01-13 12:00:00,14.07,14.16,14.07,14.15,497300.0,10.9076,10.9774,10.9076,10.9696,497300.0
2010-01-13 12:10:00,14.16,14.16,14.13,14.14,225000.0,10.9774,10.9774,10.9541,10.9619,225000.0
2010-01-13 12:20:00,14.14,14.22,14.13,14.22,268100.0,10.9619,11.0239,10.9541,11.0239,268100.0
2010-01-13 12:30:00,14.22,14.23,14.2,14.22,351400.0,11.0239,11.0316,11.0084,11.0239,351400.0
2010-01-13 12:40:00,14.22,14.24,14.15,14.16,968200.0,11.0239,11.0394,10.9696,10.9774,968200.0
2010-01-13 12:50:00,14.16,14.19,14.13,14.15,432800.0,10.9774,11.0006,10.9541,10.9696,432800.0
2010-01-13 13:00:00,14.16,14.18,14.15,14.15,204600.0,10.9774,10.9929,10.9696,10.9696,204600.0
2010-01-13 13:10:00,14.16,14.17,14.13,14.14,363200.0,10.9774,10.9851,10.9541,10.9619,363200.0
2010-01-13 13:20:00,14.14,14.14,14.11,14.12,201200.0,10.9619,10.9619,10.9386,10.9463,201200.0
2010-01-13 13:30:00,14.13,14.22,14.12,14.2,514800.0,10.9541,11.0239,10.9463,11.0084,514800.0
2010-01-13 13:40:00,14.19,14.2,14.17,14.19,232700.0,11.0006,11.0084,10.9851,11.0006,232700.0
2010-01-13 13:50:00,14.19,14.22,14.16,14.21,405200.0,11.0006,11.0239,10.9774,11.0161,405200.0
2010-01-13 14:00:00,14.21,14.25,14.19,14.19,537900.0,11.0161,11.0471,11.0006,11.0006,537900.0
2010-01-13 14:10:00,14.19,14.21,14.17,14.17,370500.0,11.0006,11.0161,10.9851,10.9851,370500.0
2010-01-13 14:20:00,14.18,14.22,14.16,14.2,292200.0,10.9929,11.0239,10.9774,11.0084,292200.0
2010-01-13 14:30:00,14.2,14.26,14.2,14.26,425400.0,11.0084,11.0549,11.0084,11.0549,425400.0
2010-01-13 14:40:00,14.26,14.28,14.24,14.28,300100.0,11.0549,11.0704,11.0394,11.0704,300100.0
2010-01-13 14:50:00,14.28,14.34,14.27,14.34,445200.0,11.0704,11.1169,11.0626,11.1169,445200.0
2010-01-13 15:00:00,14.34,14.35,14.26,14.27,503000.0,11.1169,11.1247,11.0549,11.0626,503000.0
2010-01-13 15:10:00,14.26,14.27,14.22,14.22,534200.0,11.0549,11.0626,11.0239,11.0239,534200.0
2010-01-13 15:20:00,14.23,14.3,14.22,14.27,683400.0,11.0316,11.0859,11.0239,11.0626,683400.0
2010-01-13 15:30:00,14.26,14.32,14.25,14.3,602000.0,11.0549,11.1014,11.0471,11.0859,602000.0
2010-01-13 15:40:00,14.3,14.32,14.27,14.27,677600.0,11.0859,11.1014,11.0626,11.0626,677600.0
2010-01-13 15:50:00,14.28,14.31,14.25,14.27,2192800.0,11.0704,11.0936,11.0471,11.0626,2192800.0
2010-01-14 09:30:00,14.25,14.27,14.04,14.05,875700.0,11.0471,11.0626,10.8843,10.8921,875700.0
2010-01-14 09:40:00,14.05,14.17,14.02,14.17,1041700.0,10.8921,10.9851,10.8688,10.9851,1041700.0
2010-01-14 09:50:00,14.17,14.21,14.12,14.19,635500.0,10.9851,11.0161,10.9463,11.0006,635500.0
2010-01-14 10:00:00,14.19,14.23,14.17,14.18,595300.0,11.0006,11.0316,10.9851,10.9929,595300.0
2010-01-14 10:10:00,14.18,14.21,14.1,14.12,966900.0,10.9929,11.0161,10.9308,10.9463,966900.0
2010-01-14 10:20:00,14.12,14.13,14.09,14.09,770200.0,10.9463,10.9541,10.9231,10.9231,770200.0
2010-01-14 10:30:00,14.1,14.15,14.09,14.13,512400.0,10.9308,10.9696,10.9231,10.9541,512400.0
2010-01-14 10:40:00,14.14,14.15,14.07,14.11,1008800.0,10.9619,10.9696,10.9076,10.9386,1008800.0
2010-01-14 10:50:00,14.12,14.14,14.06,14.09,717600.0,10.9463,10.9619,10.8998,10.9231,717600.0
2010-01-14 11:00:00,14.08,14.11,14.07,14.08,1007100.0,10.9153,10.9386,10.9076,10.9153,1007100.0
2010-01-14 11:10:00,14.07,14.12,14.07,14.1,456200.0,10.9076,10.9463,10.9076,10.9308,456200.0
2010-01-14 11:20:00,14.1,14.12,14.08,14.11,550200.0,10.9308,10.9463,10.9153,10.9386,550200.0
2010-01-14 11:30:00,14.11,14.14,14.11,14.13,508400.0,10.9386,10.9619,10.9386,10.9541,508400.0
2010-01-14 11:40:00,14.14,14.19,14.14,14.19,446000.0,10.9619,11.0006,10.9619,11.0006,446000.0
2010-01-14 11:50:00,14.19,14.21,14.17,14.17,669300.0,11.0006,11.0161,10.9851,10.9851,669300.0
2010-01-14 12:00:00,14.17,14.21,14.16,14.21,1036500.0,10.9851,11.0161,10.9774,11.0161,1036500.0
2010-01-14 12:10:00,14.2,14.22,14.17,14.19,434600.0,11.0084,11.0239,10.9851,11.0006,434600.0
2010-01-14 12:20:00,14.19,14.19,14.17,14.19,181500.0,11.0006,11.0006,10.9851,11.0006,181500.0
2010-01-14 12:30:00,14.19,14.21,14.18,14.21,358000.0,11.0006,11.0161,10.9929,11.0161,358000.0
2010-01-14 12:40:00,14.22,14.24,14.14,14.16,612800.0,11.0239,11.0394,10.9619,10.9774,612800.0
2010-01-14 12:50:00,14.15,14.24,14.15,14.24,624300.0,10.9696,11.0394,10.9696,11.0394,624300.0
2010-01-14 13:00:00,14.24,14.24,14.2,14.21,262400.0,11.0394,11.0394,11.0084,11.0161,262400.0
2010-01-14 13:10:00,14.2,14.21,14.2,14.21,59500.0,11.0084,11.0161,11.0084,11.0161,59500.0
2010-01-14 13:20:00,14.2,14.23,14.19,14.21,426900.0,11.0084,11.0316,11.0006,11.0161,426900.0
2010-01-14 13:30:00,14.21,14.27,14.2,14.27,374000.0,11.0161,11.0626,11.0084,11.0626,374000.0
2010-01-14 13:40:00,14.27,14.3,14.26,14.28,352700.0,11.0626,11.0859,11.0549,11.0704,352700.0
2010-01-14 13:50:00,14.28,14.29,14.2,14.21,510700.0,11.0704,11.0781,11.0084,11.0161,510700.0
2010-01-14 14:00:00,14.2,14.25,14.2,14.24,319600.0,11.0084,11.0471,11.0084,11.0394,319600.0
2010-01-14 14:10:00,14.24,14.25,14.2,14.22,232900.0,11.0394,11.0471,11.0084,11.0239,232900.0
2010-01-14 14:20:00,14.21,14.27,14.21,14.27,215500.0,11.0161,11.0626,11.0161,11.0626,215500.0
2010-01-14 14:30:00,14.27,14.28,14.23,14.24,776800.0,11.0626,11.0704,11.0316,11.0394,776800.0
2010-01-14 14:40:00,14.24,14.28,14.23,14.23,378500.0,11.0394,11.0704,11.0316,11.0316,378500.0
2010-01-14 14:50:00,14.23,14.29,14.23,14.27,575900.0,11.0316,11.0781,11.0316,11.0626,575900.0
2010-01-14 15:00:00,14.27,14.33,14.27,14.3,891200.0,11.0626,11.1091,11.0626,11.0859,891200.0
2010-01-14 15:10:00,14.3,14.34,14.29,14.34,986800.0,11.0859,11.1169,11.0781,11.1169,986800.0
2010-01-14 15:20:00,14.34,14.38,14.33,14.35,1085200.0,11.1169,11.1479,11.1091,11.1247,1085200.0
2010-01-14 15:30:00,14.34,14.35,14.31,14.31,594600.0,11.1169,11.1247,11.0936,11.0936,594600.0
2010-01-14 15:40:00,14.32,14.36,14.31,14.36,784800.0,11.1014,11.1324,11.0936,11.1324,784800.0
2010-01-14 15:50:00,14.35,14.37,14.33,14.35,2501000.0,11.1247,11.1402,11.1091,11.1247,2501000.0
2010-01-15 09:30:00,14.24,14.34,14.01,14.01,3912900.0,11.0394,11.1169,10.8611,10.8611,3912900.0
2010-01-15 09:40:00,14.01,14.03,13.94,13.99,1848200.0,10.8611,10.8766,10.8068,10.8456,1848200.0
2010-01-15 09:50:00,14.0,14.0,13.93,13.94,1456100.0,10.8533,10.8533,10.7991,10.8068,1456100.0
2010-01-15 10:00:00,13.93,13.98,13.86,13.88,1539200.0,10.7991,10.8378,10.7448,10.7603,1539200.0
2010-01-15 10:10:00,13.88,13.95,13.84,13.89,1053800.0,10.7603,10.8146,10.7293,10.768,1053800.0
2010-01-15 10:20:00,13.9,13.92,13.84,13.92,680900.0,10.7758,10.7913,10.7293,10.7913,680900.0
2010-01-15 10:30:00,13.92,13.94,13.87,13.88,651000.0,10.7913,10.8068,10.7525,10.7603,651000.0
2010-01-15 10:40:00,13.87,13.87,13.81,13.86,852700.0,10.7525,10.7525,10.706,10.7448,852700.0
2010-01-15 10:50:00,13.85,13.88,13.82,13.86,443500.0,10.737,10.7603,10.7138,10.7448,443500.0
2010-01-15 11:00:00,13.85,13.86,13.83,13.83,417800.0,10.737,10.7448,10.7215,10.7215,417800.0
2010-01-15 11:10:00,13.84,13.84,13.8,13.8,995400.0,10.7293,10.7293,10.6983,10.6983,995400.0
2010-01-15 11:20:00,13.8,13.83,13.8,13.82,512300.0,10.6983,10.7215,10.6983,10.7138,512300.0
2010-01-15 11:30:00,13.83,13.83,13.79,13.81,1073400.0,10.7215,10.7215,10.6905,10.706,1073400.0
2010-01-15 11:40:00,13.8,13.84,13.8,13.84,606100.0,10.6983,10.7293,10.6983,10.7293,606100.0
2010-01-15 11:50:00,13.84,13.84,13.77,13.78,880500.0,10.7293,10.7293,10.675,10.6828,880500.0
2010-01-15 12:00:00,13.78,13.8,13.78,13.8,398600.0,10.6828,10.6983,10.6828,10.6983,398600.0
2010-01-15 12:10:00,13.81,13.81,13.75,13.77,664700.0,10.706,10.706,10.6595,10.675,664700.0
2010-01-15 12:20:00,13.76,13.78,13.75,13.75,1006900.0,10.6673,10.6828,10.6595,10.6595,1006900.0
2010-01-15 12:30:00,13.75,13.76,13.69,13.71,1695800.0,10.6595,10.6673,10.613,10.6285,1695800.0
2010-01-15 12:40:00,13.71,13.75,13.71,13.74,805700.0,10.6285,10.6595,10.6285,10.6518,805700.0
2010-01-15 12:50:00,13.74,13.74,13.69,13.7,703300.0,10.6518,10.6518,10.613,10.6207,703300.0
2010-01-15 13:00:00,13.7,13.71,13.69,13.69,696500.0,10.6207,10.6285,10.613,10.613,696500.0
2010-01-15 13:10:00,13.7,13.7,13.67,13.68,387600.0,10.6207,10.6207,10.5975,10.6052,387600.0
2010-01-15 13:20:00,13.69,13.71,13.68,13.71,618800.0,10.613,10.6285,10.6052,10.6285,618800.0
2010-01-15 13:30:00,13.71,13.71,13.68,13.69,440300.0,10.6285,10.6285,10.6052,10.613,440300.0
2010-01-15 13:40:00,13.7,13.73,13.69,13.73,570700.0,10.6207,10.644,10.613,10.644,570700.0
2010-01-15 13:50:00,13.73,13.74,13.72,13.72,590500.0,10.644,10.6518,10.6363,10.6363,590500.0
2010-01-15 14:00:00,13.73,13.73,13.67,13.71,784500.0,10.644,10.644,10.5975,10.6285,784500.0
2010-01-15 14:10:00,13.7,13.71,13.69,13.7,471700.0,10.6207,10.6285,10.613,10.6207,471700.0
2010-01-15 14:20:00,13.69,13.7,13.69,13.7,288300.0,10.613,10.6207,10.613,10.6207,288300.0
2010-01-15 14:30:00,13.7,13.7,13.68,13.68,195800.0,10.6207,10.6207,10.6052,10.6052,195800.0
2010-01-15 14:40:00,13.69,13.69,13.68,13.69,246100.0,10.613,10.613,10.6052,10.613,246100.0
2010-01-15 14:50:00,13.69,13.69,13.68,13.69,301700.0,10.613,10.613,10.6052,10.613,301700.0
2010-01-15 15:00:00,13.68,13.7,13.67,13.7,755900.0,10.6052,10.6207,10.5975,10.6207,755900.0
2010-01-15 15:10:00,13.7,13.77,13.69,13.74,1242300.0,10.6207,10.675,10.613,10.6518,1242300.0
2010-01-15 15:20:00,13.74,13.75,13.7,13.71,552800.0,10.6518,10.6595,10.6207,10.6285,552800.0
2010-01-15 15:30:00,13.7,13.75,13.7,13.75,1182100.0,10.6207,10.6595,10.6207,10.6595,1182100.0
2010-01-15 15:40:00,13.75,13.76,13.73,13.75,923600.0,10.6595,10.6673,10.644,10.6595,923600.0
2010-01-15 15:50:00,13.74,13.75,13.73,13.73,2123400.0,10.6518,10.6595,10.644,10.644,2123400.0
2010-01-19 09:30:00,13.79,13.86,13.75,13.8,722000.0,10.6905,10.7448,10.6595,10.6983,722000.0
2010-01-19 09:40:00,13.8,13.87,13.77,13.87,606600.0,10.6983,10.7525,10.675,10.7525,606600.0
2010-01-19 09:50:00,13.87,13.88,13.83,13.86,452800.0,10.7525,10.7603,10.7215,10.7448,452800.0
2010-01-19 10:00:00,13.86,13.88,13.84,13.87,573800.0,10.7448,10.7603,10.7293,10.7525,573800.0
2010-01-19 10:10:00,13.86,13.88,13.85,13.87,473600.0,10.7448,10.7603,10.737,10.7525,473600.0
2010-01-19 10:20:00,13.86,13.88,13.84,13.85,790500.0,10.7448,10.7603,10.7293,10.737,790500.0
2010-01-19 10:30:00,13.86,13.87,13.84,13.87,343400.0,10.7448,10.7525,10.7293,10.7525,343400.0
2010-01-19 10:40:00,13.87,13.88,13.85,13.87,183800.0,10.7525,10.7603,10.737,10.7525,183800.0
2010-01-19 10:50:00,13.86,13.92,13.86,13.9,314000.0,10.7448,10.7913,10.7448,10.7758,314000.0
2010-01-19 11:00:00,13.91,13.92,13.89,13.92,231400.0,10.7835,10.7913,10.768,10.7913,231400.0
2010-01-19 11:10:00,13.92,13.94,13.89,13.89,281200.0,10.7913,10.8068,10.768,10.768,281200.0
2010-01-19 11:20:00,13.9,13.91,13.89,13.9,634300.0,10.7758,10.7835,10.768,10.7758,634300.0
2010-01-19 11:30:00,13.91,13.92,13.88,13.88,228600.0,10.7835,10.7913,10.7603,10.7603,228600.0
2010-01-19 11:40:00,13.88,13.89,13.81,13.82,300100.0,10.7603,10.768,10.706,10.7138,300100.0
2010-01-19 11:50:00,13.82,13.85,13.79,13.79,329500.0,10.7138,10.737,10.6905,10.6905,329500.0
2010-01-19 12:00:00,13.8,13.84,13.79,13.81,261100.0,10.6983,10.7293,10.6905,10.706,261100.0
2010-01-19 12:10:00,13.82,13.84,13.81,13.84,208500.0,10.7138,10.7293,10.706,10.7293,208500.0
2010-01-19 12:20:00,13.84,13.87,13.84,13.87,133000.0,10.7293,10.7525,10.7293,10.7525,133000.0
2010-01-19 12:30:00,13.87,13.88,13.81,13.81,305700.0,10.7525,10.7603,10.706,10.706,305700.0
2010-01-19 12:40:00,13.82,13.83,13.81,13.82,230300.0,10.7138,10.7215,10.706,10.7138,230300.0
2010-01-19 12:50:00,13.83,13.87,13.82,13.84,240600.0,10.7215,10.7525,10.7138,10.7293,240600.0
2010-01-19 13:00:00,13.84,13.92,13.83,13.91,533400.0,10.7293,10.7913,10.7215,10.7835,533400.0
2010-01-19 13:10:00,13.92,13.97,13.91,13.97,391300.0,10.7913,10.8301,10.7835,10.8301,391300.0
2010-01-19 13:20:00,13.98,13.99,13.94,13.97,275900.0,10.8378,10.8456,10.8068,10.8301,275900.0
2010-01-19 13:30:00,13.97,13.97,13.96,13.96,126900.0,10.8301,10.8301,10.8223,10.8223,126900.0
2010-01-19 13:40:00,13.97,13.97,13.95,13.95,99900.0,10.8301,10.8301,10.8146,10.8146,99900.0
2010-01-19 13:50:00,13.95,13.96,13.9,13.93,325200.0,10.8146,10.8223,10.7758,10.7991,325200.0
2010-01-19 14:00:00,13.93,13.95,13.92,13.94,242200.0,10.7991,10.8146,10.7913,10.8068,242200.0
2010-01-19 14:10:00,13.93,13.94,13.93,13.94,83200.0,10.7991,10.8068,10.7991,10.8068,83200.0
2010-01-19 14:20:00,13.94,13.94,13.92,13.93,153200.0,10.8068,10.8068,10.7913,10.7991,153200.0
2010-01-19 14:30:00,13.92,13.96,13.91,13.94,476300.0,10.7913,10.8223,10.7835,10.8068,476300.0
2010-01-19 14:40:00,13.94,13.98,13.94,13.96,354500.0,10.8068,10.8378,10.8068,10.8223,354500.0
2010-01-19 14:50:00,13.96,13.97,13.95,13.96,126000.0,10.8223,10.8301,10.8146,10.8223,126000.0
2010-01-19 15:00:00,13.97,13.97,13.95,13.95,130800.0,10.8301,10.8301,10.8146,10.8146,130800.0
2010-01-19 15:10:00,13.95,13.98,13.95,13.98,135500.0,10.8146,10.8378,10.8146,10.8378,135500.0
2010-01-19 15:20:00,13.98,14.02,13.97,14.01,447600.0,10.8378,10.8688,10.8301,10.8611,447600.0
2010-01-19 15:30:00,14.01,14.02,13.98,14.0,428300.0,10.8611,10.8688,10.8378,10.8533,428300.0
2010-01-19 15:40:00,14.0,14.01,13.93,13.94,618800.0,10.8533,10.8611,10.7991,10.8068,618800.0
2010-01-19 15:50:00,13.95,13.98,13.94,13.97,1034000.0,10.8146,10.8378,10.8068,10.8301,1034000.0
2010-01-20 09:30:00,13.82,13.89,13.65,13.86,1404000.0,10.7138,10.768,10.582,10.7448,1404000.0
2010-01-20 09:40:00,13.87,13.87,13.69,13.8,817800.0,10.7525,10.7525,10.613,10.6983,817800.0
2010-01-20 09:50:00,13.79,13.86,13.76,13.76,541600.0,10.6905,10.7448,10.6673,10.6673,541600.0
2010-01-20 10:00:00,13.76,13.77,13.69,13.7,707900.0,10.6673,10.675,10.613,10.6207,707900.0
2010-01-20 10:10:00,13.71,13.76,13.66,13.74,515300.0,10.6285,10.6673,10.5897,10.6518,515300.0
2010-01-20 10:20:00,13.73,13.76,13.66,13.69,563800.0,10.644,10.6673,10.5897,10.613,563800.0
2010-01-20 10:30:00,13.69,13.81,13.66,13.78,625900.0,10.613,10.706,10.5897,10.6828,625900.0
2010-01-20 10:40:00,13.78,13.87,13.77,13.86,639500.0,10.6828,10.7525,10.675,10.7448,639500.0
2010-01-20 10:50:00,13.86,13.87,13.74,13.74,630400.0,10.7448,10.7525,10.6518,10.6518,630400.0
2010-01-20 11:00:00,13.75,13.76,13.65,13.66,643500.0,10.6595,10.6673,10.582,10.5897,643500.0
2010-01-20 11:10:00,13.66,13.7,13.65,13.67,284000.0,10.5897,10.6207,10.582,10.5975,284000.0
2010-01-20 11:20:00,13.68,13.71,13.65,13.71,409800.0,10.6052,10.6285,10.582,10.6285,409800.0
2010-01-20 11:30:00,13.71,13.75,13.68,13.71,548300.0,10.6285,10.6595,10.6052,10.6285,548300.0
2010-01-20 11:40:00,13.72,13.73,13.68,13.69,392800.0,10.6363,10.644,10.6052,10.613,392800.0
2010-01-20 11:50:00,13.7,13.75,13.68,13.72,481000.0,10.6207,10.6595,10.6052,10.6363,481000.0
2010-01-20 12:00:00,13.72,13.76,13.69,13.76,533900.0,10.6363,10.6673,10.613,10.6673,533900.0
2010-01-20 12:10:00,13.75,13.78,13.7,13.7,479200.0,10.6595,10.6828,10.6207,10.6207,479200.0
2010-01-20 12:20:00,13.71,13.75,13.7,13.73,382800.0,10.6285,10.6595,10.6207,10.644,382800.0
2010-01-20 12:30:00,13.73,13.75,13.67,13.69,509100.0,10.644,10.6595,10.5975,10.613,509100.0
2010-01-20 12:40:00,13.69,13.72,13.67,13.69,219200.0,10.613,10.6363,10.5975,10.613,219200.0
2010-01-20 12:50:00,13.69,13.7,13.67,13.69,122900.0,10.613,10.6207,10.5975,10.613,122900.0
2010-01-20 13:00:00,13.68,13.7,13.66,13.67,390600.0,10.6052,10.6207,10.5897,10.5975,390600.0
2010-01-20 13:10:00,13.68,13.68,13.65,13.66,547000.0,10.6052,10.6052,10.582,10.5897,547000.0
2010-01-20 13:20:00,13.66,13.72,13.66,13.7,266900.0,10.5897,10.6363,10.5897,10.6207,266900.0
2010-01-20 13:30:00,13.7,13.75,13.7,13.72,198100.0,10.6207,10.6595,10.6207,10.6363,198100.0
2010-01-20 13:40:00,13.72,13.82,13.72,13.82,471900.0,10.6363,10.7138,10.6363,10.7138,471900.0
2010-01-20 13:50:00,13.82,13.82,13.77,13.77,191100.0,10.7138,10.7138,10.675,10.675,191100.0
2010-01-20 14:00:00,13.77,13.8,13.75,13.76,159900.0,10.675,10.6983,10.6595,10.6673,159900.0
2010-01-20 14:10:00,13.75,13.78,13.74,13.75,223900.0,10.6595,10.6828,10.6518,10.6595,223900.0
2010-01-20 14:20:00,13.74,13.76,13.73,13.75,222900.0,10.6518,10.6673,10.644,10.6595,222900.0
2010-01-20 14:30:00,13.74,13.79,13.73,13.76,212500.0,10.6518,10.6905,10.644,10.6673,212500.0
2010-01-20 14:40:00,13.76,13.79,13.75,13.78,183000.0,10.6673,10.6905,10.6595,10.6828,183000.0
2010-01-20 14:50:00,13.78,13.8,13.76,13.78,335300.0,10.6828,10.6983,10.6673,10.6828,335300.0
2010-01-20 15:00:00,13.77,13.79,13.77,13.78,104900.0,10.675,10.6905,10.675,10.6828,104900.0
2010-01-20 15:10:00,13.78,13.79,13.76,13.77,422800.0,10.6828,10.6905,10.6673,10.675,422800.0
2010-01-20 15:20:00,13.77,13.81,13.76,13.81,640900.0,10.675,10.706,10.6673,10.706,640900.0
2010-01-20 15:30:00,13.8,13.82,13.78,13.8,511500.0,10.6983,10.7138,10.6828,10.6983,511500.0
2010-01-20 15:40:00,13.8,13.85,13.78,13.84,684200.0,10.6983,10.737,10.6828,10.7293,684200.0
2010-01-20 15:50:00,13.83,13.84,13.8,13.8,1048000.0,10.7215,10.7293,10.6983,10.6983,1048000.0
2010-01-21 09:30:00,13.86,14.09,13.8,14.04,891900.0,10.7448,10.9231,10.6983,10.8843,891900.0
2010-01-21 09:40:00,14.04,14.07,13.93,13.95,805700.0,10.8843,10.9076,10.7991,10.8146,805700.0
2010-01-21 09:50:00,13.96,14.04,13.91,14.0,824400.0,10.8223,10.8843,10.7835,10.8533,824400.0
2010-01-21 10:00:00,14.0,14.06,13.96,14.01,591100.0,10.8533,10.8998,10.8223,10.8611,591100.0
2010-01-21 10:10:00,14.01,14.01,13.96,13.99,507400.0,10.8611,10.8611,10.8223,10.8456,507400.0
2010-01-21 10:20:00,13.98,13.99,13.72,13.72,1493400.0,10.8378,10.8456,10.6363,10.6363,1493400.0
2010-01-21 10:30:00,13.72,13.78,13.65,13.76,1477600.0,10.6363,10.6828,10.582,10.6673,1477600.0
2010-01-21 10:40:00,13.75,13.83,13.68,13.7,1159400.0,10.6595,10.7215,10.6052,10.6207,1159400.0
2010-01-21 10:50:00,13.7,13.74,13.66,13.71,871100.0,10.6207,10.6518,10.5897,10.6285,871100.0
2010-01-21 11:00:00,13.7,13.72,13.63,13.64,866900.0,10.6207,10.6363,10.5665,10.5742,866900.0
2010-01-21 11:10:00,13.64,13.68,13.6,13.67,843300.0,10.5742,10.6052,10.5432,10.5975,843300.0
2010-01-21 11:20:00,13.66,13.7,13.65,13.67,252800.0,10.5897,10.6207,10.582,10.5975,252800.0
2010-01-21 11:30:00,13.66,13.73,13.62,13.65,558000.0,10.5897,10.644,10.5587,10.582,558000.0
2010-01-21 11:40:00,13.65,13.71,13.57,13.65,862600.0,10.582,10.6285,10.52,10.582,862600.0
2010-01-21 11:50:00,13.66,13.71,13.59,13.62,544100.0,10.5897,10.6285,10.5355,10.5587,544100.0
2010-01-21 12:00:00,13.62,13.65,13.55,13.63,855700.0,10.5587,10.582,10.5045,10.5665,855700.0
2010-01-21 12:10:00,13.62,13.65,13.59,13.61,508400.0,10.5587,10.582,10.5355,10.551,508400.0
2010-01-21 12:20:00,13.62,13.64,13.58,13.59,383400.0,10.5587,10.5742,10.5277,10.5355,383400.0
2010-01-21 12:30:00,13.59,13.62,13.59,13.61,255500.0,10.5355,10.5587,10.5355,10.551,255500.0
2010-01-21 12:40:00,13.61,13.62,13.58,13.58,181500.0,10.551,10.5587,10.5277,10.5277,181500.0
2010-01-21 12:50:00,13.58,13.6,13.52,13.57,692000.0,10.5277,10.5432,10.4812,10.52,692000.0
2010-01-21 13:00:00,13.57,13.58,13.52,13.56,567500.0,10.52,10.5277,10.4812,10.5122,567500.0
2010-01-21 13:10:00,13.56,13.57,13.53,13.56,512400.0,10.5122,10.52,10.489,10.5122,512400.0
2010-01-21 13:20:00,13.55,13.59,13.55,13.56,226200.0,10.5045,10.5355,10.5045,10.5122,226200.0
2010-01-21 13:30:00,13.56,13.64,13.55,13.62,923000.0,10.5122,10.5742,10.5045,10.5587,923000.0
2010-01-21 13:40:00,13.62,13.62,13.57,13.6,453000.0,10.5587,10.5587,10.52,10.5432,453000.0
2010-01-21 13:50:00,13.59,13.62,13.58,13.61,258300.0,10.5355,10.5587,10.5277,10.551,258300.0
2010-01-21 14:00:00,13.62,13.64,13.59,13.63,453100.0,10.5587,10.5742,10.5355,10.5665,453100.0
2010-01-21 14:10:00,13.64,13.65,13.62,13.65,274000.0,10.5742,10.582,10.5587,10.582,274000.0
2010-01-21 14:20:00,13.65,13.7,13.61,13.7,461300.0,10.582,10.6207,10.551,10.6207,461300.0
2010-01-21 14:30:00,13.7,13.73,13.67,13.7,419700.0,10.6207,10.644,10.5975,10.6207,419700.0
2010-01-21 14:40:00,13.69,13.71,13.67,13.68,276500.0,10.613,10.6285,10.5975,10.6052,276500.0
2010-01-21 14:50:00,13.69,13.71,13.65,13.66,456200.0,10.613,10.6285,10.582,10.5897,456200.0
2010-01-21 15:00:00,13.66,13.67,13.59,13.63,446900.0,10.5897,10.5975,10.5355,10.5665,446900.0
2010-01-21 15:10:00,13.63,13.64,13.58,13.59,353400.0,10.5665,10.5742,10.5277,10.5355,353400.0
2010-01-21 15:20:00,13.6,13.63,13.58,13.6,302500.0,10.5432,10.5665,10.5277,10.5432,302500.0
2010-01-21 15:30:00,13.6,13.64,13.58,13.6,522900.0,10.5432,10.5742,10.5277,10.5432,522900.0
2010-01-21 15:40:00,13.6,13.64,13.58,13.62,623400.0,10.5432,10.5742,10.5277,10.5587,623400.0
2010-01-21 15:50:00,13.62,13.63,13.58,13.59,1253000.0,10.5587,10.5665,10.5277,10.5355,1253000.0
2010-01-22 09:30:00,13.35,13.39,13.11,13.32,2456000.0,10.3494,10.3804,10.1634,10.3262,2456000.0
2010-01-22 09:40:00,13.33,13.33,13.17,13.24,1883100.0,10.3339,10.3339,10.2099,10.2641,1883100.0
2010-01-22 09:50:00,13.24,13.3,13.19,13.22,2207700.0,10.2641,10.3107,10.2254,10.2486,2207700.0
2010-01-22 10:00:00,13.22,13.27,13.13,13.13,1955400.0,10.2486,10.2874,10.1789,10.1789,1955400.0
2010-01-22 10:10:00,13.13,13.19,13.04,13.04,1784800.0,10.1789,10.2254,10.1091,10.1091,1784800.0
2010-01-22 10:20:00,13.05,13.14,13.05,13.13,1251100.0,10.1168,10.1866,10.1168,10.1789,1251100.0
2010-01-22 10:30:00,13.12,13.16,13.09,13.11,961600.0,10.1711,10.2021,10.1479,10.1634,961600.0
2010-01-22 10:40:00,13.11,13.13,13.06,13.07,1164900.0,10.1634,10.1789,10.1246,10.1323,1164900.0
2010-01-22 10:50:00,13.07,13.09,13.02,13.04,1006500.0,10.1323,10.1479,10.0936,10.1091,1006500.0
2010-01-22 11:00:00,13.05,13.18,13.02,13.09,1551400.0,10.1168,10.2176,10.0936,10.1479,1551400.0
2010-01-22 11:10:00,13.09,13.18,13.07,13.18,976900.0,10.1479,10.2176,10.1323,10.2176,976900.0
2010-01-22 11:20:00,13.18,13.2,13.16,13.17,1068500.0,10.2176,10.2331,10.2021,10.2099,1068500.0
2010-01-22 11:30:00,13.16,13.17,13.09,13.09,873300.0,10.2021,10.2099,10.1479,10.1479,873300.0
2010-01-22 11:40:00,13.09,13.13,13.08,13.11,799600.0,10.1479,10.1789,10.1401,10.1634,799600.0
2010-01-22 11:50:00,13.11,13.12,13.09,13.11,440100.0,10.1634,10.1711,10.1479,10.1634,440100.0
2010-01-22 12:00:00,13.11,13.12,13.06,13.08,631800.0,10.1634,10.1711,10.1246,10.1401,631800.0
2010-01-22 12:10:00,13.07,13.12,13.06,13.1,812900.0,10.1323,10.1711,10.1246,10.1556,812900.0
2010-01-22 12:20:00,13.11,13.19,13.1,13.19,1079200.0,10.1634,10.2254,10.1556,10.2254,1079200.0
2010-01-22 12:30:00,13.19,13.2,13.15,13.17,876600.0,10.2254,10.2331,10.1944,10.2099,876600.0
2010-01-22 12:40:00,13.18,13.21,13.17,13.2,551400.0,10.2176,10.2409,10.2099,10.2331,551400.0
2010-01-22 12:50:00,13.2,13.22,13.18,13.18,649400.0,10.2331,10.2486,10.2176,10.2176,649400.0
2010-01-22 13:00:00,13.18,13.19,13.15,13.16,301700.0,10.2176,10.2254,10.1944,10.2021,301700.0
2010-01-22 13:10:00,13.15,13.16,13.14,13.15,200100.0,10.1944,10.2021,10.1866,10.1944,200100.0
2010-01-22 13:20:00,13.16,13.17,13.11,13.12,618500.0,10.2021,10.2099,10.1634,10.1711,618500.0
2010-01-22 13:30:00,13.13,13.15,13.07,13.08,482100.0,10.1789,10.1944,10.1323,10.1401,482100.0
2010-01-22 13:40:00,13.08,13.09,13.05,13.08,604700.0,10.1401,10.1479,10.1168,10.1401,604700.0
2010-01-22 13:50:00,13.08,13.1,13.02,13.04,566900.0,10.1401,10.1556,10.0936,10.1091,566900.0
2010-01-22 14:00:00,13.05,13.07,12.96,12.98,1309300.0,10.1168,10.1323,10.0471,10.0626,1309300.0
2010-01-22 14:10:00,12.97,12.98,12.92,12.94,1009300.0,10.0548,10.0626,10.0161,10.0316,1009300.0
2010-01-22 14:20:00,12.93,12.95,12.9,12.91,812600.0,10.0238,10.0393,10.0006,10.0083,812600.0
2010-01-22 14:30:00,12.92,12.93,12.88,12.88,891200.0,10.0161,10.0238,9.9851,9.9851,891200.0
2010-01-22 14:40:00,12.89,12.89,12.79,12.79,1374800.0,9.9928,9.9928,9.9153,9.9153,1374800.0
2010-01-22 14:50:00,12.8,12.8,12.68,12.68,2342600.0,9.923,9.923,9.83,9.83,2342600.0
2010-01-22 15:00:00,12.68,12.76,12.67,12.75,1327800.0,9.83,9.892,9.8223,9.8843,1327800.0
2010-01-22 15:10:00,12.75,12.77,12.71,12.72,1200000.0,9.8843,9.8998,9.8533,9.861,1200000.0
2010-01-22 15:20:00,12.71,12.74,12.68,12.69,1440900.0,9.8533,9.8765,9.83,9.8378,1440900.0
2010-01-22 15:30:00,12.7,12.74,12.69,12.69,1131600.0,9.8455,9.8765,9.8378,9.8378,1131600.0
2010-01-22 15:40:00,12.69,12.71,12.61,12.66,2030100.0,9.8378,9.8533,9.7757,9.8145,2030100.0
2010-01-22 15:50:00,12.65,12.65,12.61,12.63,2760700.0,9.8067,9.8067,9.7757,9.7912,2760700.0
2010-01-25 09:30:00,12.71,12.88,12.66,12.81,1362200.0,9.8533,9.9851,9.8145,9.9308,1362200.0
2010-01-25 09:40:00,12.81,12.91,12.79,12.9,1528000.0,9.9308,10.0083,9.9153,10.0006,1528000.0
2010-01-25 09:50:00,12.9,12.94,12.86,12.88,1783400.0,10.0006,10.0316,9.9695,9.9851,1783400.0
2010-01-25 10:00:00,12.88,12.92,12.81,12.86,1560900.0,9.9851,10.0161,9.9308,9.9695,1560900.0
2010-01-25 10:10:00,12.86,12.88,12.8,12.82,1489800.0,9.9695,9.9851,9.923,9.9385,1489800.0
2010-01-25 10:20:00,12.83,12.87,12.8,12.86,1235500.0,9.9463,9.9773,9.923,9.9695,1235500.0
2010-01-25 10:30:00,12.86,12.88,12.85,12.86,845500.0,9.9695,9.9851,9.9618,9.9695,845500.0
2010-01-25 10:40:00,12.87,12.87,12.8,12.8,907600.0,9.9773,9.9773,9.923,9.923,907600.0
2010-01-25 10:50:00,12.8,12.85,12.78,12.82,1051400.0,9.923,9.9618,9.9075,9.9385,1051400.0
2010-01-25 11:00:00,12.82,12.82,12.72,12.75,2276700.0,9.9385,9.9385,9.861,9.8843,2276700.0
2010-01-25 11:10:00,12.74,12.76,12.69,12.73,1463800.0,9.8765,9.892,9.8378,9.8688,1463800.0
2010-01-25 11:20:00,12.72,12.75,12.68,12.7,1019700.0,9.861,9.8843,9.83,9.8455,1019700.0
2010-01-25 11:30:00,12.7,12.7,12.61,12.64,1272000.0,9.8455,9.8455,9.7757,9.799,1272000.0
2010-01-25 11:40:00,12.64,12.69,12.64,12.66,565600.0,9.799,9.8378,9.799,9.8145,565600.0
2010-01-25 11:50:00,12.66,12.68,12.64,12.68,635000.0,9.8145,9.83,9.799,9.83,635000.0
2010-01-25 12:00:00,12.68,12.68,12.62,12.64,709600.0,9.83,9.83,9.7835,9.799,709600.0
2010-01-25 12:10:00,12.65,12.69,12.64,12.68,666300.0,9.8067,9.8378,9.799,9.83,666300.0
2010-01-25 12:20:00,12.69,12.75,12.68,12.71,686400.0,9.8378,9.8843,9.83,9.8533,686400.0
2010-01-25 12:30:00,12.72,12.79,12.71,12.78,713900.0,9.861,9.9153,9.8533,9.9075,713900.0
2010-01-25 12:40:00,12.78,12.81,12.76,12.8,505900.0,9.9075,9.9308,9.892,9.923,505900.0
2010-01-25 12:50:00,12.8,12.81,12.78,12.79,516800.0,9.923,9.9308,9.9075,9.9153,516800.0
2010-01-25 13:00:00,12.78,12.81,12.76,12.77,301600.0,9.9075,9.9308,9.892,9.8998,301600.0
2010-01-25 13:10:00,12.77,12.79,12.76,12.79,119700.0,9.8998,9.9153,9.892,9.9153,119700.0
2010-01-25 13:20:00,12.78,12.85,12.78,12.85,892100.0,9.9075,9.9618,9.9075,9.9618,892100.0
2010-01-25 13:30:00,12.84,12.85,12.77,12.78,418900.0,9.954,9.9618,9.8998,9.9075,418900.0
2010-01-25 13:40:00,12.78,12.81,12.78,12.79,262900.0,9.9075,9.9308,9.9075,9.9153,262900.0
2010-01-25 13:50:00,12.79,12.81,12.79,12.8,120600.0,9.9153,9.9308,9.9153,9.923,120600.0
2010-01-25 14:00:00,12.81,12.82,12.8,12.81,209700.0,9.9308,9.9385,9.923,9.9308,209700.0
2010-01-25 14:10:00,12.81,12.82,12.77,12.79,343800.0,9.9308,9.9385,9.8998,9.9153,343800.0
2010-01-25 14:20:00,12.78,12.81,12.78,12.79,220900.0,9.9075,9.9308,9.9075,9.9153,220900.0
2010-01-25 14:30:00,12.78,12.85,12.78,12.79,874300.0,9.9075,9.9618,9.9075,9.9153,874300.0
2010-01-25 14:40:00,12.78,12.8,12.76,12.76,739500.0,9.9075,9.923,9.892,9.892,739500.0
2010-01-25 14:50:00,12.77,12.78,12.76,12.78,446700.0,9.8998,9.9075,9.892,9.9075,446700.0
2010-01-25 15:00:00,12.78,12.78,12.76,12.77,473300.0,9.9075,9.9075,9.892,9.8998,473300.0
2010-01-25 15:10:00,12.78,12.79,12.75,12.76,737300.0,9.9075,9.9153,9.8843,9.892,737300.0
2010-01-25 15:20:00,12.76,12.76,12.74,12.76,587700.0,9.892,9.892,9.8765,9.892,587700.0
2010-01-25 15:30:00,12.76,12.76,12.72,12.73,1832300.0,9.892,9.892,9.861,9.8688,1832300.0
2010-01-25 15:40:00,12.72,12.73,12.63,12.63,2190300.0,9.861,9.8688,9.7912,9.7912,2190300.0
2010-01-25 15:50:00,12.63,12.66,12.59,12.64,4235300.0,9.7912,9.8145,9.7602,9.799,4235300.0
2010-01-26 09:30:00,12.72,12.86,12.72,12.81,2107100.0,9.861,9.9695,9.861,9.9308,2107100.0
2010-01-26 09:40:00,12.8,12.85,12.76,12.81,1565000.0,9.923,9.9618,9.892,9.9308,1565000.0
2010-01-26 09:50:00,12.81,12.81,12.71,12.76,1235200.0,9.9308,9.9308,9.8533,9.892,1235200.0
2010-01-26 10:00:00,12.76,12.94,12.72,12.93,2903900.0,9.892,10.0316,9.861,10.0238,2903900.0
2010-01-26 10:10:00,12.93,12.94,12.88,12.9,1580800.0,10.0238,10.0316,9.9851,10.0006,1580800.0
2010-01-26 10:20:00,12.91,12.98,12.9,12.91,1813700.0,10.0083,10.0626,10.0006,10.0083,1813700.0
2010-01-26 10:30:00,12.91,12.93,12.86,12.88,1450800.0,10.0083,10.0238,9.9695,9.9851,1450800.0
2010-01-26 10:40:00,12.87,12.93,12.87,12.89,864500.0,9.9773,10.0238,9.9773,9.9928,864500.0
2010-01-26 10:50:00,12.9,12.93,12.86,12.89,1172400.0,10.0006,10.0238,9.9695,9.9928,1172400.0
2010-01-26 11:00:00,12.89,12.91,12.88,12.91,440300.0,9.9928,10.0083,9.9851,10.0083,440300.0
2010-01-26 11:10:00,12.91,12.92,12.87,12.91,589700.0,10.0083,10.0161,9.9773,10.0083,589700.0
2010-01-26 11:20:00,12.91,12.95,12.9,12.95,431000.0,10.0083,10.0393,10.0006,10.0393,431000.0
2010-01-26 11:30:00,12.95,13.01,12.93,12.99,768200.0,10.0393,10.0858,10.0238,10.0703,768200.0
2010-01-26 11:40:00,13.0,13.0,12.94,12.94,240700.0,10.0781,10.0781,10.0316,10.0316,240700.0
2010-01-26 11:50:00,12.95,12.96,12.93,12.94,583000.0,10.0393,10.0471,10.0238,10.0316,583000.0
2010-01-26 12:00:00,12.94,12.95,12.91,12.93,702000.0,10.0316,10.0393,10.0083,10.0238,702000.0
2010-01-26 12:10:00,12.93,12.97,12.92,12.97,577100.0,10.0238,10.0548,10.0161,10.0548,577100.0
2010-01-26 12:20:00,12.97,12.99,12.96,12.98,509600.0,10.0548,10.0703,10.0471,10.0626,509600.0
2010-01-26 12:30:00,12.98,12.99,12.91,12.94,761300.0,10.0626,10.0703,10.0083,10.0316,761300.0
2010-01-26 12:40:00,12.94,12.97,12.93,12.96,644300.0,10.0316,10.0548,10.0238,10.0471,644300.0
2010-01-26 12:50:00,12.96,12.98,12.95,12.96,641700.0,10.0471,10.0626,10.0393,10.0471,641700.0
2010-01-26 13:00:00,12.97,12.97,12.91,12.93,1168900.0,10.0548,10.0548,10.0083,10.0238,1168900.0
2010-01-26 13:10:00,12.92,12.93,12.89,12.89,876100.0,10.0161,10.0238,9.9928,9.9928,876100.0
2010-01-26 13:20:00,12.9,12.92,12.88,12.92,639300.0,10.0006,10.0161,9.9851,10.0161,639300.0
2010-01-26 13:30:00,12.91,12.92,12.9,12.91,506300.0,10.0083,10.0161,10.0006,10.0083,506300.0
2010-01-26 13:40:00,12.9,12.91,12.89,12.9,278900.0,10.0006,10.0083,9.9928,10.0006,278900.0
2010-01-26 13:50:00,12.89,12.9,12.89,12.9,102200.0,9.9928,10.0006,9.9928,10.0006,102200.0
2010-01-26 14:00:00,12.9,12.9,12.87,12.88,487700.0,10.0006,10.0006,9.9773,9.9851,487700.0
2010-01-26 14:10:00,12.88,12.89,12.85,12.88,793500.0,9.9851,9.9928,9.9618,9.9851,793500.0
2010-01-26 14:20:00,12.87,12.88,12.84,12.85,293400.0,9.9773,9.9851,9.954,9.9618,293400.0
2010-01-26 14:30:00,12.85,12.86,12.78,12.78,953200.0,9.9618,9.9695,9.9075,9.9075,953200.0
2010-01-26 14:40:00,12.78,12.86,12.78,12.85,544500.0,9.9075,9.9695,9.9075,9.9618,544500.0
2010-01-26 14:50:00,12.84,12.88,12.82,12.87,437500.0,9.954,9.9851,9.9385,9.9773,437500.0
2010-01-26 15:00:00,12.87,12.88,12.86,12.86,157900.0,9.9773,9.9851,9.9695,9.9695,157900.0
2010-01-26 15:10:00,12.86,12.9,12.82,12.83,927500.0,9.9695,10.0006,9.9385,9.9463,927500.0
2010-01-26 15:20:00,12.83,12.83,12.73,12.73,1081400.0,9.9463,9.9463,9.8688,9.8688,1081400.0
2010-01-26 15:30:00,12.73,12.76,12.72,12.75,803700.0,9.8688,9.892,9.861,9.8843,803700.0
2010-01-26 15:40:00,12.75,12.75,12.65,12.66,1453600.0,9.8843,9.8843,9.8067,9.8145,1453600.0
2010-01-26 15:50:00,12.65,12.7,12.64,12.64,2583300.0,9.8067,9.8455,9.799,9.799,2583300.0
2010-01-27 09:30:00,12.75,12.94,12.69,12.82,2092500.0,9.8843,10.0316,9.8378,9.9385,2092500.0
2010-01-27 09:40:00,12.82,12.89,12.8,12.87,1177800.0,9.9385,9.9928,9.923,9.9773,1177800.0
2010-01-27 09:50:00,12.87,12.89,12.8,12.83,809300.0,9.9773,9.9928,9.923,9.9463,809300.0
2010-01-27 10:00:00,12.83,12.87,12.75,12.79,1139600.0,9.9463,9.9773,9.8843,9.9153,1139600.0
2010-01-27 10:10:00,12.78,12.8,12.73,12.76,1181700.0,9.9075,9.923,9.8688,9.892,1181700.0
2010-01-27 10:20:00,12.77,12.85,12.74,12.83,908300.0,9.8998,9.9618,9.8765,9.9463,908300.0
2010-01-27 10:30:00,12.83,12.85,12.75,12.76,857200.0,9.9463,9.9618,9.8843,9.892,857200.0
2010-01-27 10:40:00,12.77,12.86,12.76,12.8,657800.0,9.8998,9.9695,9.892,9.923,657800.0
2010-01-27 10:50:00,12.81,12.9,12.8,12.88,499200.0,9.9308,10.0006,9.923,9.9851,499200.0
2010-01-27 11:00:00,12.88,12.89,12.83,12.85,492500.0,9.9851,9.9928,9.9463,9.9618,492500.0
2010-01-27 11:10:00,12.85,12.87,12.81,12.87,440400.0,9.9618,9.9773,9.9308,9.9773,440400.0
2010-01-27 11:20:00,12.87,12.89,12.82,12.86,544300.0,9.9773,9.9928,9.9385,9.9695,544300.0
2010-01-27 11:30:00,12.87,12.89,12.85,12.89,373100.0,9.9773,9.9928,9.9618,9.9928,373100.0
2010-01-27 11:40:00,12.89,12.89,12.81,12.83,865500.0,9.9928,9.9928,9.9308,9.9463,865500.0
2010-01-27 11:50:00,12.83,12.84,12.8,12.83,535900.0,9.9463,9.954,9.923,9.9463,535900.0
2010-01-27 12:00:00,12.83,12.89,12.83,12.89,311700.0,9.9463,9.9928,9.9463,9.9928,311700.0
2010-01-27 12:10:00,12.89,12.89,12.86,12.87,229700.0,9.9928,9.9928,9.9695,9.9773,229700.0
2010-01-27 12:20:00,12.88,12.91,12.87,12.9,300600.0,9.9851,10.0083,9.9773,10.0006,300600.0
2010-01-27 12:30:00,12.9,12.91,12.87,12.9,442900.0,10.0006,10.0083,9.9773,10.0006,442900.0
2010-01-27 12:40:00,12.9,12.9,12.88,12.88,165000.0,10.0006,10.0006,9.9851,9.9851,165000.0
2010-01-27 12:50:00,12.89,12.89,12.81,12.82,669600.0,9.9928,9.9928,9.9308,9.9385,669600.0
2010-01-27 13:00:00,12.81,12.85,12.81,12.84,229600.0,9.9308,9.9618,9.9308,9.954,229600.0
2010-01-27 13:10:00,12.83,12.85,12.74,12.75,967700.0,9.9463,9.9618,9.8765,9.8843,967700.0
2010-01-27 13:20:00,12.75,12.78,12.74,12.75,589800.0,9.8843,9.9075,9.8765,9.8843,589800.0
2010-01-27 13:30:00,12.76,12.81,12.76,12.81,253600.0,9.892,9.9308,9.892,9.9308,253600.0
2010-01-27 13:40:00,12.81,12.84,12.8,12.83,285000.0,9.9308,9.954,9.923,9.9463,285000.0
2010-01-27 13:50:00,12.83,12.84,12.82,12.84,116200.0,9.9463,9.954,9.9385,9.954,116200.0
2010-01-27 14:00:00,12.84,12.88,12.83,12.87,661600.0,9.954,9.9851,9.9463,9.9773,661600.0
2010-01-27 14:10:00,12.87,12.94,12.8,12.92,624600.0,9.9773,10.0316,9.923,10.0161,624600.0
2010-01-27 14:20:00,12.92,12.95,12.78,12.84,1207200.0,10.0161,10.0393,9.9075,9.954,1207200.0
2010-01-27 14:30:00,12.84,12.91,12.83,12.9,735700.0,9.954,10.0083,9.9463,10.0006,735700.0
2010-01-27 14:40:00,12.91,12.99,12.9,12.93,958500.0,10.0083,10.0703,10.0006,10.0238,958500.0
2010-01-27 14:50:00,12.94,12.97,12.91,12.95,643500.0,10.0316,10.0548,10.0083,10.0393,643500.0
2010-01-27 15:00:00,12.96,12.99,12.91,12.95,1199100.0,10.0471,10.0703,10.0083,10.0393,1199100.0
2010-01-27 15:10:00,12.95,12.97,12.91,12.96,988400.0,10.0393,10.0548,10.0083,10.0471,988400.0
2010-01-27 15:20:00,12.96,13.02,12.96,13.01,1070500.0,10.0471,10.0936,10.0471,10.0858,1070500.0
2010-01-27 15:30:00,13.01,13.07,13.01,13.06,1133500.0,10.0858,10.1323,10.0858,10.1246,1133500.0
2010-01-27 15:40:00,13.05,13.06,13.02,13.03,946400.0,10.1168,10.1246,10.0936,10.1013,946400.0
2010-01-27 15:50:00,13.03,13.04,13.0,13.04,2187900.0,10.1013,10.1091,10.0781,10.1091,2187900.0
2010-01-28 09:30:00,13.08,13.11,12.79,12.84,1050800.0,10.1401,10.1634,9.9153,9.954,1050800.0
2010-01-28 09:40:00,12.84,12.88,12.76,12.78,1373200.0,9.954,9.9851,9.892,9.9075,1373200.0
2010-01-28 09:50:00,12.78,12.83,12.73,12.79,1446600.0,9.9075,9.9463,9.8688,9.9153,1446600.0
2010-01-28 10:00:00,12.78,12.79,12.71,12.73,1506900.0,9.9075,9.9153,9.8533,9.8688,1506900.0
2010-01-28 10:10:00,12.71,12.74,12.63,12.64,1583900.0,9.8533,9.8765,9.7912,9.799,1583900.0
2010-01-28 10:20:00,12.64,12.71,12.57,12.6,1036500.0,9.799,9.8533,9.7447,9.768,1036500.0
2010-01-28 10:30:00,12.6,12.62,12.55,12.6,724000.0,9.768,9.7835,9.7292,9.768,724000.0
2010-01-28 10:40:00,12.61,12.64,12.52,12.54,937200.0,9.7757,9.799,9.706,9.7215,937200.0
2010-01-28 10:50:00,12.54,12.58,12.5,12.52,1027000.0,9.7215,9.7525,9.6905,9.706,1027000.0
2010-01-28 11:00:00,12.52,12.52,12.41,12.48,1362800.0,9.706,9.706,9.6207,9.675,1362800.0
2010-01-28 11:10:00,12.48,12.56,12.47,12.48,617400.0,9.675,9.737,9.6672,9.675,617400.0
2010-01-28 11:20:00,12.49,12.52,12.45,12.47,735800.0,9.6827,9.706,9.6517,9.6672,735800.0
2010-01-28 11:30:00,12.46,12.5,12.35,12.46,1246000.0,9.6595,9.6905,9.5742,9.6595,1246000.0
2010-01-28 11:40:00,12.46,12.49,12.42,12.43,578500.0,9.6595,9.6827,9.6284,9.6362,578500.0
2010-01-28 11:50:00,12.43,12.47,12.4,12.41,469700.0,9.6362,9.6672,9.6129,9.6207,469700.0
2010-01-28 12:00:00,12.4,12.46,12.38,12.43,448400.0,9.6129,9.6595,9.5974,9.6362,448400.0
2010-01-28 12:10:00,12.44,12.44,12.37,12.38,470100.0,9.6439,9.6439,9.5897,9.5974,470100.0
2010-01-28 12:20:00,12.37,12.41,12.35,12.36,491900.0,9.5897,9.6207,9.5742,9.5819,491900.0
2010-01-28 12:30:00,12.36,12.43,12.36,12.43,282100.0,9.5819,9.6362,9.5819,9.6362,282100.0
2010-01-28 12:40:00,12.42,12.43,12.36,12.41,316700.0,9.6284,9.6362,9.5819,9.6207,316700.0
2010-01-28 12:50:00,12.41,12.46,12.39,12.45,439800.0,9.6207,9.6595,9.6052,9.6517,439800.0
2010-01-28 13:00:00,12.45,12.49,12.42,12.46,482100.0,9.6517,9.6827,9.6284,9.6595,482100.0
2010-01-28 13:10:00,12.45,12.5,12.44,12.49,499600.0,9.6517,9.6905,9.6439,9.6827,499600.0
2010-01-28 13:20:00,12.49,12.52,12.47,12.49,500000.0,9.6827,9.706,9.6672,9.6827,500000.0
2010-01-28 13:30:00,12.49,12.55,12.49,12.54,551300.0,9.6827,9.7292,9.6827,9.7215,551300.0
2010-01-28 13:40:00,12.55,12.6,12.53,12.55,570100.0,9.7292,9.768,9.7137,9.7292,570100.0
2010-01-28 13:50:00,12.56,12.58,12.5,12.5,353900.0,9.737,9.7525,9.6905,9.6905,353900.0
2010-01-28 14:00:00,12.5,12.52,12.47,12.5,427200.0,9.6905,9.706,9.6672,9.6905,427200.0
2010-01-28 14:10:00,12.5,12.5,12.45,12.5,513700.0,9.6905,9.6905,9.6517,9.6905,513700.0
2010-01-28 14:20:00,12.5,12.53,12.49,12.51,297400.0,9.6905,9.7137,9.6827,9.6982,297400.0
2010-01-28 14:30:00,12.51,12.52,12.43,12.44,779800.0,9.6982,9.706,9.6362,9.6439,779800.0
2010-01-28 14:40:00,12.43,12.5,12.42,12.5,713200.0,9.6362,9.6905,9.6284,9.6905,713200.0
2010-01-28 14:50:00,12.5,12.53,12.47,12.52,936600.0,9.6905,9.7137,9.6672,9.706,936600.0
2010-01-28 15:00:00,12.51,12.58,12.49,12.58,940200.0,9.6982,9.7525,9.6827,9.7525,940200.0
2010-01-28 15:10:00,12.58,12.66,12.57,12.65,1386600.0,9.7525,9.8145,9.7447,9.8067,1386600.0
2010-01-28 15:20:00,12.65,12.69,12.65,12.66,1304100.0,9.8067,9.8378,9.8067,9.8145,1304100.0
2010-01-28 15:30:00,12.66,12.72,12.64,12.71,1288500.0,9.8145,9.861,9.799,9.8533,1288500.0
2010-01-28 15:40:00,12.72,12.72,12.63,12.64,1496600.0,9.861,9.861,9.7912,9.799,1496600.0
2010-01-28 15:50:00,12.64,12.65,12.62,12.62,1998200.0,9.799,9.8067,9.7835,9.7835,1998200.0
2010-01-29 09:30:00,12.81,12.85,12.68,12.75,898300.0,9.9308,9.9618,9.83,9.8843,898300.0
2010-01-29 09:40:00,12.73,12.79,12.69,12.77,991000.0,9.8688,9.9153,9.8378,9.8998,991000.0
2010-01-29 09:50:00,12.77,12.83,12.73,12.75,659100.0,9.8998,9.9463,9.8688,9.8843,659100.0
2010-01-29 10:00:00,12.76,12.76,12.63,12.63,508500.0,9.892,9.892,9.7912,9.7912,508500.0
2010-01-29 10:10:00,12.62,12.72,12.62,12.69,509400.0,9.7835,9.861,9.7835,9.8378,509400.0
2010-01-29 10:20:00,12.68,12.76,12.66,12.72,718100.0,9.83,9.892,9.8145,9.861,718100.0
2010-01-29 10:30:00,12.73,12.76,12.67,12.69,327600.0,9.8688,9.892,9.8223,9.8378,327600.0
2010-01-29 10:40:00,12.69,12.7,12.64,12.68,394200.0,9.8378,9.8455,9.799,9.83,394200.0
2010-01-29 10:50:00,12.68,12.69,12.57,12.62,775200.0,9.83,9.8378,9.7447,9.7835,775200.0
2010-01-29 11:00:00,12.61,12.65,12.56,12.58,1015400.0,9.7757,9.8067,9.737,9.7525,1015400.0
2010-01-29 11:10:00,12.58,12.58,12.41,12.43,1353800.0,9.7525,9.7525,9.6207,9.6362,1353800.0
2010-01-29 11:20:00,12.42,12.44,12.35,12.4,1240800.0,9.6284,9.6439,9.5742,9.6129,1240800.0
2010-01-29 11:30:00,12.4,12.43,12.33,12.41,776400.0,9.6129,9.6362,9.5587,9.6207,776400.0
2010-01-29 11:40:00,12.4,12.44,12.4,12.41,217200.0,9.6129,9.6439,9.6129,9.6207,217200.0
2010-01-29 11:50:00,12.41,12.48,12.39,12.39,327700.0,9.6207,9.675,9.6052,9.6052,327700.0
2010-01-29 12:00:00,12.38,12.42,12.31,12.34,807900.0,9.5974,9.6284,9.5432,9.5664,807900.0
2010-01-29 12:10:00,12.34,12.37,12.31,12.36,379600.0,9.5664,9.5897,9.5432,9.5819,379600.0
2010-01-29 12:20:00,12.36,12.37,12.34,12.36,315400.0,9.5819,9.5897,9.5664,9.5819,315400.0
2010-01-29 12:30:00,12.36,12.4,12.32,12.38,379200.0,9.5819,9.6129,9.5509,9.5974,379200.0
2010-01-29 12:40:00,12.38,12.39,12.32,12.37,347100.0,9.5974,9.6052,9.5509,9.5897,347100.0
2010-01-29 12:50:00,12.37,12.43,12.36,12.42,332000.0,9.5897,9.6362,9.5819,9.6284,332000.0
2010-01-29 13:00:00,12.42,12.46,12.4,12.43,490200.0,9.6284,9.6595,9.6129,9.6362,490200.0
2010-01-29 13:10:00,12.43,12.43,12.39,12.4,173700.0,9.6362,9.6362,9.6052,9.6129,173700.0
2010-01-29 13:20:00,12.4,12.44,12.4,12.41,312500.0,9.6129,9.6439,9.6129,9.6207,312500.0
2010-01-29 13:30:00,12.4,12.42,12.38,12.39,259600.0,9.6129,9.6284,9.5974,9.6052,259600.0
2010-01-29 13:40:00,12.39,12.39,12.33,12.33,157300.0,9.6052,9.6052,9.5587,9.5587,157300.0
2010-01-29 13:50:00,12.33,12.35,12.31,12.34,395700.0,9.5587,9.5742,9.5432,9.5664,395700.0
2010-01-29 14:00:00,12.34,12.34,12.3,12.31,436500.0,9.5664,9.5664,9.5354,9.5432,436500.0
2010-01-29 14:10:00,12.31,12.35,12.3,12.32,324400.0,9.5432,9.5742,9.5354,9.5509,324400.0
2010-01-29 14:20:00,12.31,12.33,12.3,12.31,383500.0,9.5432,9.5587,9.5354,9.5432,383500.0
2010-01-29 14:30:00,12.32,12.32,12.25,12.26,457900.0,9.5509,9.5509,9.4967,9.5044,457900.0
2010-01-29 14:40:00,12.27,12.28,12.2,12.2,591600.0,9.5122,9.5199,9.4579,9.4579,591600.0
2010-01-29 14:50:00,12.2,12.21,12.15,12.18,995300.0,9.4579,9.4656,9.4191,9.4424,995300.0
2010-01-29 15:00:00,12.17,12.24,12.15,12.23,607600.0,9.4346,9.4889,9.4191,9.4812,607600.0
2010-01-29 15:10:00,12.23,12.24,12.16,12.2,626800.0,9.4812,9.4889,9.4269,9.4579,626800.0
2010-01-29 15:20:00,12.2,12.21,12.16,12.18,855500.0,9.4579,9.4656,9.4269,9.4424,855500.0
2010-01-29 15:30:00,12.19,12.21,12.15,12.2,1004200.0,9.4501,9.4656,9.4191,9.4579,1004200.0
2010-01-29 15:40:00,12.21,12.24,12.19,12.19,814400.0,9.4656,9.4889,9.4501,9.4501,814400.0
2010-01-29 15:50:00,12.19,12.25,12.18,12.18,1944200.0,9.4501,9.4967,9.4424,9.4424,1944200.0
2010-02-01 09:30:00,12.34,12.39,12.23,12.32,946600.0,9.5664,9.6052,9.4812,9.5509,946600.0
2010-02-01 09:40:00,12.33,12.43,12.29,12.43,644100.0,9.5587,9.6362,9.5277,9.6362,644100.0
2010-02-01 09:50:00,12.42,12.47,12.39,12.43,840700.0,9.6284,9.6672,9.6052,9.6362,840700.0
2010-02-01 10:00:00,12.43,12.49,12.37,12.44,1290300.0,9.6362,9.6827,9.5897,9.6439,1290300.0
2010-02-01 10:10:00,12.44,12.49,12.41,12.42,935200.0,9.6439,9.6827,9.6207,9.6284,935200.0
2010-02-01 10:20:00,12.42,12.47,12.39,12.44,641800.0,9.6284,9.6672,9.6052,9.6439,641800.0
2010-02-01 10:30:00,12.43,12.47,12.42,12.43,303200.0,9.6362,9.6672,9.6284,9.6362,303200.0
2010-02-01 10:40:00,12.43,12.47,12.42,12.46,649500.0,9.6362,9.6672,9.6284,9.6595,649500.0
2010-02-01 10:50:00,12.45,12.48,12.43,12.45,654100.0,9.6517,9.675,9.6362,9.6517,654100.0
2010-02-01 11:00:00,12.45,12.48,12.43,12.47,661400.0,9.6517,9.675,9.6362,9.6672,661400.0
2010-02-01 11:10:00,12.47,12.48,12.45,12.48,140300.0,9.6672,9.675,9.6517,9.675,140300.0
2010-02-01 11:20:00,12.47,12.56,12.47,12.55,485500.0,9.6672,9.737,9.6672,9.7292,485500.0
2010-02-01 11:30:00,12.55,12.56,12.5,12.5,247900.0,9.7292,9.737,9.6905,9.6905,247900.0
2010-02-01 11:40:00,12.5,12.51,12.44,12.44,174200.0,9.6905,9.6982,9.6439,9.6439,174200.0
2010-02-01 11:50:00,12.44,12.45,12.37,12.37,779700.0,9.6439,9.6517,9.5897,9.5897,779700.0
2010-02-01 12:00:00,12.38,12.42,12.37,12.41,466600.0,9.5974,9.6284,9.5897,9.6207,466600.0
2010-02-01 12:10:00,12.41,12.43,12.38,12.39,623100.0,9.6207,9.6362,9.5974,9.6052,623100.0
2010-02-01 12:20:00,12.4,12.41,12.37,12.4,436200.0,9.6129,9.6207,9.5897,9.6129,436200.0
2010-02-01 12:30:00,12.4,12.42,12.39,12.39,202000.0,9.6129,9.6284,9.6052,9.6052,202000.0
2010-02-01 12:40:00,12.39,12.44,12.38,12.41,246200.0,9.6052,9.6439,9.5974,9.6207,246200.0
2010-02-01 12:50:00,12.42,12.44,12.39,12.42,300500.0,9.6284,9.6439,9.6052,9.6284,300500.0
2010-02-01 13:00:00,12.41,12.45,12.39,12.44,327500.0,9.6207,9.6517,9.6052,9.6439,327500.0
2010-02-01 13:10:00,12.44,12.45,12.42,12.44,215200.0,9.6439,9.6517,9.6284,9.6439,215200.0
2010-02-01 13:20:00,12.44,12.48,12.44,12.46,239100.0,9.6439,9.675,9.6439,9.6595,239100.0
2010-02-01 13:30:00,12.47,12.47,12.45,12.47,114600.0,9.6672,9.6672,9.6517,9.6672,114600.0
2010-02-01 13:40:00,12.47,12.47,12.43,12.46,190400.0,9.6672,9.6672,9.6362,9.6595,190400.0
2010-02-01 13:50:00,12.47,12.49,12.46,12.47,241000.0,9.6672,9.6827,9.6595,9.6672,241000.0
2010-02-01 14:00:00,12.48,12.48,12.46,12.48,166800.0,9.675,9.675,9.6595,9.675,166800.0
2010-02-01 14:10:00,12.47,12.48,12.43,12.45,286100.0,9.6672,9.675,9.6362,9.6517,286100.0
2010-02-01 14:20:00,12.46,12.47,12.43,12.44,284700.0,9.6595,9.6672,9.6362,9.6439,284700.0
2010-02-01 14:30:00,12.45,12.47,12.44,12.45,147400.0,9.6517,9.6672,9.6439,9.6517,147400.0
2010-02-01 14:40:00,12.45,12.47,12.45,12.45,173400.0,9.6517,9.6672,9.6517,9.6517,173400.0
2010-02-01 14:50:00,12.45,12.47,12.44,12.47,216200.0,9.6517,9.6672,9.6439,9.6672,216200.0
2010-02-01 15:00:00,12.47,12.49,12.41,12.42,371300.0,9.6672,9.6827,9.6207,9.6284,371300.0
2010-02-01 15:10:00,12.41,12.42,12.4,12.42,425500.0,9.6207,9.6284,9.6129,9.6284,425500.0
2010-02-01 15:20:00,12.42,12.44,12.41,12.44,130800.0,9.6284,9.6439,9.6207,9.6439,130800.0
2010-02-01 15:30:00,12.44,12.48,12.42,12.47,1094300.0,9.6439,9.675,9.6284,9.6672,1094300.0
2010-02-01 15:40:00,12.47,12.5,12.46,12.48,1169700.0,9.6672,9.6905,9.6595,9.675,1169700.0
2010-02-01 15:50:00,12.48,12.53,12.48,12.51,1677200.0,9.675,9.7137,9.675,9.6982,1677200.0
2010-02-02 09:30:00,12.6,12.6,12.41,12.54,980300.0,9.768,9.768,9.6207,9.7215,980300.0
2010-02-02 09:40:00,12.54,12.57,12.47,12.56,1005400.0,9.7215,9.7447,9.6672,9.737,1005400.0
2010-02-02 09:50:00,12.56,12.56,12.41,12.44,1055300.0,9.737,9.737,9.6207,9.6439,1055300.0
2010-02-02 10:00:00,12.44,12.47,12.35,12.43,1046000.0,9.6439,9.6672,9.5742,9.6362,1046000.0
2010-02-02 10:10:00,12.44,12.49,12.36,12.43,1246600.0,9.6439,9.6827,9.5819,9.6362,1246600.0
2010-02-02 10:20:00,12.42,12.53,12.4,12.53,752300.0,9.6284,9.7137,9.6129,9.7137,752300.0
2010-02-02 10:30:00,12.53,12.54,12.46,12.47,820500.0,9.7137,9.7215,9.6595,9.6672,820500.0
2010-02-02 10:40:00,12.47,12.51,12.43,12.48,660200.0,9.6672,9.6982,9.6362,9.675,660200.0
2010-02-02 10:50:00,12.49,12.54,12.45,12.52,568000.0,9.6827,9.7215,9.6517,9.706,568000.0
2010-02-02 11:00:00,12.51,12.52,12.45,12.49,530200.0,9.6982,9.706,9.6517,9.6827,530200.0
2010-02-02 11:10:00,12.5,12.5,12.45,12.47,598400.0,9.6905,9.6905,9.6517,9.6672,598400.0
2010-02-02 11:20:00,12.47,12.51,12.46,12.49,356200.0,9.6672,9.6982,9.6595,9.6827,356200.0
2010-02-02 11:30:00,12.49,12.49,12.44,12.44,570600.0,9.6827,9.6827,9.6439,9.6439,570600.0
2010-02-02 11:40:00,12.44,12.46,12.44,12.45,178000.0,9.6439,9.6595,9.6439,9.6517,178000.0
2010-02-02 11:50:00,12.46,12.52,12.46,12.5,848300.0,9.6595,9.706,9.6595,9.6905,848300.0
2010-02-02 12:00:00,12.51,12.54,12.49,12.5,340600.0,9.6982,9.7215,9.6827,9.6905,340600.0
2010-02-02 12:10:00,12.51,12.52,12.5,12.51,243100.0,9.6982,9.706,9.6905,9.6982,243100.0
2010-02-02 12:20:00,12.51,12.57,12.5,12.54,961500.0,9.6982,9.7447,9.6905,9.7215,961500.0
2010-02-02 12:30:00,12.55,12.55,12.52,12.53,202000.0,9.7292,9.7292,9.706,9.7137,202000.0
2010-02-02 12:40:00,12.52,12.53,12.48,12.49,223000.0,9.706,9.7137,9.675,9.6827,223000.0
2010-02-02 12:50:00,12.5,12.51,12.48,12.51,234300.0,9.6905,9.6982,9.675,9.6982,234300.0
2010-02-02 13:00:00,12.52,12.52,12.47,12.47,273900.0,9.706,9.706,9.6672,9.6672,273900.0
2010-02-02 13:10:00,12.47,12.5,12.47,12.49,218200.0,9.6672,9.6905,9.6672,9.6827,218200.0
2010-02-02 13:20:00,12.49,12.51,12.48,12.5,127600.0,9.6827,9.6982,9.675,9.6905,127600.0
2010-02-02 13:30:00,12.5,12.54,12.49,12.53,202900.0,9.6905,9.7215,9.6827,9.7137,202900.0
2010-02-02 13:40:00,12.54,12.54,12.51,12.51,180100.0,9.7215,9.7215,9.6982,9.6982,180100.0
2010-02-02 13:50:00,12.51,12.53,12.49,12.51,368200.0,9.6982,9.7137,9.6827,9.6982,368200.0
2010-02-02 14:00:00,12.51,12.51,12.47,12.47,476300.0,9.6982,9.6982,9.6672,9.6672,476300.0
2010-02-02 14:10:00,12.47,12.5,12.46,12.48,317500.0,9.6672,9.6905,9.6595,9.675,317500.0
2010-02-02 14:20:00,12.49,12.52,12.48,12.5,373900.0,9.6827,9.706,9.675,9.6905,373900.0
2010-02-02 14:30:00,12.51,12.56,12.49,12.54,923200.0,9.6982,9.737,9.6827,9.7215,923200.0
2010-02-02 14:40:00,12.54,12.55,12.5,12.52,335700.0,9.7215,9.7292,9.6905,9.706,335700.0
2010-02-02 14:50:00,12.52,12.54,12.51,12.54,235600.0,9.706,9.7215,9.6982,9.7215,235600.0
2010-02-02 15:00:00,12.54,12.55,12.53,12.54,373900.0,9.7215,9.7292,9.7137,9.7215,373900.0
2010-02-02 15:10:00,12.54,12.57,12.54,12.56,353200.0,9.7215,9.7447,9.7215,9.737,353200.0
2010-02-02 15:20:00,12.56,12.57,12.54,12.54,237400.0,9.737,9.7447,9.7215,9.7215,237400.0
2010-02-02 15:30:00,12.55,12.55,12.53,12.55,229200.0,9.7292,9.7292,9.7137,9.7292,229200.0
2010-02-02 15:40:00,12.55,12.56,12.5,12.53,520600.0,9.7292,9.737,9.6905,9.7137,520600.0
2010-02-02 15:50:00,12.52,12.54,12.5,12.51,1209500.0,9.706,9.7215,9.6905,9.6982,1209500.0
2010-02-03 09:30:00,12.34,12.42,12.25,12.35,1438600.0,9.5664,9.6284,9.4967,9.5742,1438600.0
2010-02-03 09:40:00,12.36,12.42,12.33,12.4,1243400.0,9.5819,9.6284,9.5587,9.6129,1243400.0
2010-02-03 09:50:00,12.41,12.48,12.4,12.47,797500.0,9.6207,9.675,9.6129,9.6672,797500.0
2010-02-03 10:00:00,12.46,12.48,12.44,12.46,1014600.0,9.6595,9.675,9.6439,9.6595,1014600.0
2010-02-03 10:10:00,12.46,12.47,12.35,12.36,1523500.0,9.6595,9.6672,9.5742,9.5819,1523500.0
2010-02-03 10:20:00,12.36,12.38,12.32,12.34,1518000.0,9.5819,9.5974,9.5509,9.5664,1518000.0
2010-02-03 10:30:00,12.34,12.37,12.26,12.29,1319300.0,9.5664,9.5897,9.5044,9.5277,1319300.0
2010-02-03 10:40:00,12.28,12.3,12.27,12.29,805700.0,9.5199,9.5354,9.5122,9.5277,805700.0
2010-02-03 10:50:00,12.29,12.32,12.28,12.3,911800.0,9.5277,9.5509,9.5199,9.5354,911800.0
2010-02-03 11:00:00,12.3,12.33,12.28,12.33,939100.0,9.5354,9.5587,9.5199,9.5587,939100.0
2010-02-03 11:10:00,12.33,12.33,12.3,12.31,413900.0,9.5587,9.5587,9.5354,9.5432,413900.0
2010-02-03 11:20:00,12.31,12.33,12.29,12.3,848300.0,9.5432,9.5587,9.5277,9.5354,848300.0
2010-02-03 11:30:00,12.31,12.31,12.19,12.2,1118800.0,9.5432,9.5432,9.4501,9.4579,1118800.0
2010-02-03 11:40:00,12.19,12.21,12.13,12.18,1661700.0,9.4501,9.4656,9.4036,9.4424,1661700.0
2010-02-03 11:50:00,12.18,12.22,12.15,12.16,840500.0,9.4424,9.4734,9.4191,9.4269,840500.0
2010-02-03 12:00:00,12.16,12.18,12.12,12.15,1837800.0,9.4269,9.4424,9.3959,9.4191,1837800.0
2010-02-03 12:10:00,12.16,12.18,12.15,12.17,393200.0,9.4269,9.4424,9.4191,9.4346,393200.0
2010-02-03 12:20:00,12.16,12.18,12.15,12.17,293300.0,9.4269,9.4424,9.4191,9.4346,293300.0
2010-02-03 12:30:00,12.17,12.21,12.16,12.18,1005800.0,9.4346,9.4656,9.4269,9.4424,1005800.0
2010-02-03 12:40:00,12.19,12.2,12.15,12.19,992200.0,9.4501,9.4579,9.4191,9.4501,992200.0
2010-02-03 12:50:00,12.19,12.22,12.17,12.18,353600.0,9.4501,9.4734,9.4346,9.4424,353600.0
2010-02-03 13:00:00,12.18,12.24,12.15,12.24,885900.0,9.4424,9.4889,9.4191,9.4889,885900.0
2010-02-03 13:10:00,12.24,12.26,12.19,12.26,661900.0,9.4889,9.5044,9.4501,9.5044,661900.0
2010-02-03 13:20:00,12.26,12.26,12.23,12.23,205100.0,9.5044,9.5044,9.4812,9.4812,205100.0
2010-02-03 13:30:00,12.24,12.26,12.22,12.22,666900.0,9.4889,9.5044,9.4734,9.4734,666900.0
2010-02-03 13:40:00,12.22,12.25,12.2,12.2,623800.0,9.4734,9.4967,9.4579,9.4579,623800.0
2010-02-03 13:50:00,12.2,12.2,12.16,12.18,323200.0,9.4579,9.4579,9.4269,9.4424,323200.0
2010-02-03 14:00:00,12.18,12.2,12.15,12.19,881900.0,9.4424,9.4579,9.4191,9.4501,881900.0
2010-02-03 14:10:00,12.18,12.2,12.16,12.16,430100.0,9.4424,9.4579,9.4269,9.4269,430100.0
2010-02-03 14:20:00,12.17,12.2,12.15,12.17,518800.0,9.4346,9.4579,9.4191,9.4346,518800.0
2010-02-03 14:30:00,12.18,12.19,12.16,12.16,183000.0,9.4424,9.4501,9.4269,9.4269,183000.0
2010-02-03 14:40:00,12.16,12.18,12.14,12.17,589000.0,9.4269,9.4424,9.4114,9.4346,589000.0
2010-02-03 14:50:00,12.17,12.24,12.16,12.22,759400.0,9.4346,9.4889,9.4269,9.4734,759400.0
2010-02-03 15:00:00,12.22,12.28,12.21,12.26,675400.0,9.4734,9.5199,9.4656,9.5044,675400.0
2010-02-03 15:10:00,12.27,12.3,12.26,12.28,855500.0,9.5122,9.5354,9.5044,9.5199,855500.0
2010-02-03 15:20:00,12.27,12.3,12.27,12.27,837000.0,9.5122,9.5354,9.5122,9.5122,837000.0
2010-02-03 15:30:00,12.27,12.3,12.26,12.3,898100.0,9.5122,9.5354,9.5044,9.5354,898100.0
2010-02-03 15:40:00,12.3,12.31,12.28,12.3,810500.0,9.5354,9.5432,9.5199,9.5354,810500.0
2010-02-03 15:50:00,12.3,12.3,12.26,12.28,2332300.0,9.5354,9.5354,9.5044,9.5199,2332300.0
2010-02-04 09:30:00,12.21,12.22,12.03,12.08,957700.0,9.4656,9.4734,9.3261,9.3649,957700.0
2010-02-04 09:40:00,12.09,12.09,11.95,11.97,1753300.0,9.3726,9.3726,9.2641,9.2796,1753300.0
2010-02-04 09:50:00,11.98,12.0,11.92,11.94,2315200.0,9.2873,9.3028,9.2408,9.2563,2315200.0
2010-02-04 10:00:00,11.93,11.97,11.89,11.93,1682800.0,9.2486,9.2796,9.2176,9.2486,1682800.0
2010-02-04 10:10:00,11.94,11.95,11.85,11.91,2812400.0,9.2563,9.2641,9.1866,9.2331,2812400.0
2010-02-04 10:20:00,11.91,11.91,11.81,11.81,1426800.0,9.2331,9.2331,9.1556,9.1556,1426800.0
2010-02-04 10:30:00,11.81,11.9,11.81,11.86,1256200.0,9.1556,9.2253,9.1556,9.1943,1256200.0
2010-02-04 10:40:00,11.86,11.89,11.8,11.89,1212700.0,9.1943,9.2176,9.1478,9.2176,1212700.0
2010-02-04 10:50:00,11.88,11.91,11.84,11.85,1312400.0,9.2098,9.2331,9.1788,9.1866,1312400.0
2010-02-04 11:00:00,11.85,11.88,11.81,11.85,1039900.0,9.1866,9.2098,9.1556,9.1866,1039900.0
2010-02-04 11:10:00,11.84,11.93,11.83,11.92,718200.0,9.1788,9.2486,9.1711,9.2408,718200.0
2010-02-04 11:20:00,11.92,11.93,11.81,11.86,965800.0,9.2408,9.2486,9.1556,9.1943,965800.0
2010-02-04 11:30:00,11.85,11.87,11.76,11.77,1018200.0,9.1866,9.2021,9.1168,9.1245,1018200.0
2010-02-04 11:40:00,11.77,11.77,11.71,11.74,1093100.0,9.1245,9.1245,9.078,9.1013,1093100.0
2010-02-04 11:50:00,11.74,11.77,11.72,11.74,791500.0,9.1013,9.1245,9.0858,9.1013,791500.0
2010-02-04 12:00:00,11.75,11.75,11.68,11.71,1269300.0,9.109,9.109,9.0548,9.078,1269300.0
2010-02-04 12:10:00,11.71,11.75,11.66,11.67,1371700.0,9.078,9.109,9.0393,9.047,1371700.0
2010-02-04 12:20:00,11.67,11.72,11.67,11.7,841800.0,9.047,9.0858,9.047,9.0703,841800.0
2010-02-04 12:30:00,11.69,11.73,11.67,11.71,834800.0,9.0625,9.0935,9.047,9.078,834800.0
2010-02-04 12:40:00,11.7,11.75,11.68,11.7,525800.0,9.0703,9.109,9.0548,9.0703,525800.0
2010-02-04 12:50:00,11.7,11.79,11.7,11.77,784300.0,9.0703,9.14,9.0703,9.1245,784300.0
2010-02-04 13:00:00,11.78,11.85,11.76,11.82,521300.0,9.1323,9.1866,9.1168,9.1633,521300.0
2010-02-04 13:10:00,11.83,11.83,11.78,11.8,386500.0,9.1711,9.1711,9.1323,9.1478,386500.0
2010-02-04 13:20:00,11.8,11.85,11.79,11.84,471900.0,9.1478,9.1866,9.14,9.1788,471900.0
2010-02-04 13:30:00,11.84,11.86,11.81,11.84,451000.0,9.1788,9.1943,9.1556,9.1788,451000.0
2010-02-04 13:40:00,11.85,11.85,11.79,11.83,563300.0,9.1866,9.1866,9.14,9.1711,563300.0
2010-02-04 13:50:00,11.83,11.85,11.81,11.81,543000.0,9.1711,9.1866,9.1556,9.1556,543000.0
2010-02-04 14:00:00,11.81,11.84,11.81,11.82,497900.0,9.1556,9.1788,9.1556,9.1633,497900.0
2010-02-04 14:10:00,11.82,11.84,11.81,11.82,423000.0,9.1633,9.1788,9.1556,9.1633,423000.0
2010-02-04 14:20:00,11.82,11.89,11.81,11.85,701800.0,9.1633,9.2176,9.1556,9.1866,701800.0
2010-02-04 14:30:00,11.84,11.89,11.84,11.89,590500.0,9.1788,9.2176,9.1788,9.2176,590500.0
2010-02-04 14:40:00,11.88,11.89,11.86,11.88,416000.0,9.2098,9.2176,9.1943,9.2098,416000.0
2010-02-04 14:50:00,11.88,11.9,11.86,11.87,469400.0,9.2098,9.2253,9.1943,9.2021,469400.0
2010-02-04 15:00:00,11.86,11.88,11.84,11.86,620800.0,9.1943,9.2098,9.1788,9.1943,620800.0
2010-02-04 15:10:00,11.86,11.87,11.83,11.84,967000.0,9.1943,9.2021,9.1711,9.1788,967000.0
2010-02-04 15:20:00,11.84,11.84,11.8,11.81,1048500.0,9.1788,9.1788,9.1478,9.1556,1048500.0
2010-02-04 15:30:00,11.8,11.82,11.8,11.81,1379500.0,9.1478,9.1633,9.1478,9.1556,1379500.0
2010-02-04 15:40:00,11.81,11.81,11.79,11.79,758900.0,9.1556,9.1556,9.14,9.14,758900.0
2010-02-04 15:50:00,11.79,11.81,11.77,11.77,2177200.0,9.14,9.1556,9.1245,9.1245,2177200.0
2010-02-05 09:30:00,11.8,11.86,11.78,11.84,1841600.0,9.1478,9.1943,9.1323,9.1788,1841600.0
2010-02-05 09:40:00,11.84,11.88,11.77,11.78,1747500.0,9.1788,9.2098,9.1245,9.1323,1747500.0
2010-02-05 09:50:00,11.79,11.8,11.7,11.71,1580600.0,9.14,9.1478,9.0703,9.078,1580600.0
2010-02-05 10:00:00,11.7,11.75,11.68,11.69,897100.0,9.0703,9.109,9.0548,9.0625,897100.0
2010-02-05 10:10:00,11.7,11.8,11.69,11.74,884400.0,9.0703,9.1478,9.0625,9.1013,884400.0
2010-02-05 10:20:00,11.73,11.95,11.73,11.91,1487500.0,9.0935,9.2641,9.0935,9.2331,1487500.0
2010-02-05 10:30:00,11.91,11.98,11.9,11.91,1208400.0,9.2331,9.2873,9.2253,9.2331,1208400.0
2010-02-05 10:40:00,11.91,12.03,11.91,11.97,1530000.0,9.2331,9.3261,9.2331,9.2796,1530000.0
2010-02-05 10:50:00,11.97,12.05,11.95,12.05,1188500.0,9.2796,9.3416,9.2641,9.3416,1188500.0
2010-02-05 11:00:00,12.04,12.05,11.96,12.0,1090600.0,9.3339,9.3416,9.2718,9.3028,1090600.0
2010-02-05 11:10:00,12.0,12.0,11.95,12.0,571700.0,9.3028,9.3028,9.2641,9.3028,571700.0
2010-02-05 11:20:00,12.0,12.04,11.99,12.0,984000.0,9.3028,9.3339,9.2951,9.3028,984000.0
2010-02-05 11:30:00,12.0,12.03,11.97,11.99,927900.0,9.3028,9.3261,9.2796,9.2951,927900.0
2010-02-05 11:40:00,11.98,12.02,11.95,12.02,1548700.0,9.2873,9.3184,9.2641,9.3184,1548700.0
2010-02-05 11:50:00,12.02,12.03,11.97,12.02,880400.0,9.3184,9.3261,9.2796,9.3184,880400.0
2010-02-05 12:00:00,12.01,12.05,12.0,12.03,649700.0,9.3106,9.3416,9.3028,9.3261,649700.0
2010-02-05 12:10:00,12.04,12.05,12.0,12.05,486200.0,9.3339,9.3416,9.3028,9.3416,486200.0
2010-02-05 12:20:00,12.05,12.08,12.03,12.06,617700.0,9.3416,9.3649,9.3261,9.3494,617700.0
2010-02-05 12:30:00,12.06,12.06,12.01,12.01,354500.0,9.3494,9.3494,9.3106,9.3106,354500.0
2010-02-05 12:40:00,12.02,12.03,11.98,12.01,851800.0,9.3184,9.3261,9.2873,9.3106,851800.0
2010-02-05 12:50:00,12.01,12.03,11.98,12.01,753700.0,9.3106,9.3261,9.2873,9.3106,753700.0
2010-02-05 13:00:00,12.01,12.01,11.96,11.97,377000.0,9.3106,9.3106,9.2718,9.2796,377000.0
2010-02-05 13:10:00,11.96,12.01,11.96,11.98,483400.0,9.2718,9.3106,9.2718,9.2873,483400.0
2010-02-05 13:20:00,11.98,12.01,11.96,11.97,888800.0,9.2873,9.3106,9.2718,9.2796,888800.0
2010-02-05 13:30:00,11.98,11.99,11.94,11.95,868500.0,9.2873,9.2951,9.2563,9.2641,868500.0
2010-02-05 13:40:00,11.95,11.95,11.9,11.93,1140900.0,9.2641,9.2641,9.2253,9.2486,1140900.0
2010-02-05 13:50:00,11.93,11.94,11.9,11.91,831000.0,9.2486,9.2563,9.2253,9.2331,831000.0
2010-02-05 14:00:00,11.91,11.96,11.91,11.93,719600.0,9.2331,9.2718,9.2331,9.2486,719600.0
2010-02-05 14:10:00,11.93,12.03,11.93,12.03,815500.0,9.2486,9.3261,9.2486,9.3261,815500.0
2010-02-05 14:20:00,12.03,12.06,12.01,12.03,693600.0,9.3261,9.3494,9.3106,9.3261,693600.0
2010-02-05 14:30:00,12.04,12.06,12.01,12.02,541500.0,9.3339,9.3494,9.3106,9.3184,541500.0
2010-02-05 14:40:00,12.02,12.03,11.99,12.02,423300.0,9.3184,9.3261,9.2951,9.3184,423300.0
2010-02-05 14:50:00,12.02,12.04,12.0,12.03,1132500.0,9.3184,9.3339,9.3028,9.3261,1132500.0
2010-02-05 15:00:00,12.03,12.11,12.0,12.11,1888100.0,9.3261,9.3881,9.3028,9.3881,1888100.0
2010-02-05 15:10:00,12.1,12.21,12.09,12.2,2667000.0,9.3804,9.4656,9.3726,9.4579,2667000.0
2010-02-05 15:20:00,12.2,12.26,12.15,12.23,2503200.0,9.4579,9.5044,9.4191,9.4812,2503200.0
2010-02-05 15:30:00,12.23,12.27,12.2,12.23,2231200.0,9.4812,9.5122,9.4579,9.4812,2231200.0
2010-02-05 15:40:00,12.23,12.24,12.16,12.17,933600.0,9.4812,9.4889,9.4269,9.4346,933600.0
2010-02-05 15:50:00,12.16,12.22,12.15,12.22,1612700.0,9.4269,9.4734,9.4191,9.4734,1612700.0
2010-02-08 09:30:00,12.25,12.25,12.03,12.16,1252600.0,9.4967,9.4967,9.3261,9.4269,1252600.0
2010-02-08 09:40:00,12.15,12.22,12.09,12.1,979200.0,9.4191,9.4734,9.3726,9.3804,979200.0
2010-02-08 09:50:00,12.1,12.23,12.08,12.22,1038700.0,9.3804,9.4812,9.3649,9.4734,1038700.0
2010-02-08 10:00:00,12.22,12.25,12.16,12.21,824900.0,9.4734,9.4967,9.4269,9.4656,824900.0
2010-02-08 10:10:00,12.22,12.31,12.21,12.28,1030300.0,9.4734,9.5432,9.4656,9.5199,1030300.0
2010-02-08 10:20:00,12.29,12.32,12.24,12.32,1016100.0,9.5277,9.5509,9.4889,9.5509,1016100.0
2010-02-08 10:30:00,12.32,12.33,12.25,12.25,725800.0,9.5509,9.5587,9.4967,9.4967,725800.0
2010-02-08 10:40:00,12.25,12.26,12.22,12.25,547100.0,9.4967,9.5044,9.4734,9.4967,547100.0
2010-02-08 10:50:00,12.25,12.31,12.25,12.3,475900.0,9.4967,9.5432,9.4967,9.5354,475900.0
2010-02-08 11:00:00,12.31,12.32,12.27,12.29,372200.0,9.5432,9.5509,9.5122,9.5277,372200.0
2010-02-08 11:10:00,12.29,12.31,12.25,12.27,346700.0,9.5277,9.5432,9.4967,9.5122,346700.0
2010-02-08 11:20:00,12.28,12.31,12.26,12.27,299900.0,9.5199,9.5432,9.5044,9.5122,299900.0
2010-02-08 11:30:00,12.26,12.29,12.26,12.27,199900.0,9.5044,9.5277,9.5044,9.5122,199900.0
2010-02-08 11:40:00,12.28,12.33,12.27,12.31,399000.0,9.5199,9.5587,9.5122,9.5432,399000.0
2010-02-08 11:50:00,12.32,12.32,12.25,12.26,218600.0,9.5509,9.5509,9.4967,9.5044,218600.0
2010-02-08 12:00:00,12.26,12.27,12.25,12.26,282300.0,9.5044,9.5122,9.4967,9.5044,282300.0
2010-02-08 12:10:00,12.26,12.31,12.24,12.28,294600.0,9.5044,9.5432,9.4889,9.5199,294600.0
2010-02-08 12:20:00,12.28,12.32,12.28,12.31,174500.0,9.5199,9.5509,9.5199,9.5432,174500.0
2010-02-08 12:30:00,12.3,12.31,12.27,12.29,347400.0,9.5354,9.5432,9.5122,9.5277,347400.0
2010-02-08 12:40:00,12.28,12.3,12.25,12.25,272200.0,9.5199,9.5354,9.4967,9.4967,272200.0
2010-02-08 12:50:00,12.25,12.28,12.25,12.27,115300.0,9.4967,9.5199,9.4967,9.5122,115300.0
2010-02-08 13:00:00,12.26,12.27,12.19,12.2,367200.0,9.5044,9.5122,9.4501,9.4579,367200.0
2010-02-08 13:10:00,12.21,12.22,12.17,12.19,382800.0,9.4656,9.4734,9.4346,9.4501,382800.0
2010-02-08 13:20:00,12.19,12.21,12.18,12.19,162000.0,9.4501,9.4656,9.4424,9.4501,162000.0
2010-02-08 13:30:00,12.2,12.22,12.18,12.21,295800.0,9.4579,9.4734,9.4424,9.4656,295800.0
2010-02-08 13:40:00,12.21,12.22,12.16,12.17,200300.0,9.4656,9.4734,9.4269,9.4346,200300.0
2010-02-08 13:50:00,12.17,12.21,12.16,12.2,251100.0,9.4346,9.4656,9.4269,9.4579,251100.0
2010-02-08 14:00:00,12.21,12.23,12.2,12.2,176900.0,9.4656,9.4812,9.4579,9.4579,176900.0
2010-02-08 14:10:00,12.2,12.22,12.2,12.2,64100.0,9.4579,9.4734,9.4579,9.4579,64100.0
2010-02-08 14:20:00,12.21,12.21,12.19,12.2,104000.0,9.4656,9.4656,9.4501,9.4579,104000.0
2010-02-08 14:30:00,12.21,12.21,12.16,12.16,246900.0,9.4656,9.4656,9.4269,9.4269,246900.0
2010-02-08 14:40:00,12.16,12.2,12.16,12.18,184500.0,9.4269,9.4579,9.4269,9.4424,184500.0
2010-02-08 14:50:00,12.18,12.2,12.16,12.16,240300.0,9.4424,9.4579,9.4269,9.4269,240300.0
2010-02-08 15:00:00,12.17,12.18,12.11,12.15,597400.0,9.4346,9.4424,9.3881,9.4191,597400.0
2010-02-08 15:10:00,12.16,12.16,12.13,12.13,288000.0,9.4269,9.4269,9.4036,9.4036,288000.0
2010-02-08 15:20:00,12.14,12.16,12.12,12.13,371600.0,9.4114,9.4269,9.3959,9.4036,371600.0
2010-02-08 15:30:00,12.14,12.16,12.13,12.15,242200.0,9.4114,9.4269,9.4036,9.4191,242200.0
2010-02-08 15:40:00,12.14,12.15,12.1,12.1,318200.0,9.4114,9.4191,9.3804,9.3804,318200.0
2010-02-08 15:50:00,12.1,12.11,12.06,12.07,839800.0,9.3804,9.3881,9.3494,9.3571,839800.0
2010-02-09 09:30:00,12.27,12.4,12.24,12.27,846400.0,9.5122,9.6129,9.4889,9.5122,846400.0
2010-02-09 09:40:00,12.27,12.31,12.15,12.2,1372700.0,9.5122,9.5432,9.4191,9.4579,1372700.0
2010-02-09 09:50:00,12.19,12.27,12.18,12.23,449500.0,9.4501,9.5122,9.4424,9.4812,449500.0
2010-02-09 10:00:00,12.23,12.24,12.17,12.21,703900.0,9.4812,9.4889,9.4346,9.4656,703900.0
2010-02-09 10:10:00,12.21,12.32,12.2,12.31,739500.0,9.4656,9.5509,9.4579,9.5432,739500.0
2010-02-09 10:20:00,12.3,12.31,12.25,12.26,311200.0,9.5354,9.5432,9.4967,9.5044,311200.0
2010-02-09 10:30:00,12.26,12.28,12.22,12.22,363600.0,9.5044,9.5199,9.4734,9.4734,363600.0
2010-02-09 10:40:00,12.23,12.25,12.2,12.22,339900.0,9.4812,9.4967,9.4579,9.4734,339900.0
2010-02-09 10:50:00,12.22,12.22,12.16,12.17,610800.0,9.4734,9.4734,9.4269,9.4346,610800.0
2010-02-09 11:00:00,12.16,12.16,12.1,12.12,953800.0,9.4269,9.4269,9.3804,9.3959,953800.0
2010-02-09 11:10:00,12.11,12.13,12.07,12.12,404500.0,9.3881,9.4036,9.3571,9.3959,404500.0
2010-02-09 11:20:00,12.12,12.13,12.05,12.05,438000.0,9.3959,9.4036,9.3416,9.3416,438000.0
2010-02-09 11:30:00,12.05,12.25,12.04,12.19,922800.0,9.3416,9.4967,9.3339,9.4501,922800.0
2010-02-09 11:40:00,12.2,12.22,12.17,12.19,627400.0,9.4579,9.4734,9.4346,9.4501,627400.0
2010-02-09 11:50:00,12.19,12.25,12.19,12.24,390700.0,9.4501,9.4967,9.4501,9.4889,390700.0
2010-02-09 12:00:00,12.23,12.28,12.2,12.26,303200.0,9.4812,9.5199,9.4579,9.5044,303200.0
2010-02-09 12:10:00,12.26,12.32,12.25,12.3,357400.0,9.5044,9.5509,9.4967,9.5354,357400.0
2010-02-09 12:20:00,12.3,12.31,12.26,12.28,380200.0,9.5354,9.5432,9.5044,9.5199,380200.0
2010-02-09 12:30:00,12.28,12.3,12.25,12.26,594900.0,9.5199,9.5354,9.4967,9.5044,594900.0
2010-02-09 12:40:00,12.26,12.26,12.14,12.18,1459500.0,9.5044,9.5044,9.4114,9.4424,1459500.0
2010-02-09 12:50:00,12.18,12.21,12.15,12.16,473200.0,9.4424,9.4656,9.4191,9.4269,473200.0
2010-02-09 13:00:00,12.17,12.21,12.16,12.18,446100.0,9.4346,9.4656,9.4269,9.4424,446100.0
2010-02-09 13:10:00,12.19,12.21,12.16,12.17,244700.0,9.4501,9.4656,9.4269,9.4346,244700.0
2010-02-09 13:20:00,12.17,12.18,12.14,12.14,333700.0,9.4346,9.4424,9.4114,9.4114,333700.0
2010-02-09 13:30:00,12.14,12.16,12.13,12.14,434100.0,9.4114,9.4269,9.4036,9.4114,434100.0
2010-02-09 13:40:00,12.15,12.21,12.13,12.2,627800.0,9.4191,9.4656,9.4036,9.4579,627800.0
2010-02-09 13:50:00,12.2,12.22,12.19,12.21,272100.0,9.4579,9.4734,9.4501,9.4656,272100.0
2010-02-09 14:00:00,12.22,12.22,12.17,12.17,191700.0,9.4734,9.4734,9.4346,9.4346,191700.0
2010-02-09 14:10:00,12.17,12.19,12.13,12.14,206300.0,9.4346,9.4501,9.4036,9.4114,206300.0
2010-02-09 14:20:00,12.14,12.17,12.13,12.17,185200.0,9.4114,9.4346,9.4036,9.4346,185200.0
2010-02-09 14:30:00,12.17,12.2,12.16,12.16,243500.0,9.4346,9.4579,9.4269,9.4269,243500.0
2010-02-09 14:40:00,12.17,12.19,12.15,12.16,375800.0,9.4346,9.4501,9.4191,9.4269,375800.0
2010-02-09 14:50:00,12.17,12.17,12.14,12.14,241900.0,9.4346,9.4346,9.4114,9.4114,241900.0
2010-02-09 15:00:00,12.15,12.18,12.14,12.18,223500.0,9.4191,9.4424,9.4114,9.4424,223500.0
2010-02-09 15:10:00,12.18,12.2,12.16,12.18,341200.0,9.4424,9.4579,9.4269,9.4424,341200.0
2010-02-09 15:20:00,12.19,12.23,12.18,12.2,587800.0,9.4501,9.4812,9.4424,9.4579,587800.0
2010-02-09 15:30:00,12.21,12.24,12.18,12.21,353300.0,9.4656,9.4889,9.4424,9.4656,353300.0
2010-02-09 15:40:00,12.21,12.21,12.17,12.18,583200.0,9.4656,9.4656,9.4346,9.4424,583200.0
2010-02-09 15:50:00,12.18,12.2,12.13,12.17,1421600.0,9.4424,9.4579,9.4036,9.4346,1421600.0
2010-02-10 09:30:00,12.2,12.3,12.15,12.22,826500.0,9.4579,9.5354,9.4191,9.4734,826500.0
2010-02-10 09:40:00,12.22,12.3,12.18,12.27,2020800.0,9.4734,9.5354,9.4424,9.5122,2020800.0
2010-02-10 09:50:00,12.27,12.28,12.23,12.27,1000000.0,9.5122,9.5199,9.4812,9.5122,1000000.0
2010-02-10 10:00:00,12.27,12.27,12.16,12.19,854200.0,9.5122,9.5122,9.4269,9.4501,854200.0
2010-02-10 10:10:00,12.18,12.21,12.15,12.19,829300.0,9.4424,9.4656,9.4191,9.4501,829300.0
2010-02-10 10:20:00,12.19,12.22,12.15,12.19,775400.0,9.4501,9.4734,9.4191,9.4501,775400.0
2010-02-10 10:30:00,12.19,12.19,12.11,12.15,665800.0,9.4501,9.4501,9.3881,9.4191,665800.0
2010-02-10 10:40:00,12.16,12.18,12.12,12.13,572000.0,9.4269,9.4424,9.3959,9.4036,572000.0
2010-02-10 10:50:00,12.12,12.17,12.12,12.16,565000.0,9.3959,9.4346,9.3959,9.4269,565000.0
2010-02-10 11:00:00,12.16,12.17,12.1,12.15,280900.0,9.4269,9.4346,9.3804,9.4191,280900.0
2010-02-10 11:10:00,12.14,12.14,12.1,12.14,507600.0,9.4114,9.4114,9.3804,9.4114,507600.0
2010-02-10 11:20:00,12.14,12.19,12.13,12.17,530600.0,9.4114,9.4501,9.4036,9.4346,530600.0
2010-02-10 11:30:00,12.18,12.2,12.16,12.17,232600.0,9.4424,9.4579,9.4269,9.4346,232600.0
2010-02-10 11:40:00,12.16,12.18,12.15,12.16,269000.0,9.4269,9.4424,9.4191,9.4269,269000.0
2010-02-10 11:50:00,12.16,12.17,12.14,12.16,264700.0,9.4269,9.4346,9.4114,9.4269,264700.0
2010-02-10 12:00:00,12.16,12.19,12.14,12.19,356600.0,9.4269,9.4501,9.4114,9.4501,356600.0
2010-02-10 12:10:00,12.19,12.21,12.17,12.19,414700.0,9.4501,9.4656,9.4346,9.4501,414700.0
2010-02-10 12:20:00,12.2,12.27,12.19,12.26,713500.0,9.4579,9.5122,9.4501,9.5044,713500.0
2010-02-10 12:30:00,12.26,12.28,12.25,12.27,321000.0,9.5044,9.5199,9.4967,9.5122,321000.0
2010-02-10 12:40:00,12.26,12.28,12.26,12.26,99000.0,9.5044,9.5199,9.5044,9.5044,99000.0
2010-02-10 12:50:00,12.26,12.27,12.25,12.25,98500.0,9.5044,9.5122,9.4967,9.4967,98500.0
2010-02-10 13:00:00,12.25,12.28,12.25,12.27,239900.0,9.4967,9.5199,9.4967,9.5122,239900.0
2010-02-10 13:10:00,12.27,12.3,12.27,12.27,242600.0,9.5122,9.5354,9.5122,9.5122,242600.0
2010-02-10 13:20:00,12.27,12.3,12.26,12.3,150000.0,9.5122,9.5354,9.5044,9.5354,150000.0
2010-02-10 13:30:00,12.3,12.3,12.26,12.27,180200.0,9.5354,9.5354,9.5044,9.5122,180200.0
2010-02-10 13:40:00,12.26,12.29,12.24,12.28,261600.0,9.5044,9.5277,9.4889,9.5199,261600.0
2010-02-10 13:50:00,12.27,12.28,12.26,12.27,43900.0,9.5122,9.5199,9.5044,9.5122,43900.0
2010-02-10 14:00:00,12.27,12.3,12.26,12.3,192800.0,9.5122,9.5354,9.5044,9.5354,192800.0
2010-02-10 14:10:00,12.29,12.31,12.29,12.3,226000.0,9.5277,9.5432,9.5277,9.5354,226000.0
2010-02-10 14:20:00,12.31,12.31,12.28,12.29,260700.0,9.5432,9.5432,9.5199,9.5277,260700.0
2010-02-10 14:30:00,12.29,12.29,12.25,12.26,224000.0,9.5277,9.5277,9.4967,9.5044,224000.0
2010-02-10 14:40:00,12.25,12.27,12.24,12.26,160400.0,9.4967,9.5122,9.4889,9.5044,160400.0
2010-02-10 14:50:00,12.25,12.26,12.23,12.24,215900.0,9.4967,9.5044,9.4812,9.4889,215900.0
2010-02-10 15:00:00,12.24,12.26,12.23,12.25,217800.0,9.4889,9.5044,9.4812,9.4967,217800.0
2010-02-10 15:10:00,12.25,12.26,12.23,12.25,260300.0,9.4967,9.5044,9.4812,9.4967,260300.0
2010-02-10 15:20:00,12.24,12.28,12.24,12.27,187700.0,9.4889,9.5199,9.4889,9.5122,187700.0
2010-02-10 15:30:00,12.28,12.28,12.21,12.23,373200.0,9.5199,9.5199,9.4656,9.4812,373200.0
2010-02-10 15:40:00,12.24,12.25,12.21,12.24,281600.0,9.4889,9.4967,9.4656,9.4889,281600.0
2010-02-10 15:50:00,12.23,12.25,12.22,12.23,695900.0,9.4812,9.4967,9.4734,9.4812,695900.0
2010-02-11 09:30:00,12.21,12.25,12.11,12.17,709900.0,9.4656,9.4967,9.3881,9.4346,709900.0
2010-02-11 09:40:00,12.17,12.18,12.06,12.09,618100.0,9.4346,9.4424,9.3494,9.3726,618100.0
2010-02-11 09:50:00,12.1,12.14,12.07,12.13,378200.0,9.3804,9.4114,9.3571,9.4036,378200.0
2010-02-11 10:00:00,12.13,12.22,12.08,12.2,851300.0,9.4036,9.4734,9.3649,9.4579,851300.0
2010-02-11 10:10:00,12.21,12.29,12.2,12.26,666600.0,9.4656,9.5277,9.4579,9.5044,666600.0
2010-02-11 10:20:00,12.27,12.27,12.22,12.26,515000.0,9.5122,9.5122,9.4734,9.5044,515000.0
2010-02-11 10:30:00,12.26,12.26,12.17,12.25,880800.0,9.5044,9.5044,9.4346,9.4967,880800.0
2010-02-11 10:40:00,12.25,12.29,12.23,12.26,749800.0,9.4967,9.5277,9.4812,9.5044,749800.0
2010-02-11 10:50:00,12.27,12.27,12.2,12.22,378100.0,9.5122,9.5122,9.4579,9.4734,378100.0
2010-02-11 11:00:00,12.22,12.24,12.21,12.22,258800.0,9.4734,9.4889,9.4656,9.4734,258800.0
2010-02-11 11:10:00,12.23,12.3,12.22,12.29,397500.0,9.4812,9.5354,9.4734,9.5277,397500.0
2010-02-11 11:20:00,12.29,12.37,12.28,12.36,455900.0,9.5277,9.5897,9.5199,9.5819,455900.0
2010-02-11 11:30:00,12.36,12.37,12.34,12.36,254000.0,9.5819,9.5897,9.5664,9.5819,254000.0
2010-02-11 11:40:00,12.36,12.41,12.34,12.39,351700.0,9.5819,9.6207,9.5664,9.6052,351700.0
2010-02-11 11:50:00,12.4,12.41,12.38,12.38,230000.0,9.6129,9.6207,9.5974,9.5974,230000.0
2010-02-11 12:00:00,12.39,12.45,12.38,12.44,351200.0,9.6052,9.6517,9.5974,9.6439,351200.0
2010-02-11 12:10:00,12.45,12.47,12.41,12.46,518100.0,9.6517,9.6672,9.6207,9.6595,518100.0
2010-02-11 12:20:00,12.46,12.47,12.43,12.45,363600.0,9.6595,9.6672,9.6362,9.6517,363600.0
2010-02-11 12:30:00,12.45,12.45,12.43,12.44,355000.0,9.6517,9.6517,9.6362,9.6439,355000.0
2010-02-11 12:40:00,12.44,12.45,12.42,12.44,232100.0,9.6439,9.6517,9.6284,9.6439,232100.0
2010-02-11 12:50:00,12.44,12.47,12.44,12.45,355100.0,9.6439,9.6672,9.6439,9.6517,355100.0
2010-02-11 13:00:00,12.45,12.46,12.4,12.42,300900.0,9.6517,9.6595,9.6129,9.6284,300900.0
2010-02-11 13:10:00,12.43,12.45,12.42,12.45,458500.0,9.6362,9.6517,9.6284,9.6517,458500.0
2010-02-11 13:20:00,12.45,12.51,12.44,12.49,433600.0,9.6517,9.6982,9.6439,9.6827,433600.0
2010-02-11 13:30:00,12.49,12.53,12.48,12.51,355900.0,9.6827,9.7137,9.675,9.6982,355900.0
2010-02-11 13:40:00,12.51,12.51,12.46,12.46,274000.0,9.6982,9.6982,9.6595,9.6595,274000.0
2010-02-11 13:50:00,12.47,12.48,12.45,12.47,309200.0,9.6672,9.675,9.6517,9.6672,309200.0
2010-02-11 14:00:00,12.47,12.52,12.46,12.5,321700.0,9.6672,9.706,9.6595,9.6905,321700.0
2010-02-11 14:10:00,12.51,12.51,12.45,12.5,569200.0,9.6982,9.6982,9.6517,9.6905,569200.0
2010-02-11 14:20:00,12.5,12.52,12.48,12.51,255900.0,9.6905,9.706,9.675,9.6982,255900.0
2010-02-11 14:30:00,12.51,12.52,12.49,12.5,323000.0,9.6982,9.706,9.6827,9.6905,323000.0
2010-02-11 14:40:00,12.51,12.52,12.49,12.49,205800.0,9.6982,9.706,9.6827,9.6827,205800.0
2010-02-11 14:50:00,12.49,12.51,12.48,12.5,291100.0,9.6827,9.6982,9.675,9.6905,291100.0
2010-02-11 15:00:00,12.5,12.51,12.48,12.48,317800.0,9.6905,9.6982,9.675,9.675,317800.0
2010-02-11 15:10:00,12.48,12.5,12.47,12.49,232900.0,9.675,9.6905,9.6672,9.6827,232900.0
2010-02-11 15:20:00,12.5,12.51,12.49,12.5,321400.0,9.6905,9.6982,9.6827,9.6905,321400.0
2010-02-11 15:30:00,12.5,12.5,12.46,12.46,474100.0,9.6905,9.6905,9.6595,9.6595,474100.0
2010-02-11 15:40:00,12.46,12.47,12.42,12.43,558800.0,9.6595,9.6672,9.6284,9.6362,558800.0
2010-02-11 15:50:00,12.44,12.47,12.44,12.47,1325100.0,9.6439,9.6672,9.6439,9.6672,1325100.0
2010-02-12 09:30:00,12.32,12.34,12.15,12.2,992100.0,9.5509,9.5664,9.4191,9.4579,992100.0
2010-02-12 09:40:00,12.2,12.28,12.15,12.25,734400.0,9.4579,9.5199,9.4191,9.4967,734400.0
2010-02-12 09:50:00,12.25,12.36,12.23,12.34,1032200.0,9.4967,9.5819,9.4812,9.5664,1032200.0
2010-02-12 10:00:00,12.34,12.41,12.27,12.4,1137100.0,9.5664,9.6207,9.5122,9.6129,1137100.0
2010-02-12 10:10:00,12.39,12.43,12.34,12.38,645000.0,9.6052,9.6362,9.5664,9.5974,645000.0
2010-02-12 10:20:00,12.37,12.42,12.36,12.41,442800.0,9.5897,9.6284,9.5819,9.6207,442800.0
2010-02-12 10:30:00,12.41,12.43,12.35,12.37,501100.0,9.6207,9.6362,9.5742,9.5897,501100.0
2010-02-12 10:40:00,12.36,12.38,12.32,12.36,454300.0,9.5819,9.5974,9.5509,9.5819,454300.0
2010-02-12 10:50:00,12.35,12.41,12.35,12.39,502900.0,9.5742,9.6207,9.5742,9.6052,502900.0
2010-02-12 11:00:00,12.39,12.42,12.36,12.42,318200.0,9.6052,9.6284,9.5819,9.6284,318200.0
2010-02-12 11:10:00,12.42,12.42,12.39,12.42,215900.0,9.6284,9.6284,9.6052,9.6284,215900.0
2010-02-12 11:20:00,12.42,12.49,12.41,12.43,422600.0,9.6284,9.6827,9.6207,9.6362,422600.0
2010-02-12 11:30:00,12.44,12.45,12.41,12.45,263300.0,9.6439,9.6517,9.6207,9.6517,263300.0
2010-02-12 11:40:00,12.45,12.48,12.43,12.48,308000.0,9.6517,9.675,9.6362,9.675,308000.0
2010-02-12 11:50:00,12.48,12.57,12.46,12.56,630800.0,9.675,9.7447,9.6595,9.737,630800.0
2010-02-12 12:00:00,12.57,12.65,12.56,12.63,754400.0,9.7447,9.8067,9.737,9.7912,754400.0
2010-02-12 12:10:00,12.63,12.72,12.62,12.68,1034600.0,9.7912,9.861,9.7835,9.83,1034600.0
2010-02-12 12:20:00,12.69,12.7,12.62,12.64,518900.0,9.8378,9.8455,9.7835,9.799,518900.0
2010-02-12 12:30:00,12.65,12.68,12.62,12.66,592500.0,9.8067,9.83,9.7835,9.8145,592500.0
2010-02-12 12:40:00,12.66,12.67,12.63,12.63,258600.0,9.8145,9.8223,9.7912,9.7912,258600.0
2010-02-12 12:50:00,12.63,12.64,12.61,12.61,226900.0,9.7912,9.799,9.7757,9.7757,226900.0
2010-02-12 13:00:00,12.62,12.62,12.56,12.56,216200.0,9.7835,9.7835,9.737,9.737,216200.0
2010-02-12 13:10:00,12.56,12.56,12.48,12.5,456600.0,9.737,9.737,9.675,9.6905,456600.0
2010-02-12 13:20:00,12.5,12.51,12.46,12.47,276300.0,9.6905,9.6982,9.6595,9.6672,276300.0
2010-02-12 13:30:00,12.47,12.49,12.45,12.47,346000.0,9.6672,9.6827,9.6517,9.6672,346000.0
2010-02-12 13:40:00,12.47,12.53,12.46,12.47,376800.0,9.6672,9.7137,9.6595,9.6672,376800.0
2010-02-12 13:50:00,12.48,12.48,12.46,12.46,186700.0,9.675,9.675,9.6595,9.6595,186700.0
2010-02-12 14:00:00,12.46,12.48,12.46,12.48,153800.0,9.6595,9.675,9.6595,9.675,153800.0
2010-02-12 14:10:00,12.48,12.54,12.48,12.53,521300.0,9.675,9.7215,9.675,9.7137,521300.0
2010-02-12 14:20:00,12.54,12.59,12.52,12.52,694600.0,9.7215,9.7602,9.706,9.706,694600.0
2010-02-12 14:30:00,12.52,12.54,12.5,12.52,344800.0,9.706,9.7215,9.6905,9.706,344800.0
2010-02-12 14:40:00,12.51,12.51,12.46,12.49,502400.0,9.6982,9.6982,9.6595,9.6827,502400.0
2010-02-12 14:50:00,12.48,12.52,12.46,12.48,573400.0,9.675,9.706,9.6595,9.675,573400.0
2010-02-12 15:00:00,12.47,12.48,12.4,12.45,700700.0,9.6672,9.675,9.6129,9.6517,700700.0
2010-02-12 15:10:00,12.45,12.47,12.41,12.43,592600.0,9.6517,9.6672,9.6207,9.6362,592600.0
2010-02-12 15:20:00,12.43,12.47,12.43,12.43,588700.0,9.6362,9.6672,9.6362,9.6362,588700.0
2010-02-12 15:30:00,12.43,12.44,12.41,12.43,190600.0,9.6362,9.6439,9.6207,9.6362,190600.0
2010-02-12 15:40:00,12.42,12.5,12.42,12.47,414500.0,9.6284,9.6905,9.6284,9.6672,414500.0
2010-02-12 15:50:00,12.47,12.48,12.44,12.47,1829000.0,9.6672,9.675,9.6439,9.6672,1829000.0
2010-02-16 09:30:00,12.68,12.71,12.61,12.67,595700.0,9.83,9.8533,9.7757,9.8223,595700.0
2010-02-16 09:40:00,12.67,12.68,12.56,12.58,952600.0,9.8223,9.83,9.737,9.7525,952600.0
2010-02-16 09:50:00,12.58,12.69,12.56,12.67,905600.0,9.7525,9.8378,9.737,9.8223,905600.0
2010-02-16 10:00:00,12.67,12.69,12.65,12.66,640400.0,9.8223,9.8378,9.8067,9.8145,640400.0
2010-02-16 10:10:00,12.67,12.69,12.64,12.68,620600.0,9.8223,9.8378,9.799,9.83,620600.0
2010-02-16 10:20:00,12.68,12.69,12.65,12.66,347400.0,9.83,9.8378,9.8067,9.8145,347400.0
2010-02-16 10:30:00,12.67,12.72,12.65,12.71,320800.0,9.8223,9.861,9.8067,9.8533,320800.0
2010-02-16 10:40:00,12.71,12.71,12.7,12.7,132000.0,9.8533,9.8533,9.8455,9.8455,132000.0
2010-02-16 10:50:00,12.7,12.71,12.69,12.69,460100.0,9.8455,9.8533,9.8378,9.8378,460100.0
2010-02-16 11:00:00,12.69,12.73,12.68,12.69,512400.0,9.8378,9.8688,9.83,9.8378,512400.0
2010-02-16 11:10:00,12.7,12.7,12.65,12.66,285500.0,9.8455,9.8455,9.8067,9.8145,285500.0
2010-02-16 11:20:00,12.67,12.7,12.66,12.69,325200.0,9.8223,9.8455,9.8145,9.8378,325200.0
2010-02-16 11:30:00,12.69,12.72,12.69,12.69,202200.0,9.8378,9.861,9.8378,9.8378,202200.0
2010-02-16 11:40:00,12.7,12.75,12.69,12.74,509500.0,9.8455,9.8843,9.8378,9.8765,509500.0
2010-02-16 11:50:00,12.74,12.76,12.71,12.73,918400.0,9.8765,9.892,9.8533,9.8688,918400.0
2010-02-16 12:00:00,12.73,12.78,12.73,12.75,302100.0,9.8688,9.9075,9.8688,9.8843,302100.0
2010-02-16 12:10:00,12.76,12.76,12.73,12.75,159100.0,9.892,9.892,9.8688,9.8843,159100.0
2010-02-16 12:20:00,12.75,12.75,12.73,12.73,180000.0,9.8843,9.8843,9.8688,9.8688,180000.0
2010-02-16 12:30:00,12.73,12.77,12.72,12.77,400900.0,9.8688,9.8998,9.861,9.8998,400900.0
2010-02-16 12:40:00,12.76,12.79,12.76,12.78,303700.0,9.892,9.9153,9.892,9.9075,303700.0
2010-02-16 12:50:00,12.77,12.8,12.77,12.8,221900.0,9.8998,9.923,9.8998,9.923,221900.0
2010-02-16 13:00:00,12.79,12.82,12.78,12.79,632000.0,9.9153,9.9385,9.9075,9.9153,632000.0
2010-02-16 13:10:00,12.79,12.83,12.79,12.83,354500.0,9.9153,9.9463,9.9153,9.9463,354500.0
2010-02-16 13:20:00,12.82,12.83,12.81,12.83,192000.0,9.9385,9.9463,9.9308,9.9463,192000.0
2010-02-16 13:30:00,12.83,12.85,12.82,12.85,423900.0,9.9463,9.9618,9.9385,9.9618,423900.0
2010-02-16 13:40:00,12.85,12.88,12.84,12.87,473600.0,9.9618,9.9851,9.954,9.9773,473600.0
2010-02-16 13:50:00,12.87,12.88,12.86,12.87,460000.0,9.9773,9.9851,9.9695,9.9773,460000.0
2010-02-16 14:00:00,12.88,12.89,12.86,12.87,604000.0,9.9851,9.9928,9.9695,9.9773,604000.0
2010-02-16 14:10:00,12.87,12.9,12.87,12.87,391100.0,9.9773,10.0006,9.9773,9.9773,391100.0
2010-02-16 14:20:00,12.88,12.91,12.87,12.89,587600.0,9.9851,10.0083,9.9773,9.9928,587600.0
2010-02-16 14:30:00,12.9,12.9,12.88,12.9,246200.0,10.0006,10.0006,9.9851,10.0006,246200.0
2010-02-16 14:40:00,12.9,12.91,12.89,12.9,371300.0,10.0006,10.0083,9.9928,10.0006,371300.0
2010-02-16 14:50:00,12.9,12.92,12.89,12.92,290900.0,10.0006,10.0161,9.9928,10.0161,290900.0
2010-02-16 15:00:00,12.92,12.94,12.91,12.93,666800.0,10.0161,10.0316,10.0083,10.0238,666800.0
2010-02-16 15:10:00,12.92,12.94,12.92,12.94,326900.0,10.0161,10.0316,10.0161,10.0316,326900.0
2010-02-16 15:20:00,12.94,12.97,12.92,12.96,704400.0,10.0316,10.0548,10.0161,10.0471,704400.0
2010-02-16 15:30:00,12.95,12.97,12.94,12.95,1043800.0,10.0393,10.0548,10.0316,10.0393,1043800.0
2010-02-16 15:40:00,12.95,12.96,12.9,12.95,1408900.0,10.0393,10.0471,10.0006,10.0393,1408900.0
2010-02-16 15:50:00,12.95,12.96,12.92,12.94,1683300.0,10.0393,10.0471,10.0161,10.0316,1683300.0
2010-02-17 09:30:00,13.1,13.15,13.07,13.12,1475200.0,10.1556,10.1944,10.1323,10.1711,1475200.0
2010-02-17 09:40:00,13.11,13.13,13.08,13.1,1584700.0,10.1634,10.1789,10.1401,10.1556,1584700.0
2010-02-17 09:50:00,13.09,13.12,13.04,13.06,1248600.0,10.1479,10.1711,10.1091,10.1246,1248600.0
2010-02-17 10:00:00,13.06,13.07,12.98,13.02,777100.0,10.1246,10.1323,10.0626,10.0936,777100.0
2010-02-17 10:10:00,13.02,13.07,13.01,13.01,677600.0,10.0936,10.1323,10.0858,10.0858,677600.0
2010-02-17 10:20:00,13.02,13.02,12.99,12.99,492200.0,10.0936,10.0936,10.0703,10.0703,492200.0
2010-02-17 10:30:00,12.99,13.01,12.96,13.0,898200.0,10.0703,10.0858,10.0471,10.0781,898200.0
2010-02-17 10:40:00,12.99,13.0,12.95,12.96,662700.0,10.0703,10.0781,10.0393,10.0471,662700.0
2010-02-17 10:50:00,12.96,12.98,12.95,12.98,373700.0,10.0471,10.0626,10.0393,10.0626,373700.0
2010-02-17 11:00:00,12.98,12.99,12.92,12.92,402000.0,10.0626,10.0703,10.0161,10.0161,402000.0
2010-02-17 11:10:00,12.93,12.96,12.91,12.91,511500.0,10.0238,10.0471,10.0083,10.0083,511500.0
2010-02-17 11:20:00,12.92,12.92,12.82,12.82,727900.0,10.0161,10.0161,9.9385,9.9385,727900.0
2010-02-17 11:30:00,12.82,12.84,12.78,12.78,866000.0,9.9385,9.954,9.9075,9.9075,866000.0
2010-02-17 11:40:00,12.79,12.8,12.75,12.77,1045300.0,9.9153,9.923,9.8843,9.8998,1045300.0
2010-02-17 11:50:00,12.77,12.84,12.77,12.83,336900.0,9.8998,9.954,9.8998,9.9463,336900.0
2010-02-17 12:00:00,12.83,12.86,12.82,12.85,285700.0,9.9463,9.9695,9.9385,9.9618,285700.0
2010-02-17 12:10:00,12.84,12.87,12.84,12.87,244000.0,9.954,9.9773,9.954,9.9773,244000.0
2010-02-17 12:20:00,12.86,12.88,12.86,12.88,292600.0,9.9695,9.9851,9.9695,9.9851,292600.0
2010-02-17 12:30:00,12.88,12.89,12.87,12.89,128500.0,9.9851,9.9928,9.9773,9.9928,128500.0
2010-02-17 12:40:00,12.89,12.89,12.88,12.88,91800.0,9.9928,9.9928,9.9851,9.9851,91800.0
2010-02-17 12:50:00,12.89,12.9,12.85,12.85,385600.0,9.9928,10.0006,9.9618,9.9618,385600.0
2010-02-17 13:00:00,12.86,12.93,12.85,12.93,407600.0,9.9695,10.0238,9.9618,10.0238,407600.0
2010-02-17 13:10:00,12.93,12.93,12.88,12.91,249000.0,10.0238,10.0238,9.9851,10.0083,249000.0
2010-02-17 13:20:00,12.91,12.92,12.9,12.91,97000.0,10.0083,10.0161,10.0006,10.0083,97000.0
2010-02-17 13:30:00,12.91,12.91,12.86,12.87,234000.0,10.0083,10.0083,9.9695,9.9773,234000.0
2010-02-17 13:40:00,12.87,12.88,12.83,12.83,631500.0,9.9773,9.9851,9.9463,9.9463,631500.0
2010-02-17 13:50:00,12.83,12.84,12.82,12.84,416500.0,9.9463,9.954,9.9385,9.954,416500.0
2010-02-17 14:00:00,12.83,12.85,12.82,12.85,679700.0,9.9463,9.9618,9.9385,9.9618,679700.0
2010-02-17 14:10:00,12.85,12.88,12.85,12.85,290400.0,9.9618,9.9851,9.9618,9.9618,290400.0
2010-02-17 14:20:00,12.85,12.88,12.83,12.88,400800.0,9.9618,9.9851,9.9463,9.9851,400800.0
2010-02-17 14:30:00,12.87,12.9,12.86,12.9,306600.0,9.9773,10.0006,9.9695,10.0006,306600.0
2010-02-17 14:40:00,12.9,12.9,12.87,12.88,263800.0,10.0006,10.0006,9.9773,9.9851,263800.0
2010-02-17 14:50:00,12.88,12.89,12.87,12.88,164300.0,9.9851,9.9928,9.9773,9.9851,164300.0
2010-02-17 15:00:00,12.89,12.9,12.88,12.9,328600.0,9.9928,10.0006,9.9851,10.0006,328600.0
2010-02-17 15:10:00,12.9,12.96,12.89,12.95,740600.0,10.0006,10.0471,9.9928,10.0393,740600.0
2010-02-17 15:20:00,12.95,13.0,12.94,12.99,687300.0,10.0393,10.0781,10.0316,10.0703,687300.0
2010-02-17 15:30:00,12.99,13.02,12.98,12.99,1356700.0,10.0703,10.0936,10.0626,10.0703,1356700.0
2010-02-17 15:40:00,13.0,13.01,12.98,13.0,1073600.0,10.0781,10.0858,10.0626,10.0781,1073600.0
2010-02-17 15:50:00,13.0,13.01,12.96,12.98,1787000.0,10.0781,10.0858,10.0471,10.0626,1787000.0
2010-02-18 09:30:00,12.78,12.79,12.47,12.47,3915000.0,9.9075,9.9153,9.6672,9.6672,3915000.0
2010-02-18 09:40:00,12.47,12.56,12.34,12.45,4202800.0,9.6672,9.737,9.5664,9.6517,4202800.0
2010-02-18 09:50:00,12.45,12.49,12.41,12.41,2397300.0,9.6517,9.6827,9.6207,9.6207,2397300.0
2010-02-18 10:00:00,12.41,12.44,12.36,12.44,1773000.0,9.6207,9.6439,9.5819,9.6439,1773000.0
2010-02-18 10:10:00,12.43,12.46,12.34,12.35,1964600.0,9.6362,9.6595,9.5664,9.5742,1964600.0
2010-02-18 10:20:00,12.35,12.39,12.34,12.36,1450000.0,9.5742,9.6052,9.5664,9.5819,1450000.0
2010-02-18 10:30:00,12.37,12.41,12.31,12.39,1979900.0,9.5897,9.6207,9.5432,9.6052,1979900.0
2010-02-18 10:40:00,12.38,12.4,12.36,12.4,1054700.0,9.5974,9.6129,9.5819,9.6129,1054700.0
2010-02-18 10:50:00,12.4,12.42,12.35,12.39,1136700.0,9.6129,9.6284,9.5742,9.6052,1136700.0
2010-02-18 11:00:00,12.39,12.39,12.34,12.34,722900.0,9.6052,9.6052,9.5664,9.5664,722900.0
2010-02-18 11:10:00,12.35,12.4,12.33,12.4,988900.0,9.5742,9.6129,9.5587,9.6129,988900.0
2010-02-18 11:20:00,12.39,12.44,12.39,12.44,880500.0,9.6052,9.6439,9.6052,9.6439,880500.0
2010-02-18 11:30:00,12.43,12.44,12.41,12.44,917000.0,9.6362,9.6439,9.6207,9.6439,917000.0
2010-02-18 11:40:00,12.44,12.46,12.42,12.45,726500.0,9.6439,9.6595,9.6284,9.6517,726500.0
2010-02-18 11:50:00,12.46,12.49,12.43,12.48,1380200.0,9.6595,9.6827,9.6362,9.675,1380200.0
2010-02-18 12:00:00,12.47,12.5,12.46,12.48,1516200.0,9.6672,9.6905,9.6595,9.675,1516200.0
2010-02-18 12:10:00,12.48,12.49,12.44,12.44,471600.0,9.675,9.6827,9.6439,9.6439,471600.0
2010-02-18 12:20:00,12.44,12.45,12.44,12.44,265200.0,9.6439,9.6517,9.6439,9.6439,265200.0
2010-02-18 12:30:00,12.45,12.45,12.44,12.45,207700.0,9.6517,9.6517,9.6439,9.6517,207700.0
2010-02-18 12:40:00,12.44,12.45,12.43,12.44,425100.0,9.6439,9.6517,9.6362,9.6439,425100.0
2010-02-18 12:50:00,12.44,12.45,12.41,12.41,489400.0,9.6439,9.6517,9.6207,9.6207,489400.0
2010-02-18 13:00:00,12.42,12.46,12.41,12.43,699800.0,9.6284,9.6595,9.6207,9.6362,699800.0
2010-02-18 13:10:00,12.43,12.44,12.42,12.44,243000.0,9.6362,9.6439,9.6284,9.6439,243000.0
2010-02-18 13:20:00,12.44,12.45,12.43,12.45,624800.0,9.6439,9.6517,9.6362,9.6517,624800.0
2010-02-18 13:30:00,12.45,12.48,12.44,12.47,330100.0,9.6517,9.675,9.6439,9.6672,330100.0
2010-02-18 13:40:00,12.47,12.47,12.43,12.44,307100.0,9.6672,9.6672,9.6362,9.6439,307100.0
2010-02-18 13:50:00,12.45,12.48,12.44,12.48,451200.0,9.6517,9.675,9.6439,9.675,451200.0
2010-02-18 14:00:00,12.48,12.49,12.45,12.47,568600.0,9.675,9.6827,9.6517,9.6672,568600.0
2010-02-18 14:10:00,12.47,12.54,12.46,12.53,540500.0,9.6672,9.7215,9.6595,9.7137,540500.0
2010-02-18 14:20:00,12.53,12.61,12.53,12.6,1439700.0,9.7137,9.7757,9.7137,9.768,1439700.0
2010-02-18 14:30:00,12.61,12.65,12.59,12.65,832400.0,9.7757,9.8067,9.7602,9.8067,832400.0
2010-02-18 14:40:00,12.65,12.68,12.63,12.65,1661700.0,9.8067,9.83,9.7912,9.8067,1661700.0
2010-02-18 14:50:00,12.65,12.67,12.62,12.64,1293100.0,9.8067,9.8223,9.7835,9.799,1293100.0
2010-02-18 15:00:00,12.63,12.64,12.6,12.63,1383400.0,9.7912,9.799,9.768,9.7912,1383400.0
2010-02-18 15:10:00,12.62,12.64,12.59,12.61,641400.0,9.7835,9.799,9.7602,9.7757,641400.0
2010-02-18 15:20:00,12.61,12.63,12.6,12.63,377300.0,9.7757,9.7912,9.768,9.7912,377300.0
2010-02-18 15:30:00,12.63,12.66,12.62,12.65,632700.0,9.7912,9.8145,9.7835,9.8067,632700.0
2010-02-18 15:40:00,12.64,12.69,12.64,12.68,830400.0,9.799,9.8378,9.799,9.83,830400.0
2010-02-18 15:50:00,12.68,12.7,12.66,12.68,1804800.0,9.83,9.8455,9.8145,9.83,1804800.0
2010-02-19 09:30:00,12.62,12.64,12.48,12.49,2649000.0,9.7835,9.799,9.675,9.6827,2649000.0
2010-02-19 09:40:00,12.49,12.49,12.43,12.49,1701700.0,9.6827,9.6827,9.6362,9.6827,1701700.0
2010-02-19 09:50:00,12.48,12.49,12.37,12.39,1142000.0,9.675,9.6827,9.5897,9.6052,1142000.0
2010-02-19 10:00:00,12.39,12.4,12.36,12.39,1002100.0,9.6052,9.6129,9.5819,9.6052,1002100.0
2010-02-19 10:10:00,12.39,12.39,12.35,12.35,802600.0,9.6052,9.6052,9.5742,9.5742,802600.0
2010-02-19 10:20:00,12.35,12.41,12.35,12.41,788400.0,9.5742,9.6207,9.5742,9.6207,788400.0
2010-02-19 10:30:00,12.41,12.41,12.37,12.38,626800.0,9.6207,9.6207,9.5897,9.5974,626800.0
2010-02-19 10:40:00,12.39,12.42,12.37,12.41,628500.0,9.6052,9.6284,9.5897,9.6207,628500.0
2010-02-19 10:50:00,12.42,12.42,12.39,12.4,556900.0,9.6284,9.6284,9.6052,9.6129,556900.0
2010-02-19 11:00:00,12.41,12.43,12.4,12.4,639600.0,9.6207,9.6362,9.6129,9.6129,639600.0
2010-02-19 11:10:00,12.41,12.49,12.4,12.48,710100.0,9.6207,9.6827,9.6129,9.675,710100.0
2010-02-19 11:20:00,12.48,12.5,12.47,12.47,838800.0,9.675,9.6905,9.6672,9.6672,838800.0
2010-02-19 11:30:00,12.47,12.48,12.47,12.48,207700.0,9.6672,9.675,9.6672,9.675,207700.0
2010-02-19 11:40:00,12.48,12.5,12.47,12.49,447200.0,9.675,9.6905,9.6672,9.6827,447200.0
2010-02-19 11:50:00,12.49,12.51,12.48,12.51,912800.0,9.6827,9.6982,9.675,9.6982,912800.0
2010-02-19 12:00:00,12.51,12.56,12.5,12.53,1010000.0,9.6982,9.737,9.6905,9.7137,1010000.0
2010-02-19 12:10:00,12.52,12.53,12.48,12.5,659700.0,9.706,9.7137,9.675,9.6905,659700.0
2010-02-19 12:20:00,12.5,12.56,12.49,12.52,706300.0,9.6905,9.737,9.6827,9.706,706300.0
2010-02-19 12:30:00,12.51,12.52,12.48,12.48,1013200.0,9.6982,9.706,9.675,9.675,1013200.0
2010-02-19 12:40:00,12.48,12.5,12.48,12.5,306400.0,9.675,9.6905,9.675,9.6905,306400.0
2010-02-19 12:50:00,12.5,12.5,12.49,12.49,151300.0,9.6905,9.6905,9.6827,9.6827,151300.0
2010-02-19 13:00:00,12.49,12.5,12.49,12.49,295100.0,9.6827,9.6905,9.6827,9.6827,295100.0
2010-02-19 13:10:00,12.48,12.49,12.47,12.49,253300.0,9.675,9.6827,9.6672,9.6827,253300.0
2010-02-19 13:20:00,12.49,12.49,12.42,12.42,666700.0,9.6827,9.6827,9.6284,9.6284,666700.0
2010-02-19 13:30:00,12.42,12.44,12.4,12.42,764400.0,9.6284,9.6439,9.6129,9.6284,764400.0
2010-02-19 13:40:00,12.42,12.44,12.4,12.44,481500.0,9.6284,9.6439,9.6129,9.6439,481500.0
2010-02-19 13:50:00,12.44,12.44,12.41,12.42,435900.0,9.6439,9.6439,9.6207,9.6284,435900.0
2010-02-19 14:00:00,12.42,12.44,12.41,12.41,383100.0,9.6284,9.6439,9.6207,9.6207,383100.0
2010-02-19 14:10:00,12.42,12.43,12.4,12.42,541800.0,9.6284,9.6362,9.6129,9.6284,541800.0
2010-02-19 14:20:00,12.42,12.43,12.41,12.43,294300.0,9.6284,9.6362,9.6207,9.6362,294300.0
2010-02-19 14:30:00,12.42,12.47,12.42,12.47,428600.0,9.6284,9.6672,9.6284,9.6672,428600.0
2010-02-19 14:40:00,12.47,12.51,12.46,12.51,506800.0,9.6672,9.6982,9.6595,9.6982,506800.0
2010-02-19 14:50:00,12.51,12.53,12.5,12.52,467600.0,9.6982,9.7137,9.6905,9.706,467600.0
2010-02-19 15:00:00,12.51,12.52,12.49,12.51,548800.0,9.6982,9.706,9.6827,9.6982,548800.0
2010-02-19 15:10:00,12.51,12.51,12.46,12.46,433300.0,9.6982,9.6982,9.6595,9.6595,433300.0
2010-02-19 15:20:00,12.46,12.47,12.46,12.47,314900.0,9.6595,9.6672,9.6595,9.6672,314900.0
2010-02-19 15:30:00,12.47,12.5,12.46,12.49,604000.0,9.6672,9.6905,9.6595,9.6827,604000.0
2010-02-19 15:40:00,12.49,12.54,12.49,12.51,790200.0,9.6827,9.7215,9.6827,9.6982,790200.0
2010-02-19 15:50:00,12.51,12.52,12.49,12.5,1710000.0,9.6982,9.706,9.6827,9.6905,1710000.0
2010-02-22 09:30:00,12.54,12.55,12.51,12.54,922300.0,9.7683,9.7761,9.745,9.7683,922300.0
2010-02-22 09:40:00,12.53,12.55,12.47,12.53,1563300.0,9.7605,9.7761,9.7138,9.7605,1563300.0
2010-02-22 09:50:00,12.54,12.58,12.51,12.57,1071600.0,9.7683,9.7995,9.745,9.7917,1071600.0
2010-02-22 10:00:00,12.58,12.59,12.5,12.53,1356700.0,9.7995,9.8073,9.7372,9.7605,1356700.0
2010-02-22 10:10:00,12.54,12.55,12.51,12.53,641200.0,9.7683,9.7761,9.745,9.7605,641200.0
2010-02-22 10:20:00,12.53,12.57,12.52,12.56,471400.0,9.7605,9.7917,9.7527,9.7839,471400.0
2010-02-22 10:30:00,12.56,12.57,12.54,12.55,426800.0,9.7839,9.7917,9.7683,9.7761,426800.0
2010-02-22 10:40:00,12.55,12.55,12.53,12.53,639300.0,9.7761,9.7761,9.7605,9.7605,639300.0
2010-02-22 10:50:00,12.54,12.54,12.48,12.51,606200.0,9.7683,9.7683,9.7216,9.745,606200.0
2010-02-22 11:00:00,12.5,12.54,12.5,12.53,556200.0,9.7372,9.7683,9.7372,9.7605,556200.0
2010-02-22 11:10:00,12.53,12.53,12.52,12.52,181300.0,9.7605,9.7605,9.7527,9.7527,181300.0
2010-02-22 11:20:00,12.53,12.54,12.5,12.52,803800.0,9.7605,9.7683,9.7372,9.7527,803800.0
2010-02-22 11:30:00,12.52,12.52,12.45,12.46,620400.0,9.7527,9.7527,9.6982,9.706,620400.0
2010-02-22 11:40:00,12.45,12.46,12.42,12.43,218000.0,9.6982,9.706,9.6748,9.6826,218000.0
2010-02-22 11:50:00,12.43,12.43,12.39,12.4,1093600.0,9.6826,9.6826,9.6515,9.6593,1093600.0
2010-02-22 12:00:00,12.4,12.44,12.4,12.43,399400.0,9.6593,9.6904,9.6593,9.6826,399400.0
2010-02-22 12:10:00,12.44,12.47,12.43,12.46,519100.0,9.6904,9.7138,9.6826,9.706,519100.0
2010-02-22 12:20:00,12.47,12.49,12.46,12.48,650500.0,9.7138,9.7294,9.706,9.7216,650500.0
2010-02-22 12:30:00,12.48,12.54,12.47,12.52,410000.0,9.7216,9.7683,9.7138,9.7527,410000.0
2010-02-22 12:40:00,12.52,12.55,12.51,12.54,436700.0,9.7527,9.7761,9.745,9.7683,436700.0
2010-02-22 12:50:00,12.55,12.55,12.52,12.53,346700.0,9.7761,9.7761,9.7527,9.7605,346700.0
2010-02-22 13:00:00,12.52,12.54,12.5,12.5,497000.0,9.7527,9.7683,9.7372,9.7372,497000.0
2010-02-22 13:10:00,12.51,12.52,12.49,12.51,559400.0,9.745,9.7527,9.7294,9.745,559400.0
2010-02-22 13:20:00,12.51,12.51,12.48,12.5,252200.0,9.745,9.745,9.7216,9.7372,252200.0
2010-02-22 13:30:00,12.51,12.51,12.47,12.47,361200.0,9.745,9.745,9.7138,9.7138,361200.0
2010-02-22 13:40:00,12.46,12.49,12.44,12.48,977200.0,9.706,9.7294,9.6904,9.7216,977200.0
2010-02-22 13:50:00,12.48,12.49,12.47,12.47,98000.0,9.7216,9.7294,9.7138,9.7138,98000.0
2010-02-22 14:00:00,12.47,12.48,12.47,12.47,48400.0,9.7138,9.7216,9.7138,9.7138,48400.0
2010-02-22 14:10:00,12.48,12.49,12.47,12.49,243300.0,9.7216,9.7294,9.7138,9.7294,243300.0
2010-02-22 14:20:00,12.49,12.5,12.48,12.48,190700.0,9.7294,9.7372,9.7216,9.7216,190700.0
2010-02-22 14:30:00,12.48,12.51,12.48,12.49,363100.0,9.7216,9.745,9.7216,9.7294,363100.0
2010-02-22 14:40:00,12.5,12.5,12.47,12.5,350400.0,9.7372,9.7372,9.7138,9.7372,350400.0
2010-02-22 14:50:00,12.49,12.5,12.48,12.49,193100.0,9.7294,9.7372,9.7216,9.7294,193100.0
2010-02-22 15:00:00,12.48,12.5,12.48,12.5,425400.0,9.7216,9.7372,9.7216,9.7372,425400.0
2010-02-22 15:10:00,12.5,12.5,12.48,12.49,449000.0,9.7372,9.7372,9.7216,9.7294,449000.0
2010-02-22 15:20:00,12.5,12.5,12.49,12.49,156700.0,9.7372,9.7372,9.7294,9.7294,156700.0
2010-02-22 15:30:00,12.49,12.5,12.48,12.48,300900.0,9.7294,9.7372,9.7216,9.7216,300900.0
2010-02-22 15:40:00,12.48,12.49,12.44,12.45,989700.0,9.7216,9.7294,9.6904,9.6982,989700.0
2010-02-22 15:50:00,12.45,12.46,12.44,12.45,1186800.0,9.6982,9.706,9.6904,9.6982,1186800.0
2010-02-23 09:30:00,12.45,12.48,12.2,12.22,1872600.0,9.6982,9.7216,9.5035,9.5191,1872600.0
2010-02-23 09:40:00,12.22,12.24,12.17,12.22,1864100.0,9.5191,9.5346,9.4801,9.5191,1864100.0
2010-02-23 09:50:00,12.22,12.29,12.21,12.22,1286600.0,9.5191,9.5736,9.5113,9.5191,1286600.0
2010-02-23 10:00:00,12.22,12.23,12.11,12.14,1676400.0,9.5191,9.5268,9.4334,9.4567,1676400.0
2010-02-23 10:10:00,12.14,12.14,12.03,12.04,1301900.0,9.4567,9.4567,9.371,9.3788,1301900.0
2010-02-23 10:20:00,12.05,12.08,12.03,12.07,870100.0,9.3866,9.41,9.371,9.4022,870100.0
2010-02-23 10:30:00,12.07,12.08,12.05,12.07,451200.0,9.4022,9.41,9.3866,9.4022,451200.0
2010-02-23 10:40:00,12.08,12.11,12.06,12.11,565500.0,9.41,9.4334,9.3944,9.4334,565500.0
2010-02-23 10:50:00,12.11,12.14,12.05,12.14,443100.0,9.4334,9.4567,9.3866,9.4567,443100.0
2010-02-23 11:00:00,12.13,12.14,12.08,12.09,493600.0,9.4489,9.4567,9.41,9.4178,493600.0
2010-02-23 11:10:00,12.1,12.1,12.07,12.08,171100.0,9.4256,9.4256,9.4022,9.41,171100.0
2010-02-23 11:20:00,12.07,12.09,12.07,12.08,416500.0,9.4022,9.4178,9.4022,9.41,416500.0
2010-02-23 11:30:00,12.08,12.09,12.07,12.08,242700.0,9.41,9.4178,9.4022,9.41,242700.0
2010-02-23 11:40:00,12.07,12.12,12.07,12.12,322800.0,9.4022,9.4412,9.4022,9.4412,322800.0
2010-02-23 11:50:00,12.12,12.14,12.1,12.11,423600.0,9.4412,9.4567,9.4256,9.4334,423600.0
2010-02-23 12:00:00,12.11,12.12,12.07,12.09,630400.0,9.4334,9.4412,9.4022,9.4178,630400.0
2010-02-23 12:10:00,12.09,12.11,12.07,12.08,543600.0,9.4178,9.4334,9.4022,9.41,543600.0
2010-02-23 12:20:00,12.08,12.08,12.05,12.06,465300.0,9.41,9.41,9.3866,9.3944,465300.0
2010-02-23 12:30:00,12.06,12.09,12.05,12.09,362900.0,9.3944,9.4178,9.3866,9.4178,362900.0
2010-02-23 12:40:00,12.08,12.09,12.06,12.07,332900.0,9.41,9.4178,9.3944,9.4022,332900.0
2010-02-23 12:50:00,12.07,12.08,12.05,12.08,290100.0,9.4022,9.41,9.3866,9.41,290100.0
2010-02-23 13:00:00,12.07,12.09,12.07,12.08,346100.0,9.4022,9.4178,9.4022,9.41,346100.0
2010-02-23 13:10:00,12.08,12.08,12.07,12.07,134400.0,9.41,9.41,9.4022,9.4022,134400.0
2010-02-23 13:20:00,12.07,12.08,12.07,12.07,222800.0,9.4022,9.41,9.4022,9.4022,222800.0
2010-02-23 13:30:00,12.07,12.08,12.06,12.07,317100.0,9.4022,9.41,9.3944,9.4022,317100.0
2010-02-23 13:40:00,12.07,12.07,12.01,12.02,972200.0,9.4022,9.4022,9.3555,9.3633,972200.0
2010-02-23 13:50:00,12.03,12.03,11.99,12.0,962300.0,9.371,9.371,9.3399,9.3477,962300.0
2010-02-23 14:00:00,12.0,12.0,11.94,11.99,1664000.0,9.3477,9.3477,9.3009,9.3399,1664000.0
2010-02-23 14:10:00,11.99,12.0,11.98,11.99,567500.0,9.3399,9.3477,9.3321,9.3399,567500.0
2010-02-23 14:20:00,12.0,12.0,11.97,11.99,436100.0,9.3477,9.3477,9.3243,9.3399,436100.0
2010-02-23 14:30:00,11.99,12.03,11.96,12.03,1116800.0,9.3399,9.371,9.3165,9.371,1116800.0
2010-02-23 14:40:00,12.03,12.03,12.01,12.03,919300.0,9.371,9.371,9.3555,9.371,919300.0
2010-02-23 14:50:00,12.03,12.04,12.02,12.03,529300.0,9.371,9.3788,9.3633,9.371,529300.0
2010-02-23 15:00:00,12.03,12.03,12.01,12.03,579700.0,9.371,9.371,9.3555,9.371,579700.0
2010-02-23 15:10:00,12.03,12.04,12.01,12.02,704500.0,9.371,9.3788,9.3555,9.3633,704500.0
2010-02-23 15:20:00,12.02,12.04,12.02,12.04,511500.0,9.3633,9.3788,9.3633,9.3788,511500.0
2010-02-23 15:30:00,12.03,12.05,12.03,12.04,898400.0,9.371,9.3866,9.371,9.3788,898400.0
2010-02-23 15:40:00,12.04,12.04,12.01,12.02,1013600.0,9.3788,9.3788,9.3555,9.3633,1013600.0
2010-02-23 15:50:00,12.02,12.04,12.01,12.01,1406000.0,9.3633,9.3788,9.3555,9.3555,1406000.0
2010-02-24 09:30:00,12.08,12.2,12.05,12.17,1137300.0,9.41,9.5035,9.3866,9.4801,1137300.0
2010-02-24 09:40:00,12.17,12.23,12.15,12.22,1345200.0,9.4801,9.5268,9.4645,9.5191,1345200.0
2010-02-24 09:50:00,12.23,12.25,12.2,12.25,731000.0,9.5268,9.5424,9.5035,9.5424,731000.0
2010-02-24 10:00:00,12.24,12.25,12.19,12.23,1311000.0,9.5346,9.5424,9.4957,9.5268,1311000.0
2010-02-24 10:10:00,12.23,12.23,12.16,12.16,1100600.0,9.5268,9.5268,9.4723,9.4723,1100600.0
2010-02-24 10:20:00,12.16,12.23,12.15,12.23,768600.0,9.4723,9.5268,9.4645,9.5268,768600.0
2010-02-24 10:30:00,12.22,12.29,12.21,12.29,877200.0,9.5191,9.5736,9.5113,9.5736,877200.0
2010-02-24 10:40:00,12.29,12.42,12.28,12.39,1963500.0,9.5736,9.6748,9.5658,9.6515,1963500.0
2010-02-24 10:50:00,12.39,12.39,12.34,12.34,494700.0,9.6515,9.6515,9.6125,9.6125,494700.0
2010-02-24 11:00:00,12.35,12.37,12.33,12.34,469300.0,9.6203,9.6359,9.6047,9.6125,469300.0
2010-02-24 11:10:00,12.34,12.37,12.31,12.32,415900.0,9.6125,9.6359,9.5892,9.5969,415900.0
2010-02-24 11:20:00,12.32,12.34,12.3,12.32,578300.0,9.5969,9.6125,9.5814,9.5969,578300.0
2010-02-24 11:30:00,12.32,12.33,12.29,12.29,375600.0,9.5969,9.6047,9.5736,9.5736,375600.0
2010-02-24 11:40:00,12.29,12.32,12.27,12.28,552500.0,9.5736,9.5969,9.558,9.5658,552500.0
2010-02-24 11:50:00,12.27,12.29,12.26,12.28,377600.0,9.558,9.5736,9.5502,9.5658,377600.0
2010-02-24 12:00:00,12.27,12.29,12.27,12.27,402100.0,9.558,9.5736,9.558,9.558,402100.0
2010-02-24 12:10:00,12.27,12.29,12.26,12.27,299900.0,9.558,9.5736,9.5502,9.558,299900.0
2010-02-24 12:20:00,12.28,12.28,12.27,12.28,124600.0,9.5658,9.5658,9.558,9.5658,124600.0
2010-02-24 12:30:00,12.27,12.28,12.24,12.26,518400.0,9.558,9.5658,9.5346,9.5502,518400.0
2010-02-24 12:40:00,12.25,12.26,12.25,12.26,63900.0,9.5424,9.5502,9.5424,9.5502,63900.0
2010-02-24 12:50:00,12.26,12.27,12.23,12.24,317700.0,9.5502,9.558,9.5268,9.5346,317700.0
2010-02-24 13:00:00,12.24,12.24,12.21,12.22,242300.0,9.5346,9.5346,9.5113,9.5191,242300.0
2010-02-24 13:10:00,12.22,12.28,12.21,12.28,248400.0,9.5191,9.5658,9.5113,9.5658,248400.0
2010-02-24 13:20:00,12.28,12.31,12.27,12.31,435800.0,9.5658,9.5892,9.558,9.5892,435800.0
2010-02-24 13:30:00,12.31,12.32,12.27,12.27,276200.0,9.5892,9.5969,9.558,9.558,276200.0
2010-02-24 13:40:00,12.28,12.3,12.26,12.29,393800.0,9.5658,9.5814,9.5502,9.5736,393800.0
2010-02-24 13:50:00,12.28,12.3,12.28,12.3,238200.0,9.5658,9.5814,9.5658,9.5814,238200.0
2010-02-24 14:00:00,12.3,12.31,12.26,12.27,437300.0,9.5814,9.5892,9.5502,9.558,437300.0
2010-02-24 14:10:00,12.27,12.27,12.25,12.27,205600.0,9.558,9.558,9.5424,9.558,205600.0
2010-02-24 14:20:00,12.27,12.28,12.25,12.26,583700.0,9.558,9.5658,9.5424,9.5502,583700.0
2010-02-24 14:30:00,12.27,12.28,12.21,12.21,630300.0,9.558,9.5658,9.5113,9.5113,630300.0
2010-02-24 14:40:00,12.21,12.24,12.2,12.23,364300.0,9.5113,9.5346,9.5035,9.5268,364300.0
2010-02-24 14:50:00,12.23,12.24,12.2,12.2,496100.0,9.5268,9.5346,9.5035,9.5035,496100.0
2010-02-24 15:00:00,12.2,12.23,12.2,12.22,431700.0,9.5035,9.5268,9.5035,9.5191,431700.0
2010-02-24 15:10:00,12.23,12.25,12.21,12.23,428700.0,9.5268,9.5424,9.5113,9.5268,428700.0
2010-02-24 15:20:00,12.22,12.23,12.19,12.2,529300.0,9.5191,9.5268,9.4957,9.5035,529300.0
2010-02-24 15:30:00,12.19,12.25,12.19,12.24,649900.0,9.4957,9.5424,9.4957,9.5346,649900.0
2010-02-24 15:40:00,12.23,12.26,12.23,12.25,363900.0,9.5268,9.5502,9.5268,9.5424,363900.0
2010-02-24 15:50:00,12.26,12.29,12.25,12.27,1281000.0,9.5502,9.5736,9.5424,9.558,1281000.0
2010-02-25 09:30:00,12.07,12.07,12.0,12.03,929200.0,9.4022,9.4022,9.3477,9.371,929200.0
2010-02-25 09:40:00,12.03,12.04,11.96,11.98,743000.0,9.371,9.3788,9.3165,9.3321,743000.0
2010-02-25 09:50:00,11.99,12.05,11.98,12.02,708900.0,9.3399,9.3866,9.3321,9.3633,708900.0
2010-02-25 10:00:00,12.03,12.03,11.96,11.98,840100.0,9.371,9.371,9.3165,9.3321,840100.0
2010-02-25 10:10:00,11.98,11.99,11.94,11.99,978400.0,9.3321,9.3399,9.3009,9.3399,978400.0
2010-02-25 10:20:00,11.99,12.03,11.98,12.03,1087600.0,9.3399,9.371,9.3321,9.371,1087600.0
2010-02-25 10:30:00,12.02,12.05,12.01,12.02,565100.0,9.3633,9.3866,9.3555,9.3633,565100.0
2010-02-25 10:40:00,12.02,12.02,12.0,12.01,318400.0,9.3633,9.3633,9.3477,9.3555,318400.0
2010-02-25 10:50:00,12.01,12.02,12.01,12.01,165800.0,9.3555,9.3633,9.3555,9.3555,165800.0
2010-02-25 11:00:00,12.02,12.02,11.95,11.98,521200.0,9.3633,9.3633,9.3087,9.3321,521200.0
2010-02-25 11:10:00,11.98,12.0,11.96,11.99,353600.0,9.3321,9.3477,9.3165,9.3399,353600.0
2010-02-25 11:20:00,11.99,11.99,11.95,11.95,369900.0,9.3399,9.3399,9.3087,9.3087,369900.0
2010-02-25 11:30:00,11.95,11.97,11.95,11.96,403700.0,9.3087,9.3243,9.3087,9.3165,403700.0
2010-02-25 11:40:00,11.97,11.99,11.95,11.95,350500.0,9.3243,9.3399,9.3087,9.3087,350500.0
2010-02-25 11:50:00,11.95,11.99,11.95,11.97,389700.0,9.3087,9.3399,9.3087,9.3243,389700.0
2010-02-25 12:00:00,11.98,12.0,11.97,12.0,234300.0,9.3321,9.3477,9.3243,9.3477,234300.0
2010-02-25 12:10:00,12.0,12.01,11.99,12.01,292900.0,9.3477,9.3555,9.3399,9.3555,292900.0
2010-02-25 12:20:00,12.01,12.01,11.99,11.99,162700.0,9.3555,9.3555,9.3399,9.3399,162700.0
2010-02-25 12:30:00,11.99,12.0,11.98,12.0,225800.0,9.3399,9.3477,9.3321,9.3477,225800.0
2010-02-25 12:40:00,12.0,12.03,11.99,12.0,331900.0,9.3477,9.371,9.3399,9.3477,331900.0
2010-02-25 12:50:00,12.01,12.03,12.0,12.02,342800.0,9.3555,9.371,9.3477,9.3633,342800.0
2010-02-25 13:00:00,12.01,12.03,12.0,12.0,225500.0,9.3555,9.371,9.3477,9.3477,225500.0
2010-02-25 13:10:00,12.0,12.02,12.0,12.02,216600.0,9.3477,9.3633,9.3477,9.3633,216600.0
2010-02-25 13:20:00,12.02,12.04,12.01,12.02,229600.0,9.3633,9.3788,9.3555,9.3633,229600.0
2010-02-25 13:30:00,12.03,12.03,12.0,12.01,511200.0,9.371,9.371,9.3477,9.3555,511200.0
2010-02-25 13:40:00,12.01,12.04,12.0,12.04,411700.0,9.3555,9.3788,9.3477,9.3788,411700.0
2010-02-25 13:50:00,12.04,12.1,12.03,12.09,589000.0,9.3788,9.4256,9.371,9.4178,589000.0
2010-02-25 14:00:00,12.1,12.14,12.07,12.07,832500.0,9.4256,9.4567,9.4022,9.4022,832500.0
2010-02-25 14:10:00,12.07,12.09,12.06,12.06,350800.0,9.4022,9.4178,9.3944,9.3944,350800.0
2010-02-25 14:20:00,12.07,12.1,12.06,12.09,328700.0,9.4022,9.4256,9.3944,9.4178,328700.0
2010-02-25 14:30:00,12.08,12.1,12.07,12.08,212400.0,9.41,9.4256,9.4022,9.41,212400.0
2010-02-25 14:40:00,12.07,12.12,12.06,12.09,405600.0,9.4022,9.4412,9.3944,9.4178,405600.0
2010-02-25 14:50:00,12.09,12.11,12.06,12.1,356000.0,9.4178,9.4334,9.3944,9.4256,356000.0
2010-02-25 15:00:00,12.11,12.17,12.09,12.17,452200.0,9.4334,9.4801,9.4178,9.4801,452200.0
2010-02-25 15:10:00,12.16,12.17,12.13,12.14,726500.0,9.4723,9.4801,9.4489,9.4567,726500.0
2010-02-25 15:20:00,12.15,12.19,12.13,12.19,639800.0,9.4645,9.4957,9.4489,9.4957,639800.0
2010-02-25 15:30:00,12.19,12.25,12.19,12.22,1201300.0,9.4957,9.5424,9.4957,9.5191,1201300.0
2010-02-25 15:40:00,12.22,12.24,12.2,12.23,980100.0,9.5191,9.5346,9.5035,9.5268,980100.0
2010-02-25 15:50:00,12.23,12.24,12.2,12.22,1337400.0,9.5268,9.5346,9.5035,9.5191,1337400.0
2010-02-26 09:30:00,12.27,12.3,12.03,12.04,880600.0,9.558,9.5814,9.371,9.3788,880600.0
2010-02-26 09:40:00,12.03,12.15,12.03,12.14,687000.0,9.371,9.4645,9.371,9.4567,687000.0
2010-02-26 09:50:00,12.13,12.14,12.06,12.06,414000.0,9.4489,9.4567,9.3944,9.3944,414000.0
2010-02-26 10:00:00,12.05,12.1,12.04,12.08,572700.0,9.3866,9.4256,9.3788,9.41,572700.0
2010-02-26 10:10:00,12.07,12.11,12.06,12.11,382700.0,9.4022,9.4334,9.3944,9.4334,382700.0
2010-02-26 10:20:00,12.11,12.13,12.1,12.12,413100.0,9.4334,9.4489,9.4256,9.4412,413100.0
2010-02-26 10:30:00,12.12,12.17,12.11,12.17,546500.0,9.4412,9.4801,9.4334,9.4801,546500.0
2010-02-26 10:40:00,12.16,12.18,12.12,12.13,519200.0,9.4723,9.4879,9.4412,9.4489,519200.0
2010-02-26 10:50:00,12.12,12.16,12.12,12.13,682600.0,9.4412,9.4723,9.4412,9.4489,682600.0
2010-02-26 11:00:00,12.13,12.14,12.09,12.14,904800.0,9.4489,9.4567,9.4178,9.4567,904800.0
2010-02-26 11:10:00,12.13,12.18,12.13,12.18,414000.0,9.4489,9.4879,9.4489,9.4879,414000.0
2010-02-26 11:20:00,12.18,12.2,12.15,12.19,528100.0,9.4879,9.5035,9.4645,9.4957,528100.0
2010-02-26 11:30:00,12.19,12.22,12.16,12.21,511200.0,9.4957,9.5191,9.4723,9.5113,511200.0
2010-02-26 11:40:00,12.22,12.22,12.18,12.18,193700.0,9.5191,9.5191,9.4879,9.4879,193700.0
2010-02-26 11:50:00,12.19,12.19,12.15,12.18,303200.0,9.4957,9.4957,9.4645,9.4879,303200.0
2010-02-26 12:00:00,12.17,12.19,12.16,12.17,248800.0,9.4801,9.4957,9.4723,9.4801,248800.0
2010-02-26 12:10:00,12.17,12.18,12.15,12.17,213100.0,9.4801,9.4879,9.4645,9.4801,213100.0
2010-02-26 12:20:00,12.18,12.18,12.15,12.16,206100.0,9.4879,9.4879,9.4645,9.4723,206100.0
2010-02-26 12:30:00,12.16,12.18,12.15,12.17,169800.0,9.4723,9.4879,9.4645,9.4801,169800.0
2010-02-26 12:40:00,12.16,12.19,12.16,12.19,305400.0,9.4723,9.4957,9.4723,9.4957,305400.0
2010-02-26 12:50:00,12.18,12.19,12.15,12.18,250800.0,9.4879,9.4957,9.4645,9.4879,250800.0
2010-02-26 13:00:00,12.18,12.2,12.16,12.18,319500.0,9.4879,9.5035,9.4723,9.4879,319500.0
2010-02-26 13:10:00,12.18,12.19,12.17,12.17,200000.0,9.4879,9.4957,9.4801,9.4801,200000.0
2010-02-26 13:20:00,12.18,12.21,12.17,12.21,245800.0,9.4879,9.5113,9.4801,9.5113,245800.0
2010-02-26 13:30:00,12.2,12.2,12.18,12.19,148300.0,9.5035,9.5035,9.4879,9.4957,148300.0
2010-02-26 13:40:00,12.19,12.2,12.19,12.19,32600.0,9.4957,9.5035,9.4957,9.4957,32600.0
2010-02-26 13:50:00,12.2,12.21,12.19,12.21,128400.0,9.5035,9.5113,9.4957,9.5113,128400.0
2010-02-26 14:00:00,12.2,12.22,12.2,12.2,270500.0,9.5035,9.5191,9.5035,9.5035,270500.0
2010-02-26 14:10:00,12.2,12.21,12.19,12.2,206700.0,9.5035,9.5113,9.4957,9.5035,206700.0
2010-02-26 14:20:00,12.2,12.2,12.18,12.19,281000.0,9.5035,9.5035,9.4879,9.4957,281000.0
2010-02-26 14:30:00,12.2,12.21,12.19,12.21,114300.0,9.5035,9.5113,9.4957,9.5113,114300.0
2010-02-26 14:40:00,12.21,12.21,12.19,12.21,249400.0,9.5113,9.5113,9.4957,9.5113,249400.0
2010-02-26 14:50:00,12.2,12.23,12.2,12.23,188600.0,9.5035,9.5268,9.5035,9.5268,188600.0
2010-02-26 15:00:00,12.23,12.24,12.2,12.2,235200.0,9.5268,9.5346,9.5035,9.5035,235200.0
2010-02-26 15:10:00,12.21,12.22,12.2,12.22,170100.0,9.5113,9.5191,9.5035,9.5191,170100.0
2010-02-26 15:20:00,12.21,12.22,12.2,12.21,266100.0,9.5113,9.5191,9.5035,9.5113,266100.0
2010-02-26 15:30:00,12.21,12.21,12.2,12.2,220900.0,9.5113,9.5113,9.5035,9.5035,220900.0
2010-02-26 15:40:00,12.2,12.23,12.2,12.22,422200.0,9.5035,9.5268,9.5035,9.5191,422200.0
2010-02-26 15:50:00,12.23,12.25,12.22,12.24,1365300.0,9.5268,9.5424,9.5191,9.5346,1365300.0
2010-03-01 09:30:00,12.31,12.5,12.29,12.38,1600700.0,9.5892,9.7372,9.5736,9.6437,1600700.0
2010-03-01 09:40:00,12.39,12.48,12.38,12.4,623400.0,9.6515,9.7216,9.6437,9.6593,623400.0
2010-03-01 09:50:00,12.39,12.41,12.36,12.36,285400.0,9.6515,9.6671,9.6281,9.6281,285400.0
2010-03-01 10:00:00,12.36,12.44,12.34,12.43,1242400.0,9.6281,9.6904,9.6125,9.6826,1242400.0
2010-03-01 10:10:00,12.42,12.46,12.41,12.41,408700.0,9.6748,9.706,9.6671,9.6671,408700.0
2010-03-01 10:20:00,12.41,12.42,12.39,12.4,376500.0,9.6671,9.6748,9.6515,9.6593,376500.0
2010-03-01 10:30:00,12.4,12.41,12.37,12.39,339500.0,9.6593,9.6671,9.6359,9.6515,339500.0
2010-03-01 10:40:00,12.39,12.45,12.39,12.43,371300.0,9.6515,9.6982,9.6515,9.6826,371300.0
2010-03-01 10:50:00,12.43,12.47,12.43,12.45,315200.0,9.6826,9.7138,9.6826,9.6982,315200.0
2010-03-01 11:00:00,12.46,12.48,12.45,12.48,438300.0,9.706,9.7216,9.6982,9.7216,438300.0
2010-03-01 11:10:00,12.47,12.5,12.46,12.47,397100.0,9.7138,9.7372,9.706,9.7138,397100.0
2010-03-01 11:20:00,12.47,12.48,12.44,12.44,575900.0,9.7138,9.7216,9.6904,9.6904,575900.0
2010-03-01 11:30:00,12.44,12.48,12.44,12.47,390300.0,9.6904,9.7216,9.6904,9.7138,390300.0
2010-03-01 11:40:00,12.46,12.47,12.43,12.45,238400.0,9.706,9.7138,9.6826,9.6982,238400.0
2010-03-01 11:50:00,12.45,12.47,12.45,12.46,143900.0,9.6982,9.7138,9.6982,9.706,143900.0
2010-03-01 12:00:00,12.47,12.48,12.42,12.43,506000.0,9.7138,9.7216,9.6748,9.6826,506000.0
2010-03-01 12:10:00,12.43,12.44,12.41,12.44,272200.0,9.6826,9.6904,9.6671,9.6904,272200.0
2010-03-01 12:20:00,12.44,12.45,12.43,12.45,139100.0,9.6904,9.6982,9.6826,9.6982,139100.0
2010-03-01 12:30:00,12.44,12.45,12.41,12.42,173600.0,9.6904,9.6982,9.6671,9.6748,173600.0
2010-03-01 12:40:00,12.41,12.44,12.41,12.44,244300.0,9.6671,9.6904,9.6671,9.6904,244300.0
2010-03-01 12:50:00,12.43,12.45,12.42,12.42,179200.0,9.6826,9.6982,9.6748,9.6748,179200.0
2010-03-01 13:00:00,12.42,12.44,12.41,12.44,197000.0,9.6748,9.6904,9.6671,9.6904,197000.0
2010-03-01 13:10:00,12.43,12.44,12.43,12.44,104400.0,9.6826,9.6904,9.6826,9.6904,104400.0
2010-03-01 13:20:00,12.44,12.44,12.43,12.44,79400.0,9.6904,9.6904,9.6826,9.6904,79400.0
2010-03-01 13:30:00,12.44,12.47,12.44,12.46,292000.0,9.6904,9.7138,9.6904,9.706,292000.0
2010-03-01 13:40:00,12.46,12.49,12.46,12.48,329400.0,9.706,9.7294,9.706,9.7216,329400.0
2010-03-01 13:50:00,12.48,12.49,12.46,12.48,246500.0,9.7216,9.7294,9.706,9.7216,246500.0
2010-03-01 14:00:00,12.48,12.48,12.46,12.47,108700.0,9.7216,9.7216,9.706,9.7138,108700.0
2010-03-01 14:10:00,12.47,12.49,12.46,12.47,149500.0,9.7138,9.7294,9.706,9.7138,149500.0
2010-03-01 14:20:00,12.48,12.48,12.46,12.47,93000.0,9.7216,9.7216,9.706,9.7138,93000.0
2010-03-01 14:30:00,12.47,12.48,12.46,12.47,125200.0,9.7138,9.7216,9.706,9.7138,125200.0
2010-03-01 14:40:00,12.46,12.48,12.45,12.46,266100.0,9.706,9.7216,9.6982,9.706,266100.0
2010-03-01 14:50:00,12.46,12.47,12.43,12.47,265000.0,9.706,9.7138,9.6826,9.7138,265000.0
2010-03-01 15:00:00,12.46,12.48,12.43,12.46,364800.0,9.706,9.7216,9.6826,9.706,364800.0
2010-03-01 15:10:00,12.45,12.48,12.44,12.48,356300.0,9.6982,9.7216,9.6904,9.7216,356300.0
2010-03-01 15:20:00,12.48,12.49,12.46,12.49,542200.0,9.7216,9.7294,9.706,9.7294,542200.0
2010-03-01 15:30:00,12.48,12.5,12.48,12.49,684700.0,9.7216,9.7372,9.7216,9.7294,684700.0
2010-03-01 15:40:00,12.49,12.49,12.46,12.47,649400.0,9.7294,9.7294,9.706,9.7138,649400.0
2010-03-01 15:50:00,12.48,12.5,12.48,12.49,1359500.0,9.7216,9.7372,9.7216,9.7294,1359500.0
2010-03-02 09:30:00,12.55,12.64,12.54,12.61,1141700.0,9.7761,9.8462,9.7683,9.8229,1141700.0
2010-03-02 09:40:00,12.6,12.63,12.6,12.62,760500.0,9.8151,9.8384,9.8151,9.8306,760500.0
2010-03-02 09:50:00,12.62,12.62,12.57,12.61,829900.0,9.8306,9.8306,9.7917,9.8229,829900.0
2010-03-02 10:00:00,12.61,12.62,12.6,12.61,402700.0,9.8229,9.8306,9.8151,9.8229,402700.0
2010-03-02 10:10:00,12.6,12.61,12.56,12.56,1002100.0,9.8151,9.8229,9.7839,9.7839,1002100.0
2010-03-02 10:20:00,12.57,12.57,12.54,12.54,234700.0,9.7917,9.7917,9.7683,9.7683,234700.0
2010-03-02 10:30:00,12.55,12.56,12.54,12.55,392800.0,9.7761,9.7839,9.7683,9.7761,392800.0
2010-03-02 10:40:00,12.55,12.55,12.53,12.54,272300.0,9.7761,9.7761,9.7605,9.7683,272300.0
2010-03-02 10:50:00,12.53,12.55,12.53,12.54,334100.0,9.7605,9.7761,9.7605,9.7683,334100.0
2010-03-02 11:00:00,12.53,12.54,12.51,12.52,859500.0,9.7605,9.7683,9.745,9.7527,859500.0
2010-03-02 11:10:00,12.52,12.53,12.5,12.52,611300.0,9.7527,9.7605,9.7372,9.7527,611300.0
2010-03-02 11:20:00,12.52,12.54,12.52,12.52,893500.0,9.7527,9.7683,9.7527,9.7527,893500.0
2010-03-02 11:30:00,12.52,12.53,12.5,12.53,499400.0,9.7527,9.7605,9.7372,9.7605,499400.0
2010-03-02 11:40:00,12.53,12.56,12.52,12.52,925300.0,9.7605,9.7839,9.7527,9.7527,925300.0
2010-03-02 11:50:00,12.52,12.54,12.52,12.53,338700.0,9.7527,9.7683,9.7527,9.7605,338700.0
2010-03-02 12:00:00,12.54,12.54,12.51,12.51,488600.0,9.7683,9.7683,9.745,9.745,488600.0
2010-03-02 12:10:00,12.52,12.52,12.5,12.5,298400.0,9.7527,9.7527,9.7372,9.7372,298400.0
2010-03-02 12:20:00,12.5,12.51,12.44,12.44,353400.0,9.7372,9.745,9.6904,9.6904,353400.0
2010-03-02 12:30:00,12.45,12.48,12.44,12.48,673300.0,9.6982,9.7216,9.6904,9.7216,673300.0
2010-03-02 12:40:00,12.48,12.49,12.47,12.49,182900.0,9.7216,9.7294,9.7138,9.7294,182900.0
2010-03-02 12:50:00,12.48,12.51,12.48,12.5,192900.0,9.7216,9.745,9.7216,9.7372,192900.0
2010-03-02 13:00:00,12.5,12.52,12.49,12.51,839500.0,9.7372,9.7527,9.7294,9.745,839500.0
2010-03-02 13:10:00,12.51,12.52,12.49,12.5,510500.0,9.745,9.7527,9.7294,9.7372,510500.0
2010-03-02 13:20:00,12.5,12.52,12.5,12.52,153200.0,9.7372,9.7527,9.7372,9.7527,153200.0
2010-03-02 13:30:00,12.52,12.53,12.51,12.52,197700.0,9.7527,9.7605,9.745,9.7527,197700.0
2010-03-02 13:40:00,12.53,12.55,12.52,12.55,200300.0,9.7605,9.7761,9.7527,9.7761,200300.0
2010-03-02 13:50:00,12.55,12.56,12.54,12.55,807300.0,9.7761,9.7839,9.7683,9.7761,807300.0
2010-03-02 14:00:00,12.55,12.56,12.52,12.52,334700.0,9.7761,9.7839,9.7527,9.7527,334700.0
2010-03-02 14:10:00,12.52,12.54,12.52,12.52,355000.0,9.7527,9.7683,9.7527,9.7527,355000.0
2010-03-02 14:20:00,12.53,12.53,12.5,12.51,308800.0,9.7605,9.7605,9.7372,9.745,308800.0
2010-03-02 14:30:00,12.52,12.52,12.49,12.51,231000.0,9.7527,9.7527,9.7294,9.745,231000.0
2010-03-02 14:40:00,12.51,12.52,12.48,12.5,497700.0,9.745,9.7527,9.7216,9.7372,497700.0
2010-03-02 14:50:00,12.5,12.52,12.43,12.43,700800.0,9.7372,9.7527,9.6826,9.6826,700800.0
2010-03-02 15:00:00,12.43,12.46,12.42,12.45,829500.0,9.6826,9.706,9.6748,9.6982,829500.0
2010-03-02 15:10:00,12.45,12.46,12.44,12.44,232300.0,9.6982,9.706,9.6904,9.6904,232300.0
2010-03-02 15:20:00,12.44,12.45,12.36,12.36,562300.0,9.6904,9.6982,9.6281,9.6281,562300.0
2010-03-02 15:30:00,12.36,12.38,12.35,12.37,621500.0,9.6281,9.6437,9.6203,9.6359,621500.0
2010-03-02 15:40:00,12.38,12.4,12.37,12.4,851600.0,9.6437,9.6593,9.6359,9.6593,851600.0
2010-03-02 15:50:00,12.39,12.43,12.39,12.42,1640500.0,9.6515,9.6826,9.6515,9.6748,1640500.0
2010-03-03 09:30:00,12.48,12.5,12.43,12.48,1090200.0,9.7216,9.7372,9.6826,9.7216,1090200.0
2010-03-03 09:40:00,12.48,12.52,12.46,12.52,934700.0,9.7216,9.7527,9.706,9.7527,934700.0
2010-03-03 09:50:00,12.52,12.55,12.5,12.5,703600.0,9.7527,9.7761,9.7372,9.7372,703600.0
2010-03-03 10:00:00,12.51,12.55,12.45,12.45,781700.0,9.745,9.7761,9.6982,9.6982,781700.0
2010-03-03 10:10:00,12.45,12.51,12.45,12.51,421800.0,9.6982,9.745,9.6982,9.745,421800.0
2010-03-03 10:20:00,12.51,12.52,12.46,12.48,683000.0,9.745,9.7527,9.706,9.7216,683000.0
2010-03-03 10:30:00,12.48,12.52,12.46,12.5,378400.0,9.7216,9.7527,9.706,9.7372,378400.0
2010-03-03 10:40:00,12.5,12.51,12.44,12.48,324800.0,9.7372,9.745,9.6904,9.7216,324800.0
2010-03-03 10:50:00,12.48,12.54,12.48,12.52,234900.0,9.7216,9.7683,9.7216,9.7527,234900.0
2010-03-03 11:00:00,12.52,12.54,12.5,12.52,335500.0,9.7527,9.7683,9.7372,9.7527,335500.0
2010-03-03 11:10:00,12.53,12.53,12.49,12.52,343700.0,9.7605,9.7605,9.7294,9.7527,343700.0
2010-03-03 11:20:00,12.52,12.52,12.5,12.5,262000.0,9.7527,9.7527,9.7372,9.7372,262000.0
2010-03-03 11:30:00,12.5,12.51,12.48,12.5,488900.0,9.7372,9.745,9.7216,9.7372,488900.0
2010-03-03 11:40:00,12.5,12.52,12.48,12.51,155500.0,9.7372,9.7527,9.7216,9.745,155500.0
2010-03-03 11:50:00,12.51,12.52,12.5,12.51,167200.0,9.745,9.7527,9.7372,9.745,167200.0
2010-03-03 12:00:00,12.51,12.52,12.5,12.51,349300.0,9.745,9.7527,9.7372,9.745,349300.0
2010-03-03 12:10:00,12.51,12.51,12.49,12.5,496700.0,9.745,9.745,9.7294,9.7372,496700.0
2010-03-03 12:20:00,12.49,12.51,12.49,12.5,287300.0,9.7294,9.745,9.7294,9.7372,287300.0
2010-03-03 12:30:00,12.5,12.51,12.48,12.49,467300.0,9.7372,9.745,9.7216,9.7294,467300.0
2010-03-03 12:40:00,12.5,12.5,12.49,12.49,124100.0,9.7372,9.7372,9.7294,9.7294,124100.0
2010-03-03 12:50:00,12.5,12.5,12.49,12.49,70400.0,9.7372,9.7372,9.7294,9.7294,70400.0
2010-03-03 13:00:00,12.49,12.51,12.49,12.51,202200.0,9.7294,9.745,9.7294,9.745,202200.0
2010-03-03 13:10:00,12.5,12.51,12.48,12.49,215900.0,9.7372,9.745,9.7216,9.7294,215900.0
2010-03-03 13:20:00,12.5,12.5,12.49,12.49,103000.0,9.7372,9.7372,9.7294,9.7294,103000.0
2010-03-03 13:30:00,12.49,12.5,12.49,12.5,87500.0,9.7294,9.7372,9.7294,9.7372,87500.0
2010-03-03 13:40:00,12.5,12.51,12.49,12.5,227600.0,9.7372,9.745,9.7294,9.7372,227600.0
2010-03-03 13:50:00,12.51,12.52,12.5,12.52,263000.0,9.745,9.7527,9.7372,9.7527,263000.0
2010-03-03 14:00:00,12.52,12.52,12.5,12.5,181900.0,9.7527,9.7527,9.7372,9.7372,181900.0
2010-03-03 14:10:00,12.51,12.51,12.45,12.45,363300.0,9.745,9.745,9.6982,9.6982,363300.0
2010-03-03 14:20:00,12.46,12.46,12.42,12.43,535700.0,9.706,9.706,9.6748,9.6826,535700.0
2010-03-03 14:30:00,12.43,12.46,12.4,12.4,431400.0,9.6826,9.706,9.6593,9.6593,431400.0
2010-03-03 14:40:00,12.4,12.43,12.35,12.38,1143900.0,9.6593,9.6826,9.6203,9.6437,1143900.0
2010-03-03 14:50:00,12.39,12.4,12.35,12.35,611800.0,9.6515,9.6593,9.6203,9.6203,611800.0
2010-03-03 15:00:00,12.35,12.38,12.34,12.38,484200.0,9.6203,9.6437,9.6125,9.6437,484200.0
2010-03-03 15:10:00,12.38,12.43,12.38,12.42,339800.0,9.6437,9.6826,9.6437,9.6748,339800.0
2010-03-03 15:20:00,12.43,12.43,12.37,12.37,324700.0,9.6826,9.6826,9.6359,9.6359,324700.0
2010-03-03 15:30:00,12.37,12.44,12.37,12.42,690200.0,9.6359,9.6904,9.6359,9.6748,690200.0
2010-03-03 15:40:00,12.41,12.42,12.4,12.41,376000.0,9.6671,9.6748,9.6593,9.6671,376000.0
2010-03-03 15:50:00,12.41,12.42,12.39,12.39,765300.0,9.6671,9.6748,9.6515,9.6515,765300.0
2010-03-04 09:30:00,12.42,12.48,12.34,12.35,1107100.0,9.6748,9.7216,9.6125,9.6203,1107100.0
2010-03-04 09:40:00,12.36,12.36,12.26,12.3,1301400.0,9.6281,9.6281,9.5502,9.5814,1301400.0
2010-03-04 09:50:00,12.3,12.33,12.27,12.27,1491100.0,9.5814,9.6047,9.558,9.558,1491100.0
2010-03-04 10:00:00,12.27,12.29,12.23,12.27,1709500.0,9.558,9.5736,9.5268,9.558,1709500.0
2010-03-04 10:10:00,12.27,12.29,12.22,12.22,803900.0,9.558,9.5736,9.5191,9.5191,803900.0
2010-03-04 10:20:00,12.22,12.26,12.21,12.23,696800.0,9.5191,9.5502,9.5113,9.5268,696800.0
2010-03-04 10:30:00,12.24,12.24,12.11,12.13,1111600.0,9.5346,9.5346,9.4334,9.4489,1111600.0
2010-03-04 10:40:00,12.12,12.17,12.1,12.16,694400.0,9.4412,9.4801,9.4256,9.4723,694400.0
2010-03-04 10:50:00,12.16,12.21,12.15,12.2,803300.0,9.4723,9.5113,9.4645,9.5035,803300.0
2010-03-04 11:00:00,12.21,12.23,12.17,12.17,542600.0,9.5113,9.5268,9.4801,9.4801,542600.0
2010-03-04 11:10:00,12.18,12.21,12.18,12.2,315800.0,9.4879,9.5113,9.4879,9.5035,315800.0
2010-03-04 11:20:00,12.19,12.22,12.19,12.22,276500.0,9.4957,9.5191,9.4957,9.5191,276500.0
2010-03-04 11:30:00,12.22,12.22,12.18,12.19,446200.0,9.5191,9.5191,9.4879,9.4957,446200.0
2010-03-04 11:40:00,12.19,12.2,12.18,12.2,147900.0,9.4957,9.5035,9.4879,9.5035,147900.0
2010-03-04 11:50:00,12.2,12.2,12.18,12.18,882500.0,9.5035,9.5035,9.4879,9.4879,882500.0
2010-03-04 12:00:00,12.19,12.19,12.15,12.16,442500.0,9.4957,9.4957,9.4645,9.4723,442500.0
2010-03-04 12:10:00,12.16,12.17,12.16,12.17,120300.0,9.4723,9.4801,9.4723,9.4801,120300.0
2010-03-04 12:20:00,12.16,12.16,12.15,12.15,310600.0,9.4723,9.4723,9.4645,9.4645,310600.0
2010-03-04 12:30:00,12.15,12.18,12.14,12.15,439100.0,9.4645,9.4879,9.4567,9.4645,439100.0
2010-03-04 12:40:00,12.15,12.16,12.14,12.16,267200.0,9.4645,9.4723,9.4567,9.4723,267200.0
2010-03-04 12:50:00,12.15,12.17,12.15,12.16,320800.0,9.4645,9.4801,9.4645,9.4723,320800.0
2010-03-04 13:00:00,12.15,12.16,12.15,12.15,137800.0,9.4645,9.4723,9.4645,9.4645,137800.0
2010-03-04 13:10:00,12.15,12.17,12.15,12.17,317600.0,9.4645,9.4801,9.4645,9.4801,317600.0
2010-03-04 13:20:00,12.16,12.17,12.14,12.15,441200.0,9.4723,9.4801,9.4567,9.4645,441200.0
2010-03-04 13:30:00,12.15,12.15,12.11,12.12,802600.0,9.4645,9.4645,9.4334,9.4412,802600.0
2010-03-04 13:40:00,12.12,12.12,12.09,12.1,941000.0,9.4412,9.4412,9.4178,9.4256,941000.0
2010-03-04 13:50:00,12.09,12.13,12.09,12.13,408200.0,9.4178,9.4489,9.4178,9.4489,408200.0
2010-03-04 14:00:00,12.12,12.14,12.12,12.14,396300.0,9.4412,9.4567,9.4412,9.4567,396300.0
2010-03-04 14:10:00,12.14,12.14,12.11,12.12,387500.0,9.4567,9.4567,9.4334,9.4412,387500.0
2010-03-04 14:20:00,12.12,12.13,12.1,12.13,548100.0,9.4412,9.4489,9.4256,9.4489,548100.0
2010-03-04 14:30:00,12.13,12.13,12.1,12.11,471400.0,9.4489,9.4489,9.4256,9.4334,471400.0
2010-03-04 14:40:00,12.11,12.14,12.1,12.14,839900.0,9.4334,9.4567,9.4256,9.4567,839900.0
2010-03-04 14:50:00,12.13,12.16,12.13,12.14,494700.0,9.4489,9.4723,9.4489,9.4567,494700.0
2010-03-04 15:00:00,12.15,12.15,12.14,12.15,153300.0,9.4645,9.4645,9.4567,9.4645,153300.0
2010-03-04 15:10:00,12.15,12.17,12.14,12.17,198700.0,9.4645,9.4801,9.4567,9.4801,198700.0
2010-03-04 15:20:00,12.17,12.18,12.15,12.18,385400.0,9.4801,9.4879,9.4645,9.4879,385400.0
2010-03-04 15:30:00,12.18,12.21,12.17,12.2,628100.0,9.4879,9.5113,9.4801,9.5035,628100.0
2010-03-04 15:40:00,12.21,12.26,12.2,12.24,1600700.0,9.5113,9.5502,9.5035,9.5346,1600700.0
2010-03-04 15:50:00,12.25,12.26,12.23,12.26,2531500.0,9.5424,9.5502,9.5268,9.5502,2531500.0
2010-03-05 09:30:00,12.34,12.43,12.27,12.28,2117500.0,9.6125,9.6826,9.558,9.5658,2117500.0
2010-03-05 09:40:00,12.28,12.33,12.23,12.28,1126700.0,9.5658,9.6047,9.5268,9.5658,1126700.0
2010-03-05 09:50:00,12.28,12.36,12.27,12.34,809200.0,9.5658,9.6281,9.558,9.6125,809200.0
2010-03-05 10:00:00,12.35,12.36,12.31,12.36,714200.0,9.6203,9.6281,9.5892,9.6281,714200.0
2010-03-05 10:10:00,12.36,12.43,12.35,12.41,1280000.0,9.6281,9.6826,9.6203,9.6671,1280000.0
2010-03-05 10:20:00,12.41,12.42,12.37,12.41,1002500.0,9.6671,9.6748,9.6359,9.6671,1002500.0
2010-03-05 10:30:00,12.42,12.43,12.37,12.37,771300.0,9.6748,9.6826,9.6359,9.6359,771300.0
2010-03-05 10:40:00,12.37,12.4,12.37,12.39,226900.0,9.6359,9.6593,9.6359,9.6515,226900.0
2010-03-05 10:50:00,12.39,12.39,12.38,12.39,114700.0,9.6515,9.6515,9.6437,9.6515,114700.0
2010-03-05 11:00:00,12.38,12.39,12.38,12.38,133800.0,9.6437,9.6515,9.6437,9.6437,133800.0
2010-03-05 11:10:00,12.39,12.39,12.37,12.38,312200.0,9.6515,9.6515,9.6359,9.6437,312200.0
2010-03-05 11:20:00,12.38,12.39,12.35,12.37,467600.0,9.6437,9.6515,9.6203,9.6359,467600.0
2010-03-05 11:30:00,12.36,12.38,12.36,12.37,336500.0,9.6281,9.6437,9.6281,9.6359,336500.0
2010-03-05 11:40:00,12.37,12.37,12.34,12.36,330500.0,9.6359,9.6359,9.6125,9.6281,330500.0
2010-03-05 11:50:00,12.36,12.38,12.36,12.37,208500.0,9.6281,9.6437,9.6281,9.6359,208500.0
2010-03-05 12:00:00,12.37,12.38,12.36,12.38,245700.0,9.6359,9.6437,9.6281,9.6437,245700.0
2010-03-05 12:10:00,12.38,12.38,12.37,12.38,61400.0,9.6437,9.6437,9.6359,9.6437,61400.0
2010-03-05 12:20:00,12.38,12.38,12.37,12.38,162100.0,9.6437,9.6437,9.6359,9.6437,162100.0
2010-03-05 12:30:00,12.37,12.38,12.36,12.38,217700.0,9.6359,9.6437,9.6281,9.6437,217700.0
2010-03-05 12:40:00,12.38,12.38,12.37,12.38,81500.0,9.6437,9.6437,9.6359,9.6437,81500.0
2010-03-05 12:50:00,12.37,12.38,12.37,12.37,85200.0,9.6359,9.6437,9.6359,9.6359,85200.0
2010-03-05 13:00:00,12.37,12.39,12.37,12.38,317200.0,9.6359,9.6515,9.6359,9.6437,317200.0
2010-03-05 13:10:00,12.37,12.4,12.37,12.4,234500.0,9.6359,9.6593,9.6359,9.6593,234500.0
2010-03-05 13:20:00,12.4,12.4,12.37,12.38,419500.0,9.6593,9.6593,9.6359,9.6437,419500.0
2010-03-05 13:30:00,12.38,12.38,12.35,12.35,305600.0,9.6437,9.6437,9.6203,9.6203,305600.0
2010-03-05 13:40:00,12.36,12.36,12.32,12.34,575600.0,9.6281,9.6281,9.5969,9.6125,575600.0
2010-03-05 13:50:00,12.34,12.35,12.33,12.34,300900.0,9.6125,9.6203,9.6047,9.6125,300900.0
2010-03-05 14:00:00,12.34,12.34,12.32,12.32,181400.0,9.6125,9.6125,9.5969,9.5969,181400.0
2010-03-05 14:10:00,12.32,12.33,12.32,12.32,87000.0,9.5969,9.6047,9.5969,9.5969,87000.0
2010-03-05 14:20:00,12.33,12.33,12.31,12.32,222000.0,9.6047,9.6047,9.5892,9.5969,222000.0
2010-03-05 14:30:00,12.31,12.32,12.31,12.31,102000.0,9.5892,9.5969,9.5892,9.5892,102000.0
2010-03-05 14:40:00,12.31,12.32,12.29,12.3,2340000.0,9.5892,9.5969,9.5736,9.5814,2340000.0
2010-03-05 14:50:00,12.3,12.3,12.29,12.3,713900.0,9.5814,9.5814,9.5736,9.5814,713900.0
2010-03-05 15:00:00,12.3,12.3,12.29,12.3,745300.0,9.5814,9.5814,9.5736,9.5814,745300.0
2010-03-05 15:10:00,12.29,12.3,12.29,12.3,759100.0,9.5736,9.5814,9.5736,9.5814,759100.0
2010-03-05 15:20:00,12.3,12.3,12.28,12.29,843500.0,9.5814,9.5814,9.5658,9.5736,843500.0
2010-03-05 15:30:00,12.29,12.29,12.28,12.29,485700.0,9.5736,9.5736,9.5658,9.5736,485700.0
2010-03-05 15:40:00,12.29,12.29,12.28,12.29,324100.0,9.5736,9.5736,9.5658,9.5736,324100.0
2010-03-05 15:50:00,12.29,12.31,12.28,12.3,3134500.0,9.5736,9.5892,9.5658,9.5814,3134500.0
2010-03-08 09:30:00,12.52,12.53,12.35,12.35,4499800.0,9.7527,9.7605,9.6203,9.6203,4499800.0
2010-03-08 09:40:00,12.35,12.41,12.31,12.32,2811700.0,9.6203,9.6671,9.5892,9.5969,2811700.0
2010-03-08 09:50:00,12.33,12.38,12.32,12.35,754200.0,9.6047,9.6437,9.5969,9.6203,754200.0
2010-03-08 10:00:00,12.36,12.36,12.32,12.33,538900.0,9.6281,9.6281,9.5969,9.6047,538900.0
2010-03-08 10:10:00,12.33,12.38,12.31,12.38,1612900.0,9.6047,9.6437,9.5892,9.6437,1612900.0
2010-03-08 10:20:00,12.38,12.39,12.33,12.33,608700.0,9.6437,9.6515,9.6047,9.6047,608700.0
2010-03-08 10:30:00,12.33,12.34,12.31,12.32,954100.0,9.6047,9.6125,9.5892,9.5969,954100.0
2010-03-08 10:40:00,12.33,12.35,12.32,12.35,644800.0,9.6047,9.6203,9.5969,9.6203,644800.0
2010-03-08 10:50:00,12.34,12.36,12.33,12.35,850400.0,9.6125,9.6281,9.6047,9.6203,850400.0
2010-03-08 11:00:00,12.34,12.35,12.34,12.35,319900.0,9.6125,9.6203,9.6125,9.6203,319900.0
2010-03-08 11:10:00,12.35,12.36,12.34,12.35,838300.0,9.6203,9.6281,9.6125,9.6203,838300.0
2010-03-08 11:20:00,12.35,12.38,12.34,12.38,1025200.0,9.6203,9.6437,9.6125,9.6437,1025200.0
2010-03-08 11:30:00,12.38,12.39,12.34,12.39,922700.0,9.6437,9.6515,9.6125,9.6515,922700.0
2010-03-08 11:40:00,12.39,12.4,12.37,12.38,542200.0,9.6515,9.6593,9.6359,9.6437,542200.0
2010-03-08 11:50:00,12.38,12.38,12.35,12.37,515700.0,9.6437,9.6437,9.6203,9.6359,515700.0
2010-03-08 12:00:00,12.37,12.37,12.35,12.36,398500.0,9.6359,9.6359,9.6203,9.6281,398500.0
2010-03-08 12:10:00,12.36,12.38,12.35,12.38,449300.0,9.6281,9.6437,9.6203,9.6437,449300.0
2010-03-08 12:20:00,12.37,12.39,12.37,12.39,335100.0,9.6359,9.6515,9.6359,9.6515,335100.0
2010-03-08 12:30:00,12.39,12.41,12.37,12.39,899800.0,9.6515,9.6671,9.6359,9.6515,899800.0
2010-03-08 12:40:00,12.4,12.41,12.39,12.39,789100.0,9.6593,9.6671,9.6515,9.6515,789100.0
2010-03-08 12:50:00,12.4,12.4,12.39,12.39,254000.0,9.6593,9.6593,9.6515,9.6515,254000.0
2010-03-08 13:00:00,12.39,12.42,12.39,12.4,791300.0,9.6515,9.6748,9.6515,9.6593,791300.0
2010-03-08 13:10:00,12.4,12.4,12.37,12.37,207100.0,9.6593,9.6593,9.6359,9.6359,207100.0
2010-03-08 13:20:00,12.38,12.38,12.37,12.38,91600.0,9.6437,9.6437,9.6359,9.6437,91600.0
2010-03-08 13:30:00,12.37,12.41,12.37,12.41,252800.0,9.6359,9.6671,9.6359,9.6671,252800.0
2010-03-08 13:40:00,12.41,12.42,12.4,12.4,760100.0,9.6671,9.6748,9.6593,9.6593,760100.0
2010-03-08 13:50:00,12.4,12.43,12.4,12.43,501300.0,9.6593,9.6826,9.6593,9.6826,501300.0
2010-03-08 14:00:00,12.43,12.44,12.4,12.4,575500.0,9.6826,9.6904,9.6593,9.6593,575500.0
2010-03-08 14:10:00,12.41,12.41,12.37,12.37,230600.0,9.6671,9.6671,9.6359,9.6359,230600.0
2010-03-08 14:20:00,12.38,12.38,12.37,12.37,121500.0,9.6437,9.6437,9.6359,9.6359,121500.0
2010-03-08 14:30:00,12.37,12.38,12.37,12.37,87400.0,9.6359,9.6437,9.6359,9.6359,87400.0
2010-03-08 14:40:00,12.38,12.38,12.37,12.38,112000.0,9.6437,9.6437,9.6359,9.6437,112000.0
2010-03-08 14:50:00,12.38,12.41,12.37,12.39,750400.0,9.6437,9.6671,9.6359,9.6515,750400.0
2010-03-08 15:00:00,12.38,12.39,12.36,12.37,550900.0,9.6437,9.6515,9.6281,9.6359,550900.0
2010-03-08 15:10:00,12.36,12.37,12.35,12.35,231300.0,9.6281,9.6359,9.6203,9.6203,231300.0
2010-03-08 15:20:00,12.36,12.39,12.35,12.39,509400.0,9.6281,9.6515,9.6203,9.6515,509400.0
2010-03-08 15:30:00,12.39,12.39,12.38,12.39,352600.0,9.6515,9.6515,9.6437,9.6515,352600.0
2010-03-08 15:40:00,12.38,12.39,12.37,12.38,721400.0,9.6437,9.6515,9.6359,9.6437,721400.0
2010-03-08 15:50:00,12.38,12.38,12.36,12.36,1456100.0,9.6437,9.6437,9.6281,9.6281,1456100.0
2010-03-09 09:30:00,12.3,12.33,12.27,12.32,827600.0,9.5814,9.6047,9.558,9.5969,827600.0
2010-03-09 09:40:00,12.32,12.33,12.29,12.29,752900.0,9.5969,9.6047,9.5736,9.5736,752900.0
2010-03-09 09:50:00,12.3,12.31,12.25,12.31,1216600.0,9.5814,9.5892,9.5424,9.5892,1216600.0
2010-03-09 10:00:00,12.3,12.31,12.27,12.27,826200.0,9.5814,9.5892,9.558,9.558,826200.0
2010-03-09 10:10:00,12.28,12.28,12.25,12.27,722900.0,9.5658,9.5658,9.5424,9.558,722900.0
2010-03-09 10:20:00,12.27,12.29,12.25,12.26,855700.0,9.558,9.5736,9.5424,9.5502,855700.0
2010-03-09 10:30:00,12.26,12.28,12.24,12.25,856300.0,9.5502,9.5658,9.5346,9.5424,856300.0
2010-03-09 10:40:00,12.26,12.29,12.25,12.27,500000.0,9.5502,9.5736,9.5424,9.558,500000.0
2010-03-09 10:50:00,12.28,12.32,12.27,12.3,919000.0,9.5658,9.5969,9.558,9.5814,919000.0
2010-03-09 11:00:00,12.3,12.31,12.26,12.26,475000.0,9.5814,9.5892,9.5502,9.5502,475000.0
2010-03-09 11:10:00,12.26,12.3,12.26,12.29,229700.0,9.5502,9.5814,9.5502,9.5736,229700.0
2010-03-09 11:20:00,12.29,12.3,12.29,12.3,181800.0,9.5736,9.5814,9.5736,9.5814,181800.0
2010-03-09 11:30:00,12.29,12.31,12.28,12.29,1080900.0,9.5736,9.5892,9.5658,9.5736,1080900.0
2010-03-09 11:40:00,12.29,12.3,12.28,12.28,131200.0,9.5736,9.5814,9.5658,9.5658,131200.0
2010-03-09 11:50:00,12.29,12.29,12.28,12.28,56700.0,9.5736,9.5736,9.5658,9.5658,56700.0
2010-03-09 12:00:00,12.28,12.29,12.28,12.29,195700.0,9.5658,9.5736,9.5658,9.5736,195700.0
2010-03-09 12:10:00,12.28,12.3,12.28,12.3,632600.0,9.5658,9.5814,9.5658,9.5814,632600.0
2010-03-09 12:20:00,12.3,12.33,12.29,12.33,967700.0,9.5814,9.6047,9.5736,9.6047,967700.0
2010-03-09 12:30:00,12.33,12.38,12.32,12.38,938400.0,9.6047,9.6437,9.5969,9.6437,938400.0
2010-03-09 12:40:00,12.37,12.41,12.36,12.39,1132800.0,9.6359,9.6671,9.6281,9.6515,1132800.0
2010-03-09 12:50:00,12.39,12.4,12.38,12.39,286700.0,9.6515,9.6593,9.6437,9.6515,286700.0
2010-03-09 13:00:00,12.39,12.4,12.35,12.35,660800.0,9.6515,9.6593,9.6203,9.6203,660800.0
2010-03-09 13:10:00,12.35,12.36,12.35,12.35,110300.0,9.6203,9.6281,9.6203,9.6203,110300.0
2010-03-09 13:20:00,12.35,12.38,12.35,12.38,323800.0,9.6203,9.6437,9.6203,9.6437,323800.0
2010-03-09 13:30:00,12.37,12.41,12.37,12.37,1291800.0,9.6359,9.6671,9.6359,9.6359,1291800.0
2010-03-09 13:40:00,12.37,12.39,12.35,12.38,469600.0,9.6359,9.6515,9.6203,9.6437,469600.0
2010-03-09 13:50:00,12.38,12.38,12.36,12.36,118000.0,9.6437,9.6437,9.6281,9.6281,118000.0
2010-03-09 14:00:00,12.36,12.37,12.35,12.37,330400.0,9.6281,9.6359,9.6203,9.6359,330400.0
2010-03-09 14:10:00,12.36,12.4,12.36,12.4,521000.0,9.6281,9.6593,9.6281,9.6593,521000.0
2010-03-09 14:20:00,12.4,12.4,12.39,12.39,337200.0,9.6593,9.6593,9.6515,9.6515,337200.0
2010-03-09 14:30:00,12.39,12.4,12.37,12.37,288800.0,9.6515,9.6593,9.6359,9.6359,288800.0
2010-03-09 14:40:00,12.37,12.39,12.37,12.37,525100.0,9.6359,9.6515,9.6359,9.6359,525100.0
2010-03-09 14:50:00,12.38,12.38,12.36,12.36,620400.0,9.6437,9.6437,9.6281,9.6281,620400.0
2010-03-09 15:00:00,12.37,12.37,12.32,12.34,695400.0,9.6359,9.6359,9.5969,9.6125,695400.0
2010-03-09 15:10:00,12.34,12.35,12.27,12.27,585100.0,9.6125,9.6203,9.558,9.558,585100.0
2010-03-09 15:20:00,12.28,12.28,12.25,12.27,843900.0,9.5658,9.5658,9.5424,9.558,843900.0
2010-03-09 15:30:00,12.26,12.28,12.25,12.28,577200.0,9.5502,9.5658,9.5424,9.5658,577200.0
2010-03-09 15:40:00,12.27,12.29,12.27,12.28,367900.0,9.558,9.5736,9.558,9.5658,367900.0
2010-03-09 15:50:00,12.28,12.31,12.27,12.3,1373200.0,9.5658,9.5892,9.558,9.5814,1373200.0
2010-03-10 09:30:00,12.29,12.39,12.26,12.36,1168500.0,9.5736,9.6515,9.5502,9.6281,1168500.0
2010-03-10 09:40:00,12.35,12.37,12.32,12.36,598600.0,9.6203,9.6359,9.5969,9.6281,598600.0
2010-03-10 09:50:00,12.35,12.4,12.34,12.39,1272800.0,9.6203,9.6593,9.6125,9.6515,1272800.0
2010-03-10 10:00:00,12.4,12.4,12.39,12.39,1112600.0,9.6593,9.6593,9.6515,9.6515,1112600.0
2010-03-10 10:10:00,12.39,12.41,12.37,12.38,1976600.0,9.6515,9.6671,9.6359,9.6437,1976600.0
2010-03-10 10:20:00,12.38,12.41,12.37,12.41,504100.0,9.6437,9.6671,9.6359,9.6671,504100.0
2010-03-10 10:30:00,12.41,12.5,12.41,12.48,2043300.0,9.6671,9.7372,9.6671,9.7216,2043300.0
2010-03-10 10:40:00,12.48,12.49,12.45,12.46,563400.0,9.7216,9.7294,9.6982,9.706,563400.0
2010-03-10 10:50:00,12.46,12.48,12.44,12.47,1295200.0,9.706,9.7216,9.6904,9.7138,1295200.0
2010-03-10 11:00:00,12.47,12.49,12.46,12.47,982200.0,9.7138,9.7294,9.706,9.7138,982200.0
2010-03-10 11:10:00,12.47,12.49,12.46,12.49,538300.0,9.7138,9.7294,9.706,9.7294,538300.0
2010-03-10 11:20:00,12.48,12.51,12.48,12.48,657200.0,9.7216,9.745,9.7216,9.7216,657200.0
2010-03-10 11:30:00,12.49,12.5,12.48,12.48,1104300.0,9.7294,9.7372,9.7216,9.7216,1104300.0
2010-03-10 11:40:00,12.49,12.5,12.47,12.49,795300.0,9.7294,9.7372,9.7138,9.7294,795300.0
2010-03-10 11:50:00,12.5,12.51,12.49,12.5,756200.0,9.7372,9.745,9.7294,9.7372,756200.0
2010-03-10 12:00:00,12.5,12.5,12.44,12.44,905200.0,9.7372,9.7372,9.6904,9.6904,905200.0
2010-03-10 12:10:00,12.43,12.5,12.43,12.5,1051700.0,9.6826,9.7372,9.6826,9.7372,1051700.0
2010-03-10 12:20:00,12.49,12.5,12.47,12.47,656900.0,9.7294,9.7372,9.7138,9.7138,656900.0
2010-03-10 12:30:00,12.48,12.48,12.44,12.46,495900.0,9.7216,9.7216,9.6904,9.706,495900.0
2010-03-10 12:40:00,12.47,12.5,12.47,12.5,318600.0,9.7138,9.7372,9.7138,9.7372,318600.0
2010-03-10 12:50:00,12.5,12.5,12.49,12.5,199300.0,9.7372,9.7372,9.7294,9.7372,199300.0
2010-03-10 13:00:00,12.49,12.5,12.48,12.5,462100.0,9.7294,9.7372,9.7216,9.7372,462100.0
2010-03-10 13:10:00,12.49,12.54,12.49,12.5,1219900.0,9.7294,9.7683,9.7294,9.7372,1219900.0
2010-03-10 13:20:00,12.5,12.51,12.49,12.49,157700.0,9.7372,9.745,9.7294,9.7294,157700.0
2010-03-10 13:30:00,12.5,12.52,12.49,12.5,1267400.0,9.7372,9.7527,9.7294,9.7372,1267400.0
2010-03-10 13:40:00,12.49,12.51,12.48,12.5,451000.0,9.7294,9.745,9.7216,9.7372,451000.0
2010-03-10 13:50:00,12.49,12.5,12.49,12.49,189000.0,9.7294,9.7372,9.7294,9.7294,189000.0
2010-03-10 14:00:00,12.49,12.5,12.45,12.48,668600.0,9.7294,9.7372,9.6982,9.7216,668600.0
2010-03-10 14:10:00,12.48,12.5,12.46,12.49,769500.0,9.7216,9.7372,9.706,9.7294,769500.0
2010-03-10 14:20:00,12.49,12.5,12.47,12.47,429800.0,9.7294,9.7372,9.7138,9.7138,429800.0
2010-03-10 14:30:00,12.47,12.5,12.47,12.48,573800.0,9.7138,9.7372,9.7138,9.7216,573800.0
2010-03-10 14:40:00,12.48,12.52,12.48,12.5,771300.0,9.7216,9.7527,9.7216,9.7372,771300.0
2010-03-10 14:50:00,12.49,12.52,12.47,12.49,884600.0,9.7294,9.7527,9.7138,9.7294,884600.0
2010-03-10 15:00:00,12.49,12.54,12.49,12.53,995800.0,9.7294,9.7683,9.7294,9.7605,995800.0
2010-03-10 15:10:00,12.53,12.55,12.51,12.52,701500.0,9.7605,9.7761,9.745,9.7527,701500.0
2010-03-10 15:20:00,12.52,12.55,12.52,12.55,985000.0,9.7527,9.7761,9.7527,9.7761,985000.0
2010-03-10 15:30:00,12.54,12.55,12.51,12.52,940500.0,9.7683,9.7761,9.745,9.7527,940500.0
2010-03-10 15:40:00,12.53,12.53,12.52,12.53,486600.0,9.7605,9.7605,9.7527,9.7605,486600.0
2010-03-10 15:50:00,12.52,12.54,12.52,12.54,1944600.0,9.7527,9.7683,9.7527,9.7683,1944600.0
2010-03-11 09:30:00,12.51,12.53,12.28,12.29,1953200.0,9.745,9.7605,9.5658,9.5736,1953200.0
2010-03-11 09:40:00,12.28,12.45,12.28,12.33,1064400.0,9.5658,9.6982,9.5658,9.6047,1064400.0
2010-03-11 09:50:00,12.33,12.41,12.3,12.33,813500.0,9.6047,9.6671,9.5814,9.6047,813500.0
2010-03-11 10:00:00,12.33,12.4,12.33,12.36,696200.0,9.6047,9.6593,9.6047,9.6281,696200.0
2010-03-11 10:10:00,12.36,12.37,12.33,12.36,451900.0,9.6281,9.6359,9.6047,9.6281,451900.0
2010-03-11 10:20:00,12.36,12.48,12.34,12.37,736100.0,9.6281,9.7216,9.6125,9.6359,736100.0
2010-03-11 10:30:00,12.37,12.38,12.36,12.38,449200.0,9.6359,9.6437,9.6281,9.6437,449200.0
2010-03-11 10:40:00,12.38,12.43,12.37,12.4,386600.0,9.6437,9.6826,9.6359,9.6593,386600.0
2010-03-11 10:50:00,12.4,12.4,12.39,12.39,177700.0,9.6593,9.6593,9.6515,9.6515,177700.0
2010-03-11 11:00:00,12.39,12.4,12.38,12.39,366300.0,9.6515,9.6593,9.6437,9.6515,366300.0
2010-03-11 11:10:00,12.39,12.4,12.39,12.4,1018300.0,9.6515,9.6593,9.6515,9.6593,1018300.0
2010-03-11 11:20:00,12.4,12.4,12.36,12.37,523100.0,9.6593,9.6593,9.6281,9.6359,523100.0
2010-03-11 11:30:00,12.36,12.38,12.36,12.38,277300.0,9.6281,9.6437,9.6281,9.6437,277300.0
2010-03-11 11:40:00,12.37,12.4,12.33,12.4,1229900.0,9.6359,9.6593,9.6047,9.6593,1229900.0
2010-03-11 11:50:00,12.4,12.4,12.36,12.39,785700.0,9.6593,9.6593,9.6281,9.6515,785700.0
2010-03-11 12:00:00,12.39,12.39,12.35,12.36,487000.0,9.6515,9.6515,9.6203,9.6281,487000.0
2010-03-11 12:10:00,12.37,12.37,12.32,12.35,1293400.0,9.6359,9.6359,9.5969,9.6203,1293400.0
2010-03-11 12:20:00,12.35,12.35,12.3,12.33,942300.0,9.6203,9.6203,9.5814,9.6047,942300.0
2010-03-11 12:30:00,12.33,12.36,12.31,12.36,593200.0,9.6047,9.6281,9.5892,9.6281,593200.0
2010-03-11 12:40:00,12.37,12.38,12.36,12.37,449100.0,9.6359,9.6437,9.6281,9.6359,449100.0
2010-03-11 12:50:00,12.36,12.38,12.35,12.38,377600.0,9.6281,9.6437,9.6203,9.6437,377600.0
2010-03-11 13:00:00,12.38,12.39,12.36,12.39,261300.0,9.6437,9.6515,9.6281,9.6515,261300.0
2010-03-11 13:10:00,12.39,12.42,12.37,12.42,613600.0,9.6515,9.6748,9.6359,9.6748,613600.0
2010-03-11 13:20:00,12.42,12.43,12.39,12.4,1008600.0,9.6748,9.6826,9.6515,9.6593,1008600.0
2010-03-11 13:30:00,12.4,12.42,12.38,12.4,651500.0,9.6593,9.6748,9.6437,9.6593,651500.0
2010-03-11 13:40:00,12.4,12.41,12.38,12.39,222600.0,9.6593,9.6671,9.6437,9.6515,222600.0
2010-03-11 13:50:00,12.4,12.41,12.32,12.33,1630000.0,9.6593,9.6671,9.5969,9.6047,1630000.0
2010-03-11 14:00:00,12.32,12.35,12.32,12.34,591400.0,9.5969,9.6203,9.5969,9.6125,591400.0
2010-03-11 14:10:00,12.34,12.4,12.32,12.4,1387100.0,9.6125,9.6593,9.5969,9.6593,1387100.0
2010-03-11 14:20:00,12.39,12.4,12.36,12.39,574600.0,9.6515,9.6593,9.6281,9.6515,574600.0
2010-03-11 14:30:00,12.38,12.4,12.36,12.39,358600.0,9.6437,9.6593,9.6281,9.6515,358600.0
2010-03-11 14:40:00,12.39,12.4,12.39,12.39,342100.0,9.6515,9.6593,9.6515,9.6515,342100.0
2010-03-11 14:50:00,12.4,12.4,12.39,12.4,625700.0,9.6593,9.6593,9.6515,9.6593,625700.0
2010-03-11 15:00:00,12.39,12.43,12.39,12.42,355600.0,9.6515,9.6826,9.6515,9.6748,355600.0
2010-03-11 15:10:00,12.43,12.44,12.39,12.4,1385300.0,9.6826,9.6904,9.6515,9.6593,1385300.0
2010-03-11 15:20:00,12.4,12.41,12.38,12.4,493000.0,9.6593,9.6671,9.6437,9.6593,493000.0
2010-03-11 15:30:00,12.39,12.4,12.34,12.35,996500.0,9.6515,9.6593,9.6125,9.6203,996500.0
2010-03-11 15:40:00,12.35,12.37,12.34,12.37,690800.0,9.6203,9.6359,9.6125,9.6359,690800.0
2010-03-11 15:50:00,12.36,12.41,12.35,12.41,2573400.0,9.6281,9.6671,9.6203,9.6671,2573400.0
2010-03-12 09:30:00,12.5,12.55,12.41,12.49,1613900.0,9.7372,9.7761,9.6671,9.7294,1613900.0
2010-03-12 09:40:00,12.48,12.51,12.41,12.44,1316000.0,9.7216,9.745,9.6671,9.6904,1316000.0
2010-03-12 09:50:00,12.45,12.47,12.43,12.45,723600.0,9.6982,9.7138,9.6826,9.6982,723600.0
2010-03-12 10:00:00,12.44,12.5,12.38,12.42,1315800.0,9.6904,9.7372,9.6437,9.6748,1315800.0
2010-03-12 10:10:00,12.42,12.45,12.39,12.4,577400.0,9.6748,9.6982,9.6515,9.6593,577400.0
2010-03-12 10:20:00,12.41,12.42,12.36,12.38,700100.0,9.6671,9.6748,9.6281,9.6437,700100.0
2010-03-12 10:30:00,12.38,12.41,12.36,12.39,410600.0,9.6437,9.6671,9.6281,9.6515,410600.0
2010-03-12 10:40:00,12.39,12.39,12.36,12.36,285400.0,9.6515,9.6515,9.6281,9.6281,285400.0
2010-03-12 10:50:00,12.36,12.4,12.36,12.39,527700.0,9.6281,9.6593,9.6281,9.6515,527700.0
2010-03-12 11:00:00,12.39,12.4,12.37,12.39,346500.0,9.6515,9.6593,9.6359,9.6515,346500.0
2010-03-12 11:10:00,12.39,12.42,12.38,12.39,602900.0,9.6515,9.6748,9.6437,9.6515,602900.0
2010-03-12 11:20:00,12.4,12.46,12.39,12.46,459200.0,9.6593,9.706,9.6515,9.706,459200.0
2010-03-12 11:30:00,12.46,12.49,12.43,12.47,1348900.0,9.706,9.7294,9.6826,9.7138,1348900.0
2010-03-12 11:40:00,12.46,12.51,12.45,12.51,999500.0,9.706,9.745,9.6982,9.745,999500.0
2010-03-12 11:50:00,12.5,12.51,12.46,12.47,596700.0,9.7372,9.745,9.706,9.7138,596700.0
2010-03-12 12:00:00,12.47,12.48,12.46,12.46,371200.0,9.7138,9.7216,9.706,9.706,371200.0
2010-03-12 12:10:00,12.47,12.47,12.45,12.45,225600.0,9.7138,9.7138,9.6982,9.6982,225600.0
2010-03-12 12:20:00,12.45,12.46,12.44,12.45,270100.0,9.6982,9.706,9.6904,9.6982,270100.0
2010-03-12 12:30:00,12.45,12.45,12.43,12.43,161000.0,9.6982,9.6982,9.6826,9.6826,161000.0
2010-03-12 12:40:00,12.44,12.47,12.43,12.45,584100.0,9.6904,9.7138,9.6826,9.6982,584100.0
2010-03-12 12:50:00,12.46,12.46,12.38,12.38,586600.0,9.706,9.706,9.6437,9.6437,586600.0
2010-03-12 13:00:00,12.38,12.41,12.38,12.4,928200.0,9.6437,9.6671,9.6437,9.6593,928200.0
2010-03-12 13:10:00,12.4,12.41,12.38,12.39,380900.0,9.6593,9.6671,9.6437,9.6515,380900.0
2010-03-12 13:20:00,12.39,12.4,12.38,12.4,434500.0,9.6515,9.6593,9.6437,9.6593,434500.0
2010-03-12 13:30:00,12.4,12.41,12.38,12.4,390700.0,9.6593,9.6671,9.6437,9.6593,390700.0
2010-03-12 13:40:00,12.4,12.4,12.38,12.39,194400.0,9.6593,9.6593,9.6437,9.6515,194400.0
2010-03-12 13:50:00,12.39,12.39,12.36,12.36,296400.0,9.6515,9.6515,9.6281,9.6281,296400.0
2010-03-12 14:00:00,12.37,12.37,12.36,12.36,167500.0,9.6359,9.6359,9.6281,9.6281,167500.0
2010-03-12 14:10:00,12.36,12.37,12.35,12.36,272300.0,9.6281,9.6359,9.6203,9.6281,272300.0
2010-03-12 14:20:00,12.36,12.36,12.35,12.36,355200.0,9.6281,9.6281,9.6203,9.6281,355200.0
2010-03-12 14:30:00,12.35,12.36,12.34,12.34,477200.0,9.6203,9.6281,9.6125,9.6125,477200.0
2010-03-12 14:40:00,12.34,12.35,12.33,12.34,283600.0,9.6125,9.6203,9.6047,9.6125,283600.0
2010-03-12 14:50:00,12.34,12.34,12.31,12.31,478900.0,9.6125,9.6125,9.5892,9.5892,478900.0
2010-03-12 15:00:00,12.32,12.35,12.31,12.33,698200.0,9.5969,9.6203,9.5892,9.6047,698200.0
2010-03-12 15:10:00,12.32,12.33,12.3,12.31,649400.0,9.5969,9.6047,9.5814,9.5892,649400.0
2010-03-12 15:20:00,12.31,12.32,12.3,12.31,579700.0,9.5892,9.5969,9.5814,9.5892,579700.0
2010-03-12 15:30:00,12.31,12.36,12.31,12.36,730200.0,9.5892,9.6281,9.5892,9.6281,730200.0
2010-03-12 15:40:00,12.36,12.39,12.35,12.39,635400.0,9.6281,9.6515,9.6203,9.6515,635400.0
2010-03-12 15:50:00,12.38,12.39,12.35,12.36,1744200.0,9.6437,9.6515,9.6203,9.6281,1744200.0
2010-03-15 09:30:00,12.33,12.34,12.2,12.2,1487800.0,9.6047,9.6125,9.5035,9.5035,1487800.0
2010-03-15 09:40:00,12.21,12.21,12.12,12.19,1550700.0,9.5113,9.5113,9.4412,9.4957,1550700.0
2010-03-15 09:50:00,12.18,12.21,12.14,12.15,1003400.0,9.4879,9.5113,9.4567,9.4645,1003400.0
2010-03-15 10:00:00,12.16,12.2,12.14,12.19,952400.0,9.4723,9.5035,9.4567,9.4957,952400.0
2010-03-15 10:10:00,12.19,12.19,12.15,12.19,879500.0,9.4957,9.4957,9.4645,9.4957,879500.0
2010-03-15 10:20:00,12.19,12.21,12.15,12.19,906300.0,9.4957,9.5113,9.4645,9.4957,906300.0
2010-03-15 10:30:00,12.19,12.21,12.17,12.18,514900.0,9.4957,9.5113,9.4801,9.4879,514900.0
2010-03-15 10:40:00,12.18,12.19,12.13,12.13,693100.0,9.4879,9.4957,9.4489,9.4489,693100.0
2010-03-15 10:50:00,12.14,12.17,12.13,12.15,631200.0,9.4567,9.4801,9.4489,9.4645,631200.0
2010-03-15 11:00:00,12.15,12.17,12.12,12.14,762400.0,9.4645,9.4801,9.4412,9.4567,762400.0
2010-03-15 11:10:00,12.14,12.15,12.12,12.13,539000.0,9.4567,9.4645,9.4412,9.4489,539000.0
2010-03-15 11:20:00,12.12,12.15,12.12,12.14,426400.0,9.4412,9.4645,9.4412,9.4567,426400.0
2010-03-15 11:30:00,12.14,12.14,12.13,12.14,167600.0,9.4567,9.4567,9.4489,9.4567,167600.0
2010-03-15 11:40:00,12.14,12.14,12.12,12.14,178400.0,9.4567,9.4567,9.4412,9.4567,178400.0
2010-03-15 11:50:00,12.14,12.14,12.13,12.14,192800.0,9.4567,9.4567,9.4489,9.4567,192800.0
2010-03-15 12:00:00,12.14,12.15,12.12,12.14,462700.0,9.4567,9.4645,9.4412,9.4567,462700.0
2010-03-15 12:10:00,12.14,12.14,12.13,12.13,96200.0,9.4567,9.4567,9.4489,9.4489,96200.0
2010-03-15 12:20:00,12.13,12.14,12.13,12.14,186800.0,9.4489,9.4567,9.4489,9.4567,186800.0
2010-03-15 12:30:00,12.14,12.14,12.13,12.14,146600.0,9.4567,9.4567,9.4489,9.4567,146600.0
2010-03-15 12:40:00,12.14,12.16,12.13,12.15,1319100.0,9.4567,9.4723,9.4489,9.4645,1319100.0
2010-03-15 12:50:00,12.16,12.19,12.15,12.19,440800.0,9.4723,9.4957,9.4645,9.4957,440800.0
2010-03-15 13:00:00,12.18,12.19,12.15,12.19,758900.0,9.4879,9.4957,9.4645,9.4957,758900.0
2010-03-15 13:10:00,12.19,12.19,12.16,12.18,455400.0,9.4957,9.4957,9.4723,9.4879,455400.0
2010-03-15 13:20:00,12.18,12.19,12.17,12.19,352500.0,9.4879,9.4957,9.4801,9.4957,352500.0
2010-03-15 13:30:00,12.19,12.2,12.18,12.2,142600.0,9.4957,9.5035,9.4879,9.5035,142600.0
2010-03-15 13:40:00,12.2,12.21,12.19,12.2,297600.0,9.5035,9.5113,9.4957,9.5035,297600.0
2010-03-15 13:50:00,12.2,12.2,12.15,12.15,419500.0,9.5035,9.5035,9.4645,9.4645,419500.0
2010-03-15 14:00:00,12.16,12.17,12.13,12.14,787900.0,9.4723,9.4801,9.4489,9.4567,787900.0
2010-03-15 14:10:00,12.15,12.16,12.14,12.15,329900.0,9.4645,9.4723,9.4567,9.4645,329900.0
2010-03-15 14:20:00,12.16,12.16,12.15,12.16,97100.0,9.4723,9.4723,9.4645,9.4723,97100.0
2010-03-15 14:30:00,12.15,12.16,12.14,12.15,233100.0,9.4645,9.4723,9.4567,9.4645,233100.0
2010-03-15 14:40:00,12.15,12.19,12.14,12.19,385000.0,9.4645,9.4957,9.4567,9.4957,385000.0
2010-03-15 14:50:00,12.18,12.19,12.17,12.18,312700.0,9.4879,9.4957,9.4801,9.4879,312700.0
2010-03-15 15:00:00,12.18,12.18,12.16,12.16,174000.0,9.4879,9.4879,9.4723,9.4723,174000.0
2010-03-15 15:10:00,12.17,12.2,12.16,12.19,392900.0,9.4801,9.5035,9.4723,9.4957,392900.0
2010-03-15 15:20:00,12.19,12.21,12.18,12.2,353000.0,9.4957,9.5113,9.4879,9.5035,353000.0
2010-03-15 15:30:00,12.21,12.21,12.18,12.19,362900.0,9.5113,9.5113,9.4879,9.4957,362900.0
2010-03-15 15:40:00,12.19,12.23,12.18,12.23,695000.0,9.4957,9.5268,9.4879,9.5268,695000.0
2010-03-15 15:50:00,12.23,12.25,12.2,12.23,2207800.0,9.5268,9.5424,9.5035,9.5268,2207800.0
2010-03-16 09:30:00,12.28,12.34,12.23,12.29,968700.0,9.5658,9.6125,9.5268,9.5736,968700.0
2010-03-16 09:40:00,12.29,12.29,12.2,12.24,967000.0,9.5736,9.5736,9.5035,9.5346,967000.0
2010-03-16 09:50:00,12.24,12.29,12.23,12.28,560300.0,9.5346,9.5736,9.5268,9.5658,560300.0
2010-03-16 10:00:00,12.28,12.3,12.27,12.29,660000.0,9.5658,9.5814,9.558,9.5736,660000.0
2010-03-16 10:10:00,12.29,12.3,12.25,12.27,541400.0,9.5736,9.5814,9.5424,9.558,541400.0
2010-03-16 10:20:00,12.28,12.38,12.27,12.38,1090900.0,9.5658,9.6437,9.558,9.6437,1090900.0
2010-03-16 10:30:00,12.37,12.39,12.34,12.36,1526600.0,9.6359,9.6515,9.6125,9.6281,1526600.0
2010-03-16 10:40:00,12.35,12.37,12.32,12.34,653600.0,9.6203,9.6359,9.5969,9.6125,653600.0
2010-03-16 10:50:00,12.34,12.36,12.31,12.36,1137200.0,9.6125,9.6281,9.5892,9.6281,1137200.0
2010-03-16 11:00:00,12.35,12.36,12.33,12.33,1306500.0,9.6203,9.6281,9.6047,9.6047,1306500.0
2010-03-16 11:10:00,12.33,12.4,12.32,12.39,1347800.0,9.6047,9.6593,9.5969,9.6515,1347800.0
2010-03-16 11:20:00,12.4,12.41,12.39,12.4,1587600.0,9.6593,9.6671,9.6515,9.6593,1587600.0
2010-03-16 11:30:00,12.39,12.41,12.37,12.39,693400.0,9.6515,9.6671,9.6359,9.6515,693400.0
2010-03-16 11:40:00,12.39,12.4,12.37,12.38,729900.0,9.6515,9.6593,9.6359,9.6437,729900.0
2010-03-16 11:50:00,12.39,12.4,12.37,12.4,952800.0,9.6515,9.6593,9.6359,9.6593,952800.0
2010-03-16 12:00:00,12.39,12.4,12.37,12.4,299100.0,9.6515,9.6593,9.6359,9.6593,299100.0
2010-03-16 12:10:00,12.4,12.4,12.39,12.4,303100.0,9.6593,9.6593,9.6515,9.6593,303100.0
2010-03-16 12:20:00,12.4,12.4,12.39,12.4,157900.0,9.6593,9.6593,9.6515,9.6593,157900.0
2010-03-16 12:30:00,12.4,12.4,12.39,12.4,551500.0,9.6593,9.6593,9.6515,9.6593,551500.0
2010-03-16 12:40:00,12.4,12.4,12.39,12.4,65500.0,9.6593,9.6593,9.6515,9.6593,65500.0
2010-03-16 12:50:00,12.4,12.4,12.39,12.4,91400.0,9.6593,9.6593,9.6515,9.6593,91400.0
2010-03-16 13:00:00,12.4,12.4,12.38,12.4,309900.0,9.6593,9.6593,9.6437,9.6593,309900.0
2010-03-16 13:10:00,12.4,12.4,12.39,12.39,75200.0,9.6593,9.6593,9.6515,9.6515,75200.0
2010-03-16 13:20:00,12.4,12.42,12.39,12.41,468400.0,9.6593,9.6748,9.6515,9.6671,468400.0
2010-03-16 13:30:00,12.41,12.42,12.39,12.4,707700.0,9.6671,9.6748,9.6515,9.6593,707700.0
2010-03-16 13:40:00,12.4,12.42,12.39,12.42,366800.0,9.6593,9.6748,9.6515,9.6748,366800.0
2010-03-16 13:50:00,12.42,12.43,12.41,12.42,240600.0,9.6748,9.6826,9.6671,9.6748,240600.0
2010-03-16 14:00:00,12.42,12.43,12.39,12.39,418000.0,9.6748,9.6826,9.6515,9.6515,418000.0
2010-03-16 14:10:00,12.4,12.45,12.39,12.42,706300.0,9.6593,9.6982,9.6515,9.6748,706300.0
2010-03-16 14:20:00,12.43,12.48,12.42,12.44,968900.0,9.6826,9.7216,9.6748,9.6904,968900.0
2010-03-16 14:30:00,12.44,12.45,12.4,12.41,348200.0,9.6904,9.6982,9.6593,9.6671,348200.0
2010-03-16 14:40:00,12.4,12.41,12.39,12.4,1375000.0,9.6593,9.6671,9.6515,9.6593,1375000.0
2010-03-16 14:50:00,12.4,12.44,12.39,12.43,829300.0,9.6593,9.6904,9.6515,9.6826,829300.0
2010-03-16 15:00:00,12.44,12.44,12.42,12.43,240200.0,9.6904,9.6904,9.6748,9.6826,240200.0
2010-03-16 15:10:00,12.43,12.44,12.41,12.44,638200.0,9.6826,9.6904,9.6671,9.6904,638200.0
2010-03-16 15:20:00,12.43,12.47,12.43,12.45,805700.0,9.6826,9.7138,9.6826,9.6982,805700.0
2010-03-16 15:30:00,12.45,12.49,12.45,12.46,1071300.0,9.6982,9.7294,9.6982,9.706,1071300.0
2010-03-16 15:40:00,12.46,12.47,12.43,12.43,567300.0,9.706,9.7138,9.6826,9.6826,567300.0
2010-03-16 15:50:00,12.43,12.46,12.43,12.45,1922800.0,9.6826,9.706,9.6826,9.6982,1922800.0
2010-03-17 09:30:00,12.49,12.53,12.48,12.51,1397900.0,9.7294,9.7605,9.7216,9.745,1397900.0
2010-03-17 09:40:00,12.52,12.53,12.49,12.5,1227600.0,9.7527,9.7605,9.7294,9.7372,1227600.0
2010-03-17 09:50:00,12.51,12.51,12.45,12.5,1191100.0,9.745,9.745,9.6982,9.7372,1191100.0
2010-03-17 10:00:00,12.5,12.53,12.49,12.51,1616800.0,9.7372,9.7605,9.7294,9.745,1616800.0
2010-03-17 10:10:00,12.51,12.54,12.5,12.54,1286900.0,9.745,9.7683,9.7372,9.7683,1286900.0
2010-03-17 10:20:00,12.54,12.55,12.48,12.49,1484300.0,9.7683,9.7761,9.7216,9.7294,1484300.0
2010-03-17 10:30:00,12.5,12.52,12.49,12.5,662800.0,9.7372,9.7527,9.7294,9.7372,662800.0
2010-03-17 10:40:00,12.5,12.51,12.47,12.5,678200.0,9.7372,9.745,9.7138,9.7372,678200.0
2010-03-17 10:50:00,12.49,12.5,12.49,12.5,223300.0,9.7294,9.7372,9.7294,9.7372,223300.0
2010-03-17 11:00:00,12.5,12.5,12.49,12.49,360900.0,9.7372,9.7372,9.7294,9.7294,360900.0
2010-03-17 11:10:00,12.5,12.51,12.48,12.5,1326800.0,9.7372,9.745,9.7216,9.7372,1326800.0
2010-03-17 11:20:00,12.51,12.59,12.5,12.58,916200.0,9.745,9.8073,9.7372,9.7995,916200.0
2010-03-17 11:30:00,12.57,12.58,12.57,12.58,185500.0,9.7917,9.7995,9.7917,9.7995,185500.0
2010-03-17 11:40:00,12.58,12.63,12.57,12.6,1286000.0,9.7995,9.8384,9.7917,9.8151,1286000.0
2010-03-17 11:50:00,12.6,12.62,12.59,12.6,922300.0,9.8151,9.8306,9.8073,9.8151,922300.0
2010-03-17 12:00:00,12.6,12.65,12.59,12.64,937200.0,9.8151,9.854,9.8073,9.8462,937200.0
2010-03-17 12:10:00,12.64,12.65,12.62,12.63,333300.0,9.8462,9.854,9.8306,9.8384,333300.0
2010-03-17 12:20:00,12.63,12.63,12.6,12.61,253400.0,9.8384,9.8384,9.8151,9.8229,253400.0
2010-03-17 12:30:00,12.62,12.62,12.59,12.6,218700.0,9.8306,9.8306,9.8073,9.8151,218700.0
2010-03-17 12:40:00,12.59,12.62,12.59,12.62,225400.0,9.8073,9.8306,9.8073,9.8306,225400.0
2010-03-17 12:50:00,12.61,12.62,12.6,12.61,434500.0,9.8229,9.8306,9.8151,9.8229,434500.0
2010-03-17 13:00:00,12.61,12.63,12.6,12.63,142800.0,9.8229,9.8384,9.8151,9.8384,142800.0
2010-03-17 13:10:00,12.63,12.65,12.62,12.65,197900.0,9.8384,9.854,9.8306,9.854,197900.0
2010-03-17 13:20:00,12.65,12.68,12.64,12.66,536900.0,9.854,9.8774,9.8462,9.8618,536900.0
2010-03-17 13:30:00,12.67,12.69,12.66,12.68,279700.0,9.8696,9.8852,9.8618,9.8774,279700.0
2010-03-17 13:40:00,12.67,12.68,12.64,12.64,515400.0,9.8696,9.8774,9.8462,9.8462,515400.0
2010-03-17 13:50:00,12.65,12.66,12.64,12.65,323000.0,9.854,9.8618,9.8462,9.854,323000.0
2010-03-17 14:00:00,12.65,12.65,12.64,12.65,226000.0,9.854,9.854,9.8462,9.854,226000.0
2010-03-17 14:10:00,12.65,12.65,12.62,12.63,361900.0,9.854,9.854,9.8306,9.8384,361900.0
2010-03-17 14:20:00,12.63,12.64,12.62,12.62,236500.0,9.8384,9.8462,9.8306,9.8306,236500.0
2010-03-17 14:30:00,12.62,12.63,12.6,12.6,414700.0,9.8306,9.8384,9.8151,9.8151,414700.0
2010-03-17 14:40:00,12.6,12.63,12.6,12.63,324900.0,9.8151,9.8384,9.8151,9.8384,324900.0
2010-03-17 14:50:00,12.62,12.63,12.6,12.61,633800.0,9.8306,9.8384,9.8151,9.8229,633800.0
2010-03-17 15:00:00,12.61,12.63,12.6,12.62,355700.0,9.8229,9.8384,9.8151,9.8306,355700.0
2010-03-17 15:10:00,12.62,12.63,12.6,12.6,417700.0,9.8306,9.8384,9.8151,9.8151,417700.0
2010-03-17 15:20:00,12.6,12.66,12.57,12.65,1521200.0,9.8151,9.8618,9.7917,9.854,1521200.0
2010-03-17 15:30:00,12.65,12.65,12.6,12.63,600900.0,9.854,9.854,9.8151,9.8384,600900.0
2010-03-17 15:40:00,12.63,12.67,12.63,12.67,1004500.0,9.8384,9.8696,9.8384,9.8696,1004500.0
2010-03-17 15:50:00,12.66,12.67,12.64,12.66,1723600.0,9.8618,9.8696,9.8462,9.8618,1723600.0
2010-03-18 09:30:00,12.67,12.77,12.65,12.69,1504100.0,9.8696,9.9475,9.854,9.8852,1504100.0
2010-03-18 09:40:00,12.7,12.72,12.68,12.69,570600.0,9.893,9.9085,9.8774,9.8852,570600.0
2010-03-18 09:50:00,12.69,12.73,12.69,12.71,1000600.0,9.8852,9.9163,9.8852,9.9007,1000600.0
2010-03-18 10:00:00,12.7,12.76,12.68,12.71,1075600.0,9.893,9.9397,9.8774,9.9007,1075600.0
2010-03-18 10:10:00,12.7,12.71,12.66,12.7,512900.0,9.893,9.9007,9.8618,9.893,512900.0
2010-03-18 10:20:00,12.7,12.7,12.61,12.61,417200.0,9.893,9.893,9.8229,9.8229,417200.0
2010-03-18 10:30:00,12.61,12.64,12.57,12.58,627300.0,9.8229,9.8462,9.7917,9.7995,627300.0
2010-03-18 10:40:00,12.57,12.6,12.53,12.6,520600.0,9.7917,9.8151,9.7605,9.8151,520600.0
2010-03-18 10:50:00,12.6,12.63,12.59,12.62,186200.0,9.8151,9.8384,9.8073,9.8306,186200.0
2010-03-18 11:00:00,12.62,12.66,12.62,12.66,172800.0,9.8306,9.8618,9.8306,9.8618,172800.0
2010-03-18 11:10:00,12.66,12.7,12.63,12.69,339200.0,9.8618,9.893,9.8384,9.8852,339200.0
2010-03-18 11:20:00,12.69,12.71,12.66,12.69,1305800.0,9.8852,9.9007,9.8618,9.8852,1305800.0
2010-03-18 11:30:00,12.7,12.71,12.68,12.69,365200.0,9.893,9.9007,9.8774,9.8852,365200.0
2010-03-18 11:40:00,12.7,12.7,12.65,12.66,334100.0,9.893,9.893,9.854,9.8618,334100.0
2010-03-18 11:50:00,12.66,12.68,12.66,12.68,424300.0,9.8618,9.8774,9.8618,9.8774,424300.0
2010-03-18 12:00:00,12.67,12.68,12.59,12.6,1299200.0,9.8696,9.8774,9.8073,9.8151,1299200.0
2010-03-18 12:10:00,12.6,12.6,12.53,12.57,1234800.0,9.8151,9.8151,9.7605,9.7917,1234800.0
2010-03-18 12:20:00,12.57,12.59,12.55,12.57,513600.0,9.7917,9.8073,9.7761,9.7917,513600.0
2010-03-18 12:30:00,12.57,12.59,12.56,12.58,202400.0,9.7917,9.8073,9.7839,9.7995,202400.0
2010-03-18 12:40:00,12.57,12.61,12.56,12.61,219800.0,9.7917,9.8229,9.7839,9.8229,219800.0
2010-03-18 12:50:00,12.61,12.61,12.57,12.57,339400.0,9.8229,9.8229,9.7917,9.7917,339400.0
2010-03-18 13:00:00,12.58,12.63,12.57,12.61,257900.0,9.7995,9.8384,9.7917,9.8229,257900.0
2010-03-18 13:10:00,12.61,12.62,12.6,12.6,155500.0,9.8229,9.8306,9.8151,9.8151,155500.0
2010-03-18 13:20:00,12.6,12.63,12.59,12.62,216100.0,9.8151,9.8384,9.8073,9.8306,216100.0
2010-03-18 13:30:00,12.62,12.64,12.61,12.64,138900.0,9.8306,9.8462,9.8229,9.8462,138900.0
2010-03-18 13:40:00,12.64,12.64,12.6,12.61,223000.0,9.8462,9.8462,9.8151,9.8229,223000.0
2010-03-18 13:50:00,12.61,12.61,12.58,12.59,274700.0,9.8229,9.8229,9.7995,9.8073,274700.0
2010-03-18 14:00:00,12.59,12.59,12.57,12.59,208000.0,9.8073,9.8073,9.7917,9.8073,208000.0
2010-03-18 14:10:00,12.59,12.59,12.58,12.59,57400.0,9.8073,9.8073,9.7995,9.8073,57400.0
2010-03-18 14:20:00,12.59,12.59,12.58,12.59,126200.0,9.8073,9.8073,9.7995,9.8073,126200.0
2010-03-18 14:30:00,12.6,12.64,12.59,12.61,291100.0,9.8151,9.8462,9.8073,9.8229,291100.0
2010-03-18 14:40:00,12.61,12.61,12.58,12.59,185800.0,9.8229,9.8229,9.7995,9.8073,185800.0
2010-03-18 14:50:00,12.59,12.61,12.58,12.59,239700.0,9.8073,9.8229,9.7995,9.8073,239700.0
2010-03-18 15:00:00,12.6,12.6,12.58,12.58,173600.0,9.8151,9.8151,9.7995,9.7995,173600.0
2010-03-18 15:10:00,12.59,12.61,12.57,12.61,228200.0,9.8073,9.8229,9.7917,9.8229,228200.0
2010-03-18 15:20:00,12.61,12.61,12.59,12.61,191500.0,9.8229,9.8229,9.8073,9.8229,191500.0
2010-03-18 15:30:00,12.6,12.64,12.6,12.62,429300.0,9.8151,9.8462,9.8151,9.8306,429300.0
2010-03-18 15:40:00,12.62,12.64,12.61,12.61,769100.0,9.8306,9.8462,9.8229,9.8229,769100.0
2010-03-18 15:50:00,12.61,12.63,12.61,12.63,661500.0,9.8229,9.8384,9.8229,9.8384,661500.0
2010-03-19 09:30:00,12.7,12.71,12.51,12.56,3680000.0,9.893,9.9007,9.745,9.7839,3680000.0
2010-03-19 09:40:00,12.56,12.56,12.49,12.54,1279900.0,9.7839,9.7839,9.7294,9.7683,1279900.0
2010-03-19 09:50:00,12.54,12.57,12.53,12.56,489400.0,9.7683,9.7917,9.7605,9.7839,489400.0
2010-03-19 10:00:00,12.56,12.56,12.48,12.48,626400.0,9.7839,9.7839,9.7216,9.7216,626400.0
2010-03-19 10:10:00,12.48,12.5,12.39,12.42,1054300.0,9.7216,9.7372,9.6515,9.6748,1054300.0
2010-03-19 10:20:00,12.42,12.45,12.37,12.43,863800.0,9.6748,9.6982,9.6359,9.6826,863800.0
2010-03-19 10:30:00,12.44,12.47,12.4,12.46,878600.0,9.6904,9.7138,9.6593,9.706,878600.0
2010-03-19 10:40:00,12.46,12.5,12.46,12.5,407500.0,9.706,9.7372,9.706,9.7372,407500.0
2010-03-19 10:50:00,12.5,12.5,12.46,12.48,356100.0,9.7372,9.7372,9.706,9.7216,356100.0
2010-03-19 11:00:00,12.47,12.48,12.45,12.47,345900.0,9.7138,9.7216,9.6982,9.7138,345900.0
2010-03-19 11:10:00,12.46,12.47,12.4,12.42,677800.0,9.706,9.7138,9.6593,9.6748,677800.0
2010-03-19 11:20:00,12.42,12.48,12.41,12.45,692600.0,9.6748,9.7216,9.6671,9.6982,692600.0
2010-03-19 11:30:00,12.46,12.46,12.43,12.44,487100.0,9.706,9.706,9.6826,9.6904,487100.0
2010-03-19 11:40:00,12.44,12.47,12.43,12.46,394600.0,9.6904,9.7138,9.6826,9.706,394600.0
2010-03-19 11:50:00,12.45,12.49,12.45,12.46,255800.0,9.6982,9.7294,9.6982,9.706,255800.0
2010-03-19 12:00:00,12.47,12.51,12.46,12.49,315400.0,9.7138,9.745,9.706,9.7294,315400.0
2010-03-19 12:10:00,12.51,12.51,12.44,12.44,471100.0,9.745,9.745,9.6904,9.6904,471100.0
2010-03-19 12:20:00,12.44,12.45,12.42,12.43,884100.0,9.6904,9.6982,9.6748,9.6826,884100.0
2010-03-19 12:30:00,12.43,12.45,12.42,12.44,304900.0,9.6826,9.6982,9.6748,9.6904,304900.0
2010-03-19 12:40:00,12.43,12.45,12.43,12.45,108100.0,9.6826,9.6982,9.6826,9.6982,108100.0
2010-03-19 12:50:00,12.45,12.45,12.43,12.44,163200.0,9.6982,9.6982,9.6826,9.6904,163200.0
2010-03-19 13:00:00,12.43,12.48,12.43,12.47,270500.0,9.6826,9.7216,9.6826,9.7138,270500.0
2010-03-19 13:10:00,12.47,12.47,12.46,12.47,78400.0,9.7138,9.7138,9.706,9.7138,78400.0
2010-03-19 13:20:00,12.47,12.47,12.45,12.47,120300.0,9.7138,9.7138,9.6982,9.7138,120300.0
2010-03-19 13:30:00,12.46,12.47,12.44,12.44,375800.0,9.706,9.7138,9.6904,9.6904,375800.0
2010-03-19 13:40:00,12.45,12.46,12.44,12.46,280400.0,9.6982,9.706,9.6904,9.706,280400.0
2010-03-19 13:50:00,12.46,12.48,12.45,12.48,199400.0,9.706,9.7216,9.6982,9.7216,199400.0
2010-03-19 14:00:00,12.48,12.54,12.48,12.53,537800.0,9.7216,9.7683,9.7216,9.7605,537800.0
2010-03-19 14:10:00,12.53,12.54,12.51,12.53,383900.0,9.7605,9.7683,9.745,9.7605,383900.0
2010-03-19 14:20:00,12.54,12.57,12.53,12.55,357200.0,9.7683,9.7917,9.7605,9.7761,357200.0
2010-03-19 14:30:00,12.55,12.55,12.52,12.53,156300.0,9.7761,9.7761,9.7527,9.7605,156300.0
2010-03-19 14:40:00,12.52,12.55,12.51,12.54,413200.0,9.7527,9.7761,9.745,9.7683,413200.0
2010-03-19 14:50:00,12.54,12.55,12.5,12.52,321000.0,9.7683,9.7761,9.7372,9.7527,321000.0
2010-03-19 15:00:00,12.52,12.53,12.5,12.5,311000.0,9.7527,9.7605,9.7372,9.7372,311000.0
2010-03-19 15:10:00,12.5,12.52,12.5,12.51,98400.0,9.7372,9.7527,9.7372,9.745,98400.0
2010-03-19 15:20:00,12.52,12.52,12.48,12.49,405400.0,9.7527,9.7527,9.7216,9.7294,405400.0
2010-03-19 15:30:00,12.49,12.5,12.41,12.44,1662400.0,9.7294,9.7372,9.6671,9.6904,1662400.0
2010-03-19 15:40:00,12.44,12.47,12.43,12.46,477200.0,9.6904,9.7138,9.6826,9.706,477200.0
2010-03-19 15:50:00,12.47,12.5,12.47,12.5,1257500.0,9.7138,9.7372,9.7138,9.7372,1257500.0
2010-03-22 09:30:00,12.43,12.55,12.39,12.55,885000.0,9.6826,9.7761,9.6515,9.7761,885000.0
2010-03-22 09:40:00,12.55,12.64,12.54,12.62,992700.0,9.7761,9.8462,9.7683,9.8306,992700.0
2010-03-22 09:50:00,12.62,12.69,12.61,12.64,1483400.0,9.8306,9.8852,9.8229,9.8462,1483400.0
2010-03-22 10:00:00,12.64,12.66,12.56,12.58,1151100.0,9.8462,9.8618,9.7839,9.7995,1151100.0
2010-03-22 10:10:00,12.58,12.6,12.56,12.59,493000.0,9.7995,9.8151,9.7839,9.8073,493000.0
2010-03-22 10:20:00,12.59,12.68,12.57,12.65,929600.0,9.8073,9.8774,9.7917,9.854,929600.0
2010-03-22 10:30:00,12.65,12.72,12.63,12.7,1152600.0,9.854,9.9085,9.8384,9.893,1152600.0
2010-03-22 10:40:00,12.71,12.73,12.69,12.72,609700.0,9.9007,9.9163,9.8852,9.9085,609700.0
2010-03-22 10:50:00,12.73,12.75,12.69,12.71,773100.0,9.9163,9.9319,9.8852,9.9007,773100.0
2010-03-22 11:00:00,12.71,12.77,12.71,12.76,797100.0,9.9007,9.9475,9.9007,9.9397,797100.0
2010-03-22 11:10:00,12.75,12.76,12.67,12.69,607600.0,9.9319,9.9397,9.8696,9.8852,607600.0
2010-03-22 11:20:00,12.68,12.72,12.68,12.7,291300.0,9.8774,9.9085,9.8774,9.893,291300.0
2010-03-22 11:30:00,12.69,12.72,12.69,12.71,349700.0,9.8852,9.9085,9.8852,9.9007,349700.0
2010-03-22 11:40:00,12.7,12.72,12.66,12.7,413800.0,9.893,9.9085,9.8618,9.893,413800.0
2010-03-22 11:50:00,12.69,12.75,12.69,12.74,486900.0,9.8852,9.9319,9.8852,9.9241,486900.0
2010-03-22 12:00:00,12.74,12.76,12.72,12.76,710600.0,9.9241,9.9397,9.9085,9.9397,710600.0
2010-03-22 12:10:00,12.75,12.76,12.74,12.75,338200.0,9.9319,9.9397,9.9241,9.9319,338200.0
2010-03-22 12:20:00,12.74,12.76,12.74,12.75,387300.0,9.9241,9.9397,9.9241,9.9319,387300.0
2010-03-22 12:30:00,12.75,12.77,12.74,12.75,439300.0,9.9319,9.9475,9.9241,9.9319,439300.0
2010-03-22 12:40:00,12.75,12.78,12.74,12.77,242300.0,9.9319,9.9553,9.9241,9.9475,242300.0
2010-03-22 12:50:00,12.78,12.78,12.74,12.75,173600.0,9.9553,9.9553,9.9241,9.9319,173600.0
2010-03-22 13:00:00,12.75,12.78,12.74,12.76,388500.0,9.9319,9.9553,9.9241,9.9397,388500.0
2010-03-22 13:10:00,12.75,12.77,12.74,12.75,305100.0,9.9319,9.9475,9.9241,9.9319,305100.0
2010-03-22 13:20:00,12.76,12.76,12.73,12.75,190400.0,9.9397,9.9397,9.9163,9.9319,190400.0
2010-03-22 13:30:00,12.74,12.75,12.71,12.73,315400.0,9.9241,9.9319,9.9007,9.9163,315400.0
2010-03-22 13:40:00,12.73,12.74,12.72,12.74,90800.0,9.9163,9.9241,9.9085,9.9241,90800.0
2010-03-22 13:50:00,12.74,12.74,12.72,12.73,77500.0,9.9241,9.9241,9.9085,9.9163,77500.0
2010-03-22 14:00:00,12.72,12.73,12.7,12.71,333400.0,9.9085,9.9163,9.893,9.9007,333400.0
2010-03-22 14:10:00,12.71,12.72,12.7,12.72,269300.0,9.9007,9.9085,9.893,9.9085,269300.0
2010-03-22 14:20:00,12.72,12.75,12.71,12.75,468100.0,9.9085,9.9319,9.9007,9.9319,468100.0
2010-03-22 14:30:00,12.74,12.76,12.74,12.76,346200.0,9.9241,9.9397,9.9241,9.9397,346200.0
2010-03-22 14:40:00,12.75,12.78,12.75,12.78,664800.0,9.9319,9.9553,9.9319,9.9553,664800.0
2010-03-22 14:50:00,12.78,12.78,12.76,12.77,619900.0,9.9553,9.9553,9.9397,9.9475,619900.0
2010-03-22 15:00:00,12.77,12.8,12.75,12.76,1129000.0,9.9475,9.9709,9.9319,9.9397,1129000.0
2010-03-22 15:10:00,12.76,12.8,12.76,12.79,1018900.0,9.9397,9.9709,9.9397,9.9631,1018900.0
2010-03-22 15:20:00,12.79,12.8,12.78,12.8,241300.0,9.9631,9.9709,9.9553,9.9709,241300.0
2010-03-22 15:30:00,12.8,12.8,12.75,12.76,575900.0,9.9709,9.9709,9.9319,9.9397,575900.0
2010-03-22 15:40:00,12.76,12.82,12.76,12.82,1404100.0,9.9397,9.9864,9.9397,9.9864,1404100.0
2010-03-22 15:50:00,12.81,12.81,12.77,12.78,2496300.0,9.9786,9.9786,9.9475,9.9553,2496300.0
2010-03-23 09:30:00,12.84,12.9,12.8,12.86,921800.0,10.002,10.0488,9.9709,10.0176,921800.0
2010-03-23 09:40:00,12.86,12.9,12.85,12.86,936600.0,10.0176,10.0488,10.0098,10.0176,936600.0
2010-03-23 09:50:00,12.86,12.94,12.83,12.93,1075100.0,10.0176,10.0799,9.9942,10.0721,1075100.0
2010-03-23 10:00:00,12.94,12.96,12.88,12.94,1033600.0,10.0799,10.0955,10.0332,10.0799,1033600.0
2010-03-23 10:10:00,12.94,13.03,12.92,13.0,2780200.0,10.0799,10.15,10.0643,10.1267,2780200.0
2010-03-23 10:20:00,13.0,13.08,12.98,13.07,1831800.0,10.1267,10.189,10.1111,10.1812,1831800.0
2010-03-23 10:30:00,13.07,13.15,13.07,13.11,1536500.0,10.1812,10.2435,10.1812,10.2123,1536500.0
2010-03-23 10:40:00,13.11,13.12,13.06,13.06,1203300.0,10.2123,10.2201,10.1734,10.1734,1203300.0
2010-03-23 10:50:00,13.06,13.09,13.01,13.01,580800.0,10.1734,10.1968,10.1344,10.1344,580800.0
2010-03-23 11:00:00,13.01,13.03,12.97,13.0,774100.0,10.1344,10.15,10.1033,10.1267,774100.0
2010-03-23 11:10:00,13.0,13.06,12.99,13.02,831100.0,10.1267,10.1734,10.1189,10.1422,831100.0
2010-03-23 11:20:00,13.02,13.08,13.02,13.08,784600.0,10.1422,10.189,10.1422,10.189,784600.0
2010-03-23 11:30:00,13.07,13.1,13.06,13.1,621500.0,10.1812,10.2045,10.1734,10.2045,621500.0
2010-03-23 11:40:00,13.1,13.13,13.09,13.12,707900.0,10.2045,10.2279,10.1968,10.2201,707900.0
2010-03-23 11:50:00,13.13,13.16,13.12,13.12,446300.0,10.2279,10.2513,10.2201,10.2201,446300.0
2010-03-23 12:00:00,13.13,13.18,13.12,13.16,1108200.0,10.2279,10.2669,10.2201,10.2513,1108200.0
2010-03-23 12:10:00,13.16,13.16,13.1,13.1,840900.0,10.2513,10.2513,10.2045,10.2045,840900.0
2010-03-23 12:20:00,13.1,13.12,13.1,13.1,234800.0,10.2045,10.2201,10.2045,10.2045,234800.0
2010-03-23 12:30:00,13.1,13.11,13.08,13.09,452500.0,10.2045,10.2123,10.189,10.1968,452500.0
2010-03-23 12:40:00,13.08,13.09,13.07,13.08,319500.0,10.189,10.1968,10.1812,10.189,319500.0
2010-03-23 12:50:00,13.07,13.13,13.07,13.1,373000.0,10.1812,10.2279,10.1812,10.2045,373000.0
2010-03-23 13:00:00,13.11,13.13,13.1,13.12,313500.0,10.2123,10.2279,10.2045,10.2201,313500.0
2010-03-23 13:10:00,13.12,13.13,13.09,13.09,215100.0,10.2201,10.2279,10.1968,10.1968,215100.0
2010-03-23 13:20:00,13.1,13.14,13.09,13.13,395700.0,10.2045,10.2357,10.1968,10.2279,395700.0
2010-03-23 13:30:00,13.13,13.17,13.12,13.16,541700.0,10.2279,10.2591,10.2201,10.2513,541700.0
2010-03-23 13:40:00,13.16,13.16,13.1,13.1,669600.0,10.2513,10.2513,10.2045,10.2045,669600.0
2010-03-23 13:50:00,13.1,13.12,13.08,13.08,448700.0,10.2045,10.2201,10.189,10.189,448700.0
2010-03-23 14:00:00,13.08,13.11,13.08,13.1,320000.0,10.189,10.2123,10.189,10.2045,320000.0
2010-03-23 14:10:00,13.09,13.14,13.09,13.13,739500.0,10.1968,10.2357,10.1968,10.2279,739500.0
2010-03-23 14:20:00,13.13,13.13,13.1,13.11,558900.0,10.2279,10.2279,10.2045,10.2123,558900.0
2010-03-23 14:30:00,13.11,13.14,13.11,13.12,418000.0,10.2123,10.2357,10.2123,10.2201,418000.0
2010-03-23 14:40:00,13.11,13.14,13.1,13.14,525700.0,10.2123,10.2357,10.2045,10.2357,525700.0
2010-03-23 14:50:00,13.13,13.24,13.13,13.23,2193400.0,10.2279,10.3136,10.2279,10.3058,2193400.0
2010-03-23 15:00:00,13.24,13.26,13.2,13.23,1482800.0,10.3136,10.3292,10.2824,10.3058,1482800.0
2010-03-23 15:10:00,13.23,13.27,13.22,13.27,1309200.0,10.3058,10.337,10.298,10.337,1309200.0
2010-03-23 15:20:00,13.27,13.31,13.24,13.28,1793700.0,10.337,10.3681,10.3136,10.3448,1793700.0
2010-03-23 15:30:00,13.28,13.32,13.27,13.27,1020500.0,10.3448,10.3759,10.337,10.337,1020500.0
2010-03-23 15:40:00,13.27,13.3,13.26,13.29,2089300.0,10.337,10.3603,10.3292,10.3526,2089300.0
2010-03-23 15:50:00,13.28,13.29,13.23,13.23,3506600.0,10.3448,10.3526,10.3058,10.3058,3506600.0
2010-03-24 09:30:00,13.19,13.21,13.01,13.06,1925900.0,10.2747,10.2902,10.1344,10.1734,1925900.0
2010-03-24 09:40:00,13.05,13.11,13.05,13.09,1253800.0,10.1656,10.2123,10.1656,10.1968,1253800.0
2010-03-24 09:50:00,13.1,13.13,13.05,13.11,2188100.0,10.2045,10.2279,10.1656,10.2123,2188100.0
2010-03-24 10:00:00,13.11,13.12,13.05,13.08,989600.0,10.2123,10.2201,10.1656,10.189,989600.0
2010-03-24 10:10:00,13.09,13.14,13.08,13.1,1459400.0,10.1968,10.2357,10.189,10.2045,1459400.0
2010-03-24 10:20:00,13.1,13.16,13.08,13.11,1030000.0,10.2045,10.2513,10.189,10.2123,1030000.0
2010-03-24 10:30:00,13.1,13.18,13.08,13.14,1284000.0,10.2045,10.2669,10.189,10.2357,1284000.0
2010-03-24 10:40:00,13.14,13.17,13.11,13.16,1501600.0,10.2357,10.2591,10.2123,10.2513,1501600.0
2010-03-24 10:50:00,13.17,13.22,13.15,13.19,1409400.0,10.2591,10.298,10.2435,10.2747,1409400.0
2010-03-24 11:00:00,13.2,13.23,13.14,13.14,884400.0,10.2824,10.3058,10.2357,10.2357,884400.0
2010-03-24 11:10:00,13.13,13.19,13.1,13.13,1339600.0,10.2279,10.2747,10.2045,10.2279,1339600.0
2010-03-24 11:20:00,13.12,13.14,13.09,13.11,742200.0,10.2201,10.2357,10.1968,10.2123,742200.0
2010-03-24 11:30:00,13.11,13.12,13.08,13.09,419100.0,10.2123,10.2201,10.189,10.1968,419100.0
2010-03-24 11:40:00,13.09,13.12,13.08,13.1,824200.0,10.1968,10.2201,10.189,10.2045,824200.0
2010-03-24 11:50:00,13.09,13.11,13.08,13.09,369300.0,10.1968,10.2123,10.189,10.1968,369300.0
2010-03-24 12:00:00,13.1,13.11,13.07,13.07,633900.0,10.2045,10.2123,10.1812,10.1812,633900.0
2010-03-24 12:10:00,13.07,13.09,13.06,13.06,220000.0,10.1812,10.1968,10.1734,10.1734,220000.0
2010-03-24 12:20:00,13.07,13.08,13.04,13.07,528000.0,10.1812,10.189,10.1578,10.1812,528000.0
2010-03-24 12:30:00,13.07,13.09,13.04,13.04,515700.0,10.1812,10.1968,10.1578,10.1578,515700.0
2010-03-24 12:40:00,13.05,13.07,13.04,13.06,208800.0,10.1656,10.1812,10.1578,10.1734,208800.0
2010-03-24 12:50:00,13.06,13.08,13.05,13.05,245500.0,10.1734,10.189,10.1656,10.1656,245500.0
2010-03-24 13:00:00,13.05,13.06,13.01,13.04,606200.0,10.1656,10.1734,10.1344,10.1578,606200.0
2010-03-24 13:10:00,13.03,13.04,13.0,13.01,246700.0,10.15,10.1578,10.1267,10.1344,246700.0
2010-03-24 13:20:00,13.01,13.02,13.0,13.0,714700.0,10.1344,10.1422,10.1267,10.1267,714700.0
2010-03-24 13:30:00,13.01,13.02,12.98,12.98,717800.0,10.1344,10.1422,10.1111,10.1111,717800.0
2010-03-24 13:40:00,12.98,12.99,12.93,12.94,1198500.0,10.1111,10.1189,10.0721,10.0799,1198500.0
2010-03-24 13:50:00,12.94,12.97,12.94,12.97,675200.0,10.0799,10.1033,10.0799,10.1033,675200.0
2010-03-24 14:00:00,12.97,12.99,12.96,12.98,455300.0,10.1033,10.1189,10.0955,10.1111,455300.0
2010-03-24 14:10:00,12.98,13.01,12.98,12.99,302400.0,10.1111,10.1344,10.1111,10.1189,302400.0
2010-03-24 14:20:00,12.99,13.0,12.96,12.96,341600.0,10.1189,10.1267,10.0955,10.0955,341600.0
2010-03-24 14:30:00,12.96,12.97,12.94,12.94,418000.0,10.0955,10.1033,10.0799,10.0799,418000.0
2010-03-24 14:40:00,12.95,12.98,12.93,12.95,719000.0,10.0877,10.1111,10.0721,10.0877,719000.0
2010-03-24 14:50:00,12.95,12.98,12.95,12.97,522200.0,10.0877,10.1111,10.0877,10.1033,522200.0
2010-03-24 15:00:00,12.96,12.97,12.94,12.95,690600.0,10.0955,10.1033,10.0799,10.0877,690600.0
2010-03-24 15:10:00,12.95,12.97,12.91,12.97,766400.0,10.0877,10.1033,10.0565,10.1033,766400.0
2010-03-24 15:20:00,12.97,12.98,12.96,12.97,369600.0,10.1033,10.1111,10.0955,10.1033,369600.0
2010-03-24 15:30:00,12.97,13.01,12.96,13.01,425800.0,10.1033,10.1344,10.0955,10.1344,425800.0
2010-03-24 15:40:00,13.01,13.01,12.97,12.98,952500.0,10.1344,10.1344,10.1033,10.1111,952500.0
2010-03-24 15:50:00,12.98,13.01,12.98,13.01,1889900.0,10.1111,10.1344,10.1111,10.1344,1889900.0
2010-03-25 09:30:00,13.18,13.21,13.1,13.15,1475200.0,10.2669,10.2902,10.2045,10.2435,1475200.0
2010-03-25 09:40:00,13.14,13.19,13.13,13.14,585700.0,10.2357,10.2747,10.2279,10.2357,585700.0
2010-03-25 09:50:00,13.13,13.2,13.13,13.17,1436800.0,10.2279,10.2824,10.2279,10.2591,1436800.0
2010-03-25 10:00:00,13.17,13.18,13.1,13.12,997400.0,10.2591,10.2669,10.2045,10.2201,997400.0
2010-03-25 10:10:00,13.11,13.15,13.11,13.14,754500.0,10.2123,10.2435,10.2123,10.2357,754500.0
2010-03-25 10:20:00,13.14,13.15,13.1,13.11,692400.0,10.2357,10.2435,10.2045,10.2123,692400.0
2010-03-25 10:30:00,13.11,13.15,13.11,13.13,535500.0,10.2123,10.2435,10.2123,10.2279,535500.0
2010-03-25 10:40:00,13.13,13.14,13.12,13.14,585100.0,10.2279,10.2357,10.2201,10.2357,585100.0
2010-03-25 10:50:00,13.14,13.15,13.09,13.12,1051900.0,10.2357,10.2435,10.1968,10.2201,1051900.0
2010-03-25 11:00:00,13.12,13.15,13.12,13.14,344400.0,10.2201,10.2435,10.2201,10.2357,344400.0
2010-03-25 11:10:00,13.15,13.18,13.14,13.17,440900.0,10.2435,10.2669,10.2357,10.2591,440900.0
2010-03-25 11:20:00,13.18,13.2,13.17,13.19,471600.0,10.2669,10.2824,10.2591,10.2747,471600.0
2010-03-25 11:30:00,13.2,13.22,13.18,13.2,407800.0,10.2824,10.298,10.2669,10.2824,407800.0
2010-03-25 11:40:00,13.19,13.23,13.19,13.23,380200.0,10.2747,10.3058,10.2747,10.3058,380200.0
2010-03-25 11:50:00,13.23,13.25,13.22,13.24,406600.0,10.3058,10.3214,10.298,10.3136,406600.0
2010-03-25 12:00:00,13.24,13.28,13.24,13.27,440800.0,10.3136,10.3448,10.3136,10.337,440800.0
2010-03-25 12:10:00,13.27,13.32,13.25,13.31,1234900.0,10.337,10.3759,10.3214,10.3681,1234900.0
2010-03-25 12:20:00,13.31,13.34,13.3,13.32,1003700.0,10.3681,10.3915,10.3603,10.3759,1003700.0
2010-03-25 12:30:00,13.32,13.37,13.31,13.37,843300.0,10.3759,10.4149,10.3681,10.4149,843300.0
2010-03-25 12:40:00,13.37,13.38,13.32,13.32,1411400.0,10.4149,10.4227,10.3759,10.3759,1411400.0
2010-03-25 12:50:00,13.34,13.35,13.31,13.33,608200.0,10.3915,10.3993,10.3681,10.3837,608200.0
2010-03-25 13:00:00,13.34,13.34,13.32,13.32,439300.0,10.3915,10.3915,10.3759,10.3759,439300.0
2010-03-25 13:10:00,13.32,13.34,13.32,13.33,204100.0,10.3759,10.3915,10.3759,10.3837,204100.0
2010-03-25 13:20:00,13.32,13.35,13.32,13.33,607300.0,10.3759,10.3993,10.3759,10.3837,607300.0
2010-03-25 13:30:00,13.33,13.34,13.3,13.31,677400.0,10.3837,10.3915,10.3603,10.3681,677400.0
2010-03-25 13:40:00,13.3,13.32,13.3,13.3,1534700.0,10.3603,10.3759,10.3603,10.3603,1534700.0
2010-03-25 13:50:00,13.3,13.33,13.3,13.32,1018800.0,10.3603,10.3837,10.3603,10.3759,1018800.0
2010-03-25 14:00:00,13.32,13.34,13.3,13.32,535600.0,10.3759,10.3915,10.3603,10.3759,535600.0
2010-03-25 14:10:00,13.32,13.34,13.3,13.31,1103900.0,10.3759,10.3915,10.3603,10.3681,1103900.0
2010-03-25 14:20:00,13.32,13.32,13.24,13.26,1606500.0,10.3759,10.3759,10.3136,10.3292,1606500.0
2010-03-25 14:30:00,13.26,13.28,13.24,13.26,1203200.0,10.3292,10.3448,10.3136,10.3292,1203200.0
2010-03-25 14:40:00,13.26,13.3,13.24,13.26,1525000.0,10.3292,10.3603,10.3136,10.3292,1525000.0
2010-03-25 14:50:00,13.25,13.28,13.2,13.24,2542500.0,10.3214,10.3448,10.2824,10.3136,2542500.0
2010-03-25 15:00:00,13.24,13.32,13.24,13.31,583600.0,10.3136,10.3759,10.3136,10.3681,583600.0
2010-03-25 15:10:00,13.3,13.32,13.27,13.27,1225300.0,10.3603,10.3759,10.337,10.337,1225300.0
2010-03-25 15:20:00,13.27,13.29,13.25,13.25,476100.0,10.337,10.3526,10.3214,10.3214,476100.0
2010-03-25 15:30:00,13.25,13.27,13.22,13.22,1237400.0,10.3214,10.337,10.298,10.298,1237400.0
2010-03-25 15:40:00,13.23,13.23,13.16,13.17,1703400.0,10.3058,10.3058,10.2513,10.2591,1703400.0
2010-03-25 15:50:00,13.17,13.2,13.14,13.17,2618200.0,10.2591,10.2824,10.2357,10.2591,2618200.0
2010-03-26 09:30:00,13.29,13.35,13.24,13.33,1605900.0,10.3526,10.3993,10.3136,10.3837,1605900.0
2010-03-26 09:40:00,13.33,13.35,13.28,13.31,1600600.0,10.3837,10.3993,10.3448,10.3681,1600600.0
2010-03-26 09:50:00,13.31,13.35,13.29,13.32,1095300.0,10.3681,10.3993,10.3526,10.3759,1095300.0
2010-03-26 10:00:00,13.32,13.42,13.31,13.4,1355300.0,10.3759,10.4538,10.3681,10.4382,1355300.0
2010-03-26 10:10:00,13.41,13.42,13.37,13.41,996900.0,10.446,10.4538,10.4149,10.446,996900.0
2010-03-26 10:20:00,13.42,13.45,13.39,13.41,827800.0,10.4538,10.4772,10.4305,10.446,827800.0
2010-03-26 10:30:00,13.42,13.43,13.34,13.35,994600.0,10.4538,10.4616,10.3915,10.3993,994600.0
2010-03-26 10:40:00,13.35,13.37,13.32,13.34,586000.0,10.3993,10.4149,10.3759,10.3915,586000.0
2010-03-26 10:50:00,13.35,13.36,13.25,13.27,656900.0,10.3993,10.4071,10.3214,10.337,656900.0
2010-03-26 11:00:00,13.27,13.29,13.24,13.26,971100.0,10.337,10.3526,10.3136,10.3292,971100.0
2010-03-26 11:10:00,13.27,13.33,13.25,13.31,680300.0,10.337,10.3837,10.3214,10.3681,680300.0
2010-03-26 11:20:00,13.31,13.34,13.29,13.31,425400.0,10.3681,10.3915,10.3526,10.3681,425400.0
2010-03-26 11:30:00,13.31,13.32,13.28,13.32,281700.0,10.3681,10.3759,10.3448,10.3759,281700.0
2010-03-26 11:40:00,13.31,13.32,13.27,13.27,331200.0,10.3681,10.3759,10.337,10.337,331200.0
2010-03-26 11:50:00,13.27,13.29,13.25,13.27,418900.0,10.337,10.3526,10.3214,10.337,418900.0
2010-03-26 12:00:00,13.27,13.3,13.26,13.29,442700.0,10.337,10.3603,10.3292,10.3526,442700.0
2010-03-26 12:10:00,13.28,13.29,13.24,13.24,336400.0,10.3448,10.3526,10.3136,10.3136,336400.0
2010-03-26 12:20:00,13.25,13.25,13.11,13.13,1708400.0,10.3214,10.3214,10.2123,10.2279,1708400.0
2010-03-26 12:30:00,13.12,13.14,13.08,13.11,913900.0,10.2201,10.2357,10.189,10.2123,913900.0
2010-03-26 12:40:00,13.1,13.11,13.04,13.04,967700.0,10.2045,10.2123,10.1578,10.1578,967700.0
2010-03-26 12:50:00,13.04,13.08,13.04,13.08,705300.0,10.1578,10.189,10.1578,10.189,705300.0
2010-03-26 13:00:00,13.07,13.08,13.01,13.05,1063500.0,10.1812,10.189,10.1344,10.1656,1063500.0
2010-03-26 13:10:00,13.04,13.1,13.03,13.09,522900.0,10.1578,10.2045,10.15,10.1968,522900.0
2010-03-26 13:20:00,13.08,13.14,13.07,13.11,756600.0,10.189,10.2357,10.1812,10.2123,756600.0
2010-03-26 13:30:00,13.12,13.14,13.07,13.13,487900.0,10.2201,10.2357,10.1812,10.2279,487900.0
2010-03-26 13:40:00,13.12,13.14,13.08,13.09,325000.0,10.2201,10.2357,10.189,10.1968,325000.0
2010-03-26 13:50:00,13.1,13.12,13.08,13.11,316700.0,10.2045,10.2201,10.189,10.2123,316700.0
2010-03-26 14:00:00,13.11,13.13,13.08,13.12,390800.0,10.2123,10.2279,10.189,10.2201,390800.0
2010-03-26 14:10:00,13.12,13.14,13.09,13.12,233600.0,10.2201,10.2357,10.1968,10.2201,233600.0
2010-03-26 14:20:00,13.12,13.14,13.11,13.13,238500.0,10.2201,10.2357,10.2123,10.2279,238500.0
2010-03-26 14:30:00,13.14,13.14,13.11,13.12,335900.0,10.2357,10.2357,10.2123,10.2201,335900.0
2010-03-26 14:40:00,13.12,13.14,13.12,13.12,267600.0,10.2201,10.2357,10.2201,10.2201,267600.0
2010-03-26 14:50:00,13.12,13.17,13.12,13.15,826100.0,10.2201,10.2591,10.2201,10.2435,826100.0
2010-03-26 15:00:00,13.16,13.18,13.12,13.14,631300.0,10.2513,10.2669,10.2201,10.2357,631300.0
2010-03-26 15:10:00,13.14,13.16,13.12,13.15,500700.0,10.2357,10.2513,10.2201,10.2435,500700.0
2010-03-26 15:20:00,13.15,13.16,13.11,13.12,351900.0,10.2435,10.2513,10.2123,10.2201,351900.0
2010-03-26 15:30:00,13.13,13.2,13.12,13.19,1144400.0,10.2279,10.2824,10.2201,10.2747,1144400.0
2010-03-26 15:40:00,13.19,13.21,13.17,13.19,538400.0,10.2747,10.2902,10.2591,10.2747,538400.0
2010-03-26 15:50:00,13.19,13.22,13.17,13.21,2330100.0,10.2747,10.298,10.2591,10.2902,2330100.0
2010-03-29 09:30:00,13.28,13.34,13.22,13.26,779700.0,10.3448,10.3915,10.298,10.3292,779700.0
2010-03-29 09:40:00,13.26,13.34,13.24,13.3,1086900.0,10.3292,10.3915,10.3136,10.3603,1086900.0
2010-03-29 09:50:00,13.3,13.37,13.3,13.3,968600.0,10.3603,10.4149,10.3603,10.3603,968600.0
2010-03-29 10:00:00,13.3,13.31,13.25,13.28,1037300.0,10.3603,10.3681,10.3214,10.3448,1037300.0
2010-03-29 10:10:00,13.29,13.34,13.27,13.27,872000.0,10.3526,10.3915,10.337,10.337,872000.0
2010-03-29 10:20:00,13.27,13.32,13.27,13.31,447900.0,10.337,10.3759,10.337,10.3681,447900.0
2010-03-29 10:30:00,13.31,13.34,13.27,13.32,1063700.0,10.3681,10.3915,10.337,10.3759,1063700.0
2010-03-29 10:40:00,13.32,13.36,13.3,13.3,1166400.0,10.3759,10.4071,10.3603,10.3603,1166400.0
2010-03-29 10:50:00,13.3,13.33,13.28,13.33,2377200.0,10.3603,10.3837,10.3448,10.3837,2377200.0
2010-03-29 11:00:00,13.32,13.34,13.3,13.32,1102500.0,10.3759,10.3915,10.3603,10.3759,1102500.0
2010-03-29 11:10:00,13.32,13.36,13.31,13.36,554400.0,10.3759,10.4071,10.3681,10.4071,554400.0
2010-03-29 11:20:00,13.35,13.45,13.35,13.43,838800.0,10.3993,10.4772,10.3993,10.4616,838800.0
2010-03-29 11:30:00,13.42,13.43,13.36,13.4,724900.0,10.4538,10.4616,10.4071,10.4382,724900.0
2010-03-29 11:40:00,13.39,13.41,13.39,13.39,480100.0,10.4305,10.446,10.4305,10.4305,480100.0
2010-03-29 11:50:00,13.39,13.43,13.37,13.43,515500.0,10.4305,10.4616,10.4149,10.4616,515500.0
2010-03-29 12:00:00,13.43,13.45,13.39,13.4,544700.0,10.4616,10.4772,10.4305,10.4382,544700.0
2010-03-29 12:10:00,13.39,13.41,13.36,13.36,287700.0,10.4305,10.446,10.4071,10.4071,287700.0
2010-03-29 12:20:00,13.36,13.37,13.32,13.34,591400.0,10.4071,10.4149,10.3759,10.3915,591400.0
2010-03-29 12:30:00,13.34,13.36,13.34,13.35,177700.0,10.3915,10.4071,10.3915,10.3993,177700.0
2010-03-29 12:40:00,13.35,13.36,13.32,13.35,451000.0,10.3993,10.4071,10.3759,10.3993,451000.0
2010-03-29 12:50:00,13.34,13.36,13.32,13.34,449000.0,10.3915,10.4071,10.3759,10.3915,449000.0
2010-03-29 13:00:00,13.34,13.37,13.33,13.36,427200.0,10.3915,10.4149,10.3837,10.4071,427200.0
2010-03-29 13:10:00,13.37,13.37,13.32,13.33,206700.0,10.4149,10.4149,10.3759,10.3837,206700.0
2010-03-29 13:20:00,13.34,13.34,13.32,13.33,323500.0,10.3915,10.3915,10.3759,10.3837,323500.0
2010-03-29 13:30:00,13.33,13.34,13.3,13.31,890500.0,10.3837,10.3915,10.3603,10.3681,890500.0
2010-03-29 13:40:00,13.31,13.32,13.3,13.31,396700.0,10.3681,10.3759,10.3603,10.3681,396700.0
2010-03-29 13:50:00,13.31,13.34,13.31,13.32,231100.0,10.3681,10.3915,10.3681,10.3759,231100.0
2010-03-29 14:00:00,13.32,13.35,13.32,13.35,231900.0,10.3759,10.3993,10.3759,10.3993,231900.0
2010-03-29 14:10:00,13.34,13.36,13.32,13.33,563900.0,10.3915,10.4071,10.3759,10.3837,563900.0
2010-03-29 14:20:00,13.32,13.34,13.31,13.32,658300.0,10.3759,10.3915,10.3681,10.3759,658300.0
2010-03-29 14:30:00,13.32,13.33,13.3,13.31,562200.0,10.3759,10.3837,10.3603,10.3681,562200.0
2010-03-29 14:40:00,13.31,13.32,13.3,13.32,240700.0,10.3681,10.3759,10.3603,10.3759,240700.0
2010-03-29 14:50:00,13.31,13.32,13.29,13.31,551900.0,10.3681,10.3759,10.3526,10.3681,551900.0
2010-03-29 15:00:00,13.31,13.32,13.3,13.32,479500.0,10.3681,10.3759,10.3603,10.3759,479500.0
2010-03-29 15:10:00,13.31,13.35,13.31,13.33,886600.0,10.3681,10.3993,10.3681,10.3837,886600.0
2010-03-29 15:20:00,13.33,13.34,13.31,13.32,850600.0,10.3837,10.3915,10.3681,10.3759,850600.0
2010-03-29 15:30:00,13.33,13.33,13.29,13.3,760200.0,10.3837,10.3837,10.3526,10.3603,760200.0
2010-03-29 15:40:00,13.3,13.32,13.29,13.3,804900.0,10.3603,10.3759,10.3526,10.3603,804900.0
2010-03-29 15:50:00,13.3,13.32,13.29,13.31,1211800.0,10.3603,10.3759,10.3526,10.3681,1211800.0
2010-03-30 09:30:00,13.37,13.43,13.34,13.36,899900.0,10.4149,10.4616,10.3915,10.4071,899900.0
2010-03-30 09:40:00,13.36,13.4,13.33,13.37,1126800.0,10.4071,10.4382,10.3837,10.4149,1126800.0
2010-03-30 09:50:00,13.37,13.41,13.33,13.37,1050800.0,10.4149,10.446,10.3837,10.4149,1050800.0
2010-03-30 10:00:00,13.38,13.41,13.36,13.39,339600.0,10.4227,10.446,10.4071,10.4305,339600.0
2010-03-30 10:10:00,13.39,13.44,13.38,13.38,862900.0,10.4305,10.4694,10.4227,10.4227,862900.0
2010-03-30 10:20:00,13.38,13.42,13.37,13.4,675900.0,10.4227,10.4538,10.4149,10.4382,675900.0
2010-03-30 10:30:00,13.41,13.42,13.38,13.41,483200.0,10.446,10.4538,10.4227,10.446,483200.0
2010-03-30 10:40:00,13.4,13.43,13.39,13.41,363600.0,10.4382,10.4616,10.4305,10.446,363600.0
2010-03-30 10:50:00,13.41,13.41,13.36,13.36,309000.0,10.446,10.446,10.4071,10.4071,309000.0
2010-03-30 11:00:00,13.37,13.37,13.23,13.29,709300.0,10.4149,10.4149,10.3058,10.3526,709300.0
2010-03-30 11:10:00,13.29,13.31,13.27,13.29,510800.0,10.3526,10.3681,10.337,10.3526,510800.0
2010-03-30 11:20:00,13.3,13.3,13.24,13.3,548500.0,10.3603,10.3603,10.3136,10.3603,548500.0
2010-03-30 11:30:00,13.3,13.31,13.27,13.3,352100.0,10.3603,10.3681,10.337,10.3603,352100.0
2010-03-30 11:40:00,13.3,13.34,13.29,13.31,363800.0,10.3603,10.3915,10.3526,10.3681,363800.0
2010-03-30 11:50:00,13.31,13.32,13.29,13.31,420300.0,10.3681,10.3759,10.3526,10.3681,420300.0
2010-03-30 12:00:00,13.31,13.32,13.3,13.31,264700.0,10.3681,10.3759,10.3603,10.3681,264700.0
2010-03-30 12:10:00,13.3,13.31,13.27,13.28,542300.0,10.3603,10.3681,10.337,10.3448,542300.0
2010-03-30 12:20:00,13.29,13.33,13.28,13.33,334100.0,10.3526,10.3837,10.3448,10.3837,334100.0
2010-03-30 12:30:00,13.33,13.33,13.29,13.3,307100.0,10.3837,10.3837,10.3526,10.3603,307100.0
2010-03-30 12:40:00,13.3,13.33,13.29,13.3,336000.0,10.3603,10.3837,10.3526,10.3603,336000.0
2010-03-30 12:50:00,13.3,13.34,13.29,13.34,125200.0,10.3603,10.3915,10.3526,10.3915,125200.0
2010-03-30 13:00:00,13.33,13.34,13.3,13.31,407200.0,10.3837,10.3915,10.3603,10.3681,407200.0
2010-03-30 13:10:00,13.3,13.31,13.28,13.3,375600.0,10.3603,10.3681,10.3448,10.3603,375600.0
2010-03-30 13:20:00,13.3,13.31,13.27,13.3,448700.0,10.3603,10.3681,10.337,10.3603,448700.0
2010-03-30 13:30:00,13.29,13.31,13.28,13.28,371500.0,10.3526,10.3681,10.3448,10.3448,371500.0
2010-03-30 13:40:00,13.28,13.31,13.28,13.29,174400.0,10.3448,10.3681,10.3448,10.3526,174400.0
2010-03-30 13:50:00,13.3,13.3,13.28,13.28,299000.0,10.3603,10.3603,10.3448,10.3448,299000.0
2010-03-30 14:00:00,13.28,13.3,13.25,13.27,491700.0,10.3448,10.3603,10.3214,10.337,491700.0
2010-03-30 14:10:00,13.27,13.29,13.26,13.26,490800.0,10.337,10.3526,10.3292,10.3292,490800.0
2010-03-30 14:20:00,13.26,13.31,13.26,13.29,517800.0,10.3292,10.3681,10.3292,10.3526,517800.0
2010-03-30 14:30:00,13.3,13.31,13.29,13.3,358100.0,10.3603,10.3681,10.3526,10.3603,358100.0
2010-03-30 14:40:00,13.31,13.34,13.3,13.3,570200.0,10.3681,10.3915,10.3603,10.3603,570200.0
2010-03-30 14:50:00,13.3,13.37,13.3,13.33,384900.0,10.3603,10.4149,10.3603,10.3837,384900.0
2010-03-30 15:00:00,13.33,13.34,13.31,13.31,312100.0,10.3837,10.3915,10.3681,10.3681,312100.0
2010-03-30 15:10:00,13.32,13.32,13.3,13.3,223700.0,10.3759,10.3759,10.3603,10.3603,223700.0
2010-03-30 15:20:00,13.31,13.47,13.28,13.38,6146300.0,10.3681,10.4928,10.3448,10.4227,6146300.0
2010-03-30 15:30:00,13.38,13.6,13.37,13.52,9121200.0,10.4227,10.594,10.4149,10.5317,9121200.0
2010-03-30 15:40:00,13.53,13.55,13.46,13.47,3715200.0,10.5395,10.5551,10.485,10.4928,3715200.0
2010-03-30 15:50:00,13.47,13.48,13.44,13.46,3027100.0,10.4928,10.5006,10.4694,10.485,3027100.0
2010-03-31 09:30:00,13.45,13.6,13.43,13.57,2356700.0,10.4772,10.594,10.4616,10.5707,2356700.0
2010-03-31 09:40:00,13.57,13.59,13.46,13.47,1973900.0,10.5707,10.5862,10.485,10.4928,1973900.0
2010-03-31 09:50:00,13.47,13.53,13.44,13.46,1272000.0,10.4928,10.5395,10.4694,10.485,1272000.0
2010-03-31 10:00:00,13.46,13.58,13.46,13.58,1466600.0,10.485,10.5785,10.485,10.5785,1466600.0
2010-03-31 10:10:00,13.57,13.58,13.5,13.56,869700.0,10.5707,10.5785,10.5161,10.5629,869700.0
2010-03-31 10:20:00,13.56,13.67,13.55,13.61,1491900.0,10.5629,10.6486,10.5551,10.6018,1491900.0
2010-03-31 10:30:00,13.62,13.66,13.57,13.65,979100.0,10.6096,10.6408,10.5707,10.633,979100.0
2010-03-31 10:40:00,13.66,13.66,13.58,13.61,1315800.0,10.6408,10.6408,10.5785,10.6018,1315800.0
2010-03-31 10:50:00,13.61,13.63,13.6,13.63,406300.0,10.6018,10.6174,10.594,10.6174,406300.0
2010-03-31 11:00:00,13.62,13.64,13.59,13.64,616700.0,10.6096,10.6252,10.5862,10.6252,616700.0
2010-03-31 11:10:00,13.64,13.7,13.63,13.69,1013400.0,10.6252,10.6719,10.6174,10.6641,1013400.0
2010-03-31 11:20:00,13.69,13.75,13.68,13.73,1318700.0,10.6641,10.7109,10.6564,10.6953,1318700.0
2010-03-31 11:30:00,13.73,13.75,13.71,13.72,1027800.0,10.6953,10.7109,10.6797,10.6875,1027800.0
2010-03-31 11:40:00,13.72,13.75,13.71,13.74,1615200.0,10.6875,10.7109,10.6797,10.7031,1615200.0
2010-03-31 11:50:00,13.75,13.75,13.72,13.73,690200.0,10.7109,10.7109,10.6875,10.6953,690200.0
2010-03-31 12:00:00,13.74,13.74,13.68,13.72,1303900.0,10.7031,10.7031,10.6564,10.6875,1303900.0
2010-03-31 12:10:00,13.73,13.73,13.69,13.72,984500.0,10.6953,10.6953,10.6641,10.6875,984500.0
2010-03-31 12:20:00,13.72,13.74,13.7,13.72,980700.0,10.6875,10.7031,10.6719,10.6875,980700.0
2010-03-31 12:30:00,13.72,13.75,13.71,13.73,930300.0,10.6875,10.7109,10.6797,10.6953,930300.0
2010-03-31 12:40:00,13.73,13.74,13.65,13.66,1670100.0,10.6953,10.7031,10.633,10.6408,1670100.0
2010-03-31 12:50:00,13.66,13.71,13.66,13.66,614300.0,10.6408,10.6797,10.6408,10.6408,614300.0
2010-03-31 13:00:00,13.66,13.67,13.62,13.63,513900.0,10.6408,10.6486,10.6096,10.6174,513900.0
2010-03-31 13:10:00,13.63,13.66,13.62,13.64,385800.0,10.6174,10.6408,10.6096,10.6252,385800.0
2010-03-31 13:20:00,13.65,13.66,13.62,13.66,359400.0,10.633,10.6408,10.6096,10.6408,359400.0
2010-03-31 13:30:00,13.65,13.66,13.62,13.64,404300.0,10.633,10.6408,10.6096,10.6252,404300.0
2010-03-31 13:40:00,13.64,13.7,13.64,13.69,585400.0,10.6252,10.6719,10.6252,10.6641,585400.0
2010-03-31 13:50:00,13.69,13.69,13.66,13.66,617800.0,10.6641,10.6641,10.6408,10.6408,617800.0
2010-03-31 14:00:00,13.67,13.68,13.64,13.66,430400.0,10.6486,10.6564,10.6252,10.6408,430400.0
2010-03-31 14:10:00,13.67,13.68,13.64,13.64,436200.0,10.6486,10.6564,10.6252,10.6252,436200.0
2010-03-31 14:20:00,13.64,13.65,13.6,13.64,472100.0,10.6252,10.633,10.594,10.6252,472100.0
2010-03-31 14:30:00,13.63,13.65,13.6,13.6,502500.0,10.6174,10.633,10.594,10.594,502500.0
2010-03-31 14:40:00,13.6,13.61,13.55,13.55,495700.0,10.594,10.6018,10.5551,10.5551,495700.0
2010-03-31 14:50:00,13.55,13.56,13.53,13.54,443500.0,10.5551,10.5629,10.5395,10.5473,443500.0
2010-03-31 15:00:00,13.54,13.57,13.53,13.57,637000.0,10.5473,10.5707,10.5395,10.5707,637000.0
2010-03-31 15:10:00,13.56,13.59,13.55,13.56,638100.0,10.5629,10.5862,10.5551,10.5629,638100.0
2010-03-31 15:20:00,13.55,13.57,13.51,13.54,811300.0,10.5551,10.5707,10.5239,10.5473,811300.0
2010-03-31 15:30:00,13.54,13.57,13.52,13.54,986700.0,10.5473,10.5707,10.5317,10.5473,986700.0
2010-03-31 15:40:00,13.54,13.54,13.48,13.49,1019100.0,10.5473,10.5473,10.5006,10.5083,1019100.0
2010-03-31 15:50:00,13.49,13.51,13.46,13.47,3740900.0,10.5083,10.5239,10.485,10.4928,3740900.0
2010-04-01 09:30:00,13.6,13.65,13.58,13.62,1790400.0,10.594,10.633,10.5785,10.6096,1790400.0
2010-04-01 09:40:00,13.62,13.73,13.62,13.69,1470700.0,10.6096,10.6953,10.6096,10.6641,1470700.0
2010-04-01 09:50:00,13.69,13.72,13.63,13.65,1736000.0,10.6641,10.6875,10.6174,10.633,1736000.0
2010-04-01 10:00:00,13.66,13.69,13.62,13.66,1217900.0,10.6408,10.6641,10.6096,10.6408,1217900.0
2010-04-01 10:10:00,13.66,13.72,13.6,13.62,1523100.0,10.6408,10.6875,10.594,10.6096,1523100.0
2010-04-01 10:20:00,13.63,13.63,13.58,13.61,841300.0,10.6174,10.6174,10.5785,10.6018,841300.0
2010-04-01 10:30:00,13.62,13.63,13.6,13.61,519500.0,10.6096,10.6174,10.594,10.6018,519500.0
2010-04-01 10:40:00,13.6,13.61,13.53,13.57,1265000.0,10.594,10.6018,10.5395,10.5707,1265000.0
2010-04-01 10:50:00,13.57,13.58,13.56,13.56,458700.0,10.5707,10.5785,10.5629,10.5629,458700.0
2010-04-01 11:00:00,13.56,13.57,13.55,13.55,161800.0,10.5629,10.5707,10.5551,10.5551,161800.0
2010-04-01 11:10:00,13.56,13.56,13.5,13.5,587100.0,10.5629,10.5629,10.5161,10.5161,587100.0
2010-04-01 11:20:00,13.5,13.53,13.5,13.53,744800.0,10.5161,10.5395,10.5161,10.5395,744800.0
2010-04-01 11:30:00,13.52,13.53,13.49,13.5,501900.0,10.5317,10.5395,10.5083,10.5161,501900.0
2010-04-01 11:40:00,13.5,13.52,13.49,13.51,491700.0,10.5161,10.5317,10.5083,10.5239,491700.0
2010-04-01 11:50:00,13.51,13.52,13.49,13.49,373300.0,10.5239,10.5317,10.5083,10.5083,373300.0
2010-04-01 12:00:00,13.49,13.5,13.49,13.49,97600.0,10.5083,10.5161,10.5083,10.5083,97600.0
2010-04-01 12:10:00,13.5,13.5,13.45,13.45,363000.0,10.5161,10.5161,10.4772,10.4772,363000.0
2010-04-01 12:20:00,13.46,13.49,13.45,13.46,393800.0,10.485,10.5083,10.4772,10.485,393800.0
2010-04-01 12:30:00,13.45,13.47,13.44,13.47,733700.0,10.4772,10.4928,10.4694,10.4928,733700.0
2010-04-01 12:40:00,13.47,13.49,13.44,13.49,472400.0,10.4928,10.5083,10.4694,10.5083,472400.0
2010-04-01 12:50:00,13.48,13.5,13.47,13.48,427500.0,10.5006,10.5161,10.4928,10.5006,427500.0
2010-04-01 13:00:00,13.48,13.49,13.47,13.49,144400.0,10.5006,10.5083,10.4928,10.5083,144400.0
2010-04-01 13:10:00,13.48,13.5,13.47,13.5,316700.0,10.5006,10.5161,10.4928,10.5161,316700.0
2010-04-01 13:20:00,13.49,13.5,13.49,13.49,305600.0,10.5083,10.5161,10.5083,10.5083,305600.0
2010-04-01 13:30:00,13.49,13.51,13.47,13.5,1206400.0,10.5083,10.5239,10.4928,10.5161,1206400.0
2010-04-01 13:40:00,13.5,13.5,13.4,13.42,605100.0,10.5161,10.5161,10.4382,10.4538,605100.0
2010-04-01 13:50:00,13.42,13.42,13.36,13.37,536100.0,10.4538,10.4538,10.4071,10.4149,536100.0
2010-04-01 14:00:00,13.37,13.41,13.36,13.38,429100.0,10.4149,10.446,10.4071,10.4227,429100.0
2010-04-01 14:10:00,13.38,13.4,13.34,13.4,622300.0,10.4227,10.4382,10.3915,10.4382,622300.0
2010-04-01 14:20:00,13.4,13.4,13.33,13.34,1064100.0,10.4382,10.4382,10.3837,10.3915,1064100.0
2010-04-01 14:30:00,13.34,13.35,13.27,13.29,2145300.0,10.3915,10.3993,10.337,10.3526,2145300.0
2010-04-01 14:40:00,13.29,13.31,13.27,13.3,767000.0,10.3526,10.3681,10.337,10.3603,767000.0
2010-04-01 14:50:00,13.31,13.35,13.29,13.34,755900.0,10.3681,10.3993,10.3526,10.3915,755900.0
2010-04-01 15:00:00,13.34,13.35,13.29,13.31,1198100.0,10.3915,10.3993,10.3526,10.3681,1198100.0
2010-04-01 15:10:00,13.3,13.33,13.29,13.3,641100.0,10.3603,10.3837,10.3526,10.3603,641100.0
2010-04-01 15:20:00,13.31,13.32,13.28,13.29,770100.0,10.3681,10.3759,10.3448,10.3526,770100.0
2010-04-01 15:30:00,13.3,13.36,13.29,13.34,1210400.0,10.3603,10.4071,10.3526,10.3915,1210400.0
2010-04-01 15:40:00,13.35,13.38,13.33,13.37,2432000.0,10.3993,10.4227,10.3837,10.4149,2432000.0
2010-04-01 15:50:00,13.37,13.39,13.32,13.32,4314700.0,10.4149,10.4305,10.3759,10.3759,4314700.0
2010-04-05 09:30:00,13.42,13.44,13.37,13.41,1143400.0,10.4538,10.4694,10.4149,10.446,1143400.0
2010-04-05 09:40:00,13.41,13.43,13.37,13.41,1386400.0,10.446,10.4616,10.4149,10.446,1386400.0
2010-04-05 09:50:00,13.41,13.48,13.4,13.41,1267500.0,10.446,10.5006,10.4382,10.446,1267500.0
2010-04-05 10:00:00,13.42,13.45,13.41,13.44,571500.0,10.4538,10.4772,10.446,10.4694,571500.0
2010-04-05 10:10:00,13.45,13.48,13.44,13.47,680500.0,10.4772,10.5006,10.4694,10.4928,680500.0
2010-04-05 10:20:00,13.47,13.47,13.45,13.47,456200.0,10.4928,10.4928,10.4772,10.4928,456200.0
2010-04-05 10:30:00,13.47,13.48,13.46,13.48,1330400.0,10.4928,10.5006,10.485,10.5006,1330400.0
2010-04-05 10:40:00,13.48,13.5,13.47,13.5,346800.0,10.5006,10.5161,10.4928,10.5161,346800.0
2010-04-05 10:50:00,13.5,13.52,13.47,13.48,568000.0,10.5161,10.5317,10.4928,10.5006,568000.0
2010-04-05 11:00:00,13.48,13.52,13.46,13.51,890400.0,10.5006,10.5317,10.485,10.5239,890400.0
2010-04-05 11:10:00,13.52,13.56,13.51,13.56,2494700.0,10.5317,10.5629,10.5239,10.5629,2494700.0
2010-04-05 11:20:00,13.55,13.59,13.54,13.59,414800.0,10.5551,10.5862,10.5473,10.5862,414800.0
2010-04-05 11:30:00,13.59,13.59,13.54,13.55,456900.0,10.5862,10.5862,10.5473,10.5551,456900.0
2010-04-05 11:40:00,13.55,13.56,13.53,13.54,548500.0,10.5551,10.5629,10.5395,10.5473,548500.0
2010-04-05 11:50:00,13.54,13.55,13.53,13.54,232600.0,10.5473,10.5551,10.5395,10.5473,232600.0
2010-04-05 12:00:00,13.55,13.55,13.52,13.55,308600.0,10.5551,10.5551,10.5317,10.5551,308600.0
2010-04-05 12:10:00,13.55,13.56,13.53,13.56,570400.0,10.5551,10.5629,10.5395,10.5629,570400.0
2010-04-05 12:20:00,13.56,13.58,13.54,13.55,610800.0,10.5629,10.5785,10.5473,10.5551,610800.0
2010-04-05 12:30:00,13.55,13.57,13.53,13.54,2593100.0,10.5551,10.5707,10.5395,10.5473,2593100.0
2010-04-05 12:40:00,13.55,13.58,13.54,13.57,509700.0,10.5551,10.5785,10.5473,10.5707,509700.0
2010-04-05 12:50:00,13.57,13.59,13.56,13.57,431800.0,10.5707,10.5862,10.5629,10.5707,431800.0
2010-04-05 13:00:00,13.58,13.59,13.56,13.56,222200.0,10.5785,10.5862,10.5629,10.5629,222200.0
2010-04-05 13:10:00,13.56,13.57,13.55,13.56,479100.0,10.5629,10.5707,10.5551,10.5629,479100.0
2010-04-05 13:20:00,13.56,13.56,13.55,13.55,788600.0,10.5629,10.5629,10.5551,10.5551,788600.0
2010-04-05 13:30:00,13.55,13.58,13.53,13.53,697700.0,10.5551,10.5785,10.5395,10.5395,697700.0
2010-04-05 13:40:00,13.53,13.56,13.53,13.53,520500.0,10.5395,10.5629,10.5395,10.5395,520500.0
2010-04-05 13:50:00,13.54,13.56,13.54,13.54,312800.0,10.5473,10.5629,10.5473,10.5473,312800.0
2010-04-05 14:00:00,13.54,13.55,13.53,13.54,328000.0,10.5473,10.5551,10.5395,10.5473,328000.0
2010-04-05 14:10:00,13.54,13.55,13.52,13.53,417800.0,10.5473,10.5551,10.5317,10.5395,417800.0
2010-04-05 14:20:00,13.54,13.56,13.53,13.54,558100.0,10.5473,10.5629,10.5395,10.5473,558100.0
2010-04-05 14:30:00,13.54,13.56,13.53,13.56,403200.0,10.5473,10.5629,10.5395,10.5629,403200.0
2010-04-05 14:40:00,13.56,13.59,13.55,13.59,264400.0,10.5629,10.5862,10.5551,10.5862,264400.0
2010-04-05 14:50:00,13.59,13.59,13.55,13.56,283700.0,10.5862,10.5862,10.5551,10.5629,283700.0
2010-04-05 15:00:00,13.55,13.57,13.55,13.56,655400.0,10.5551,10.5707,10.5551,10.5629,655400.0
2010-04-05 15:10:00,13.56,13.61,13.56,13.6,515100.0,10.5629,10.6018,10.5629,10.594,515100.0
2010-04-05 15:20:00,13.59,13.6,13.55,13.56,790300.0,10.5862,10.594,10.5551,10.5629,790300.0
2010-04-05 15:30:00,13.55,13.56,13.54,13.54,525000.0,10.5551,10.5629,10.5473,10.5473,525000.0
2010-04-05 15:40:00,13.55,13.55,13.52,13.55,726800.0,10.5551,10.5551,10.5317,10.5551,726800.0
2010-04-05 15:50:00,13.54,13.55,13.51,13.52,2098600.0,10.5473,10.5551,10.5239,10.5317,2098600.0
2010-04-06 09:30:00,13.43,13.5,13.42,13.44,790800.0,10.4616,10.5161,10.4538,10.4694,790800.0
2010-04-06 09:40:00,13.43,13.46,13.41,13.42,843000.0,10.4616,10.485,10.446,10.4538,843000.0
2010-04-06 09:50:00,13.42,13.45,13.4,13.44,520500.0,10.4538,10.4772,10.4382,10.4694,520500.0
2010-04-06 10:00:00,13.45,13.46,13.43,13.46,560800.0,10.4772,10.485,10.4616,10.485,560800.0
2010-04-06 10:10:00,13.45,13.51,13.41,13.41,1427000.0,10.4772,10.5239,10.446,10.446,1427000.0
2010-04-06 10:20:00,13.42,13.46,13.41,13.44,614000.0,10.4538,10.485,10.446,10.4694,614000.0
2010-04-06 10:30:00,13.44,13.45,13.4,13.42,790400.0,10.4694,10.4772,10.4382,10.4538,790400.0
2010-04-06 10:40:00,13.42,13.44,13.39,13.41,1745300.0,10.4538,10.4694,10.4305,10.446,1745300.0
2010-04-06 10:50:00,13.41,13.48,13.4,13.48,422500.0,10.446,10.5006,10.4382,10.5006,422500.0
2010-04-06 11:00:00,13.48,13.49,13.44,13.44,403300.0,10.5006,10.5083,10.4694,10.4694,403300.0
2010-04-06 11:10:00,13.45,13.46,13.43,13.45,527100.0,10.4772,10.485,10.4616,10.4772,527100.0
2010-04-06 11:20:00,13.46,13.52,13.45,13.5,699000.0,10.485,10.5317,10.4772,10.5161,699000.0
2010-04-06 11:30:00,13.51,13.51,13.49,13.49,411800.0,10.5239,10.5239,10.5083,10.5083,411800.0
2010-04-06 11:40:00,13.49,13.51,13.49,13.51,158800.0,10.5083,10.5239,10.5083,10.5239,158800.0
2010-04-06 11:50:00,13.5,13.53,13.49,13.5,282600.0,10.5161,10.5395,10.5083,10.5161,282600.0
2010-04-06 12:00:00,13.5,13.52,13.49,13.51,157800.0,10.5161,10.5317,10.5083,10.5239,157800.0
2010-04-06 12:10:00,13.51,13.51,13.49,13.5,368200.0,10.5239,10.5239,10.5083,10.5161,368200.0
2010-04-06 12:20:00,13.49,13.51,13.49,13.49,169000.0,10.5083,10.5239,10.5083,10.5083,169000.0
2010-04-06 12:30:00,13.49,13.51,13.48,13.48,446800.0,10.5083,10.5239,10.5006,10.5006,446800.0
2010-04-06 12:40:00,13.49,13.49,13.47,13.48,251100.0,10.5083,10.5083,10.4928,10.5006,251100.0
2010-04-06 12:50:00,13.48,13.49,13.47,13.48,118100.0,10.5006,10.5083,10.4928,10.5006,118100.0
2010-04-06 13:00:00,13.48,13.49,13.48,13.48,112700.0,10.5006,10.5083,10.5006,10.5006,112700.0
2010-04-06 13:10:00,13.49,13.49,13.48,13.49,104500.0,10.5083,10.5083,10.5006,10.5083,104500.0
2010-04-06 13:20:00,13.49,13.5,13.48,13.5,70600.0,10.5083,10.5161,10.5006,10.5161,70600.0
2010-04-06 13:30:00,13.49,13.5,13.48,13.49,93700.0,10.5083,10.5161,10.5006,10.5083,93700.0
2010-04-06 13:40:00,13.48,13.5,13.48,13.49,83800.0,10.5006,10.5161,10.5006,10.5083,83800.0
2010-04-06 13:50:00,13.49,13.51,13.48,13.49,215900.0,10.5083,10.5239,10.5006,10.5083,215900.0
2010-04-06 14:00:00,13.5,13.5,13.49,13.49,165800.0,10.5161,10.5161,10.5083,10.5083,165800.0
2010-04-06 14:10:00,13.5,13.51,13.49,13.51,94000.0,10.5161,10.5239,10.5083,10.5239,94000.0
2010-04-06 14:20:00,13.51,13.55,13.5,13.55,199300.0,10.5239,10.5551,10.5161,10.5551,199300.0
2010-04-06 14:30:00,13.55,13.56,13.54,13.55,157400.0,10.5551,10.5629,10.5473,10.5551,157400.0
2010-04-06 14:40:00,13.54,13.55,13.52,13.52,230900.0,10.5473,10.5551,10.5317,10.5317,230900.0
2010-04-06 14:50:00,13.53,13.55,13.52,13.53,158600.0,10.5395,10.5551,10.5317,10.5395,158600.0
2010-04-06 15:00:00,13.53,13.54,13.51,13.51,286700.0,10.5395,10.5473,10.5239,10.5239,286700.0
2010-04-06 15:10:00,13.52,13.52,13.51,13.52,86800.0,10.5317,10.5317,10.5239,10.5317,86800.0
2010-04-06 15:20:00,13.52,13.52,13.46,13.47,295900.0,10.5317,10.5317,10.485,10.4928,295900.0
2010-04-06 15:30:00,13.46,13.5,13.46,13.5,351800.0,10.485,10.5161,10.485,10.5161,351800.0
2010-04-06 15:40:00,13.49,13.51,13.49,13.51,331800.0,10.5083,10.5239,10.5083,10.5239,331800.0
2010-04-06 15:50:00,13.51,13.51,13.48,13.48,899900.0,10.5239,10.5239,10.5006,10.5006,899900.0
2010-04-07 09:30:00,13.47,13.48,13.37,13.43,705100.0,10.4928,10.5006,10.4149,10.4616,705100.0
2010-04-07 09:40:00,13.44,13.47,13.41,13.42,439700.0,10.4694,10.4928,10.446,10.4538,439700.0
2010-04-07 09:50:00,13.41,13.45,13.41,13.45,342500.0,10.446,10.4772,10.446,10.4772,342500.0
2010-04-07 10:00:00,13.45,13.48,13.44,13.48,502300.0,10.4772,10.5006,10.4694,10.5006,502300.0
2010-04-07 10:10:00,13.48,13.5,13.47,13.5,528500.0,10.5006,10.5161,10.4928,10.5161,528500.0
2010-04-07 10:20:00,13.49,13.51,13.48,13.51,401700.0,10.5083,10.5239,10.5006,10.5239,401700.0
2010-04-07 10:30:00,13.5,13.52,13.48,13.5,341700.0,10.5161,10.5317,10.5006,10.5161,341700.0
2010-04-07 10:40:00,13.51,13.52,13.45,13.49,1249900.0,10.5239,10.5317,10.4772,10.5083,1249900.0
2010-04-07 10:50:00,13.48,13.53,13.48,13.51,593600.0,10.5006,10.5395,10.5006,10.5239,593600.0
2010-04-07 11:00:00,13.51,13.57,13.51,13.56,510200.0,10.5239,10.5707,10.5239,10.5629,510200.0
2010-04-07 11:10:00,13.56,13.57,13.53,13.54,1679000.0,10.5629,10.5707,10.5395,10.5473,1679000.0
2010-04-07 11:20:00,13.54,13.54,13.5,13.54,612400.0,10.5473,10.5473,10.5161,10.5473,612400.0
2010-04-07 11:30:00,13.54,13.56,13.52,13.56,415300.0,10.5473,10.5629,10.5317,10.5629,415300.0
2010-04-07 11:40:00,13.55,13.58,13.55,13.56,159500.0,10.5551,10.5785,10.5551,10.5629,159500.0
2010-04-07 11:50:00,13.57,13.6,13.56,13.59,172900.0,10.5707,10.594,10.5629,10.5862,172900.0
2010-04-07 12:00:00,13.6,13.6,13.59,13.6,97500.0,10.594,10.594,10.5862,10.594,97500.0
2010-04-07 12:10:00,13.59,13.61,13.59,13.59,112700.0,10.5862,10.6018,10.5862,10.5862,112700.0
2010-04-07 12:20:00,13.59,13.6,13.59,13.6,62300.0,10.5862,10.594,10.5862,10.594,62300.0
2010-04-07 12:30:00,13.59,13.6,13.59,13.6,67800.0,10.5862,10.594,10.5862,10.594,67800.0
2010-04-07 12:40:00,13.6,13.61,13.59,13.61,141800.0,10.594,10.6018,10.5862,10.6018,141800.0
2010-04-07 12:50:00,13.61,13.61,13.6,13.6,127400.0,10.6018,10.6018,10.594,10.594,127400.0
2010-04-07 13:00:00,13.61,13.66,13.6,13.64,540700.0,10.6018,10.6408,10.594,10.6252,540700.0
2010-04-07 13:10:00,13.64,13.68,13.63,13.67,419000.0,10.6252,10.6564,10.6174,10.6486,419000.0
2010-04-07 13:20:00,13.67,13.71,13.66,13.68,624500.0,10.6486,10.6797,10.6408,10.6564,624500.0
2010-04-07 13:30:00,13.68,13.68,13.63,13.63,286400.0,10.6564,10.6564,10.6174,10.6174,286400.0
2010-04-07 13:40:00,13.63,13.65,13.58,13.6,503900.0,10.6174,10.633,10.5785,10.594,503900.0
2010-04-07 13:50:00,13.6,13.61,13.59,13.59,198200.0,10.594,10.6018,10.5862,10.5862,198200.0
2010-04-07 14:00:00,13.59,13.6,13.56,13.6,393400.0,10.5862,10.594,10.5629,10.594,393400.0
2010-04-07 14:10:00,13.59,13.62,13.58,13.6,306400.0,10.5862,10.6096,10.5785,10.594,306400.0
2010-04-07 14:20:00,13.6,13.61,13.59,13.59,203700.0,10.594,10.6018,10.5862,10.5862,203700.0
2010-04-07 14:30:00,13.6,13.6,13.56,13.58,374400.0,10.594,10.594,10.5629,10.5785,374400.0
2010-04-07 14:40:00,13.59,13.6,13.56,13.57,406000.0,10.5862,10.594,10.5629,10.5707,406000.0
2010-04-07 14:50:00,13.57,13.59,13.55,13.56,757300.0,10.5707,10.5862,10.5551,10.5629,757300.0
2010-04-07 15:00:00,13.56,13.56,13.52,13.52,900800.0,10.5629,10.5629,10.5317,10.5317,900800.0
2010-04-07 15:10:00,13.52,13.58,13.5,13.57,1636400.0,10.5317,10.5785,10.5161,10.5707,1636400.0
2010-04-07 15:20:00,13.57,13.59,13.55,13.58,394600.0,10.5707,10.5862,10.5551,10.5785,394600.0
2010-04-07 15:30:00,13.57,13.59,13.54,13.57,752300.0,10.5707,10.5862,10.5473,10.5707,752300.0
2010-04-07 15:40:00,13.57,13.58,13.55,13.55,241600.0,10.5707,10.5785,10.5551,10.5551,241600.0
2010-04-07 15:50:00,13.55,13.58,13.55,13.57,1027300.0,10.5551,10.5785,10.5551,10.5707,1027300.0
2010-04-08 09:30:00,13.5,13.51,13.4,13.4,1654400.0,10.5161,10.5239,10.4382,10.4382,1654400.0
2010-04-08 09:40:00,13.4,13.4,13.33,13.34,919400.0,10.4382,10.4382,10.3837,10.3915,919400.0
2010-04-08 09:50:00,13.35,13.46,13.34,13.44,1279700.0,10.3993,10.485,10.3915,10.4694,1279700.0
2010-04-08 10:00:00,13.44,13.48,13.4,13.4,1618500.0,10.4694,10.5006,10.4382,10.4382,1618500.0
2010-04-08 10:10:00,13.4,13.43,13.39,13.41,736900.0,10.4382,10.4616,10.4305,10.446,736900.0
2010-04-08 10:20:00,13.42,13.43,13.4,13.42,534600.0,10.4538,10.4616,10.4382,10.4538,534600.0
2010-04-08 10:30:00,13.41,13.44,13.39,13.39,654500.0,10.446,10.4694,10.4305,10.4305,654500.0
2010-04-08 10:40:00,13.39,13.4,13.35,13.38,1018600.0,10.4305,10.4382,10.3993,10.4227,1018600.0
2010-04-08 10:50:00,13.38,13.39,13.37,13.38,196800.0,10.4227,10.4305,10.4149,10.4227,196800.0
2010-04-08 11:00:00,13.37,13.43,13.36,13.41,829300.0,10.4149,10.4616,10.4071,10.446,829300.0
2010-04-08 11:10:00,13.41,13.42,13.4,13.41,225400.0,10.446,10.4538,10.4382,10.446,225400.0
2010-04-08 11:20:00,13.4,13.41,13.38,13.39,541500.0,10.4382,10.446,10.4227,10.4305,541500.0
2010-04-08 11:30:00,13.4,13.41,13.39,13.4,305600.0,10.4382,10.446,10.4305,10.4382,305600.0
2010-04-08 11:40:00,13.4,13.41,13.4,13.41,343200.0,10.4382,10.446,10.4382,10.446,343200.0
2010-04-08 11:50:00,13.41,13.41,13.39,13.39,582900.0,10.446,10.446,10.4305,10.4305,582900.0
2010-04-08 12:00:00,13.4,13.41,13.38,13.4,327900.0,10.4382,10.446,10.4227,10.4382,327900.0
2010-04-08 12:10:00,13.4,13.41,13.4,13.4,211900.0,10.4382,10.446,10.4382,10.4382,211900.0
2010-04-08 12:20:00,13.4,13.45,13.4,13.44,859500.0,10.4382,10.4772,10.4382,10.4694,859500.0
2010-04-08 12:30:00,13.45,13.45,13.39,13.41,370700.0,10.4772,10.4772,10.4305,10.446,370700.0
2010-04-08 12:40:00,13.41,13.43,13.4,13.42,342900.0,10.446,10.4616,10.4382,10.4538,342900.0
2010-04-08 12:50:00,13.42,13.44,13.41,13.44,277000.0,10.4538,10.4694,10.446,10.4694,277000.0
2010-04-08 13:00:00,13.44,13.44,13.41,13.41,428500.0,10.4694,10.4694,10.446,10.446,428500.0
2010-04-08 13:10:00,13.41,13.42,13.4,13.4,322900.0,10.446,10.4538,10.4382,10.4382,322900.0
2010-04-08 13:20:00,13.41,13.41,13.4,13.4,105400.0,10.446,10.446,10.4382,10.4382,105400.0
2010-04-08 13:30:00,13.4,13.42,13.4,13.41,253700.0,10.4382,10.4538,10.4382,10.446,253700.0
2010-04-08 13:40:00,13.41,13.42,13.41,13.42,313900.0,10.446,10.4538,10.446,10.4538,313900.0
2010-04-08 13:50:00,13.41,13.42,13.38,13.4,766000.0,10.446,10.4538,10.4227,10.4382,766000.0
2010-04-08 14:00:00,13.4,13.4,13.35,13.35,1173500.0,10.4382,10.4382,10.3993,10.3993,1173500.0
2010-04-08 14:10:00,13.35,13.37,13.35,13.37,400900.0,10.3993,10.4149,10.3993,10.4149,400900.0
2010-04-08 14:20:00,13.37,13.37,13.35,13.35,365500.0,10.4149,10.4149,10.3993,10.3993,365500.0
2010-04-08 14:30:00,13.36,13.36,13.33,13.33,450600.0,10.4071,10.4071,10.3837,10.3837,450600.0
2010-04-08 14:40:00,13.34,13.35,13.33,13.35,507500.0,10.3915,10.3993,10.3837,10.3993,507500.0
2010-04-08 14:50:00,13.35,13.38,13.34,13.36,603400.0,10.3993,10.4227,10.3915,10.4071,603400.0
2010-04-08 15:00:00,13.36,13.37,13.32,13.32,973000.0,10.4071,10.4149,10.3759,10.3759,973000.0
2010-04-08 15:10:00,13.32,13.33,13.3,13.31,561300.0,10.3759,10.3837,10.3603,10.3681,561300.0
2010-04-08 15:20:00,13.32,13.34,13.31,13.32,577900.0,10.3759,10.3915,10.3681,10.3759,577900.0
2010-04-08 15:30:00,13.32,13.34,13.31,13.33,745200.0,10.3759,10.3915,10.3681,10.3837,745200.0
2010-04-08 15:40:00,13.33,13.36,13.32,13.32,1499000.0,10.3837,10.4071,10.3759,10.3759,1499000.0
2010-04-08 15:50:00,13.33,13.34,13.31,13.33,2020100.0,10.3837,10.3915,10.3681,10.3837,2020100.0
2010-04-09 09:30:00,13.38,13.43,13.33,13.36,978700.0,10.4227,10.4616,10.3837,10.4071,978700.0
2010-04-09 09:40:00,13.36,13.41,13.31,13.33,753400.0,10.4071,10.446,10.3681,10.3837,753400.0
2010-04-09 09:50:00,13.32,13.38,13.31,13.38,856600.0,10.3759,10.4227,10.3681,10.4227,856600.0
2010-04-09 10:00:00,13.38,13.43,13.37,13.4,709800.0,10.4227,10.4616,10.4149,10.4382,709800.0
2010-04-09 10:10:00,13.4,13.4,13.37,13.37,442000.0,10.4382,10.4382,10.4149,10.4149,442000.0
2010-04-09 10:20:00,13.37,13.38,13.33,13.36,674900.0,10.4149,10.4227,10.3837,10.4071,674900.0
2010-04-09 10:30:00,13.36,13.38,13.32,13.35,1356500.0,10.4071,10.4227,10.3759,10.3993,1356500.0
2010-04-09 10:40:00,13.35,13.38,13.34,13.36,377600.0,10.3993,10.4227,10.3915,10.4071,377600.0
2010-04-09 10:50:00,13.35,13.38,13.35,13.36,621000.0,10.3993,10.4227,10.3993,10.4071,621000.0
2010-04-09 11:00:00,13.36,13.38,13.35,13.35,249100.0,10.4071,10.4227,10.3993,10.3993,249100.0
2010-04-09 11:10:00,13.35,13.37,13.35,13.37,558400.0,10.3993,10.4149,10.3993,10.4149,558400.0
2010-04-09 11:20:00,13.37,13.4,13.37,13.39,512700.0,10.4149,10.4382,10.4149,10.4305,512700.0
2010-04-09 11:30:00,13.4,13.41,13.37,13.4,309300.0,10.4382,10.446,10.4149,10.4382,309300.0
2010-04-09 11:40:00,13.4,13.41,13.38,13.39,127600.0,10.4382,10.446,10.4227,10.4305,127600.0
2010-04-09 11:50:00,13.38,13.39,13.37,13.39,240500.0,10.4227,10.4305,10.4149,10.4305,240500.0
2010-04-09 12:00:00,13.38,13.39,13.38,13.38,105000.0,10.4227,10.4305,10.4227,10.4227,105000.0
2010-04-09 12:10:00,13.38,13.4,13.38,13.4,256500.0,10.4227,10.4382,10.4227,10.4382,256500.0
2010-04-09 12:20:00,13.4,13.41,13.39,13.4,259500.0,10.4382,10.446,10.4305,10.4382,259500.0
2010-04-09 12:30:00,13.41,13.41,13.4,13.4,103200.0,10.446,10.446,10.4382,10.4382,103200.0
2010-04-09 12:40:00,13.41,13.41,13.4,13.4,115100.0,10.446,10.446,10.4382,10.4382,115100.0
2010-04-09 12:50:00,13.4,13.41,13.4,13.4,128200.0,10.4382,10.446,10.4382,10.4382,128200.0
2010-04-09 13:00:00,13.4,13.41,13.36,13.39,350600.0,10.4382,10.446,10.4071,10.4305,350600.0
2010-04-09 13:10:00,13.39,13.41,13.37,13.4,226000.0,10.4305,10.446,10.4149,10.4382,226000.0
2010-04-09 13:20:00,13.4,13.41,13.4,13.4,186900.0,10.4382,10.446,10.4382,10.4382,186900.0
2010-04-09 13:30:00,13.41,13.43,13.4,13.41,169800.0,10.446,10.4616,10.4382,10.446,169800.0
2010-04-09 13:40:00,13.41,13.42,13.41,13.41,64900.0,10.446,10.4538,10.446,10.446,64900.0
2010-04-09 13:50:00,13.41,13.42,13.4,13.4,232700.0,10.446,10.4538,10.4382,10.4382,232700.0
2010-04-09 14:00:00,13.4,13.43,13.39,13.43,152600.0,10.4382,10.4616,10.4305,10.4616,152600.0
2010-04-09 14:10:00,13.43,13.44,13.42,13.42,168500.0,10.4616,10.4694,10.4538,10.4538,168500.0
2010-04-09 14:20:00,13.43,13.44,13.42,13.43,392800.0,10.4616,10.4694,10.4538,10.4616,392800.0
2010-04-09 14:30:00,13.42,13.44,13.42,13.44,167900.0,10.4538,10.4694,10.4538,10.4694,167900.0
2010-04-09 14:40:00,13.43,13.44,13.43,13.43,187200.0,10.4616,10.4694,10.4616,10.4616,187200.0
2010-04-09 14:50:00,13.44,13.44,13.43,13.44,124500.0,10.4694,10.4694,10.4616,10.4694,124500.0
2010-04-09 15:00:00,13.44,13.45,13.43,13.44,229800.0,10.4694,10.4772,10.4616,10.4694,229800.0
2010-04-09 15:10:00,13.44,13.45,13.43,13.44,333700.0,10.4694,10.4772,10.4616,10.4694,333700.0
2010-04-09 15:20:00,13.44,13.45,13.42,13.45,296900.0,10.4694,10.4772,10.4538,10.4772,296900.0
2010-04-09 15:30:00,13.45,13.45,13.44,13.44,331600.0,10.4772,10.4772,10.4694,10.4694,331600.0
2010-04-09 15:40:00,13.45,13.46,13.44,13.46,440700.0,10.4772,10.485,10.4694,10.485,440700.0
2010-04-09 15:50:00,13.45,13.47,13.45,13.47,869500.0,10.4772,10.4928,10.4772,10.4928,869500.0
2010-04-12 09:30:00,13.48,13.5,13.45,13.49,801500.0,10.5006,10.5161,10.4772,10.5083,801500.0
2010-04-12 09:40:00,13.49,13.52,13.48,13.5,866200.0,10.5083,10.5317,10.5006,10.5161,866200.0
2010-04-12 09:50:00,13.49,13.5,13.42,13.43,236800.0,10.5083,10.5161,10.4538,10.4616,236800.0
2010-04-12 10:00:00,13.43,13.48,13.42,13.44,844600.0,10.4616,10.5006,10.4538,10.4694,844600.0
2010-04-12 10:10:00,13.45,13.48,13.43,13.43,449600.0,10.4772,10.5006,10.4616,10.4616,449600.0
2010-04-12 10:20:00,13.44,13.46,13.43,13.46,419200.0,10.4694,10.485,10.4616,10.485,419200.0
2010-04-12 10:30:00,13.46,13.46,13.43,13.43,383800.0,10.485,10.485,10.4616,10.4616,383800.0
2010-04-12 10:40:00,13.43,13.49,13.43,13.46,544600.0,10.4616,10.5083,10.4616,10.485,544600.0
2010-04-12 10:50:00,13.46,13.48,13.45,13.48,234700.0,10.485,10.5006,10.4772,10.5006,234700.0
2010-04-12 11:00:00,13.48,13.5,13.47,13.5,231100.0,10.5006,10.5161,10.4928,10.5161,231100.0
2010-04-12 11:10:00,13.5,13.5,13.46,13.46,273300.0,10.5161,10.5161,10.485,10.485,273300.0
2010-04-12 11:20:00,13.46,13.48,13.45,13.48,203300.0,10.485,10.5006,10.4772,10.5006,203300.0
2010-04-12 11:30:00,13.48,13.48,13.44,13.46,435800.0,10.5006,10.5006,10.4694,10.485,435800.0
2010-04-12 11:40:00,13.46,13.47,13.45,13.46,186700.0,10.485,10.4928,10.4772,10.485,186700.0
2010-04-12 11:50:00,13.46,13.48,13.45,13.48,194000.0,10.485,10.5006,10.4772,10.5006,194000.0
2010-04-12 12:00:00,13.48,13.49,13.45,13.45,454700.0,10.5006,10.5083,10.4772,10.4772,454700.0
2010-04-12 12:10:00,13.46,13.48,13.45,13.47,381900.0,10.485,10.5006,10.4772,10.4928,381900.0
2010-04-12 12:20:00,13.48,13.48,13.47,13.47,250300.0,10.5006,10.5006,10.4928,10.4928,250300.0
2010-04-12 12:30:00,13.48,13.48,13.46,13.47,168300.0,10.5006,10.5006,10.485,10.4928,168300.0
2010-04-12 12:40:00,13.47,13.5,13.46,13.49,357200.0,10.4928,10.5161,10.485,10.5083,357200.0
2010-04-12 12:50:00,13.5,13.52,13.48,13.52,357200.0,10.5161,10.5317,10.5006,10.5317,357200.0
2010-04-12 13:00:00,13.52,13.56,13.51,13.56,570700.0,10.5317,10.5629,10.5239,10.5629,570700.0
2010-04-12 13:10:00,13.56,13.66,13.55,13.65,2415800.0,10.5629,10.6408,10.5551,10.633,2415800.0
2010-04-12 13:20:00,13.65,13.65,13.61,13.63,592900.0,10.633,10.633,10.6018,10.6174,592900.0
2010-04-12 13:30:00,13.63,13.7,13.62,13.7,1246400.0,10.6174,10.6719,10.6096,10.6719,1246400.0
2010-04-12 13:40:00,13.7,13.71,13.69,13.71,762800.0,10.6719,10.6797,10.6641,10.6797,762800.0
2010-04-12 13:50:00,13.71,13.74,13.7,13.71,1419500.0,10.6797,10.7031,10.6719,10.6797,1419500.0
2010-04-12 14:00:00,13.72,13.72,13.7,13.71,359500.0,10.6875,10.6875,10.6719,10.6797,359500.0
2010-04-12 14:10:00,13.71,13.71,13.67,13.67,498100.0,10.6797,10.6797,10.6486,10.6486,498100.0
2010-04-12 14:20:00,13.68,13.7,13.66,13.7,757900.0,10.6564,10.6719,10.6408,10.6719,757900.0
2010-04-12 14:30:00,13.69,13.73,13.69,13.72,851400.0,10.6641,10.6953,10.6641,10.6875,851400.0
2010-04-12 14:40:00,13.72,13.72,13.7,13.72,516100.0,10.6875,10.6875,10.6719,10.6875,516100.0
2010-04-12 14:50:00,13.71,13.72,13.71,13.71,138800.0,10.6797,10.6875,10.6797,10.6797,138800.0
2010-04-12 15:00:00,13.72,13.72,13.68,13.71,546400.0,10.6875,10.6875,10.6564,10.6797,546400.0
2010-04-12 15:10:00,13.71,13.71,13.67,13.7,666600.0,10.6797,10.6797,10.6486,10.6719,666600.0
2010-04-12 15:20:00,13.7,13.71,13.65,13.69,779000.0,10.6719,10.6797,10.633,10.6641,779000.0
2010-04-12 15:30:00,13.69,13.69,13.65,13.67,539000.0,10.6641,10.6641,10.633,10.6486,539000.0
2010-04-12 15:40:00,13.68,13.68,13.62,13.65,650900.0,10.6564,10.6564,10.6096,10.633,650900.0
2010-04-12 15:50:00,13.64,13.66,13.63,13.63,1283200.0,10.6252,10.6408,10.6174,10.6174,1283200.0
2010-04-13 09:30:00,13.6,13.63,13.56,13.6,1340800.0,10.594,10.6174,10.5629,10.594,1340800.0
2010-04-13 09:40:00,13.6,13.66,13.59,13.62,1360100.0,10.594,10.6408,10.5862,10.6096,1360100.0
2010-04-13 09:50:00,13.62,13.65,13.61,13.62,731300.0,10.6096,10.633,10.6018,10.6096,731300.0
2010-04-13 10:00:00,13.61,13.64,13.6,13.63,625400.0,10.6018,10.6252,10.594,10.6174,625400.0
2010-04-13 10:10:00,13.63,13.64,13.61,13.62,439200.0,10.6174,10.6252,10.6018,10.6096,439200.0
2010-04-13 10:20:00,13.62,13.62,13.59,13.61,531300.0,10.6096,10.6096,10.5862,10.6018,531300.0
2010-04-13 10:30:00,13.61,13.62,13.58,13.6,785900.0,10.6018,10.6096,10.5785,10.594,785900.0
2010-04-13 10:40:00,13.61,13.63,13.6,13.62,534600.0,10.6018,10.6174,10.594,10.6096,534600.0
2010-04-13 10:50:00,13.62,13.65,13.62,13.64,541700.0,10.6096,10.633,10.6096,10.6252,541700.0
2010-04-13 11:00:00,13.64,13.71,13.63,13.7,1335900.0,10.6252,10.6797,10.6174,10.6719,1335900.0
2010-04-13 11:10:00,13.69,13.72,13.66,13.7,686900.0,10.6641,10.6875,10.6408,10.6719,686900.0
2010-04-13 11:20:00,13.7,13.71,13.67,13.67,187800.0,10.6719,10.6797,10.6486,10.6486,187800.0
2010-04-13 11:30:00,13.67,13.68,13.66,13.67,187100.0,10.6486,10.6564,10.6408,10.6486,187100.0
2010-04-13 11:40:00,13.68,13.7,13.67,13.7,243700.0,10.6564,10.6719,10.6486,10.6719,243700.0
2010-04-13 11:50:00,13.7,13.7,13.68,13.7,886300.0,10.6719,10.6719,10.6564,10.6719,886300.0
2010-04-13 12:00:00,13.69,13.7,13.64,13.65,323400.0,10.6641,10.6719,10.6252,10.633,323400.0
2010-04-13 12:10:00,13.65,13.69,13.65,13.69,380100.0,10.633,10.6641,10.633,10.6641,380100.0
2010-04-13 12:20:00,13.68,13.69,13.66,13.66,251900.0,10.6564,10.6641,10.6408,10.6408,251900.0
2010-04-13 12:30:00,13.67,13.67,13.64,13.65,104000.0,10.6486,10.6486,10.6252,10.633,104000.0
2010-04-13 12:40:00,13.65,13.67,13.64,13.66,750000.0,10.633,10.6486,10.6252,10.6408,750000.0
2010-04-13 12:50:00,13.66,13.69,13.66,13.69,330900.0,10.6408,10.6641,10.6408,10.6641,330900.0
2010-04-13 13:00:00,13.69,13.71,13.69,13.71,152200.0,10.6641,10.6797,10.6641,10.6797,152200.0
2010-04-13 13:10:00,13.7,13.71,13.68,13.69,310800.0,10.6719,10.6797,10.6564,10.6641,310800.0
2010-04-13 13:20:00,13.7,13.7,13.68,13.69,368100.0,10.6719,10.6719,10.6564,10.6641,368100.0
2010-04-13 13:30:00,13.69,13.7,13.68,13.69,291700.0,10.6641,10.6719,10.6564,10.6641,291700.0
2010-04-13 13:40:00,13.69,13.7,13.68,13.69,628300.0,10.6641,10.6719,10.6564,10.6641,628300.0
2010-04-13 13:50:00,13.7,13.74,13.68,13.73,829200.0,10.6719,10.7031,10.6564,10.6953,829200.0
2010-04-13 14:00:00,13.73,13.74,13.72,13.72,231600.0,10.6953,10.7031,10.6875,10.6875,231600.0
2010-04-13 14:10:00,13.73,13.78,13.72,13.77,764100.0,10.6953,10.7343,10.6875,10.7265,764100.0
2010-04-13 14:20:00,13.78,13.82,13.77,13.81,1191800.0,10.7343,10.7654,10.7265,10.7576,1191800.0
2010-04-13 14:30:00,13.81,13.82,13.77,13.79,850400.0,10.7576,10.7654,10.7265,10.742,850400.0
2010-04-13 14:40:00,13.79,13.8,13.76,13.78,433900.0,10.742,10.7498,10.7187,10.7343,433900.0
2010-04-13 14:50:00,13.78,13.83,13.77,13.82,1024600.0,10.7343,10.7732,10.7265,10.7654,1024600.0
2010-04-13 15:00:00,13.82,13.83,13.81,13.83,1087700.0,10.7654,10.7732,10.7576,10.7732,1087700.0
2010-04-13 15:10:00,13.82,13.84,13.8,13.83,734900.0,10.7654,10.781,10.7498,10.7732,734900.0
2010-04-13 15:20:00,13.83,13.84,13.82,13.82,577400.0,10.7732,10.781,10.7654,10.7654,577400.0
2010-04-13 15:30:00,13.83,13.84,13.8,13.81,1168300.0,10.7732,10.781,10.7498,10.7576,1168300.0
2010-04-13 15:40:00,13.81,13.82,13.8,13.81,589000.0,10.7576,10.7654,10.7498,10.7576,589000.0
2010-04-13 15:50:00,13.81,13.81,13.79,13.8,2570100.0,10.7576,10.7576,10.742,10.7498,2570100.0
2010-04-14 09:30:00,14.04,14.17,14.0,14.15,3487100.0,10.9368,11.0381,10.9056,11.0225,3487100.0
2010-04-14 09:40:00,14.15,14.26,14.15,14.2,2672400.0,11.0225,11.1082,11.0225,11.0614,2672400.0
2010-04-14 09:50:00,14.2,14.21,14.08,14.13,1986000.0,11.0614,11.0692,10.9679,11.0069,1986000.0
2010-04-14 10:00:00,14.14,14.18,14.08,14.16,1792200.0,11.0147,11.0458,10.9679,11.0303,1792200.0
2010-04-14 10:10:00,14.16,14.18,14.13,14.16,3093200.0,11.0303,11.0458,11.0069,11.0303,3093200.0
2010-04-14 10:20:00,14.16,14.18,14.13,14.13,1153200.0,11.0303,11.0458,11.0069,11.0069,1153200.0
2010-04-14 10:30:00,14.14,14.15,14.09,14.15,2204000.0,11.0147,11.0225,10.9757,11.0225,2204000.0
2010-04-14 10:40:00,14.15,14.16,14.11,14.16,684000.0,11.0225,11.0303,10.9913,11.0303,684000.0
2010-04-14 10:50:00,14.16,14.2,14.14,14.19,960500.0,11.0303,11.0614,11.0147,11.0536,960500.0
2010-04-14 11:00:00,14.19,14.21,14.17,14.19,396600.0,11.0536,11.0692,11.0381,11.0536,396600.0
2010-04-14 11:10:00,14.19,14.19,14.15,14.15,481500.0,11.0536,11.0536,11.0225,11.0225,481500.0
2010-04-14 11:20:00,14.15,14.27,14.15,14.26,1752400.0,11.0225,11.1159,11.0225,11.1082,1752400.0
2010-04-14 11:30:00,14.25,14.27,14.24,14.25,601700.0,11.1004,11.1159,11.0926,11.1004,601700.0
2010-04-14 11:40:00,14.25,14.26,14.24,14.24,324800.0,11.1004,11.1082,11.0926,11.0926,324800.0
2010-04-14 11:50:00,14.25,14.27,14.24,14.26,304800.0,11.1004,11.1159,11.0926,11.1082,304800.0
2010-04-14 12:00:00,14.26,14.27,14.24,14.25,271000.0,11.1082,11.1159,11.0926,11.1004,271000.0
2010-04-14 12:10:00,14.24,14.29,14.23,14.27,789600.0,11.0926,11.1315,11.0848,11.1159,789600.0
2010-04-14 12:20:00,14.27,14.29,14.26,14.28,557300.0,11.1159,11.1315,11.1082,11.1237,557300.0
2010-04-14 12:30:00,14.28,14.36,14.28,14.34,1333000.0,11.1237,11.1861,11.1237,11.1705,1333000.0
2010-04-14 12:40:00,14.34,14.35,14.33,14.35,342900.0,11.1705,11.1783,11.1627,11.1783,342900.0
2010-04-14 12:50:00,14.34,14.35,14.31,14.31,518900.0,11.1705,11.1783,11.1471,11.1471,518900.0
2010-04-14 13:00:00,14.31,14.33,14.3,14.33,611000.0,11.1471,11.1627,11.1393,11.1627,611000.0
2010-04-14 13:10:00,14.33,14.33,14.32,14.32,580300.0,11.1627,11.1627,11.1549,11.1549,580300.0
2010-04-14 13:20:00,14.33,14.33,14.32,14.32,202900.0,11.1627,11.1627,11.1549,11.1549,202900.0
2010-04-14 13:30:00,14.33,14.33,14.3,14.3,296300.0,11.1627,11.1627,11.1393,11.1393,296300.0
2010-04-14 13:40:00,14.31,14.32,14.29,14.31,651500.0,11.1471,11.1549,11.1315,11.1471,651500.0
2010-04-14 13:50:00,14.31,14.33,14.25,14.25,592800.0,11.1471,11.1627,11.1004,11.1004,592800.0
2010-04-14 14:00:00,14.25,14.27,14.25,14.26,360100.0,11.1004,11.1159,11.1004,11.1082,360100.0
2010-04-14 14:10:00,14.27,14.31,14.25,14.3,522400.0,11.1159,11.1471,11.1004,11.1393,522400.0
2010-04-14 14:20:00,14.29,14.32,14.28,14.31,671900.0,11.1315,11.1549,11.1237,11.1471,671900.0
2010-04-14 14:30:00,14.32,14.35,14.31,14.34,450400.0,11.1549,11.1783,11.1471,11.1705,450400.0
2010-04-14 14:40:00,14.34,14.37,14.33,14.34,842600.0,11.1705,11.1938,11.1627,11.1705,842600.0
2010-04-14 14:50:00,14.34,14.39,14.32,14.37,1026500.0,11.1705,11.2094,11.1549,11.1938,1026500.0
2010-04-14 15:00:00,14.37,14.41,14.35,14.41,1321000.0,11.1938,11.225,11.1783,11.225,1321000.0
2010-04-14 15:10:00,14.4,14.45,14.39,14.4,1287700.0,11.2172,11.2562,11.2094,11.2172,1287700.0
2010-04-14 15:20:00,14.41,14.45,14.39,14.44,1364200.0,11.225,11.2562,11.2094,11.2484,1364200.0
2010-04-14 15:30:00,14.44,14.5,14.42,14.46,2785500.0,11.2484,11.2951,11.2328,11.264,2785500.0
2010-04-14 15:40:00,14.46,14.47,14.43,14.44,1275600.0,11.264,11.2717,11.2406,11.2484,1275600.0
2010-04-14 15:50:00,14.44,14.45,14.4,14.42,2928600.0,11.2484,11.2562,11.2172,11.2328,2928600.0
2010-04-15 09:30:00,14.45,14.49,14.36,14.39,1604100.0,11.2562,11.2873,11.1861,11.2094,1604100.0
2010-04-15 09:40:00,14.38,14.4,14.29,14.33,875000.0,11.2016,11.2172,11.1315,11.1627,875000.0
2010-04-15 09:50:00,14.33,14.36,14.31,14.33,1048500.0,11.1627,11.1861,11.1471,11.1627,1048500.0
2010-04-15 10:00:00,14.33,14.41,14.32,14.41,809100.0,11.1627,11.225,11.1549,11.225,809100.0
2010-04-15 10:10:00,14.4,14.41,14.35,14.36,401000.0,11.2172,11.225,11.1783,11.1861,401000.0
2010-04-15 10:20:00,14.35,14.4,14.32,14.38,736500.0,11.1783,11.2172,11.1549,11.2016,736500.0
2010-04-15 10:30:00,14.38,14.39,14.34,14.34,622500.0,11.2016,11.2094,11.1705,11.1705,622500.0
2010-04-15 10:40:00,14.35,14.41,14.34,14.41,680300.0,11.1783,11.225,11.1705,11.225,680300.0
2010-04-15 10:50:00,14.41,14.41,14.37,14.41,590400.0,11.225,11.225,11.1938,11.225,590400.0
2010-04-15 11:00:00,14.4,14.43,14.38,14.4,490800.0,11.2172,11.2406,11.2016,11.2172,490800.0
2010-04-15 11:10:00,14.41,14.42,14.39,14.42,691500.0,11.225,11.2328,11.2094,11.2328,691500.0
2010-04-15 11:20:00,14.41,14.42,14.38,14.38,358900.0,11.225,11.2328,11.2016,11.2016,358900.0
2010-04-15 11:30:00,14.38,14.39,14.33,14.33,700100.0,11.2016,11.2094,11.1627,11.1627,700100.0
2010-04-15 11:40:00,14.34,14.35,14.28,14.3,1749800.0,11.1705,11.1783,11.1237,11.1393,1749800.0
2010-04-15 11:50:00,14.31,14.32,14.26,14.29,777300.0,11.1471,11.1549,11.1082,11.1315,777300.0
2010-04-15 12:00:00,14.29,14.32,14.27,14.32,378800.0,11.1315,11.1549,11.1159,11.1549,378800.0
2010-04-15 12:10:00,14.32,14.32,14.29,14.3,342100.0,11.1549,11.1549,11.1315,11.1393,342100.0
2010-04-15 12:20:00,14.3,14.31,14.26,14.27,358800.0,11.1393,11.1471,11.1082,11.1159,358800.0
2010-04-15 12:30:00,14.28,14.3,14.27,14.28,257300.0,11.1237,11.1393,11.1159,11.1237,257300.0
2010-04-15 12:40:00,14.28,14.29,14.27,14.28,237300.0,11.1237,11.1315,11.1159,11.1237,237300.0
2010-04-15 12:50:00,14.29,14.3,14.28,14.3,223700.0,11.1315,11.1393,11.1237,11.1393,223700.0
2010-04-15 13:00:00,14.3,14.31,14.28,14.3,465700.0,11.1393,11.1471,11.1237,11.1393,465700.0
2010-04-15 13:10:00,14.31,14.32,14.28,14.3,381200.0,11.1471,11.1549,11.1237,11.1393,381200.0
2010-04-15 13:20:00,14.3,14.33,14.29,14.32,192700.0,11.1393,11.1627,11.1315,11.1549,192700.0
2010-04-15 13:30:00,14.33,14.34,14.32,14.32,124200.0,11.1627,11.1705,11.1549,11.1549,124200.0
2010-04-15 13:40:00,14.33,14.33,14.3,14.3,173800.0,11.1627,11.1627,11.1393,11.1393,173800.0
2010-04-15 13:50:00,14.3,14.31,14.3,14.3,165200.0,11.1393,11.1471,11.1393,11.1393,165200.0
2010-04-15 14:00:00,14.31,14.33,14.3,14.31,183000.0,11.1471,11.1627,11.1393,11.1471,183000.0
2010-04-15 14:10:00,14.31,14.32,14.3,14.31,187600.0,11.1471,11.1549,11.1393,11.1471,187600.0
2010-04-15 14:20:00,14.31,14.33,14.31,14.31,204100.0,11.1471,11.1627,11.1471,11.1471,204100.0
2010-04-15 14:30:00,14.31,14.32,14.29,14.31,396300.0,11.1471,11.1549,11.1315,11.1471,396300.0
2010-04-15 14:40:00,14.31,14.32,14.3,14.31,369400.0,11.1471,11.1549,11.1393,11.1471,369400.0
2010-04-15 14:50:00,14.32,14.33,14.31,14.33,165000.0,11.1549,11.1627,11.1471,11.1627,165000.0
2010-04-15 15:00:00,14.32,14.33,14.3,14.32,325600.0,11.1549,11.1627,11.1393,11.1549,325600.0
2010-04-15 15:10:00,14.32,14.33,14.31,14.32,594500.0,11.1549,11.1627,11.1471,11.1549,594500.0
2010-04-15 15:20:00,14.32,14.33,14.32,14.32,258500.0,11.1549,11.1627,11.1549,11.1549,258500.0
2010-04-15 15:30:00,14.32,14.33,14.28,14.29,493600.0,11.1549,11.1627,11.1237,11.1315,493600.0
2010-04-15 15:40:00,14.3,14.35,14.29,14.35,932400.0,11.1393,11.1783,11.1315,11.1783,932400.0
2010-04-15 15:50:00,14.34,14.35,14.32,14.35,1656200.0,11.1705,11.1783,11.1549,11.1783,1656200.0
2010-04-16 09:30:00,14.27,14.32,14.23,14.3,3383000.0,11.1159,11.1549,11.0848,11.1393,3383000.0
2010-04-16 09:40:00,14.3,14.32,14.24,14.27,1448300.0,11.1393,11.1549,11.0926,11.1159,1448300.0
2010-04-16 09:50:00,14.28,14.32,14.22,14.23,1406300.0,11.1237,11.1549,11.077,11.0848,1406300.0
2010-04-16 10:00:00,14.23,14.35,14.22,14.33,832700.0,11.0848,11.1783,11.077,11.1627,832700.0
2010-04-16 10:10:00,14.34,14.45,14.33,14.43,789100.0,11.1705,11.2562,11.1627,11.2406,789100.0
2010-04-16 10:20:00,14.41,14.42,14.35,14.37,457100.0,11.225,11.2328,11.1783,11.1938,457100.0
2010-04-16 10:30:00,14.38,14.41,14.32,14.33,1181100.0,11.2016,11.225,11.1549,11.1627,1181100.0
2010-04-16 10:40:00,14.34,14.42,14.33,14.33,1042400.0,11.1705,11.2328,11.1627,11.1627,1042400.0
2010-04-16 10:50:00,14.34,14.38,14.3,14.33,1521900.0,11.1705,11.2016,11.1393,11.1627,1521900.0
2010-04-16 11:00:00,14.33,14.39,14.32,14.35,830200.0,11.1627,11.2094,11.1549,11.1783,830200.0
2010-04-16 11:10:00,14.34,14.36,14.26,14.26,1016900.0,11.1705,11.1861,11.1082,11.1082,1016900.0
2010-04-16 11:20:00,14.27,14.36,14.26,14.35,959500.0,11.1159,11.1861,11.1082,11.1783,959500.0
2010-04-16 11:30:00,14.34,14.36,14.33,14.35,834100.0,11.1705,11.1861,11.1627,11.1783,834100.0
2010-04-16 11:40:00,14.35,14.37,14.32,14.32,566300.0,11.1783,11.1938,11.1549,11.1549,566300.0
2010-04-16 11:50:00,14.32,14.33,14.28,14.31,896800.0,11.1549,11.1627,11.1237,11.1471,896800.0
2010-04-16 12:00:00,14.31,14.31,14.23,14.24,628500.0,11.1471,11.1471,11.0848,11.0926,628500.0
2010-04-16 12:10:00,14.24,14.29,14.24,14.26,1264100.0,11.0926,11.1315,11.0926,11.1082,1264100.0
2010-04-16 12:20:00,14.26,14.28,14.24,14.24,587200.0,11.1082,11.1237,11.0926,11.0926,587200.0
2010-04-16 12:30:00,14.24,14.26,14.18,14.21,827500.0,11.0926,11.1082,11.0458,11.0692,827500.0
2010-04-16 12:40:00,14.2,14.28,14.19,14.27,596100.0,11.0614,11.1237,11.0536,11.1159,596100.0
2010-04-16 12:50:00,14.26,14.28,14.24,14.26,464200.0,11.1082,11.1237,11.0926,11.1082,464200.0
2010-04-16 13:00:00,14.26,14.31,14.25,14.3,559400.0,11.1082,11.1471,11.1004,11.1393,559400.0
2010-04-16 13:10:00,14.3,14.32,14.28,14.31,476600.0,11.1393,11.1549,11.1237,11.1471,476600.0
2010-04-16 13:20:00,14.31,14.34,14.29,14.31,348000.0,11.1471,11.1705,11.1315,11.1471,348000.0
2010-04-16 13:30:00,14.31,14.33,14.27,14.29,264500.0,11.1471,11.1627,11.1159,11.1315,264500.0
2010-04-16 13:40:00,14.29,14.31,14.28,14.29,282500.0,11.1315,11.1471,11.1237,11.1315,282500.0
2010-04-16 13:50:00,14.29,14.3,14.27,14.29,250700.0,11.1315,11.1393,11.1159,11.1315,250700.0
2010-04-16 14:00:00,14.3,14.34,14.28,14.31,315700.0,11.1393,11.1705,11.1237,11.1471,315700.0
2010-04-16 14:10:00,14.31,14.34,14.3,14.31,318900.0,11.1471,11.1705,11.1393,11.1471,318900.0
2010-04-16 14:20:00,14.31,14.35,14.31,14.34,653800.0,11.1471,11.1783,11.1471,11.1705,653800.0
2010-04-16 14:30:00,14.35,14.36,14.33,14.35,481900.0,11.1783,11.1861,11.1627,11.1783,481900.0
2010-04-16 14:40:00,14.36,14.41,14.35,14.39,894600.0,11.1861,11.225,11.1783,11.2094,894600.0
2010-04-16 14:50:00,14.38,14.4,14.37,14.39,311100.0,11.2016,11.2172,11.1938,11.2094,311100.0
2010-04-16 15:00:00,14.39,14.42,14.38,14.41,1003400.0,11.2094,11.2328,11.2016,11.225,1003400.0
2010-04-16 15:10:00,14.41,14.42,14.39,14.4,716300.0,11.225,11.2328,11.2094,11.2172,716300.0
2010-04-16 15:20:00,14.4,14.42,14.38,14.41,451000.0,11.2172,11.2328,11.2016,11.225,451000.0
2010-04-16 15:30:00,14.4,14.42,14.37,14.41,624100.0,11.2172,11.2328,11.1938,11.225,624100.0
2010-04-16 15:40:00,14.42,14.45,14.39,14.41,722400.0,11.2328,11.2562,11.2094,11.225,722400.0
2010-04-16 15:50:00,14.4,14.4,14.36,14.36,1765500.0,11.2172,11.2172,11.1861,11.1861,1765500.0
2010-04-19 09:30:00,14.26,14.35,14.19,14.32,1092800.0,11.1082,11.1783,11.0536,11.1549,1092800.0
2010-04-19 09:40:00,14.32,14.38,14.29,14.32,1036800.0,11.1549,11.2016,11.1315,11.1549,1036800.0
2010-04-19 09:50:00,14.32,14.39,14.31,14.32,720000.0,11.1549,11.2094,11.1471,11.1549,720000.0
2010-04-19 10:00:00,14.32,14.38,14.32,14.34,720700.0,11.1549,11.2016,11.1549,11.1705,720700.0
2010-04-19 10:10:00,14.35,14.36,14.3,14.33,723800.0,11.1783,11.1861,11.1393,11.1627,723800.0
2010-04-19 10:20:00,14.33,14.35,14.26,14.27,930800.0,11.1627,11.1783,11.1082,11.1159,930800.0
2010-04-19 10:30:00,14.27,14.29,14.22,14.28,1057500.0,11.1159,11.1315,11.077,11.1237,1057500.0
2010-04-19 10:40:00,14.28,14.28,14.24,14.26,1280300.0,11.1237,11.1237,11.0926,11.1082,1280300.0
2010-04-19 10:50:00,14.25,14.26,14.19,14.22,782800.0,11.1004,11.1082,11.0536,11.077,782800.0
2010-04-19 11:00:00,14.22,14.24,14.15,14.15,980200.0,11.077,11.0926,11.0225,11.0225,980200.0
2010-04-19 11:10:00,14.15,14.17,14.12,14.16,524500.0,11.0225,11.0381,10.9991,11.0303,524500.0
2010-04-19 11:20:00,14.16,14.17,14.1,14.12,451200.0,11.0303,11.0381,10.9835,10.9991,451200.0
2010-04-19 11:30:00,14.11,14.16,14.1,14.15,435400.0,10.9913,11.0303,10.9835,11.0225,435400.0
2010-04-19 11:40:00,14.15,14.17,14.13,14.14,409500.0,11.0225,11.0381,11.0069,11.0147,409500.0
2010-04-19 11:50:00,14.13,14.14,14.09,14.1,718300.0,11.0069,11.0147,10.9757,10.9835,718300.0
2010-04-19 12:00:00,14.1,14.15,14.1,14.14,787300.0,10.9835,11.0225,10.9835,11.0147,787300.0
2010-04-19 12:10:00,14.14,14.15,14.02,14.06,748000.0,11.0147,11.0225,10.9212,10.9524,748000.0
2010-04-19 12:20:00,14.05,14.11,14.04,14.05,662300.0,10.9446,10.9913,10.9368,10.9446,662300.0
2010-04-19 12:30:00,14.05,14.05,13.99,14.02,973100.0,10.9446,10.9446,10.8978,10.9212,973100.0
2010-04-19 12:40:00,14.02,14.08,14.02,14.08,312800.0,10.9212,10.9679,10.9212,10.9679,312800.0
2010-04-19 12:50:00,14.09,14.1,14.08,14.08,457300.0,10.9757,10.9835,10.9679,10.9679,457300.0
2010-04-19 13:00:00,14.09,14.1,14.07,14.1,293600.0,10.9757,10.9835,10.9602,10.9835,293600.0
2010-04-19 13:10:00,14.1,14.11,14.05,14.07,293900.0,10.9835,10.9913,10.9446,10.9602,293900.0
2010-04-19 13:20:00,14.07,14.11,14.07,14.08,331600.0,10.9602,10.9913,10.9602,10.9679,331600.0
2010-04-19 13:30:00,14.09,14.1,14.07,14.1,316400.0,10.9757,10.9835,10.9602,10.9835,316400.0
2010-04-19 13:40:00,14.11,14.14,14.08,14.08,271700.0,10.9913,11.0147,10.9679,10.9679,271700.0
2010-04-19 13:50:00,14.08,14.09,14.05,14.07,247300.0,10.9679,10.9757,10.9446,10.9602,247300.0
2010-04-19 14:00:00,14.08,14.13,14.05,14.12,602400.0,10.9679,11.0069,10.9446,10.9991,602400.0
2010-04-19 14:10:00,14.12,14.21,14.11,14.19,401600.0,10.9991,11.0692,10.9913,11.0536,401600.0
2010-04-19 14:20:00,14.19,14.22,14.16,14.2,307500.0,11.0536,11.077,11.0303,11.0614,307500.0
2010-04-19 14:30:00,14.2,14.22,14.18,14.19,288200.0,11.0614,11.077,11.0458,11.0536,288200.0
2010-04-19 14:40:00,14.19,14.21,14.18,14.19,544200.0,11.0536,11.0692,11.0458,11.0536,544200.0
2010-04-19 14:50:00,14.19,14.22,14.19,14.21,711200.0,11.0536,11.077,11.0536,11.0692,711200.0
2010-04-19 15:00:00,14.21,14.24,14.21,14.23,668400.0,11.0692,11.0926,11.0692,11.0848,668400.0
2010-04-19 15:10:00,14.24,14.25,14.21,14.21,674600.0,11.0926,11.1004,11.0692,11.0692,674600.0
2010-04-19 15:20:00,14.21,14.25,14.2,14.21,946800.0,11.0692,11.1004,11.0614,11.0692,946800.0
2010-04-19 15:30:00,14.22,14.28,14.21,14.25,687500.0,11.077,11.1237,11.0692,11.1004,687500.0
2010-04-19 15:40:00,14.25,14.3,14.24,14.27,762700.0,11.1004,11.1393,11.0926,11.1159,762700.0
2010-04-19 15:50:00,14.26,14.3,14.26,14.3,816700.0,11.1082,11.1393,11.1082,11.1393,816700.0
2010-04-20 09:30:00,14.35,14.45,14.32,14.37,1421400.0,11.1783,11.2562,11.1549,11.1938,1421400.0
2010-04-20 09:40:00,14.37,14.43,14.35,14.36,790000.0,11.1938,11.2406,11.1783,11.1861,790000.0
2010-04-20 09:50:00,14.36,14.43,14.34,14.38,949100.0,11.1861,11.2406,11.1705,11.2016,949100.0
2010-04-20 10:00:00,14.39,14.41,14.32,14.36,629200.0,11.2094,11.225,11.1549,11.1861,629200.0
2010-04-20 10:10:00,14.36,14.37,14.3,14.31,336500.0,11.1861,11.1938,11.1393,11.1471,336500.0
2010-04-20 10:20:00,14.31,14.32,14.26,14.27,634200.0,11.1471,11.1549,11.1082,11.1159,634200.0
2010-04-20 10:30:00,14.26,14.29,14.23,14.28,519000.0,11.1082,11.1315,11.0848,11.1237,519000.0
2010-04-20 10:40:00,14.28,14.32,14.28,14.3,426700.0,11.1237,11.1549,11.1237,11.1393,426700.0
2010-04-20 10:50:00,14.3,14.32,14.29,14.29,529900.0,11.1393,11.1549,11.1315,11.1315,529900.0
2010-04-20 11:00:00,14.3,14.39,14.3,14.39,420400.0,11.1393,11.2094,11.1393,11.2094,420400.0
2010-04-20 11:10:00,14.39,14.39,14.36,14.39,283700.0,11.2094,11.2094,11.1861,11.2094,283700.0
2010-04-20 11:20:00,14.39,14.4,14.35,14.38,499900.0,11.2094,11.2172,11.1783,11.2016,499900.0
2010-04-20 11:30:00,14.39,14.43,14.36,14.39,406600.0,11.2094,11.2406,11.1861,11.2094,406600.0
2010-04-20 11:40:00,14.39,14.39,14.35,14.36,200000.0,11.2094,11.2094,11.1783,11.1861,200000.0
2010-04-20 11:50:00,14.37,14.42,14.37,14.41,285400.0,11.1938,11.2328,11.1938,11.225,285400.0
2010-04-20 12:00:00,14.41,14.42,14.36,14.38,532400.0,11.225,11.2328,11.1861,11.2016,532400.0
2010-04-20 12:10:00,14.37,14.41,14.37,14.4,383100.0,11.1938,11.225,11.1938,11.2172,383100.0
2010-04-20 12:20:00,14.4,14.41,14.37,14.39,307200.0,11.2172,11.225,11.1938,11.2094,307200.0
2010-04-20 12:30:00,14.39,14.4,14.38,14.4,169600.0,11.2094,11.2172,11.2016,11.2172,169600.0
2010-04-20 12:40:00,14.4,14.41,14.38,14.38,244400.0,11.2172,11.225,11.2016,11.2016,244400.0
2010-04-20 12:50:00,14.39,14.41,14.36,14.37,466100.0,11.2094,11.225,11.1861,11.1938,466100.0
2010-04-20 13:00:00,14.38,14.39,14.34,14.34,331100.0,11.2016,11.2094,11.1705,11.1705,331100.0
2010-04-20 13:10:00,14.35,14.41,14.33,14.39,588600.0,11.1783,11.225,11.1627,11.2094,588600.0
2010-04-20 13:20:00,14.39,14.43,14.39,14.43,247300.0,11.2094,11.2406,11.2094,11.2406,247300.0
2010-04-20 13:30:00,14.43,14.44,14.39,14.42,455900.0,11.2406,11.2484,11.2094,11.2328,455900.0
2010-04-20 13:40:00,14.41,14.43,14.41,14.41,232400.0,11.225,11.2406,11.225,11.225,232400.0
2010-04-20 13:50:00,14.41,14.44,14.41,14.41,262800.0,11.225,11.2484,11.225,11.225,262800.0
2010-04-20 14:00:00,14.41,14.42,14.4,14.41,389500.0,11.225,11.2328,11.2172,11.225,389500.0
2010-04-20 14:10:00,14.41,14.44,14.4,14.44,313500.0,11.225,11.2484,11.2172,11.2484,313500.0
2010-04-20 14:20:00,14.43,14.44,14.42,14.42,252000.0,11.2406,11.2484,11.2328,11.2328,252000.0
2010-04-20 14:30:00,14.42,14.43,14.4,14.41,203400.0,11.2328,11.2406,11.2172,11.225,203400.0
2010-04-20 14:40:00,14.42,14.43,14.41,14.43,145100.0,11.2328,11.2406,11.225,11.2406,145100.0
2010-04-20 14:50:00,14.43,14.43,14.42,14.43,93500.0,11.2406,11.2406,11.2328,11.2406,93500.0
2010-04-20 15:00:00,14.43,14.44,14.41,14.42,241900.0,11.2406,11.2484,11.225,11.2328,241900.0
2010-04-20 15:10:00,14.42,14.43,14.4,14.4,223300.0,11.2328,11.2406,11.2172,11.2172,223300.0
2010-04-20 15:20:00,14.4,14.41,14.39,14.4,982800.0,11.2172,11.225,11.2094,11.2172,982800.0
2010-04-20 15:30:00,14.4,14.44,14.4,14.44,408400.0,11.2172,11.2484,11.2172,11.2484,408400.0
2010-04-20 15:40:00,14.44,14.46,14.43,14.45,461500.0,11.2484,11.264,11.2406,11.2562,461500.0
2010-04-20 15:50:00,14.46,14.46,14.43,14.45,1116300.0,11.264,11.264,11.2406,11.2562,1116300.0
2010-04-21 09:30:00,14.47,14.5,14.4,14.47,771400.0,11.2717,11.2951,11.2172,11.2717,771400.0
2010-04-21 09:40:00,14.48,14.5,14.4,14.45,711100.0,11.2795,11.2951,11.2172,11.2562,711100.0
2010-04-21 09:50:00,14.45,14.46,14.37,14.39,527800.0,11.2562,11.264,11.1938,11.2094,527800.0
2010-04-21 10:00:00,14.39,14.4,14.26,14.28,563100.0,11.2094,11.2172,11.1082,11.1237,563100.0
2010-04-21 10:10:00,14.28,14.32,14.25,14.31,707600.0,11.1237,11.1549,11.1004,11.1471,707600.0
2010-04-21 10:20:00,14.3,14.32,14.28,14.29,620500.0,11.1393,11.1549,11.1237,11.1315,620500.0
2010-04-21 10:30:00,14.29,14.31,14.26,14.3,1113600.0,11.1315,11.1471,11.1082,11.1393,1113600.0
2010-04-21 10:40:00,14.3,14.36,14.3,14.31,352800.0,11.1393,11.1861,11.1393,11.1471,352800.0
2010-04-21 10:50:00,14.31,14.32,14.28,14.29,605900.0,11.1471,11.1549,11.1237,11.1315,605900.0
2010-04-21 11:00:00,14.29,14.31,14.28,14.29,320500.0,11.1315,11.1471,11.1237,11.1315,320500.0
2010-04-21 11:10:00,14.29,14.32,14.28,14.29,361500.0,11.1315,11.1549,11.1237,11.1315,361500.0
2010-04-21 11:20:00,14.3,14.31,14.17,14.21,1072500.0,11.1393,11.1471,11.0381,11.0692,1072500.0
2010-04-21 11:30:00,14.2,14.21,14.11,14.17,924200.0,11.0614,11.0692,10.9913,11.0381,924200.0
2010-04-21 11:40:00,14.17,14.24,14.17,14.24,330900.0,11.0381,11.0926,11.0381,11.0926,330900.0
2010-04-21 11:50:00,14.25,14.31,14.24,14.3,553400.0,11.1004,11.1471,11.0926,11.1393,553400.0
2010-04-21 12:00:00,14.3,14.3,14.26,14.28,334800.0,11.1393,11.1393,11.1082,11.1237,334800.0
2010-04-21 12:10:00,14.28,14.3,14.26,14.3,469900.0,11.1237,11.1393,11.1082,11.1393,469900.0
2010-04-21 12:20:00,14.3,14.35,14.29,14.35,396100.0,11.1393,11.1783,11.1315,11.1783,396100.0
2010-04-21 12:30:00,14.34,14.39,14.32,14.36,573500.0,11.1705,11.2094,11.1549,11.1861,573500.0
2010-04-21 12:40:00,14.35,14.37,14.34,14.36,264600.0,11.1783,11.1938,11.1705,11.1861,264600.0
2010-04-21 12:50:00,14.37,14.39,14.36,14.37,231900.0,11.1938,11.2094,11.1861,11.1938,231900.0
2010-04-21 13:00:00,14.37,14.39,14.35,14.35,168300.0,11.1938,11.2094,11.1783,11.1783,168300.0
2010-04-21 13:10:00,14.35,14.35,14.31,14.34,309700.0,11.1783,11.1783,11.1471,11.1705,309700.0
2010-04-21 13:20:00,14.33,14.38,14.33,14.37,308600.0,11.1627,11.2016,11.1627,11.1938,308600.0
2010-04-21 13:30:00,14.38,14.4,14.35,14.35,339800.0,11.2016,11.2172,11.1783,11.1783,339800.0
2010-04-21 13:40:00,14.35,14.39,14.35,14.37,248200.0,11.1783,11.2094,11.1783,11.1938,248200.0
2010-04-21 13:50:00,14.36,14.43,14.36,14.41,316700.0,11.1861,11.2406,11.1861,11.225,316700.0
2010-04-21 14:00:00,14.41,14.41,14.38,14.39,347600.0,11.225,11.225,11.2016,11.2094,347600.0
2010-04-21 14:10:00,14.39,14.39,14.32,14.32,299000.0,11.2094,11.2094,11.1549,11.1549,299000.0
2010-04-21 14:20:00,14.32,14.33,14.29,14.31,280100.0,11.1549,11.1627,11.1315,11.1471,280100.0
2010-04-21 14:30:00,14.31,14.32,14.27,14.27,395500.0,11.1471,11.1549,11.1159,11.1159,395500.0
2010-04-21 14:40:00,14.27,14.31,14.27,14.3,328100.0,11.1159,11.1471,11.1159,11.1393,328100.0
2010-04-21 14:50:00,14.3,14.33,14.3,14.32,270800.0,11.1393,11.1627,11.1393,11.1549,270800.0
2010-04-21 15:00:00,14.32,14.36,14.32,14.35,295900.0,11.1549,11.1861,11.1549,11.1783,295900.0
2010-04-21 15:10:00,14.34,14.36,14.33,14.35,360900.0,11.1705,11.1861,11.1627,11.1783,360900.0
2010-04-21 15:20:00,14.34,14.35,14.31,14.33,255100.0,11.1705,11.1783,11.1471,11.1627,255100.0
2010-04-21 15:30:00,14.33,14.38,14.32,14.38,375700.0,11.1627,11.2016,11.1549,11.2016,375700.0
2010-04-21 15:40:00,14.37,14.41,14.37,14.4,331100.0,11.1938,11.225,11.1938,11.2172,331100.0
2010-04-21 15:50:00,14.39,14.45,14.39,14.43,1514500.0,11.2094,11.2562,11.2094,11.2406,1514500.0
2010-04-22 09:30:00,14.22,14.25,14.05,14.06,1741700.0,11.077,11.1004,10.9446,10.9524,1741700.0
2010-04-22 09:40:00,14.06,14.14,13.97,14.03,1803800.0,10.9524,11.0147,10.8823,10.929,1803800.0
2010-04-22 09:50:00,14.03,14.15,14.02,14.11,621800.0,10.929,11.0225,10.9212,10.9913,621800.0
2010-04-22 10:00:00,14.11,14.15,14.08,14.12,999900.0,10.9913,11.0225,10.9679,10.9991,999900.0
2010-04-22 10:10:00,14.12,14.22,14.12,14.18,916800.0,10.9991,11.077,10.9991,11.0458,916800.0
2010-04-22 10:20:00,14.18,14.32,14.17,14.3,1088600.0,11.0458,11.1549,11.0381,11.1393,1088600.0
2010-04-22 10:30:00,14.3,14.33,14.16,14.28,1607000.0,11.1393,11.1627,11.0303,11.1237,1607000.0
2010-04-22 10:40:00,14.28,14.33,14.23,14.32,1056600.0,11.1237,11.1627,11.0848,11.1549,1056600.0
2010-04-22 10:50:00,14.32,14.37,14.31,14.34,604900.0,11.1549,11.1938,11.1471,11.1705,604900.0
2010-04-22 11:00:00,14.33,14.35,14.28,14.33,1040000.0,11.1627,11.1783,11.1237,11.1627,1040000.0
2010-04-22 11:10:00,14.33,14.36,14.3,14.32,483100.0,11.1627,11.1861,11.1393,11.1549,483100.0
2010-04-22 11:20:00,14.31,14.32,14.25,14.27,444600.0,11.1471,11.1549,11.1004,11.1159,444600.0
2010-04-22 11:30:00,14.27,14.28,14.21,14.22,626500.0,11.1159,11.1237,11.0692,11.077,626500.0
2010-04-22 11:40:00,14.21,14.24,14.2,14.22,338500.0,11.0692,11.0926,11.0614,11.077,338500.0
2010-04-22 11:50:00,14.21,14.22,14.17,14.17,1130400.0,11.0692,11.077,11.0381,11.0381,1130400.0
2010-04-22 12:00:00,14.18,14.18,14.12,14.15,2180700.0,11.0458,11.0458,10.9991,11.0225,2180700.0
2010-04-22 12:10:00,14.15,14.15,14.1,14.14,1385300.0,11.0225,11.0225,10.9835,11.0147,1385300.0
2010-04-22 12:20:00,14.14,14.16,14.11,14.15,790600.0,11.0147,11.0303,10.9913,11.0225,790600.0
2010-04-22 12:30:00,14.15,14.22,14.13,14.2,970400.0,11.0225,11.077,11.0069,11.0614,970400.0
2010-04-22 12:40:00,14.21,14.22,14.17,14.17,515100.0,11.0692,11.077,11.0381,11.0381,515100.0
2010-04-22 12:50:00,14.18,14.2,14.17,14.19,329700.0,11.0458,11.0614,11.0381,11.0536,329700.0
2010-04-22 13:00:00,14.19,14.26,14.19,14.26,261700.0,11.0536,11.1082,11.0536,11.1082,261700.0
2010-04-22 13:10:00,14.26,14.29,14.25,14.26,1291200.0,11.1082,11.1315,11.1004,11.1082,1291200.0
2010-04-22 13:20:00,14.26,14.34,14.26,14.31,1007600.0,11.1082,11.1705,11.1082,11.1471,1007600.0
2010-04-22 13:30:00,14.31,14.32,14.26,14.27,469800.0,11.1471,11.1549,11.1082,11.1159,469800.0
2010-04-22 13:40:00,14.27,14.27,14.23,14.27,678900.0,11.1159,11.1159,11.0848,11.1159,678900.0
2010-04-22 13:50:00,14.27,14.35,14.25,14.35,476000.0,11.1159,11.1783,11.1004,11.1783,476000.0
2010-04-22 14:00:00,14.35,14.36,14.31,14.32,452300.0,11.1783,11.1861,11.1471,11.1549,452300.0
2010-04-22 14:10:00,14.32,14.35,14.31,14.35,479200.0,11.1549,11.1783,11.1471,11.1783,479200.0
2010-04-22 14:20:00,14.35,14.36,14.33,14.34,507300.0,11.1783,11.1861,11.1627,11.1705,507300.0
2010-04-22 14:30:00,14.35,14.37,14.33,14.33,375900.0,11.1783,11.1938,11.1627,11.1627,375900.0
2010-04-22 14:40:00,14.33,14.34,14.29,14.29,534300.0,11.1627,11.1705,11.1315,11.1315,534300.0
2010-04-22 14:50:00,14.29,14.3,14.29,14.29,85200.0,11.1315,11.1393,11.1315,11.1315,85200.0
2010-04-22 15:00:00,14.3,14.34,14.29,14.32,548200.0,11.1393,11.1705,11.1315,11.1549,548200.0
2010-04-22 15:10:00,14.32,14.38,14.32,14.38,528300.0,11.1549,11.2016,11.1549,11.2016,528300.0
2010-04-22 15:20:00,14.38,14.4,14.37,14.4,1237600.0,11.2016,11.2172,11.1938,11.2172,1237600.0
2010-04-22 15:30:00,14.4,14.41,14.37,14.38,497700.0,11.2172,11.225,11.1938,11.2016,497700.0
2010-04-22 15:40:00,14.38,14.41,14.37,14.4,544700.0,11.2016,11.225,11.1938,11.2172,544700.0
2010-04-22 15:50:00,14.4,14.4,14.37,14.37,1427700.0,11.2172,11.2172,11.1938,11.1938,1427700.0
2010-04-23 09:30:00,14.38,14.39,14.25,14.35,1171200.0,11.2016,11.2094,11.1004,11.1783,1171200.0
2010-04-23 09:40:00,14.35,14.35,14.18,14.21,1070400.0,11.1783,11.1783,11.0458,11.0692,1070400.0
2010-04-23 09:50:00,14.23,14.37,14.2,14.35,1425200.0,11.0848,11.1938,11.0614,11.1783,1425200.0
2010-04-23 10:00:00,14.35,14.4,14.3,14.34,694100.0,11.1783,11.2172,11.1393,11.1705,694100.0
2010-04-23 10:10:00,14.34,14.37,14.29,14.3,1136500.0,11.1705,11.1938,11.1315,11.1393,1136500.0
2010-04-23 10:20:00,14.29,14.32,14.24,14.24,1667800.0,11.1315,11.1549,11.0926,11.0926,1667800.0
2010-04-23 10:30:00,14.24,14.27,14.23,14.27,831200.0,11.0926,11.1159,11.0848,11.1159,831200.0
2010-04-23 10:40:00,14.27,14.29,14.24,14.24,762100.0,11.1159,11.1315,11.0926,11.0926,762100.0
2010-04-23 10:50:00,14.24,14.27,14.23,14.26,863800.0,11.0926,11.1159,11.0848,11.1082,863800.0
2010-04-23 11:00:00,14.26,14.29,14.23,14.28,988100.0,11.1082,11.1315,11.0848,11.1237,988100.0
2010-04-23 11:10:00,14.29,14.36,14.28,14.36,587600.0,11.1315,11.1861,11.1237,11.1861,587600.0
2010-04-23 11:20:00,14.35,14.39,14.34,14.34,587900.0,11.1783,11.2094,11.1705,11.1705,587900.0
2010-04-23 11:30:00,14.34,14.38,14.31,14.36,720100.0,11.1705,11.2016,11.1471,11.1861,720100.0
2010-04-23 11:40:00,14.35,14.37,14.31,14.37,418300.0,11.1783,11.1938,11.1471,11.1938,418300.0
2010-04-23 11:50:00,14.36,14.4,14.36,14.4,213900.0,11.1861,11.2172,11.1861,11.2172,213900.0
2010-04-23 12:00:00,14.39,14.4,14.38,14.4,616400.0,11.2094,11.2172,11.2016,11.2172,616400.0
2010-04-23 12:10:00,14.4,14.4,14.36,14.37,393100.0,11.2172,11.2172,11.1861,11.1938,393100.0
2010-04-23 12:20:00,14.37,14.38,14.35,14.37,220400.0,11.1938,11.2016,11.1783,11.1938,220400.0
2010-04-23 12:30:00,14.37,14.37,14.32,14.32,290300.0,11.1938,11.1938,11.1549,11.1549,290300.0
2010-04-23 12:40:00,14.32,14.35,14.32,14.33,238300.0,11.1549,11.1783,11.1549,11.1627,238300.0
2010-04-23 12:50:00,14.34,14.4,14.33,14.39,300100.0,11.1705,11.2172,11.1627,11.2094,300100.0
2010-04-23 13:00:00,14.4,14.4,14.38,14.39,264300.0,11.2172,11.2172,11.2016,11.2094,264300.0
2010-04-23 13:10:00,14.39,14.4,14.36,14.36,140900.0,11.2094,11.2172,11.1861,11.1861,140900.0
2010-04-23 13:20:00,14.37,14.37,14.35,14.35,305000.0,11.1938,11.1938,11.1783,11.1783,305000.0
2010-04-23 13:30:00,14.36,14.36,14.35,14.36,58700.0,11.1861,11.1861,11.1783,11.1861,58700.0
2010-04-23 13:40:00,14.36,14.36,14.33,14.34,242000.0,11.1861,11.1861,11.1627,11.1705,242000.0
2010-04-23 13:50:00,14.34,14.36,14.32,14.33,404100.0,11.1705,11.1861,11.1549,11.1627,404100.0
2010-04-23 14:00:00,14.32,14.36,14.32,14.35,242000.0,11.1549,11.1861,11.1549,11.1783,242000.0
2010-04-23 14:10:00,14.35,14.36,14.33,14.34,266100.0,11.1783,11.1861,11.1627,11.1705,266100.0
2010-04-23 14:20:00,14.34,14.37,14.33,14.37,264600.0,11.1705,11.1938,11.1627,11.1938,264600.0
2010-04-23 14:30:00,14.36,14.38,14.34,14.38,332500.0,11.1861,11.2016,11.1705,11.2016,332500.0
2010-04-23 14:40:00,14.37,14.4,14.37,14.39,183000.0,11.1938,11.2172,11.1938,11.2094,183000.0
2010-04-23 14:50:00,14.4,14.41,14.39,14.41,701200.0,11.2172,11.225,11.2094,11.225,701200.0
2010-04-23 15:00:00,14.4,14.46,14.4,14.44,583600.0,11.2172,11.264,11.2172,11.2484,583600.0
2010-04-23 15:10:00,14.45,14.48,14.44,14.44,867600.0,11.2562,11.2795,11.2484,11.2484,867600.0
2010-04-23 15:20:00,14.45,14.45,14.42,14.42,254700.0,11.2562,11.2562,11.2328,11.2328,254700.0
2010-04-23 15:30:00,14.42,14.44,14.4,14.43,1045900.0,11.2328,11.2484,11.2172,11.2406,1045900.0
2010-04-23 15:40:00,14.43,14.47,14.42,14.47,494900.0,11.2406,11.2717,11.2328,11.2717,494900.0
2010-04-23 15:50:00,14.47,14.47,14.45,14.46,871900.0,11.2717,11.2717,11.2562,11.264,871900.0
2010-04-26 09:30:00,14.43,14.5,14.43,14.49,789200.0,11.2406,11.2951,11.2406,11.2873,789200.0
2010-04-26 09:40:00,14.49,14.57,14.43,14.47,961900.0,11.2873,11.3496,11.2406,11.2717,961900.0
2010-04-26 09:50:00,14.47,14.53,14.43,14.44,856300.0,11.2717,11.3185,11.2406,11.2484,856300.0
2010-04-26 10:00:00,14.44,14.5,14.43,14.48,379400.0,11.2484,11.2951,11.2406,11.2795,379400.0
2010-04-26 10:10:00,14.48,14.5,14.33,14.35,981200.0,11.2795,11.2951,11.1627,11.1783,981200.0
2010-04-26 10:20:00,14.34,14.43,14.33,14.37,691300.0,11.1705,11.2406,11.1627,11.1938,691300.0
2010-04-26 10:30:00,14.37,14.39,14.31,14.33,633100.0,11.1938,11.2094,11.1471,11.1627,633100.0
2010-04-26 10:40:00,14.33,14.39,14.33,14.37,285000.0,11.1627,11.2094,11.1627,11.1938,285000.0
2010-04-26 10:50:00,14.37,14.46,14.36,14.42,734600.0,11.1938,11.264,11.1861,11.2328,734600.0
2010-04-26 11:00:00,14.41,14.42,14.39,14.39,276000.0,11.225,11.2328,11.2094,11.2094,276000.0
2010-04-26 11:10:00,14.39,14.4,14.37,14.39,492600.0,11.2094,11.2172,11.1938,11.2094,492600.0
2010-04-26 11:20:00,14.38,14.4,14.36,14.36,315400.0,11.2016,11.2172,11.1861,11.1861,315400.0
2010-04-26 11:30:00,14.36,14.4,14.36,14.38,328000.0,11.1861,11.2172,11.1861,11.2016,328000.0
2010-04-26 11:40:00,14.39,14.42,14.37,14.42,224100.0,11.2094,11.2328,11.1938,11.2328,224100.0
2010-04-26 11:50:00,14.41,14.42,14.39,14.39,180200.0,11.225,11.2328,11.2094,11.2094,180200.0
2010-04-26 12:00:00,14.4,14.41,14.36,14.38,386000.0,11.2172,11.225,11.1861,11.2016,386000.0
2010-04-26 12:10:00,14.38,14.44,14.38,14.41,225300.0,11.2016,11.2484,11.2016,11.225,225300.0
2010-04-26 12:20:00,14.41,14.43,14.41,14.41,86100.0,11.225,11.2406,11.225,11.225,86100.0
2010-04-26 12:30:00,14.42,14.48,14.41,14.47,205600.0,11.2328,11.2795,11.225,11.2717,205600.0
2010-04-26 12:40:00,14.47,14.49,14.42,14.44,395000.0,11.2717,11.2873,11.2328,11.2484,395000.0
2010-04-26 12:50:00,14.45,14.47,14.43,14.46,260600.0,11.2562,11.2717,11.2406,11.264,260600.0
2010-04-26 13:00:00,14.46,14.46,14.44,14.45,192100.0,11.264,11.264,11.2484,11.2562,192100.0
2010-04-26 13:10:00,14.44,14.46,14.42,14.44,216800.0,11.2484,11.264,11.2328,11.2484,216800.0
2010-04-26 13:20:00,14.44,14.44,14.41,14.41,84900.0,11.2484,11.2484,11.225,11.225,84900.0
2010-04-26 13:30:00,14.41,14.42,14.38,14.39,244700.0,11.225,11.2328,11.2016,11.2094,244700.0
2010-04-26 13:40:00,14.4,14.4,14.37,14.39,192700.0,11.2172,11.2172,11.1938,11.2094,192700.0
2010-04-26 13:50:00,14.38,14.43,14.38,14.41,513300.0,11.2016,11.2406,11.2016,11.225,513300.0
2010-04-26 14:00:00,14.41,14.43,14.4,14.42,141300.0,11.225,11.2406,11.2172,11.2328,141300.0
2010-04-26 14:10:00,14.42,14.47,14.41,14.44,294100.0,11.2328,11.2717,11.225,11.2484,294100.0
2010-04-26 14:20:00,14.44,14.45,14.41,14.42,493300.0,11.2484,11.2562,11.225,11.2328,493300.0
2010-04-26 14:30:00,14.41,14.43,14.41,14.42,132900.0,11.225,11.2406,11.225,11.2328,132900.0
2010-04-26 14:40:00,14.41,14.43,14.4,14.42,332900.0,11.225,11.2406,11.2172,11.2328,332900.0
2010-04-26 14:50:00,14.42,14.43,14.38,14.39,282400.0,11.2328,11.2406,11.2016,11.2094,282400.0
2010-04-26 15:00:00,14.39,14.42,14.39,14.4,288500.0,11.2094,11.2328,11.2094,11.2172,288500.0
2010-04-26 15:10:00,14.39,14.4,14.3,14.31,768200.0,11.2094,11.2172,11.1393,11.1471,768200.0
2010-04-26 15:20:00,14.31,14.37,14.3,14.35,607100.0,11.1471,11.1938,11.1393,11.1783,607100.0
2010-04-26 15:30:00,14.34,14.37,14.34,14.34,410800.0,11.1705,11.1938,11.1705,11.1705,410800.0
2010-04-26 15:40:00,14.34,14.35,14.32,14.33,761300.0,11.1705,11.1783,11.1549,11.1627,761300.0
2010-04-26 15:50:00,14.32,14.37,14.32,14.35,889600.0,11.1549,11.1938,11.1549,11.1783,889600.0
2010-04-27 09:30:00,14.31,14.35,14.21,14.23,799700.0,11.1471,11.1783,11.0692,11.0848,799700.0
2010-04-27 09:40:00,14.23,14.31,14.23,14.27,713900.0,11.0848,11.1471,11.0848,11.1159,713900.0
2010-04-27 09:50:00,14.26,14.3,14.22,14.29,748900.0,11.1082,11.1393,11.077,11.1315,748900.0
2010-04-27 10:00:00,14.29,14.33,14.25,14.3,923000.0,11.1315,11.1627,11.1004,11.1393,923000.0
2010-04-27 10:10:00,14.3,14.33,14.27,14.32,330000.0,11.1393,11.1627,11.1159,11.1549,330000.0
2010-04-27 10:20:00,14.32,14.36,14.27,14.3,927600.0,11.1549,11.1861,11.1159,11.1393,927600.0
2010-04-27 10:30:00,14.29,14.38,14.29,14.37,653500.0,11.1315,11.2016,11.1315,11.1938,653500.0
2010-04-27 10:40:00,14.37,14.39,14.34,14.35,657000.0,11.1938,11.2094,11.1705,11.1783,657000.0
2010-04-27 10:50:00,14.35,14.35,14.28,14.34,888400.0,11.1783,11.1783,11.1237,11.1705,888400.0
2010-04-27 11:00:00,14.33,14.35,14.28,14.29,447600.0,11.1627,11.1783,11.1237,11.1315,447600.0
2010-04-27 11:10:00,14.28,14.29,14.22,14.25,810700.0,11.1237,11.1315,11.077,11.1004,810700.0
2010-04-27 11:20:00,14.25,14.25,14.1,14.15,982300.0,11.1004,11.1004,10.9835,11.0225,982300.0
2010-04-27 11:30:00,14.14,14.14,14.06,14.06,917400.0,11.0147,11.0147,10.9524,10.9524,917400.0
2010-04-27 11:40:00,14.07,14.11,14.04,14.07,715500.0,10.9602,10.9913,10.9368,10.9602,715500.0
2010-04-27 11:50:00,14.06,14.09,14.03,14.05,871500.0,10.9524,10.9757,10.929,10.9446,871500.0
2010-04-27 12:00:00,14.06,14.1,14.06,14.06,572700.0,10.9524,10.9835,10.9524,10.9524,572700.0
2010-04-27 12:10:00,14.06,14.08,13.99,14.0,1010400.0,10.9524,10.9679,10.8978,10.9056,1010400.0
2010-04-27 12:20:00,13.99,14.02,13.98,14.02,1118800.0,10.8978,10.9212,10.89,10.9212,1118800.0
2010-04-27 12:30:00,14.01,14.03,13.99,14.01,401900.0,10.9134,10.929,10.8978,10.9134,401900.0
2010-04-27 12:40:00,14.01,14.05,14.0,14.02,1268000.0,10.9134,10.9446,10.9056,10.9212,1268000.0
2010-04-27 12:50:00,14.02,14.05,14.01,14.05,736200.0,10.9212,10.9446,10.9134,10.9446,736200.0
2010-04-27 13:00:00,14.05,14.11,14.04,14.09,790200.0,10.9446,10.9913,10.9368,10.9757,790200.0
2010-04-27 13:10:00,14.1,14.16,14.08,14.16,354400.0,10.9835,11.0303,10.9679,11.0303,354400.0
2010-04-27 13:20:00,14.16,14.17,14.12,14.16,671600.0,11.0303,11.0381,10.9991,11.0303,671600.0
2010-04-27 13:30:00,14.16,14.17,14.11,14.12,372100.0,11.0303,11.0381,10.9913,10.9991,372100.0
2010-04-27 13:40:00,14.11,14.15,14.1,14.14,317600.0,10.9913,11.0225,10.9835,11.0147,317600.0
2010-04-27 13:50:00,14.14,14.16,14.11,14.13,381200.0,11.0147,11.0303,10.9913,11.0069,381200.0
2010-04-27 14:00:00,14.12,14.13,14.09,14.1,413100.0,10.9991,11.0069,10.9757,10.9835,413100.0
2010-04-27 14:10:00,14.11,14.12,14.09,14.1,306000.0,10.9913,10.9991,10.9757,10.9835,306000.0
2010-04-27 14:20:00,14.1,14.11,14.07,14.09,413100.0,10.9835,10.9913,10.9602,10.9757,413100.0
2010-04-27 14:30:00,14.08,14.1,14.05,14.07,224200.0,10.9679,10.9835,10.9446,10.9602,224200.0
2010-04-27 14:40:00,14.06,14.08,14.05,14.05,331600.0,10.9524,10.9679,10.9446,10.9446,331600.0
2010-04-27 14:50:00,14.06,14.07,14.02,14.04,652900.0,10.9524,10.9602,10.9212,10.9368,652900.0
2010-04-27 15:00:00,14.04,14.1,14.02,14.1,859000.0,10.9368,10.9835,10.9212,10.9835,859000.0
2010-04-27 15:10:00,14.1,14.1,14.03,14.09,524000.0,10.9835,10.9835,10.929,10.9757,524000.0
2010-04-27 15:20:00,14.08,14.09,14.01,14.03,391700.0,10.9679,10.9757,10.9134,10.929,391700.0
2010-04-27 15:30:00,14.02,14.05,14.01,14.03,1012100.0,10.9212,10.9446,10.9134,10.929,1012100.0
2010-04-27 15:40:00,14.03,14.03,13.92,13.94,1857100.0,10.929,10.929,10.8433,10.8589,1857100.0
2010-04-27 15:50:00,13.95,13.96,13.9,13.93,2465300.0,10.8667,10.8745,10.8277,10.8511,2465300.0
2010-04-28 09:30:00,14.0,14.16,13.99,14.1,1127500.0,10.9056,11.0303,10.8978,10.9835,1127500.0
2010-04-28 09:40:00,14.11,14.15,14.05,14.15,703700.0,10.9913,11.0225,10.9446,11.0225,703700.0
2010-04-28 09:50:00,14.15,14.16,14.0,14.06,1079600.0,11.0225,11.0303,10.9056,10.9524,1079600.0
2010-04-28 10:00:00,14.05,14.06,13.94,13.96,1195400.0,10.9446,10.9524,10.8589,10.8745,1195400.0
2010-04-28 10:10:00,13.96,14.02,13.93,14.0,888200.0,10.8745,10.9212,10.8511,10.9056,888200.0
2010-04-28 10:20:00,14.0,14.02,13.94,13.98,1467200.0,10.9056,10.9212,10.8589,10.89,1467200.0
2010-04-28 10:30:00,13.98,14.01,13.87,13.9,1102800.0,10.89,10.9134,10.8044,10.8277,1102800.0
2010-04-28 10:40:00,13.89,13.94,13.88,13.9,459800.0,10.8199,10.8589,10.8121,10.8277,459800.0
2010-04-28 10:50:00,13.89,13.92,13.87,13.91,668600.0,10.8199,10.8433,10.8044,10.8355,668600.0
2010-04-28 11:00:00,13.91,14.01,13.91,13.99,671100.0,10.8355,10.9134,10.8355,10.8978,671100.0
2010-04-28 11:10:00,13.99,14.0,13.95,14.0,377700.0,10.8978,10.9056,10.8667,10.9056,377700.0
2010-04-28 11:20:00,14.0,14.01,13.9,13.95,894400.0,10.9056,10.9134,10.8277,10.8667,894400.0
2010-04-28 11:30:00,13.94,13.96,13.85,13.91,859600.0,10.8589,10.8745,10.7888,10.8355,859600.0
2010-04-28 11:40:00,13.91,14.01,13.91,13.95,729500.0,10.8355,10.9134,10.8355,10.8667,729500.0
2010-04-28 11:50:00,13.94,13.94,13.89,13.93,418300.0,10.8589,10.8589,10.8199,10.8511,418300.0
2010-04-28 12:00:00,13.93,13.94,13.85,13.88,577700.0,10.8511,10.8589,10.7888,10.8121,577700.0
2010-04-28 12:10:00,13.87,13.93,13.86,13.92,473300.0,10.8044,10.8511,10.7966,10.8433,473300.0
2010-04-28 12:20:00,13.92,14.01,13.91,13.99,529300.0,10.8433,10.9134,10.8355,10.8978,529300.0
2010-04-28 12:30:00,13.98,13.98,13.95,13.97,313000.0,10.89,10.89,10.8667,10.8823,313000.0
2010-04-28 12:40:00,13.98,13.99,13.96,13.96,164600.0,10.89,10.8978,10.8745,10.8745,164600.0
2010-04-28 12:50:00,13.97,14.01,13.96,13.98,154400.0,10.8823,10.9134,10.8745,10.89,154400.0
2010-04-28 13:00:00,13.98,14.0,13.98,13.99,190200.0,10.89,10.9056,10.89,10.8978,190200.0
2010-04-28 13:10:00,13.99,14.03,13.99,14.02,236200.0,10.8978,10.929,10.8978,10.9212,236200.0
2010-04-28 13:20:00,14.02,14.03,13.97,13.97,252700.0,10.9212,10.929,10.8823,10.8823,252700.0
2010-04-28 13:30:00,13.97,14.02,13.97,14.01,198100.0,10.8823,10.9212,10.8823,10.9134,198100.0
2010-04-28 13:40:00,14.02,14.02,13.99,14.01,261300.0,10.9212,10.9212,10.8978,10.9134,261300.0
2010-04-28 13:50:00,14.02,14.02,14.01,14.01,91000.0,10.9212,10.9212,10.9134,10.9134,91000.0
2010-04-28 14:00:00,14.02,14.04,14.01,14.04,196300.0,10.9212,10.9368,10.9134,10.9368,196300.0
2010-04-28 14:10:00,14.03,14.08,14.01,14.01,542200.0,10.929,10.9679,10.9134,10.9134,542200.0
2010-04-28 14:20:00,14.02,14.13,14.0,14.06,570800.0,10.9212,11.0069,10.9056,10.9524,570800.0
2010-04-28 14:30:00,14.06,14.09,14.01,14.07,608100.0,10.9524,10.9757,10.9134,10.9602,608100.0
2010-04-28 14:40:00,14.07,14.09,14.04,14.04,504000.0,10.9602,10.9757,10.9368,10.9368,504000.0
2010-04-28 14:50:00,14.04,14.12,14.04,14.09,566800.0,10.9368,10.9991,10.9368,10.9757,566800.0
2010-04-28 15:00:00,14.09,14.12,14.09,14.1,576200.0,10.9757,10.9991,10.9757,10.9835,576200.0
2010-04-28 15:10:00,14.1,14.12,14.08,14.11,434800.0,10.9835,10.9991,10.9679,10.9913,434800.0
2010-04-28 15:20:00,14.12,14.12,14.09,14.1,531800.0,10.9991,10.9991,10.9757,10.9835,531800.0
2010-04-28 15:30:00,14.11,14.13,14.06,14.06,485200.0,10.9913,11.0069,10.9524,10.9524,485200.0
2010-04-28 15:40:00,14.05,14.06,13.99,14.01,730200.0,10.9446,10.9524,10.8978,10.9134,730200.0
2010-04-28 15:50:00,14.01,14.07,14.0,14.06,1320700.0,10.9134,10.9602,10.9056,10.9524,1320700.0
2010-04-29 09:30:00,14.15,14.18,14.09,14.17,758300.0,11.0225,11.0458,10.9757,11.0381,758300.0
2010-04-29 09:40:00,14.18,14.18,14.13,14.15,626800.0,11.0458,11.0458,11.0069,11.0225,626800.0
2010-04-29 09:50:00,14.14,14.18,14.09,14.1,755400.0,11.0147,11.0458,10.9757,10.9835,755400.0
2010-04-29 10:00:00,14.09,14.11,14.04,14.07,728400.0,10.9757,10.9913,10.9368,10.9602,728400.0
2010-04-29 10:10:00,14.07,14.09,14.01,14.07,971700.0,10.9602,10.9757,10.9134,10.9602,971700.0
2010-04-29 10:20:00,14.07,14.16,14.07,14.14,764600.0,10.9602,11.0303,10.9602,11.0147,764600.0
2010-04-29 10:30:00,14.13,14.17,14.11,14.16,479300.0,11.0069,11.0381,10.9913,11.0303,479300.0
2010-04-29 10:40:00,14.16,14.2,14.15,14.17,613700.0,11.0303,11.0614,11.0225,11.0381,613700.0
2010-04-29 10:50:00,14.18,14.23,14.17,14.2,527400.0,11.0458,11.0848,11.0381,11.0614,527400.0
2010-04-29 11:00:00,14.2,14.21,14.13,14.14,1022900.0,11.0614,11.0692,11.0069,11.0147,1022900.0
2010-04-29 11:10:00,14.14,14.16,14.08,14.09,745800.0,11.0147,11.0303,10.9679,10.9757,745800.0
2010-04-29 11:20:00,14.09,14.13,14.08,14.09,587100.0,10.9757,11.0069,10.9679,10.9757,587100.0
2010-04-29 11:30:00,14.09,14.14,14.06,14.12,451400.0,10.9757,11.0147,10.9524,10.9991,451400.0
2010-04-29 11:40:00,14.12,14.16,14.09,14.15,725500.0,10.9991,11.0303,10.9757,11.0225,725500.0
2010-04-29 11:50:00,14.14,14.16,14.12,14.16,403900.0,11.0147,11.0303,10.9991,11.0303,403900.0
2010-04-29 12:00:00,14.16,14.18,14.12,14.13,641100.0,11.0303,11.0458,10.9991,11.0069,641100.0
2010-04-29 12:10:00,14.14,14.17,14.12,14.14,441800.0,11.0147,11.0381,10.9991,11.0147,441800.0
2010-04-29 12:20:00,14.15,14.17,14.13,14.16,514500.0,11.0225,11.0381,11.0069,11.0303,514500.0
2010-04-29 12:30:00,14.17,14.18,14.15,14.17,316700.0,11.0381,11.0458,11.0225,11.0381,316700.0
2010-04-29 12:40:00,14.17,14.2,14.17,14.2,379300.0,11.0381,11.0614,11.0381,11.0614,379300.0
2010-04-29 12:50:00,14.2,14.2,14.19,14.19,265500.0,11.0614,11.0614,11.0536,11.0536,265500.0
2010-04-29 13:00:00,14.2,14.21,14.19,14.2,125800.0,11.0614,11.0692,11.0536,11.0614,125800.0
2010-04-29 13:10:00,14.21,14.21,14.14,14.16,458600.0,11.0692,11.0692,11.0147,11.0303,458600.0
2010-04-29 13:20:00,14.16,14.19,14.15,14.15,318900.0,11.0303,11.0536,11.0225,11.0225,318900.0
2010-04-29 13:30:00,14.15,14.17,14.13,14.17,249700.0,11.0225,11.0381,11.0069,11.0381,249700.0
2010-04-29 13:40:00,14.17,14.19,14.16,14.18,93900.0,11.0381,11.0536,11.0303,11.0458,93900.0
2010-04-29 13:50:00,14.18,14.2,14.15,14.2,238500.0,11.0458,11.0614,11.0225,11.0614,238500.0
2010-04-29 14:00:00,14.2,14.2,14.16,14.18,211100.0,11.0614,11.0614,11.0303,11.0458,211100.0
2010-04-29 14:10:00,14.18,14.2,14.16,14.2,207500.0,11.0458,11.0614,11.0303,11.0614,207500.0
2010-04-29 14:20:00,14.19,14.2,14.16,14.17,251200.0,11.0536,11.0614,11.0303,11.0381,251200.0
2010-04-29 14:30:00,14.16,14.22,14.16,14.18,369400.0,11.0303,11.077,11.0303,11.0458,369400.0
2010-04-29 14:40:00,14.18,14.21,14.17,14.21,137000.0,11.0458,11.0692,11.0381,11.0692,137000.0
2010-04-29 14:50:00,14.21,14.21,14.17,14.19,540700.0,11.0692,11.0692,11.0381,11.0536,540700.0
2010-04-29 15:00:00,14.18,14.19,14.17,14.19,291000.0,11.0458,11.0536,11.0381,11.0536,291000.0
2010-04-29 15:10:00,14.19,14.2,14.18,14.19,293500.0,11.0536,11.0614,11.0458,11.0536,293500.0
2010-04-29 15:20:00,14.19,14.24,14.17,14.24,499900.0,11.0536,11.0926,11.0381,11.0926,499900.0
2010-04-29 15:30:00,14.23,14.25,14.22,14.24,588300.0,11.0848,11.1004,11.077,11.0926,588300.0
2010-04-29 15:40:00,14.24,14.28,14.23,14.27,735400.0,11.0926,11.1237,11.0848,11.1159,735400.0
2010-04-29 15:50:00,14.27,14.28,14.23,14.24,1561500.0,11.1159,11.1237,11.0848,11.0926,1561500.0
2010-04-30 09:30:00,14.31,14.31,13.96,13.97,1025200.0,11.1471,11.1471,10.8745,10.8823,1025200.0
2010-04-30 09:40:00,13.98,14.14,13.96,14.09,760900.0,10.89,11.0147,10.8745,10.9757,760900.0
2010-04-30 09:50:00,14.09,14.1,13.99,13.99,638300.0,10.9757,10.9835,10.8978,10.8978,638300.0
2010-04-30 10:00:00,13.99,14.01,13.87,13.94,1303600.0,10.8978,10.9134,10.8044,10.8589,1303600.0
2010-04-30 10:10:00,13.94,13.99,13.9,13.97,797500.0,10.8589,10.8978,10.8277,10.8823,797500.0
2010-04-30 10:20:00,13.97,14.03,13.95,14.02,627200.0,10.8823,10.929,10.8667,10.9212,627200.0
2010-04-30 10:30:00,14.01,14.02,13.98,13.98,403100.0,10.9134,10.9212,10.89,10.89,403100.0
2010-04-30 10:40:00,13.98,14.09,13.98,14.06,501000.0,10.89,10.9757,10.89,10.9524,501000.0
2010-04-30 10:50:00,14.06,14.07,13.99,14.0,340700.0,10.9524,10.9602,10.8978,10.9056,340700.0
2010-04-30 11:00:00,14.01,14.04,13.99,14.0,447000.0,10.9134,10.9368,10.8978,10.9056,447000.0
2010-04-30 11:10:00,13.99,14.04,13.99,14.01,389700.0,10.8978,10.9368,10.8978,10.9134,389700.0
2010-04-30 11:20:00,14.02,14.02,13.98,13.98,364200.0,10.9212,10.9212,10.89,10.89,364200.0
2010-04-30 11:30:00,13.98,14.02,13.97,13.98,311900.0,10.89,10.9212,10.8823,10.89,311900.0
2010-04-30 11:40:00,13.99,14.06,13.98,14.05,240000.0,10.8978,10.9524,10.89,10.9446,240000.0
2010-04-30 11:50:00,14.06,14.06,14.02,14.04,203000.0,10.9524,10.9524,10.9212,10.9368,203000.0
2010-04-30 12:00:00,14.04,14.04,13.98,13.98,318600.0,10.9368,10.9368,10.89,10.89,318600.0
2010-04-30 12:10:00,13.98,13.99,13.9,13.9,623700.0,10.89,10.8978,10.8277,10.8277,623700.0
2010-04-30 12:20:00,13.9,13.9,13.83,13.84,1005000.0,10.8277,10.8277,10.7732,10.781,1005000.0
2010-04-30 12:30:00,13.84,13.9,13.83,13.88,432100.0,10.781,10.8277,10.7732,10.8121,432100.0
2010-04-30 12:40:00,13.88,13.92,13.88,13.9,202200.0,10.8121,10.8433,10.8121,10.8277,202200.0
2010-04-30 12:50:00,13.9,13.91,13.84,13.84,427700.0,10.8277,10.8355,10.781,10.781,427700.0
2010-04-30 13:00:00,13.84,13.87,13.82,13.84,445900.0,10.781,10.8044,10.7654,10.781,445900.0
2010-04-30 13:10:00,13.85,13.87,13.81,13.87,410300.0,10.7888,10.8044,10.7576,10.8044,410300.0
2010-04-30 13:20:00,13.87,13.92,13.85,13.92,371200.0,10.8044,10.8433,10.7888,10.8433,371200.0
2010-04-30 13:30:00,13.92,13.93,13.89,13.91,372700.0,10.8433,10.8511,10.8199,10.8355,372700.0
2010-04-30 13:40:00,13.9,13.96,13.9,13.92,185500.0,10.8277,10.8745,10.8277,10.8433,185500.0
2010-04-30 13:50:00,13.92,13.93,13.88,13.88,159900.0,10.8433,10.8511,10.8121,10.8121,159900.0
2010-04-30 14:00:00,13.88,13.89,13.85,13.88,237900.0,10.8121,10.8199,10.7888,10.8121,237900.0
2010-04-30 14:10:00,13.88,13.89,13.85,13.86,450100.0,10.8121,10.8199,10.7888,10.7966,450100.0
2010-04-30 14:20:00,13.86,13.86,13.82,13.82,443300.0,10.7966,10.7966,10.7654,10.7654,443300.0
2010-04-30 14:30:00,13.82,13.85,13.8,13.81,423000.0,10.7654,10.7888,10.7498,10.7576,423000.0
2010-04-30 14:40:00,13.81,13.84,13.79,13.82,765000.0,10.7576,10.781,10.742,10.7654,765000.0
2010-04-30 14:50:00,13.83,13.84,13.79,13.8,860300.0,10.7732,10.781,10.742,10.7498,860300.0
2010-04-30 15:00:00,13.79,13.82,13.78,13.8,821600.0,10.742,10.7654,10.7343,10.7498,821600.0
2010-04-30 15:10:00,13.81,13.85,13.79,13.85,1750200.0,10.7576,10.7888,10.742,10.7888,1750200.0
2010-04-30 15:20:00,13.85,13.85,13.78,13.8,1061700.0,10.7888,10.7888,10.7343,10.7498,1061700.0
2010-04-30 15:30:00,13.8,13.82,13.77,13.8,817400.0,10.7498,10.7654,10.7265,10.7498,817400.0
2010-04-30 15:40:00,13.8,13.8,13.76,13.78,909100.0,10.7498,10.7498,10.7187,10.7343,909100.0
2010-04-30 15:50:00,13.79,13.8,13.77,13.78,2290000.0,10.742,10.7498,10.7265,10.7343,2290000.0
2010-05-03 09:30:00,13.84,14.0,13.82,13.91,1216800.0,10.781,10.9056,10.7654,10.8355,1216800.0
2010-05-03 09:40:00,13.91,13.93,13.79,13.79,939600.0,10.8355,10.8511,10.742,10.742,939600.0
2010-05-03 09:50:00,13.79,13.89,13.79,13.85,637100.0,10.742,10.8199,10.742,10.7888,637100.0
2010-05-03 10:00:00,13.85,13.86,13.77,13.79,749200.0,10.7888,10.7966,10.7265,10.742,749200.0
2010-05-03 10:10:00,13.8,13.87,13.8,13.82,569600.0,10.7498,10.8044,10.7498,10.7654,569600.0
2010-05-03 10:20:00,13.82,13.84,13.8,13.84,393100.0,10.7654,10.781,10.7498,10.781,393100.0
2010-05-03 10:30:00,13.83,13.87,13.81,13.85,916600.0,10.7732,10.8044,10.7576,10.7888,916600.0
2010-05-03 10:40:00,13.85,13.87,13.81,13.83,386400.0,10.7888,10.8044,10.7576,10.7732,386400.0
2010-05-03 10:50:00,13.83,13.84,13.77,13.81,489600.0,10.7732,10.781,10.7265,10.7576,489600.0
2010-05-03 11:00:00,13.81,13.84,13.8,13.82,548600.0,10.7576,10.781,10.7498,10.7654,548600.0
2010-05-03 11:10:00,13.82,13.87,13.81,13.86,426600.0,10.7654,10.8044,10.7576,10.7966,426600.0
2010-05-03 11:20:00,13.87,13.88,13.84,13.86,469400.0,10.8044,10.8121,10.781,10.7966,469400.0
2010-05-03 11:30:00,13.87,13.91,13.86,13.89,445300.0,10.8044,10.8355,10.7966,10.8199,445300.0
2010-05-03 11:40:00,13.88,13.94,13.87,13.93,614500.0,10.8121,10.8589,10.8044,10.8511,614500.0
2010-05-03 11:50:00,13.93,13.99,13.91,13.97,556400.0,10.8511,10.8978,10.8355,10.8823,556400.0
2010-05-03 12:00:00,13.97,13.98,13.93,13.95,349300.0,10.8823,10.89,10.8511,10.8667,349300.0
2010-05-03 12:10:00,13.95,14.02,13.94,14.02,468100.0,10.8667,10.9212,10.8589,10.9212,468100.0
2010-05-03 12:20:00,14.03,14.09,14.02,14.07,443400.0,10.929,10.9757,10.9212,10.9602,443400.0
2010-05-03 12:30:00,14.08,14.1,14.06,14.09,504400.0,10.9679,10.9835,10.9524,10.9757,504400.0
2010-05-03 12:40:00,14.09,14.1,14.06,14.07,279000.0,10.9757,10.9835,10.9524,10.9602,279000.0
2010-05-03 12:50:00,14.07,14.1,14.06,14.1,163000.0,10.9602,10.9835,10.9524,10.9835,163000.0
2010-05-03 13:00:00,14.1,14.1,14.05,14.06,204800.0,10.9835,10.9835,10.9446,10.9524,204800.0
2010-05-03 13:10:00,14.05,14.06,14.03,14.04,285000.0,10.9446,10.9524,10.929,10.9368,285000.0
2010-05-03 13:20:00,14.03,14.04,14.01,14.01,302000.0,10.929,10.9368,10.9134,10.9134,302000.0
2010-05-03 13:30:00,14.01,14.07,14.0,14.06,215300.0,10.9134,10.9602,10.9056,10.9524,215300.0
2010-05-03 13:40:00,14.07,14.09,14.04,14.05,227600.0,10.9602,10.9757,10.9368,10.9446,227600.0
2010-05-03 13:50:00,14.04,14.06,14.04,14.05,95500.0,10.9368,10.9524,10.9368,10.9446,95500.0
2010-05-03 14:00:00,14.05,14.06,14.03,14.03,95900.0,10.9446,10.9524,10.929,10.929,95900.0
2010-05-03 14:10:00,14.03,14.05,14.03,14.05,151800.0,10.929,10.9446,10.929,10.9446,151800.0
2010-05-03 14:20:00,14.05,14.06,14.02,14.06,209400.0,10.9446,10.9524,10.9212,10.9524,209400.0
2010-05-03 14:30:00,14.06,14.06,14.01,14.01,229300.0,10.9524,10.9524,10.9134,10.9134,229300.0
2010-05-03 14:40:00,14.02,14.05,14.01,14.04,196500.0,10.9212,10.9446,10.9134,10.9368,196500.0
2010-05-03 14:50:00,14.05,14.07,14.04,14.05,171200.0,10.9446,10.9602,10.9368,10.9446,171200.0
2010-05-03 15:00:00,14.05,14.06,14.02,14.04,241500.0,10.9446,10.9524,10.9212,10.9368,241500.0
2010-05-03 15:10:00,14.04,14.06,14.01,14.03,248400.0,10.9368,10.9524,10.9134,10.929,248400.0
2010-05-03 15:20:00,14.03,14.05,14.0,14.0,325900.0,10.929,10.9446,10.9056,10.9056,325900.0
2010-05-03 15:30:00,14.01,14.03,13.99,14.01,410900.0,10.9134,10.929,10.8978,10.9134,410900.0
2010-05-03 15:40:00,14.02,14.03,13.99,14.0,377500.0,10.9212,10.929,10.8978,10.9056,377500.0
2010-05-03 15:50:00,14.01,14.02,13.96,13.98,1019900.0,10.9134,10.9212,10.8745,10.89,1019900.0
2010-05-04 09:30:00,13.82,13.82,13.52,13.57,1052600.0,10.7654,10.7654,10.5317,10.5707,1052600.0
2010-05-04 09:40:00,13.57,13.58,13.49,13.53,934800.0,10.5707,10.5785,10.5083,10.5395,934800.0
2010-05-04 09:50:00,13.53,13.55,13.47,13.51,922000.0,10.5395,10.5551,10.4928,10.5239,922000.0
2010-05-04 10:00:00,13.52,13.52,13.42,13.44,1480700.0,10.5317,10.5317,10.4538,10.4694,1480700.0
2010-05-04 10:10:00,13.44,13.46,13.41,13.45,981600.0,10.4694,10.485,10.446,10.4772,981600.0
2010-05-04 10:20:00,13.45,13.56,13.44,13.48,864300.0,10.4772,10.5629,10.4694,10.5006,864300.0
2010-05-04 10:30:00,13.48,13.48,13.4,13.4,1396000.0,10.5006,10.5006,10.4382,10.4382,1396000.0
2010-05-04 10:40:00,13.41,13.41,13.37,13.39,727200.0,10.446,10.446,10.4149,10.4305,727200.0
2010-05-04 10:50:00,13.39,13.46,13.37,13.41,1114500.0,10.4305,10.485,10.4149,10.446,1114500.0
2010-05-04 11:00:00,13.41,13.42,13.34,13.35,1041700.0,10.446,10.4538,10.3915,10.3993,1041700.0
2010-05-04 11:10:00,13.35,13.37,13.3,13.31,1924200.0,10.3993,10.4149,10.3603,10.3681,1924200.0
2010-05-04 11:20:00,13.31,13.33,13.25,13.27,1672900.0,10.3681,10.3837,10.3214,10.337,1672900.0
2010-05-04 11:30:00,13.26,13.35,13.26,13.34,854500.0,10.3292,10.3993,10.3292,10.3915,854500.0
2010-05-04 11:40:00,13.35,13.37,13.33,13.35,630000.0,10.3993,10.4149,10.3837,10.3993,630000.0
2010-05-04 11:50:00,13.34,13.35,13.31,13.32,884500.0,10.3915,10.3993,10.3681,10.3759,884500.0
2010-05-04 12:00:00,13.32,13.32,13.26,13.28,717100.0,10.3759,10.3759,10.3292,10.3448,717100.0
2010-05-04 12:10:00,13.27,13.29,13.25,13.26,651000.0,10.337,10.3526,10.3214,10.3292,651000.0
2010-05-04 12:20:00,13.27,13.28,13.18,13.2,1459800.0,10.337,10.3448,10.2669,10.2824,1459800.0
2010-05-04 12:30:00,13.2,13.24,13.18,13.24,862400.0,10.2824,10.3136,10.2669,10.3136,862400.0
2010-05-04 12:40:00,13.24,13.26,13.21,13.25,831600.0,10.3136,10.3292,10.2902,10.3214,831600.0
2010-05-04 12:50:00,13.26,13.29,13.22,13.26,517100.0,10.3292,10.3526,10.298,10.3292,517100.0
2010-05-04 13:00:00,13.25,13.27,13.24,13.26,408300.0,10.3214,10.337,10.3136,10.3292,408300.0
2010-05-04 13:10:00,13.25,13.28,13.23,13.25,709000.0,10.3214,10.3448,10.3058,10.3214,709000.0
2010-05-04 13:20:00,13.26,13.28,13.23,13.24,311900.0,10.3292,10.3448,10.3058,10.3136,311900.0
2010-05-04 13:30:00,13.24,13.31,13.24,13.29,669600.0,10.3136,10.3681,10.3136,10.3526,669600.0
2010-05-04 13:40:00,13.3,13.35,13.29,13.35,821000.0,10.3603,10.3993,10.3526,10.3993,821000.0
2010-05-04 13:50:00,13.35,13.35,13.31,13.34,447200.0,10.3993,10.3993,10.3681,10.3915,447200.0
2010-05-04 14:00:00,13.34,13.34,13.3,13.33,861900.0,10.3915,10.3915,10.3603,10.3837,861900.0
2010-05-04 14:10:00,13.33,13.34,13.3,13.3,299300.0,10.3837,10.3915,10.3603,10.3603,299300.0
2010-05-04 14:20:00,13.3,13.32,13.28,13.29,557100.0,10.3603,10.3759,10.3448,10.3526,557100.0
2010-05-04 14:30:00,13.29,13.34,13.28,13.28,910600.0,10.3526,10.3915,10.3448,10.3448,910600.0
2010-05-04 14:40:00,13.28,13.31,13.26,13.27,518000.0,10.3448,10.3681,10.3292,10.337,518000.0
2010-05-04 14:50:00,13.28,13.31,13.27,13.29,858200.0,10.3448,10.3681,10.337,10.3526,858200.0
2010-05-04 15:00:00,13.29,13.33,13.26,13.32,750400.0,10.3526,10.3837,10.3292,10.3759,750400.0
2010-05-04 15:10:00,13.31,13.39,13.3,13.39,755300.0,10.3681,10.4305,10.3603,10.4305,755300.0
2010-05-04 15:20:00,13.39,13.4,13.35,13.38,664900.0,10.4305,10.4382,10.3993,10.4227,664900.0
2010-05-04 15:30:00,13.37,13.4,13.35,13.36,714200.0,10.4149,10.4382,10.3993,10.4071,714200.0
2010-05-04 15:40:00,13.35,13.36,13.3,13.34,1216500.0,10.3993,10.4071,10.3603,10.3915,1216500.0
2010-05-04 15:50:00,13.34,13.42,13.34,13.38,2081400.0,10.3915,10.4538,10.3915,10.4227,2081400.0
2010-05-05 09:30:00,13.27,13.29,13.14,13.15,1479100.0,10.337,10.3526,10.2357,10.2435,1479100.0
2010-05-05 09:40:00,13.15,13.48,13.13,13.45,985500.0,10.2435,10.5006,10.2279,10.4772,985500.0
2010-05-05 09:50:00,13.45,13.46,13.27,13.39,1034900.0,10.4772,10.485,10.337,10.4305,1034900.0
2010-05-05 10:00:00,13.38,13.46,13.22,13.31,1868700.0,10.4227,10.485,10.298,10.3681,1868700.0
2010-05-05 10:10:00,13.31,13.33,13.2,13.25,1004300.0,10.3681,10.3837,10.2824,10.3214,1004300.0
2010-05-05 10:20:00,13.26,13.27,13.2,13.22,691700.0,10.3292,10.337,10.2824,10.298,691700.0
2010-05-05 10:30:00,13.22,13.33,13.22,13.22,892900.0,10.298,10.3837,10.298,10.298,892900.0
2010-05-05 10:40:00,13.23,13.29,13.21,13.29,1683200.0,10.3058,10.3526,10.2902,10.3526,1683200.0
2010-05-05 10:50:00,13.29,13.38,13.27,13.35,692900.0,10.3526,10.4227,10.337,10.3993,692900.0
2010-05-05 11:00:00,13.36,13.36,13.25,13.3,686500.0,10.4071,10.4071,10.3214,10.3603,686500.0
2010-05-05 11:10:00,13.3,13.36,13.29,13.34,377800.0,10.3603,10.4071,10.3526,10.3915,377800.0
2010-05-05 11:20:00,13.34,13.4,13.31,13.32,504500.0,10.3915,10.4382,10.3681,10.3759,504500.0
2010-05-05 11:30:00,13.33,13.4,13.32,13.38,300100.0,10.3837,10.4382,10.3759,10.4227,300100.0
2010-05-05 11:40:00,13.39,13.43,13.37,13.42,285700.0,10.4305,10.4616,10.4149,10.4538,285700.0
2010-05-05 11:50:00,13.41,13.43,13.37,13.39,360300.0,10.446,10.4616,10.4149,10.4305,360300.0
2010-05-05 12:00:00,13.39,13.4,13.32,13.33,258600.0,10.4305,10.4382,10.3759,10.3837,258600.0
2010-05-05 12:10:00,13.33,13.33,13.24,13.26,435400.0,10.3837,10.3837,10.3136,10.3292,435400.0
2010-05-05 12:20:00,13.26,13.26,13.19,13.19,659000.0,10.3292,10.3292,10.2747,10.2747,659000.0
2010-05-05 12:30:00,13.19,13.23,13.19,13.21,394700.0,10.2747,10.3058,10.2747,10.2902,394700.0
2010-05-05 12:40:00,13.22,13.23,13.17,13.23,313800.0,10.298,10.3058,10.2591,10.3058,313800.0
2010-05-05 12:50:00,13.23,13.26,13.22,13.23,240900.0,10.3058,10.3292,10.298,10.3058,240900.0
2010-05-05 13:00:00,13.24,13.26,13.17,13.25,361000.0,10.3136,10.3292,10.2591,10.3214,361000.0
2010-05-05 13:10:00,13.25,13.25,13.2,13.23,266700.0,10.3214,10.3214,10.2824,10.3058,266700.0
2010-05-05 13:20:00,13.23,13.29,13.22,13.22,349800.0,10.3058,10.3526,10.298,10.298,349800.0
2010-05-05 13:30:00,13.23,13.25,13.2,13.24,306700.0,10.3058,10.3214,10.2824,10.3136,306700.0
2010-05-05 13:40:00,13.23,13.26,13.21,13.26,382100.0,10.3058,10.3292,10.2902,10.3292,382100.0
2010-05-05 13:50:00,13.25,13.26,13.17,13.17,441500.0,10.3214,10.3292,10.2591,10.2591,441500.0
2010-05-05 14:00:00,13.16,13.22,13.16,13.19,618000.0,10.2513,10.298,10.2513,10.2747,618000.0
2010-05-05 14:10:00,13.19,13.21,13.14,13.19,419200.0,10.2747,10.2902,10.2357,10.2747,419200.0
2010-05-05 14:20:00,13.19,13.21,13.16,13.18,336800.0,10.2747,10.2902,10.2513,10.2669,336800.0
2010-05-05 14:30:00,13.18,13.19,13.13,13.14,578600.0,10.2669,10.2747,10.2279,10.2357,578600.0
2010-05-05 14:40:00,13.14,13.15,13.1,13.1,869600.0,10.2357,10.2435,10.2045,10.2045,869600.0
2010-05-05 14:50:00,13.1,13.18,13.08,13.15,777000.0,10.2045,10.2669,10.189,10.2435,777000.0
2010-05-05 15:00:00,13.16,13.19,13.13,13.18,453000.0,10.2513,10.2747,10.2279,10.2669,453000.0
2010-05-05 15:10:00,13.18,13.19,13.14,13.16,355800.0,10.2669,10.2747,10.2357,10.2513,355800.0
2010-05-05 15:20:00,13.15,13.23,13.15,13.18,563200.0,10.2435,10.3058,10.2435,10.2669,563200.0
2010-05-05 15:30:00,13.19,13.2,13.15,13.19,673600.0,10.2747,10.2824,10.2435,10.2747,673600.0
2010-05-05 15:40:00,13.19,13.21,13.18,13.2,617100.0,10.2747,10.2902,10.2669,10.2824,617100.0
2010-05-05 15:50:00,13.21,13.25,13.2,13.22,1567200.0,10.2902,10.3214,10.2824,10.298,1567200.0
2010-05-06 09:30:00,13.13,13.35,13.12,13.24,730700.0,10.2279,10.3993,10.2201,10.3136,730700.0
2010-05-06 09:40:00,13.25,13.34,13.21,13.25,573900.0,10.3214,10.3915,10.2902,10.3214,573900.0
2010-05-06 09:50:00,13.25,13.29,13.19,13.27,356700.0,10.3214,10.3526,10.2747,10.337,356700.0
2010-05-06 10:00:00,13.28,13.33,13.23,13.26,473700.0,10.3448,10.3837,10.3058,10.3292,473700.0
2010-05-06 10:10:00,13.27,13.36,13.24,13.32,636900.0,10.337,10.4071,10.3136,10.3759,636900.0
2010-05-06 10:20:00,13.33,13.33,13.24,13.25,1020400.0,10.3837,10.3837,10.3136,10.3214,1020400.0
2010-05-06 10:30:00,13.25,13.27,13.22,13.25,687100.0,10.3214,10.337,10.298,10.3214,687100.0
2010-05-06 10:40:00,13.25,13.29,13.2,13.2,604400.0,10.3214,10.3526,10.2824,10.2824,604400.0
2010-05-06 10:50:00,13.2,13.22,13.12,13.16,874400.0,10.2824,10.298,10.2201,10.2513,874400.0
2010-05-06 11:00:00,13.16,13.19,13.14,13.17,537900.0,10.2513,10.2747,10.2357,10.2591,537900.0
2010-05-06 11:10:00,13.17,13.17,13.07,13.08,776900.0,10.2591,10.2591,10.1812,10.189,776900.0
2010-05-06 11:20:00,13.08,13.2,13.08,13.18,601700.0,10.189,10.2824,10.189,10.2669,601700.0
2010-05-06 11:30:00,13.17,13.19,13.12,13.18,317600.0,10.2591,10.2747,10.2201,10.2669,317600.0
2010-05-06 11:40:00,13.17,13.17,13.08,13.09,448400.0,10.2591,10.2591,10.189,10.1968,448400.0
2010-05-06 11:50:00,13.09,13.19,13.06,13.19,689400.0,10.1968,10.2747,10.1734,10.2747,689400.0
2010-05-06 12:00:00,13.19,13.23,13.14,13.15,499800.0,10.2747,10.3058,10.2357,10.2435,499800.0
2010-05-06 12:10:00,13.15,13.22,13.13,13.16,1058200.0,10.2435,10.298,10.2279,10.2513,1058200.0
2010-05-06 12:20:00,13.17,13.21,13.14,13.15,459700.0,10.2591,10.2902,10.2357,10.2435,459700.0
2010-05-06 12:30:00,13.16,13.18,13.09,13.09,715300.0,10.2513,10.2669,10.1968,10.1968,715300.0
2010-05-06 12:40:00,13.1,13.11,13.05,13.06,524600.0,10.2045,10.2123,10.1656,10.1734,524600.0
2010-05-06 12:50:00,13.06,13.06,13.01,13.02,891700.0,10.1734,10.1734,10.1344,10.1422,891700.0
2010-05-06 13:00:00,13.02,13.04,13.01,13.02,1105300.0,10.1422,10.1578,10.1344,10.1422,1105300.0
2010-05-06 13:10:00,13.02,13.03,12.93,12.94,1296200.0,10.1422,10.15,10.0721,10.0799,1296200.0
2010-05-06 13:20:00,12.94,12.97,12.86,12.89,1379200.0,10.0799,10.1033,10.0176,10.041,1379200.0
2010-05-06 13:30:00,12.89,12.96,12.88,12.92,765600.0,10.041,10.0955,10.0332,10.0643,765600.0
2010-05-06 13:40:00,12.91,13.0,12.87,12.98,1060400.0,10.0565,10.1267,10.0254,10.1111,1060400.0
2010-05-06 13:50:00,12.97,12.98,12.89,12.91,797200.0,10.1033,10.1111,10.041,10.0565,797200.0
2010-05-06 14:00:00,12.92,12.95,12.81,12.84,1149500.0,10.0643,10.0877,9.9786,10.002,1149500.0
2010-05-06 14:10:00,12.85,12.85,12.71,12.72,1190600.0,10.0098,10.0098,9.9007,9.9085,1190600.0
2010-05-06 14:20:00,12.72,12.77,12.63,12.69,2081700.0,9.9085,9.9475,9.8384,9.8852,2081700.0
2010-05-06 14:30:00,12.69,12.72,12.51,12.51,1501100.0,9.8852,9.9085,9.745,9.745,1501100.0
2010-05-06 14:40:00,12.51,12.53,11.99,12.28,4172900.0,9.745,9.7605,9.3399,9.5658,4172900.0
2010-05-06 14:50:00,12.27,12.73,12.03,12.65,1427400.0,9.558,9.9163,9.371,9.854,1427400.0
2010-05-06 15:00:00,12.65,12.88,12.04,12.86,1649700.0,9.854,10.0332,9.3788,10.0176,1649700.0
2010-05-06 15:10:00,12.86,12.88,12.54,12.55,1807100.0,10.0176,10.0332,9.7683,9.7761,1807100.0
2010-05-06 15:20:00,12.55,12.63,12.41,12.62,1944300.0,9.7761,9.8384,9.6671,9.8306,1944300.0
2010-05-06 15:30:00,12.61,12.76,12.59,12.69,1291900.0,9.8229,9.9397,9.8073,9.8852,1291900.0
2010-05-06 15:40:00,12.7,12.88,12.67,12.86,1443800.0,9.893,10.0332,9.8696,10.0176,1443800.0
2010-05-06 15:50:00,12.86,12.86,12.69,12.69,1974800.0,10.0176,10.0176,9.8852,9.8852,1974800.0
2010-05-07 09:30:00,12.64,12.66,12.38,12.66,1537600.0,9.8462,9.8618,9.6437,9.8618,1537600.0
2010-05-07 09:40:00,12.66,12.73,12.59,12.62,1687300.0,9.8618,9.9163,9.8073,9.8306,1687300.0
2010-05-07 09:50:00,12.62,12.69,12.4,12.41,2017400.0,9.8306,9.8852,9.6593,9.6671,2017400.0
2010-05-07 10:00:00,12.4,12.47,12.26,12.41,2041700.0,9.6593,9.7138,9.5502,9.6671,2041700.0
2010-05-07 10:10:00,12.4,12.49,12.3,12.32,1958700.0,9.6593,9.7294,9.5814,9.5969,1958700.0
2010-05-07 10:20:00,12.31,12.32,12.03,12.19,2883900.0,9.5892,9.5969,9.371,9.4957,2883900.0
2010-05-07 10:30:00,12.18,12.41,12.12,12.37,2128800.0,9.4879,9.6671,9.4412,9.6359,2128800.0
2010-05-07 10:40:00,12.37,12.42,12.21,12.36,1317700.0,9.6359,9.6748,9.5113,9.6281,1317700.0
2010-05-07 10:50:00,12.36,12.47,12.28,12.36,766500.0,9.6281,9.7138,9.5658,9.6281,766500.0
2010-05-07 11:00:00,12.36,12.53,12.35,12.53,1243100.0,9.6281,9.7605,9.6203,9.7605,1243100.0
2010-05-07 11:10:00,12.53,12.74,12.52,12.56,1319300.0,9.7605,9.9241,9.7527,9.7839,1319300.0
2010-05-07 11:20:00,12.57,12.62,12.45,12.46,702800.0,9.7917,9.8306,9.6982,9.706,702800.0
2010-05-07 11:30:00,12.46,12.53,12.35,12.49,1167200.0,9.706,9.7605,9.6203,9.7294,1167200.0
2010-05-07 11:40:00,12.49,12.68,12.48,12.63,637700.0,9.7294,9.8774,9.7216,9.8384,637700.0
2010-05-07 11:50:00,12.64,12.65,12.54,12.61,512800.0,9.8462,9.854,9.7683,9.8229,512800.0
2010-05-07 12:00:00,12.6,12.67,12.52,12.66,337100.0,9.8151,9.8696,9.7527,9.8618,337100.0
2010-05-07 12:10:00,12.66,12.7,12.62,12.69,467200.0,9.8618,9.893,9.8306,9.8852,467200.0
2010-05-07 12:20:00,12.69,12.7,12.54,12.6,599800.0,9.8852,9.893,9.7683,9.8151,599800.0
2010-05-07 12:30:00,12.6,12.62,12.52,12.56,460200.0,9.8151,9.8306,9.7527,9.7839,460200.0
2010-05-07 12:40:00,12.56,12.63,12.54,12.58,359900.0,9.7839,9.8384,9.7683,9.7995,359900.0
2010-05-07 12:50:00,12.58,12.64,12.52,12.52,380200.0,9.7995,9.8462,9.7527,9.7527,380200.0
2010-05-07 13:00:00,12.53,12.61,12.48,12.48,377800.0,9.7605,9.8229,9.7216,9.7216,377800.0
2010-05-07 13:10:00,12.48,12.6,12.45,12.53,694600.0,9.7216,9.8151,9.6982,9.7605,694600.0
2010-05-07 13:20:00,12.54,12.55,12.49,12.5,465700.0,9.7683,9.7761,9.7294,9.7372,465700.0
2010-05-07 13:30:00,12.49,12.61,12.48,12.6,480200.0,9.7294,9.8229,9.7216,9.8151,480200.0
2010-05-07 13:40:00,12.61,12.67,12.6,12.65,368900.0,9.8229,9.8696,9.8151,9.854,368900.0
2010-05-07 13:50:00,12.66,12.66,12.56,12.57,323100.0,9.8618,9.8618,9.7839,9.7917,323100.0
2010-05-07 14:00:00,12.58,12.62,12.52,12.53,441500.0,9.7995,9.8306,9.7527,9.7605,441500.0
2010-05-07 14:10:00,12.53,12.56,12.48,12.55,331300.0,9.7605,9.7839,9.7216,9.7761,331300.0
2010-05-07 14:20:00,12.55,12.56,12.45,12.46,429600.0,9.7761,9.7839,9.6982,9.706,429600.0
2010-05-07 14:30:00,12.46,12.54,12.45,12.52,328800.0,9.706,9.7683,9.6982,9.7527,328800.0
2010-05-07 14:40:00,12.51,12.6,12.49,12.51,460200.0,9.745,9.8151,9.7294,9.745,460200.0
2010-05-07 14:50:00,12.5,12.54,12.44,12.51,632600.0,9.7372,9.7683,9.6904,9.745,632600.0
2010-05-07 15:00:00,12.5,12.53,12.4,12.41,670000.0,9.7372,9.7605,9.6593,9.6671,670000.0
2010-05-07 15:10:00,12.41,12.5,12.38,12.49,817400.0,9.6671,9.7372,9.6437,9.7294,817400.0
2010-05-07 15:20:00,12.49,12.54,12.43,12.47,833400.0,9.7294,9.7683,9.6826,9.7138,833400.0
2010-05-07 15:30:00,12.47,12.5,12.4,12.46,1257800.0,9.7138,9.7372,9.6593,9.706,1257800.0
2010-05-07 15:40:00,12.47,12.57,12.46,12.52,1516400.0,9.7138,9.7917,9.706,9.7527,1516400.0
2010-05-07 15:50:00,12.52,12.56,12.47,12.51,1912000.0,9.7527,9.7839,9.7138,9.745,1912000.0
2010-05-10 09:30:00,12.99,13.39,12.96,13.04,1524600.0,10.1189,10.4305,10.0955,10.1578,1524600.0
2010-05-10 09:40:00,13.04,13.22,12.99,13.2,1366800.0,10.1578,10.298,10.1189,10.2824,1366800.0
2010-05-10 09:50:00,13.2,13.2,13.05,13.06,1012600.0,10.2824,10.2824,10.1656,10.1734,1012600.0
2010-05-10 10:00:00,13.05,13.08,12.99,13.0,865400.0,10.1656,10.189,10.1189,10.1267,865400.0
2010-05-10 10:10:00,12.99,13.03,12.93,12.97,1038700.0,10.1189,10.15,10.0721,10.1033,1038700.0
2010-05-10 10:20:00,12.97,12.99,12.85,12.86,903400.0,10.1033,10.1189,10.0098,10.0176,903400.0
2010-05-10 10:30:00,12.86,12.99,12.86,12.98,1069900.0,10.0176,10.1189,10.0176,10.1111,1069900.0
2010-05-10 10:40:00,12.98,13.0,12.95,12.98,638800.0,10.1111,10.1267,10.0877,10.1111,638800.0
2010-05-10 10:50:00,12.99,13.02,12.96,13.0,872800.0,10.1189,10.1422,10.0955,10.1267,872800.0
2010-05-10 11:00:00,13.0,13.05,12.98,12.99,504700.0,10.1267,10.1656,10.1111,10.1189,504700.0
2010-05-10 11:10:00,12.98,13.01,12.95,13.01,602500.0,10.1111,10.1344,10.0877,10.1344,602500.0
2010-05-10 11:20:00,13.01,13.02,12.94,13.0,437900.0,10.1344,10.1422,10.0799,10.1267,437900.0
2010-05-10 11:30:00,13.0,13.02,12.96,13.0,306100.0,10.1267,10.1422,10.0955,10.1267,306100.0
2010-05-10 11:40:00,13.0,13.04,12.99,13.04,304700.0,10.1267,10.1578,10.1189,10.1578,304700.0
2010-05-10 11:50:00,13.03,13.12,13.03,13.1,411600.0,10.15,10.2201,10.15,10.2045,411600.0
2010-05-10 12:00:00,13.1,13.1,13.05,13.06,396800.0,10.2045,10.2045,10.1656,10.1734,396800.0
2010-05-10 12:10:00,13.07,13.07,12.99,13.0,468600.0,10.1812,10.1812,10.1189,10.1267,468600.0
2010-05-10 12:20:00,12.99,13.0,12.97,12.98,195500.0,10.1189,10.1267,10.1033,10.1111,195500.0
2010-05-10 12:30:00,12.98,13.0,12.95,12.96,287100.0,10.1111,10.1267,10.0877,10.0955,287100.0
2010-05-10 12:40:00,12.96,12.97,12.94,12.96,235500.0,10.0955,10.1033,10.0799,10.0955,235500.0
2010-05-10 12:50:00,12.95,12.99,12.94,12.96,188300.0,10.0877,10.1189,10.0799,10.0955,188300.0
2010-05-10 13:00:00,12.95,12.96,12.89,12.91,527300.0,10.0877,10.0955,10.041,10.0565,527300.0
2010-05-10 13:10:00,12.92,12.95,12.88,12.94,876200.0,10.0643,10.0877,10.0332,10.0799,876200.0
2010-05-10 13:20:00,12.94,12.94,12.9,12.94,566700.0,10.0799,10.0799,10.0488,10.0799,566700.0
2010-05-10 13:30:00,12.94,12.96,12.91,12.92,810300.0,10.0799,10.0955,10.0565,10.0643,810300.0
2010-05-10 13:40:00,12.91,12.97,12.91,12.97,620800.0,10.0565,10.1033,10.0565,10.1033,620800.0
2010-05-10 13:50:00,12.97,12.98,12.94,12.95,498400.0,10.1033,10.1111,10.0799,10.0877,498400.0
2010-05-10 14:00:00,12.95,12.98,12.94,12.97,512100.0,10.0877,10.1111,10.0799,10.1033,512100.0
2010-05-10 14:10:00,12.97,12.98,12.95,12.96,520100.0,10.1033,10.1111,10.0877,10.0955,520100.0
2010-05-10 14:20:00,12.97,13.01,12.95,12.99,504700.0,10.1033,10.1344,10.0877,10.1189,504700.0
2010-05-10 14:30:00,12.99,13.01,12.98,12.98,491200.0,10.1189,10.1344,10.1111,10.1111,491200.0
2010-05-10 14:40:00,12.98,13.03,12.98,13.01,362400.0,10.1111,10.15,10.1111,10.1344,362400.0
2010-05-10 14:50:00,13.02,13.06,13.01,13.05,504800.0,10.1422,10.1734,10.1344,10.1656,504800.0
2010-05-10 15:00:00,13.04,13.09,13.04,13.05,771600.0,10.1578,10.1968,10.1578,10.1656,771600.0
2010-05-10 15:10:00,13.05,13.07,13.03,13.05,537400.0,10.1656,10.1812,10.15,10.1656,537400.0
2010-05-10 15:20:00,13.05,13.08,13.04,13.07,178900.0,10.1656,10.189,10.1578,10.1812,178900.0
2010-05-10 15:30:00,13.07,13.11,13.05,13.1,1582300.0,10.1812,10.2123,10.1656,10.2045,1582300.0
2010-05-10 15:40:00,13.1,13.15,13.1,13.12,950900.0,10.2045,10.2435,10.2045,10.2201,950900.0
2010-05-10 15:50:00,13.12,13.2,13.11,13.19,1962100.0,10.2201,10.2824,10.2123,10.2747,1962100.0
2010-05-11 09:30:00,13.08,13.1,12.99,13.09,1501100.0,10.189,10.2045,10.1189,10.1968,1501100.0
2010-05-11 09:40:00,13.09,13.12,12.96,13.03,1172300.0,10.1968,10.2201,10.0955,10.15,1172300.0
2010-05-11 09:50:00,13.04,13.11,13.0,13.04,561600.0,10.1578,10.2123,10.1267,10.1578,561600.0
2010-05-11 10:00:00,13.04,13.1,13.03,13.07,629100.0,10.1578,10.2045,10.15,10.1812,629100.0
2010-05-11 10:10:00,13.07,13.15,13.05,13.08,596700.0,10.1812,10.2435,10.1656,10.189,596700.0
2010-05-11 10:20:00,13.07,13.15,13.07,13.11,687000.0,10.1812,10.2435,10.1812,10.2123,687000.0
2010-05-11 10:30:00,13.1,13.14,13.08,13.13,493100.0,10.2045,10.2357,10.189,10.2279,493100.0
2010-05-11 10:40:00,13.14,13.19,13.12,13.17,537500.0,10.2357,10.2747,10.2201,10.2591,537500.0
2010-05-11 10:50:00,13.16,13.16,13.1,13.13,430600.0,10.2513,10.2513,10.2045,10.2279,430600.0
2010-05-11 11:00:00,13.13,13.19,13.13,13.19,495900.0,10.2279,10.2747,10.2279,10.2747,495900.0
2010-05-11 11:10:00,13.18,13.3,13.17,13.28,748800.0,10.2669,10.3603,10.2591,10.3448,748800.0
2010-05-11 11:20:00,13.28,13.32,13.25,13.32,512200.0,10.3448,10.3759,10.3214,10.3759,512200.0
2010-05-11 11:30:00,13.32,13.37,13.3,13.34,1004400.0,10.3759,10.4149,10.3603,10.3915,1004400.0
2010-05-11 11:40:00,13.34,13.36,13.27,13.3,524800.0,10.3915,10.4071,10.337,10.3603,524800.0
2010-05-11 11:50:00,13.29,13.35,13.25,13.32,532200.0,10.3526,10.3993,10.3214,10.3759,532200.0
2010-05-11 12:00:00,13.32,13.48,13.32,13.48,1205600.0,10.3759,10.5006,10.3759,10.5006,1205600.0
2010-05-11 12:10:00,13.47,13.51,13.42,13.45,773900.0,10.4928,10.5239,10.4538,10.4772,773900.0
2010-05-11 12:20:00,13.45,13.47,13.4,13.44,669200.0,10.4772,10.4928,10.4382,10.4694,669200.0
2010-05-11 12:30:00,13.44,13.45,13.41,13.42,451300.0,10.4694,10.4772,10.446,10.4538,451300.0
2010-05-11 12:40:00,13.42,13.51,13.41,13.49,838900.0,10.4538,10.5239,10.446,10.5083,838900.0
2010-05-11 12:50:00,13.49,13.53,13.47,13.52,803000.0,10.5083,10.5395,10.4928,10.5317,803000.0
2010-05-11 13:00:00,13.51,13.56,13.51,13.55,944700.0,10.5239,10.5629,10.5239,10.5551,944700.0
2010-05-11 13:10:00,13.54,13.56,13.52,13.53,550300.0,10.5473,10.5629,10.5317,10.5395,550300.0
2010-05-11 13:20:00,13.52,13.53,13.49,13.51,536800.0,10.5317,10.5395,10.5083,10.5239,536800.0
2010-05-11 13:30:00,13.51,13.52,13.45,13.48,579600.0,10.5239,10.5317,10.4772,10.5006,579600.0
2010-05-11 13:40:00,13.47,13.59,13.46,13.58,850400.0,10.4928,10.5862,10.485,10.5785,850400.0
2010-05-11 13:50:00,13.59,13.61,13.54,13.55,682200.0,10.5862,10.6018,10.5473,10.5551,682200.0
2010-05-11 14:00:00,13.55,13.56,13.52,13.53,517600.0,10.5551,10.5629,10.5317,10.5395,517600.0
2010-05-11 14:10:00,13.53,13.54,13.43,13.47,1103700.0,10.5395,10.5473,10.4616,10.4928,1103700.0
2010-05-11 14:20:00,13.48,13.52,13.44,13.47,1656000.0,10.5006,10.5317,10.4694,10.4928,1656000.0
2010-05-11 14:30:00,13.46,13.47,13.35,13.38,1453400.0,10.485,10.4928,10.3993,10.4227,1453400.0
2010-05-11 14:40:00,13.38,13.41,13.35,13.41,1384100.0,10.4227,10.446,10.3993,10.446,1384100.0
2010-05-11 14:50:00,13.4,13.44,13.38,13.39,1063800.0,10.4382,10.4694,10.4227,10.4305,1063800.0
2010-05-11 15:00:00,13.4,13.4,13.3,13.36,1413500.0,10.4382,10.4382,10.3603,10.4071,1413500.0
2010-05-11 15:10:00,13.36,13.42,13.35,13.39,1650100.0,10.4071,10.4538,10.3993,10.4305,1650100.0
2010-05-11 15:20:00,13.39,13.42,13.36,13.38,1253800.0,10.4305,10.4538,10.4071,10.4227,1253800.0
2010-05-11 15:30:00,13.38,13.42,13.33,13.42,1009900.0,10.4227,10.4538,10.3837,10.4538,1009900.0
2010-05-11 15:40:00,13.42,13.46,13.4,13.45,1656500.0,10.4538,10.485,10.4382,10.4772,1656500.0
2010-05-11 15:50:00,13.44,13.44,13.36,13.36,2598300.0,10.4694,10.4694,10.4071,10.4071,2598300.0
2010-05-12 09:30:00,13.45,13.51,13.39,13.5,1222500.0,10.4772,10.5239,10.4305,10.5161,1222500.0
2010-05-12 09:40:00,13.5,13.5,13.42,13.45,1343800.0,10.5161,10.5161,10.4538,10.4772,1343800.0
2010-05-12 09:50:00,13.44,13.49,13.43,13.48,1497000.0,10.4694,10.5083,10.4616,10.5006,1497000.0
2010-05-12 10:00:00,13.48,13.52,13.43,13.47,1575700.0,10.5006,10.5317,10.4616,10.4928,1575700.0
2010-05-12 10:10:00,13.46,13.5,13.41,13.47,1284000.0,10.485,10.5161,10.446,10.4928,1284000.0
2010-05-12 10:20:00,13.47,13.48,13.44,13.45,960800.0,10.4928,10.5006,10.4694,10.4772,960800.0
2010-05-12 10:30:00,13.45,13.53,13.44,13.51,1349300.0,10.4772,10.5395,10.4694,10.5239,1349300.0
2010-05-12 10:40:00,13.5,13.58,13.5,13.55,999000.0,10.5161,10.5785,10.5161,10.5551,999000.0
2010-05-12 10:50:00,13.55,13.56,13.5,13.52,408700.0,10.5551,10.5629,10.5161,10.5317,408700.0
2010-05-12 11:00:00,13.52,13.56,13.51,13.54,717200.0,10.5317,10.5629,10.5239,10.5473,717200.0
2010-05-12 11:10:00,13.53,13.56,13.51,13.54,1249400.0,10.5395,10.5629,10.5239,10.5473,1249400.0
2010-05-12 11:20:00,13.54,13.56,13.51,13.52,1157500.0,10.5473,10.5629,10.5239,10.5317,1157500.0
2010-05-12 11:30:00,13.52,13.56,13.52,13.55,709000.0,10.5317,10.5629,10.5317,10.5551,709000.0
2010-05-12 11:40:00,13.56,13.59,13.54,13.56,764300.0,10.5629,10.5862,10.5473,10.5629,764300.0
2010-05-12 11:50:00,13.56,13.62,13.52,13.61,841500.0,10.5629,10.6096,10.5317,10.6018,841500.0
2010-05-12 12:00:00,13.61,13.65,13.59,13.63,609000.0,10.6018,10.633,10.5862,10.6174,609000.0
2010-05-12 12:10:00,13.63,13.66,13.62,13.66,530100.0,10.6174,10.6408,10.6096,10.6408,530100.0
2010-05-12 12:20:00,13.65,13.66,13.62,13.64,446300.0,10.633,10.6408,10.6096,10.6252,446300.0
2010-05-12 12:30:00,13.65,13.65,13.59,13.62,339700.0,10.633,10.633,10.5862,10.6096,339700.0
2010-05-12 12:40:00,13.62,13.62,13.55,13.55,199700.0,10.6096,10.6096,10.5551,10.5551,199700.0
2010-05-12 12:50:00,13.55,13.56,13.52,13.53,326800.0,10.5551,10.5629,10.5317,10.5395,326800.0
2010-05-12 13:00:00,13.54,13.6,13.53,13.55,271100.0,10.5473,10.594,10.5395,10.5551,271100.0
2010-05-12 13:10:00,13.56,13.62,13.55,13.62,532400.0,10.5629,10.6096,10.5551,10.6096,532400.0
2010-05-12 13:20:00,13.62,13.64,13.6,13.63,713600.0,10.6096,10.6252,10.594,10.6174,713600.0
2010-05-12 13:30:00,13.62,13.68,13.62,13.67,996100.0,10.6096,10.6564,10.6096,10.6486,996100.0
2010-05-12 13:40:00,13.67,13.73,13.66,13.73,955400.0,10.6486,10.6953,10.6408,10.6953,955400.0
2010-05-12 13:50:00,13.73,13.74,13.71,13.73,895000.0,10.6953,10.7031,10.6797,10.6953,895000.0
2010-05-12 14:00:00,13.73,13.74,13.71,13.71,904800.0,10.6953,10.7031,10.6797,10.6797,904800.0
2010-05-12 14:10:00,13.72,13.76,13.71,13.76,648900.0,10.6875,10.7187,10.6797,10.7187,648900.0
2010-05-12 14:20:00,13.76,13.78,13.75,13.78,318600.0,10.7187,10.7343,10.7109,10.7343,318600.0
2010-05-12 14:30:00,13.77,13.8,13.77,13.79,620800.0,10.7265,10.7498,10.7265,10.742,620800.0
2010-05-12 14:40:00,13.8,13.8,13.79,13.8,323300.0,10.7498,10.7498,10.742,10.7498,323300.0
2010-05-12 14:50:00,13.79,13.8,13.79,13.79,438600.0,10.742,10.7498,10.742,10.742,438600.0
2010-05-12 15:00:00,13.8,13.81,13.79,13.81,662900.0,10.7498,10.7576,10.742,10.7576,662900.0
2010-05-12 15:10:00,13.8,13.81,13.8,13.81,521900.0,10.7498,10.7576,10.7498,10.7576,521900.0
2010-05-12 15:20:00,13.8,13.81,13.78,13.78,717000.0,10.7498,10.7576,10.7343,10.7343,717000.0
2010-05-12 15:30:00,13.78,13.79,13.75,13.75,1068700.0,10.7343,10.742,10.7109,10.7109,1068700.0
2010-05-12 15:40:00,13.76,13.8,13.75,13.79,733300.0,10.7187,10.7498,10.7109,10.742,733300.0
2010-05-12 15:50:00,13.79,13.8,13.77,13.77,1248900.0,10.742,10.7498,10.7265,10.7265,1248900.0
2010-05-13 09:30:00,13.68,13.76,13.53,13.61,855300.0,10.6564,10.7187,10.5395,10.6018,855300.0
2010-05-13 09:40:00,13.6,13.69,13.56,13.67,699300.0,10.594,10.6641,10.5629,10.6486,699300.0
2010-05-13 09:50:00,13.67,13.71,13.6,13.61,441800.0,10.6486,10.6797,10.594,10.6018,441800.0
2010-05-13 10:00:00,13.61,13.62,13.54,13.6,784600.0,10.6018,10.6096,10.5473,10.594,784600.0
2010-05-13 10:10:00,13.59,13.6,13.54,13.59,891800.0,10.5862,10.594,10.5473,10.5862,891800.0
2010-05-13 10:20:00,13.59,13.6,13.54,13.59,670800.0,10.5862,10.594,10.5473,10.5862,670800.0
2010-05-13 10:30:00,13.59,13.6,13.56,13.58,665700.0,10.5862,10.594,10.5629,10.5785,665700.0
2010-05-13 10:40:00,13.59,13.6,13.56,13.58,828400.0,10.5862,10.594,10.5629,10.5785,828400.0
2010-05-13 10:50:00,13.58,13.58,13.49,13.51,496800.0,10.5785,10.5785,10.5083,10.5239,496800.0
2010-05-13 11:00:00,13.51,13.51,13.44,13.46,530500.0,10.5239,10.5239,10.4694,10.485,530500.0
2010-05-13 11:10:00,13.46,13.49,13.43,13.44,865400.0,10.485,10.5083,10.4616,10.4694,865400.0
2010-05-13 11:20:00,13.45,13.48,13.44,13.47,702200.0,10.4772,10.5006,10.4694,10.4928,702200.0
2010-05-13 11:30:00,13.47,13.47,13.43,13.44,537500.0,10.4928,10.4928,10.4616,10.4694,537500.0
2010-05-13 11:40:00,13.44,13.46,13.39,13.4,609600.0,10.4694,10.485,10.4305,10.4382,609600.0
2010-05-13 11:50:00,13.39,13.4,13.35,13.37,332000.0,10.4305,10.4382,10.3993,10.4149,332000.0
2010-05-13 12:00:00,13.37,13.37,13.34,13.37,400100.0,10.4149,10.4149,10.3915,10.4149,400100.0
2010-05-13 12:10:00,13.36,13.39,13.31,13.32,431700.0,10.4071,10.4305,10.3681,10.3759,431700.0
2010-05-13 12:20:00,13.32,13.33,13.3,13.31,486800.0,10.3759,10.3837,10.3603,10.3681,486800.0
2010-05-13 12:30:00,13.31,13.34,13.3,13.33,476200.0,10.3681,10.3915,10.3603,10.3837,476200.0
2010-05-13 12:40:00,13.32,13.36,13.32,13.34,226700.0,10.3759,10.4071,10.3759,10.3915,226700.0
2010-05-13 12:50:00,13.33,13.35,13.31,13.34,262100.0,10.3837,10.3993,10.3681,10.3915,262100.0
2010-05-13 13:00:00,13.34,13.34,13.3,13.32,227500.0,10.3915,10.3915,10.3603,10.3759,227500.0
2010-05-13 13:10:00,13.32,13.38,13.31,13.38,404300.0,10.3759,10.4227,10.3681,10.4227,404300.0
2010-05-13 13:20:00,13.38,13.39,13.34,13.36,236600.0,10.4227,10.4305,10.3915,10.4071,236600.0
2010-05-13 13:30:00,13.36,13.39,13.35,13.38,324900.0,10.4071,10.4305,10.3993,10.4227,324900.0
2010-05-13 13:40:00,13.38,13.39,13.32,13.32,357600.0,10.4227,10.4305,10.3759,10.3759,357600.0
2010-05-13 13:50:00,13.32,13.33,13.3,13.31,425300.0,10.3759,10.3837,10.3603,10.3681,425300.0
2010-05-13 14:00:00,13.31,13.34,13.3,13.34,250100.0,10.3681,10.3915,10.3603,10.3915,250100.0
2010-05-13 14:10:00,13.34,13.37,13.33,13.35,252700.0,10.3915,10.4149,10.3837,10.3993,252700.0
2010-05-13 14:20:00,13.36,13.36,13.31,13.31,360000.0,10.4071,10.4071,10.3681,10.3681,360000.0
2010-05-13 14:30:00,13.32,13.32,13.31,13.31,227200.0,10.3759,10.3759,10.3681,10.3681,227200.0
2010-05-13 14:40:00,13.32,13.32,13.27,13.27,332700.0,10.3759,10.3759,10.337,10.337,332700.0
2010-05-13 14:50:00,13.28,13.28,13.23,13.24,465400.0,10.3448,10.3448,10.3058,10.3136,465400.0
2010-05-13 15:00:00,13.24,13.29,13.23,13.26,452000.0,10.3136,10.3526,10.3058,10.3292,452000.0
2010-05-13 15:10:00,13.25,13.27,13.17,13.2,733200.0,10.3214,10.337,10.2591,10.2824,733200.0
2010-05-13 15:20:00,13.2,13.23,13.17,13.17,599600.0,10.2824,10.3058,10.2591,10.2591,599600.0
2010-05-13 15:30:00,13.18,13.22,13.15,13.18,921700.0,10.2669,10.298,10.2435,10.2669,921700.0
2010-05-13 15:40:00,13.17,13.24,13.15,13.24,680300.0,10.2591,10.3136,10.2435,10.3136,680300.0
2010-05-13 15:50:00,13.24,13.29,13.22,13.22,1705000.0,10.3136,10.3526,10.298,10.298,1705000.0
2010-05-14 09:30:00,13.16,13.16,12.9,12.93,1142300.0,10.2513,10.2513,10.0488,10.0721,1142300.0
2010-05-14 09:40:00,12.92,12.98,12.84,12.94,1047500.0,10.0643,10.1111,10.002,10.0799,1047500.0
2010-05-14 09:50:00,12.93,13.0,12.88,12.91,732100.0,10.0721,10.1267,10.0332,10.0565,732100.0
2010-05-14 10:00:00,12.9,12.92,12.81,12.92,1199300.0,10.0488,10.0643,9.9786,10.0643,1199300.0
2010-05-14 10:10:00,12.92,13.03,12.9,12.99,1025900.0,10.0643,10.15,10.0488,10.1189,1025900.0
2010-05-14 10:20:00,12.98,13.08,12.96,13.03,871900.0,10.1111,10.189,10.0955,10.15,871900.0
2010-05-14 10:30:00,13.02,13.04,12.95,12.98,980900.0,10.1422,10.1578,10.0877,10.1111,980900.0
2010-05-14 10:40:00,12.98,13.03,12.95,13.02,608700.0,10.1111,10.15,10.0877,10.1422,608700.0
2010-05-14 10:50:00,13.02,13.08,13.0,13.04,490100.0,10.1422,10.189,10.1267,10.1578,490100.0
2010-05-14 11:00:00,13.03,13.03,12.95,12.96,639700.0,10.15,10.15,10.0877,10.0955,639700.0
2010-05-14 11:10:00,12.96,13.0,12.91,12.92,637300.0,10.0955,10.1267,10.0565,10.0643,637300.0
2010-05-14 11:20:00,12.92,12.93,12.85,12.92,798500.0,10.0643,10.0721,10.0098,10.0643,798500.0
2010-05-14 11:30:00,12.92,12.94,12.9,12.9,527200.0,10.0643,10.0799,10.0488,10.0488,527200.0
2010-05-14 11:40:00,12.9,12.91,12.81,12.81,653800.0,10.0488,10.0565,9.9786,9.9786,653800.0
2010-05-14 11:50:00,12.82,12.82,12.79,12.82,384300.0,9.9864,9.9864,9.9631,9.9864,384300.0
2010-05-14 12:00:00,12.81,12.84,12.78,12.81,670900.0,9.9786,10.002,9.9553,9.9786,670900.0
2010-05-14 12:10:00,12.8,12.85,12.79,12.84,632900.0,9.9709,10.0098,9.9631,10.002,632900.0
2010-05-14 12:20:00,12.84,12.86,12.8,12.83,731600.0,10.002,10.0176,9.9709,9.9942,731600.0
2010-05-14 12:30:00,12.83,12.86,12.81,12.85,458400.0,9.9942,10.0176,9.9786,10.0098,458400.0
2010-05-14 12:40:00,12.84,12.87,12.81,12.81,382100.0,10.002,10.0254,9.9786,9.9786,382100.0
2010-05-14 12:50:00,12.81,12.86,12.81,12.84,265700.0,9.9786,10.0176,9.9786,10.002,265700.0
2010-05-14 13:00:00,12.84,12.86,12.82,12.85,522900.0,10.002,10.0176,9.9864,10.0098,522900.0
2010-05-14 13:10:00,12.85,12.87,12.79,12.8,342300.0,10.0098,10.0254,9.9631,9.9709,342300.0
2010-05-14 13:20:00,12.8,12.86,12.79,12.81,528900.0,9.9709,10.0176,9.9631,9.9786,528900.0
2010-05-14 13:30:00,12.81,12.82,12.75,12.76,508000.0,9.9786,9.9864,9.9319,9.9397,508000.0
2010-05-14 13:40:00,12.76,12.79,12.75,12.77,262400.0,9.9397,9.9631,9.9319,9.9475,262400.0
2010-05-14 13:50:00,12.77,12.82,12.76,12.77,505100.0,9.9475,9.9864,9.9397,9.9475,505100.0
2010-05-14 14:00:00,12.78,12.8,12.77,12.78,227900.0,9.9553,9.9709,9.9475,9.9553,227900.0
2010-05-14 14:10:00,12.78,12.8,12.75,12.76,970300.0,9.9553,9.9709,9.9319,9.9397,970300.0
2010-05-14 14:20:00,12.76,12.83,12.76,12.8,828400.0,9.9397,9.9942,9.9397,9.9709,828400.0
2010-05-14 14:30:00,12.81,12.85,12.81,12.85,851900.0,9.9786,10.0098,9.9786,10.0098,851900.0
2010-05-14 14:40:00,12.85,12.87,12.83,12.84,677800.0,10.0098,10.0254,9.9942,10.002,677800.0
2010-05-14 14:50:00,12.84,12.87,12.81,12.81,518300.0,10.002,10.0254,9.9786,9.9786,518300.0
2010-05-14 15:00:00,12.81,12.83,12.8,12.82,529600.0,9.9786,9.9942,9.9709,9.9864,529600.0
2010-05-14 15:10:00,12.81,12.86,12.81,12.81,696500.0,9.9786,10.0176,9.9786,9.9786,696500.0
2010-05-14 15:20:00,12.82,12.84,12.78,12.82,608800.0,9.9864,10.002,9.9553,9.9864,608800.0
2010-05-14 15:30:00,12.83,12.86,12.81,12.84,588400.0,9.9942,10.0176,9.9786,10.002,588400.0
2010-05-14 15:40:00,12.84,12.93,12.83,12.91,554300.0,10.002,10.0721,9.9942,10.0565,554300.0
2010-05-14 15:50:00,12.91,12.99,12.9,12.95,1518000.0,10.0565,10.1189,10.0488,10.0877,1518000.0
2010-05-17 09:30:00,12.95,13.13,12.95,13.1,724900.0,10.0877,10.2279,10.0877,10.2045,724900.0
2010-05-17 09:40:00,13.1,13.11,12.96,13.02,443600.0,10.2045,10.2123,10.0955,10.1422,443600.0
2010-05-17 09:50:00,13.02,13.06,12.97,12.99,449400.0,10.1422,10.1734,10.1033,10.1189,449400.0
2010-05-17 10:00:00,12.98,13.03,12.96,12.99,711500.0,10.1111,10.15,10.0955,10.1189,711500.0
2010-05-17 10:10:00,12.99,13.18,12.96,13.15,902600.0,10.1189,10.2669,10.0955,10.2435,902600.0
2010-05-17 10:20:00,13.15,13.16,13.06,13.12,412900.0,10.2435,10.2513,10.1734,10.2201,412900.0
2010-05-17 10:30:00,13.12,13.18,13.08,13.1,433600.0,10.2201,10.2669,10.189,10.2045,433600.0
2010-05-17 10:40:00,13.1,13.13,13.04,13.06,473400.0,10.2045,10.2279,10.1578,10.1734,473400.0
2010-05-17 10:50:00,13.07,13.11,13.03,13.04,380300.0,10.1812,10.2123,10.15,10.1578,380300.0
2010-05-17 11:00:00,13.03,13.06,13.01,13.03,271300.0,10.15,10.1734,10.1344,10.15,271300.0
2010-05-17 11:10:00,13.03,13.05,12.96,12.96,429500.0,10.15,10.1656,10.0955,10.0955,429500.0
2010-05-17 11:20:00,12.96,12.98,12.9,12.96,432600.0,10.0955,10.1111,10.0488,10.0955,432600.0
2010-05-17 11:30:00,12.95,13.01,12.93,12.99,219200.0,10.0877,10.1344,10.0721,10.1189,219200.0
2010-05-17 11:40:00,13.0,13.04,12.98,13.0,528900.0,10.1267,10.1578,10.1111,10.1267,528900.0
2010-05-17 11:50:00,13.0,13.01,12.95,12.95,457200.0,10.1267,10.1344,10.0877,10.0877,457200.0
2010-05-17 12:00:00,12.95,12.95,12.8,12.8,654900.0,10.0877,10.0877,9.9709,9.9709,654900.0
2010-05-17 12:10:00,12.8,12.91,12.8,12.9,568900.0,9.9709,10.0565,9.9709,10.0488,568900.0
2010-05-17 12:20:00,12.9,12.94,12.9,12.9,183600.0,10.0488,10.0799,10.0488,10.0488,183600.0
2010-05-17 12:30:00,12.89,13.0,12.89,12.99,330500.0,10.041,10.1267,10.041,10.1189,330500.0
2010-05-17 12:40:00,12.99,13.01,12.98,12.99,154700.0,10.1189,10.1344,10.1111,10.1189,154700.0
2010-05-17 12:50:00,12.99,12.99,12.92,12.93,318400.0,10.1189,10.1189,10.0643,10.0721,318400.0
2010-05-17 13:00:00,12.93,12.96,12.91,12.94,292700.0,10.0721,10.0955,10.0565,10.0799,292700.0
2010-05-17 13:10:00,12.95,13.05,12.94,13.04,309300.0,10.0877,10.1656,10.0799,10.1578,309300.0
2010-05-17 13:20:00,13.04,13.08,13.03,13.04,342000.0,10.1578,10.189,10.15,10.1578,342000.0
2010-05-17 13:30:00,13.04,13.07,13.02,13.04,434700.0,10.1578,10.1812,10.1422,10.1578,434700.0
2010-05-17 13:40:00,13.04,13.04,12.97,12.99,419200.0,10.1578,10.1578,10.1033,10.1189,419200.0
2010-05-17 13:50:00,13.0,13.07,12.98,13.07,184900.0,10.1267,10.1812,10.1111,10.1812,184900.0
2010-05-17 14:00:00,13.07,13.1,13.03,13.03,234100.0,10.1812,10.2045,10.15,10.15,234100.0
2010-05-17 14:10:00,13.03,13.06,13.01,13.05,378600.0,10.15,10.1734,10.1344,10.1656,378600.0
2010-05-17 14:20:00,13.05,13.05,13.01,13.05,231300.0,10.1656,10.1656,10.1344,10.1656,231300.0
2010-05-17 14:30:00,13.05,13.09,13.03,13.07,422000.0,10.1656,10.1968,10.15,10.1812,422000.0
2010-05-17 14:40:00,13.07,13.13,13.07,13.11,237800.0,10.1812,10.2279,10.1812,10.2123,237800.0
2010-05-17 14:50:00,13.11,13.13,13.08,13.12,338500.0,10.2123,10.2279,10.189,10.2201,338500.0
2010-05-17 15:00:00,13.12,13.15,13.08,13.09,537800.0,10.2201,10.2435,10.189,10.1968,537800.0
2010-05-17 15:10:00,13.09,13.19,13.08,13.09,808900.0,10.1968,10.2747,10.189,10.1968,808900.0
2010-05-17 15:20:00,13.09,13.12,13.05,13.1,441300.0,10.1968,10.2201,10.1656,10.2045,441300.0
2010-05-17 15:30:00,13.1,13.21,13.09,13.21,687400.0,10.2045,10.2902,10.1968,10.2902,687400.0
2010-05-17 15:40:00,13.2,13.24,13.16,13.22,901000.0,10.2824,10.3136,10.2513,10.298,901000.0
2010-05-17 15:50:00,13.21,13.23,13.18,13.18,1131500.0,10.2902,10.3058,10.2669,10.2669,1131500.0
2010-05-18 09:30:00,13.35,13.45,13.26,13.29,1479100.0,10.3993,10.4772,10.3292,10.3526,1479100.0
2010-05-18 09:40:00,13.28,13.34,13.27,13.28,861300.0,10.3448,10.3915,10.337,10.3448,861300.0
2010-05-18 09:50:00,13.28,13.36,13.24,13.29,1031000.0,10.3448,10.4071,10.3136,10.3526,1031000.0
2010-05-18 10:00:00,13.29,13.3,13.18,13.22,630100.0,10.3526,10.3603,10.2669,10.298,630100.0
2010-05-18 10:10:00,13.21,13.27,13.17,13.24,577900.0,10.2902,10.337,10.2591,10.3136,577900.0
2010-05-18 10:20:00,13.24,13.26,13.14,13.14,898400.0,10.3136,10.3292,10.2357,10.2357,898400.0
2010-05-18 10:30:00,13.15,13.18,13.09,13.14,1064800.0,10.2435,10.2669,10.1968,10.2357,1064800.0
2010-05-18 10:40:00,13.13,13.14,13.02,13.03,1094400.0,10.2279,10.2357,10.1422,10.15,1094400.0
2010-05-18 10:50:00,13.03,13.07,12.97,13.05,593000.0,10.15,10.1812,10.1033,10.1656,593000.0
2010-05-18 11:00:00,13.04,13.09,13.02,13.09,447600.0,10.1578,10.1968,10.1422,10.1968,447600.0
2010-05-18 11:10:00,13.09,13.17,13.07,13.15,710200.0,10.1968,10.2591,10.1812,10.2435,710200.0
2010-05-18 11:20:00,13.16,13.19,13.13,13.18,315800.0,10.2513,10.2747,10.2279,10.2669,315800.0
2010-05-18 11:30:00,13.19,13.2,13.12,13.12,289700.0,10.2747,10.2824,10.2201,10.2201,289700.0
2010-05-18 11:40:00,13.12,13.13,13.02,13.05,432300.0,10.2201,10.2279,10.1422,10.1656,432300.0
2010-05-18 11:50:00,13.06,13.09,13.03,13.04,330400.0,10.1734,10.1968,10.15,10.1578,330400.0
2010-05-18 12:00:00,13.05,13.09,12.99,13.07,455600.0,10.1656,10.1968,10.1189,10.1812,455600.0
2010-05-18 12:10:00,13.07,13.12,13.06,13.09,428500.0,10.1812,10.2201,10.1734,10.1968,428500.0
2010-05-18 12:20:00,13.09,13.1,13.04,13.09,281200.0,10.1968,10.2045,10.1578,10.1968,281200.0
2010-05-18 12:30:00,13.09,13.14,13.07,13.1,424700.0,10.1968,10.2357,10.1812,10.2045,424700.0
2010-05-18 12:40:00,13.09,13.17,13.08,13.14,326100.0,10.1968,10.2591,10.189,10.2357,326100.0
2010-05-18 12:50:00,13.14,13.15,13.07,13.07,286500.0,10.2357,10.2435,10.1812,10.1812,286500.0
2010-05-18 13:00:00,13.07,13.11,13.0,13.07,721500.0,10.1812,10.2123,10.1267,10.1812,721500.0
2010-05-18 13:10:00,13.07,13.08,13.0,13.02,402700.0,10.1812,10.189,10.1267,10.1422,402700.0
2010-05-18 13:20:00,13.02,13.09,13.02,13.05,424000.0,10.1422,10.1968,10.1422,10.1656,424000.0
2010-05-18 13:30:00,13.04,13.07,13.0,13.03,274800.0,10.1578,10.1812,10.1267,10.15,274800.0
2010-05-18 13:40:00,13.03,13.04,12.97,13.01,557800.0,10.15,10.1578,10.1033,10.1344,557800.0
2010-05-18 13:50:00,13.02,13.02,12.95,12.95,396500.0,10.1422,10.1422,10.0877,10.0877,396500.0
2010-05-18 14:00:00,12.96,13.01,12.95,13.0,528500.0,10.0955,10.1344,10.0877,10.1267,528500.0
2010-05-18 14:10:00,13.0,13.03,12.99,13.0,258000.0,10.1267,10.15,10.1189,10.1267,258000.0
2010-05-18 14:20:00,13.0,13.03,12.96,12.98,676600.0,10.1267,10.15,10.0955,10.1111,676600.0
2010-05-18 14:30:00,12.98,12.99,12.9,12.92,517200.0,10.1111,10.1189,10.0488,10.0643,517200.0
2010-05-18 14:40:00,12.93,13.01,12.91,12.96,481800.0,10.0721,10.1344,10.0565,10.0955,481800.0
2010-05-18 14:50:00,12.96,12.99,12.92,12.93,609600.0,10.0955,10.1189,10.0643,10.0721,609600.0
2010-05-18 15:00:00,12.93,12.97,12.89,12.95,496000.0,10.0721,10.1033,10.041,10.0877,496000.0
2010-05-18 15:10:00,12.95,13.03,12.94,12.98,421200.0,10.0877,10.15,10.0799,10.1111,421200.0
2010-05-18 15:20:00,12.97,13.0,12.89,12.89,586400.0,10.1033,10.1267,10.041,10.041,586400.0
2010-05-18 15:30:00,12.89,12.94,12.89,12.91,1188800.0,10.041,10.0799,10.041,10.0565,1188800.0
2010-05-18 15:40:00,12.91,12.95,12.88,12.9,1030000.0,10.0565,10.0877,10.0332,10.0488,1030000.0
2010-05-18 15:50:00,12.9,12.97,12.9,12.93,1628600.0,10.0488,10.1033,10.0488,10.0721,1628600.0
2010-05-19 09:30:00,12.9,13.21,12.86,13.12,1194700.0,10.0488,10.2902,10.0176,10.2201,1194700.0
2010-05-19 09:40:00,13.12,13.17,13.07,13.08,1517700.0,10.2201,10.2591,10.1812,10.189,1517700.0
2010-05-19 09:50:00,13.08,13.11,12.97,12.99,1319300.0,10.189,10.2123,10.1033,10.1189,1319300.0
2010-05-19 10:00:00,12.99,13.01,12.85,12.93,1019500.0,10.1189,10.1344,10.0098,10.0721,1019500.0
2010-05-19 10:10:00,12.94,12.98,12.86,12.88,1568100.0,10.0799,10.1111,10.0176,10.0332,1568100.0
2010-05-19 10:20:00,12.87,12.94,12.78,12.92,1369800.0,10.0254,10.0799,9.9553,10.0643,1369800.0
2010-05-19 10:30:00,12.92,12.97,12.89,12.93,752200.0,10.0643,10.1033,10.041,10.0721,752200.0
2010-05-19 10:40:00,12.93,12.99,12.86,12.87,652400.0,10.0721,10.1189,10.0176,10.0254,652400.0
2010-05-19 10:50:00,12.87,12.91,12.86,12.9,733400.0,10.0254,10.0565,10.0176,10.0488,733400.0
2010-05-19 11:00:00,12.89,12.95,12.89,12.95,475500.0,10.041,10.0877,10.041,10.0877,475500.0
2010-05-19 11:10:00,12.95,12.96,12.89,12.94,447400.0,10.0877,10.0955,10.041,10.0799,447400.0
2010-05-19 11:20:00,12.94,12.97,12.88,12.9,532600.0,10.0799,10.1033,10.0332,10.0488,532600.0
2010-05-19 11:30:00,12.9,12.94,12.86,12.91,313200.0,10.0488,10.0799,10.0176,10.0565,313200.0
2010-05-19 11:40:00,12.91,12.91,12.83,12.83,384300.0,10.0565,10.0565,9.9942,9.9942,384300.0
2010-05-19 11:50:00,12.83,12.9,12.82,12.88,317500.0,9.9942,10.0488,9.9864,10.0332,317500.0
2010-05-19 12:00:00,12.88,12.94,12.87,12.93,491400.0,10.0332,10.0799,10.0254,10.0721,491400.0
2010-05-19 12:10:00,12.93,12.96,12.9,12.93,448900.0,10.0721,10.0955,10.0488,10.0721,448900.0
2010-05-19 12:20:00,12.94,13.02,12.92,13.01,1187700.0,10.0799,10.1422,10.0643,10.1344,1187700.0
2010-05-19 12:30:00,13.02,13.05,12.98,13.04,774400.0,10.1422,10.1656,10.1111,10.1578,774400.0
2010-05-19 12:40:00,13.04,13.05,12.99,12.99,709700.0,10.1578,10.1656,10.1189,10.1189,709700.0
2010-05-19 12:50:00,13.0,13.07,12.98,13.07,652600.0,10.1267,10.1812,10.1111,10.1812,652600.0
2010-05-19 13:00:00,13.07,13.07,13.0,13.03,718600.0,10.1812,10.1812,10.1267,10.15,718600.0
2010-05-19 13:10:00,13.03,13.05,13.0,13.02,643000.0,10.15,10.1656,10.1267,10.1422,643000.0
2010-05-19 13:20:00,13.02,13.08,13.01,13.03,533300.0,10.1422,10.189,10.1344,10.15,533300.0
2010-05-19 13:30:00,13.03,13.04,12.97,13.01,640200.0,10.15,10.1578,10.1033,10.1344,640200.0
2010-05-19 13:40:00,13.01,13.04,12.98,13.03,938800.0,10.1344,10.1578,10.1111,10.15,938800.0
2010-05-19 13:50:00,13.04,13.05,12.98,13.01,834500.0,10.1578,10.1656,10.1111,10.1344,834500.0
2010-05-19 14:00:00,13.02,13.03,12.99,13.01,1231500.0,10.1422,10.15,10.1189,10.1344,1231500.0
2010-05-19 14:10:00,13.01,13.03,12.97,12.98,1360300.0,10.1344,10.15,10.1033,10.1111,1360300.0
2010-05-19 14:20:00,12.98,12.99,12.93,12.99,511000.0,10.1111,10.1189,10.0721,10.1189,511000.0
2010-05-19 14:30:00,12.99,13.01,12.96,12.97,628300.0,10.1189,10.1344,10.0955,10.1033,628300.0
2010-05-19 14:40:00,12.97,13.04,12.96,13.03,595700.0,10.1033,10.1578,10.0955,10.15,595700.0
2010-05-19 14:50:00,13.02,13.05,12.97,13.0,780900.0,10.1422,10.1656,10.1033,10.1267,780900.0
2010-05-19 15:00:00,13.01,13.02,12.98,13.0,1370700.0,10.1344,10.1422,10.1111,10.1267,1370700.0
2010-05-19 15:10:00,12.99,13.06,12.98,13.03,1119200.0,10.1189,10.1734,10.1111,10.15,1119200.0
2010-05-19 15:20:00,13.03,13.08,13.0,13.06,676000.0,10.15,10.189,10.1267,10.1734,676000.0
2010-05-19 15:30:00,13.07,13.16,13.02,13.13,1937500.0,10.1812,10.2513,10.1422,10.2279,1937500.0
2010-05-19 15:40:00,13.13,13.14,13.03,13.05,1354200.0,10.2279,10.2357,10.15,10.1656,1354200.0
2010-05-19 15:50:00,13.05,13.09,13.0,13.02,2184600.0,10.1656,10.1968,10.1267,10.1422,2184600.0
2010-05-20 09:30:00,12.52,12.79,12.5,12.74,2177500.0,9.7527,9.9631,9.7372,9.9241,2177500.0
2010-05-20 09:40:00,12.75,12.78,12.6,12.78,1668300.0,9.9319,9.9553,9.8151,9.9553,1668300.0
2010-05-20 09:50:00,12.78,12.87,12.58,12.62,2024400.0,9.9553,10.0254,9.7995,9.8306,2024400.0
2010-05-20 10:00:00,12.62,12.68,12.55,12.61,1784500.0,9.8306,9.8774,9.7761,9.8229,1784500.0
2010-05-20 10:10:00,12.61,12.63,12.44,12.52,1791700.0,9.8229,9.8384,9.6904,9.7527,1791700.0
2010-05-20 10:20:00,12.52,12.52,12.34,12.4,1428800.0,9.7527,9.7527,9.6125,9.6593,1428800.0
2010-05-20 10:30:00,12.4,12.49,12.39,12.45,962800.0,9.6593,9.7294,9.6515,9.6982,962800.0
2010-05-20 10:40:00,12.45,12.52,12.38,12.46,732500.0,9.6982,9.7527,9.6437,9.706,732500.0
2010-05-20 10:50:00,12.46,12.51,12.4,12.41,916300.0,9.706,9.745,9.6593,9.6671,916300.0
2010-05-20 11:00:00,12.41,12.49,12.4,12.48,819000.0,9.6671,9.7294,9.6593,9.7216,819000.0
2010-05-20 11:10:00,12.48,12.48,12.4,12.42,577700.0,9.7216,9.7216,9.6593,9.6748,577700.0
2010-05-20 11:20:00,12.42,12.55,12.4,12.55,918600.0,9.6748,9.7761,9.6593,9.7761,918600.0
2010-05-20 11:30:00,12.55,12.61,12.49,12.6,918400.0,9.7761,9.8229,9.7294,9.8151,918400.0
2010-05-20 11:40:00,12.6,12.61,12.57,12.6,648600.0,9.8151,9.8229,9.7917,9.8151,648600.0
2010-05-20 11:50:00,12.59,12.64,12.57,12.58,875500.0,9.8073,9.8462,9.7917,9.7995,875500.0
2010-05-20 12:00:00,12.59,12.62,12.57,12.62,395200.0,9.8073,9.8306,9.7917,9.8306,395200.0
2010-05-20 12:10:00,12.62,12.62,12.51,12.54,367900.0,9.8306,9.8306,9.745,9.7683,367900.0
2010-05-20 12:20:00,12.54,12.58,12.52,12.54,499600.0,9.7683,9.7995,9.7527,9.7683,499600.0
2010-05-20 12:30:00,12.55,12.55,12.49,12.54,789500.0,9.7761,9.7761,9.7294,9.7683,789500.0
2010-05-20 12:40:00,12.53,12.56,12.5,12.51,859900.0,9.7605,9.7839,9.7372,9.745,859900.0
2010-05-20 12:50:00,12.51,12.52,12.44,12.46,487100.0,9.745,9.7527,9.6904,9.706,487100.0
2010-05-20 13:00:00,12.45,12.55,12.44,12.54,874300.0,9.6982,9.7761,9.6904,9.7683,874300.0
2010-05-20 13:10:00,12.54,12.59,12.53,12.57,471700.0,9.7683,9.8073,9.7605,9.7917,471700.0
2010-05-20 13:20:00,12.57,12.69,12.57,12.65,797700.0,9.7917,9.8852,9.7917,9.854,797700.0
2010-05-20 13:30:00,12.66,12.72,12.63,12.63,750100.0,9.8618,9.9085,9.8384,9.8384,750100.0
2010-05-20 13:40:00,12.63,12.75,12.63,12.69,1096200.0,9.8384,9.9319,9.8384,9.8852,1096200.0
2010-05-20 13:50:00,12.69,12.74,12.66,12.74,943500.0,9.8852,9.9241,9.8618,9.9241,943500.0
2010-05-20 14:00:00,12.73,12.77,12.68,12.74,1118500.0,9.9163,9.9475,9.8774,9.9241,1118500.0
2010-05-20 14:10:00,12.75,12.9,12.73,12.88,904600.0,9.9319,10.0488,9.9163,10.0332,904600.0
2010-05-20 14:20:00,12.88,12.91,12.81,12.85,1047300.0,10.0332,10.0565,9.9786,10.0098,1047300.0
2010-05-20 14:30:00,12.84,12.92,12.79,12.92,872500.0,10.002,10.0643,9.9631,10.0643,872500.0
2010-05-20 14:40:00,12.92,12.96,12.85,12.9,1254500.0,10.0643,10.0955,10.0098,10.0488,1254500.0
2010-05-20 14:50:00,12.9,13.04,12.89,12.94,2153300.0,10.0488,10.1578,10.041,10.0799,2153300.0
2010-05-20 15:00:00,12.94,12.98,12.85,12.89,1020500.0,10.0799,10.1111,10.0098,10.041,1020500.0
2010-05-20 15:10:00,12.9,12.9,12.82,12.83,913700.0,10.0488,10.0488,9.9864,9.9942,913700.0
2010-05-20 15:20:00,12.84,12.94,12.84,12.92,1341700.0,10.002,10.0799,10.002,10.0643,1341700.0
2010-05-20 15:30:00,12.92,12.96,12.87,12.92,1675700.0,10.0643,10.0955,10.0254,10.0643,1675700.0
2010-05-20 15:40:00,12.93,12.95,12.79,12.83,3124300.0,10.0721,10.0877,9.9631,9.9942,3124300.0
2010-05-20 15:50:00,12.83,12.84,12.68,12.68,2570700.0,9.9942,10.002,9.8774,9.8774,2570700.0
2010-05-21 09:30:00,12.31,12.64,12.3,12.64,3766100.0,9.5892,9.8462,9.5814,9.8462,3766100.0
2010-05-21 09:40:00,12.64,12.8,12.62,12.64,2766100.0,9.8462,9.9709,9.8306,9.8462,2766100.0
2010-05-21 09:50:00,12.63,12.87,12.63,12.73,2021100.0,9.8384,10.0254,9.8384,9.9163,2021100.0
2010-05-21 10:00:00,12.73,12.83,12.67,12.74,1618300.0,9.9163,9.9942,9.8696,9.9241,1618300.0
2010-05-21 10:10:00,12.73,12.77,12.61,12.64,1432100.0,9.9163,9.9475,9.8229,9.8462,1432100.0
2010-05-21 10:20:00,12.64,12.64,12.47,12.48,1369900.0,9.8462,9.8462,9.7138,9.7216,1369900.0
2010-05-21 10:30:00,12.48,12.61,12.47,12.57,1410100.0,9.7216,9.8229,9.7138,9.7917,1410100.0
2010-05-21 10:40:00,12.57,12.62,12.49,12.5,1092300.0,9.7917,9.8306,9.7294,9.7372,1092300.0
2010-05-21 10:50:00,12.5,12.56,12.47,12.53,1336600.0,9.7372,9.7839,9.7138,9.7605,1336600.0
2010-05-21 11:00:00,12.53,12.68,12.52,12.65,1312500.0,9.7605,9.8774,9.7527,9.854,1312500.0
2010-05-21 11:10:00,12.65,12.77,12.62,12.75,1956300.0,9.854,9.9475,9.8306,9.9319,1956300.0
2010-05-21 11:20:00,12.74,12.81,12.71,12.74,979500.0,9.9241,9.9786,9.9007,9.9241,979500.0
2010-05-21 11:30:00,12.75,12.82,12.71,12.82,1608600.0,9.9319,9.9864,9.9007,9.9864,1608600.0
2010-05-21 11:40:00,12.82,12.84,12.78,12.83,1235600.0,9.9864,10.002,9.9553,9.9942,1235600.0
2010-05-21 11:50:00,12.84,12.92,12.81,12.83,1191200.0,10.002,10.0643,9.9786,9.9942,1191200.0
2010-05-21 12:00:00,12.83,12.84,12.76,12.82,996800.0,9.9942,10.002,9.9397,9.9864,996800.0
2010-05-21 12:10:00,12.82,12.86,12.8,12.85,614100.0,9.9864,10.0176,9.9709,10.0098,614100.0
2010-05-21 12:20:00,12.85,12.86,12.79,12.8,448800.0,10.0098,10.0176,9.9631,9.9709,448800.0
2010-05-21 12:30:00,12.81,12.81,12.72,12.73,811400.0,9.9786,9.9786,9.9085,9.9163,811400.0
2010-05-21 12:40:00,12.74,12.76,12.63,12.64,437600.0,9.9241,9.9397,9.8384,9.8462,437600.0
2010-05-21 12:50:00,12.63,12.72,12.63,12.72,613800.0,9.8384,9.9085,9.8384,9.9085,613800.0
2010-05-21 13:00:00,12.72,12.72,12.66,12.69,229000.0,9.9085,9.9085,9.8618,9.8852,229000.0
2010-05-21 13:10:00,12.69,12.74,12.68,12.68,263100.0,9.8852,9.9241,9.8774,9.8774,263100.0
2010-05-21 13:20:00,12.69,12.7,12.62,12.65,502000.0,9.8852,9.893,9.8306,9.854,502000.0
2010-05-21 13:30:00,12.65,12.72,12.64,12.68,257400.0,9.854,9.9085,9.8462,9.8774,257400.0
2010-05-21 13:40:00,12.67,12.72,12.67,12.71,357700.0,9.8696,9.9085,9.8696,9.9007,357700.0
2010-05-21 13:50:00,12.7,12.72,12.68,12.7,168800.0,9.893,9.9085,9.8774,9.893,168800.0
2010-05-21 14:00:00,12.7,12.73,12.64,12.66,490900.0,9.893,9.9163,9.8462,9.8618,490900.0
2010-05-21 14:10:00,12.67,12.69,12.58,12.61,612800.0,9.8696,9.8852,9.7995,9.8229,612800.0
2010-05-21 14:20:00,12.61,12.64,12.58,12.64,442400.0,9.8229,9.8462,9.7995,9.8462,442400.0
2010-05-21 14:30:00,12.64,12.66,12.57,12.59,315500.0,9.8462,9.8618,9.7917,9.8073,315500.0
2010-05-21 14:40:00,12.59,12.59,12.5,12.54,436500.0,9.8073,9.8073,9.7372,9.7683,436500.0
2010-05-21 14:50:00,12.53,12.58,12.5,12.58,447000.0,9.7605,9.7995,9.7372,9.7995,447000.0
2010-05-21 15:00:00,12.58,12.63,12.57,12.57,362000.0,9.7995,9.8384,9.7917,9.7917,362000.0
2010-05-21 15:10:00,12.57,12.58,12.49,12.5,636200.0,9.7917,9.7995,9.7294,9.7372,636200.0
2010-05-21 15:20:00,12.5,12.62,12.5,12.56,869500.0,9.7372,9.8306,9.7372,9.7839,869500.0
2010-05-21 15:30:00,12.57,12.58,12.53,12.56,932800.0,9.7917,9.7995,9.7605,9.7839,932800.0
2010-05-21 15:40:00,12.55,12.69,12.54,12.64,888500.0,9.7761,9.8852,9.7683,9.8462,888500.0
2010-05-21 15:50:00,12.65,12.73,12.63,12.72,1917300.0,9.854,9.9163,9.8384,9.9085,1917300.0
2010-05-24 09:30:00,12.54,12.68,12.5,12.58,1241500.0,9.8231,9.9327,9.7917,9.8544,1241500.0
2010-05-24 09:40:00,12.59,12.59,12.41,12.52,1414200.0,9.8622,9.8622,9.7212,9.8074,1414200.0
2010-05-24 09:50:00,12.52,12.57,12.49,12.5,906900.0,9.8074,9.8466,9.7839,9.7917,906900.0
2010-05-24 10:00:00,12.5,12.59,12.45,12.55,1016300.0,9.7917,9.8622,9.7526,9.8309,1016300.0
2010-05-24 10:10:00,12.54,12.61,12.54,12.61,915500.0,9.8231,9.8779,9.8231,9.8779,915500.0
2010-05-24 10:20:00,12.6,12.62,12.57,12.6,676400.0,9.8701,9.8857,9.8466,9.8701,676400.0
2010-05-24 10:30:00,12.6,12.64,12.57,12.63,494600.0,9.8701,9.9014,9.8466,9.8936,494600.0
2010-05-24 10:40:00,12.63,12.64,12.57,12.58,567700.0,9.8936,9.9014,9.8466,9.8544,567700.0
2010-05-24 10:50:00,12.57,12.6,12.55,12.57,556400.0,9.8466,9.8701,9.8309,9.8466,556400.0
2010-05-24 11:00:00,12.57,12.59,12.52,12.58,297100.0,9.8466,9.8622,9.8074,9.8544,297100.0
2010-05-24 11:10:00,12.58,12.6,12.51,12.53,454200.0,9.8544,9.8701,9.7996,9.8152,454200.0
2010-05-24 11:20:00,12.53,12.54,12.51,12.53,281300.0,9.8152,9.8231,9.7996,9.8152,281300.0
2010-05-24 11:30:00,12.54,12.59,12.52,12.59,651200.0,9.8231,9.8622,9.8074,9.8622,651200.0
2010-05-24 11:40:00,12.59,12.62,12.57,12.62,354300.0,9.8622,9.8857,9.8466,9.8857,354300.0
2010-05-24 11:50:00,12.61,12.62,12.57,12.6,330400.0,9.8779,9.8857,9.8466,9.8701,330400.0
2010-05-24 12:00:00,12.59,12.64,12.58,12.63,445800.0,9.8622,9.9014,9.8544,9.8936,445800.0
2010-05-24 12:10:00,12.63,12.68,12.61,12.63,948500.0,9.8936,9.9327,9.8779,9.8936,948500.0
2010-05-24 12:20:00,12.64,12.66,12.62,12.65,297200.0,9.9014,9.9171,9.8857,9.9092,297200.0
2010-05-24 12:30:00,12.64,12.67,12.63,12.64,181700.0,9.9014,9.9249,9.8936,9.9014,181700.0
2010-05-24 12:40:00,12.64,12.65,12.62,12.65,205400.0,9.9014,9.9092,9.8857,9.9092,205400.0
2010-05-24 12:50:00,12.65,12.7,12.65,12.68,149500.0,9.9092,9.9484,9.9092,9.9327,149500.0
2010-05-24 13:00:00,12.68,12.69,12.65,12.66,170900.0,9.9327,9.9406,9.9092,9.9171,170900.0
2010-05-24 13:10:00,12.66,12.67,12.64,12.65,155200.0,9.9171,9.9249,9.9014,9.9092,155200.0
2010-05-24 13:20:00,12.65,12.68,12.65,12.67,302600.0,9.9092,9.9327,9.9092,9.9249,302600.0
2010-05-24 13:30:00,12.67,12.69,12.65,12.66,357700.0,9.9249,9.9406,9.9092,9.9171,357700.0
2010-05-24 13:40:00,12.66,12.68,12.64,12.65,242200.0,9.9171,9.9327,9.9014,9.9092,242200.0
2010-05-24 13:50:00,12.64,12.66,12.62,12.65,326100.0,9.9014,9.9171,9.8857,9.9092,326100.0
2010-05-24 14:00:00,12.65,12.66,12.63,12.64,554500.0,9.9092,9.9171,9.8936,9.9014,554500.0
2010-05-24 14:10:00,12.65,12.66,12.6,12.61,388600.0,9.9092,9.9171,9.8701,9.8779,388600.0
2010-05-24 14:20:00,12.61,12.63,12.59,12.6,214100.0,9.8779,9.8936,9.8622,9.8701,214100.0
2010-05-24 14:30:00,12.6,12.63,12.59,12.61,249900.0,9.8701,9.8936,9.8622,9.8779,249900.0
2010-05-24 14:40:00,12.61,12.63,12.59,12.6,340100.0,9.8779,9.8936,9.8622,9.8701,340100.0
2010-05-24 14:50:00,12.61,12.63,12.59,12.61,282700.0,9.8779,9.8936,9.8622,9.8779,282700.0
2010-05-24 15:00:00,12.61,12.63,12.57,12.57,436400.0,9.8779,9.8936,9.8466,9.8466,436400.0
2010-05-24 15:10:00,12.57,12.59,12.55,12.59,288400.0,9.8466,9.8622,9.8309,9.8622,288400.0
2010-05-24 15:20:00,12.59,12.62,12.58,12.59,487400.0,9.8622,9.8857,9.8544,9.8622,487400.0
2010-05-24 15:30:00,12.59,12.63,12.57,12.62,460400.0,9.8622,9.8936,9.8466,9.8857,460400.0
2010-05-24 15:40:00,12.61,12.62,12.55,12.55,705800.0,9.8779,9.8857,9.8309,9.8309,705800.0
2010-05-24 15:50:00,12.55,12.55,12.49,12.49,1222300.0,9.8309,9.8309,9.7839,9.7839,1222300.0
2010-05-25 09:30:00,12.17,12.27,12.08,12.14,1622100.0,9.5332,9.6116,9.4627,9.5097,1622100.0
2010-05-25 09:40:00,12.14,12.22,12.05,12.19,1525400.0,9.5097,9.5724,9.4392,9.5489,1525400.0
2010-05-25 09:50:00,12.19,12.22,12.16,12.17,733100.0,9.5489,9.5724,9.5254,9.5332,733100.0
2010-05-25 10:00:00,12.17,12.32,12.16,12.24,1030500.0,9.5332,9.6507,9.5254,9.5881,1030500.0
2010-05-25 10:10:00,12.24,12.35,12.22,12.29,603100.0,9.5881,9.6742,9.5724,9.6272,603100.0
2010-05-25 10:20:00,12.3,12.33,12.23,12.27,713600.0,9.6351,9.6586,9.5802,9.6116,713600.0
2010-05-25 10:30:00,12.28,12.35,12.26,12.3,503600.0,9.6194,9.6742,9.6037,9.6351,503600.0
2010-05-25 10:40:00,12.29,12.3,12.21,12.23,708700.0,9.6272,9.6351,9.5646,9.5802,708700.0
2010-05-25 10:50:00,12.24,12.27,12.22,12.27,455400.0,9.5881,9.6116,9.5724,9.6116,455400.0
2010-05-25 11:00:00,12.26,12.35,12.26,12.32,571100.0,9.6037,9.6742,9.6037,9.6507,571100.0
2010-05-25 11:10:00,12.32,12.34,12.29,12.29,329200.0,9.6507,9.6664,9.6272,9.6272,329200.0
2010-05-25 11:20:00,12.29,12.36,12.28,12.34,336600.0,9.6272,9.6821,9.6194,9.6664,336600.0
2010-05-25 11:30:00,12.34,12.35,12.29,12.34,701000.0,9.6664,9.6742,9.6272,9.6664,701000.0
2010-05-25 11:40:00,12.34,12.36,12.32,12.35,335700.0,9.6664,9.6821,9.6507,9.6742,335700.0
2010-05-25 11:50:00,12.36,12.45,12.34,12.44,526300.0,9.6821,9.7526,9.6664,9.7447,526300.0
2010-05-25 12:00:00,12.44,12.48,12.4,12.41,536500.0,9.7447,9.7761,9.7134,9.7212,536500.0
2010-05-25 12:10:00,12.41,12.47,12.41,12.43,376900.0,9.7212,9.7682,9.7212,9.7369,376900.0
2010-05-25 12:20:00,12.42,12.44,12.38,12.4,471700.0,9.7291,9.7447,9.6977,9.7134,471700.0
2010-05-25 12:30:00,12.39,12.41,12.36,12.41,415100.0,9.7056,9.7212,9.6821,9.7212,415100.0
2010-05-25 12:40:00,12.4,12.42,12.35,12.41,295200.0,9.7134,9.7291,9.6742,9.7212,295200.0
2010-05-25 12:50:00,12.41,12.44,12.4,12.42,529100.0,9.7212,9.7447,9.7134,9.7291,529100.0
2010-05-25 13:00:00,12.43,12.43,12.35,12.35,459200.0,9.7369,9.7369,9.6742,9.6742,459200.0
2010-05-25 13:10:00,12.35,12.38,12.33,12.35,401600.0,9.6742,9.6977,9.6586,9.6742,401600.0
2010-05-25 13:20:00,12.35,12.4,12.34,12.38,291100.0,9.6742,9.7134,9.6664,9.6977,291100.0
2010-05-25 13:30:00,12.39,12.4,12.34,12.35,423300.0,9.7056,9.7134,9.6664,9.6742,423300.0
2010-05-25 13:40:00,12.35,12.39,12.34,12.38,302000.0,9.6742,9.7056,9.6664,9.6977,302000.0
2010-05-25 13:50:00,12.38,12.43,12.36,12.37,414600.0,9.6977,9.7369,9.6821,9.6899,414600.0
2010-05-25 14:00:00,12.37,12.44,12.34,12.4,339300.0,9.6899,9.7447,9.6664,9.7134,339300.0
2010-05-25 14:10:00,12.4,12.47,12.4,12.47,282800.0,9.7134,9.7682,9.7134,9.7682,282800.0
2010-05-25 14:20:00,12.47,12.51,12.43,12.47,421000.0,9.7682,9.7996,9.7369,9.7682,421000.0
2010-05-25 14:30:00,12.47,12.5,12.42,12.44,577700.0,9.7682,9.7917,9.7291,9.7447,577700.0
2010-05-25 14:40:00,12.45,12.56,12.44,12.56,399200.0,9.7526,9.8387,9.7447,9.8387,399200.0
2010-05-25 14:50:00,12.55,12.56,12.51,12.52,426300.0,9.8309,9.8387,9.7996,9.8074,426300.0
2010-05-25 15:00:00,12.53,12.6,12.52,12.58,774600.0,9.8152,9.8701,9.8074,9.8544,774600.0
2010-05-25 15:10:00,12.58,12.6,12.53,12.56,863600.0,9.8544,9.8701,9.8152,9.8387,863600.0
2010-05-25 15:20:00,12.56,12.65,12.56,12.62,1001300.0,9.8387,9.9092,9.8387,9.8857,1001300.0
2010-05-25 15:30:00,12.63,12.68,12.61,12.61,1218100.0,9.8936,9.9327,9.8779,9.8779,1218100.0
2010-05-25 15:40:00,12.61,12.68,12.6,12.66,939200.0,9.8779,9.9327,9.8701,9.9171,939200.0
2010-05-25 15:50:00,12.66,12.69,12.61,12.69,1738600.0,9.9171,9.9406,9.8779,9.9406,1738600.0
2010-05-26 09:30:00,12.76,12.94,12.75,12.87,1239600.0,9.9954,10.1364,9.9876,10.0816,1239600.0
2010-05-26 09:40:00,12.87,12.87,12.76,12.78,1138000.0,10.0816,10.0816,9.9954,10.0111,1138000.0
2010-05-26 09:50:00,12.77,12.89,12.76,12.87,992300.0,10.0032,10.0972,9.9954,10.0816,992300.0
2010-05-26 10:00:00,12.86,12.93,12.83,12.85,785600.0,10.0737,10.1286,10.0502,10.0659,785600.0
2010-05-26 10:10:00,12.85,12.87,12.82,12.85,438200.0,10.0659,10.0816,10.0424,10.0659,438200.0
2010-05-26 10:20:00,12.86,12.88,12.8,12.83,672800.0,10.0737,10.0894,10.0267,10.0502,672800.0
2010-05-26 10:30:00,12.84,12.89,12.78,12.87,639200.0,10.0581,10.0972,10.0111,10.0816,639200.0
2010-05-26 10:40:00,12.86,12.9,12.82,12.83,580500.0,10.0737,10.1051,10.0424,10.0502,580500.0
2010-05-26 10:50:00,12.83,12.86,12.78,12.82,487400.0,10.0502,10.0737,10.0111,10.0424,487400.0
2010-05-26 11:00:00,12.82,12.84,12.78,12.84,431200.0,10.0424,10.0581,10.0111,10.0581,431200.0
2010-05-26 11:10:00,12.83,12.87,12.83,12.86,205400.0,10.0502,10.0816,10.0502,10.0737,205400.0
2010-05-26 11:20:00,12.86,12.87,12.77,12.78,428700.0,10.0737,10.0816,10.0032,10.0111,428700.0
2010-05-26 11:30:00,12.78,12.79,12.75,12.75,550000.0,10.0111,10.0189,9.9876,9.9876,550000.0
2010-05-26 11:40:00,12.75,12.78,12.72,12.74,563300.0,9.9876,10.0111,9.9641,9.9797,563300.0
2010-05-26 11:50:00,12.74,12.79,12.73,12.79,337700.0,9.9797,10.0189,9.9719,10.0189,337700.0
2010-05-26 12:00:00,12.78,12.81,12.76,12.81,303100.0,10.0111,10.0346,9.9954,10.0346,303100.0
2010-05-26 12:10:00,12.81,12.82,12.78,12.81,262300.0,10.0346,10.0424,10.0111,10.0346,262300.0
2010-05-26 12:20:00,12.81,12.86,12.79,12.8,414900.0,10.0346,10.0737,10.0189,10.0267,414900.0
2010-05-26 12:30:00,12.79,12.81,12.78,12.8,147500.0,10.0189,10.0346,10.0111,10.0267,147500.0
2010-05-26 12:40:00,12.79,12.82,12.76,12.79,294600.0,10.0189,10.0424,9.9954,10.0189,294600.0
2010-05-26 12:50:00,12.79,12.84,12.78,12.84,186200.0,10.0189,10.0581,10.0111,10.0581,186200.0
2010-05-26 13:00:00,12.84,12.85,12.81,12.82,166800.0,10.0581,10.0659,10.0346,10.0424,166800.0
2010-05-26 13:10:00,12.82,12.83,12.78,12.78,151000.0,10.0424,10.0502,10.0111,10.0111,151000.0
2010-05-26 13:20:00,12.78,12.83,12.77,12.8,280900.0,10.0111,10.0502,10.0032,10.0267,280900.0
2010-05-26 13:30:00,12.8,12.86,12.78,12.85,276300.0,10.0267,10.0737,10.0111,10.0659,276300.0
2010-05-26 13:40:00,12.85,12.88,12.85,12.86,304100.0,10.0659,10.0894,10.0659,10.0737,304100.0
2010-05-26 13:50:00,12.85,12.88,12.84,12.85,274000.0,10.0659,10.0894,10.0581,10.0659,274000.0
2010-05-26 14:00:00,12.85,12.88,12.83,12.88,614000.0,10.0659,10.0894,10.0502,10.0894,614000.0
2010-05-26 14:10:00,12.87,12.88,12.8,12.83,328300.0,10.0816,10.0894,10.0267,10.0502,328300.0
2010-05-26 14:20:00,12.83,12.84,12.77,12.81,540900.0,10.0502,10.0581,10.0032,10.0346,540900.0
2010-05-26 14:30:00,12.81,12.81,12.71,12.76,493200.0,10.0346,10.0346,9.9562,9.9954,493200.0
2010-05-26 14:40:00,12.76,12.78,12.69,12.73,680700.0,9.9954,10.0111,9.9406,9.9719,680700.0
2010-05-26 14:50:00,12.74,12.74,12.68,12.73,430300.0,9.9797,9.9797,9.9327,9.9719,430300.0
2010-05-26 15:00:00,12.73,12.76,12.71,12.71,546700.0,9.9719,9.9954,9.9562,9.9562,546700.0
2010-05-26 15:10:00,12.71,12.76,12.67,12.68,470200.0,9.9562,9.9954,9.9249,9.9327,470200.0
2010-05-26 15:20:00,12.68,12.69,12.53,12.6,785200.0,9.9327,9.9406,9.8152,9.8701,785200.0
2010-05-26 15:30:00,12.6,12.61,12.52,12.59,1429000.0,9.8701,9.8779,9.8074,9.8622,1429000.0
2010-05-26 15:40:00,12.6,12.64,12.54,12.56,1252400.0,9.8701,9.9014,9.8231,9.8387,1252400.0
2010-05-26 15:50:00,12.56,12.6,12.52,12.53,1858500.0,9.8387,9.8701,9.8074,9.8152,1858500.0
2010-05-27 09:30:00,12.8,12.9,12.8,12.84,992300.0,10.0267,10.1051,10.0267,10.0581,992300.0
2010-05-27 09:40:00,12.84,12.92,12.84,12.87,921700.0,10.0581,10.1207,10.0581,10.0816,921700.0
2010-05-27 09:50:00,12.87,12.95,12.86,12.92,684700.0,10.0816,10.1442,10.0737,10.1207,684700.0
2010-05-27 10:00:00,12.92,12.97,12.9,12.95,854200.0,10.1207,10.1599,10.1051,10.1442,854200.0
2010-05-27 10:10:00,12.95,12.99,12.94,12.98,1004100.0,10.1442,10.1756,10.1364,10.1677,1004100.0
2010-05-27 10:20:00,12.98,13.02,12.97,13.02,1270000.0,10.1677,10.1991,10.1599,10.1991,1270000.0
2010-05-27 10:30:00,13.01,13.05,12.97,12.97,756200.0,10.1912,10.2226,10.1599,10.1599,756200.0
2010-05-27 10:40:00,12.97,12.99,12.9,12.93,516500.0,10.1599,10.1756,10.1051,10.1286,516500.0
2010-05-27 10:50:00,12.93,12.99,12.92,12.95,574500.0,10.1286,10.1756,10.1207,10.1442,574500.0
2010-05-27 11:00:00,12.95,12.98,12.94,12.95,418000.0,10.1442,10.1677,10.1364,10.1442,418000.0
2010-05-27 11:10:00,12.95,12.98,12.93,12.96,449500.0,10.1442,10.1677,10.1286,10.1521,449500.0
2010-05-27 11:20:00,12.96,13.0,12.94,12.99,229000.0,10.1521,10.1834,10.1364,10.1756,229000.0
2010-05-27 11:30:00,12.99,13.0,12.94,12.95,230900.0,10.1756,10.1834,10.1364,10.1442,230900.0
2010-05-27 11:40:00,12.95,12.98,12.93,12.94,379500.0,10.1442,10.1677,10.1286,10.1364,379500.0
2010-05-27 11:50:00,12.94,12.95,12.91,12.95,405500.0,10.1364,10.1442,10.1129,10.1442,405500.0
2010-05-27 12:00:00,12.95,12.98,12.92,12.98,226700.0,10.1442,10.1677,10.1207,10.1677,226700.0
2010-05-27 12:10:00,12.97,13.0,12.96,12.98,289100.0,10.1599,10.1834,10.1521,10.1677,289100.0
2010-05-27 12:20:00,12.99,13.0,12.97,12.98,350600.0,10.1756,10.1834,10.1599,10.1677,350600.0
2010-05-27 12:30:00,12.98,13.05,12.97,13.05,584900.0,10.1677,10.2226,10.1599,10.2226,584900.0
2010-05-27 12:40:00,13.05,13.07,13.02,13.05,418000.0,10.2226,10.2382,10.1991,10.2226,418000.0
2010-05-27 12:50:00,13.05,13.06,13.01,13.03,382100.0,10.2226,10.2304,10.1912,10.2069,382100.0
2010-05-27 13:00:00,13.04,13.04,12.98,12.98,550500.0,10.2147,10.2147,10.1677,10.1677,550500.0
2010-05-27 13:10:00,12.98,13.03,12.96,13.03,739400.0,10.1677,10.2069,10.1521,10.2069,739400.0
2010-05-27 13:20:00,13.03,13.07,13.02,13.05,349900.0,10.2069,10.2382,10.1991,10.2226,349900.0
2010-05-27 13:30:00,13.05,13.08,13.04,13.07,405000.0,10.2226,10.2461,10.2147,10.2382,405000.0
2010-05-27 13:40:00,13.07,13.09,13.04,13.05,322400.0,10.2382,10.2539,10.2147,10.2226,322400.0
2010-05-27 13:50:00,13.05,13.06,13.03,13.06,242400.0,10.2226,10.2304,10.2069,10.2304,242400.0
2010-05-27 14:00:00,13.05,13.09,13.03,13.07,328300.0,10.2226,10.2539,10.2069,10.2382,328300.0
2010-05-27 14:10:00,13.07,13.11,13.06,13.07,459100.0,10.2382,10.2696,10.2304,10.2382,459100.0
2010-05-27 14:20:00,13.06,13.09,13.05,13.06,704500.0,10.2304,10.2539,10.2226,10.2304,704500.0
2010-05-27 14:30:00,13.06,13.06,13.02,13.04,221000.0,10.2304,10.2304,10.1991,10.2147,221000.0
2010-05-27 14:40:00,13.04,13.05,13.02,13.04,257100.0,10.2147,10.2226,10.1991,10.2147,257100.0
2010-05-27 14:50:00,13.04,13.04,13.0,13.01,308200.0,10.2147,10.2147,10.1834,10.1912,308200.0
2010-05-27 15:00:00,13.02,13.02,12.99,13.01,228700.0,10.1991,10.1991,10.1756,10.1912,228700.0
2010-05-27 15:10:00,13.01,13.06,13.0,13.04,242900.0,10.1912,10.2304,10.1834,10.2147,242900.0
2010-05-27 15:20:00,13.03,13.04,13.0,13.02,214500.0,10.2069,10.2147,10.1834,10.1991,214500.0
2010-05-27 15:30:00,13.02,13.05,13.01,13.03,378400.0,10.1991,10.2226,10.1912,10.2069,378400.0
2010-05-27 15:40:00,13.04,13.07,13.03,13.04,517700.0,10.2147,10.2382,10.2069,10.2147,517700.0
2010-05-27 15:50:00,13.04,13.09,13.03,13.07,1975600.0,10.2147,10.2539,10.2069,10.2382,1975600.0
2010-05-28 09:30:00,13.01,13.1,12.89,12.94,767100.0,10.1912,10.2617,10.0972,10.1364,767100.0
2010-05-28 09:40:00,12.93,13.01,12.85,13.01,983600.0,10.1286,10.1912,10.0659,10.1912,983600.0
2010-05-28 09:50:00,13.01,13.01,12.93,13.0,779200.0,10.1912,10.1912,10.1286,10.1834,779200.0
2010-05-28 10:00:00,13.0,13.09,13.0,13.08,523000.0,10.1834,10.2539,10.1834,10.2461,523000.0
2010-05-28 10:10:00,13.07,13.08,13.02,13.03,424200.0,10.2382,10.2461,10.1991,10.2069,424200.0
2010-05-28 10:20:00,13.03,13.05,12.98,12.98,356100.0,10.2069,10.2226,10.1677,10.1677,356100.0
2010-05-28 10:30:00,12.98,13.05,12.98,13.0,382000.0,10.1677,10.2226,10.1677,10.1834,382000.0
2010-05-28 10:40:00,13.01,13.01,12.83,12.83,1035500.0,10.1912,10.1912,10.0502,10.0502,1035500.0
2010-05-28 10:50:00,12.84,12.89,12.84,12.88,394100.0,10.0581,10.0972,10.0581,10.0894,394100.0
2010-05-28 11:00:00,12.88,12.88,12.84,12.85,347300.0,10.0894,10.0894,10.0581,10.0659,347300.0
2010-05-28 11:10:00,12.85,12.86,12.77,12.78,423500.0,10.0659,10.0737,10.0032,10.0111,423500.0
2010-05-28 11:20:00,12.78,12.87,12.78,12.87,248900.0,10.0111,10.0816,10.0111,10.0816,248900.0
2010-05-28 11:30:00,12.87,12.88,12.86,12.86,150200.0,10.0816,10.0894,10.0737,10.0737,150200.0
2010-05-28 11:40:00,12.86,12.91,12.86,12.91,319700.0,10.0737,10.1129,10.0737,10.1129,319700.0
2010-05-28 11:50:00,12.91,12.92,12.87,12.9,265800.0,10.1129,10.1207,10.0816,10.1051,265800.0
2010-05-28 12:00:00,12.89,12.92,12.87,12.92,228600.0,10.0972,10.1207,10.0816,10.1207,228600.0
2010-05-28 12:10:00,12.92,12.95,12.91,12.95,168500.0,10.1207,10.1442,10.1129,10.1442,168500.0
2010-05-28 12:20:00,12.94,12.97,12.94,12.96,103800.0,10.1364,10.1599,10.1364,10.1521,103800.0
2010-05-28 12:30:00,12.97,12.97,12.8,12.81,352100.0,10.1599,10.1599,10.0267,10.0346,352100.0
2010-05-28 12:40:00,12.81,12.85,12.75,12.79,815600.0,10.0346,10.0659,9.9876,10.0189,815600.0
2010-05-28 12:50:00,12.79,12.9,12.79,12.86,412200.0,10.0189,10.1051,10.0189,10.0737,412200.0
2010-05-28 13:00:00,12.86,12.9,12.84,12.85,138900.0,10.0737,10.1051,10.0581,10.0659,138900.0
2010-05-28 13:10:00,12.85,12.9,12.85,12.89,268500.0,10.0659,10.1051,10.0659,10.0972,268500.0
2010-05-28 13:20:00,12.89,12.9,12.86,12.9,161300.0,10.0972,10.1051,10.0737,10.1051,161300.0
2010-05-28 13:30:00,12.9,12.91,12.86,12.88,277700.0,10.1051,10.1129,10.0737,10.0894,277700.0
2010-05-28 13:40:00,12.89,12.89,12.83,12.85,288200.0,10.0972,10.0972,10.0502,10.0659,288200.0
2010-05-28 13:50:00,12.85,12.89,12.83,12.84,172300.0,10.0659,10.0972,10.0502,10.0581,172300.0
2010-05-28 14:00:00,12.84,12.85,12.78,12.82,251300.0,10.0581,10.0659,10.0111,10.0424,251300.0
2010-05-28 14:10:00,12.82,12.84,12.8,12.84,164300.0,10.0424,10.0581,10.0267,10.0581,164300.0
2010-05-28 14:20:00,12.84,12.89,12.82,12.87,270700.0,10.0581,10.0972,10.0424,10.0816,270700.0
2010-05-28 14:30:00,12.87,12.91,12.85,12.91,175700.0,10.0816,10.1129,10.0659,10.1129,175700.0
2010-05-28 14:40:00,12.91,12.97,12.9,12.96,144000.0,10.1129,10.1599,10.1051,10.1521,144000.0
2010-05-28 14:50:00,12.96,12.99,12.94,12.96,264200.0,10.1521,10.1756,10.1364,10.1521,264200.0
2010-05-28 15:00:00,12.95,12.97,12.92,12.93,331500.0,10.1442,10.1599,10.1207,10.1286,331500.0
2010-05-28 15:10:00,12.93,12.99,12.92,12.99,269600.0,10.1286,10.1756,10.1207,10.1756,269600.0
2010-05-28 15:20:00,12.99,13.0,12.97,13.0,248500.0,10.1756,10.1834,10.1599,10.1834,248500.0
2010-05-28 15:30:00,12.99,13.03,12.99,13.0,502000.0,10.1756,10.2069,10.1756,10.1834,502000.0
2010-05-28 15:40:00,13.0,13.02,12.9,12.99,815000.0,10.1834,10.1991,10.1051,10.1756,815000.0
2010-05-28 15:50:00,12.99,13.01,12.9,12.92,1556000.0,10.1756,10.1912,10.1051,10.1207,1556000.0
2010-06-01 09:30:00,12.83,12.98,12.8,12.84,877300.0,10.0502,10.1677,10.0267,10.0581,877300.0
2010-06-01 09:40:00,12.85,12.91,12.82,12.86,638300.0,10.0659,10.1129,10.0424,10.0737,638300.0
2010-06-01 09:50:00,12.86,12.88,12.78,12.8,884900.0,10.0737,10.0894,10.0111,10.0267,884900.0
2010-06-01 10:00:00,12.79,12.87,12.79,12.84,956700.0,10.0189,10.0816,10.0189,10.0581,956700.0
2010-06-01 10:10:00,12.83,12.87,12.8,12.85,875200.0,10.0502,10.0816,10.0267,10.0659,875200.0
2010-06-01 10:20:00,12.85,13.0,12.82,12.95,812800.0,10.0659,10.1834,10.0424,10.1442,812800.0
2010-06-01 10:30:00,12.96,13.0,12.92,12.93,613200.0,10.1521,10.1834,10.1207,10.1286,613200.0
2010-06-01 10:40:00,12.93,12.94,12.9,12.91,369900.0,10.1286,10.1364,10.1051,10.1129,369900.0
2010-06-01 10:50:00,12.92,12.93,12.87,12.88,447500.0,10.1207,10.1286,10.0816,10.0894,447500.0
2010-06-01 11:00:00,12.88,12.89,12.86,12.87,302400.0,10.0894,10.0972,10.0737,10.0816,302400.0
2010-06-01 11:10:00,12.87,12.88,12.82,12.85,281400.0,10.0816,10.0894,10.0424,10.0659,281400.0
2010-06-01 11:20:00,12.84,12.87,12.83,12.86,204600.0,10.0581,10.0816,10.0502,10.0737,204600.0
2010-06-01 11:30:00,12.86,12.87,12.82,12.84,254700.0,10.0737,10.0816,10.0424,10.0581,254700.0
2010-06-01 11:40:00,12.85,12.85,12.78,12.81,333700.0,10.0659,10.0659,10.0111,10.0346,333700.0
2010-06-01 11:50:00,12.8,12.82,12.77,12.78,313100.0,10.0267,10.0424,10.0032,10.0111,313100.0
2010-06-01 12:00:00,12.78,12.81,12.77,12.79,257700.0,10.0111,10.0346,10.0032,10.0189,257700.0
2010-06-01 12:10:00,12.79,12.82,12.79,12.8,340300.0,10.0189,10.0424,10.0189,10.0267,340300.0
2010-06-01 12:20:00,12.8,12.85,12.79,12.85,222800.0,10.0267,10.0659,10.0189,10.0659,222800.0
2010-06-01 12:30:00,12.85,12.86,12.83,12.85,253700.0,10.0659,10.0737,10.0502,10.0659,253700.0
2010-06-01 12:40:00,12.85,12.86,12.83,12.85,203800.0,10.0659,10.0737,10.0502,10.0659,203800.0
2010-06-01 12:50:00,12.85,12.85,12.81,12.81,186600.0,10.0659,10.0659,10.0346,10.0346,186600.0
2010-06-01 13:00:00,12.81,12.84,12.81,12.83,154200.0,10.0346,10.0581,10.0346,10.0502,154200.0
2010-06-01 13:10:00,12.84,12.94,12.82,12.93,334900.0,10.0581,10.1364,10.0424,10.1286,334900.0
2010-06-01 13:20:00,12.93,12.96,12.91,12.95,581200.0,10.1286,10.1521,10.1129,10.1442,581200.0
2010-06-01 13:30:00,12.96,12.97,12.92,12.94,340000.0,10.1521,10.1599,10.1207,10.1364,340000.0
2010-06-01 13:40:00,12.93,12.94,12.89,12.93,205100.0,10.1286,10.1364,10.0972,10.1286,205100.0
2010-06-01 13:50:00,12.93,12.93,12.84,12.87,598300.0,10.1286,10.1286,10.0581,10.0816,598300.0
2010-06-01 14:00:00,12.87,12.93,12.84,12.87,1084500.0,10.0816,10.1286,10.0581,10.0816,1084500.0
2010-06-01 14:10:00,12.87,12.91,12.86,12.87,596100.0,10.0816,10.1129,10.0737,10.0816,596100.0
2010-06-01 14:20:00,12.87,12.9,12.83,12.84,490100.0,10.0816,10.1051,10.0502,10.0581,490100.0
2010-06-01 14:30:00,12.84,12.87,12.83,12.85,374000.0,10.0581,10.0816,10.0502,10.0659,374000.0
2010-06-01 14:40:00,12.84,12.87,12.83,12.86,312700.0,10.0581,10.0816,10.0502,10.0737,312700.0
2010-06-01 14:50:00,12.85,12.86,12.78,12.81,445100.0,10.0659,10.0737,10.0111,10.0346,445100.0
2010-06-01 15:00:00,12.82,12.83,12.75,12.77,547600.0,10.0424,10.0502,9.9876,10.0032,547600.0
2010-06-01 15:10:00,12.77,12.81,12.75,12.75,487300.0,10.0032,10.0346,9.9876,9.9876,487300.0
2010-06-01 15:20:00,12.75,12.78,12.69,12.71,581700.0,9.9876,10.0111,9.9406,9.9562,581700.0
2010-06-01 15:30:00,12.71,12.76,12.7,12.75,328500.0,9.9562,9.9954,9.9484,9.9876,328500.0
2010-06-01 15:40:00,12.74,12.75,12.64,12.65,763900.0,9.9797,9.9876,9.9014,9.9092,763900.0
2010-06-01 15:50:00,12.66,12.67,12.58,12.58,1686400.0,9.9171,9.9249,9.8544,9.8544,1686400.0
2010-06-02 09:30:00,12.67,12.72,12.53,12.64,806100.0,9.9249,9.9641,9.8152,9.9014,806100.0
2010-06-02 09:40:00,12.66,12.7,12.59,12.62,808900.0,9.9171,9.9484,9.8622,9.8857,808900.0
2010-06-02 09:50:00,12.61,12.63,12.53,12.61,551000.0,9.8779,9.8936,9.8152,9.8779,551000.0
2010-06-02 10:00:00,12.61,12.64,12.56,12.62,923900.0,9.8779,9.9014,9.8387,9.8857,923900.0
2010-06-02 10:10:00,12.63,12.65,12.57,12.61,618500.0,9.8936,9.9092,9.8466,9.8779,618500.0
2010-06-02 10:20:00,12.61,12.66,12.61,12.63,534100.0,9.8779,9.9171,9.8779,9.8936,534100.0
2010-06-02 10:30:00,12.63,12.65,12.6,12.6,451200.0,9.8936,9.9092,9.8701,9.8701,451200.0
2010-06-02 10:40:00,12.6,12.61,12.57,12.59,458200.0,9.8701,9.8779,9.8466,9.8622,458200.0
2010-06-02 10:50:00,12.59,12.6,12.57,12.57,266200.0,9.8622,9.8701,9.8466,9.8466,266200.0
2010-06-02 11:00:00,12.58,12.62,12.58,12.61,647400.0,9.8544,9.8857,9.8544,9.8779,647400.0
2010-06-02 11:10:00,12.62,12.64,12.61,12.64,354200.0,9.8857,9.9014,9.8779,9.9014,354200.0
2010-06-02 11:20:00,12.64,12.65,12.61,12.62,469500.0,9.9014,9.9092,9.8779,9.8857,469500.0
2010-06-02 11:30:00,12.63,12.64,12.62,12.63,176200.0,9.8936,9.9014,9.8857,9.8936,176200.0
2010-06-02 11:40:00,12.63,12.69,12.62,12.68,432000.0,9.8936,9.9406,9.8857,9.9327,432000.0
2010-06-02 11:50:00,12.69,12.72,12.68,12.69,291000.0,9.9406,9.9641,9.9327,9.9406,291000.0
2010-06-02 12:00:00,12.69,12.71,12.68,12.68,273700.0,9.9406,9.9562,9.9327,9.9327,273700.0
2010-06-02 12:10:00,12.68,12.68,12.65,12.65,155800.0,9.9327,9.9327,9.9092,9.9092,155800.0
2010-06-02 12:20:00,12.66,12.66,12.64,12.65,152000.0,9.9171,9.9171,9.9014,9.9092,152000.0
2010-06-02 12:30:00,12.65,12.69,12.65,12.68,301400.0,9.9092,9.9406,9.9092,9.9327,301400.0
2010-06-02 12:40:00,12.68,12.71,12.67,12.71,436300.0,9.9327,9.9562,9.9249,9.9562,436300.0
2010-06-02 12:50:00,12.7,12.72,12.69,12.71,391900.0,9.9484,9.9641,9.9406,9.9562,391900.0
2010-06-02 13:00:00,12.72,12.74,12.71,12.72,264700.0,9.9641,9.9797,9.9562,9.9641,264700.0
2010-06-02 13:10:00,12.72,12.72,12.67,12.67,496900.0,9.9641,9.9641,9.9249,9.9249,496900.0
2010-06-02 13:20:00,12.67,12.71,12.67,12.69,370600.0,9.9249,9.9562,9.9249,9.9406,370600.0
2010-06-02 13:30:00,12.69,12.72,12.69,12.71,144700.0,9.9406,9.9641,9.9406,9.9562,144700.0
2010-06-02 13:40:00,12.71,12.71,12.65,12.65,215600.0,9.9562,9.9562,9.9092,9.9092,215600.0
2010-06-02 13:50:00,12.66,12.66,12.64,12.64,267600.0,9.9171,9.9171,9.9014,9.9014,267600.0
2010-06-02 14:00:00,12.65,12.66,12.64,12.65,357100.0,9.9092,9.9171,9.9014,9.9092,357100.0
2010-06-02 14:10:00,12.65,12.65,12.63,12.63,126900.0,9.9092,9.9092,9.8936,9.8936,126900.0
2010-06-02 14:20:00,12.64,12.64,12.6,12.64,420600.0,9.9014,9.9014,9.8701,9.9014,420600.0
2010-06-02 14:30:00,12.64,12.66,12.62,12.66,793400.0,9.9014,9.9171,9.8857,9.9171,793400.0
2010-06-02 14:40:00,12.66,12.72,12.65,12.7,340600.0,9.9171,9.9641,9.9092,9.9484,340600.0
2010-06-02 14:50:00,12.7,12.75,12.7,12.74,246200.0,9.9484,9.9876,9.9484,9.9797,246200.0
2010-06-02 15:00:00,12.75,12.81,12.74,12.78,611700.0,9.9876,10.0346,9.9797,10.0111,611700.0
2010-06-02 15:10:00,12.78,12.82,12.77,12.82,862200.0,10.0111,10.0424,10.0032,10.0424,862200.0
2010-06-02 15:20:00,12.82,12.84,12.8,12.81,536100.0,10.0424,10.0581,10.0267,10.0346,536100.0
2010-06-02 15:30:00,12.81,12.83,12.79,12.8,391300.0,10.0346,10.0502,10.0189,10.0267,391300.0
2010-06-02 15:40:00,12.8,12.82,12.79,12.8,777900.0,10.0267,10.0424,10.0189,10.0267,777900.0
2010-06-02 15:50:00,12.8,12.87,12.79,12.86,1712600.0,10.0267,10.0816,10.0189,10.0737,1712600.0
2010-06-03 09:30:00,12.87,12.99,12.85,12.9,857700.0,10.0816,10.1756,10.0659,10.1051,857700.0
2010-06-03 09:40:00,12.91,12.91,12.83,12.87,2435800.0,10.1129,10.1129,10.0502,10.0816,2435800.0
2010-06-03 09:50:00,12.87,12.91,12.85,12.9,657500.0,10.0816,10.1129,10.0659,10.1051,657500.0
2010-06-03 10:00:00,12.9,12.9,12.83,12.89,1161600.0,10.1051,10.1051,10.0502,10.0972,1161600.0
2010-06-03 10:10:00,12.9,12.9,12.86,12.9,652600.0,10.1051,10.1051,10.0737,10.1051,652600.0
2010-06-03 10:20:00,12.89,12.91,12.85,12.85,590200.0,10.0972,10.1129,10.0659,10.0659,590200.0
2010-06-03 10:30:00,12.85,12.86,12.79,12.8,798800.0,10.0659,10.0737,10.0189,10.0267,798800.0
2010-06-03 10:40:00,12.81,12.87,12.8,12.87,379700.0,10.0346,10.0816,10.0267,10.0816,379700.0
2010-06-03 10:50:00,12.87,12.9,12.86,12.89,422400.0,10.0816,10.1051,10.0737,10.0972,422400.0
2010-06-03 11:00:00,12.9,12.92,12.88,12.91,228600.0,10.1051,10.1207,10.0894,10.1129,228600.0
2010-06-03 11:10:00,12.91,12.93,12.9,12.91,457700.0,10.1129,10.1286,10.1051,10.1129,457700.0
2010-06-03 11:20:00,12.92,12.92,12.88,12.88,208600.0,10.1207,10.1207,10.0894,10.0894,208600.0
2010-06-03 11:30:00,12.88,12.93,12.87,12.91,261500.0,10.0894,10.1286,10.0816,10.1129,261500.0
2010-06-03 11:40:00,12.91,12.95,12.88,12.94,431300.0,10.1129,10.1442,10.0894,10.1364,431300.0
2010-06-03 11:50:00,12.94,12.96,12.91,12.94,462400.0,10.1364,10.1521,10.1129,10.1364,462400.0
2010-06-03 12:00:00,12.94,12.94,12.87,12.89,339700.0,10.1364,10.1364,10.0816,10.0972,339700.0
2010-06-03 12:10:00,12.88,12.9,12.86,12.88,419900.0,10.0894,10.1051,10.0737,10.0894,419900.0
2010-06-03 12:20:00,12.88,12.88,12.8,12.83,329300.0,10.0894,10.0894,10.0267,10.0502,329300.0
2010-06-03 12:30:00,12.82,12.85,12.81,12.85,389300.0,10.0424,10.0659,10.0346,10.0659,389300.0
2010-06-03 12:40:00,12.84,12.87,12.83,12.85,275300.0,10.0581,10.0816,10.0502,10.0659,275300.0
2010-06-03 12:50:00,12.85,12.86,12.83,12.86,230900.0,10.0659,10.0737,10.0502,10.0737,230900.0
2010-06-03 13:00:00,12.85,12.89,12.85,12.89,210800.0,10.0659,10.0972,10.0659,10.0972,210800.0
2010-06-03 13:10:00,12.88,12.9,12.88,12.88,151000.0,10.0894,10.1051,10.0894,10.0894,151000.0
2010-06-03 13:20:00,12.88,12.89,12.85,12.86,136600.0,10.0894,10.0972,10.0659,10.0737,136600.0
2010-06-03 13:30:00,12.87,12.89,12.85,12.89,333000.0,10.0816,10.0972,10.0659,10.0972,333000.0
2010-06-03 13:40:00,12.89,12.94,12.88,12.93,234200.0,10.0972,10.1364,10.0894,10.1286,234200.0
2010-06-03 13:50:00,12.94,12.95,12.92,12.93,235500.0,10.1364,10.1442,10.1207,10.1286,235500.0
2010-06-03 14:00:00,12.93,12.95,12.89,12.91,365900.0,10.1286,10.1442,10.0972,10.1129,365900.0
2010-06-03 14:10:00,12.92,12.97,12.91,12.96,952100.0,10.1207,10.1599,10.1129,10.1521,952100.0
2010-06-03 14:20:00,12.95,12.99,12.94,12.94,323400.0,10.1442,10.1756,10.1364,10.1364,323400.0
2010-06-03 14:30:00,12.94,13.01,12.94,13.01,366100.0,10.1364,10.1912,10.1364,10.1912,366100.0
2010-06-03 14:40:00,13.0,13.03,13.0,13.01,276600.0,10.1834,10.2069,10.1834,10.1912,276600.0
2010-06-03 14:50:00,13.0,13.04,13.0,13.03,314700.0,10.1834,10.2147,10.1834,10.2069,314700.0
2010-06-03 15:00:00,13.03,13.05,13.01,13.03,224000.0,10.2069,10.2226,10.1912,10.2069,224000.0
2010-06-03 15:10:00,13.02,13.02,12.97,12.98,311900.0,10.1991,10.1991,10.1599,10.1677,311900.0
2010-06-03 15:20:00,12.98,13.06,12.98,13.06,397900.0,10.1677,10.2304,10.1677,10.2304,397900.0
2010-06-03 15:30:00,13.06,13.08,13.04,13.07,645400.0,10.2304,10.2461,10.2147,10.2382,645400.0
2010-06-03 15:40:00,13.07,13.07,13.02,13.02,324300.0,10.2382,10.2382,10.1991,10.1991,324300.0
2010-06-03 15:50:00,13.02,13.05,13.0,13.04,1153100.0,10.1991,10.2226,10.1834,10.2147,1153100.0
2010-06-04 09:30:00,12.69,12.92,12.61,12.85,1082700.0,9.9406,10.1207,9.8779,10.0659,1082700.0
2010-06-04 09:40:00,12.84,12.94,12.83,12.94,1419000.0,10.0581,10.1364,10.0502,10.1364,1419000.0
2010-06-04 09:50:00,12.94,12.99,12.92,12.93,815000.0,10.1364,10.1756,10.1207,10.1286,815000.0
2010-06-04 10:00:00,12.94,12.94,12.86,12.9,462000.0,10.1364,10.1364,10.0737,10.1051,462000.0
2010-06-04 10:10:00,12.9,12.94,12.89,12.91,405200.0,10.1051,10.1364,10.0972,10.1129,405200.0
2010-06-04 10:20:00,12.91,12.98,12.88,12.96,493500.0,10.1129,10.1677,10.0894,10.1521,493500.0
2010-06-04 10:30:00,12.96,12.97,12.93,12.96,512600.0,10.1521,10.1599,10.1286,10.1521,512600.0
2010-06-04 10:40:00,12.95,12.96,12.91,12.92,307400.0,10.1442,10.1521,10.1129,10.1207,307400.0
2010-06-04 10:50:00,12.92,12.93,12.88,12.91,530600.0,10.1207,10.1286,10.0894,10.1129,530600.0
2010-06-04 11:00:00,12.9,12.93,12.9,12.9,346200.0,10.1051,10.1286,10.1051,10.1051,346200.0
2010-06-04 11:10:00,12.9,12.91,12.84,12.84,381600.0,10.1051,10.1129,10.0581,10.0581,381600.0
2010-06-04 11:20:00,12.83,12.85,12.76,12.77,356600.0,10.0502,10.0659,9.9954,10.0032,356600.0
2010-06-04 11:30:00,12.77,12.81,12.71,12.8,666000.0,10.0032,10.0346,9.9562,10.0267,666000.0
2010-06-04 11:40:00,12.81,12.86,12.8,12.86,355100.0,10.0346,10.0737,10.0267,10.0737,355100.0
2010-06-04 11:50:00,12.86,12.86,12.78,12.78,182200.0,10.0737,10.0737,10.0111,10.0111,182200.0
2010-06-04 12:00:00,12.78,12.79,12.7,12.72,312100.0,10.0111,10.0189,9.9484,9.9641,312100.0
2010-06-04 12:10:00,12.72,12.76,12.72,12.73,237000.0,9.9641,9.9954,9.9641,9.9719,237000.0
2010-06-04 12:20:00,12.73,12.74,12.72,12.73,224300.0,9.9719,9.9797,9.9641,9.9719,224300.0
2010-06-04 12:30:00,12.72,12.73,12.71,12.72,85800.0,9.9641,9.9719,9.9562,9.9641,85800.0
2010-06-04 12:40:00,12.72,12.72,12.68,12.7,143800.0,9.9641,9.9641,9.9327,9.9484,143800.0
2010-06-04 12:50:00,12.7,12.76,12.7,12.76,88700.0,9.9484,9.9954,9.9484,9.9954,88700.0
2010-06-04 13:00:00,12.76,12.76,12.73,12.74,113600.0,9.9954,9.9954,9.9719,9.9797,113600.0
2010-06-04 13:10:00,12.74,12.74,12.66,12.67,386800.0,9.9797,9.9797,9.9171,9.9249,386800.0
2010-06-04 13:20:00,12.66,12.69,12.64,12.69,246900.0,9.9171,9.9406,9.9014,9.9406,246900.0
2010-06-04 13:30:00,12.68,12.7,12.66,12.66,111200.0,9.9327,9.9484,9.9171,9.9171,111200.0
2010-06-04 13:40:00,12.66,12.69,12.64,12.67,250400.0,9.9171,9.9406,9.9014,9.9249,250400.0
2010-06-04 13:50:00,12.67,12.68,12.64,12.64,285700.0,9.9249,9.9327,9.9014,9.9014,285700.0
2010-06-04 14:00:00,12.65,12.69,12.6,12.6,275100.0,9.9092,9.9406,9.8701,9.8701,275100.0
2010-06-04 14:10:00,12.6,12.64,12.6,12.62,312300.0,9.8701,9.9014,9.8701,9.8857,312300.0
2010-06-04 14:20:00,12.62,12.67,12.61,12.63,206600.0,9.8857,9.9249,9.8779,9.8936,206600.0
2010-06-04 14:30:00,12.62,12.65,12.61,12.63,405200.0,9.8857,9.9092,9.8779,9.8936,405200.0
2010-06-04 14:40:00,12.62,12.63,12.57,12.58,325400.0,9.8857,9.8936,9.8466,9.8544,325400.0
2010-06-04 14:50:00,12.58,12.6,12.55,12.57,631200.0,9.8544,9.8701,9.8309,9.8466,631200.0
2010-06-04 15:00:00,12.57,12.6,12.57,12.59,494600.0,9.8466,9.8701,9.8466,9.8622,494600.0
2010-06-04 15:10:00,12.59,12.61,12.56,12.59,496000.0,9.8622,9.8779,9.8387,9.8622,496000.0
2010-06-04 15:20:00,12.59,12.61,12.56,12.59,963600.0,9.8622,9.8779,9.8387,9.8622,963600.0
2010-06-04 15:30:00,12.59,12.61,12.55,12.58,652000.0,9.8622,9.8779,9.8309,9.8544,652000.0
2010-06-04 15:40:00,12.59,12.59,12.5,12.59,1775700.0,9.8622,9.8622,9.7917,9.8622,1775700.0
2010-06-04 15:50:00,12.59,12.61,12.53,12.58,1899900.0,9.8622,9.8779,9.8152,9.8544,1899900.0
2010-06-07 09:30:00,12.62,12.71,12.58,12.63,492500.0,9.8857,9.9562,9.8544,9.8936,492500.0
2010-06-07 09:40:00,12.63,12.67,12.53,12.67,577300.0,9.8936,9.9249,9.8152,9.9249,577300.0
2010-06-07 09:50:00,12.66,12.73,12.65,12.65,683300.0,9.9171,9.9719,9.9092,9.9092,683300.0
2010-06-07 10:00:00,12.65,12.68,12.61,12.67,801600.0,9.9092,9.9327,9.8779,9.9249,801600.0
2010-06-07 10:10:00,12.67,12.71,12.65,12.67,620500.0,9.9249,9.9562,9.9092,9.9249,620500.0
2010-06-07 10:20:00,12.66,12.67,12.6,12.62,603100.0,9.9171,9.9249,9.8701,9.8857,603100.0
2010-06-07 10:30:00,12.62,12.62,12.51,12.52,382700.0,9.8857,9.8857,9.7996,9.8074,382700.0
2010-06-07 10:40:00,12.51,12.56,12.5,12.51,295200.0,9.7996,9.8387,9.7917,9.7996,295200.0
2010-06-07 10:50:00,12.51,12.54,12.36,12.37,784800.0,9.7996,9.8231,9.6821,9.6899,784800.0
2010-06-07 11:00:00,12.36,12.41,12.36,12.38,513100.0,9.6821,9.7212,9.6821,9.6977,513100.0
2010-06-07 11:10:00,12.39,12.39,12.34,12.35,305400.0,9.7056,9.7056,9.6664,9.6742,305400.0
2010-06-07 11:20:00,12.35,12.4,12.34,12.38,192100.0,9.6742,9.7134,9.6664,9.6977,192100.0
2010-06-07 11:30:00,12.38,12.43,12.38,12.41,187000.0,9.6977,9.7369,9.6977,9.7212,187000.0
2010-06-07 11:40:00,12.41,12.43,12.4,12.4,181400.0,9.7212,9.7369,9.7134,9.7134,181400.0
2010-06-07 11:50:00,12.41,12.41,12.38,12.4,89900.0,9.7212,9.7212,9.6977,9.7134,89900.0
2010-06-07 12:00:00,12.4,12.44,12.39,12.42,215000.0,9.7134,9.7447,9.7056,9.7291,215000.0
2010-06-07 12:10:00,12.43,12.43,12.41,12.41,62700.0,9.7369,9.7369,9.7212,9.7212,62700.0
2010-06-07 12:20:00,12.41,12.42,12.4,12.4,321500.0,9.7212,9.7291,9.7134,9.7134,321500.0
2010-06-07 12:30:00,12.4,12.41,12.38,12.41,340600.0,9.7134,9.7212,9.6977,9.7212,340600.0
2010-06-07 12:40:00,12.41,12.45,12.4,12.44,413600.0,9.7212,9.7526,9.7134,9.7447,413600.0
2010-06-07 12:50:00,12.44,12.49,12.44,12.47,281800.0,9.7447,9.7839,9.7447,9.7682,281800.0
2010-06-07 13:00:00,12.48,12.48,12.45,12.46,333700.0,9.7761,9.7761,9.7526,9.7604,333700.0
2010-06-07 13:10:00,12.47,12.5,12.46,12.49,195300.0,9.7682,9.7917,9.7604,9.7839,195300.0
2010-06-07 13:20:00,12.5,12.53,12.49,12.53,212200.0,9.7917,9.8152,9.7839,9.8152,212200.0
2010-06-07 13:30:00,12.52,12.56,12.51,12.53,354300.0,9.8074,9.8387,9.7996,9.8152,354300.0
2010-06-07 13:40:00,12.53,12.54,12.46,12.46,218600.0,9.8152,9.8231,9.7604,9.7604,218600.0
2010-06-07 13:50:00,12.46,12.47,12.45,12.45,190200.0,9.7604,9.7682,9.7526,9.7526,190200.0
2010-06-07 14:00:00,12.45,12.47,12.4,12.43,573000.0,9.7526,9.7682,9.7134,9.7369,573000.0
2010-06-07 14:10:00,12.43,12.43,12.37,12.4,283200.0,9.7369,9.7369,9.6899,9.7134,283200.0
2010-06-07 14:20:00,12.4,12.42,12.37,12.42,215000.0,9.7134,9.7291,9.6899,9.7291,215000.0
2010-06-07 14:30:00,12.42,12.43,12.36,12.37,303200.0,9.7291,9.7369,9.6821,9.6899,303200.0
2010-06-07 14:40:00,12.37,12.38,12.31,12.33,310500.0,9.6899,9.6977,9.6429,9.6586,310500.0
2010-06-07 14:50:00,12.34,12.34,12.29,12.3,449800.0,9.6664,9.6664,9.6272,9.6351,449800.0
2010-06-07 15:00:00,12.3,12.36,12.3,12.34,324800.0,9.6351,9.6821,9.6351,9.6664,324800.0
2010-06-07 15:10:00,12.33,12.34,12.26,12.27,313500.0,9.6586,9.6664,9.6037,9.6116,313500.0
2010-06-07 15:20:00,12.26,12.27,12.19,12.19,802700.0,9.6037,9.6116,9.5489,9.5489,802700.0
2010-06-07 15:30:00,12.19,12.25,12.19,12.24,1093300.0,9.5489,9.5959,9.5489,9.5881,1093300.0
2010-06-07 15:40:00,12.24,12.25,12.17,12.19,860900.0,9.5881,9.5959,9.5332,9.5489,860900.0
2010-06-07 15:50:00,12.19,12.23,12.18,12.18,2425400.0,9.5489,9.5802,9.5411,9.5411,2425400.0
2010-06-08 09:30:00,12.23,12.24,12.12,12.15,1064600.0,9.5802,9.5881,9.4941,9.5176,1064600.0
2010-06-08 09:40:00,12.15,12.26,12.12,12.21,1010200.0,9.5176,9.6037,9.4941,9.5646,1010200.0
2010-06-08 09:50:00,12.22,12.22,12.08,12.1,680200.0,9.5724,9.5724,9.4627,9.4784,680200.0
2010-06-08 10:00:00,12.09,12.19,12.08,12.17,593500.0,9.4706,9.5489,9.4627,9.5332,593500.0
2010-06-08 10:10:00,12.18,12.18,12.07,12.07,711600.0,9.5411,9.5411,9.4549,9.4549,711600.0
2010-06-08 10:20:00,12.08,12.12,12.05,12.1,563200.0,9.4627,9.4941,9.4392,9.4784,563200.0
2010-06-08 10:30:00,12.1,12.11,12.06,12.06,563000.0,9.4784,9.4862,9.4471,9.4471,563000.0
2010-06-08 10:40:00,12.06,12.06,11.98,12.06,696000.0,9.4471,9.4471,9.3844,9.4471,696000.0
2010-06-08 10:50:00,12.06,12.14,12.03,12.13,587100.0,9.4471,9.5097,9.4236,9.5019,587100.0
2010-06-08 11:00:00,12.13,12.15,12.07,12.1,375100.0,9.5019,9.5176,9.4549,9.4784,375100.0
2010-06-08 11:10:00,12.1,12.12,12.05,12.11,490800.0,9.4784,9.4941,9.4392,9.4862,490800.0
2010-06-08 11:20:00,12.11,12.21,12.11,12.15,592100.0,9.4862,9.5646,9.4862,9.5176,592100.0
2010-06-08 11:30:00,12.14,12.21,12.14,12.2,386800.0,9.5097,9.5646,9.5097,9.5567,386800.0
2010-06-08 11:40:00,12.2,12.21,12.14,12.2,211900.0,9.5567,9.5646,9.5097,9.5567,211900.0
2010-06-08 11:50:00,12.2,12.28,12.2,12.24,559600.0,9.5567,9.6194,9.5567,9.5881,559600.0
2010-06-08 12:00:00,12.24,12.25,12.2,12.21,252400.0,9.5881,9.5959,9.5567,9.5646,252400.0
2010-06-08 12:10:00,12.21,12.22,12.19,12.2,273300.0,9.5646,9.5724,9.5489,9.5567,273300.0
2010-06-08 12:20:00,12.2,12.21,12.19,12.19,79700.0,9.5567,9.5646,9.5489,9.5489,79700.0
2010-06-08 12:30:00,12.19,12.2,12.18,12.19,98600.0,9.5489,9.5567,9.5411,9.5489,98600.0
2010-06-08 12:40:00,12.2,12.22,12.17,12.2,247900.0,9.5567,9.5724,9.5332,9.5567,247900.0
2010-06-08 12:50:00,12.19,12.23,12.19,12.22,207100.0,9.5489,9.5802,9.5489,9.5724,207100.0
2010-06-08 13:00:00,12.23,12.26,12.22,12.23,177100.0,9.5802,9.6037,9.5724,9.5802,177100.0
2010-06-08 13:10:00,12.23,12.24,12.22,12.22,77600.0,9.5802,9.5881,9.5724,9.5724,77600.0
2010-06-08 13:20:00,12.22,12.23,12.16,12.16,246600.0,9.5724,9.5802,9.5254,9.5254,246600.0
2010-06-08 13:30:00,12.17,12.17,12.09,12.14,333800.0,9.5332,9.5332,9.4706,9.5097,333800.0
2010-06-08 13:40:00,12.15,12.17,12.11,12.12,305700.0,9.5176,9.5332,9.4862,9.4941,305700.0
2010-06-08 13:50:00,12.11,12.13,12.07,12.11,264600.0,9.4862,9.5019,9.4549,9.4862,264600.0
2010-06-08 14:00:00,12.11,12.13,12.1,12.11,150700.0,9.4862,9.5019,9.4784,9.4862,150700.0
2010-06-08 14:10:00,12.11,12.15,12.09,12.14,168000.0,9.4862,9.5176,9.4706,9.5097,168000.0
2010-06-08 14:20:00,12.15,12.22,12.14,12.21,361100.0,9.5176,9.5724,9.5097,9.5646,361100.0
2010-06-08 14:30:00,12.19,12.25,12.19,12.2,233400.0,9.5489,9.5959,9.5489,9.5567,233400.0
2010-06-08 14:40:00,12.2,12.26,12.19,12.22,357700.0,9.5567,9.6037,9.5489,9.5724,357700.0
2010-06-08 14:50:00,12.22,12.23,12.17,12.18,305200.0,9.5724,9.5802,9.5332,9.5411,305200.0
2010-06-08 15:00:00,12.18,12.22,12.16,12.21,242200.0,9.5411,9.5724,9.5254,9.5646,242200.0
2010-06-08 15:10:00,12.22,12.22,12.17,12.18,459800.0,9.5724,9.5724,9.5332,9.5411,459800.0
2010-06-08 15:20:00,12.17,12.27,12.17,12.26,394000.0,9.5332,9.6116,9.5332,9.6037,394000.0
2010-06-08 15:30:00,12.27,12.32,12.25,12.31,737900.0,9.6116,9.6507,9.5959,9.6429,737900.0
2010-06-08 15:40:00,12.32,12.33,12.29,12.3,597200.0,9.6507,9.6586,9.6272,9.6351,597200.0
2010-06-08 15:50:00,12.31,12.36,12.3,12.33,1256000.0,9.6429,9.6821,9.6351,9.6586,1256000.0
2010-06-09 09:30:00,12.41,12.48,12.34,12.36,947300.0,9.7212,9.7761,9.6664,9.6821,947300.0
2010-06-09 09:40:00,12.36,12.43,12.25,12.28,890300.0,9.6821,9.7369,9.5959,9.6194,890300.0
2010-06-09 09:50:00,12.28,12.37,12.28,12.36,524400.0,9.6194,9.6899,9.6194,9.6821,524400.0
2010-06-09 10:00:00,12.36,12.4,12.31,12.32,625100.0,9.6821,9.7134,9.6429,9.6507,625100.0
2010-06-09 10:10:00,12.31,12.44,12.31,12.43,482100.0,9.6429,9.7447,9.6429,9.7369,482100.0
2010-06-09 10:20:00,12.44,12.44,12.39,12.4,408900.0,9.7447,9.7447,9.7056,9.7134,408900.0
2010-06-09 10:30:00,12.4,12.43,12.38,12.39,582900.0,9.7134,9.7369,9.6977,9.7056,582900.0
2010-06-09 10:40:00,12.39,12.45,12.37,12.45,328800.0,9.7056,9.7526,9.6899,9.7526,328800.0
2010-06-09 10:50:00,12.45,12.48,12.44,12.48,357200.0,9.7526,9.7761,9.7447,9.7761,357200.0
2010-06-09 11:00:00,12.48,12.55,12.47,12.53,377700.0,9.7761,9.8309,9.7682,9.8152,377700.0
2010-06-09 11:10:00,12.54,12.58,12.53,12.57,389800.0,9.8231,9.8544,9.8152,9.8466,389800.0
2010-06-09 11:20:00,12.56,12.67,12.56,12.66,645400.0,9.8387,9.9249,9.8387,9.9171,645400.0
2010-06-09 11:30:00,12.66,12.67,12.65,12.65,246700.0,9.9171,9.9249,9.9092,9.9092,246700.0
2010-06-09 11:40:00,12.65,12.66,12.58,12.58,280500.0,9.9092,9.9171,9.8544,9.8544,280500.0
2010-06-09 11:50:00,12.59,12.61,12.57,12.57,265900.0,9.8622,9.8779,9.8466,9.8466,265900.0
2010-06-09 12:00:00,12.57,12.6,12.52,12.56,677500.0,9.8466,9.8701,9.8074,9.8387,677500.0
2010-06-09 12:10:00,12.56,12.56,12.54,12.55,70800.0,9.8387,9.8387,9.8231,9.8309,70800.0
2010-06-09 12:20:00,12.55,12.56,12.53,12.54,119700.0,9.8309,9.8387,9.8152,9.8231,119700.0
2010-06-09 12:30:00,12.53,12.53,12.49,12.5,184200.0,9.8152,9.8152,9.7839,9.7917,184200.0
2010-06-09 12:40:00,12.49,12.52,12.49,12.52,135400.0,9.7839,9.8074,9.7839,9.8074,135400.0
2010-06-09 12:50:00,12.52,12.52,12.46,12.48,224100.0,9.8074,9.8074,9.7604,9.7761,224100.0
2010-06-09 13:00:00,12.47,12.5,12.46,12.49,234300.0,9.7682,9.7917,9.7604,9.7839,234300.0
2010-06-09 13:10:00,12.49,12.52,12.49,12.52,147600.0,9.7839,9.8074,9.7839,9.8074,147600.0
2010-06-09 13:20:00,12.52,12.52,12.48,12.48,156800.0,9.8074,9.8074,9.7761,9.7761,156800.0
2010-06-09 13:30:00,12.48,12.49,12.43,12.44,148000.0,9.7761,9.7839,9.7369,9.7447,148000.0
2010-06-09 13:40:00,12.43,12.44,12.39,12.41,468400.0,9.7369,9.7447,9.7056,9.7212,468400.0
2010-06-09 13:50:00,12.41,12.45,12.41,12.44,200700.0,9.7212,9.7526,9.7212,9.7447,200700.0
2010-06-09 14:00:00,12.44,12.46,12.38,12.41,273200.0,9.7447,9.7604,9.6977,9.7212,273200.0
2010-06-09 14:10:00,12.4,12.46,12.4,12.44,386400.0,9.7134,9.7604,9.7134,9.7447,386400.0
2010-06-09 14:20:00,12.43,12.44,12.39,12.44,336900.0,9.7369,9.7447,9.7056,9.7447,336900.0
2010-06-09 14:30:00,12.44,12.46,12.41,12.43,289900.0,9.7447,9.7604,9.7212,9.7369,289900.0
2010-06-09 14:40:00,12.42,12.43,12.33,12.37,1076700.0,9.7291,9.7369,9.6586,9.6899,1076700.0
2010-06-09 14:50:00,12.36,12.37,12.29,12.29,633200.0,9.6821,9.6899,9.6272,9.6272,633200.0
2010-06-09 15:00:00,12.29,12.31,12.27,12.31,666200.0,9.6272,9.6429,9.6116,9.6429,666200.0
2010-06-09 15:10:00,12.3,12.31,12.19,12.22,685200.0,9.6351,9.6429,9.5489,9.5724,685200.0
2010-06-09 15:20:00,12.21,12.26,12.18,12.24,630300.0,9.5646,9.6037,9.5411,9.5881,630300.0
2010-06-09 15:30:00,12.25,12.25,12.17,12.19,776600.0,9.5959,9.5959,9.5332,9.5489,776600.0
2010-06-09 15:40:00,12.19,12.22,12.16,12.17,959700.0,9.5489,9.5724,9.5254,9.5332,959700.0
2010-06-09 15:50:00,12.17,12.2,12.13,12.17,1588000.0,9.5332,9.5567,9.5019,9.5332,1588000.0
2010-06-10 09:30:00,12.36,12.46,12.33,12.35,890800.0,9.6821,9.7604,9.6586,9.6742,890800.0
2010-06-10 09:40:00,12.36,12.48,12.32,12.46,631500.0,9.6821,9.7761,9.6507,9.7604,631500.0
2010-06-10 09:50:00,12.47,12.58,12.46,12.55,778200.0,9.7682,9.8544,9.7604,9.8309,778200.0
2010-06-10 10:00:00,12.55,12.63,12.5,12.51,1495700.0,9.8309,9.8936,9.7917,9.7996,1495700.0
2010-06-10 10:10:00,12.51,12.56,12.48,12.53,330900.0,9.7996,9.8387,9.7761,9.8152,330900.0
2010-06-10 10:20:00,12.54,12.54,12.42,12.45,499800.0,9.8231,9.8231,9.7291,9.7526,499800.0
2010-06-10 10:30:00,12.45,12.49,12.44,12.46,743900.0,9.7526,9.7839,9.7447,9.7604,743900.0
2010-06-10 10:40:00,12.46,12.49,12.44,12.46,313700.0,9.7604,9.7839,9.7447,9.7604,313700.0
2010-06-10 10:50:00,12.46,12.49,12.43,12.44,645100.0,9.7604,9.7839,9.7369,9.7447,645100.0
2010-06-10 11:00:00,12.45,12.49,12.44,12.45,426600.0,9.7526,9.7839,9.7447,9.7526,426600.0
2010-06-10 11:10:00,12.44,12.49,12.42,12.48,481900.0,9.7447,9.7839,9.7291,9.7761,481900.0
2010-06-10 11:20:00,12.48,12.49,12.45,12.45,462300.0,9.7761,9.7839,9.7526,9.7526,462300.0
2010-06-10 11:30:00,12.46,12.47,12.43,12.45,357800.0,9.7604,9.7682,9.7369,9.7526,357800.0
2010-06-10 11:40:00,12.46,12.46,12.39,12.41,313900.0,9.7604,9.7604,9.7056,9.7212,313900.0
2010-06-10 11:50:00,12.4,12.45,12.4,12.45,185700.0,9.7134,9.7526,9.7134,9.7526,185700.0
2010-06-10 12:00:00,12.45,12.45,12.36,12.37,397800.0,9.7526,9.7526,9.6821,9.6899,397800.0
2010-06-10 12:10:00,12.37,12.41,12.35,12.4,261600.0,9.6899,9.7212,9.6742,9.7134,261600.0
2010-06-10 12:20:00,12.39,12.44,12.39,12.44,343900.0,9.7056,9.7447,9.7056,9.7447,343900.0
2010-06-10 12:30:00,12.44,12.46,12.37,12.4,420000.0,9.7447,9.7604,9.6899,9.7134,420000.0
2010-06-10 12:40:00,12.4,12.4,12.35,12.37,276300.0,9.7134,9.7134,9.6742,9.6899,276300.0
2010-06-10 12:50:00,12.38,12.41,12.37,12.39,226800.0,9.6977,9.7212,9.6899,9.7056,226800.0
2010-06-10 13:00:00,12.38,12.39,12.32,12.35,287100.0,9.6977,9.7056,9.6507,9.6742,287100.0
2010-06-10 13:10:00,12.35,12.4,12.34,12.37,578700.0,9.6742,9.7134,9.6664,9.6899,578700.0
2010-06-10 13:20:00,12.36,12.43,12.35,12.41,304900.0,9.6821,9.7369,9.6742,9.7212,304900.0
2010-06-10 13:30:00,12.42,12.46,12.42,12.45,153400.0,9.7291,9.7604,9.7291,9.7526,153400.0
2010-06-10 13:40:00,12.45,12.47,12.41,12.47,202500.0,9.7526,9.7682,9.7212,9.7682,202500.0
2010-06-10 13:50:00,12.46,12.48,12.44,12.46,163900.0,9.7604,9.7761,9.7447,9.7604,163900.0
2010-06-10 14:00:00,12.46,12.48,12.43,12.43,149300.0,9.7604,9.7761,9.7369,9.7369,149300.0
2010-06-10 14:10:00,12.43,12.49,12.43,12.48,151600.0,9.7369,9.7839,9.7369,9.7761,151600.0
2010-06-10 14:20:00,12.48,12.52,12.48,12.5,320200.0,9.7761,9.8074,9.7761,9.7917,320200.0
2010-06-10 14:30:00,12.51,12.56,12.5,12.53,466500.0,9.7996,9.8387,9.7917,9.8152,466500.0
2010-06-10 14:40:00,12.53,12.58,12.53,12.56,255700.0,9.8152,9.8544,9.8152,9.8387,255700.0
2010-06-10 14:50:00,12.57,12.57,12.54,12.55,93700.0,9.8466,9.8466,9.8231,9.8309,93700.0
2010-06-10 15:00:00,12.55,12.56,12.52,12.56,254900.0,9.8309,9.8387,9.8074,9.8387,254900.0
2010-06-10 15:10:00,12.56,12.56,12.51,12.55,470500.0,9.8387,9.8387,9.7996,9.8309,470500.0
2010-06-10 15:20:00,12.55,12.58,12.53,12.54,447700.0,9.8309,9.8544,9.8152,9.8231,447700.0
2010-06-10 15:30:00,12.53,12.58,12.48,12.48,2149600.0,9.8152,9.8544,9.7761,9.7761,2149600.0
2010-06-10 15:40:00,12.48,12.53,12.47,12.52,1142100.0,9.7761,9.8152,9.7682,9.8074,1142100.0
2010-06-10 15:50:00,12.51,12.55,12.5,12.54,2006100.0,9.7996,9.8309,9.7917,9.8231,2006100.0
2010-06-11 09:30:00,12.39,12.56,12.36,12.52,659600.0,9.7056,9.8387,9.6821,9.8074,659600.0
2010-06-11 09:40:00,12.52,12.59,12.5,12.5,641600.0,9.8074,9.8622,9.7917,9.7917,641600.0
2010-06-11 09:50:00,12.5,12.63,12.5,12.62,786000.0,9.7917,9.8936,9.7917,9.8857,786000.0
2010-06-11 10:00:00,12.62,12.62,12.52,12.58,904400.0,9.8857,9.8857,9.8074,9.8544,904400.0
2010-06-11 10:10:00,12.59,12.71,12.58,12.71,587800.0,9.8622,9.9562,9.8544,9.9562,587800.0
2010-06-11 10:20:00,12.7,12.75,12.65,12.69,547400.0,9.9484,9.9876,9.9092,9.9406,547400.0
2010-06-11 10:30:00,12.69,12.71,12.65,12.66,470700.0,9.9406,9.9562,9.9092,9.9171,470700.0
2010-06-11 10:40:00,12.66,12.71,12.66,12.7,377300.0,9.9171,9.9562,9.9171,9.9484,377300.0
2010-06-11 10:50:00,12.69,12.7,12.61,12.61,243200.0,9.9406,9.9484,9.8779,9.8779,243200.0
2010-06-11 11:00:00,12.62,12.62,12.56,12.57,390000.0,9.8857,9.8857,9.8387,9.8466,390000.0
2010-06-11 11:10:00,12.56,12.59,12.54,12.58,430600.0,9.8387,9.8622,9.8231,9.8544,430600.0
2010-06-11 11:20:00,12.58,12.62,12.56,12.6,457100.0,9.8544,9.8857,9.8387,9.8701,457100.0
2010-06-11 11:30:00,12.6,12.65,12.59,12.64,170500.0,9.8701,9.9092,9.8622,9.9014,170500.0
2010-06-11 11:40:00,12.64,12.65,12.6,12.64,215800.0,9.9014,9.9092,9.8701,9.9014,215800.0
2010-06-11 11:50:00,12.63,12.72,12.63,12.72,400700.0,9.8936,9.9641,9.8936,9.9641,400700.0
2010-06-11 12:00:00,12.72,12.75,12.7,12.75,247600.0,9.9641,9.9876,9.9484,9.9876,247600.0
2010-06-11 12:10:00,12.75,12.78,12.74,12.77,164500.0,9.9876,10.0111,9.9797,10.0032,164500.0
2010-06-11 12:20:00,12.77,12.78,12.69,12.71,334000.0,10.0032,10.0111,9.9406,9.9562,334000.0
2010-06-11 12:30:00,12.71,12.72,12.67,12.72,148100.0,9.9562,9.9641,9.9249,9.9641,148100.0
2010-06-11 12:40:00,12.71,12.74,12.7,12.74,149700.0,9.9562,9.9797,9.9484,9.9797,149700.0
2010-06-11 12:50:00,12.73,12.74,12.71,12.72,177000.0,9.9719,9.9797,9.9562,9.9641,177000.0
2010-06-11 13:00:00,12.72,12.76,12.72,12.75,145700.0,9.9641,9.9954,9.9641,9.9876,145700.0
2010-06-11 13:10:00,12.76,12.77,12.74,12.76,92800.0,9.9954,10.0032,9.9797,9.9954,92800.0
2010-06-11 13:20:00,12.76,12.77,12.73,12.75,139200.0,9.9954,10.0032,9.9719,9.9876,139200.0
2010-06-11 13:30:00,12.74,12.76,12.71,12.72,241000.0,9.9797,9.9954,9.9562,9.9641,241000.0
2010-06-11 13:40:00,12.73,12.73,12.69,12.7,130900.0,9.9719,9.9719,9.9406,9.9484,130900.0
2010-06-11 13:50:00,12.69,12.7,12.66,12.66,317600.0,9.9406,9.9484,9.9171,9.9171,317600.0
2010-06-11 14:00:00,12.69,12.69,12.64,12.65,437700.0,9.9406,9.9406,9.9014,9.9092,437700.0
2010-06-11 14:10:00,12.65,12.65,12.58,12.58,269600.0,9.9092,9.9092,9.8544,9.8544,269600.0
2010-06-11 14:20:00,12.59,12.6,12.57,12.6,286800.0,9.8622,9.8701,9.8466,9.8701,286800.0
2010-06-11 14:30:00,12.6,12.64,12.59,12.63,265300.0,9.8701,9.9014,9.8622,9.8936,265300.0
2010-06-11 14:40:00,12.63,12.67,12.62,12.65,386200.0,9.8936,9.9249,9.8857,9.9092,386200.0
2010-06-11 14:50:00,12.65,12.66,12.63,12.63,170700.0,9.9092,9.9171,9.8936,9.8936,170700.0
2010-06-11 15:00:00,12.63,12.66,12.62,12.62,331800.0,9.8936,9.9171,9.8857,9.8857,331800.0
2010-06-11 15:10:00,12.62,12.63,12.59,12.6,522700.0,9.8857,9.8936,9.8622,9.8701,522700.0
2010-06-11 15:20:00,12.6,12.63,12.59,12.62,627600.0,9.8701,9.8936,9.8622,9.8857,627600.0
2010-06-11 15:30:00,12.63,12.67,12.62,12.67,520900.0,9.8936,9.9249,9.8857,9.9249,520900.0
2010-06-11 15:40:00,12.67,12.72,12.66,12.72,751100.0,9.9249,9.9641,9.9171,9.9641,751100.0
2010-06-11 15:50:00,12.72,12.72,12.67,12.69,1224600.0,9.9641,9.9641,9.9249,9.9406,1224600.0
2010-06-14 09:30:00,12.8,12.9,12.77,12.89,726800.0,10.0267,10.1051,10.0032,10.0972,726800.0
2010-06-14 09:40:00,12.89,12.9,12.83,12.9,1057900.0,10.0972,10.1051,10.0502,10.1051,1057900.0
2010-06-14 09:50:00,12.9,12.92,12.84,12.87,347800.0,10.1051,10.1207,10.0581,10.0816,347800.0
2010-06-14 10:00:00,12.86,12.9,12.86,12.87,402300.0,10.0737,10.1051,10.0737,10.0816,402300.0
2010-06-14 10:10:00,12.88,12.9,12.87,12.9,371000.0,10.0894,10.1051,10.0816,10.1051,371000.0
2010-06-14 10:20:00,12.89,12.9,12.87,12.87,327500.0,10.0972,10.1051,10.0816,10.0816,327500.0
2010-06-14 10:30:00,12.88,12.88,12.84,12.85,280200.0,10.0894,10.0894,10.0581,10.0659,280200.0
2010-06-14 10:40:00,12.85,12.88,12.82,12.84,664600.0,10.0659,10.0894,10.0424,10.0581,664600.0
2010-06-14 10:50:00,12.85,12.85,12.83,12.84,467700.0,10.0659,10.0659,10.0502,10.0581,467700.0
2010-06-14 11:00:00,12.83,12.84,12.82,12.83,338700.0,10.0502,10.0581,10.0424,10.0502,338700.0
2010-06-14 11:10:00,12.82,12.83,12.82,12.82,542100.0,10.0424,10.0502,10.0424,10.0424,542100.0
2010-06-14 11:20:00,12.82,12.86,12.82,12.86,865900.0,10.0424,10.0737,10.0424,10.0737,865900.0
2010-06-14 11:30:00,12.86,12.88,12.85,12.88,193400.0,10.0737,10.0894,10.0659,10.0894,193400.0
2010-06-14 11:40:00,12.88,12.9,12.87,12.89,230800.0,10.0894,10.1051,10.0816,10.0972,230800.0
2010-06-14 11:50:00,12.89,12.91,12.88,12.88,299500.0,10.0972,10.1129,10.0894,10.0894,299500.0
2010-06-14 12:00:00,12.89,12.92,12.88,12.9,209000.0,10.0972,10.1207,10.0894,10.1051,209000.0
2010-06-14 12:10:00,12.9,12.92,12.89,12.89,219300.0,10.1051,10.1207,10.0972,10.0972,219300.0
2010-06-14 12:20:00,12.9,12.9,12.88,12.88,181600.0,10.1051,10.1051,10.0894,10.0894,181600.0
2010-06-14 12:30:00,12.89,12.89,12.86,12.87,218700.0,10.0972,10.0972,10.0737,10.0816,218700.0
2010-06-14 12:40:00,12.86,12.87,12.86,12.86,59600.0,10.0737,10.0816,10.0737,10.0737,59600.0
2010-06-14 12:50:00,12.86,12.86,12.84,12.84,184900.0,10.0737,10.0737,10.0581,10.0581,184900.0
2010-06-14 13:00:00,12.84,12.87,12.83,12.83,608300.0,10.0581,10.0816,10.0502,10.0502,608300.0
2010-06-14 13:10:00,12.84,12.87,12.82,12.86,515600.0,10.0581,10.0816,10.0424,10.0737,515600.0
2010-06-14 13:20:00,12.86,12.87,12.85,12.86,214800.0,10.0737,10.0816,10.0659,10.0737,214800.0
2010-06-14 13:30:00,12.86,12.89,12.86,12.88,180900.0,10.0737,10.0972,10.0737,10.0894,180900.0
2010-06-14 13:40:00,12.88,12.89,12.86,12.86,256700.0,10.0894,10.0972,10.0737,10.0737,256700.0
2010-06-14 13:50:00,12.86,12.86,12.8,12.8,254100.0,10.0737,10.0737,10.0267,10.0267,254100.0
2010-06-14 14:00:00,12.8,12.82,12.75,12.79,447800.0,10.0267,10.0424,9.9876,10.0189,447800.0
2010-06-14 14:10:00,12.78,12.8,12.73,12.76,584700.0,10.0111,10.0267,9.9719,9.9954,584700.0
2010-06-14 14:20:00,12.75,12.78,12.73,12.78,446400.0,9.9876,10.0111,9.9719,10.0111,446400.0
2010-06-14 14:30:00,12.77,12.78,12.72,12.75,248700.0,10.0032,10.0111,9.9641,9.9876,248700.0
2010-06-14 14:40:00,12.75,12.78,12.73,12.78,161700.0,9.9876,10.0111,9.9719,10.0111,161700.0
2010-06-14 14:50:00,12.77,12.8,12.77,12.78,196800.0,10.0032,10.0267,10.0032,10.0111,196800.0
2010-06-14 15:00:00,12.78,12.8,12.76,12.79,376800.0,10.0111,10.0267,9.9954,10.0189,376800.0
2010-06-14 15:10:00,12.79,12.8,12.77,12.79,156500.0,10.0189,10.0267,10.0032,10.0189,156500.0
2010-06-14 15:20:00,12.79,12.8,12.73,12.77,502900.0,10.0189,10.0267,9.9719,10.0032,502900.0
2010-06-14 15:30:00,12.76,12.77,12.68,12.69,677300.0,9.9954,10.0032,9.9327,9.9406,677300.0
2010-06-14 15:40:00,12.7,12.73,12.68,12.71,451800.0,9.9484,9.9719,9.9327,9.9562,451800.0
2010-06-14 15:50:00,12.71,12.72,12.66,12.69,1604300.0,9.9562,9.9641,9.9171,9.9406,1604300.0
2010-06-15 09:30:00,12.71,12.86,12.66,12.82,587400.0,9.9562,10.0737,9.9171,10.0424,587400.0
2010-06-15 09:40:00,12.82,12.91,12.82,12.88,682700.0,10.0424,10.1129,10.0424,10.0894,682700.0
2010-06-15 09:50:00,12.88,13.0,12.87,12.99,1118000.0,10.0894,10.1834,10.0816,10.1756,1118000.0
2010-06-15 10:00:00,12.98,13.02,12.93,13.02,563800.0,10.1677,10.1991,10.1286,10.1991,563800.0
2010-06-15 10:10:00,13.01,13.03,12.98,13.03,556000.0,10.1912,10.2069,10.1677,10.2069,556000.0
2010-06-15 10:20:00,13.03,13.1,13.03,13.08,1153100.0,10.2069,10.2617,10.2069,10.2461,1153100.0
2010-06-15 10:30:00,13.09,13.15,13.06,13.12,861900.0,10.2539,10.3009,10.2304,10.2774,861900.0
2010-06-15 10:40:00,13.13,13.13,13.07,13.09,558100.0,10.2852,10.2852,10.2382,10.2539,558100.0
2010-06-15 10:50:00,13.09,13.1,13.06,13.1,331800.0,10.2539,10.2617,10.2304,10.2617,331800.0
2010-06-15 11:00:00,13.11,13.11,13.03,13.04,507900.0,10.2696,10.2696,10.2069,10.2147,507900.0
2010-06-15 11:10:00,13.04,13.05,13.02,13.02,349700.0,10.2147,10.2226,10.1991,10.1991,349700.0
2010-06-15 11:20:00,13.03,13.03,12.98,12.98,490200.0,10.2069,10.2069,10.1677,10.1677,490200.0
2010-06-15 11:30:00,12.98,13.03,12.95,13.03,565700.0,10.1677,10.2069,10.1442,10.2069,565700.0
2010-06-15 11:40:00,13.02,13.05,13.02,13.05,406100.0,10.1991,10.2226,10.1991,10.2226,406100.0
2010-06-15 11:50:00,13.04,13.14,13.04,13.12,559300.0,10.2147,10.2931,10.2147,10.2774,559300.0
2010-06-15 12:00:00,13.12,13.15,13.12,13.14,260600.0,10.2774,10.3009,10.2774,10.2931,260600.0
2010-06-15 12:10:00,13.15,13.15,13.1,13.13,708300.0,10.3009,10.3009,10.2617,10.2852,708300.0
2010-06-15 12:20:00,13.14,13.15,13.11,13.12,583000.0,10.2931,10.3009,10.2696,10.2774,583000.0
2010-06-15 12:30:00,13.12,13.14,13.08,13.09,965600.0,10.2774,10.2931,10.2461,10.2539,965600.0
2010-06-15 12:40:00,13.08,13.11,13.08,13.11,194800.0,10.2461,10.2696,10.2461,10.2696,194800.0
2010-06-15 12:50:00,13.1,13.21,13.1,13.2,716500.0,10.2617,10.3479,10.2617,10.3401,716500.0
2010-06-15 13:00:00,13.21,13.21,13.15,13.16,589900.0,10.3479,10.3479,10.3009,10.3087,589900.0
2010-06-15 13:10:00,13.16,13.25,13.16,13.24,764800.0,10.3087,10.3792,10.3087,10.3714,764800.0
2010-06-15 13:20:00,13.25,13.25,13.22,13.22,418200.0,10.3792,10.3792,10.3557,10.3557,418200.0
2010-06-15 13:30:00,13.22,13.23,13.19,13.19,586800.0,10.3557,10.3636,10.3322,10.3322,586800.0
2010-06-15 13:40:00,13.19,13.2,13.18,13.19,247300.0,10.3322,10.3401,10.3244,10.3322,247300.0
2010-06-15 13:50:00,13.18,13.19,13.16,13.19,379200.0,10.3244,10.3322,10.3087,10.3322,379200.0
2010-06-15 14:00:00,13.19,13.22,13.18,13.22,183700.0,10.3322,10.3557,10.3244,10.3557,183700.0
2010-06-15 14:10:00,13.22,13.26,13.21,13.26,208900.0,10.3557,10.3871,10.3479,10.3871,208900.0
2010-06-15 14:20:00,13.26,13.27,13.25,13.25,234500.0,10.3871,10.3949,10.3792,10.3792,234500.0
2010-06-15 14:30:00,13.25,13.26,13.22,13.23,402500.0,10.3792,10.3871,10.3557,10.3636,402500.0
2010-06-15 14:40:00,13.24,13.24,13.19,13.2,399700.0,10.3714,10.3714,10.3322,10.3401,399700.0
2010-06-15 14:50:00,13.2,13.21,13.15,13.17,734200.0,10.3401,10.3479,10.3009,10.3166,734200.0
2010-06-15 15:00:00,13.16,13.21,13.14,13.2,653400.0,10.3087,10.3479,10.2931,10.3401,653400.0
2010-06-15 15:10:00,13.19,13.23,13.18,13.22,302100.0,10.3322,10.3636,10.3244,10.3557,302100.0
2010-06-15 15:20:00,13.22,13.26,13.22,13.26,384400.0,10.3557,10.3871,10.3557,10.3871,384400.0
2010-06-15 15:30:00,13.25,13.29,13.23,13.28,1232300.0,10.3792,10.4106,10.3636,10.4027,1232300.0
2010-06-15 15:40:00,13.29,13.3,13.26,13.3,1216300.0,10.4106,10.4184,10.3871,10.4184,1216300.0
2010-06-15 15:50:00,13.29,13.3,13.26,13.26,2249200.0,10.4106,10.4184,10.3871,10.3871,2249200.0
2010-06-16 09:30:00,13.2,13.26,13.1,13.11,872300.0,10.3401,10.3871,10.2617,10.2696,872300.0
2010-06-16 09:40:00,13.11,13.23,13.1,13.23,394000.0,10.2696,10.3636,10.2617,10.3636,394000.0
2010-06-16 09:50:00,13.22,13.23,13.16,13.21,548400.0,10.3557,10.3636,10.3087,10.3479,548400.0
2010-06-16 10:00:00,13.21,13.26,13.19,13.19,891600.0,10.3479,10.3871,10.3322,10.3322,891600.0
2010-06-16 10:10:00,13.2,13.23,13.18,13.19,565100.0,10.3401,10.3636,10.3244,10.3322,565100.0
2010-06-16 10:20:00,13.19,13.19,13.1,13.14,317100.0,10.3322,10.3322,10.2617,10.2931,317100.0
2010-06-16 10:30:00,13.14,13.2,13.12,13.2,312200.0,10.2931,10.3401,10.2774,10.3401,312200.0
2010-06-16 10:40:00,13.2,13.26,13.19,13.25,312500.0,10.3401,10.3871,10.3322,10.3792,312500.0
2010-06-16 10:50:00,13.26,13.32,13.25,13.31,948700.0,10.3871,10.4341,10.3792,10.4262,948700.0
2010-06-16 11:00:00,13.32,13.38,13.31,13.37,754100.0,10.4341,10.4811,10.4262,10.4732,754100.0
2010-06-16 11:10:00,13.38,13.42,13.37,13.41,489800.0,10.4811,10.5124,10.4732,10.5046,489800.0
2010-06-16 11:20:00,13.41,13.44,13.4,13.44,381700.0,10.5046,10.5281,10.4967,10.5281,381700.0
2010-06-16 11:30:00,13.43,13.45,13.43,13.45,321400.0,10.5202,10.5359,10.5202,10.5359,321400.0
2010-06-16 11:40:00,13.45,13.45,13.39,13.39,533300.0,10.5359,10.5359,10.4889,10.4889,533300.0
2010-06-16 11:50:00,13.4,13.4,13.37,13.39,424700.0,10.4967,10.4967,10.4732,10.4889,424700.0
2010-06-16 12:00:00,13.4,13.42,13.38,13.4,279200.0,10.4967,10.5124,10.4811,10.4967,279200.0
2010-06-16 12:10:00,13.41,13.41,13.4,13.4,177000.0,10.5046,10.5046,10.4967,10.4967,177000.0
2010-06-16 12:20:00,13.4,13.43,13.4,13.41,388100.0,10.4967,10.5202,10.4967,10.5046,388100.0
2010-06-16 12:30:00,13.41,13.41,13.38,13.38,223300.0,10.5046,10.5046,10.4811,10.4811,223300.0
2010-06-16 12:40:00,13.38,13.38,13.32,13.32,568100.0,10.4811,10.4811,10.4341,10.4341,568100.0
2010-06-16 12:50:00,13.32,13.33,13.3,13.33,550000.0,10.4341,10.4419,10.4184,10.4419,550000.0
2010-06-16 13:00:00,13.33,13.34,13.32,13.33,108200.0,10.4419,10.4497,10.4341,10.4419,108200.0
2010-06-16 13:10:00,13.34,13.34,13.31,13.32,345500.0,10.4497,10.4497,10.4262,10.4341,345500.0
2010-06-16 13:20:00,13.32,13.35,13.31,13.34,170100.0,10.4341,10.4576,10.4262,10.4497,170100.0
2010-06-16 13:30:00,13.33,13.36,13.33,13.36,99300.0,10.4419,10.4654,10.4419,10.4654,99300.0
2010-06-16 13:40:00,13.36,13.4,13.34,13.4,441000.0,10.4654,10.4967,10.4497,10.4967,441000.0
2010-06-16 13:50:00,13.4,13.41,13.39,13.4,114100.0,10.4967,10.5046,10.4889,10.4967,114100.0
2010-06-16 14:00:00,13.4,13.46,13.4,13.45,546000.0,10.4967,10.5437,10.4967,10.5359,546000.0
2010-06-16 14:10:00,13.45,13.45,13.42,13.44,676500.0,10.5359,10.5359,10.5124,10.5281,676500.0
2010-06-16 14:20:00,13.45,13.46,13.44,13.45,213300.0,10.5359,10.5437,10.5281,10.5359,213300.0
2010-06-16 14:30:00,13.45,13.48,13.43,13.43,344000.0,10.5359,10.5594,10.5202,10.5202,344000.0
2010-06-16 14:40:00,13.43,13.45,13.41,13.44,201900.0,10.5202,10.5359,10.5046,10.5281,201900.0
2010-06-16 14:50:00,13.45,13.49,13.43,13.48,562600.0,10.5359,10.5672,10.5202,10.5594,562600.0
2010-06-16 15:00:00,13.49,13.49,13.45,13.45,263100.0,10.5672,10.5672,10.5359,10.5359,263100.0
2010-06-16 15:10:00,13.45,13.46,13.4,13.4,353700.0,10.5359,10.5437,10.4967,10.4967,353700.0
2010-06-16 15:20:00,13.4,13.41,13.35,13.36,552700.0,10.4967,10.5046,10.4576,10.4654,552700.0
2010-06-16 15:30:00,13.37,13.41,13.34,13.39,636200.0,10.4732,10.5046,10.4497,10.4889,636200.0
2010-06-16 15:40:00,13.39,13.4,13.37,13.39,433000.0,10.4889,10.4967,10.4732,10.4889,433000.0
2010-06-16 15:50:00,13.38,13.4,13.36,13.4,1002300.0,10.4811,10.4967,10.4654,10.4967,1002300.0
2010-06-17 09:30:00,13.46,13.5,13.37,13.38,509900.0,10.5437,10.5751,10.4732,10.4811,509900.0
2010-06-17 09:40:00,13.37,13.37,13.26,13.31,479500.0,10.4732,10.4732,10.3871,10.4262,479500.0
2010-06-17 09:50:00,13.3,13.36,13.29,13.34,453800.0,10.4184,10.4654,10.4106,10.4497,453800.0
2010-06-17 10:00:00,13.33,13.34,13.25,13.27,1103400.0,10.4419,10.4497,10.3792,10.3949,1103400.0
2010-06-17 10:10:00,13.27,13.29,13.16,13.18,748100.0,10.3949,10.4106,10.3087,10.3244,748100.0
2010-06-17 10:20:00,13.18,13.18,13.11,13.12,505700.0,10.3244,10.3244,10.2696,10.2774,505700.0
2010-06-17 10:30:00,13.12,13.18,13.09,13.16,953700.0,10.2774,10.3244,10.2539,10.3087,953700.0
2010-06-17 10:40:00,13.16,13.21,13.15,13.2,596100.0,10.3087,10.3479,10.3009,10.3401,596100.0
2010-06-17 10:50:00,13.2,13.23,13.18,13.2,368400.0,10.3401,10.3636,10.3244,10.3401,368400.0
2010-06-17 11:00:00,13.21,13.22,13.14,13.22,252900.0,10.3479,10.3557,10.2931,10.3557,252900.0
2010-06-17 11:10:00,13.22,13.26,13.22,13.25,178200.0,10.3557,10.3871,10.3557,10.3792,178200.0
2010-06-17 11:20:00,13.25,13.34,13.25,13.32,1372100.0,10.3792,10.4497,10.3792,10.4341,1372100.0
2010-06-17 11:30:00,13.32,13.35,13.32,13.35,334200.0,10.4341,10.4576,10.4341,10.4576,334200.0
2010-06-17 11:40:00,13.34,13.43,13.33,13.39,498300.0,10.4497,10.5202,10.4419,10.4889,498300.0
2010-06-17 11:50:00,13.39,13.46,13.39,13.43,489800.0,10.4889,10.5437,10.4889,10.5202,489800.0
2010-06-17 12:00:00,13.43,13.44,13.37,13.38,260000.0,10.5202,10.5281,10.4732,10.4811,260000.0
2010-06-17 12:10:00,13.38,13.39,13.35,13.36,100200.0,10.4811,10.4889,10.4576,10.4654,100200.0
2010-06-17 12:20:00,13.35,13.39,13.33,13.34,275600.0,10.4576,10.4889,10.4419,10.4497,275600.0
2010-06-17 12:30:00,13.34,13.35,13.33,13.34,79500.0,10.4497,10.4576,10.4419,10.4497,79500.0
2010-06-17 12:40:00,13.34,13.35,13.29,13.32,213300.0,10.4497,10.4576,10.4106,10.4341,213300.0
2010-06-17 12:50:00,13.32,13.34,13.32,13.33,108500.0,10.4341,10.4497,10.4341,10.4419,108500.0
2010-06-17 13:00:00,13.33,13.34,13.31,13.33,149000.0,10.4419,10.4497,10.4262,10.4419,149000.0
2010-06-17 13:10:00,13.34,13.35,13.32,13.35,156400.0,10.4497,10.4576,10.4341,10.4576,156400.0
2010-06-17 13:20:00,13.34,13.37,13.33,13.33,239200.0,10.4497,10.4732,10.4419,10.4419,239200.0
2010-06-17 13:30:00,13.34,13.38,13.33,13.37,156700.0,10.4497,10.4811,10.4419,10.4732,156700.0
2010-06-17 13:40:00,13.37,13.39,13.36,13.39,141300.0,10.4732,10.4889,10.4654,10.4889,141300.0
2010-06-17 13:50:00,13.39,13.43,13.37,13.43,165600.0,10.4889,10.5202,10.4732,10.5202,165600.0
2010-06-17 14:00:00,13.43,13.45,13.41,13.42,141000.0,10.5202,10.5359,10.5046,10.5124,141000.0
2010-06-17 14:10:00,13.42,13.42,13.35,13.35,308200.0,10.5124,10.5124,10.4576,10.4576,308200.0
2010-06-17 14:20:00,13.35,13.37,13.33,13.34,214500.0,10.4576,10.4732,10.4419,10.4497,214500.0
2010-06-17 14:30:00,13.34,13.36,13.32,13.36,174800.0,10.4497,10.4654,10.4341,10.4654,174800.0
2010-06-17 14:40:00,13.36,13.36,13.29,13.3,214000.0,10.4654,10.4654,10.4106,10.4184,214000.0
2010-06-17 14:50:00,13.31,13.34,13.29,13.33,249500.0,10.4262,10.4497,10.4106,10.4419,249500.0
2010-06-17 15:00:00,13.33,13.34,13.29,13.31,220800.0,10.4419,10.4497,10.4106,10.4262,220800.0
2010-06-17 15:10:00,13.31,13.32,13.28,13.28,203600.0,10.4262,10.4341,10.4027,10.4027,203600.0
2010-06-17 15:20:00,13.28,13.31,13.27,13.28,383500.0,10.4027,10.4262,10.3949,10.4027,383500.0
2010-06-17 15:30:00,13.28,13.35,13.27,13.35,346000.0,10.4027,10.4576,10.3949,10.4576,346000.0
2010-06-17 15:40:00,13.34,13.39,13.34,13.38,380900.0,10.4497,10.4889,10.4497,10.4811,380900.0
2010-06-17 15:50:00,13.39,13.41,13.39,13.4,943200.0,10.4889,10.5046,10.4889,10.4967,943200.0
2010-06-18 09:30:00,13.4,13.47,13.33,13.45,3426300.0,10.4967,10.5516,10.4419,10.5359,3426300.0
2010-06-18 09:40:00,13.46,13.47,13.39,13.41,402300.0,10.5437,10.5516,10.4889,10.5046,402300.0
2010-06-18 09:50:00,13.42,13.42,13.35,13.35,457600.0,10.5124,10.5124,10.4576,10.4576,457600.0
2010-06-18 10:00:00,13.36,13.4,13.36,13.39,438100.0,10.4654,10.4967,10.4654,10.4889,438100.0
2010-06-18 10:10:00,13.4,13.42,13.39,13.4,242000.0,10.4967,10.5124,10.4889,10.4967,242000.0
2010-06-18 10:20:00,13.4,13.46,13.38,13.44,303500.0,10.4967,10.5437,10.4811,10.5281,303500.0
2010-06-18 10:30:00,13.44,13.5,13.43,13.47,597200.0,10.5281,10.5751,10.5202,10.5516,597200.0
2010-06-18 10:40:00,13.47,13.48,13.41,13.43,413300.0,10.5516,10.5594,10.5046,10.5202,413300.0
2010-06-18 10:50:00,13.42,13.44,13.42,13.44,281700.0,10.5124,10.5281,10.5124,10.5281,281700.0
2010-06-18 11:00:00,13.44,13.44,13.41,13.42,166900.0,10.5281,10.5281,10.5046,10.5124,166900.0
2010-06-18 11:10:00,13.42,13.42,13.37,13.38,179900.0,10.5124,10.5124,10.4732,10.4811,179900.0
2010-06-18 11:20:00,13.38,13.38,13.35,13.37,208400.0,10.4811,10.4811,10.4576,10.4732,208400.0
2010-06-18 11:30:00,13.37,13.39,13.35,13.36,428200.0,10.4732,10.4889,10.4576,10.4654,428200.0
2010-06-18 11:40:00,13.35,13.36,13.33,13.34,230800.0,10.4576,10.4654,10.4419,10.4497,230800.0
2010-06-18 11:50:00,13.34,13.35,13.32,13.34,214800.0,10.4497,10.4576,10.4341,10.4497,214800.0
2010-06-18 12:00:00,13.35,13.37,13.3,13.32,352800.0,10.4576,10.4732,10.4184,10.4341,352800.0
2010-06-18 12:10:00,13.31,13.32,13.3,13.3,148800.0,10.4262,10.4341,10.4184,10.4184,148800.0
2010-06-18 12:20:00,13.3,13.31,13.25,13.27,235100.0,10.4184,10.4262,10.3792,10.3949,235100.0
2010-06-18 12:30:00,13.27,13.27,13.26,13.27,46900.0,10.3949,10.3949,10.3871,10.3949,46900.0
2010-06-18 12:40:00,13.26,13.32,13.26,13.32,190100.0,10.3871,10.4341,10.3871,10.4341,190100.0
2010-06-18 12:50:00,13.31,13.34,13.3,13.31,194400.0,10.4262,10.4497,10.4184,10.4262,194400.0
2010-06-18 13:00:00,13.31,13.33,13.29,13.32,522100.0,10.4262,10.4419,10.4106,10.4341,522100.0
2010-06-18 13:10:00,13.31,13.35,13.31,13.34,176000.0,10.4262,10.4576,10.4262,10.4497,176000.0
2010-06-18 13:20:00,13.35,13.36,13.32,13.33,236900.0,10.4576,10.4654,10.4341,10.4419,236900.0
2010-06-18 13:30:00,13.33,13.37,13.32,13.37,150000.0,10.4419,10.4732,10.4341,10.4732,150000.0
2010-06-18 13:40:00,13.37,13.4,13.33,13.34,245100.0,10.4732,10.4967,10.4419,10.4497,245100.0
2010-06-18 13:50:00,13.33,13.34,13.32,13.33,87100.0,10.4419,10.4497,10.4341,10.4419,87100.0
2010-06-18 14:00:00,13.32,13.37,13.32,13.34,273400.0,10.4341,10.4732,10.4341,10.4497,273400.0
2010-06-18 14:10:00,13.34,13.37,13.34,13.34,460600.0,10.4497,10.4732,10.4497,10.4497,460600.0
2010-06-18 14:20:00,13.35,13.36,13.33,13.36,180000.0,10.4576,10.4654,10.4419,10.4654,180000.0
2010-06-18 14:30:00,13.36,13.37,13.33,13.36,198900.0,10.4654,10.4732,10.4419,10.4654,198900.0
2010-06-18 14:40:00,13.36,13.38,13.35,13.36,145800.0,10.4654,10.4811,10.4576,10.4654,145800.0
2010-06-18 14:50:00,13.36,13.37,13.36,13.36,48500.0,10.4654,10.4732,10.4654,10.4654,48500.0
2010-06-18 15:00:00,13.36,13.36,13.3,13.3,289200.0,10.4654,10.4654,10.4184,10.4184,289200.0
2010-06-18 15:10:00,13.3,13.31,13.28,13.3,172500.0,10.4184,10.4262,10.4027,10.4184,172500.0
2010-06-18 15:20:00,13.3,13.33,13.3,13.33,163100.0,10.4184,10.4419,10.4184,10.4419,163100.0
2010-06-18 15:30:00,13.33,13.34,13.32,13.33,141600.0,10.4419,10.4497,10.4341,10.4419,141600.0
2010-06-18 15:40:00,13.33,13.33,13.31,13.32,434200.0,10.4419,10.4419,10.4262,10.4341,434200.0
2010-06-18 15:50:00,13.33,13.35,13.32,13.33,968900.0,10.4419,10.4576,10.4341,10.4419,968900.0
2010-06-21 09:30:00,13.52,13.54,13.4,13.45,603900.0,10.5907,10.6064,10.4967,10.5359,603900.0
2010-06-21 09:40:00,13.46,13.47,13.35,13.47,1021600.0,10.5437,10.5516,10.4576,10.5516,1021600.0
2010-06-21 09:50:00,13.47,13.52,13.46,13.49,421400.0,10.5516,10.5907,10.5437,10.5672,421400.0
2010-06-21 10:00:00,13.5,13.53,13.46,13.46,199100.0,10.5751,10.5986,10.5437,10.5437,199100.0
2010-06-21 10:10:00,13.47,13.48,13.42,13.43,289000.0,10.5516,10.5594,10.5124,10.5202,289000.0
2010-06-21 10:20:00,13.43,13.47,13.42,13.45,272500.0,10.5202,10.5516,10.5124,10.5359,272500.0
2010-06-21 10:30:00,13.45,13.48,13.42,13.47,207200.0,10.5359,10.5594,10.5124,10.5516,207200.0
2010-06-21 10:40:00,13.47,13.48,13.44,13.44,179900.0,10.5516,10.5594,10.5281,10.5281,179900.0
2010-06-21 10:50:00,13.44,13.44,13.36,13.36,498800.0,10.5281,10.5281,10.4654,10.4654,498800.0
2010-06-21 11:00:00,13.37,13.43,13.35,13.42,185800.0,10.4732,10.5202,10.4576,10.5124,185800.0
2010-06-21 11:10:00,13.42,13.5,13.4,13.48,443400.0,10.5124,10.5751,10.4967,10.5594,443400.0
2010-06-21 11:20:00,13.48,13.51,13.44,13.46,414200.0,10.5594,10.5829,10.5281,10.5437,414200.0
2010-06-21 11:30:00,13.46,13.47,13.43,13.44,100500.0,10.5437,10.5516,10.5202,10.5281,100500.0
2010-06-21 11:40:00,13.43,13.46,13.42,13.44,329900.0,10.5202,10.5437,10.5124,10.5281,329900.0
2010-06-21 11:50:00,13.43,13.45,13.42,13.43,216100.0,10.5202,10.5359,10.5124,10.5202,216100.0
2010-06-21 12:00:00,13.43,13.45,13.41,13.41,202300.0,10.5202,10.5359,10.5046,10.5046,202300.0
2010-06-21 12:10:00,13.41,13.46,13.41,13.44,259200.0,10.5046,10.5437,10.5046,10.5281,259200.0
2010-06-21 12:20:00,13.44,13.45,13.41,13.42,258800.0,10.5281,10.5359,10.5046,10.5124,258800.0
2010-06-21 12:30:00,13.42,13.44,13.4,13.42,290600.0,10.5124,10.5281,10.4967,10.5124,290600.0
2010-06-21 12:40:00,13.42,13.43,13.41,13.41,72800.0,10.5124,10.5202,10.5046,10.5046,72800.0
2010-06-21 12:50:00,13.41,13.43,13.39,13.43,277200.0,10.5046,10.5202,10.4889,10.5202,277200.0
2010-06-21 13:00:00,13.43,13.45,13.42,13.42,183300.0,10.5202,10.5359,10.5124,10.5124,183300.0
2010-06-21 13:10:00,13.42,13.46,13.42,13.44,153600.0,10.5124,10.5437,10.5124,10.5281,153600.0
2010-06-21 13:20:00,13.44,13.44,13.39,13.43,638900.0,10.5281,10.5281,10.4889,10.5202,638900.0
2010-06-21 13:30:00,13.43,13.44,13.36,13.38,296000.0,10.5202,10.5281,10.4654,10.4811,296000.0
2010-06-21 13:40:00,13.38,13.39,13.36,13.39,143400.0,10.4811,10.4889,10.4654,10.4889,143400.0
2010-06-21 13:50:00,13.39,13.4,13.35,13.35,239400.0,10.4889,10.4967,10.4576,10.4576,239400.0
2010-06-21 14:00:00,13.35,13.36,13.32,13.35,276400.0,10.4576,10.4654,10.4341,10.4576,276400.0
2010-06-21 14:10:00,13.36,13.41,13.35,13.4,197100.0,10.4654,10.5046,10.4576,10.4967,197100.0
2010-06-21 14:20:00,13.39,13.41,13.35,13.35,176800.0,10.4889,10.5046,10.4576,10.4576,176800.0
2010-06-21 14:30:00,13.35,13.36,13.32,13.35,537900.0,10.4576,10.4654,10.4341,10.4576,537900.0
2010-06-21 14:40:00,13.35,13.35,13.29,13.29,175100.0,10.4576,10.4576,10.4106,10.4106,175100.0
2010-06-21 14:50:00,13.29,13.3,13.27,13.29,171100.0,10.4106,10.4184,10.3949,10.4106,171100.0
2010-06-21 15:00:00,13.29,13.3,13.25,13.25,246000.0,10.4106,10.4184,10.3792,10.3792,246000.0
2010-06-21 15:10:00,13.26,13.26,13.18,13.19,330200.0,10.3871,10.3871,10.3244,10.3322,330200.0
2010-06-21 15:20:00,13.19,13.24,13.18,13.21,399400.0,10.3322,10.3714,10.3244,10.3479,399400.0
2010-06-21 15:30:00,13.21,13.26,13.2,13.26,662800.0,10.3479,10.3871,10.3401,10.3871,662800.0
2010-06-21 15:40:00,13.25,13.26,13.16,13.19,823500.0,10.3792,10.3871,10.3087,10.3322,823500.0
2010-06-21 15:50:00,13.2,13.26,13.19,13.26,1390900.0,10.3401,10.3871,10.3322,10.3871,1390900.0
2010-06-22 09:30:00,13.33,13.39,13.3,13.34,366300.0,10.4419,10.4889,10.4184,10.4497,366300.0
2010-06-22 09:40:00,13.34,13.5,13.32,13.42,768700.0,10.4497,10.5751,10.4341,10.5124,768700.0
2010-06-22 09:50:00,13.42,13.43,13.32,13.32,654200.0,10.5124,10.5202,10.4341,10.4341,654200.0
2010-06-22 10:00:00,13.32,13.33,13.25,13.29,642600.0,10.4341,10.4419,10.3792,10.4106,642600.0
2010-06-22 10:10:00,13.29,13.34,13.28,13.29,556300.0,10.4106,10.4497,10.4027,10.4106,556300.0
2010-06-22 10:20:00,13.28,13.4,13.26,13.38,451000.0,10.4027,10.4967,10.3871,10.4811,451000.0
2010-06-22 10:30:00,13.39,13.39,13.29,13.33,376500.0,10.4889,10.4889,10.4106,10.4419,376500.0
2010-06-22 10:40:00,13.33,13.38,13.33,13.35,229300.0,10.4419,10.4811,10.4419,10.4576,229300.0
2010-06-22 10:50:00,13.35,13.4,13.33,13.39,232000.0,10.4576,10.4967,10.4419,10.4889,232000.0
2010-06-22 11:00:00,13.39,13.39,13.31,13.33,242800.0,10.4889,10.4889,10.4262,10.4419,242800.0
2010-06-22 11:10:00,13.33,13.36,13.31,13.35,178100.0,10.4419,10.4654,10.4262,10.4576,178100.0
2010-06-22 11:20:00,13.35,13.37,13.32,13.35,111600.0,10.4576,10.4732,10.4341,10.4576,111600.0
2010-06-22 11:30:00,13.36,13.41,13.34,13.4,166700.0,10.4654,10.5046,10.4497,10.4967,166700.0
2010-06-22 11:40:00,13.39,13.4,13.35,13.38,215000.0,10.4889,10.4967,10.4576,10.4811,215000.0
2010-06-22 11:50:00,13.38,13.4,13.31,13.33,417200.0,10.4811,10.4967,10.4262,10.4419,417200.0
2010-06-22 12:00:00,13.33,13.34,13.3,13.32,138300.0,10.4419,10.4497,10.4184,10.4341,138300.0
2010-06-22 12:10:00,13.33,13.35,13.31,13.35,202600.0,10.4419,10.4576,10.4262,10.4576,202600.0
2010-06-22 12:20:00,13.36,13.37,13.32,13.33,110600.0,10.4654,10.4732,10.4341,10.4419,110600.0
2010-06-22 12:30:00,13.33,13.33,13.3,13.31,107200.0,10.4419,10.4419,10.4184,10.4262,107200.0
2010-06-22 12:40:00,13.31,13.32,13.3,13.31,61100.0,10.4262,10.4341,10.4184,10.4262,61100.0
2010-06-22 12:50:00,13.31,13.33,13.3,13.32,123200.0,10.4262,10.4419,10.4184,10.4341,123200.0
2010-06-22 13:00:00,13.32,13.37,13.31,13.35,114100.0,10.4341,10.4732,10.4262,10.4576,114100.0
2010-06-22 13:10:00,13.35,13.36,13.32,13.33,544400.0,10.4576,10.4654,10.4341,10.4419,544400.0
2010-06-22 13:20:00,13.33,13.33,13.27,13.28,162700.0,10.4419,10.4419,10.3949,10.4027,162700.0
2010-06-22 13:30:00,13.28,13.28,13.21,13.23,315400.0,10.4027,10.4027,10.3479,10.3636,315400.0
2010-06-22 13:40:00,13.24,13.31,13.23,13.28,248800.0,10.3714,10.4262,10.3636,10.4027,248800.0
2010-06-22 13:50:00,13.28,13.28,13.24,13.26,116400.0,10.4027,10.4027,10.3714,10.3871,116400.0
2010-06-22 14:00:00,13.26,13.26,13.21,13.21,317500.0,10.3871,10.3871,10.3479,10.3479,317500.0
2010-06-22 14:10:00,13.21,13.26,13.2,13.22,341500.0,10.3479,10.3871,10.3401,10.3557,341500.0
2010-06-22 14:20:00,13.22,13.23,13.17,13.18,216200.0,10.3557,10.3636,10.3166,10.3244,216200.0
2010-06-22 14:30:00,13.19,13.22,13.17,13.19,226000.0,10.3322,10.3557,10.3166,10.3322,226000.0
2010-06-22 14:40:00,13.19,13.19,13.11,13.12,467900.0,10.3322,10.3322,10.2696,10.2774,467900.0
2010-06-22 14:50:00,13.12,13.12,13.07,13.1,951000.0,10.2774,10.2774,10.2382,10.2617,951000.0
2010-06-22 15:00:00,13.09,13.13,13.09,13.1,430200.0,10.2539,10.2852,10.2539,10.2617,430200.0
2010-06-22 15:10:00,13.1,13.15,13.09,13.14,469100.0,10.2617,10.3009,10.2539,10.2931,469100.0
2010-06-22 15:20:00,13.14,13.14,13.07,13.09,512300.0,10.2931,10.2931,10.2382,10.2539,512300.0
2010-06-22 15:30:00,13.08,13.09,13.01,13.06,778100.0,10.2461,10.2539,10.1912,10.2304,778100.0
2010-06-22 15:40:00,13.06,13.08,13.03,13.06,857700.0,10.2304,10.2461,10.2069,10.2304,857700.0
2010-06-22 15:50:00,13.06,13.07,13.01,13.06,1774000.0,10.2304,10.2382,10.1912,10.2304,1774000.0
2010-06-23 09:30:00,13.13,13.14,13.03,13.05,697400.0,10.2852,10.2931,10.2069,10.2226,697400.0
2010-06-23 09:40:00,13.05,13.09,13.03,13.07,506800.0,10.2226,10.2539,10.2069,10.2382,506800.0
2010-06-23 09:50:00,13.08,13.2,13.07,13.17,734500.0,10.2461,10.3401,10.2382,10.3166,734500.0
2010-06-23 10:00:00,13.17,13.18,13.01,13.03,768500.0,10.3166,10.3244,10.1912,10.2069,768500.0
2010-06-23 10:10:00,13.03,13.03,12.95,13.01,828200.0,10.2069,10.2069,10.1442,10.1912,828200.0
2010-06-23 10:20:00,13.0,13.01,12.9,12.91,400000.0,10.1834,10.1912,10.1051,10.1129,400000.0
2010-06-23 10:30:00,12.92,13.06,12.91,13.02,426200.0,10.1207,10.2304,10.1129,10.1991,426200.0
2010-06-23 10:40:00,13.02,13.03,12.97,13.02,370800.0,10.1991,10.2069,10.1599,10.1991,370800.0
2010-06-23 10:50:00,13.02,13.08,13.01,13.06,396500.0,10.1991,10.2461,10.1912,10.2304,396500.0
2010-06-23 11:00:00,13.06,13.07,13.03,13.07,134500.0,10.2304,10.2382,10.2069,10.2382,134500.0
2010-06-23 11:10:00,13.07,13.07,12.95,12.98,407100.0,10.2382,10.2382,10.1442,10.1677,407100.0
2010-06-23 11:20:00,12.98,13.02,12.98,13.02,147500.0,10.1677,10.1991,10.1677,10.1991,147500.0
2010-06-23 11:30:00,13.02,13.02,12.97,12.98,128500.0,10.1991,10.1991,10.1599,10.1677,128500.0
2010-06-23 11:40:00,12.98,13.06,12.97,13.03,214900.0,10.1677,10.2304,10.1599,10.2069,214900.0
2010-06-23 11:50:00,13.03,13.08,13.02,13.06,267400.0,10.2069,10.2461,10.1991,10.2304,267400.0
2010-06-23 12:00:00,13.06,13.09,13.06,13.09,129800.0,10.2304,10.2539,10.2304,10.2539,129800.0
2010-06-23 12:10:00,13.08,13.09,13.04,13.07,154200.0,10.2461,10.2539,10.2147,10.2382,154200.0
2010-06-23 12:20:00,13.07,13.07,13.05,13.05,97900.0,10.2382,10.2382,10.2226,10.2226,97900.0
2010-06-23 12:30:00,13.06,13.13,13.05,13.11,222900.0,10.2304,10.2852,10.2226,10.2696,222900.0
2010-06-23 12:40:00,13.11,13.17,13.11,13.17,338200.0,10.2696,10.3166,10.2696,10.3166,338200.0
2010-06-23 12:50:00,13.17,13.18,13.11,13.13,287900.0,10.3166,10.3244,10.2696,10.2852,287900.0
2010-06-23 13:00:00,13.13,13.18,13.12,13.14,196400.0,10.2852,10.3244,10.2774,10.2931,196400.0
2010-06-23 13:10:00,13.15,13.17,13.11,13.13,220100.0,10.3009,10.3166,10.2696,10.2852,220100.0
2010-06-23 13:20:00,13.13,13.16,13.12,13.16,86500.0,10.2852,10.3087,10.2774,10.3087,86500.0
2010-06-23 13:30:00,13.16,13.18,13.15,13.16,165300.0,10.3087,10.3244,10.3009,10.3087,165300.0
2010-06-23 13:40:00,13.17,13.17,13.12,13.13,104500.0,10.3166,10.3166,10.2774,10.2852,104500.0
2010-06-23 13:50:00,13.14,13.16,13.13,13.15,165000.0,10.2931,10.3087,10.2852,10.3009,165000.0
2010-06-23 14:00:00,13.14,13.18,13.14,13.16,158900.0,10.2931,10.3244,10.2931,10.3087,158900.0
2010-06-23 14:10:00,13.15,13.19,13.04,13.16,518600.0,10.3009,10.3322,10.2147,10.3087,518600.0
2010-06-23 14:20:00,13.15,13.19,13.1,13.19,357700.0,10.3009,10.3322,10.2617,10.3322,357700.0
2010-06-23 14:30:00,13.19,13.3,13.19,13.21,866600.0,10.3322,10.4184,10.3322,10.3479,866600.0
2010-06-23 14:40:00,13.21,13.22,13.12,13.13,583500.0,10.3479,10.3557,10.2774,10.2852,583500.0
2010-06-23 14:50:00,13.13,13.17,13.1,13.16,631700.0,10.2852,10.3166,10.2617,10.3087,631700.0
2010-06-23 15:00:00,13.16,13.2,13.06,13.08,711900.0,10.3087,10.3401,10.2304,10.2461,711900.0
2010-06-23 15:10:00,13.08,13.14,13.07,13.1,725700.0,10.2461,10.2931,10.2382,10.2617,725700.0
2010-06-23 15:20:00,13.09,13.18,13.09,13.16,507000.0,10.2539,10.3244,10.2539,10.3087,507000.0
2010-06-23 15:30:00,13.15,13.17,13.1,13.16,460000.0,10.3009,10.3166,10.2617,10.3087,460000.0
2010-06-23 15:40:00,13.16,13.23,13.13,13.2,933200.0,10.3087,10.3636,10.2852,10.3401,933200.0
2010-06-23 15:50:00,13.2,13.2,13.12,13.12,1616700.0,10.3401,10.3401,10.2774,10.2774,1616700.0
2010-06-24 09:30:00,13.04,13.07,12.92,12.92,633400.0,10.2147,10.2382,10.1207,10.1207,633400.0
2010-06-24 09:40:00,12.92,12.96,12.88,12.91,662900.0,10.1207,10.1521,10.0894,10.1129,662900.0
2010-06-24 09:50:00,12.91,12.91,12.77,12.78,608700.0,10.1129,10.1129,10.0032,10.0111,608700.0
2010-06-24 10:00:00,12.79,12.91,12.79,12.86,738700.0,10.0189,10.1129,10.0189,10.0737,738700.0
2010-06-24 10:10:00,12.87,12.89,12.79,12.84,644700.0,10.0816,10.0972,10.0189,10.0581,644700.0
2010-06-24 10:20:00,12.85,12.9,12.82,12.82,1560100.0,10.0659,10.1051,10.0424,10.0424,1560100.0
2010-06-24 10:30:00,12.82,12.86,12.77,12.85,437400.0,10.0424,10.0737,10.0032,10.0659,437400.0
2010-06-24 10:40:00,12.85,12.85,12.76,12.83,429300.0,10.0659,10.0659,9.9954,10.0502,429300.0
2010-06-24 10:50:00,12.82,12.83,12.72,12.76,648000.0,10.0424,10.0502,9.9641,9.9954,648000.0
2010-06-24 11:00:00,12.76,12.76,12.69,12.7,426100.0,9.9954,9.9954,9.9406,9.9484,426100.0
2010-06-24 11:10:00,12.72,12.75,12.71,12.74,249700.0,9.9641,9.9876,9.9562,9.9797,249700.0
2010-06-24 11:20:00,12.73,12.81,12.73,12.8,422000.0,9.9719,10.0346,9.9719,10.0267,422000.0
2010-06-24 11:30:00,12.8,12.85,12.79,12.85,134300.0,10.0267,10.0659,10.0189,10.0659,134300.0
2010-06-24 11:40:00,12.85,12.88,12.83,12.88,281900.0,10.0659,10.0894,10.0502,10.0894,281900.0
2010-06-24 11:50:00,12.88,12.88,12.82,12.82,154800.0,10.0894,10.0894,10.0424,10.0424,154800.0
2010-06-24 12:00:00,12.83,12.91,12.82,12.85,349500.0,10.0502,10.1129,10.0424,10.0659,349500.0
2010-06-24 12:10:00,12.85,12.87,12.85,12.85,148900.0,10.0659,10.0816,10.0659,10.0659,148900.0
2010-06-24 12:20:00,12.85,12.88,12.81,12.81,271300.0,10.0659,10.0894,10.0346,10.0346,271300.0
2010-06-24 12:30:00,12.81,12.81,12.76,12.76,119500.0,10.0346,10.0346,9.9954,9.9954,119500.0
2010-06-24 12:40:00,12.77,12.78,12.73,12.78,170100.0,10.0032,10.0111,9.9719,10.0111,170100.0
2010-06-24 12:50:00,12.77,12.84,12.77,12.81,297000.0,10.0032,10.0581,10.0032,10.0346,297000.0
2010-06-24 13:00:00,12.82,12.85,12.78,12.85,154200.0,10.0424,10.0659,10.0111,10.0659,154200.0
2010-06-24 13:10:00,12.85,12.91,12.85,12.89,311800.0,10.0659,10.1129,10.0659,10.0972,311800.0
2010-06-24 13:20:00,12.89,12.89,12.85,12.85,234600.0,10.0972,10.0972,10.0659,10.0659,234600.0
2010-06-24 13:30:00,12.85,12.96,12.85,12.93,436600.0,10.0659,10.1521,10.0659,10.1286,436600.0
2010-06-24 13:40:00,12.93,12.97,12.92,12.97,234600.0,10.1286,10.1599,10.1207,10.1599,234600.0
2010-06-24 13:50:00,12.97,13.0,12.96,13.0,342800.0,10.1599,10.1834,10.1521,10.1834,342800.0
2010-06-24 14:00:00,12.99,13.0,12.95,12.96,334900.0,10.1756,10.1834,10.1442,10.1521,334900.0
2010-06-24 14:10:00,12.96,12.97,12.92,12.93,164800.0,10.1521,10.1599,10.1207,10.1286,164800.0
2010-06-24 14:20:00,12.93,12.95,12.89,12.9,276600.0,10.1286,10.1442,10.0972,10.1051,276600.0
2010-06-24 14:30:00,12.9,12.9,12.82,12.82,353100.0,10.1051,10.1051,10.0424,10.0424,353100.0
2010-06-24 14:40:00,12.82,12.85,12.8,12.81,265000.0,10.0424,10.0659,10.0267,10.0346,265000.0
2010-06-24 14:50:00,12.81,12.82,12.76,12.79,382900.0,10.0346,10.0424,9.9954,10.0189,382900.0
2010-06-24 15:00:00,12.8,12.83,12.77,12.78,455400.0,10.0267,10.0502,10.0032,10.0111,455400.0
2010-06-24 15:10:00,12.77,12.78,12.67,12.68,914000.0,10.0032,10.0111,9.9249,9.9327,914000.0
2010-06-24 15:20:00,12.69,12.82,12.69,12.81,693600.0,9.9406,10.0424,9.9406,10.0346,693600.0
2010-06-24 15:30:00,12.8,12.81,12.76,12.8,646700.0,10.0267,10.0346,9.9954,10.0267,646700.0
2010-06-24 15:40:00,12.8,12.8,12.76,12.77,875700.0,10.0267,10.0267,9.9954,10.0032,875700.0
2010-06-24 15:50:00,12.78,12.8,12.74,12.76,1360800.0,10.0111,10.0267,9.9797,9.9954,1360800.0
2010-06-25 09:30:00,12.76,12.83,12.64,12.67,410000.0,9.9954,10.0502,9.9014,9.9249,410000.0
2010-06-25 09:40:00,12.67,12.67,12.57,12.64,411300.0,9.9249,9.9249,9.8466,9.9014,411300.0
2010-06-25 09:50:00,12.64,12.65,12.59,12.63,552200.0,9.9014,9.9092,9.8622,9.8936,552200.0
2010-06-25 10:00:00,12.62,12.69,12.62,12.66,409500.0,9.8857,9.9406,9.8857,9.9171,409500.0
2010-06-25 10:10:00,12.66,12.68,12.58,12.58,431600.0,9.9171,9.9327,9.8544,9.8544,431600.0
2010-06-25 10:20:00,12.58,12.59,12.52,12.59,509300.0,9.8544,9.8622,9.8074,9.8622,509300.0
2010-06-25 10:30:00,12.59,12.6,12.51,12.54,331800.0,9.8622,9.8701,9.7996,9.8231,331800.0
2010-06-25 10:40:00,12.54,12.62,12.53,12.59,310600.0,9.8231,9.8857,9.8152,9.8622,310600.0
2010-06-25 10:50:00,12.6,12.61,12.5,12.54,466200.0,9.8701,9.8779,9.7917,9.8231,466200.0
2010-06-25 11:00:00,12.53,12.59,12.53,12.58,108700.0,9.8152,9.8622,9.8152,9.8544,108700.0
2010-06-25 11:10:00,12.58,12.58,12.53,12.54,264500.0,9.8544,9.8544,9.8152,9.8231,264500.0
2010-06-25 11:20:00,12.53,12.55,12.51,12.54,398600.0,9.8152,9.8309,9.7996,9.8231,398600.0
2010-06-25 11:30:00,12.54,12.57,12.51,12.56,1231200.0,9.8231,9.8466,9.7996,9.8387,1231200.0
2010-06-25 11:40:00,12.55,12.64,12.55,12.64,655400.0,9.8309,9.9014,9.8309,9.9014,655400.0
2010-06-25 11:50:00,12.63,12.68,12.63,12.65,312300.0,9.8936,9.9327,9.8936,9.9092,312300.0
2010-06-25 12:00:00,12.64,12.69,12.63,12.69,312700.0,9.9014,9.9406,9.8936,9.9406,312700.0
2010-06-25 12:10:00,12.7,12.7,12.67,12.7,269000.0,9.9484,9.9484,9.9249,9.9484,269000.0
2010-06-25 12:20:00,12.7,12.78,12.69,12.77,583200.0,9.9484,10.0111,9.9406,10.0032,583200.0
2010-06-25 12:30:00,12.77,12.8,12.74,12.74,457000.0,10.0032,10.0267,9.9797,9.9797,457000.0
2010-06-25 12:40:00,12.76,12.76,12.7,12.7,289900.0,9.9954,9.9954,9.9484,9.9484,289900.0
2010-06-25 12:50:00,12.7,12.71,12.65,12.7,310100.0,9.9484,9.9562,9.9092,9.9484,310100.0
2010-06-25 13:00:00,12.7,12.75,12.69,12.74,192900.0,9.9484,9.9876,9.9406,9.9797,192900.0
2010-06-25 13:10:00,12.74,12.75,12.69,12.71,474700.0,9.9797,9.9876,9.9406,9.9562,474700.0
2010-06-25 13:20:00,12.71,12.73,12.7,12.73,147300.0,9.9562,9.9719,9.9484,9.9719,147300.0
2010-06-25 13:30:00,12.73,12.78,12.72,12.73,433600.0,9.9719,10.0111,9.9641,9.9719,433600.0
2010-06-25 13:40:00,12.74,12.75,12.72,12.73,142100.0,9.9797,9.9876,9.9641,9.9719,142100.0
2010-06-25 13:50:00,12.72,12.75,12.71,12.74,130500.0,9.9641,9.9876,9.9562,9.9797,130500.0
2010-06-25 14:00:00,12.74,12.75,12.69,12.71,339900.0,9.9797,9.9876,9.9406,9.9562,339900.0
2010-06-25 14:10:00,12.72,12.76,12.71,12.76,296800.0,9.9641,9.9954,9.9562,9.9954,296800.0
2010-06-25 14:20:00,12.76,12.76,12.7,12.73,268100.0,9.9954,9.9954,9.9484,9.9719,268100.0
2010-06-25 14:30:00,12.72,12.73,12.68,12.71,217100.0,9.9641,9.9719,9.9327,9.9562,217100.0
2010-06-25 14:40:00,12.71,12.74,12.7,12.72,243900.0,9.9562,9.9797,9.9484,9.9641,243900.0
2010-06-25 14:50:00,12.71,12.75,12.71,12.73,263000.0,9.9562,9.9876,9.9562,9.9719,263000.0
2010-06-25 15:00:00,12.73,12.74,12.7,12.73,303000.0,9.9719,9.9797,9.9484,9.9719,303000.0
2010-06-25 15:10:00,12.73,12.73,12.65,12.69,563400.0,9.9719,9.9719,9.9092,9.9406,563400.0
2010-06-25 15:20:00,12.68,12.74,12.68,12.73,310000.0,9.9327,9.9797,9.9327,9.9719,310000.0
2010-06-25 15:30:00,12.73,12.8,12.72,12.77,780600.0,9.9719,10.0267,9.9641,10.0032,780600.0
2010-06-25 15:40:00,12.78,12.78,12.69,12.71,1297800.0,10.0111,10.0111,9.9406,9.9562,1297800.0
2010-06-25 15:50:00,12.7,12.95,12.7,12.94,4829100.0,9.9484,10.1442,9.9484,10.1364,4829100.0
2010-06-28 09:30:00,12.87,12.9,12.77,12.8,502200.0,10.0816,10.1051,10.0032,10.0267,502200.0
2010-06-28 09:40:00,12.81,12.82,12.74,12.75,296900.0,10.0346,10.0424,9.9797,9.9876,296900.0
2010-06-28 09:50:00,12.76,12.78,12.7,12.72,501800.0,9.9954,10.0111,9.9484,9.9641,501800.0
2010-06-28 10:00:00,12.71,12.75,12.67,12.69,455400.0,9.9562,9.9876,9.9249,9.9406,455400.0
2010-06-28 10:10:00,12.68,12.73,12.67,12.69,282800.0,9.9327,9.9719,9.9249,9.9406,282800.0
2010-06-28 10:20:00,12.69,12.81,12.69,12.8,454300.0,9.9406,10.0346,9.9406,10.0267,454300.0
2010-06-28 10:30:00,12.8,12.81,12.75,12.8,437300.0,10.0267,10.0346,9.9876,10.0267,437300.0
2010-06-28 10:40:00,12.8,12.92,12.79,12.9,647700.0,10.0267,10.1207,10.0189,10.1051,647700.0
2010-06-28 10:50:00,12.9,12.98,12.9,12.98,620000.0,10.1051,10.1677,10.1051,10.1677,620000.0
2010-06-28 11:00:00,12.98,12.99,12.94,12.95,382400.0,10.1677,10.1756,10.1364,10.1442,382400.0
2010-06-28 11:10:00,12.95,12.96,12.91,12.91,216700.0,10.1442,10.1521,10.1129,10.1129,216700.0
2010-06-28 11:20:00,12.91,12.96,12.91,12.95,290700.0,10.1129,10.1521,10.1129,10.1442,290700.0
2010-06-28 11:30:00,12.95,12.97,12.92,12.96,433400.0,10.1442,10.1599,10.1207,10.1521,433400.0
2010-06-28 11:40:00,12.97,12.99,12.93,12.96,185900.0,10.1599,10.1756,10.1286,10.1521,185900.0
2010-06-28 11:50:00,12.96,12.98,12.94,12.95,141900.0,10.1521,10.1677,10.1364,10.1442,141900.0
2010-06-28 12:00:00,12.94,12.95,12.88,12.9,209200.0,10.1364,10.1442,10.0894,10.1051,209200.0
2010-06-28 12:10:00,12.91,12.91,12.87,12.88,144900.0,10.1129,10.1129,10.0816,10.0894,144900.0
2010-06-28 12:20:00,12.88,12.91,12.85,12.91,208500.0,10.0894,10.1129,10.0659,10.1129,208500.0
2010-06-28 12:30:00,12.91,12.91,12.84,12.85,264200.0,10.1129,10.1129,10.0581,10.0659,264200.0
2010-06-28 12:40:00,12.85,12.88,12.82,12.87,273700.0,10.0659,10.0894,10.0424,10.0816,273700.0
2010-06-28 12:50:00,12.87,12.88,12.84,12.87,169800.0,10.0816,10.0894,10.0581,10.0816,169800.0
2010-06-28 13:00:00,12.87,12.87,12.82,12.84,232200.0,10.0816,10.0816,10.0424,10.0581,232200.0
2010-06-28 13:10:00,12.83,12.84,12.8,12.8,228200.0,10.0502,10.0581,10.0267,10.0267,228200.0
2010-06-28 13:20:00,12.8,12.87,12.8,12.85,419400.0,10.0267,10.0816,10.0267,10.0659,419400.0
2010-06-28 13:30:00,12.85,12.88,12.85,12.88,299700.0,10.0659,10.0894,10.0659,10.0894,299700.0
2010-06-28 13:40:00,12.87,12.9,12.86,12.9,185800.0,10.0816,10.1051,10.0737,10.1051,185800.0
2010-06-28 13:50:00,12.9,12.94,12.89,12.93,160100.0,10.1051,10.1364,10.0972,10.1286,160100.0
2010-06-28 14:00:00,12.94,12.94,12.9,12.91,283200.0,10.1364,10.1364,10.1051,10.1129,283200.0
2010-06-28 14:10:00,12.91,12.95,12.91,12.91,299000.0,10.1129,10.1442,10.1129,10.1129,299000.0
2010-06-28 14:20:00,12.92,12.93,12.91,12.91,175500.0,10.1207,10.1286,10.1129,10.1129,175500.0
2010-06-28 14:30:00,12.91,12.94,12.89,12.94,270800.0,10.1129,10.1364,10.0972,10.1364,270800.0
2010-06-28 14:40:00,12.94,12.97,12.92,12.95,324900.0,10.1364,10.1599,10.1207,10.1442,324900.0
2010-06-28 14:50:00,12.96,12.97,12.91,12.96,806600.0,10.1521,10.1599,10.1129,10.1521,806600.0
2010-06-28 15:00:00,12.95,12.96,12.93,12.93,316900.0,10.1442,10.1521,10.1286,10.1286,316900.0
2010-06-28 15:10:00,12.94,12.94,12.89,12.91,531500.0,10.1364,10.1364,10.0972,10.1129,531500.0
2010-06-28 15:20:00,12.91,12.93,12.87,12.88,774500.0,10.1129,10.1286,10.0816,10.0894,774500.0
2010-06-28 15:30:00,12.88,12.9,12.87,12.9,818600.0,10.0894,10.1051,10.0816,10.1051,818600.0
2010-06-28 15:40:00,12.9,12.92,12.89,12.89,567300.0,10.1051,10.1207,10.0972,10.0972,567300.0
2010-06-28 15:50:00,12.9,12.9,12.82,12.83,1478500.0,10.1051,10.1051,10.0424,10.0502,1478500.0
2010-06-29 09:30:00,12.66,12.66,12.5,12.55,761800.0,9.9171,9.9171,9.7917,9.8309,761800.0
2010-06-29 09:40:00,12.54,12.56,12.46,12.48,1042600.0,9.8231,9.8387,9.7604,9.7761,1042600.0
2010-06-29 09:50:00,12.48,12.48,12.42,12.46,743900.0,9.7761,9.7761,9.7291,9.7604,743900.0
2010-06-29 10:00:00,12.46,12.47,12.34,12.39,1692900.0,9.7604,9.7682,9.6664,9.7056,1692900.0
2010-06-29 10:10:00,12.38,12.39,12.31,12.37,643000.0,9.6977,9.7056,9.6429,9.6899,643000.0
2010-06-29 10:20:00,12.36,12.41,12.3,12.3,482400.0,9.6821,9.7212,9.6351,9.6351,482400.0
2010-06-29 10:30:00,12.3,12.4,12.3,12.39,900800.0,9.6351,9.7134,9.6351,9.7056,900800.0
2010-06-29 10:40:00,12.39,12.41,12.36,12.38,410000.0,9.7056,9.7212,9.6821,9.6977,410000.0
2010-06-29 10:50:00,12.37,12.46,12.36,12.46,389000.0,9.6899,9.7604,9.6821,9.7604,389000.0
2010-06-29 11:00:00,12.45,12.45,12.41,12.45,339700.0,9.7526,9.7526,9.7212,9.7526,339700.0
2010-06-29 11:10:00,12.46,12.5,12.44,12.45,326700.0,9.7604,9.7917,9.7447,9.7526,326700.0
2010-06-29 11:20:00,12.44,12.48,12.42,12.43,524900.0,9.7447,9.7761,9.7291,9.7369,524900.0
2010-06-29 11:30:00,12.43,12.44,12.4,12.43,266500.0,9.7369,9.7447,9.7134,9.7369,266500.0
2010-06-29 11:40:00,12.43,12.45,12.41,12.44,208100.0,9.7369,9.7526,9.7212,9.7447,208100.0
2010-06-29 11:50:00,12.44,12.49,12.43,12.46,389600.0,9.7447,9.7839,9.7369,9.7604,389600.0
2010-06-29 12:00:00,12.47,12.47,12.42,12.44,231700.0,9.7682,9.7682,9.7291,9.7447,231700.0
2010-06-29 12:10:00,12.44,12.45,12.41,12.41,366100.0,9.7447,9.7526,9.7212,9.7212,366100.0
2010-06-29 12:20:00,12.41,12.49,12.41,12.43,317800.0,9.7212,9.7839,9.7212,9.7369,317800.0
2010-06-29 12:30:00,12.44,12.45,12.4,12.41,458100.0,9.7447,9.7526,9.7134,9.7212,458100.0
2010-06-29 12:40:00,12.41,12.45,12.4,12.43,449600.0,9.7212,9.7526,9.7134,9.7369,449600.0
2010-06-29 12:50:00,12.44,12.44,12.38,12.4,224200.0,9.7447,9.7447,9.6977,9.7134,224200.0
2010-06-29 13:00:00,12.4,12.41,12.37,12.4,596800.0,9.7134,9.7212,9.6899,9.7134,596800.0
2010-06-29 13:10:00,12.4,12.41,12.38,12.39,132200.0,9.7134,9.7212,9.6977,9.7056,132200.0
2010-06-29 13:20:00,12.39,12.39,12.32,12.35,806800.0,9.7056,9.7056,9.6507,9.6742,806800.0
2010-06-29 13:30:00,12.35,12.35,12.28,12.28,1278400.0,9.6742,9.6742,9.6194,9.6194,1278400.0
2010-06-29 13:40:00,12.28,12.33,12.28,12.32,923500.0,9.6194,9.6586,9.6194,9.6507,923500.0
2010-06-29 13:50:00,12.32,12.37,12.29,12.36,461400.0,9.6507,9.6899,9.6272,9.6821,461400.0
2010-06-29 14:00:00,12.36,12.41,12.35,12.41,376800.0,9.6821,9.7212,9.6742,9.7212,376800.0
2010-06-29 14:10:00,12.4,12.44,12.4,12.41,486300.0,9.7134,9.7447,9.7134,9.7212,486300.0
2010-06-29 14:20:00,12.41,12.46,12.41,12.44,342300.0,9.7212,9.7604,9.7212,9.7447,342300.0
2010-06-29 14:30:00,12.44,12.44,12.4,12.4,477400.0,9.7447,9.7447,9.7134,9.7134,477400.0
2010-06-29 14:40:00,12.4,12.44,12.39,12.41,590400.0,9.7134,9.7447,9.7056,9.7212,590400.0
2010-06-29 14:50:00,12.4,12.47,12.38,12.38,731400.0,9.7134,9.7682,9.6977,9.6977,731400.0
2010-06-29 15:00:00,12.39,12.45,12.38,12.42,507400.0,9.7056,9.7526,9.6977,9.7291,507400.0
2010-06-29 15:10:00,12.43,12.43,12.35,12.35,576000.0,9.7369,9.7369,9.6742,9.6742,576000.0
2010-06-29 15:20:00,12.36,12.36,12.27,12.31,1497000.0,9.6821,9.6821,9.6116,9.6429,1497000.0
2010-06-29 15:30:00,12.31,12.39,12.28,12.35,1254600.0,9.6429,9.7056,9.6194,9.6742,1254600.0
2010-06-29 15:40:00,12.35,12.37,12.25,12.28,1742800.0,9.6742,9.6899,9.5959,9.6194,1742800.0
2010-06-29 15:50:00,12.28,12.39,12.26,12.32,3717900.0,9.6194,9.7056,9.6037,9.6507,3717900.0
2010-06-30 09:30:00,12.26,12.32,12.2,12.25,1032500.0,9.6037,9.6507,9.5567,9.5959,1032500.0
2010-06-30 09:40:00,12.25,12.47,12.25,12.46,1087200.0,9.5959,9.7682,9.5959,9.7604,1087200.0
2010-06-30 09:50:00,12.47,12.47,12.35,12.36,858000.0,9.7682,9.7682,9.6742,9.6821,858000.0
2010-06-30 10:00:00,12.36,12.39,12.31,12.34,847600.0,9.6821,9.7056,9.6429,9.6664,847600.0
2010-06-30 10:10:00,12.34,12.38,12.32,12.34,565200.0,9.6664,9.6977,9.6507,9.6664,565200.0
2010-06-30 10:20:00,12.34,12.34,12.28,12.3,458600.0,9.6664,9.6664,9.6194,9.6351,458600.0
2010-06-30 10:30:00,12.3,12.38,12.3,12.36,528100.0,9.6351,9.6977,9.6351,9.6821,528100.0
2010-06-30 10:40:00,12.36,12.38,12.31,12.31,670000.0,9.6821,9.6977,9.6429,9.6429,670000.0
2010-06-30 10:50:00,12.31,12.35,12.29,12.31,716500.0,9.6429,9.6742,9.6272,9.6429,716500.0
2010-06-30 11:00:00,12.31,12.36,12.3,12.31,322300.0,9.6429,9.6821,9.6351,9.6429,322300.0
2010-06-30 11:10:00,12.32,12.37,12.31,12.35,571600.0,9.6507,9.6899,9.6429,9.6742,571600.0
2010-06-30 11:20:00,12.36,12.38,12.32,12.33,509200.0,9.6821,9.6977,9.6507,9.6586,509200.0
2010-06-30 11:30:00,12.33,12.4,12.33,12.38,473500.0,9.6586,9.7134,9.6586,9.6977,473500.0
2010-06-30 11:40:00,12.38,12.39,12.35,12.38,463500.0,9.6977,9.7056,9.6742,9.6977,463500.0
2010-06-30 11:50:00,12.38,12.43,12.36,12.36,359800.0,9.6977,9.7369,9.6821,9.6821,359800.0
2010-06-30 12:00:00,12.36,12.41,12.36,12.36,595700.0,9.6821,9.7212,9.6821,9.6821,595700.0
2010-06-30 12:10:00,12.36,12.37,12.35,12.35,163100.0,9.6821,9.6899,9.6742,9.6742,163100.0
2010-06-30 12:20:00,12.35,12.38,12.33,12.36,347500.0,9.6742,9.6977,9.6586,9.6821,347500.0
2010-06-30 12:30:00,12.37,12.4,12.36,12.39,274700.0,9.6899,9.7134,9.6821,9.7056,274700.0
2010-06-30 12:40:00,12.39,12.4,12.32,12.32,249100.0,9.7056,9.7134,9.6507,9.6507,249100.0
2010-06-30 12:50:00,12.33,12.35,12.32,12.34,133700.0,9.6586,9.6742,9.6507,9.6664,133700.0
2010-06-30 13:00:00,12.35,12.36,12.29,12.31,392500.0,9.6742,9.6821,9.6272,9.6429,392500.0
2010-06-30 13:10:00,12.31,12.32,12.29,12.31,278700.0,9.6429,9.6507,9.6272,9.6429,278700.0
2010-06-30 13:20:00,12.31,12.36,12.3,12.31,384800.0,9.6429,9.6821,9.6351,9.6429,384800.0
2010-06-30 13:30:00,12.31,12.31,12.24,12.26,452100.0,9.6429,9.6429,9.5881,9.6037,452100.0
2010-06-30 13:40:00,12.26,12.3,12.26,12.28,298900.0,9.6037,9.6351,9.6037,9.6194,298900.0
2010-06-30 13:50:00,12.28,12.28,12.26,12.27,268300.0,9.6194,9.6194,9.6037,9.6116,268300.0
2010-06-30 14:00:00,12.27,12.29,12.22,12.23,603500.0,9.6116,9.6272,9.5724,9.5802,603500.0
2010-06-30 14:10:00,12.23,12.25,12.2,12.22,874500.0,9.5802,9.5959,9.5567,9.5724,874500.0
2010-06-30 14:20:00,12.22,12.23,12.17,12.2,487000.0,9.5724,9.5802,9.5332,9.5567,487000.0
2010-06-30 14:30:00,12.2,12.24,12.2,12.23,342900.0,9.5567,9.5881,9.5567,9.5802,342900.0
2010-06-30 14:40:00,12.22,12.23,12.18,12.23,443700.0,9.5724,9.5802,9.5411,9.5802,443700.0
2010-06-30 14:50:00,12.23,12.24,12.21,12.21,335000.0,9.5802,9.5881,9.5646,9.5646,335000.0
2010-06-30 15:00:00,12.21,12.23,12.19,12.21,404600.0,9.5646,9.5802,9.5489,9.5646,404600.0
2010-06-30 15:10:00,12.21,12.22,12.17,12.18,482600.0,9.5646,9.5724,9.5332,9.5411,482600.0
2010-06-30 15:20:00,12.19,12.2,12.14,12.15,901500.0,9.5489,9.5567,9.5097,9.5176,901500.0
2010-06-30 15:30:00,12.15,12.16,12.09,12.1,1149500.0,9.5176,9.5254,9.4706,9.4784,1149500.0
2010-06-30 15:40:00,12.1,12.11,12.0,12.05,1941000.0,9.4784,9.4862,9.4001,9.4392,1941000.0
2010-06-30 15:50:00,12.05,12.08,12.02,12.02,2671500.0,9.4392,9.4627,9.4157,9.4157,2671500.0
2010-07-01 09:30:00,12.03,12.18,12.01,12.17,563100.0,9.4236,9.5411,9.4079,9.5332,563100.0
2010-07-01 09:40:00,12.16,12.17,12.05,12.07,821600.0,9.5254,9.5332,9.4392,9.4549,821600.0
2010-07-01 09:50:00,12.07,12.09,12.03,12.06,661800.0,9.4549,9.4706,9.4236,9.4471,661800.0
2010-07-01 10:00:00,12.06,12.06,11.93,11.97,1688500.0,9.4471,9.4471,9.3452,9.3766,1688500.0
2010-07-01 10:10:00,11.97,11.98,11.9,11.9,946400.0,9.3766,9.3844,9.3217,9.3217,946400.0
2010-07-01 10:20:00,11.9,11.91,11.81,11.83,1299000.0,9.3217,9.3296,9.2512,9.2669,1299000.0
2010-07-01 10:30:00,11.82,11.83,11.76,11.79,809700.0,9.2591,9.2669,9.2121,9.2356,809700.0
2010-07-01 10:40:00,11.79,11.86,11.73,11.84,825800.0,9.2356,9.2904,9.1886,9.2747,825800.0
2010-07-01 10:50:00,11.85,11.87,11.8,11.84,634100.0,9.2826,9.2982,9.2434,9.2747,634100.0
2010-07-01 11:00:00,11.84,11.88,11.81,11.84,462800.0,9.2747,9.3061,9.2512,9.2747,462800.0
2010-07-01 11:10:00,11.84,11.94,11.83,11.94,413600.0,9.2747,9.3531,9.2669,9.3531,413600.0
2010-07-01 11:20:00,11.93,12.03,11.93,12.03,766400.0,9.3452,9.4236,9.3452,9.4236,766400.0
2010-07-01 11:30:00,12.03,12.12,12.0,12.1,782800.0,9.4236,9.4941,9.4001,9.4784,782800.0
2010-07-01 11:40:00,12.11,12.13,12.05,12.07,892100.0,9.4862,9.5019,9.4392,9.4549,892100.0
2010-07-01 11:50:00,12.07,12.08,12.03,12.07,372800.0,9.4549,9.4627,9.4236,9.4549,372800.0
2010-07-01 12:00:00,12.08,12.08,12.01,12.02,442300.0,9.4627,9.4627,9.4079,9.4157,442300.0
2010-07-01 12:10:00,12.02,12.05,12.0,12.05,236800.0,9.4157,9.4392,9.4001,9.4392,236800.0
2010-07-01 12:20:00,12.04,12.04,11.99,12.01,476500.0,9.4314,9.4314,9.3922,9.4079,476500.0
2010-07-01 12:30:00,12.01,12.08,12.0,12.08,423400.0,9.4079,9.4627,9.4001,9.4627,423400.0
2010-07-01 12:40:00,12.08,12.18,12.07,12.12,953300.0,9.4627,9.5411,9.4549,9.4941,953300.0
2010-07-01 12:50:00,12.11,12.15,12.06,12.07,466800.0,9.4862,9.5176,9.4471,9.4549,466800.0
2010-07-01 13:00:00,12.07,12.08,12.02,12.03,437700.0,9.4549,9.4627,9.4157,9.4236,437700.0
2010-07-01 13:10:00,12.04,12.08,12.0,12.07,497400.0,9.4314,9.4627,9.4001,9.4549,497400.0
2010-07-01 13:20:00,12.08,12.08,12.0,12.01,413900.0,9.4627,9.4627,9.4001,9.4079,413900.0
2010-07-01 13:30:00,12.0,12.08,12.0,12.08,423100.0,9.4001,9.4627,9.4001,9.4627,423100.0
2010-07-01 13:40:00,12.07,12.08,11.98,12.0,441700.0,9.4549,9.4627,9.3844,9.4001,441700.0
2010-07-01 13:50:00,12.0,12.05,12.0,12.04,337100.0,9.4001,9.4392,9.4001,9.4314,337100.0
2010-07-01 14:00:00,12.04,12.05,12.01,12.04,417600.0,9.4314,9.4392,9.4079,9.4314,417600.0
2010-07-01 14:10:00,12.03,12.12,12.03,12.1,414700.0,9.4236,9.4941,9.4236,9.4784,414700.0
2010-07-01 14:20:00,12.1,12.1,12.02,12.03,476100.0,9.4784,9.4784,9.4157,9.4236,476100.0
2010-07-01 14:30:00,12.04,12.06,12.01,12.02,529900.0,9.4314,9.4471,9.4079,9.4157,529900.0
2010-07-01 14:40:00,12.03,12.03,11.96,11.98,447900.0,9.4236,9.4236,9.3687,9.3844,447900.0
2010-07-01 14:50:00,11.99,12.01,11.95,12.0,461900.0,9.3922,9.4079,9.3609,9.4001,461900.0
2010-07-01 15:00:00,12.01,12.08,12.01,12.06,781500.0,9.4079,9.4627,9.4079,9.4471,781500.0
2010-07-01 15:10:00,12.06,12.07,12.0,12.0,694000.0,9.4471,9.4549,9.4001,9.4001,694000.0
2010-07-01 15:20:00,12.0,12.04,11.97,12.04,509100.0,9.4001,9.4314,9.3766,9.4314,509100.0
2010-07-01 15:30:00,12.04,12.08,12.01,12.03,892400.0,9.4314,9.4627,9.4079,9.4236,892400.0
2010-07-01 15:40:00,12.03,12.04,11.95,11.95,997800.0,9.4236,9.4314,9.3609,9.3609,997800.0
2010-07-01 15:50:00,11.95,12.02,11.93,12.0,1732700.0,9.3609,9.4157,9.3452,9.4001,1732700.0
2010-07-02 09:30:00,12.0,12.1,11.92,12.06,757400.0,9.4001,9.4784,9.3374,9.4471,757400.0
2010-07-02 09:40:00,12.06,12.09,11.99,11.99,595800.0,9.4471,9.4706,9.3922,9.3922,595800.0
2010-07-02 09:50:00,11.99,12.03,11.93,12.01,587700.0,9.3922,9.4236,9.3452,9.4079,587700.0
2010-07-02 10:00:00,12.01,12.04,11.94,12.01,542400.0,9.4079,9.4314,9.3531,9.4079,542400.0
2010-07-02 10:10:00,12.01,12.07,12.0,12.05,439500.0,9.4079,9.4549,9.4001,9.4392,439500.0
2010-07-02 10:20:00,12.06,12.07,12.0,12.02,441600.0,9.4471,9.4549,9.4001,9.4157,441600.0
2010-07-02 10:30:00,12.02,12.04,11.99,12.01,498500.0,9.4157,9.4314,9.3922,9.4079,498500.0
2010-07-02 10:40:00,12.01,12.04,11.98,12.03,262800.0,9.4079,9.4314,9.3844,9.4236,262800.0
2010-07-02 10:50:00,12.02,12.03,11.95,11.97,352500.0,9.4157,9.4236,9.3609,9.3766,352500.0
2010-07-02 11:00:00,11.97,11.98,11.94,11.96,415100.0,9.3766,9.3844,9.3531,9.3687,415100.0
2010-07-02 11:10:00,11.96,12.01,11.96,11.96,327700.0,9.3687,9.4079,9.3687,9.3687,327700.0
2010-07-02 11:20:00,11.96,11.98,11.94,11.96,337300.0,9.3687,9.3844,9.3531,9.3687,337300.0
2010-07-02 11:30:00,11.95,11.98,11.9,11.9,503300.0,9.3609,9.3844,9.3217,9.3217,503300.0
2010-07-02 11:40:00,11.91,11.94,11.88,11.93,345700.0,9.3296,9.3531,9.3061,9.3452,345700.0
2010-07-02 11:50:00,11.94,11.94,11.88,11.91,277500.0,9.3531,9.3531,9.3061,9.3296,277500.0
2010-07-02 12:00:00,11.91,11.93,11.88,11.91,626700.0,9.3296,9.3452,9.3061,9.3296,626700.0
2010-07-02 12:10:00,11.91,11.93,11.87,11.87,595800.0,9.3296,9.3452,9.2982,9.2982,595800.0
2010-07-02 12:20:00,11.86,11.92,11.86,11.91,503500.0,9.2904,9.3374,9.2904,9.3296,503500.0
2010-07-02 12:30:00,11.92,11.95,11.89,11.9,392600.0,9.3374,9.3609,9.3139,9.3217,392600.0
2010-07-02 12:40:00,11.91,11.93,11.9,11.9,380500.0,9.3296,9.3452,9.3217,9.3217,380500.0
2010-07-02 12:50:00,11.9,11.9,11.81,11.81,506600.0,9.3217,9.3217,9.2512,9.2512,506600.0
2010-07-02 13:00:00,11.82,11.87,11.76,11.86,877900.0,9.2591,9.2982,9.2121,9.2904,877900.0
2010-07-02 13:10:00,11.87,11.88,11.84,11.88,263100.0,9.2982,9.3061,9.2747,9.3061,263100.0
2010-07-02 13:20:00,11.88,11.89,11.84,11.84,382300.0,9.3061,9.3139,9.2747,9.2747,382300.0
2010-07-02 13:30:00,11.85,11.9,11.84,11.89,363300.0,9.2826,9.3217,9.2747,9.3139,363300.0
2010-07-02 13:40:00,11.89,11.92,11.88,11.91,218400.0,9.3139,9.3374,9.3061,9.3296,218400.0
2010-07-02 13:50:00,11.91,11.95,11.91,11.94,239000.0,9.3296,9.3609,9.3296,9.3531,239000.0
2010-07-02 14:00:00,11.93,11.95,11.92,11.94,392500.0,9.3452,9.3609,9.3374,9.3531,392500.0
2010-07-02 14:10:00,11.93,11.97,11.91,11.96,463100.0,9.3452,9.3766,9.3296,9.3687,463100.0
2010-07-02 14:20:00,11.96,11.97,11.93,11.94,302200.0,9.3687,9.3766,9.3452,9.3531,302200.0
2010-07-02 14:30:00,11.93,11.97,11.91,11.95,466400.0,9.3452,9.3766,9.3296,9.3609,466400.0
2010-07-02 14:40:00,11.95,11.96,11.92,11.94,355100.0,9.3609,9.3687,9.3374,9.3531,355100.0
2010-07-02 14:50:00,11.93,11.98,11.91,11.97,411600.0,9.3452,9.3844,9.3296,9.3766,411600.0
2010-07-02 15:00:00,11.96,12.02,11.95,12.02,547100.0,9.3687,9.4157,9.3609,9.4157,547100.0
2010-07-02 15:10:00,12.02,12.02,11.97,12.0,476700.0,9.4157,9.4157,9.3766,9.4001,476700.0
2010-07-02 15:20:00,11.99,12.05,11.99,12.02,736200.0,9.3922,9.4392,9.3922,9.4157,736200.0
2010-07-02 15:30:00,12.02,12.1,12.0,12.1,833600.0,9.4157,9.4784,9.4001,9.4784,833600.0
2010-07-02 15:40:00,12.1,12.11,12.06,12.07,896900.0,9.4784,9.4862,9.4471,9.4549,896900.0
2010-07-02 15:50:00,12.08,12.09,11.98,11.98,2219700.0,9.4627,9.4706,9.3844,9.3844,2219700.0
2010-07-06 09:30:00,12.12,12.17,11.96,11.97,1185200.0,9.4941,9.5332,9.3687,9.3766,1185200.0
2010-07-06 09:40:00,11.96,12.04,11.93,12.0,646200.0,9.3687,9.4314,9.3452,9.4001,646200.0
2010-07-06 09:50:00,12.0,12.05,11.98,11.99,854300.0,9.4001,9.4392,9.3844,9.3922,854300.0
2010-07-06 10:00:00,11.99,12.06,11.96,12.03,1648300.0,9.3922,9.4471,9.3687,9.4236,1648300.0
2010-07-06 10:10:00,12.03,12.09,12.01,12.01,1032600.0,9.4236,9.4706,9.4079,9.4079,1032600.0
2010-07-06 10:20:00,12.02,12.03,11.98,11.98,383900.0,9.4157,9.4236,9.3844,9.3844,383900.0
2010-07-06 10:30:00,11.99,11.99,11.94,11.96,821800.0,9.3922,9.3922,9.3531,9.3687,821800.0
2010-07-06 10:40:00,11.95,11.98,11.88,11.88,840700.0,9.3609,9.3844,9.3061,9.3061,840700.0
2010-07-06 10:50:00,11.88,11.9,11.87,11.89,439700.0,9.3061,9.3217,9.2982,9.3139,439700.0
2010-07-06 11:00:00,11.88,11.93,11.87,11.9,622700.0,9.3061,9.3452,9.2982,9.3217,622700.0
2010-07-06 11:10:00,11.91,11.92,11.89,11.89,472300.0,9.3296,9.3374,9.3139,9.3139,472300.0
2010-07-06 11:20:00,11.89,11.9,11.88,11.89,199800.0,9.3139,9.3217,9.3061,9.3139,199800.0
2010-07-06 11:30:00,11.89,11.91,11.88,11.88,514600.0,9.3139,9.3296,9.3061,9.3061,514600.0
2010-07-06 11:40:00,11.88,11.9,11.87,11.89,439700.0,9.3061,9.3217,9.2982,9.3139,439700.0
2010-07-06 11:50:00,11.89,11.9,11.87,11.9,462200.0,9.3139,9.3217,9.2982,9.3217,462200.0
2010-07-06 12:00:00,11.9,11.9,11.89,11.9,367800.0,9.3217,9.3217,9.3139,9.3217,367800.0
2010-07-06 12:10:00,11.9,11.9,11.86,11.88,489400.0,9.3217,9.3217,9.2904,9.3061,489400.0
2010-07-06 12:20:00,11.88,11.9,11.83,11.84,440200.0,9.3061,9.3217,9.2669,9.2747,440200.0
2010-07-06 12:30:00,11.84,11.85,11.79,11.81,499000.0,9.2747,9.2826,9.2356,9.2512,499000.0
2010-07-06 12:40:00,11.81,11.82,11.77,11.78,350800.0,9.2512,9.2591,9.2199,9.2277,350800.0
2010-07-06 12:50:00,11.78,11.79,11.75,11.75,289400.0,9.2277,9.2356,9.2042,9.2042,289400.0
2010-07-06 13:00:00,11.75,11.81,11.75,11.79,708600.0,9.2042,9.2512,9.2042,9.2356,708600.0
2010-07-06 13:10:00,11.79,11.8,11.76,11.77,382600.0,9.2356,9.2434,9.2121,9.2199,382600.0
2010-07-06 13:20:00,11.77,11.78,11.75,11.77,491800.0,9.2199,9.2277,9.2042,9.2199,491800.0
2010-07-06 13:30:00,11.78,11.78,11.75,11.76,271900.0,9.2277,9.2277,9.2042,9.2121,271900.0
2010-07-06 13:40:00,11.75,11.76,11.71,11.74,456900.0,9.2042,9.2121,9.1729,9.1964,456900.0
2010-07-06 13:50:00,11.74,11.75,11.69,11.69,671800.0,9.1964,9.2042,9.1572,9.1572,671800.0
2010-07-06 14:00:00,11.69,11.7,11.61,11.65,1295600.0,9.1572,9.1651,9.0946,9.1259,1295600.0
2010-07-06 14:10:00,11.65,11.69,11.63,11.69,738000.0,9.1259,9.1572,9.1102,9.1572,738000.0
2010-07-06 14:20:00,11.68,11.74,11.66,11.72,635100.0,9.1494,9.1964,9.1337,9.1807,635100.0
2010-07-06 14:30:00,11.72,11.77,11.72,11.76,356300.0,9.1807,9.2199,9.1807,9.2121,356300.0
2010-07-06 14:40:00,11.76,11.77,11.71,11.73,375200.0,9.2121,9.2199,9.1729,9.1886,375200.0
2010-07-06 14:50:00,11.72,11.77,11.69,11.69,755800.0,9.1807,9.2199,9.1572,9.1572,755800.0
2010-07-06 15:00:00,11.7,11.72,11.65,11.7,1449600.0,9.1651,9.1807,9.1259,9.1651,1449600.0
2010-07-06 15:10:00,11.7,11.73,11.67,11.67,1468200.0,9.1651,9.1886,9.1416,9.1416,1468200.0
2010-07-06 15:20:00,11.67,11.73,11.66,11.7,739500.0,9.1416,9.1886,9.1337,9.1651,739500.0
2010-07-06 15:30:00,11.7,11.74,11.7,11.72,919200.0,9.1651,9.1964,9.1651,9.1807,919200.0
2010-07-06 15:40:00,11.73,11.78,11.71,11.73,1820800.0,9.1886,9.2277,9.1729,9.1886,1820800.0
2010-07-06 15:50:00,11.72,11.78,11.7,11.78,2085300.0,9.1807,9.2277,9.1651,9.2277,2085300.0
2010-07-07 09:30:00,11.77,11.91,11.72,11.88,889300.0,9.2199,9.3296,9.1807,9.3061,889300.0
2010-07-07 09:40:00,11.88,11.91,11.85,11.87,792200.0,9.3061,9.3296,9.2826,9.2982,792200.0
2010-07-07 09:50:00,11.88,11.94,11.86,11.91,806400.0,9.3061,9.3531,9.2904,9.3296,806400.0
2010-07-07 10:00:00,11.91,11.97,11.86,11.88,1489600.0,9.3296,9.3766,9.2904,9.3061,1489600.0
2010-07-07 10:10:00,11.88,11.92,11.86,11.87,992700.0,9.3061,9.3374,9.2904,9.2982,992700.0
2010-07-07 10:20:00,11.87,11.87,11.82,11.84,472500.0,9.2982,9.2982,9.2591,9.2747,472500.0
2010-07-07 10:30:00,11.84,11.9,11.82,11.89,359600.0,9.2747,9.3217,9.2591,9.3139,359600.0
2010-07-07 10:40:00,11.89,11.91,11.86,11.9,479600.0,9.3139,9.3296,9.2904,9.3217,479600.0
2010-07-07 10:50:00,11.91,11.93,11.86,11.88,958300.0,9.3296,9.3452,9.2904,9.3061,958300.0
2010-07-07 11:00:00,11.89,11.89,11.87,11.89,471100.0,9.3139,9.3139,9.2982,9.3139,471100.0
2010-07-07 11:10:00,11.89,11.9,11.86,11.87,303700.0,9.3139,9.3217,9.2904,9.2982,303700.0
2010-07-07 11:20:00,11.87,11.9,11.85,11.9,346000.0,9.2982,9.3217,9.2826,9.3217,346000.0
2010-07-07 11:30:00,11.9,11.92,11.89,11.9,545700.0,9.3217,9.3374,9.3139,9.3217,545700.0
2010-07-07 11:40:00,11.9,11.9,11.87,11.89,414000.0,9.3217,9.3217,9.2982,9.3139,414000.0
2010-07-07 11:50:00,11.9,11.91,11.89,11.9,375300.0,9.3217,9.3296,9.3139,9.3217,375300.0
2010-07-07 12:00:00,11.91,11.91,11.89,11.9,606100.0,9.3296,9.3296,9.3139,9.3217,606100.0
2010-07-07 12:10:00,11.9,11.9,11.88,11.88,501500.0,9.3217,9.3217,9.3061,9.3061,501500.0
2010-07-07 12:20:00,11.89,11.92,11.88,11.92,333400.0,9.3139,9.3374,9.3061,9.3374,333400.0
2010-07-07 12:30:00,11.92,11.92,11.9,11.91,989900.0,9.3374,9.3374,9.3217,9.3296,989900.0
2010-07-07 12:40:00,11.9,11.93,11.89,11.9,860900.0,9.3217,9.3452,9.3139,9.3217,860900.0
2010-07-07 12:50:00,11.9,11.92,11.89,11.91,554300.0,9.3217,9.3374,9.3139,9.3296,554300.0
2010-07-07 13:00:00,11.91,11.96,11.9,11.94,371300.0,9.3296,9.3687,9.3217,9.3531,371300.0
2010-07-07 13:10:00,11.94,11.96,11.93,11.95,789700.0,9.3531,9.3687,9.3452,9.3609,789700.0
2010-07-07 13:20:00,11.94,11.95,11.93,11.94,365700.0,9.3531,9.3609,9.3452,9.3531,365700.0
2010-07-07 13:30:00,11.94,11.94,11.91,11.93,219900.0,9.3531,9.3531,9.3296,9.3452,219900.0
2010-07-07 13:40:00,11.93,11.95,11.92,11.94,476100.0,9.3452,9.3609,9.3374,9.3531,476100.0
2010-07-07 13:50:00,11.94,11.95,11.91,11.95,371400.0,9.3531,9.3609,9.3296,9.3609,371400.0
2010-07-07 14:00:00,11.94,12.01,11.94,11.99,437400.0,9.3531,9.4079,9.3531,9.3922,437400.0
2010-07-07 14:10:00,12.01,12.02,11.98,11.99,429200.0,9.4079,9.4157,9.3844,9.3922,429200.0
2010-07-07 14:20:00,11.99,11.99,11.98,11.99,86700.0,9.3922,9.3922,9.3844,9.3922,86700.0
2010-07-07 14:30:00,11.98,11.99,11.95,11.95,226500.0,9.3844,9.3922,9.3609,9.3609,226500.0
2010-07-07 14:40:00,11.96,11.99,11.95,11.97,291600.0,9.3687,9.3922,9.3609,9.3766,291600.0
2010-07-07 14:50:00,11.97,11.99,11.97,11.99,259200.0,9.3766,9.3922,9.3766,9.3922,259200.0
2010-07-07 15:00:00,11.99,11.99,11.96,11.99,443300.0,9.3922,9.3922,9.3687,9.3922,443300.0
2010-07-07 15:10:00,11.99,12.01,11.98,12.01,491000.0,9.3922,9.4079,9.3844,9.4079,491000.0
2010-07-07 15:20:00,12.01,12.03,12.0,12.03,565500.0,9.4079,9.4236,9.4001,9.4236,565500.0
2010-07-07 15:30:00,12.03,12.12,12.02,12.11,1212100.0,9.4236,9.4941,9.4157,9.4862,1212100.0
2010-07-07 15:40:00,12.11,12.19,12.08,12.17,1432400.0,9.4862,9.5489,9.4627,9.5332,1432400.0
2010-07-07 15:50:00,12.17,12.21,12.16,12.18,2873700.0,9.5332,9.5646,9.5254,9.5411,2873700.0
2010-07-08 09:30:00,12.3,12.31,12.15,12.28,792800.0,9.6351,9.6429,9.5176,9.6194,792800.0
2010-07-08 09:40:00,12.28,12.29,12.17,12.23,798600.0,9.6194,9.6272,9.5332,9.5802,798600.0
2010-07-08 09:50:00,12.23,12.23,12.14,12.18,1038500.0,9.5802,9.5802,9.5097,9.5411,1038500.0
2010-07-08 10:00:00,12.18,12.19,12.1,12.14,789900.0,9.5411,9.5489,9.4784,9.5097,789900.0
2010-07-08 10:10:00,12.15,12.2,12.13,12.18,881900.0,9.5176,9.5567,9.5019,9.5411,881900.0
2010-07-08 10:20:00,12.18,12.21,12.17,12.19,697300.0,9.5411,9.5646,9.5332,9.5489,697300.0
2010-07-08 10:30:00,12.2,12.2,12.15,12.17,632900.0,9.5567,9.5567,9.5176,9.5332,632900.0
2010-07-08 10:40:00,12.16,12.18,12.15,12.17,265100.0,9.5254,9.5411,9.5176,9.5332,265100.0
2010-07-08 10:50:00,12.18,12.18,12.13,12.15,459500.0,9.5411,9.5411,9.5019,9.5176,459500.0
2010-07-08 11:00:00,12.16,12.16,12.07,12.09,692700.0,9.5254,9.5254,9.4549,9.4706,692700.0
2010-07-08 11:10:00,12.08,12.09,12.02,12.05,1056900.0,9.4627,9.4706,9.4157,9.4392,1056900.0
2010-07-08 11:20:00,12.05,12.08,12.02,12.04,641400.0,9.4392,9.4627,9.4157,9.4314,641400.0
2010-07-08 11:30:00,12.04,12.06,12.01,12.01,666800.0,9.4314,9.4471,9.4079,9.4079,666800.0
2010-07-08 11:40:00,12.01,12.02,11.93,11.94,1024600.0,9.4079,9.4157,9.3452,9.3531,1024600.0
2010-07-08 11:50:00,11.95,11.99,11.91,11.96,529900.0,9.3609,9.3922,9.3296,9.3687,529900.0
2010-07-08 12:00:00,11.97,11.98,11.93,11.95,523800.0,9.3766,9.3844,9.3452,9.3609,523800.0
2010-07-08 12:10:00,11.95,12.01,11.93,12.0,524700.0,9.3609,9.4079,9.3452,9.4001,524700.0
2010-07-08 12:20:00,12.0,12.02,11.98,12.01,534900.0,9.4001,9.4157,9.3844,9.4079,534900.0
2010-07-08 12:30:00,12.01,12.01,11.98,12.0,398300.0,9.4079,9.4079,9.3844,9.4001,398300.0
2010-07-08 12:40:00,12.01,12.04,11.98,12.03,539200.0,9.4079,9.4314,9.3844,9.4236,539200.0
2010-07-08 12:50:00,12.04,12.05,11.98,12.01,363300.0,9.4314,9.4392,9.3844,9.4079,363300.0
2010-07-08 13:00:00,12.01,12.05,12.0,12.05,569000.0,9.4079,9.4392,9.4001,9.4392,569000.0
2010-07-08 13:10:00,12.05,12.06,12.02,12.04,606000.0,9.4392,9.4471,9.4157,9.4314,606000.0
2010-07-08 13:20:00,12.04,12.08,12.01,12.01,433300.0,9.4314,9.4627,9.4079,9.4079,433300.0
2010-07-08 13:30:00,12.01,12.06,12.01,12.03,650600.0,9.4079,9.4471,9.4079,9.4236,650600.0
2010-07-08 13:40:00,12.03,12.04,12.0,12.04,377500.0,9.4236,9.4314,9.4001,9.4314,377500.0
2010-07-08 13:50:00,12.05,12.06,11.98,11.99,466200.0,9.4392,9.4471,9.3844,9.3922,466200.0
2010-07-08 14:00:00,12.0,12.03,11.98,11.99,539400.0,9.4001,9.4236,9.3844,9.3922,539400.0
2010-07-08 14:10:00,11.99,11.99,11.94,11.97,409300.0,9.3922,9.3922,9.3531,9.3766,409300.0
2010-07-08 14:20:00,11.96,12.01,11.94,12.01,356400.0,9.3687,9.4079,9.3531,9.4079,356400.0
2010-07-08 14:30:00,12.0,12.02,11.99,11.99,358500.0,9.4001,9.4157,9.3922,9.3922,358500.0
2010-07-08 14:40:00,12.0,12.05,11.99,12.05,416700.0,9.4001,9.4392,9.3922,9.4392,416700.0
2010-07-08 14:50:00,12.05,12.07,12.03,12.05,415300.0,9.4392,9.4549,9.4236,9.4392,415300.0
2010-07-08 15:00:00,12.05,12.06,11.97,11.98,960800.0,9.4392,9.4471,9.3766,9.3844,960800.0
2010-07-08 15:10:00,11.98,12.05,11.97,12.05,349600.0,9.3844,9.4392,9.3766,9.4392,349600.0
2010-07-08 15:20:00,12.04,12.07,12.04,12.05,1441800.0,9.4314,9.4549,9.4314,9.4392,1441800.0
2010-07-08 15:30:00,12.05,12.1,12.05,12.1,686100.0,9.4392,9.4784,9.4392,9.4784,686100.0
2010-07-08 15:40:00,12.1,12.13,12.07,12.1,1103700.0,9.4784,9.5019,9.4549,9.4784,1103700.0
2010-07-08 15:50:00,12.1,12.12,12.08,12.11,1293800.0,9.4784,9.4941,9.4627,9.4862,1293800.0
2010-07-09 09:30:00,12.15,12.17,12.01,12.1,742800.0,9.5176,9.5332,9.4079,9.4784,742800.0
2010-07-09 09:40:00,12.09,12.11,12.06,12.06,522600.0,9.4706,9.4862,9.4471,9.4471,522600.0
2010-07-09 09:50:00,12.07,12.09,12.02,12.06,548400.0,9.4549,9.4706,9.4157,9.4471,548400.0
2010-07-09 10:00:00,12.06,12.14,12.06,12.09,386800.0,9.4471,9.5097,9.4471,9.4706,386800.0
2010-07-09 10:10:00,12.1,12.12,12.07,12.1,752800.0,9.4784,9.4941,9.4549,9.4784,752800.0
2010-07-09 10:20:00,12.1,12.15,12.08,12.12,863700.0,9.4784,9.5176,9.4627,9.4941,863700.0
2010-07-09 10:30:00,12.12,12.15,12.09,12.14,667300.0,9.4941,9.5176,9.4706,9.5097,667300.0
2010-07-09 10:40:00,12.14,12.19,12.13,12.14,423400.0,9.5097,9.5489,9.5019,9.5097,423400.0
2010-07-09 10:50:00,12.15,12.17,12.13,12.15,312300.0,9.5176,9.5332,9.5019,9.5176,312300.0
2010-07-09 11:00:00,12.15,12.18,12.14,12.14,149200.0,9.5176,9.5411,9.5097,9.5097,149200.0
2010-07-09 11:10:00,12.13,12.16,12.1,12.16,500600.0,9.5019,9.5254,9.4784,9.5254,500600.0
2010-07-09 11:20:00,12.17,12.18,12.14,12.17,212300.0,9.5332,9.5411,9.5097,9.5332,212300.0
2010-07-09 11:30:00,12.17,12.26,12.17,12.26,401600.0,9.5332,9.6037,9.5332,9.6037,401600.0
2010-07-09 11:40:00,12.26,12.26,12.21,12.22,341100.0,9.6037,9.6037,9.5646,9.5724,341100.0
2010-07-09 11:50:00,12.21,12.21,12.19,12.2,194100.0,9.5646,9.5646,9.5489,9.5567,194100.0
2010-07-09 12:00:00,12.19,12.21,12.18,12.2,431200.0,9.5489,9.5646,9.5411,9.5567,431200.0
2010-07-09 12:10:00,12.2,12.2,12.14,12.19,325900.0,9.5567,9.5567,9.5097,9.5489,325900.0
2010-07-09 12:20:00,12.19,12.2,12.17,12.19,228200.0,9.5489,9.5567,9.5332,9.5489,228200.0
2010-07-09 12:30:00,12.19,12.19,12.16,12.18,164700.0,9.5489,9.5489,9.5254,9.5411,164700.0
2010-07-09 12:40:00,12.17,12.19,12.16,12.18,276700.0,9.5332,9.5489,9.5254,9.5411,276700.0
2010-07-09 12:50:00,12.18,12.19,12.17,12.18,184500.0,9.5411,9.5489,9.5332,9.5411,184500.0
2010-07-09 13:00:00,12.17,12.19,12.16,12.18,282100.0,9.5332,9.5489,9.5254,9.5411,282100.0
2010-07-09 13:10:00,12.18,12.18,12.13,12.13,398400.0,9.5411,9.5411,9.5019,9.5019,398400.0
2010-07-09 13:20:00,12.13,12.15,12.12,12.13,194900.0,9.5019,9.5176,9.4941,9.5019,194900.0
2010-07-09 13:30:00,12.13,12.16,12.13,12.14,264600.0,9.5019,9.5254,9.5019,9.5097,264600.0
2010-07-09 13:40:00,12.14,12.17,12.13,12.16,323500.0,9.5097,9.5332,9.5019,9.5254,323500.0
2010-07-09 13:50:00,12.16,12.19,12.15,12.18,252500.0,9.5254,9.5489,9.5176,9.5411,252500.0
2010-07-09 14:00:00,12.19,12.2,12.18,12.18,173100.0,9.5489,9.5567,9.5411,9.5411,173100.0
2010-07-09 14:10:00,12.18,12.18,12.15,12.18,490900.0,9.5411,9.5411,9.5176,9.5411,490900.0
2010-07-09 14:20:00,12.17,12.19,12.16,12.18,295900.0,9.5332,9.5489,9.5254,9.5411,295900.0
2010-07-09 14:30:00,12.18,12.19,12.14,12.15,352300.0,9.5411,9.5489,9.5097,9.5176,352300.0
2010-07-09 14:40:00,12.15,12.21,12.14,12.2,431400.0,9.5176,9.5646,9.5097,9.5567,431400.0
2010-07-09 14:50:00,12.2,12.27,12.19,12.24,1460100.0,9.5567,9.6116,9.5489,9.5881,1460100.0
2010-07-09 15:00:00,12.24,12.27,12.23,12.24,534400.0,9.5881,9.6116,9.5802,9.5881,534400.0
2010-07-09 15:10:00,12.24,12.28,12.23,12.27,524900.0,9.5881,9.6194,9.5802,9.6116,524900.0
2010-07-09 15:20:00,12.26,12.27,12.2,12.22,518400.0,9.6037,9.6116,9.5567,9.5724,518400.0
2010-07-09 15:30:00,12.22,12.28,12.21,12.27,611800.0,9.5724,9.6194,9.5646,9.6116,611800.0
2010-07-09 15:40:00,12.26,12.31,12.26,12.29,906600.0,9.6037,9.6429,9.6037,9.6272,906600.0
2010-07-09 15:50:00,12.29,12.31,12.27,12.3,1148100.0,9.6272,9.6429,9.6116,9.6351,1148100.0
2010-07-12 09:30:00,12.22,12.41,12.18,12.39,687300.0,9.5724,9.7212,9.5411,9.7056,687300.0
2010-07-12 09:40:00,12.39,12.47,12.36,12.42,573500.0,9.7056,9.7682,9.6821,9.7291,573500.0
2010-07-12 09:50:00,12.42,12.42,12.34,12.37,268100.0,9.7291,9.7291,9.6664,9.6899,268100.0
2010-07-12 10:00:00,12.38,12.4,12.32,12.32,210800.0,9.6977,9.7134,9.6507,9.6507,210800.0
2010-07-12 10:10:00,12.32,12.33,12.28,12.3,214700.0,9.6507,9.6586,9.6194,9.6351,214700.0
2010-07-12 10:20:00,12.3,12.32,12.23,12.25,376100.0,9.6351,9.6507,9.5802,9.5959,376100.0
2010-07-12 10:30:00,12.26,12.29,12.23,12.28,215300.0,9.6037,9.6272,9.5802,9.6194,215300.0
2010-07-12 10:40:00,12.28,12.29,12.2,12.22,418900.0,9.6194,9.6272,9.5567,9.5724,418900.0
2010-07-12 10:50:00,12.22,12.26,12.21,12.24,276700.0,9.5724,9.6037,9.5646,9.5881,276700.0
2010-07-12 11:00:00,12.24,12.24,12.2,12.2,162100.0,9.5881,9.5881,9.5567,9.5567,162100.0
2010-07-12 11:10:00,12.2,12.24,12.19,12.23,209300.0,9.5567,9.5881,9.5489,9.5802,209300.0
2010-07-12 11:20:00,12.23,12.26,12.2,12.25,212700.0,9.5802,9.6037,9.5567,9.5959,212700.0
2010-07-12 11:30:00,12.26,12.28,12.25,12.26,229700.0,9.6037,9.6194,9.5959,9.6037,229700.0
2010-07-12 11:40:00,12.25,12.28,12.25,12.27,180400.0,9.5959,9.6194,9.5959,9.6116,180400.0
2010-07-12 11:50:00,12.27,12.3,12.26,12.29,180600.0,9.6116,9.6351,9.6037,9.6272,180600.0
2010-07-12 12:00:00,12.3,12.34,12.29,12.33,267600.0,9.6351,9.6664,9.6272,9.6586,267600.0
2010-07-12 12:10:00,12.34,12.37,12.33,12.36,219100.0,9.6664,9.6899,9.6586,9.6821,219100.0
2010-07-12 12:20:00,12.36,12.38,12.33,12.35,343300.0,9.6821,9.6977,9.6586,9.6742,343300.0
2010-07-12 12:30:00,12.35,12.35,12.3,12.34,457800.0,9.6742,9.6742,9.6351,9.6664,457800.0
2010-07-12 12:40:00,12.34,12.35,12.31,12.32,211400.0,9.6664,9.6742,9.6429,9.6507,211400.0
2010-07-12 12:50:00,12.32,12.35,12.28,12.28,245200.0,9.6507,9.6742,9.6194,9.6194,245200.0
2010-07-12 13:00:00,12.28,12.34,12.27,12.34,196100.0,9.6194,9.6664,9.6116,9.6664,196100.0
2010-07-12 13:10:00,12.33,12.34,12.31,12.33,204500.0,9.6586,9.6664,9.6429,9.6586,204500.0
2010-07-12 13:20:00,12.33,12.34,12.31,12.32,195300.0,9.6586,9.6664,9.6429,9.6507,195300.0
2010-07-12 13:30:00,12.33,12.34,12.32,12.33,276100.0,9.6586,9.6664,9.6507,9.6586,276100.0
2010-07-12 13:40:00,12.33,12.33,12.27,12.28,611700.0,9.6586,9.6586,9.6116,9.6194,611700.0
2010-07-12 13:50:00,12.28,12.34,12.27,12.34,166400.0,9.6194,9.6664,9.6116,9.6664,166400.0
2010-07-12 14:00:00,12.35,12.36,12.31,12.32,152300.0,9.6742,9.6821,9.6429,9.6507,152300.0
2010-07-12 14:10:00,12.32,12.35,12.3,12.31,436200.0,9.6507,9.6742,9.6351,9.6429,436200.0
2010-07-12 14:20:00,12.31,12.32,12.3,12.32,124100.0,9.6429,9.6507,9.6351,9.6507,124100.0
2010-07-12 14:30:00,12.32,12.34,12.3,12.34,204300.0,9.6507,9.6664,9.6351,9.6664,204300.0
2010-07-12 14:40:00,12.33,12.39,12.32,12.38,280200.0,9.6586,9.7056,9.6507,9.6977,280200.0
2010-07-12 14:50:00,12.38,12.38,12.33,12.36,269100.0,9.6977,9.6977,9.6586,9.6821,269100.0
2010-07-12 15:00:00,12.36,12.37,12.31,12.32,382400.0,9.6821,9.6899,9.6429,9.6507,382400.0
2010-07-12 15:10:00,12.33,12.37,12.31,12.35,489500.0,9.6586,9.6899,9.6429,9.6742,489500.0
2010-07-12 15:20:00,12.34,12.35,12.32,12.33,457600.0,9.6664,9.6742,9.6507,9.6586,457600.0
2010-07-12 15:30:00,12.34,12.35,12.31,12.32,593200.0,9.6664,9.6742,9.6429,9.6507,593200.0
2010-07-12 15:40:00,12.32,12.34,12.3,12.31,731200.0,9.6507,9.6664,9.6351,9.6429,731200.0
2010-07-12 15:50:00,12.31,12.31,12.29,12.31,1044900.0,9.6429,9.6429,9.6272,9.6429,1044900.0
2010-07-13 09:30:00,12.5,12.58,12.46,12.56,1307300.0,9.7917,9.8544,9.7604,9.8387,1307300.0
2010-07-13 09:40:00,12.56,12.59,12.47,12.52,901200.0,9.8387,9.8622,9.7682,9.8074,901200.0
2010-07-13 09:50:00,12.53,12.55,12.49,12.54,605300.0,9.8152,9.8309,9.7839,9.8231,605300.0
2010-07-13 10:00:00,12.55,12.6,12.53,12.56,851400.0,9.8309,9.8701,9.8152,9.8387,851400.0
2010-07-13 10:10:00,12.56,12.59,12.55,12.56,361500.0,9.8387,9.8622,9.8309,9.8387,361500.0
2010-07-13 10:20:00,12.56,12.59,12.55,12.57,418500.0,9.8387,9.8622,9.8309,9.8466,418500.0
2010-07-13 10:30:00,12.56,12.57,12.51,12.55,351500.0,9.8387,9.8466,9.7996,9.8309,351500.0
2010-07-13 10:40:00,12.55,12.55,12.5,12.52,465100.0,9.8309,9.8309,9.7917,9.8074,465100.0
2010-07-13 10:50:00,12.51,12.57,12.5,12.51,400900.0,9.7996,9.8466,9.7917,9.7996,400900.0
2010-07-13 11:00:00,12.51,12.55,12.5,12.54,154600.0,9.7996,9.8309,9.7917,9.8231,154600.0
2010-07-13 11:10:00,12.55,12.56,12.53,12.56,261400.0,9.8309,9.8387,9.8152,9.8387,261400.0
2010-07-13 11:20:00,12.55,12.56,12.52,12.55,375100.0,9.8309,9.8387,9.8074,9.8309,375100.0
2010-07-13 11:30:00,12.54,12.6,12.54,12.59,964400.0,9.8231,9.8701,9.8231,9.8622,964400.0
2010-07-13 11:40:00,12.59,12.6,12.54,12.54,278700.0,9.8622,9.8701,9.8231,9.8231,278700.0
2010-07-13 11:50:00,12.54,12.55,12.52,12.55,128000.0,9.8231,9.8309,9.8074,9.8309,128000.0
2010-07-13 12:00:00,12.55,12.57,12.53,12.56,488200.0,9.8309,9.8466,9.8152,9.8387,488200.0
2010-07-13 12:10:00,12.57,12.57,12.54,12.55,337900.0,9.8466,9.8466,9.8231,9.8309,337900.0
2010-07-13 12:20:00,12.56,12.57,12.54,12.56,334100.0,9.8387,9.8466,9.8231,9.8387,334100.0
2010-07-13 12:30:00,12.56,12.57,12.55,12.56,441100.0,9.8387,9.8466,9.8309,9.8387,441100.0
2010-07-13 12:40:00,12.56,12.56,12.55,12.56,332900.0,9.8387,9.8387,9.8309,9.8387,332900.0
2010-07-13 12:50:00,12.56,12.56,12.53,12.53,383800.0,9.8387,9.8387,9.8152,9.8152,383800.0
2010-07-13 13:00:00,12.53,12.57,12.53,12.55,495200.0,9.8152,9.8466,9.8152,9.8309,495200.0
2010-07-13 13:10:00,12.54,12.55,12.51,12.51,165300.0,9.8231,9.8309,9.7996,9.7996,165300.0
2010-07-13 13:20:00,12.51,12.54,12.5,12.51,414300.0,9.7996,9.8231,9.7917,9.7996,414300.0
2010-07-13 13:30:00,12.52,12.57,12.51,12.57,721500.0,9.8074,9.8466,9.7996,9.8466,721500.0
2010-07-13 13:40:00,12.56,12.57,12.53,12.55,1098600.0,9.8387,9.8466,9.8152,9.8309,1098600.0
2010-07-13 13:50:00,12.55,12.55,12.52,12.53,323800.0,9.8309,9.8309,9.8074,9.8152,323800.0
2010-07-13 14:00:00,12.53,12.56,12.53,12.54,537200.0,9.8152,9.8387,9.8152,9.8231,537200.0
2010-07-13 14:10:00,12.54,12.56,12.53,12.55,358400.0,9.8231,9.8387,9.8152,9.8309,358400.0
2010-07-13 14:20:00,12.55,12.55,12.52,12.55,435200.0,9.8309,9.8309,9.8074,9.8309,435200.0
2010-07-13 14:30:00,12.55,12.56,12.54,12.56,437200.0,9.8309,9.8387,9.8231,9.8387,437200.0
2010-07-13 14:40:00,12.56,12.56,12.54,12.56,209000.0,9.8387,9.8387,9.8231,9.8387,209000.0
2010-07-13 14:50:00,12.55,12.57,12.54,12.56,517100.0,9.8309,9.8466,9.8231,9.8387,517100.0
2010-07-13 15:00:00,12.57,12.57,12.55,12.56,780400.0,9.8466,9.8466,9.8309,9.8387,780400.0
2010-07-13 15:10:00,12.56,12.56,12.55,12.56,293500.0,9.8387,9.8387,9.8309,9.8387,293500.0
2010-07-13 15:20:00,12.56,12.56,12.55,12.55,274300.0,9.8387,9.8387,9.8309,9.8309,274300.0
2010-07-13 15:30:00,12.56,12.57,12.54,12.56,1105900.0,9.8387,9.8466,9.8231,9.8387,1105900.0
2010-07-13 15:40:00,12.56,12.62,12.55,12.6,1577500.0,9.8387,9.8857,9.8309,9.8701,1577500.0
2010-07-13 15:50:00,12.6,12.61,12.52,12.52,1817500.0,9.8701,9.8779,9.8074,9.8074,1817500.0
2010-07-14 09:30:00,12.67,12.78,12.65,12.67,979900.0,9.9249,10.0111,9.9092,9.9249,979900.0
2010-07-14 09:40:00,12.67,12.73,12.63,12.73,730700.0,9.9249,9.9719,9.8936,9.9719,730700.0
2010-07-14 09:50:00,12.73,12.74,12.6,12.61,762400.0,9.9719,9.9797,9.8701,9.8779,762400.0
2010-07-14 10:00:00,12.61,12.64,12.52,12.63,1231400.0,9.8779,9.9014,9.8074,9.8936,1231400.0
2010-07-14 10:10:00,12.63,12.68,12.61,12.64,624500.0,9.8936,9.9327,9.8779,9.9014,624500.0
2010-07-14 10:20:00,12.65,12.68,12.6,12.6,743700.0,9.9092,9.9327,9.8701,9.8701,743700.0
2010-07-14 10:30:00,12.6,12.65,12.59,12.59,874500.0,9.8701,9.9092,9.8622,9.8622,874500.0
2010-07-14 10:40:00,12.59,12.62,12.56,12.56,1088700.0,9.8622,9.8857,9.8387,9.8387,1088700.0
2010-07-14 10:50:00,12.56,12.57,12.5,12.56,1240100.0,9.8387,9.8466,9.7917,9.8387,1240100.0
2010-07-14 11:00:00,12.56,12.6,12.54,12.54,579800.0,9.8387,9.8701,9.8231,9.8231,579800.0
2010-07-14 11:10:00,12.55,12.61,12.54,12.61,388000.0,9.8309,9.8779,9.8231,9.8779,388000.0
2010-07-14 11:20:00,12.61,12.62,12.58,12.59,270200.0,9.8779,9.8857,9.8544,9.8622,270200.0
2010-07-14 11:30:00,12.58,12.62,12.58,12.62,242300.0,9.8544,9.8857,9.8544,9.8857,242300.0
2010-07-14 11:40:00,12.62,12.67,12.6,12.66,258900.0,9.8857,9.9249,9.8701,9.9171,258900.0
2010-07-14 11:50:00,12.66,12.67,12.62,12.64,363400.0,9.9171,9.9249,9.8857,9.9014,363400.0
2010-07-14 12:00:00,12.62,12.65,12.62,12.64,246700.0,9.8857,9.9092,9.8857,9.9014,246700.0
2010-07-14 12:10:00,12.64,12.65,12.61,12.64,229300.0,9.9014,9.9092,9.8779,9.9014,229300.0
2010-07-14 12:20:00,12.65,12.65,12.62,12.62,128000.0,9.9092,9.9092,9.8857,9.8857,128000.0
2010-07-14 12:30:00,12.62,12.65,12.62,12.64,169400.0,9.8857,9.9092,9.8857,9.9014,169400.0
2010-07-14 12:40:00,12.63,12.65,12.63,12.63,100000.0,9.8936,9.9092,9.8936,9.8936,100000.0
2010-07-14 12:50:00,12.63,12.64,12.6,12.6,147700.0,9.8936,9.9014,9.8701,9.8701,147700.0
2010-07-14 13:00:00,12.61,12.61,12.57,12.57,110400.0,9.8779,9.8779,9.8466,9.8466,110400.0
2010-07-14 13:10:00,12.57,12.59,12.55,12.58,308700.0,9.8466,9.8622,9.8309,9.8544,308700.0
2010-07-14 13:20:00,12.57,12.6,12.57,12.6,151800.0,9.8466,9.8701,9.8466,9.8701,151800.0
2010-07-14 13:30:00,12.6,12.61,12.59,12.59,318000.0,9.8701,9.8779,9.8622,9.8622,318000.0
2010-07-14 13:40:00,12.6,12.6,12.53,12.53,307500.0,9.8701,9.8701,9.8152,9.8152,307500.0
2010-07-14 13:50:00,12.53,12.54,12.47,12.48,440600.0,9.8152,9.8231,9.7682,9.7761,440600.0
2010-07-14 14:00:00,12.48,12.51,12.47,12.49,718900.0,9.7761,9.7996,9.7682,9.7839,718900.0
2010-07-14 14:10:00,12.49,12.53,12.47,12.52,541200.0,9.7839,9.8152,9.7682,9.8074,541200.0
2010-07-14 14:20:00,12.51,12.52,12.47,12.49,389000.0,9.7996,9.8074,9.7682,9.7839,389000.0
2010-07-14 14:30:00,12.48,12.54,12.47,12.53,321600.0,9.7761,9.8231,9.7682,9.8152,321600.0
2010-07-14 14:40:00,12.53,12.55,12.51,12.53,261800.0,9.8152,9.8309,9.7996,9.8152,261800.0
2010-07-14 14:50:00,12.53,12.57,12.51,12.55,356200.0,9.8152,9.8466,9.7996,9.8309,356200.0
2010-07-14 15:00:00,12.56,12.57,12.53,12.54,387100.0,9.8387,9.8466,9.8152,9.8231,387100.0
2010-07-14 15:10:00,12.53,12.57,12.53,12.55,421700.0,9.8152,9.8466,9.8152,9.8309,421700.0
2010-07-14 15:20:00,12.56,12.57,12.54,12.55,491900.0,9.8387,9.8466,9.8231,9.8309,491900.0
2010-07-14 15:30:00,12.56,12.56,12.5,12.51,478100.0,9.8387,9.8387,9.7917,9.7996,478100.0
2010-07-14 15:40:00,12.51,12.52,12.46,12.52,658600.0,9.7996,9.8074,9.7604,9.8074,658600.0
2010-07-14 15:50:00,12.51,12.54,12.51,12.54,1021700.0,9.7996,9.8231,9.7996,9.8231,1021700.0
2010-07-15 09:30:00,12.51,12.57,12.47,12.5,465500.0,9.7996,9.8466,9.7682,9.7917,465500.0
2010-07-15 09:40:00,12.5,12.5,12.39,12.41,432400.0,9.7917,9.7917,9.7056,9.7212,432400.0
2010-07-15 09:50:00,12.41,12.5,12.4,12.48,393300.0,9.7212,9.7917,9.7134,9.7761,393300.0
2010-07-15 10:00:00,12.48,12.48,12.35,12.38,590500.0,9.7761,9.7761,9.6742,9.6977,590500.0
2010-07-15 10:10:00,12.38,12.38,12.3,12.33,440600.0,9.6977,9.6977,9.6351,9.6586,440600.0
2010-07-15 10:20:00,12.32,12.35,12.27,12.35,1361400.0,9.6507,9.6742,9.6116,9.6742,1361400.0
2010-07-15 10:30:00,12.35,12.37,12.31,12.36,429000.0,9.6742,9.6899,9.6429,9.6821,429000.0
2010-07-15 10:40:00,12.35,12.39,12.33,12.39,464400.0,9.6742,9.7056,9.6586,9.7056,464400.0
2010-07-15 10:50:00,12.38,12.4,12.35,12.38,404700.0,9.6977,9.7134,9.6742,9.6977,404700.0
2010-07-15 11:00:00,12.38,12.4,12.36,12.38,442600.0,9.6977,9.7134,9.6821,9.6977,442600.0
2010-07-15 11:10:00,12.38,12.42,12.36,12.41,552300.0,9.6977,9.7291,9.6821,9.7212,552300.0
2010-07-15 11:20:00,12.4,12.44,12.4,12.42,390200.0,9.7134,9.7447,9.7134,9.7291,390200.0
2010-07-15 11:30:00,12.43,12.44,12.38,12.42,259200.0,9.7369,9.7447,9.6977,9.7291,259200.0
2010-07-15 11:40:00,12.42,12.44,12.39,12.39,278800.0,9.7291,9.7447,9.7056,9.7056,278800.0
2010-07-15 11:50:00,12.39,12.42,12.37,12.4,318600.0,9.7056,9.7291,9.6899,9.7134,318600.0
2010-07-15 12:00:00,12.39,12.41,12.37,12.39,295100.0,9.7056,9.7212,9.6899,9.7056,295100.0
2010-07-15 12:10:00,12.39,12.41,12.39,12.39,139000.0,9.7056,9.7212,9.7056,9.7056,139000.0
2010-07-15 12:20:00,12.39,12.39,12.36,12.37,142000.0,9.7056,9.7056,9.6821,9.6899,142000.0
2010-07-15 12:30:00,12.38,12.39,12.36,12.38,167000.0,9.6977,9.7056,9.6821,9.6977,167000.0
2010-07-15 12:40:00,12.38,12.42,12.37,12.4,175700.0,9.6977,9.7291,9.6899,9.7134,175700.0
2010-07-15 12:50:00,12.4,12.42,12.39,12.39,183100.0,9.7134,9.7291,9.7056,9.7056,183100.0
2010-07-15 13:00:00,12.4,12.42,12.39,12.41,373400.0,9.7134,9.7291,9.7056,9.7212,373400.0
2010-07-15 13:10:00,12.41,12.42,12.4,12.41,271000.0,9.7212,9.7291,9.7134,9.7212,271000.0
2010-07-15 13:20:00,12.41,12.44,12.4,12.41,656400.0,9.7212,9.7447,9.7134,9.7212,656400.0
2010-07-15 13:30:00,12.4,12.43,12.38,12.4,320300.0,9.7134,9.7369,9.6977,9.7134,320300.0
2010-07-15 13:40:00,12.4,12.43,12.38,12.43,242600.0,9.7134,9.7369,9.6977,9.7369,242600.0
2010-07-15 13:50:00,12.42,12.43,12.39,12.39,246000.0,9.7291,9.7369,9.7056,9.7056,246000.0
2010-07-15 14:00:00,12.39,12.42,12.38,12.39,345300.0,9.7056,9.7291,9.6977,9.7056,345300.0
2010-07-15 14:10:00,12.39,12.44,12.38,12.44,537600.0,9.7056,9.7447,9.6977,9.7447,537600.0
2010-07-15 14:20:00,12.44,12.45,12.41,12.43,474700.0,9.7447,9.7526,9.7212,9.7369,474700.0
2010-07-15 14:30:00,12.43,12.44,12.4,12.43,453300.0,9.7369,9.7447,9.7134,9.7369,453300.0
2010-07-15 14:40:00,12.43,12.45,12.41,12.45,281500.0,9.7369,9.7526,9.7212,9.7526,281500.0
2010-07-15 14:50:00,12.44,12.44,12.4,12.41,359900.0,9.7447,9.7447,9.7134,9.7212,359900.0
2010-07-15 15:00:00,12.4,12.43,12.35,12.36,784100.0,9.7134,9.7369,9.6742,9.6821,784100.0
2010-07-15 15:10:00,12.36,12.37,12.33,12.36,735700.0,9.6821,9.6899,9.6586,9.6821,735700.0
2010-07-15 15:20:00,12.36,12.4,12.33,12.4,596900.0,9.6821,9.7134,9.6586,9.7134,596900.0
2010-07-15 15:30:00,12.4,12.45,12.39,12.43,1069800.0,9.7134,9.7526,9.7056,9.7369,1069800.0
2010-07-15 15:40:00,12.43,12.46,12.41,12.44,1505300.0,9.7369,9.7604,9.7212,9.7447,1505300.0
2010-07-15 15:50:00,12.45,12.49,12.44,12.44,1068000.0,9.7526,9.7839,9.7447,9.7447,1068000.0
2010-07-16 09:30:00,12.42,12.45,12.3,12.31,1917500.0,9.7291,9.7526,9.6351,9.6429,1917500.0
2010-07-16 09:40:00,12.31,12.36,12.31,12.33,441800.0,9.6429,9.6821,9.6429,9.6586,441800.0
2010-07-16 09:50:00,12.33,12.37,12.29,12.31,784000.0,9.6586,9.6899,9.6272,9.6429,784000.0
2010-07-16 10:00:00,12.31,12.33,12.23,12.28,832900.0,9.6429,9.6586,9.5802,9.6194,832900.0
2010-07-16 10:10:00,12.28,12.31,12.24,12.3,628500.0,9.6194,9.6429,9.5881,9.6351,628500.0
2010-07-16 10:20:00,12.3,12.33,12.28,12.32,473700.0,9.6351,9.6586,9.6194,9.6507,473700.0
2010-07-16 10:30:00,12.32,12.33,12.29,12.32,387200.0,9.6507,9.6586,9.6272,9.6507,387200.0
2010-07-16 10:40:00,12.31,12.35,12.28,12.29,600600.0,9.6429,9.6742,9.6194,9.6272,600600.0
2010-07-16 10:50:00,12.29,12.32,12.28,12.32,805300.0,9.6272,9.6507,9.6194,9.6507,805300.0
2010-07-16 11:00:00,12.31,12.32,12.26,12.3,528200.0,9.6429,9.6507,9.6037,9.6351,528200.0
2010-07-16 11:10:00,12.3,12.3,12.27,12.27,252800.0,9.6351,9.6351,9.6116,9.6116,252800.0
2010-07-16 11:20:00,12.27,12.28,12.21,12.27,453400.0,9.6116,9.6194,9.5646,9.6116,453400.0
2010-07-16 11:30:00,12.27,12.29,12.25,12.27,454900.0,9.6116,9.6272,9.5959,9.6116,454900.0
2010-07-16 11:40:00,12.27,12.3,12.27,12.28,315300.0,9.6116,9.6351,9.6116,9.6194,315300.0
2010-07-16 11:50:00,12.28,12.3,12.26,12.27,414700.0,9.6194,9.6351,9.6037,9.6116,414700.0
2010-07-16 12:00:00,12.27,12.3,12.26,12.29,481900.0,9.6116,9.6351,9.6037,9.6272,481900.0
2010-07-16 12:10:00,12.29,12.31,12.26,12.27,331900.0,9.6272,9.6429,9.6037,9.6116,331900.0
2010-07-16 12:20:00,12.27,12.3,12.26,12.3,221900.0,9.6116,9.6351,9.6037,9.6351,221900.0
2010-07-16 12:30:00,12.29,12.32,12.28,12.29,354200.0,9.6272,9.6507,9.6194,9.6272,354200.0
2010-07-16 12:40:00,12.29,12.32,12.29,12.31,253100.0,9.6272,9.6507,9.6272,9.6429,253100.0
2010-07-16 12:50:00,12.31,12.32,12.28,12.28,107300.0,9.6429,9.6507,9.6194,9.6194,107300.0
2010-07-16 13:00:00,12.28,12.33,12.27,12.31,262300.0,9.6194,9.6586,9.6116,9.6429,262300.0
2010-07-16 13:10:00,12.31,12.32,12.29,12.31,281400.0,9.6429,9.6507,9.6272,9.6429,281400.0
2010-07-16 13:20:00,12.3,12.31,12.26,12.27,391400.0,9.6351,9.6429,9.6037,9.6116,391400.0
2010-07-16 13:30:00,12.27,12.32,12.25,12.3,569300.0,9.6116,9.6507,9.5959,9.6351,569300.0
2010-07-16 13:40:00,12.3,12.3,12.23,12.28,545500.0,9.6351,9.6351,9.5802,9.6194,545500.0
2010-07-16 13:50:00,12.27,12.29,12.24,12.27,284000.0,9.6116,9.6272,9.5881,9.6116,284000.0
2010-07-16 14:00:00,12.27,12.29,12.24,12.27,742500.0,9.6116,9.6272,9.5881,9.6116,742500.0
2010-07-16 14:10:00,12.28,12.29,12.24,12.25,335300.0,9.6194,9.6272,9.5881,9.5959,335300.0
2010-07-16 14:20:00,12.24,12.28,12.24,12.25,262000.0,9.5881,9.6194,9.5881,9.5959,262000.0
2010-07-16 14:30:00,12.25,12.27,12.23,12.26,515200.0,9.5959,9.6116,9.5802,9.6037,515200.0
2010-07-16 14:40:00,12.25,12.27,12.24,12.25,260600.0,9.5959,9.6116,9.5881,9.5959,260600.0
2010-07-16 14:50:00,12.26,12.27,12.24,12.25,375800.0,9.6037,9.6116,9.5881,9.5959,375800.0
2010-07-16 15:00:00,12.25,12.28,12.24,12.25,390500.0,9.5959,9.6194,9.5881,9.5959,390500.0
2010-07-16 15:10:00,12.25,12.26,12.23,12.24,418600.0,9.5959,9.6037,9.5802,9.5881,418600.0
2010-07-16 15:20:00,12.25,12.25,12.18,12.21,332800.0,9.5959,9.5959,9.5411,9.5646,332800.0
2010-07-16 15:30:00,12.22,12.27,12.21,12.24,478400.0,9.5724,9.6116,9.5646,9.5881,478400.0
2010-07-16 15:40:00,12.24,12.25,12.18,12.19,740400.0,9.5881,9.5959,9.5411,9.5489,740400.0
2010-07-16 15:50:00,12.18,12.23,12.18,12.19,1299500.0,9.5411,9.5802,9.5411,9.5489,1299500.0
2010-07-19 09:30:00,12.25,12.34,12.22,12.24,916600.0,9.5959,9.6664,9.5724,9.5881,916600.0
2010-07-19 09:40:00,12.23,12.33,12.22,12.32,695400.0,9.5802,9.6586,9.5724,9.6507,695400.0
2010-07-19 09:50:00,12.32,12.33,12.28,12.3,351200.0,9.6507,9.6586,9.6194,9.6351,351200.0
2010-07-19 10:00:00,12.3,12.31,12.26,12.26,377200.0,9.6351,9.6429,9.6037,9.6037,377200.0
2010-07-19 10:10:00,12.26,12.28,12.24,12.26,462500.0,9.6037,9.6194,9.5881,9.6037,462500.0
2010-07-19 10:20:00,12.27,12.29,12.2,12.22,1320200.0,9.6116,9.6272,9.5567,9.5724,1320200.0
2010-07-19 10:30:00,12.22,12.27,12.2,12.21,801100.0,9.5724,9.6116,9.5567,9.5646,801100.0
2010-07-19 10:40:00,12.21,12.26,12.19,12.21,418400.0,9.5646,9.6037,9.5489,9.5646,418400.0
2010-07-19 10:50:00,12.21,12.23,12.19,12.23,254000.0,9.5646,9.5802,9.5489,9.5802,254000.0
2010-07-19 11:00:00,12.23,12.27,12.22,12.27,136700.0,9.5802,9.6116,9.5724,9.6116,136700.0
2010-07-19 11:10:00,12.27,12.28,12.25,12.27,201700.0,9.6116,9.6194,9.5959,9.6116,201700.0
2010-07-19 11:20:00,12.27,12.28,12.26,12.26,200000.0,9.6116,9.6194,9.6037,9.6037,200000.0
2010-07-19 11:30:00,12.26,12.27,12.23,12.23,84400.0,9.6037,9.6116,9.5802,9.5802,84400.0
2010-07-19 11:40:00,12.23,12.25,12.22,12.24,155400.0,9.5802,9.5959,9.5724,9.5881,155400.0
2010-07-19 11:50:00,12.25,12.28,12.24,12.28,127600.0,9.5959,9.6194,9.5881,9.6194,127600.0
2010-07-19 12:00:00,12.28,12.28,12.24,12.24,154700.0,9.6194,9.6194,9.5881,9.5881,154700.0
2010-07-19 12:10:00,12.24,12.25,12.22,12.25,181900.0,9.5881,9.5959,9.5724,9.5959,181900.0
2010-07-19 12:20:00,12.25,12.27,12.24,12.27,211400.0,9.5959,9.6116,9.5881,9.6116,211400.0
2010-07-19 12:30:00,12.26,12.28,12.26,12.28,156100.0,9.6037,9.6194,9.6037,9.6194,156100.0
2010-07-19 12:40:00,12.28,12.29,12.27,12.29,105200.0,9.6194,9.6272,9.6116,9.6272,105200.0
2010-07-19 12:50:00,12.29,12.3,12.27,12.27,180000.0,9.6272,9.6351,9.6116,9.6116,180000.0
2010-07-19 13:00:00,12.27,12.29,12.27,12.28,116200.0,9.6116,9.6272,9.6116,9.6194,116200.0
2010-07-19 13:10:00,12.27,12.28,12.24,12.25,120500.0,9.6116,9.6194,9.5881,9.5959,120500.0
2010-07-19 13:20:00,12.24,12.26,12.24,12.25,120700.0,9.5881,9.6037,9.5881,9.5959,120700.0
2010-07-19 13:30:00,12.24,12.27,12.24,12.25,149400.0,9.5881,9.6116,9.5881,9.5959,149400.0
2010-07-19 13:40:00,12.26,12.27,12.24,12.26,151800.0,9.6037,9.6116,9.5881,9.6037,151800.0
2010-07-19 13:50:00,12.26,12.28,12.25,12.26,107300.0,9.6037,9.6194,9.5959,9.6037,107300.0
2010-07-19 14:00:00,12.27,12.28,12.26,12.28,110800.0,9.6116,9.6194,9.6037,9.6194,110800.0
2010-07-19 14:10:00,12.28,12.32,12.27,12.32,202300.0,9.6194,9.6507,9.6116,9.6507,202300.0
2010-07-19 14:20:00,12.31,12.32,12.29,12.3,177100.0,9.6429,9.6507,9.6272,9.6351,177100.0
2010-07-19 14:30:00,12.29,12.31,12.29,12.31,85200.0,9.6272,9.6429,9.6272,9.6429,85200.0
2010-07-19 14:40:00,12.31,12.36,12.3,12.35,198000.0,9.6429,9.6821,9.6351,9.6742,198000.0
2010-07-19 14:50:00,12.35,12.36,12.34,12.35,205100.0,9.6742,9.6821,9.6664,9.6742,205100.0
2010-07-19 15:00:00,12.34,12.39,12.34,12.38,370400.0,9.6664,9.7056,9.6664,9.6977,370400.0
2010-07-19 15:10:00,12.39,12.4,12.35,12.37,600000.0,9.7056,9.7134,9.6742,9.6899,600000.0
2010-07-19 15:20:00,12.36,12.37,12.3,12.3,260700.0,9.6821,9.6899,9.6351,9.6351,260700.0
2010-07-19 15:30:00,12.3,12.33,12.28,12.32,700600.0,9.6351,9.6586,9.6194,9.6507,700600.0
2010-07-19 15:40:00,12.31,12.36,12.31,12.36,513500.0,9.6429,9.6821,9.6429,9.6821,513500.0
2010-07-19 15:50:00,12.36,12.38,12.34,12.38,1010100.0,9.6821,9.6977,9.6664,9.6977,1010100.0
2010-07-20 09:30:00,12.12,12.17,11.95,11.97,1205900.0,9.4941,9.5332,9.3609,9.3766,1205900.0
2010-07-20 09:40:00,11.98,11.99,11.89,11.93,1642600.0,9.3844,9.3922,9.3139,9.3452,1642600.0
2010-07-20 09:50:00,11.93,12.0,11.93,11.94,686200.0,9.3452,9.4001,9.3452,9.3531,686200.0
2010-07-20 10:00:00,11.94,11.96,11.9,11.93,945100.0,9.3531,9.3687,9.3217,9.3452,945100.0
2010-07-20 10:10:00,11.93,12.01,11.9,12.0,745900.0,9.3452,9.4079,9.3217,9.4001,745900.0
2010-07-20 10:20:00,11.99,12.03,11.96,12.01,1316200.0,9.3922,9.4236,9.3687,9.4079,1316200.0
2010-07-20 10:30:00,12.01,12.03,12.0,12.03,467900.0,9.4079,9.4236,9.4001,9.4236,467900.0
2010-07-20 10:40:00,12.02,12.09,12.01,12.05,1171900.0,9.4157,9.4706,9.4079,9.4392,1171900.0
2010-07-20 10:50:00,12.05,12.06,12.03,12.05,336800.0,9.4392,9.4471,9.4236,9.4392,336800.0
2010-07-20 11:00:00,12.05,12.1,12.05,12.1,690400.0,9.4392,9.4784,9.4392,9.4784,690400.0
2010-07-20 11:10:00,12.1,12.14,12.1,12.14,535700.0,9.4784,9.5097,9.4784,9.5097,535700.0
2010-07-20 11:20:00,12.14,12.15,12.12,12.14,312800.0,9.5097,9.5176,9.4941,9.5097,312800.0
2010-07-20 11:30:00,12.13,12.15,12.09,12.1,180900.0,9.5019,9.5176,9.4706,9.4784,180900.0
2010-07-20 11:40:00,12.09,12.1,12.08,12.1,168500.0,9.4706,9.4784,9.4627,9.4784,168500.0
2010-07-20 11:50:00,12.09,12.11,12.09,12.09,200000.0,9.4706,9.4862,9.4706,9.4706,200000.0
2010-07-20 12:00:00,12.09,12.13,12.08,12.12,300700.0,9.4706,9.5019,9.4627,9.4941,300700.0
2010-07-20 12:10:00,12.12,12.13,12.06,12.06,325700.0,9.4941,9.5019,9.4471,9.4471,325700.0
2010-07-20 12:20:00,12.06,12.08,12.05,12.08,152000.0,9.4471,9.4627,9.4392,9.4627,152000.0
2010-07-20 12:30:00,12.07,12.1,12.07,12.08,148200.0,9.4549,9.4784,9.4549,9.4627,148200.0
2010-07-20 12:40:00,12.07,12.11,12.07,12.1,179000.0,9.4549,9.4862,9.4549,9.4784,179000.0
2010-07-20 12:50:00,12.1,12.11,12.09,12.1,167900.0,9.4784,9.4862,9.4706,9.4784,167900.0
2010-07-20 13:00:00,12.09,12.12,12.09,12.11,133100.0,9.4706,9.4941,9.4706,9.4862,133100.0
2010-07-20 13:10:00,12.12,12.12,12.08,12.12,195900.0,9.4941,9.4941,9.4627,9.4941,195900.0
2010-07-20 13:20:00,12.12,12.13,12.11,12.12,106900.0,9.4941,9.5019,9.4862,9.4941,106900.0
2010-07-20 13:30:00,12.11,12.16,12.11,12.15,425400.0,9.4862,9.5254,9.4862,9.5176,425400.0
2010-07-20 13:40:00,12.15,12.18,12.14,12.17,175800.0,9.5176,9.5411,9.5097,9.5332,175800.0
2010-07-20 13:50:00,12.17,12.25,12.16,12.24,549400.0,9.5332,9.5959,9.5254,9.5881,549400.0
2010-07-20 14:00:00,12.25,12.25,12.21,12.22,422800.0,9.5959,9.5959,9.5646,9.5724,422800.0
2010-07-20 14:10:00,12.21,12.23,12.19,12.22,381600.0,9.5646,9.5802,9.5489,9.5724,381600.0
2010-07-20 14:20:00,12.22,12.22,12.15,12.2,374900.0,9.5724,9.5724,9.5176,9.5567,374900.0
2010-07-20 14:30:00,12.2,12.23,12.19,12.19,253000.0,9.5567,9.5802,9.5489,9.5489,253000.0
2010-07-20 14:40:00,12.19,12.22,12.18,12.22,317700.0,9.5489,9.5724,9.5411,9.5724,317700.0
2010-07-20 14:50:00,12.22,12.22,12.18,12.18,373200.0,9.5724,9.5724,9.5411,9.5411,373200.0
2010-07-20 15:00:00,12.19,12.23,12.17,12.23,517300.0,9.5489,9.5802,9.5332,9.5802,517300.0
2010-07-20 15:10:00,12.23,12.24,12.22,12.22,406300.0,9.5802,9.5881,9.5724,9.5724,406300.0
2010-07-20 15:20:00,12.22,12.28,12.21,12.27,456400.0,9.5724,9.6194,9.5646,9.6116,456400.0
2010-07-20 15:30:00,12.27,12.33,12.26,12.3,828700.0,9.6116,9.6586,9.6037,9.6351,828700.0
2010-07-20 15:40:00,12.29,12.35,12.27,12.35,861100.0,9.6272,9.6742,9.6116,9.6742,861100.0
2010-07-20 15:50:00,12.35,12.37,12.32,12.34,1794500.0,9.6742,9.6899,9.6507,9.6664,1794500.0
2010-07-21 09:30:00,12.61,12.71,12.43,12.44,2627600.0,9.8779,9.9562,9.7369,9.7447,2627600.0
2010-07-21 09:40:00,12.44,12.54,12.42,12.46,1282000.0,9.7447,9.8231,9.7291,9.7604,1282000.0
2010-07-21 09:50:00,12.46,12.49,12.37,12.4,1032700.0,9.7604,9.7839,9.6899,9.7134,1032700.0
2010-07-21 10:00:00,12.39,12.43,12.33,12.42,1042300.0,9.7056,9.7369,9.6586,9.7291,1042300.0
2010-07-21 10:10:00,12.41,12.49,12.39,12.43,610100.0,9.7212,9.7839,9.7056,9.7369,610100.0
2010-07-21 10:20:00,12.44,12.46,12.39,12.41,678400.0,9.7447,9.7604,9.7056,9.7212,678400.0
2010-07-21 10:30:00,12.41,12.41,12.35,12.35,579500.0,9.7212,9.7212,9.6742,9.6742,579500.0
2010-07-21 10:40:00,12.35,12.38,12.3,12.36,847000.0,9.6742,9.6977,9.6351,9.6821,847000.0
2010-07-21 10:50:00,12.36,12.42,12.34,12.39,931700.0,9.6821,9.7291,9.6664,9.7056,931700.0
2010-07-21 11:00:00,12.39,12.41,12.33,12.35,595700.0,9.7056,9.7212,9.6586,9.6742,595700.0
2010-07-21 11:10:00,12.35,12.35,12.31,12.34,400400.0,9.6742,9.6742,9.6429,9.6664,400400.0
2010-07-21 11:20:00,12.35,12.38,12.34,12.36,331200.0,9.6742,9.6977,9.6664,9.6821,331200.0
2010-07-21 11:30:00,12.36,12.38,12.33,12.37,545300.0,9.6821,9.6977,9.6586,9.6899,545300.0
2010-07-21 11:40:00,12.37,12.41,12.36,12.4,448600.0,9.6899,9.7212,9.6821,9.7134,448600.0
2010-07-21 11:50:00,12.4,12.44,12.38,12.43,500800.0,9.7134,9.7447,9.6977,9.7369,500800.0
2010-07-21 12:00:00,12.43,12.46,12.42,12.42,467800.0,9.7369,9.7604,9.7291,9.7291,467800.0
2010-07-21 12:10:00,12.43,12.46,12.42,12.44,234600.0,9.7369,9.7604,9.7291,9.7447,234600.0
2010-07-21 12:20:00,12.44,12.46,12.42,12.45,544700.0,9.7447,9.7604,9.7291,9.7526,544700.0
2010-07-21 12:30:00,12.44,12.49,12.43,12.48,979300.0,9.7447,9.7839,9.7369,9.7761,979300.0
2010-07-21 12:40:00,12.48,12.51,12.46,12.47,573300.0,9.7761,9.7996,9.7604,9.7682,573300.0
2010-07-21 12:50:00,12.46,12.47,12.4,12.42,353400.0,9.7604,9.7682,9.7134,9.7291,353400.0
2010-07-21 13:00:00,12.42,12.44,12.41,12.43,112500.0,9.7291,9.7447,9.7212,9.7369,112500.0
2010-07-21 13:10:00,12.43,12.45,12.41,12.43,316900.0,9.7369,9.7526,9.7212,9.7369,316900.0
2010-07-21 13:20:00,12.44,12.45,12.41,12.44,457200.0,9.7447,9.7526,9.7212,9.7447,457200.0
2010-07-21 13:30:00,12.43,12.47,12.43,12.45,82800.0,9.7369,9.7682,9.7369,9.7526,82800.0
2010-07-21 13:40:00,12.45,12.46,12.43,12.45,306300.0,9.7526,9.7604,9.7369,9.7526,306300.0
2010-07-21 13:50:00,12.46,12.53,12.45,12.48,561700.0,9.7604,9.8152,9.7526,9.7761,561700.0
2010-07-21 14:00:00,12.47,12.48,12.37,12.39,842000.0,9.7682,9.7761,9.6899,9.7056,842000.0
2010-07-21 14:10:00,12.39,12.39,12.27,12.32,938500.0,9.7056,9.7056,9.6116,9.6507,938500.0
2010-07-21 14:20:00,12.32,12.37,12.3,12.37,703000.0,9.6507,9.6899,9.6351,9.6899,703000.0
2010-07-21 14:30:00,12.36,12.38,12.3,12.33,1323600.0,9.6821,9.6977,9.6351,9.6586,1323600.0
2010-07-21 14:40:00,12.32,12.36,12.27,12.28,866600.0,9.6507,9.6821,9.6116,9.6194,866600.0
2010-07-21 14:50:00,12.28,12.3,12.2,12.23,1006400.0,9.6194,9.6351,9.5567,9.5802,1006400.0
2010-07-21 15:00:00,12.23,12.26,12.19,12.26,531900.0,9.5802,9.6037,9.5489,9.6037,531900.0
2010-07-21 15:10:00,12.26,12.3,12.22,12.22,1116300.0,9.6037,9.6351,9.5724,9.5724,1116300.0
2010-07-21 15:20:00,12.23,12.25,12.19,12.19,867900.0,9.5802,9.5959,9.5489,9.5489,867900.0
2010-07-21 15:30:00,12.19,12.24,12.18,12.22,750300.0,9.5489,9.5881,9.5411,9.5724,750300.0
2010-07-21 15:40:00,12.22,12.23,12.17,12.2,992400.0,9.5724,9.5802,9.5332,9.5567,992400.0
2010-07-21 15:50:00,12.2,12.23,12.2,12.2,1139400.0,9.5567,9.5802,9.5567,9.5567,1139400.0
2010-07-22 09:30:00,12.34,12.48,12.33,12.39,901800.0,9.6664,9.7761,9.6586,9.7056,901800.0
2010-07-22 09:40:00,12.39,12.47,12.38,12.42,744500.0,9.7056,9.7682,9.6977,9.7291,744500.0
2010-07-22 09:50:00,12.43,12.44,12.39,12.41,437300.0,9.7369,9.7447,9.7056,9.7212,437300.0
2010-07-22 10:00:00,12.41,12.57,12.41,12.55,1053300.0,9.7212,9.8466,9.7212,9.8309,1053300.0
2010-07-22 10:10:00,12.54,12.56,12.53,12.55,861100.0,9.8231,9.8387,9.8152,9.8309,861100.0
2010-07-22 10:20:00,12.55,12.57,12.54,12.54,737200.0,9.8309,9.8466,9.8231,9.8231,737200.0
2010-07-22 10:30:00,12.55,12.55,12.53,12.53,438300.0,9.8309,9.8309,9.8152,9.8152,438300.0
2010-07-22 10:40:00,12.54,12.61,12.53,12.6,1007200.0,9.8231,9.8779,9.8152,9.8701,1007200.0
2010-07-22 10:50:00,12.61,12.61,12.57,12.57,433500.0,9.8779,9.8779,9.8466,9.8466,433500.0
2010-07-22 11:00:00,12.58,12.59,12.55,12.55,286900.0,9.8544,9.8622,9.8309,9.8309,286900.0
2010-07-22 11:10:00,12.55,12.56,12.54,12.55,308900.0,9.8309,9.8387,9.8231,9.8309,308900.0
2010-07-22 11:20:00,12.55,12.59,12.55,12.57,693600.0,9.8309,9.8622,9.8309,9.8466,693600.0
2010-07-22 11:30:00,12.56,12.57,12.5,12.52,729500.0,9.8387,9.8466,9.7917,9.8074,729500.0
2010-07-22 11:40:00,12.52,12.55,12.51,12.55,489600.0,9.8074,9.8309,9.7996,9.8309,489600.0
2010-07-22 11:50:00,12.54,12.56,12.52,12.54,818100.0,9.8231,9.8387,9.8074,9.8231,818100.0
2010-07-22 12:00:00,12.55,12.55,12.51,12.54,255500.0,9.8309,9.8309,9.7996,9.8231,255500.0
2010-07-22 12:10:00,12.54,12.54,12.5,12.52,239100.0,9.8231,9.8231,9.7917,9.8074,239100.0
2010-07-22 12:20:00,12.52,12.55,12.51,12.54,427900.0,9.8074,9.8309,9.7996,9.8231,427900.0
2010-07-22 12:30:00,12.54,12.54,12.51,12.52,135500.0,9.8231,9.8231,9.7996,9.8074,135500.0
2010-07-22 12:40:00,12.53,12.53,12.5,12.5,94100.0,9.8152,9.8152,9.7917,9.7917,94100.0
2010-07-22 12:50:00,12.5,12.53,12.5,12.52,179000.0,9.7917,9.8152,9.7917,9.8074,179000.0
2010-07-22 13:00:00,12.53,12.53,12.52,12.52,95000.0,9.8152,9.8152,9.8074,9.8074,95000.0
2010-07-22 13:10:00,12.52,12.53,12.52,12.52,186600.0,9.8074,9.8152,9.8074,9.8074,186600.0
2010-07-22 13:20:00,12.53,12.53,12.49,12.5,283100.0,9.8152,9.8152,9.7839,9.7917,283100.0
2010-07-22 13:30:00,12.5,12.51,12.49,12.5,191500.0,9.7917,9.7996,9.7839,9.7917,191500.0
2010-07-22 13:40:00,12.5,12.51,12.5,12.51,68900.0,9.7917,9.7996,9.7917,9.7996,68900.0
2010-07-22 13:50:00,12.51,12.52,12.47,12.48,234700.0,9.7996,9.8074,9.7682,9.7761,234700.0
2010-07-22 14:00:00,12.48,12.51,12.47,12.5,119300.0,9.7761,9.7996,9.7682,9.7917,119300.0
2010-07-22 14:10:00,12.5,12.55,12.5,12.52,336400.0,9.7917,9.8309,9.7917,9.8074,336400.0
2010-07-22 14:20:00,12.51,12.52,12.51,12.52,257800.0,9.7996,9.8074,9.7996,9.8074,257800.0
2010-07-22 14:30:00,12.52,12.52,12.46,12.47,921300.0,9.8074,9.8074,9.7604,9.7682,921300.0
2010-07-22 14:40:00,12.46,12.49,12.45,12.48,271700.0,9.7604,9.7839,9.7526,9.7761,271700.0
2010-07-22 14:50:00,12.48,12.49,12.46,12.48,893900.0,9.7761,9.7839,9.7604,9.7761,893900.0
2010-07-22 15:00:00,12.47,12.49,12.47,12.48,346100.0,9.7682,9.7839,9.7682,9.7761,346100.0
2010-07-22 15:10:00,12.48,12.52,12.47,12.52,764500.0,9.7761,9.8074,9.7682,9.8074,764500.0
2010-07-22 15:20:00,12.52,12.52,12.47,12.47,424500.0,9.8074,9.8074,9.7682,9.7682,424500.0
2010-07-22 15:30:00,12.48,12.48,12.37,12.39,1335500.0,9.7761,9.7761,9.6899,9.7056,1335500.0
2010-07-22 15:40:00,12.38,12.44,12.37,12.43,1520300.0,9.6977,9.7447,9.6899,9.7369,1520300.0
2010-07-22 15:50:00,12.43,12.45,12.41,12.44,1371500.0,9.7369,9.7526,9.7212,9.7447,1371500.0
2010-07-23 09:30:00,12.39,12.46,12.25,12.32,845200.0,9.7056,9.7604,9.5959,9.6507,845200.0
2010-07-23 09:40:00,12.32,12.41,12.31,12.32,482600.0,9.6507,9.7212,9.6429,9.6507,482600.0
2010-07-23 09:50:00,12.32,12.36,12.3,12.31,369300.0,9.6507,9.6821,9.6351,9.6429,369300.0
2010-07-23 10:00:00,12.32,12.35,12.3,12.34,551100.0,9.6507,9.6742,9.6351,9.6664,551100.0
2010-07-23 10:10:00,12.34,12.38,12.32,12.38,225100.0,9.6664,9.6977,9.6507,9.6977,225100.0
2010-07-23 10:20:00,12.38,12.44,12.37,12.41,417500.0,9.6977,9.7447,9.6899,9.7212,417500.0
2010-07-23 10:30:00,12.41,12.44,12.39,12.41,387200.0,9.7212,9.7447,9.7056,9.7212,387200.0
2010-07-23 10:40:00,12.4,12.46,12.4,12.45,334200.0,9.7134,9.7604,9.7134,9.7526,334200.0
2010-07-23 10:50:00,12.44,12.45,12.42,12.42,199100.0,9.7447,9.7526,9.7291,9.7291,199100.0
2010-07-23 11:00:00,12.42,12.46,12.42,12.42,225600.0,9.7291,9.7604,9.7291,9.7291,225600.0
2010-07-23 11:10:00,12.43,12.43,12.4,12.4,142500.0,9.7369,9.7369,9.7134,9.7134,142500.0
2010-07-23 11:20:00,12.4,12.41,12.39,12.41,222100.0,9.7134,9.7212,9.7056,9.7212,222100.0
2010-07-23 11:30:00,12.4,12.4,12.36,12.38,325700.0,9.7134,9.7134,9.6821,9.6977,325700.0
2010-07-23 11:40:00,12.38,12.41,12.35,12.41,216900.0,9.6977,9.7212,9.6742,9.7212,216900.0
2010-07-23 11:50:00,12.41,12.44,12.38,12.4,239500.0,9.7212,9.7447,9.6977,9.7134,239500.0
2010-07-23 12:00:00,12.4,12.44,12.35,12.38,619200.0,9.7134,9.7447,9.6742,9.6977,619200.0
2010-07-23 12:10:00,12.39,12.42,12.36,12.42,251800.0,9.7056,9.7291,9.6821,9.7291,251800.0
2010-07-23 12:20:00,12.42,12.43,12.39,12.4,298600.0,9.7291,9.7369,9.7056,9.7134,298600.0
2010-07-23 12:30:00,12.39,12.4,12.36,12.38,203200.0,9.7056,9.7134,9.6821,9.6977,203200.0
2010-07-23 12:40:00,12.38,12.38,12.31,12.34,231600.0,9.6977,9.6977,9.6429,9.6664,231600.0
2010-07-23 12:50:00,12.35,12.38,12.34,12.38,356500.0,9.6742,9.6977,9.6664,9.6977,356500.0
2010-07-23 13:00:00,12.39,12.39,12.3,12.33,352300.0,9.7056,9.7056,9.6351,9.6586,352300.0
2010-07-23 13:10:00,12.33,12.41,12.32,12.4,230800.0,9.6586,9.7212,9.6507,9.7134,230800.0
2010-07-23 13:20:00,12.4,12.51,12.39,12.51,650800.0,9.7134,9.7996,9.7056,9.7996,650800.0
2010-07-23 13:30:00,12.52,12.54,12.5,12.52,531600.0,9.8074,9.8231,9.7917,9.8074,531600.0
2010-07-23 13:40:00,12.51,12.52,12.49,12.52,144300.0,9.7996,9.8074,9.7839,9.8074,144300.0
2010-07-23 13:50:00,12.51,12.55,12.5,12.51,348400.0,9.7996,9.8309,9.7917,9.7996,348400.0
2010-07-23 14:00:00,12.51,12.54,12.5,12.52,335800.0,9.7996,9.8231,9.7917,9.8074,335800.0
2010-07-23 14:10:00,12.52,12.52,12.5,12.5,117900.0,9.8074,9.8074,9.7917,9.7917,117900.0
2010-07-23 14:20:00,12.51,12.51,12.44,12.44,304000.0,9.7996,9.7996,9.7447,9.7447,304000.0
2010-07-23 14:30:00,12.44,12.48,12.43,12.43,294600.0,9.7447,9.7761,9.7369,9.7369,294600.0
2010-07-23 14:40:00,12.43,12.49,12.43,12.49,134700.0,9.7369,9.7839,9.7369,9.7839,134700.0
2010-07-23 14:50:00,12.48,12.53,12.48,12.49,283900.0,9.7761,9.8152,9.7761,9.7839,283900.0
2010-07-23 15:00:00,12.5,12.5,12.46,12.49,464500.0,9.7917,9.7917,9.7604,9.7839,464500.0
2010-07-23 15:10:00,12.49,12.49,12.44,12.48,298600.0,9.7839,9.7839,9.7447,9.7761,298600.0
2010-07-23 15:20:00,12.49,12.5,12.46,12.47,246100.0,9.7839,9.7917,9.7604,9.7682,246100.0
2010-07-23 15:30:00,12.48,12.51,12.45,12.46,399300.0,9.7761,9.7996,9.7526,9.7604,399300.0
2010-07-23 15:40:00,12.47,12.49,12.43,12.49,749200.0,9.7682,9.7839,9.7369,9.7839,749200.0
2010-07-23 15:50:00,12.49,12.5,12.48,12.5,628500.0,9.7839,9.7917,9.7761,9.7917,628500.0
2010-07-26 09:30:00,12.49,12.49,12.34,12.35,457700.0,9.7839,9.7839,9.6664,9.6742,457700.0
2010-07-26 09:40:00,12.35,12.42,12.29,12.39,1004000.0,9.6742,9.7291,9.6272,9.7056,1004000.0
2010-07-26 09:50:00,12.38,12.46,12.36,12.45,723700.0,9.6977,9.7604,9.6821,9.7526,723700.0
2010-07-26 10:00:00,12.46,12.51,12.41,12.44,784000.0,9.7604,9.7996,9.7212,9.7447,784000.0
2010-07-26 10:10:00,12.44,12.48,12.44,12.47,203400.0,9.7447,9.7761,9.7447,9.7682,203400.0
2010-07-26 10:20:00,12.47,12.48,12.43,12.45,262300.0,9.7682,9.7761,9.7369,9.7526,262300.0
2010-07-26 10:30:00,12.45,12.5,12.43,12.5,462000.0,9.7526,9.7917,9.7369,9.7917,462000.0
2010-07-26 10:40:00,12.5,12.5,12.46,12.5,273800.0,9.7917,9.7917,9.7604,9.7917,273800.0
2010-07-26 10:50:00,12.49,12.51,12.47,12.49,290200.0,9.7839,9.7996,9.7682,9.7839,290200.0
2010-07-26 11:00:00,12.49,12.54,12.48,12.52,397600.0,9.7839,9.8231,9.7761,9.8074,397600.0
2010-07-26 11:10:00,12.53,12.58,12.52,12.57,585700.0,9.8152,9.8544,9.8074,9.8466,585700.0
2010-07-26 11:20:00,12.57,12.57,12.54,12.57,323000.0,9.8466,9.8466,9.8231,9.8466,323000.0
2010-07-26 11:30:00,12.57,12.6,12.54,12.59,388000.0,9.8466,9.8701,9.8231,9.8622,388000.0
2010-07-26 11:40:00,12.59,12.64,12.59,12.6,619200.0,9.8622,9.9014,9.8622,9.8701,619200.0
2010-07-26 11:50:00,12.6,12.62,12.58,12.59,175800.0,9.8701,9.8857,9.8544,9.8622,175800.0
2010-07-26 12:00:00,12.59,12.59,12.57,12.59,163300.0,9.8622,9.8622,9.8466,9.8622,163300.0
2010-07-26 12:10:00,12.58,12.59,12.56,12.57,100900.0,9.8544,9.8622,9.8387,9.8466,100900.0
2010-07-26 12:20:00,12.57,12.59,12.56,12.59,131800.0,9.8466,9.8622,9.8387,9.8622,131800.0
2010-07-26 12:30:00,12.59,12.59,12.56,12.57,126800.0,9.8622,9.8622,9.8387,9.8466,126800.0
2010-07-26 12:40:00,12.57,12.58,12.54,12.57,201700.0,9.8466,9.8544,9.8231,9.8466,201700.0
2010-07-26 12:50:00,12.58,12.6,12.57,12.59,172300.0,9.8544,9.8701,9.8466,9.8622,172300.0
2010-07-26 13:00:00,12.58,12.59,12.55,12.56,158800.0,9.8544,9.8622,9.8309,9.8387,158800.0
2010-07-26 13:10:00,12.56,12.57,12.56,12.56,86900.0,9.8387,9.8466,9.8387,9.8387,86900.0
2010-07-26 13:20:00,12.56,12.58,12.56,12.56,125600.0,9.8387,9.8544,9.8387,9.8387,125600.0
2010-07-26 13:30:00,12.57,12.57,12.53,12.53,320500.0,9.8466,9.8466,9.8152,9.8152,320500.0
2010-07-26 13:40:00,12.53,12.54,12.53,12.54,251900.0,9.8152,9.8231,9.8152,9.8231,251900.0
2010-07-26 13:50:00,12.54,12.54,12.51,12.53,317300.0,9.8231,9.8231,9.7996,9.8152,317300.0
2010-07-26 14:00:00,12.52,12.54,12.52,12.53,276100.0,9.8074,9.8231,9.8074,9.8152,276100.0
2010-07-26 14:10:00,12.54,12.55,12.53,12.55,118100.0,9.8231,9.8309,9.8152,9.8309,118100.0
2010-07-26 14:20:00,12.55,12.55,12.51,12.51,316500.0,9.8309,9.8309,9.7996,9.7996,316500.0
2010-07-26 14:30:00,12.51,12.53,12.51,12.51,166500.0,9.7996,9.8152,9.7996,9.7996,166500.0
2010-07-26 14:40:00,12.51,12.54,12.51,12.52,204400.0,9.7996,9.8231,9.7996,9.8074,204400.0
2010-07-26 14:50:00,12.52,12.54,12.5,12.53,183100.0,9.8074,9.8231,9.7917,9.8152,183100.0
2010-07-26 15:00:00,12.54,12.54,12.52,12.53,500100.0,9.8231,9.8231,9.8074,9.8152,500100.0
2010-07-26 15:10:00,12.53,12.54,12.51,12.51,391800.0,9.8152,9.8231,9.7996,9.7996,391800.0
2010-07-26 15:20:00,12.52,12.54,12.51,12.52,447600.0,9.8074,9.8231,9.7996,9.8074,447600.0
2010-07-26 15:30:00,12.53,12.54,12.52,12.52,537100.0,9.8152,9.8231,9.8074,9.8074,537100.0
2010-07-26 15:40:00,12.53,12.53,12.51,12.51,828000.0,9.8152,9.8152,9.7996,9.7996,828000.0
2010-07-26 15:50:00,12.51,12.57,12.51,12.57,1692400.0,9.7996,9.8466,9.7996,9.8466,1692400.0
2010-07-27 09:30:00,12.58,12.67,12.52,12.53,541100.0,9.8544,9.9249,9.8074,9.8152,541100.0
2010-07-27 09:40:00,12.54,12.54,12.43,12.43,985400.0,9.8231,9.8231,9.7369,9.7369,985400.0
2010-07-27 09:50:00,12.42,12.44,12.31,12.31,1422300.0,9.7291,9.7447,9.6429,9.6429,1422300.0
2010-07-27 10:00:00,12.31,12.41,12.3,12.36,1069700.0,9.6429,9.7212,9.6351,9.6821,1069700.0
2010-07-27 10:10:00,12.36,12.42,12.35,12.41,955300.0,9.6821,9.7291,9.6742,9.7212,955300.0
2010-07-27 10:20:00,12.42,12.49,12.41,12.46,939200.0,9.7291,9.7839,9.7212,9.7604,939200.0
2010-07-27 10:30:00,12.46,12.47,12.43,12.44,433600.0,9.7604,9.7682,9.7369,9.7447,433600.0
2010-07-27 10:40:00,12.44,12.48,12.43,12.47,397100.0,9.7447,9.7761,9.7369,9.7682,397100.0
2010-07-27 10:50:00,12.47,12.47,12.42,12.45,503900.0,9.7682,9.7682,9.7291,9.7526,503900.0
2010-07-27 11:00:00,12.44,12.46,12.42,12.45,190100.0,9.7447,9.7604,9.7291,9.7526,190100.0
2010-07-27 11:10:00,12.45,12.45,12.42,12.42,190800.0,9.7526,9.7526,9.7291,9.7291,190800.0
2010-07-27 11:20:00,12.42,12.45,12.4,12.44,285500.0,9.7291,9.7526,9.7134,9.7447,285500.0
2010-07-27 11:30:00,12.43,12.49,12.43,12.49,276200.0,9.7369,9.7839,9.7369,9.7839,276200.0
2010-07-27 11:40:00,12.49,12.5,12.48,12.49,149900.0,9.7839,9.7917,9.7761,9.7839,149900.0
2010-07-27 11:50:00,12.48,12.5,12.47,12.49,180400.0,9.7761,9.7917,9.7682,9.7839,180400.0
2010-07-27 12:00:00,12.5,12.52,12.49,12.51,212400.0,9.7917,9.8074,9.7839,9.7996,212400.0
2010-07-27 12:10:00,12.51,12.55,12.5,12.53,254800.0,9.7996,9.8309,9.7917,9.8152,254800.0
2010-07-27 12:20:00,12.54,12.58,12.53,12.56,682600.0,9.8231,9.8544,9.8152,9.8387,682600.0
2010-07-27 12:30:00,12.56,12.57,12.55,12.56,316000.0,9.8387,9.8466,9.8309,9.8387,316000.0
2010-07-27 12:40:00,12.56,12.61,12.56,12.56,758200.0,9.8387,9.8779,9.8387,9.8387,758200.0
2010-07-27 12:50:00,12.56,12.58,12.55,12.58,1137100.0,9.8387,9.8544,9.8309,9.8544,1137100.0
2010-07-27 13:00:00,12.58,12.61,12.56,12.6,310800.0,9.8544,9.8779,9.8387,9.8701,310800.0
2010-07-27 13:10:00,12.6,12.62,12.58,12.59,244900.0,9.8701,9.8857,9.8544,9.8622,244900.0
2010-07-27 13:20:00,12.59,12.6,12.55,12.56,328600.0,9.8622,9.8701,9.8309,9.8387,328600.0
2010-07-27 13:30:00,12.56,12.56,12.55,12.55,315900.0,9.8387,9.8387,9.8309,9.8309,315900.0
2010-07-27 13:40:00,12.55,12.61,12.54,12.6,501600.0,9.8309,9.8779,9.8231,9.8701,501600.0
2010-07-27 13:50:00,12.6,12.65,12.6,12.64,484700.0,9.8701,9.9092,9.8701,9.9014,484700.0
2010-07-27 14:00:00,12.63,12.65,12.61,12.65,289100.0,9.8936,9.9092,9.8779,9.9092,289100.0
2010-07-27 14:10:00,12.65,12.67,12.61,12.67,567500.0,9.9092,9.9249,9.8779,9.9249,567500.0
2010-07-27 14:20:00,12.67,12.67,12.63,12.65,169900.0,9.9249,9.9249,9.8936,9.9092,169900.0
2010-07-27 14:30:00,12.66,12.66,12.64,12.65,211100.0,9.9171,9.9171,9.9014,9.9092,211100.0
2010-07-27 14:40:00,12.65,12.65,12.61,12.63,239400.0,9.9092,9.9092,9.8779,9.8936,239400.0
2010-07-27 14:50:00,12.63,12.63,12.58,12.61,217900.0,9.8936,9.8936,9.8544,9.8779,217900.0
2010-07-27 15:00:00,12.61,12.64,12.6,12.64,282300.0,9.8779,9.9014,9.8701,9.9014,282300.0
2010-07-27 15:10:00,12.64,12.64,12.6,12.63,354200.0,9.9014,9.9014,9.8701,9.8936,354200.0
2010-07-27 15:20:00,12.63,12.66,12.62,12.64,250100.0,9.8936,9.9171,9.8857,9.9014,250100.0
2010-07-27 15:30:00,12.64,12.64,12.6,12.6,220800.0,9.9014,9.9014,9.8701,9.8701,220800.0
2010-07-27 15:40:00,12.6,12.61,12.58,12.59,392300.0,9.8701,9.8779,9.8544,9.8622,392300.0
2010-07-27 15:50:00,12.59,12.61,12.56,12.6,1099700.0,9.8622,9.8779,9.8387,9.8701,1099700.0
2010-07-28 09:30:00,12.63,12.65,12.47,12.53,440000.0,9.8936,9.9092,9.7682,9.8152,440000.0
2010-07-28 09:40:00,12.53,12.57,12.51,12.52,277400.0,9.8152,9.8466,9.7996,9.8074,277400.0
2010-07-28 09:50:00,12.52,12.58,12.51,12.56,265800.0,9.8074,9.8544,9.7996,9.8387,265800.0
2010-07-28 10:00:00,12.56,12.64,12.53,12.53,699500.0,9.8387,9.9014,9.8152,9.8152,699500.0
2010-07-28 10:10:00,12.53,12.55,12.51,12.52,620500.0,9.8152,9.8309,9.7996,9.8074,620500.0
2010-07-28 10:20:00,12.51,12.51,12.46,12.48,485600.0,9.7996,9.7996,9.7604,9.7761,485600.0
2010-07-28 10:30:00,12.48,12.48,12.44,12.45,767300.0,9.7761,9.7761,9.7447,9.7526,767300.0
2010-07-28 10:40:00,12.45,12.49,12.44,12.47,836600.0,9.7526,9.7839,9.7447,9.7682,836600.0
2010-07-28 10:50:00,12.46,12.47,12.43,12.44,226100.0,9.7604,9.7682,9.7369,9.7447,226100.0
2010-07-28 11:00:00,12.44,12.45,12.4,12.4,290500.0,9.7447,9.7526,9.7134,9.7134,290500.0
2010-07-28 11:10:00,12.4,12.4,12.36,12.37,350300.0,9.7134,9.7134,9.6821,9.6899,350300.0
2010-07-28 11:20:00,12.36,12.4,12.36,12.37,617200.0,9.6821,9.7134,9.6821,9.6899,617200.0
2010-07-28 11:30:00,12.37,12.38,12.36,12.37,144800.0,9.6899,9.6977,9.6821,9.6899,144800.0
2010-07-28 11:40:00,12.38,12.38,12.34,12.34,525900.0,9.6977,9.6977,9.6664,9.6664,525900.0
2010-07-28 11:50:00,12.34,12.36,12.33,12.35,187200.0,9.6664,9.6821,9.6586,9.6742,187200.0
2010-07-28 12:00:00,12.36,12.38,12.35,12.37,482200.0,9.6821,9.6977,9.6742,9.6899,482200.0
2010-07-28 12:10:00,12.38,12.4,12.37,12.39,485000.0,9.6977,9.7134,9.6899,9.7056,485000.0
2010-07-28 12:20:00,12.39,12.41,12.38,12.41,935700.0,9.7056,9.7212,9.6977,9.7212,935700.0
2010-07-28 12:30:00,12.4,12.42,12.39,12.4,248100.0,9.7134,9.7291,9.7056,9.7134,248100.0
2010-07-28 12:40:00,12.39,12.42,12.39,12.39,265700.0,9.7056,9.7291,9.7056,9.7056,265700.0
2010-07-28 12:50:00,12.39,12.43,12.38,12.43,366200.0,9.7056,9.7369,9.6977,9.7369,366200.0
2010-07-28 13:00:00,12.43,12.43,12.38,12.41,251100.0,9.7369,9.7369,9.6977,9.7212,251100.0
2010-07-28 13:10:00,12.41,12.41,12.38,12.39,120300.0,9.7212,9.7212,9.6977,9.7056,120300.0
2010-07-28 13:20:00,12.38,12.39,12.35,12.35,280300.0,9.6977,9.7056,9.6742,9.6742,280300.0
2010-07-28 13:30:00,12.35,12.39,12.34,12.36,582200.0,9.6742,9.7056,9.6664,9.6821,582200.0
2010-07-28 13:40:00,12.36,12.37,12.33,12.34,464300.0,9.6821,9.6899,9.6586,9.6664,464300.0
2010-07-28 13:50:00,12.35,12.36,12.33,12.34,172500.0,9.6742,9.6821,9.6586,9.6664,172500.0
2010-07-28 14:00:00,12.34,12.37,12.33,12.36,455900.0,9.6664,9.6899,9.6586,9.6821,455900.0
2010-07-28 14:10:00,12.36,12.38,12.32,12.32,475600.0,9.6821,9.6977,9.6507,9.6507,475600.0
2010-07-28 14:20:00,12.32,12.33,12.28,12.31,817000.0,9.6507,9.6586,9.6194,9.6429,817000.0
2010-07-28 14:30:00,12.32,12.35,12.31,12.33,306800.0,9.6507,9.6742,9.6429,9.6586,306800.0
2010-07-28 14:40:00,12.34,12.35,12.3,12.3,313600.0,9.6664,9.6742,9.6351,9.6351,313600.0
2010-07-28 14:50:00,12.31,12.35,12.3,12.32,208300.0,9.6429,9.6742,9.6351,9.6507,208300.0
2010-07-28 15:00:00,12.32,12.33,12.27,12.27,493600.0,9.6507,9.6586,9.6116,9.6116,493600.0
2010-07-28 15:10:00,12.28,12.28,12.26,12.27,182400.0,9.6194,9.6194,9.6037,9.6116,182400.0
2010-07-28 15:20:00,12.28,12.32,12.27,12.31,349400.0,9.6194,9.6507,9.6116,9.6429,349400.0
2010-07-28 15:30:00,12.32,12.34,12.31,12.32,386500.0,9.6507,9.6664,9.6429,9.6507,386500.0
2010-07-28 15:40:00,12.31,12.36,12.31,12.35,743400.0,9.6429,9.6821,9.6429,9.6742,743400.0
2010-07-28 15:50:00,12.35,12.36,12.33,12.34,891900.0,9.6742,9.6821,9.6586,9.6664,891900.0
2010-07-29 09:30:00,12.35,12.39,12.15,12.18,2790300.0,9.6742,9.7056,9.5176,9.5411,2790300.0
2010-07-29 09:40:00,12.18,12.2,12.14,12.14,781800.0,9.5411,9.5567,9.5097,9.5097,781800.0
2010-07-29 09:50:00,12.14,12.17,12.12,12.15,868100.0,9.5097,9.5332,9.4941,9.5176,868100.0
2010-07-29 10:00:00,12.15,12.16,12.05,12.05,1316500.0,9.5176,9.5254,9.4392,9.4392,1316500.0
2010-07-29 10:10:00,12.06,12.06,11.97,12.03,2325400.0,9.4471,9.4471,9.3766,9.4236,2325400.0
2010-07-29 10:20:00,12.03,12.04,11.99,12.02,829000.0,9.4236,9.4314,9.3922,9.4157,829000.0
2010-07-29 10:30:00,12.02,12.02,11.96,11.96,1458500.0,9.4157,9.4157,9.3687,9.3687,1458500.0
2010-07-29 10:40:00,11.96,11.97,11.93,11.95,698500.0,9.3687,9.3766,9.3452,9.3609,698500.0
2010-07-29 10:50:00,11.95,12.04,11.94,12.02,865900.0,9.3609,9.4314,9.3531,9.4157,865900.0
2010-07-29 11:00:00,12.02,12.02,11.96,11.98,454100.0,9.4157,9.4157,9.3687,9.3844,454100.0
2010-07-29 11:10:00,11.98,12.0,11.92,11.92,526300.0,9.3844,9.4001,9.3374,9.3374,526300.0
2010-07-29 11:20:00,11.93,11.93,11.87,11.87,712500.0,9.3452,9.3452,9.2982,9.2982,712500.0
2010-07-29 11:30:00,11.87,11.89,11.8,11.88,1387800.0,9.2982,9.3139,9.2434,9.3061,1387800.0
2010-07-29 11:40:00,11.88,11.91,11.86,11.86,601600.0,9.3061,9.3296,9.2904,9.2904,601600.0
2010-07-29 11:50:00,11.86,11.87,11.82,11.85,604200.0,9.2904,9.2982,9.2591,9.2826,604200.0
2010-07-29 12:00:00,11.84,11.84,11.78,11.82,918100.0,9.2747,9.2747,9.2277,9.2591,918100.0
2010-07-29 12:10:00,11.82,11.88,11.82,11.86,569900.0,9.2591,9.3061,9.2591,9.2904,569900.0
2010-07-29 12:20:00,11.86,11.88,11.86,11.88,246200.0,9.2904,9.3061,9.2904,9.3061,246200.0
2010-07-29 12:30:00,11.88,11.91,11.84,11.85,790100.0,9.3061,9.3296,9.2747,9.2826,790100.0
2010-07-29 12:40:00,11.85,11.86,11.81,11.81,366300.0,9.2826,9.2904,9.2512,9.2512,366300.0
2010-07-29 12:50:00,11.81,11.89,11.81,11.89,566700.0,9.2512,9.3139,9.2512,9.3139,566700.0
2010-07-29 13:00:00,11.89,11.92,11.87,11.92,387100.0,9.3139,9.3374,9.2982,9.3374,387100.0
2010-07-29 13:10:00,11.92,11.95,11.9,11.93,327000.0,9.3374,9.3609,9.3217,9.3452,327000.0
2010-07-29 13:20:00,11.93,11.96,11.92,11.96,203800.0,9.3452,9.3687,9.3374,9.3687,203800.0
2010-07-29 13:30:00,11.95,11.99,11.94,11.96,376900.0,9.3609,9.3922,9.3531,9.3687,376900.0
2010-07-29 13:40:00,11.97,11.99,11.96,11.98,295400.0,9.3766,9.3922,9.3687,9.3844,295400.0
2010-07-29 13:50:00,11.98,11.99,11.95,11.95,305100.0,9.3844,9.3922,9.3609,9.3609,305100.0
2010-07-29 14:00:00,11.95,11.97,11.92,11.94,329500.0,9.3609,9.3766,9.3374,9.3531,329500.0
2010-07-29 14:10:00,11.93,11.97,11.92,11.95,473800.0,9.3452,9.3766,9.3374,9.3609,473800.0
2010-07-29 14:20:00,11.95,11.99,11.95,11.98,503900.0,9.3609,9.3922,9.3609,9.3844,503900.0
2010-07-29 14:30:00,11.99,12.0,11.94,11.96,1102800.0,9.3922,9.4001,9.3531,9.3687,1102800.0
2010-07-29 14:40:00,11.96,12.01,11.95,11.99,542200.0,9.3687,9.4079,9.3609,9.3922,542200.0
2010-07-29 14:50:00,12.0,12.02,11.97,12.0,885800.0,9.4001,9.4157,9.3766,9.4001,885800.0
2010-07-29 15:00:00,12.0,12.01,11.98,11.99,1723900.0,9.4001,9.4079,9.3844,9.3922,1723900.0
2010-07-29 15:10:00,11.99,12.04,11.99,12.04,1044400.0,9.3922,9.4314,9.3922,9.4314,1044400.0
2010-07-29 15:20:00,12.04,12.04,12.01,12.01,558300.0,9.4314,9.4314,9.4079,9.4079,558300.0
2010-07-29 15:30:00,12.01,12.01,11.96,11.96,1544900.0,9.4079,9.4079,9.3687,9.3687,1544900.0
2010-07-29 15:40:00,11.96,11.98,11.88,11.9,1567600.0,9.3687,9.3844,9.3061,9.3217,1567600.0
2010-07-29 15:50:00,11.9,11.96,11.89,11.93,2136600.0,9.3217,9.3687,9.3139,9.3452,2136600.0
2010-07-30 09:30:00,11.87,11.89,11.67,11.69,1137700.0,9.2982,9.3139,9.1416,9.1572,1137700.0
2010-07-30 09:40:00,11.69,11.77,11.68,11.7,868800.0,9.1572,9.2199,9.1494,9.1651,868800.0
2010-07-30 09:50:00,11.7,11.79,11.66,11.72,994300.0,9.1651,9.2356,9.1337,9.1807,994300.0
2010-07-30 10:00:00,11.73,11.86,11.73,11.79,838000.0,9.1886,9.2904,9.1886,9.2356,838000.0
2010-07-30 10:10:00,11.79,11.8,11.71,11.73,1114300.0,9.2356,9.2434,9.1729,9.1886,1114300.0
2010-07-30 10:20:00,11.72,11.79,11.71,11.79,554300.0,9.1807,9.2356,9.1729,9.2356,554300.0
2010-07-30 10:30:00,11.79,11.84,11.79,11.82,461200.0,9.2356,9.2747,9.2356,9.2591,461200.0
2010-07-30 10:40:00,11.82,11.92,11.81,11.89,828100.0,9.2591,9.3374,9.2512,9.3139,828100.0
2010-07-30 10:50:00,11.88,11.89,11.79,11.8,593100.0,9.3061,9.3139,9.2356,9.2434,593100.0
2010-07-30 11:00:00,11.8,11.83,11.78,11.83,257600.0,9.2434,9.2669,9.2277,9.2669,257600.0
2010-07-30 11:10:00,11.82,11.83,11.78,11.79,220700.0,9.2591,9.2669,9.2277,9.2356,220700.0
2010-07-30 11:20:00,11.78,11.8,11.77,11.79,293400.0,9.2277,9.2434,9.2199,9.2356,293400.0
2010-07-30 11:30:00,11.79,11.82,11.78,11.8,329900.0,9.2356,9.2591,9.2277,9.2434,329900.0
2010-07-30 11:40:00,11.8,11.8,11.77,11.78,221500.0,9.2434,9.2434,9.2199,9.2277,221500.0
2010-07-30 11:50:00,11.78,11.82,11.77,11.82,626900.0,9.2277,9.2591,9.2199,9.2591,626900.0
2010-07-30 12:00:00,11.82,11.84,11.79,11.8,577500.0,9.2591,9.2747,9.2356,9.2434,577500.0
2010-07-30 12:10:00,11.8,11.81,11.77,11.81,232400.0,9.2434,9.2512,9.2199,9.2512,232400.0
2010-07-30 12:20:00,11.8,11.81,11.78,11.8,171800.0,9.2434,9.2512,9.2277,9.2434,171800.0
2010-07-30 12:30:00,11.8,11.8,11.77,11.8,269800.0,9.2434,9.2434,9.2199,9.2434,269800.0
2010-07-30 12:40:00,11.8,11.84,11.79,11.84,281600.0,9.2434,9.2747,9.2356,9.2747,281600.0
2010-07-30 12:50:00,11.83,11.84,11.82,11.84,291500.0,9.2669,9.2747,9.2591,9.2747,291500.0
2010-07-30 13:00:00,11.83,11.85,11.83,11.85,128300.0,9.2669,9.2826,9.2669,9.2826,128300.0
2010-07-30 13:10:00,11.84,11.85,11.75,11.77,512500.0,9.2747,9.2826,9.2042,9.2199,512500.0
2010-07-30 13:20:00,11.77,11.78,11.76,11.77,162300.0,9.2199,9.2277,9.2121,9.2199,162300.0
2010-07-30 13:30:00,11.77,11.78,11.75,11.76,200700.0,9.2199,9.2277,9.2042,9.2121,200700.0
2010-07-30 13:40:00,11.75,11.77,11.74,11.77,215100.0,9.2042,9.2199,9.1964,9.2199,215100.0
2010-07-30 13:50:00,11.77,11.78,11.72,11.74,369200.0,9.2199,9.2277,9.1807,9.1964,369200.0
2010-07-30 14:00:00,11.75,11.78,11.74,11.78,321900.0,9.2042,9.2277,9.1964,9.2277,321900.0
2010-07-30 14:10:00,11.78,11.81,11.78,11.8,470200.0,9.2277,9.2512,9.2277,9.2434,470200.0
2010-07-30 14:20:00,11.8,11.82,11.78,11.82,314600.0,9.2434,9.2591,9.2277,9.2591,314600.0
2010-07-30 14:30:00,11.81,11.82,11.78,11.8,204200.0,9.2512,9.2591,9.2277,9.2434,204200.0
2010-07-30 14:40:00,11.8,11.82,11.79,11.82,311300.0,9.2434,9.2591,9.2356,9.2591,311300.0
2010-07-30 14:50:00,11.81,11.83,11.78,11.78,380400.0,9.2512,9.2669,9.2277,9.2277,380400.0
2010-07-30 15:00:00,11.79,11.8,11.76,11.8,480000.0,9.2356,9.2434,9.2121,9.2434,480000.0
2010-07-30 15:10:00,11.8,11.86,11.79,11.84,773500.0,9.2434,9.2904,9.2356,9.2747,773500.0
2010-07-30 15:20:00,11.84,11.86,11.82,11.82,1243300.0,9.2747,9.2904,9.2591,9.2591,1243300.0
2010-07-30 15:30:00,11.83,11.85,11.8,11.8,777800.0,9.2669,9.2826,9.2434,9.2434,777800.0
2010-07-30 15:40:00,11.8,11.82,11.77,11.78,1156900.0,9.2434,9.2591,9.2199,9.2277,1156900.0
2010-07-30 15:50:00,11.78,11.82,11.77,11.82,2943700.0,9.2277,9.2591,9.2199,9.2591,2943700.0
2010-08-02 09:30:00,12.0,12.0,11.94,11.97,1302000.0,9.4001,9.4001,9.3531,9.3766,1302000.0
2010-08-02 09:40:00,11.96,12.05,11.96,12.04,738200.0,9.3687,9.4392,9.3687,9.4314,738200.0
2010-08-02 09:50:00,12.05,12.09,12.04,12.09,521700.0,9.4392,9.4706,9.4314,9.4706,521700.0
2010-08-02 10:00:00,12.08,12.15,12.04,12.05,1156000.0,9.4627,9.5176,9.4314,9.4392,1156000.0
2010-08-02 10:10:00,12.04,12.1,12.04,12.09,816200.0,9.4314,9.4784,9.4314,9.4706,816200.0
2010-08-02 10:20:00,12.09,12.09,12.07,12.08,374800.0,9.4706,9.4706,9.4549,9.4627,374800.0
2010-08-02 10:30:00,12.08,12.11,12.06,12.07,501900.0,9.4627,9.4862,9.4471,9.4549,501900.0
2010-08-02 10:40:00,12.06,12.1,12.06,12.09,344500.0,9.4471,9.4784,9.4471,9.4706,344500.0
2010-08-02 10:50:00,12.09,12.11,12.08,12.11,352200.0,9.4706,9.4862,9.4627,9.4862,352200.0
2010-08-02 11:00:00,12.1,12.12,12.1,12.11,177800.0,9.4784,9.4941,9.4784,9.4862,177800.0
2010-08-02 11:10:00,12.11,12.12,12.09,12.12,427200.0,9.4862,9.4941,9.4706,9.4941,427200.0
2010-08-02 11:20:00,12.12,12.13,12.1,12.12,347700.0,9.4941,9.5019,9.4784,9.4941,347700.0
2010-08-02 11:30:00,12.12,12.15,12.1,12.1,384000.0,9.4941,9.5176,9.4784,9.4784,384000.0
2010-08-02 11:40:00,12.1,12.12,12.1,12.11,229700.0,9.4784,9.4941,9.4784,9.4862,229700.0
2010-08-02 11:50:00,12.12,12.12,12.08,12.08,183800.0,9.4941,9.4941,9.4627,9.4627,183800.0
2010-08-02 12:00:00,12.09,12.09,12.08,12.08,125100.0,9.4706,9.4706,9.4627,9.4627,125100.0
2010-08-02 12:10:00,12.09,12.1,12.08,12.1,218900.0,9.4706,9.4784,9.4627,9.4784,218900.0
2010-08-02 12:20:00,12.09,12.1,12.04,12.05,262500.0,9.4706,9.4784,9.4314,9.4392,262500.0
2010-08-02 12:30:00,12.04,12.06,12.04,12.06,202100.0,9.4314,9.4471,9.4314,9.4471,202100.0
2010-08-02 12:40:00,12.06,12.06,12.03,12.03,285600.0,9.4471,9.4471,9.4236,9.4236,285600.0
2010-08-02 12:50:00,12.03,12.09,12.03,12.06,315500.0,9.4236,9.4706,9.4236,9.4471,315500.0
2010-08-02 13:00:00,12.06,12.09,12.06,12.09,197500.0,9.4471,9.4706,9.4471,9.4706,197500.0
2010-08-02 13:10:00,12.09,12.12,12.08,12.1,290400.0,9.4706,9.4941,9.4627,9.4784,290400.0
2010-08-02 13:20:00,12.1,12.1,12.08,12.08,135700.0,9.4784,9.4784,9.4627,9.4627,135700.0
2010-08-02 13:30:00,12.09,12.1,12.07,12.1,321800.0,9.4706,9.4784,9.4549,9.4784,321800.0
2010-08-02 13:40:00,12.1,12.11,12.09,12.1,324300.0,9.4784,9.4862,9.4706,9.4784,324300.0
2010-08-02 13:50:00,12.09,12.11,12.09,12.11,293400.0,9.4706,9.4862,9.4706,9.4862,293400.0
2010-08-02 14:00:00,12.1,12.11,12.09,12.09,313300.0,9.4784,9.4862,9.4706,9.4706,313300.0
2010-08-02 14:10:00,12.09,12.12,12.09,12.12,473900.0,9.4706,9.4941,9.4706,9.4941,473900.0
2010-08-02 14:20:00,12.11,12.12,12.1,12.11,115600.0,9.4862,9.4941,9.4784,9.4862,115600.0
2010-08-02 14:30:00,12.1,12.15,12.1,12.14,325900.0,9.4784,9.5176,9.4784,9.5097,325900.0
2010-08-02 14:40:00,12.14,12.14,12.08,12.09,541800.0,9.5097,9.5097,9.4627,9.4706,541800.0
2010-08-02 14:50:00,12.08,12.09,12.08,12.09,321000.0,9.4627,9.4706,9.4627,9.4706,321000.0
2010-08-02 15:00:00,12.09,12.1,12.08,12.08,423800.0,9.4706,9.4784,9.4627,9.4627,423800.0
2010-08-02 15:10:00,12.08,12.09,12.07,12.09,427200.0,9.4627,9.4706,9.4549,9.4706,427200.0
2010-08-02 15:20:00,12.09,12.09,12.08,12.08,177500.0,9.4706,9.4706,9.4627,9.4627,177500.0
2010-08-02 15:30:00,12.09,12.09,12.06,12.06,1676400.0,9.4706,9.4706,9.4471,9.4471,1676400.0
2010-08-02 15:40:00,12.07,12.07,12.04,12.06,1004600.0,9.4549,9.4549,9.4314,9.4471,1004600.0
2010-08-02 15:50:00,12.05,12.06,12.0,12.01,2379900.0,9.4392,9.4471,9.4001,9.4079,2379900.0
2010-08-03 09:30:00,11.85,11.91,11.75,11.77,2022300.0,9.2826,9.3296,9.2042,9.2199,2022300.0
2010-08-03 09:40:00,11.77,11.78,11.65,11.73,1683000.0,9.2199,9.2277,9.1259,9.1886,1683000.0
2010-08-03 09:50:00,11.73,11.74,11.7,11.73,840900.0,9.1886,9.1964,9.1651,9.1886,840900.0
2010-08-03 10:00:00,11.72,11.79,11.66,11.76,1455000.0,9.1807,9.2356,9.1337,9.2121,1455000.0
2010-08-03 10:10:00,11.76,11.81,11.76,11.8,1266000.0,9.2121,9.2512,9.2121,9.2434,1266000.0
2010-08-03 10:20:00,11.8,11.81,11.75,11.76,1225600.0,9.2434,9.2512,9.2042,9.2121,1225600.0
2010-08-03 10:30:00,11.76,11.8,11.76,11.78,425800.0,9.2121,9.2434,9.2121,9.2277,425800.0
2010-08-03 10:40:00,11.78,11.8,11.76,11.77,975100.0,9.2277,9.2434,9.2121,9.2199,975100.0
2010-08-03 10:50:00,11.78,11.82,11.77,11.81,1222900.0,9.2277,9.2591,9.2199,9.2512,1222900.0
2010-08-03 11:00:00,11.81,11.81,11.79,11.81,239100.0,9.2512,9.2512,9.2356,9.2512,239100.0
2010-08-03 11:10:00,11.8,11.82,11.8,11.82,406500.0,9.2434,9.2591,9.2434,9.2591,406500.0
2010-08-03 11:20:00,11.82,11.83,11.79,11.8,577700.0,9.2591,9.2669,9.2356,9.2434,577700.0
2010-08-03 11:30:00,11.8,11.81,11.79,11.81,361000.0,9.2434,9.2512,9.2356,9.2512,361000.0
2010-08-03 11:40:00,11.81,11.82,11.8,11.81,452900.0,9.2512,9.2591,9.2434,9.2512,452900.0
2010-08-03 11:50:00,11.82,11.84,11.81,11.82,592800.0,9.2591,9.2747,9.2512,9.2591,592800.0
2010-08-03 12:00:00,11.82,11.82,11.8,11.82,207300.0,9.2591,9.2591,9.2434,9.2591,207300.0
2010-08-03 12:10:00,11.81,11.82,11.77,11.78,237400.0,9.2512,9.2591,9.2199,9.2277,237400.0
2010-08-03 12:20:00,11.77,11.79,11.74,11.75,294300.0,9.2199,9.2356,9.1964,9.2042,294300.0
2010-08-03 12:30:00,11.76,11.78,11.75,11.77,212100.0,9.2121,9.2277,9.2042,9.2199,212100.0
2010-08-03 12:40:00,11.77,11.78,11.75,11.75,134800.0,9.2199,9.2277,9.2042,9.2042,134800.0
2010-08-03 12:50:00,11.76,11.78,11.75,11.77,198400.0,9.2121,9.2277,9.2042,9.2199,198400.0
2010-08-03 13:00:00,11.77,11.77,11.74,11.75,203600.0,9.2199,9.2199,9.1964,9.2042,203600.0
2010-08-03 13:10:00,11.76,11.77,11.74,11.77,255600.0,9.2121,9.2199,9.1964,9.2199,255600.0
2010-08-03 13:20:00,11.77,11.8,11.77,11.78,298000.0,9.2199,9.2434,9.2199,9.2277,298000.0
2010-08-03 13:30:00,11.78,11.8,11.78,11.79,308900.0,9.2277,9.2434,9.2277,9.2356,308900.0
2010-08-03 13:40:00,11.8,11.8,11.78,11.78,329100.0,9.2434,9.2434,9.2277,9.2277,329100.0
2010-08-03 13:50:00,11.78,11.79,11.76,11.77,201100.0,9.2277,9.2356,9.2121,9.2199,201100.0
2010-08-03 14:00:00,11.77,11.78,11.76,11.78,148800.0,9.2199,9.2277,9.2121,9.2277,148800.0
2010-08-03 14:10:00,11.78,11.8,11.77,11.8,483100.0,9.2277,9.2434,9.2199,9.2434,483100.0
2010-08-03 14:20:00,11.79,11.8,11.79,11.79,154300.0,9.2356,9.2434,9.2356,9.2356,154300.0
2010-08-03 14:30:00,11.8,11.81,11.79,11.8,439600.0,9.2434,9.2512,9.2356,9.2434,439600.0
2010-08-03 14:40:00,11.8,11.81,11.79,11.81,103500.0,9.2434,9.2512,9.2356,9.2512,103500.0
2010-08-03 14:50:00,11.8,11.81,11.8,11.81,159600.0,9.2434,9.2512,9.2434,9.2512,159600.0
2010-08-03 15:00:00,11.8,11.82,11.8,11.81,470500.0,9.2434,9.2591,9.2434,9.2512,470500.0
2010-08-03 15:10:00,11.81,11.81,11.8,11.81,142900.0,9.2512,9.2512,9.2434,9.2512,142900.0
2010-08-03 15:20:00,11.81,11.81,11.79,11.8,271800.0,9.2512,9.2512,9.2356,9.2434,271800.0
2010-08-03 15:30:00,11.8,11.82,11.79,11.81,425000.0,9.2434,9.2591,9.2356,9.2512,425000.0
2010-08-03 15:40:00,11.81,11.83,11.78,11.81,1352100.0,9.2512,9.2669,9.2277,9.2512,1352100.0
2010-08-03 15:50:00,11.81,11.82,11.79,11.82,1395600.0,9.2512,9.2591,9.2356,9.2591,1395600.0
2010-08-04 09:30:00,11.88,12.04,11.85,11.92,846000.0,9.3061,9.4314,9.2826,9.3374,846000.0
2010-08-04 09:40:00,11.92,11.92,11.84,11.87,713200.0,9.3374,9.3374,9.2747,9.2982,713200.0
2010-08-04 09:50:00,11.87,11.87,11.82,11.83,467900.0,9.2982,9.2982,9.2591,9.2669,467900.0
2010-08-04 10:00:00,11.83,11.89,11.81,11.82,815200.0,9.2669,9.3139,9.2512,9.2591,815200.0
2010-08-04 10:10:00,11.82,11.82,11.75,11.76,535500.0,9.2591,9.2591,9.2042,9.2121,535500.0
2010-08-04 10:20:00,11.75,11.79,11.74,11.75,511300.0,9.2042,9.2356,9.1964,9.2042,511300.0
2010-08-04 10:30:00,11.75,11.77,11.65,11.67,2139300.0,9.2042,9.2199,9.1259,9.1416,2139300.0
2010-08-04 10:40:00,11.67,11.74,11.66,11.73,614200.0,9.1416,9.1964,9.1337,9.1886,614200.0
2010-08-04 10:50:00,11.72,11.73,11.69,11.72,652400.0,9.1807,9.1886,9.1572,9.1807,652400.0
2010-08-04 11:00:00,11.73,11.75,11.7,11.75,417600.0,9.1886,9.2042,9.1651,9.2042,417600.0
2010-08-04 11:10:00,11.75,11.76,11.74,11.75,346000.0,9.2042,9.2121,9.1964,9.2042,346000.0
2010-08-04 11:20:00,11.75,11.78,11.74,11.78,355000.0,9.2042,9.2277,9.1964,9.2277,355000.0
2010-08-04 11:30:00,11.78,11.8,11.77,11.79,222000.0,9.2277,9.2434,9.2199,9.2356,222000.0
2010-08-04 11:40:00,11.8,11.81,11.79,11.8,487500.0,9.2434,9.2512,9.2356,9.2434,487500.0
2010-08-04 11:50:00,11.8,11.8,11.77,11.78,192800.0,9.2434,9.2434,9.2199,9.2277,192800.0
2010-08-04 12:00:00,11.77,11.81,11.77,11.8,304000.0,9.2199,9.2512,9.2199,9.2434,304000.0
2010-08-04 12:10:00,11.79,11.8,11.79,11.8,37300.0,9.2356,9.2434,9.2356,9.2434,37300.0
2010-08-04 12:20:00,11.8,11.81,11.79,11.81,370100.0,9.2434,9.2512,9.2356,9.2512,370100.0
2010-08-04 12:30:00,11.8,11.85,11.8,11.82,449200.0,9.2434,9.2826,9.2434,9.2591,449200.0
2010-08-04 12:40:00,11.82,11.83,11.81,11.82,125400.0,9.2591,9.2669,9.2512,9.2591,125400.0
2010-08-04 12:50:00,11.82,11.84,11.81,11.83,290100.0,9.2591,9.2747,9.2512,9.2669,290100.0
2010-08-04 13:00:00,11.83,11.84,11.82,11.82,122100.0,9.2669,9.2747,9.2591,9.2591,122100.0
2010-08-04 13:10:00,11.83,11.83,11.81,11.82,115300.0,9.2669,9.2669,9.2512,9.2591,115300.0
2010-08-04 13:20:00,11.81,11.82,11.8,11.8,157200.0,9.2512,9.2591,9.2434,9.2434,157200.0
2010-08-04 13:30:00,11.8,11.85,11.8,11.84,319700.0,9.2434,9.2826,9.2434,9.2747,319700.0
2010-08-04 13:40:00,11.83,11.84,11.82,11.82,89500.0,9.2669,9.2747,9.2591,9.2591,89500.0
2010-08-04 13:50:00,11.83,11.84,11.82,11.82,112300.0,9.2669,9.2747,9.2591,9.2591,112300.0
2010-08-04 14:00:00,11.83,11.85,11.82,11.85,336700.0,9.2669,9.2826,9.2591,9.2826,336700.0
2010-08-04 14:10:00,11.85,11.85,11.84,11.85,176100.0,9.2826,9.2826,9.2747,9.2826,176100.0
2010-08-04 14:20:00,11.85,11.85,11.83,11.84,98300.0,9.2826,9.2826,9.2669,9.2747,98300.0
2010-08-04 14:30:00,11.84,11.85,11.82,11.82,163000.0,9.2747,9.2826,9.2591,9.2591,163000.0
2010-08-04 14:40:00,11.82,11.86,11.82,11.86,201900.0,9.2591,9.2904,9.2591,9.2904,201900.0
2010-08-04 14:50:00,11.86,11.86,11.84,11.85,169000.0,9.2904,9.2904,9.2747,9.2826,169000.0
2010-08-04 15:00:00,11.85,11.85,11.83,11.83,146700.0,9.2826,9.2826,9.2669,9.2669,146700.0
2010-08-04 15:10:00,11.83,11.87,11.83,11.85,604700.0,9.2669,9.2982,9.2669,9.2826,604700.0
2010-08-04 15:20:00,11.85,11.88,11.85,11.87,304700.0,9.2826,9.3061,9.2826,9.2982,304700.0
2010-08-04 15:30:00,11.87,11.88,11.85,11.87,728300.0,9.2982,9.3061,9.2826,9.2982,728300.0
2010-08-04 15:40:00,11.87,11.87,11.85,11.86,539000.0,9.2982,9.2982,9.2826,9.2904,539000.0
2010-08-04 15:50:00,11.86,11.87,11.85,11.87,788900.0,9.2904,9.2982,9.2826,9.2982,788900.0
2010-08-05 09:30:00,11.82,11.97,11.8,11.89,1208200.0,9.2591,9.3766,9.2434,9.3139,1208200.0
2010-08-05 09:40:00,11.88,11.96,11.88,11.93,919700.0,9.3061,9.3687,9.3061,9.3452,919700.0
2010-08-05 09:50:00,11.93,11.95,11.87,11.87,645900.0,9.3452,9.3609,9.2982,9.2982,645900.0
2010-08-05 10:00:00,11.87,11.89,11.82,11.83,542500.0,9.2982,9.3139,9.2591,9.2669,542500.0
2010-08-05 10:10:00,11.83,11.87,11.83,11.85,349900.0,9.2669,9.2982,9.2669,9.2826,349900.0
2010-08-05 10:20:00,11.85,11.9,11.84,11.9,439000.0,9.2826,9.3217,9.2747,9.3217,439000.0
2010-08-05 10:30:00,11.9,11.9,11.86,11.86,221300.0,9.3217,9.3217,9.2904,9.2904,221300.0
2010-08-05 10:40:00,11.86,11.89,11.83,11.89,403600.0,9.2904,9.3139,9.2669,9.3139,403600.0
2010-08-05 10:50:00,11.89,11.9,11.82,11.84,529700.0,9.3139,9.3217,9.2591,9.2747,529700.0
2010-08-05 11:00:00,11.84,11.84,11.77,11.82,615800.0,9.2747,9.2747,9.2199,9.2591,615800.0
2010-08-05 11:10:00,11.81,11.86,11.81,11.86,224800.0,9.2512,9.2904,9.2512,9.2904,224800.0
2010-08-05 11:20:00,11.86,11.87,11.7,11.84,471700.0,9.2904,9.2982,9.1651,9.2747,471700.0
2010-08-05 11:30:00,11.85,11.86,11.82,11.84,263600.0,9.2826,9.2904,9.2591,9.2747,263600.0
2010-08-05 11:40:00,11.83,11.88,11.83,11.85,357600.0,9.2669,9.3061,9.2669,9.2826,357600.0
2010-08-05 11:50:00,11.84,11.86,11.82,11.82,281800.0,9.2747,9.2904,9.2591,9.2591,281800.0
2010-08-05 12:00:00,11.82,11.84,11.81,11.82,260300.0,9.2591,9.2747,9.2512,9.2591,260300.0
2010-08-05 12:10:00,11.83,11.84,11.82,11.82,197100.0,9.2669,9.2747,9.2591,9.2591,197100.0
2010-08-05 12:20:00,11.82,11.83,11.79,11.79,313600.0,9.2591,9.2669,9.2356,9.2356,313600.0
2010-08-05 12:30:00,11.8,11.81,11.78,11.81,365100.0,9.2434,9.2512,9.2277,9.2512,365100.0
2010-08-05 12:40:00,11.81,11.82,11.79,11.81,208200.0,9.2512,9.2591,9.2356,9.2512,208200.0
2010-08-05 12:50:00,11.82,11.82,11.8,11.8,162700.0,9.2591,9.2591,9.2434,9.2434,162700.0
2010-08-05 13:00:00,11.8,11.81,11.8,11.8,69300.0,9.2434,9.2512,9.2434,9.2434,69300.0
2010-08-05 13:10:00,11.8,11.81,11.79,11.79,124600.0,9.2434,9.2512,9.2356,9.2356,124600.0
2010-08-05 13:20:00,11.79,11.82,11.79,11.81,262400.0,9.2356,9.2591,9.2356,9.2512,262400.0
2010-08-05 13:30:00,11.81,11.85,11.81,11.84,273800.0,9.2512,9.2826,9.2512,9.2747,273800.0
2010-08-05 13:40:00,11.84,11.85,11.83,11.83,240500.0,9.2747,9.2826,9.2669,9.2669,240500.0
2010-08-05 13:50:00,11.83,11.86,11.83,11.85,264900.0,9.2669,9.2904,9.2669,9.2826,264900.0
2010-08-05 14:00:00,11.85,11.86,11.85,11.85,169800.0,9.2826,9.2904,9.2826,9.2826,169800.0
2010-08-05 14:10:00,11.85,11.86,11.83,11.84,166600.0,9.2826,9.2904,9.2669,9.2747,166600.0
2010-08-05 14:20:00,11.83,11.84,11.82,11.82,109700.0,9.2669,9.2747,9.2591,9.2591,109700.0
2010-08-05 14:30:00,11.83,11.83,11.82,11.82,44300.0,9.2669,9.2669,9.2591,9.2591,44300.0
2010-08-05 14:40:00,11.82,11.83,11.82,11.82,35700.0,9.2591,9.2669,9.2591,9.2591,35700.0
2010-08-05 14:50:00,11.82,11.83,11.82,11.82,99900.0,9.2591,9.2669,9.2591,9.2591,99900.0
2010-08-05 15:00:00,11.82,11.83,11.82,11.82,120200.0,9.2591,9.2669,9.2591,9.2591,120200.0
2010-08-05 15:10:00,11.82,11.83,11.82,11.82,272700.0,9.2591,9.2669,9.2591,9.2591,272700.0
2010-08-05 15:20:00,11.83,11.83,11.82,11.82,101400.0,9.2669,9.2669,9.2591,9.2591,101400.0
2010-08-05 15:30:00,11.82,11.83,11.79,11.8,975800.0,9.2591,9.2669,9.2356,9.2434,975800.0
2010-08-05 15:40:00,11.8,11.81,11.8,11.8,381400.0,9.2434,9.2512,9.2434,9.2434,381400.0
2010-08-05 15:50:00,11.8,11.8,11.78,11.8,876800.0,9.2434,9.2434,9.2277,9.2434,876800.0
2010-08-06 09:30:00,11.71,11.81,11.66,11.76,1375100.0,9.1729,9.2512,9.1337,9.2121,1375100.0
2010-08-06 09:40:00,11.77,11.86,11.76,11.84,645000.0,9.2199,9.2904,9.2121,9.2747,645000.0
2010-08-06 09:50:00,11.84,11.87,11.82,11.86,560200.0,9.2747,9.2982,9.2591,9.2904,560200.0
2010-08-06 10:00:00,11.86,11.86,11.76,11.76,617200.0,9.2904,9.2904,9.2121,9.2121,617200.0
2010-08-06 10:10:00,11.76,11.85,11.75,11.85,599200.0,9.2121,9.2826,9.2042,9.2826,599200.0
2010-08-06 10:20:00,11.85,11.85,11.79,11.82,524500.0,9.2826,9.2826,9.2356,9.2591,524500.0
2010-08-06 10:30:00,11.82,11.83,11.79,11.79,320500.0,9.2591,9.2669,9.2356,9.2356,320500.0
2010-08-06 10:40:00,11.79,11.8,11.69,11.71,704400.0,9.2356,9.2434,9.1572,9.1729,704400.0
2010-08-06 10:50:00,11.71,11.75,11.66,11.68,696000.0,9.1729,9.2042,9.1337,9.1494,696000.0
2010-08-06 11:00:00,11.68,11.72,11.66,11.72,515000.0,9.1494,9.1807,9.1337,9.1807,515000.0
2010-08-06 11:10:00,11.72,11.73,11.7,11.73,279800.0,9.1807,9.1886,9.1651,9.1886,279800.0
2010-08-06 11:20:00,11.73,11.75,11.72,11.73,229800.0,9.1886,9.2042,9.1807,9.1886,229800.0
2010-08-06 11:30:00,11.74,11.76,11.72,11.75,370100.0,9.1964,9.2121,9.1807,9.2042,370100.0
2010-08-06 11:40:00,11.74,11.77,11.73,11.75,330300.0,9.1964,9.2199,9.1886,9.2042,330300.0
2010-08-06 11:50:00,11.76,11.79,11.75,11.76,222900.0,9.2121,9.2356,9.2042,9.2121,222900.0
2010-08-06 12:00:00,11.76,11.77,11.74,11.76,224600.0,9.2121,9.2199,9.1964,9.2121,224600.0
2010-08-06 12:10:00,11.75,11.76,11.74,11.76,234800.0,9.2042,9.2121,9.1964,9.2121,234800.0
2010-08-06 12:20:00,11.75,11.78,11.72,11.73,420100.0,9.2042,9.2277,9.1807,9.1886,420100.0
2010-08-06 12:30:00,11.72,11.75,11.72,11.75,117700.0,9.1807,9.2042,9.1807,9.2042,117700.0
2010-08-06 12:40:00,11.75,11.78,11.75,11.78,168400.0,9.2042,9.2277,9.2042,9.2277,168400.0
2010-08-06 12:50:00,11.77,11.78,11.77,11.77,161300.0,9.2199,9.2277,9.2199,9.2199,161300.0
2010-08-06 13:00:00,11.77,11.8,11.76,11.76,301000.0,9.2199,9.2434,9.2121,9.2121,301000.0
2010-08-06 13:10:00,11.77,11.77,11.75,11.76,169800.0,9.2199,9.2199,9.2042,9.2121,169800.0
2010-08-06 13:20:00,11.75,11.77,11.75,11.77,144400.0,9.2042,9.2199,9.2042,9.2199,144400.0
2010-08-06 13:30:00,11.77,11.78,11.76,11.76,98300.0,9.2199,9.2277,9.2121,9.2121,98300.0
2010-08-06 13:40:00,11.76,11.8,11.76,11.8,295000.0,9.2121,9.2434,9.2121,9.2434,295000.0
2010-08-06 13:50:00,11.8,11.8,11.76,11.77,197600.0,9.2434,9.2434,9.2121,9.2199,197600.0
2010-08-06 14:00:00,11.77,11.78,11.75,11.77,187400.0,9.2199,9.2277,9.2042,9.2199,187400.0
2010-08-06 14:10:00,11.77,11.78,11.73,11.74,291800.0,9.2199,9.2277,9.1886,9.1964,291800.0
2010-08-06 14:20:00,11.74,11.76,11.73,11.76,201100.0,9.1964,9.2121,9.1886,9.2121,201100.0
2010-08-06 14:30:00,11.76,11.77,11.73,11.75,416900.0,9.2121,9.2199,9.1886,9.2042,416900.0
2010-08-06 14:40:00,11.74,11.8,11.74,11.78,299500.0,9.1964,9.2434,9.1964,9.2277,299500.0
2010-08-06 14:50:00,11.79,11.83,11.78,11.79,311400.0,9.2356,9.2669,9.2277,9.2356,311400.0
2010-08-06 15:00:00,11.79,11.82,11.78,11.8,400900.0,9.2356,9.2591,9.2277,9.2434,400900.0
2010-08-06 15:10:00,11.81,11.82,11.78,11.8,334300.0,9.2512,9.2591,9.2277,9.2434,334300.0
2010-08-06 15:20:00,11.8,11.84,11.8,11.83,295500.0,9.2434,9.2747,9.2434,9.2669,295500.0
2010-08-06 15:30:00,11.82,11.86,11.8,11.85,1004100.0,9.2591,9.2904,9.2434,9.2826,1004100.0
2010-08-06 15:40:00,11.84,11.87,11.83,11.87,501500.0,9.2747,9.2982,9.2669,9.2982,501500.0
2010-08-06 15:50:00,11.87,11.87,11.82,11.84,666500.0,9.2982,9.2982,9.2591,9.2747,666500.0
2010-08-09 09:30:00,11.9,11.97,11.79,11.84,384200.0,9.3217,9.3766,9.2356,9.2747,384200.0
2010-08-09 09:40:00,11.85,11.85,11.73,11.81,520300.0,9.2826,9.2826,9.1886,9.2512,520300.0
2010-08-09 09:50:00,11.81,11.83,11.76,11.83,343500.0,9.2512,9.2669,9.2121,9.2669,343500.0
2010-08-09 10:00:00,11.82,11.86,11.81,11.86,219200.0,9.2591,9.2904,9.2512,9.2904,219200.0
2010-08-09 10:10:00,11.86,11.89,11.84,11.86,319600.0,9.2904,9.3139,9.2747,9.2904,319600.0
2010-08-09 10:20:00,11.86,11.86,11.81,11.82,395900.0,9.2904,9.2904,9.2512,9.2591,395900.0
2010-08-09 10:30:00,11.83,11.87,11.83,11.85,223200.0,9.2669,9.2982,9.2669,9.2826,223200.0
2010-08-09 10:40:00,11.84,11.88,11.84,11.86,339200.0,9.2747,9.3061,9.2747,9.2904,339200.0
2010-08-09 10:50:00,11.86,11.89,11.85,11.89,137500.0,9.2904,9.3139,9.2826,9.3139,137500.0
2010-08-09 11:00:00,11.88,11.89,11.86,11.86,118100.0,9.3061,9.3139,9.2904,9.2904,118100.0
2010-08-09 11:10:00,11.86,11.9,11.86,11.89,154900.0,9.2904,9.3217,9.2904,9.3139,154900.0
2010-08-09 11:20:00,11.89,11.9,11.87,11.88,365400.0,9.3139,9.3217,9.2982,9.3061,365400.0
2010-08-09 11:30:00,11.87,11.91,11.87,11.9,264400.0,9.2982,9.3296,9.2982,9.3217,264400.0
2010-08-09 11:40:00,11.9,11.92,11.89,11.92,166000.0,9.3217,9.3374,9.3139,9.3374,166000.0
2010-08-09 11:50:00,11.91,11.92,11.9,11.91,70100.0,9.3296,9.3374,9.3217,9.3296,70100.0
2010-08-09 12:00:00,11.91,11.93,11.9,11.93,95400.0,9.3296,9.3452,9.3217,9.3452,95400.0
2010-08-09 12:10:00,11.92,11.94,11.91,11.92,219400.0,9.3374,9.3531,9.3296,9.3374,219400.0
2010-08-09 12:20:00,11.91,11.92,11.9,11.9,70400.0,9.3296,9.3374,9.3217,9.3217,70400.0
2010-08-09 12:30:00,11.9,11.91,11.89,11.9,51300.0,9.3217,9.3296,9.3139,9.3217,51300.0
2010-08-09 12:40:00,11.9,11.9,11.89,11.89,131700.0,9.3217,9.3217,9.3139,9.3139,131700.0
2010-08-09 12:50:00,11.89,11.9,11.88,11.89,208100.0,9.3139,9.3217,9.3061,9.3139,208100.0
2010-08-09 13:00:00,11.89,11.9,11.88,11.9,42200.0,9.3139,9.3217,9.3061,9.3217,42200.0
2010-08-09 13:10:00,11.89,11.9,11.89,11.89,29900.0,9.3139,9.3217,9.3139,9.3139,29900.0
2010-08-09 13:20:00,11.89,11.9,11.89,11.89,48400.0,9.3139,9.3217,9.3139,9.3139,48400.0
2010-08-09 13:30:00,11.89,11.9,11.88,11.89,47300.0,9.3139,9.3217,9.3061,9.3139,47300.0
2010-08-09 13:40:00,11.88,11.9,11.87,11.9,143000.0,9.3061,9.3217,9.2982,9.3217,143000.0
2010-08-09 13:50:00,11.89,11.91,11.89,11.9,88300.0,9.3139,9.3296,9.3139,9.3217,88300.0
2010-08-09 14:00:00,11.9,11.91,11.9,11.9,28900.0,9.3217,9.3296,9.3217,9.3217,28900.0
2010-08-09 14:10:00,11.9,11.91,11.89,11.9,124000.0,9.3217,9.3296,9.3139,9.3217,124000.0
2010-08-09 14:20:00,11.89,11.9,11.89,11.89,47700.0,9.3139,9.3217,9.3139,9.3139,47700.0
2010-08-09 14:30:00,11.89,11.93,11.89,11.91,338200.0,9.3139,9.3452,9.3139,9.3296,338200.0
2010-08-09 14:40:00,11.9,11.92,11.9,11.91,247700.0,9.3217,9.3374,9.3217,9.3296,247700.0
2010-08-09 14:50:00,11.92,11.92,11.88,11.91,860900.0,9.3374,9.3374,9.3061,9.3296,860900.0
2010-08-09 15:00:00,11.91,11.91,11.88,11.89,175400.0,9.3296,9.3296,9.3061,9.3139,175400.0
2010-08-09 15:10:00,11.88,11.89,11.87,11.88,186100.0,9.3061,9.3139,9.2982,9.3061,186100.0
2010-08-09 15:20:00,11.87,11.88,11.86,11.86,109200.0,9.2982,9.3061,9.2904,9.2904,109200.0
2010-08-09 15:30:00,11.86,11.87,11.86,11.86,129400.0,9.2904,9.2982,9.2904,9.2904,129400.0
2010-08-09 15:40:00,11.86,11.88,11.86,11.88,300500.0,9.2904,9.3061,9.2904,9.3061,300500.0
2010-08-09 15:50:00,11.87,11.89,11.85,11.85,777300.0,9.2982,9.3139,9.2826,9.2826,777300.0
2010-08-10 09:30:00,11.76,11.81,11.65,11.68,1240800.0,9.2121,9.2512,9.1259,9.1494,1240800.0
2010-08-10 09:40:00,11.68,11.69,11.51,11.52,1521900.0,9.1494,9.1572,9.0162,9.0241,1521900.0
2010-08-10 09:50:00,11.52,11.56,11.5,11.55,910200.0,9.0241,9.0554,9.0084,9.0476,910200.0
2010-08-10 10:00:00,11.54,11.59,11.52,11.58,621500.0,9.0397,9.0789,9.0241,9.0711,621500.0
2010-08-10 10:10:00,11.58,11.59,11.51,11.53,712700.0,9.0711,9.0789,9.0162,9.0319,712700.0
2010-08-10 10:20:00,11.54,11.56,11.51,11.55,830300.0,9.0397,9.0554,9.0162,9.0476,830300.0
2010-08-10 10:30:00,11.55,11.55,11.51,11.53,831700.0,9.0476,9.0476,9.0162,9.0319,831700.0
2010-08-10 10:40:00,11.53,11.55,11.53,11.55,204200.0,9.0319,9.0476,9.0319,9.0476,204200.0
2010-08-10 10:50:00,11.54,11.55,11.51,11.51,745300.0,9.0397,9.0476,9.0162,9.0162,745300.0
2010-08-10 11:00:00,11.52,11.52,11.49,11.51,718700.0,9.0241,9.0241,9.0006,9.0162,718700.0
2010-08-10 11:10:00,11.51,11.53,11.5,11.52,512900.0,9.0162,9.0319,9.0084,9.0241,512900.0
2010-08-10 11:20:00,11.51,11.53,11.5,11.51,236400.0,9.0162,9.0319,9.0084,9.0162,236400.0
2010-08-10 11:30:00,11.52,11.52,11.5,11.52,446100.0,9.0241,9.0241,9.0084,9.0241,446100.0
2010-08-10 11:40:00,11.52,11.52,11.5,11.51,538500.0,9.0241,9.0241,9.0084,9.0162,538500.0
2010-08-10 11:50:00,11.51,11.51,11.48,11.48,280400.0,9.0162,9.0162,8.9927,8.9927,280400.0
2010-08-10 12:00:00,11.48,11.49,11.39,11.41,1560700.0,8.9927,9.0006,8.9222,8.9379,1560700.0
2010-08-10 12:10:00,11.41,11.42,11.4,11.42,389700.0,8.9379,8.9457,8.9301,8.9457,389700.0
2010-08-10 12:20:00,11.41,11.48,11.41,11.47,463100.0,8.9379,8.9927,8.9379,8.9849,463100.0
2010-08-10 12:30:00,11.48,11.48,11.46,11.46,243000.0,8.9927,8.9927,8.9771,8.9771,243000.0
2010-08-10 12:40:00,11.46,11.47,11.45,11.45,224400.0,8.9771,8.9849,8.9692,8.9692,224400.0
2010-08-10 12:50:00,11.46,11.46,11.44,11.46,123900.0,8.9771,8.9771,8.9614,8.9771,123900.0
2010-08-10 13:00:00,11.46,11.46,11.45,11.46,62500.0,8.9771,8.9771,8.9692,8.9771,62500.0
2010-08-10 13:10:00,11.45,11.46,11.45,11.45,143600.0,8.9692,8.9771,8.9692,8.9692,143600.0
2010-08-10 13:20:00,11.45,11.45,11.43,11.44,340700.0,8.9692,8.9692,8.9536,8.9614,340700.0
2010-08-10 13:30:00,11.43,11.45,11.43,11.44,210600.0,8.9536,8.9692,8.9536,8.9614,210600.0
2010-08-10 13:40:00,11.45,11.47,11.44,11.46,352900.0,8.9692,8.9849,8.9614,8.9771,352900.0
2010-08-10 13:50:00,11.46,11.49,11.46,11.48,253200.0,8.9771,9.0006,8.9771,8.9927,253200.0
2010-08-10 14:00:00,11.48,11.53,11.48,11.5,581600.0,8.9927,9.0319,8.9927,9.0084,581600.0
2010-08-10 14:10:00,11.51,11.59,11.49,11.53,795300.0,9.0162,9.0789,9.0006,9.0319,795300.0
2010-08-10 14:20:00,11.53,11.58,11.49,11.53,789700.0,9.0319,9.0711,9.0006,9.0319,789700.0
2010-08-10 14:30:00,11.53,11.62,11.53,11.6,1803900.0,9.0319,9.1024,9.0319,9.0867,1803900.0
2010-08-10 14:40:00,11.61,11.65,11.6,11.62,721200.0,9.0946,9.1259,9.0867,9.1024,721200.0
2010-08-10 14:50:00,11.61,11.62,11.56,11.58,744200.0,9.0946,9.1024,9.0554,9.0711,744200.0
2010-08-10 15:00:00,11.58,11.62,11.57,11.62,446300.0,9.0711,9.1024,9.0632,9.1024,446300.0
2010-08-10 15:10:00,11.61,11.62,11.51,11.51,521700.0,9.0946,9.1024,9.0162,9.0162,521700.0
2010-08-10 15:20:00,11.52,11.56,11.51,11.55,480200.0,9.0241,9.0554,9.0162,9.0476,480200.0
2010-08-10 15:30:00,11.55,11.6,11.54,11.59,643400.0,9.0476,9.0867,9.0397,9.0789,643400.0
2010-08-10 15:40:00,11.59,11.62,11.57,11.59,933300.0,9.0789,9.1024,9.0632,9.0789,933300.0
2010-08-10 15:50:00,11.58,11.58,11.53,11.55,1248300.0,9.0711,9.0711,9.0319,9.0476,1248300.0
2010-08-11 09:30:00,11.38,11.38,11.11,11.19,1160900.0,8.9144,8.9144,8.7029,8.7656,1160900.0
2010-08-11 09:40:00,11.19,11.19,11.14,11.17,747500.0,8.7656,8.7656,8.7264,8.7499,747500.0
2010-08-11 09:50:00,11.17,11.19,11.13,11.19,971600.0,8.7499,8.7656,8.7186,8.7656,971600.0
2010-08-11 10:00:00,11.19,11.2,11.16,11.2,1422400.0,8.7656,8.7734,8.7421,8.7734,1422400.0
2010-08-11 10:10:00,11.19,11.19,11.15,11.17,1264100.0,8.7656,8.7656,8.7342,8.7499,1264100.0
2010-08-11 10:20:00,11.16,11.22,11.16,11.2,732800.0,8.7421,8.7891,8.7421,8.7734,732800.0
2010-08-11 10:30:00,11.19,11.2,11.16,11.18,429200.0,8.7656,8.7734,8.7421,8.7577,429200.0
2010-08-11 10:40:00,11.17,11.18,11.16,11.17,241800.0,8.7499,8.7577,8.7421,8.7499,241800.0
2010-08-11 10:50:00,11.18,11.19,11.15,11.16,453300.0,8.7577,8.7656,8.7342,8.7421,453300.0
2010-08-11 11:00:00,11.16,11.18,11.15,11.16,503000.0,8.7421,8.7577,8.7342,8.7421,503000.0
2010-08-11 11:10:00,11.15,11.17,11.15,11.16,716300.0,8.7342,8.7499,8.7342,8.7421,716300.0
2010-08-11 11:20:00,11.16,11.18,11.15,11.17,619400.0,8.7421,8.7577,8.7342,8.7499,619400.0
2010-08-11 11:30:00,11.17,11.18,11.16,11.17,130300.0,8.7499,8.7577,8.7421,8.7499,130300.0
2010-08-11 11:40:00,11.18,11.18,11.16,11.16,98700.0,8.7577,8.7577,8.7421,8.7421,98700.0
2010-08-11 11:50:00,11.17,11.17,11.16,11.16,99900.0,8.7499,8.7499,8.7421,8.7421,99900.0
2010-08-11 12:00:00,11.16,11.19,11.16,11.18,277100.0,8.7421,8.7656,8.7421,8.7577,277100.0
2010-08-11 12:10:00,11.19,11.23,11.18,11.18,618300.0,8.7656,8.7969,8.7577,8.7577,618300.0
2010-08-11 12:20:00,11.18,11.19,11.16,11.17,175300.0,8.7577,8.7656,8.7421,8.7499,175300.0
2010-08-11 12:30:00,11.17,11.18,11.15,11.16,353500.0,8.7499,8.7577,8.7342,8.7421,353500.0
2010-08-11 12:40:00,11.16,11.17,11.12,11.13,367400.0,8.7421,8.7499,8.7107,8.7186,367400.0
2010-08-11 12:50:00,11.12,11.14,11.11,11.13,294300.0,8.7107,8.7264,8.7029,8.7186,294300.0
2010-08-11 13:00:00,11.14,11.19,11.13,11.19,248900.0,8.7264,8.7656,8.7186,8.7656,248900.0
2010-08-11 13:10:00,11.19,11.2,11.17,11.19,225500.0,8.7656,8.7734,8.7499,8.7656,225500.0
2010-08-11 13:20:00,11.19,11.2,11.18,11.18,123900.0,8.7656,8.7734,8.7577,8.7577,123900.0
2010-08-11 13:30:00,11.18,11.19,11.16,11.17,212400.0,8.7577,8.7656,8.7421,8.7499,212400.0
2010-08-11 13:40:00,11.17,11.19,11.16,11.17,215700.0,8.7499,8.7656,8.7421,8.7499,215700.0
2010-08-11 13:50:00,11.18,11.19,11.16,11.18,260200.0,8.7577,8.7656,8.7421,8.7577,260200.0
2010-08-11 14:00:00,11.19,11.2,11.17,11.19,438000.0,8.7656,8.7734,8.7499,8.7656,438000.0
2010-08-11 14:10:00,11.19,11.2,11.18,11.18,194600.0,8.7656,8.7734,8.7577,8.7577,194600.0
2010-08-11 14:20:00,11.18,11.23,11.18,11.21,501700.0,8.7577,8.7969,8.7577,8.7812,501700.0
2010-08-11 14:30:00,11.22,11.23,11.19,11.19,309900.0,8.7891,8.7969,8.7656,8.7656,309900.0
2010-08-11 14:40:00,11.19,11.2,11.16,11.17,271400.0,8.7656,8.7734,8.7421,8.7499,271400.0
2010-08-11 14:50:00,11.17,11.18,11.15,11.17,562200.0,8.7499,8.7577,8.7342,8.7499,562200.0
2010-08-11 15:00:00,11.18,11.21,11.17,11.21,293500.0,8.7577,8.7812,8.7499,8.7812,293500.0
2010-08-11 15:10:00,11.2,11.21,11.16,11.18,463300.0,8.7734,8.7812,8.7421,8.7577,463300.0
2010-08-11 15:20:00,11.18,11.19,11.17,11.18,218100.0,8.7577,8.7656,8.7499,8.7577,218100.0
2010-08-11 15:30:00,11.18,11.22,11.16,11.22,782300.0,8.7577,8.7891,8.7421,8.7891,782300.0
2010-08-11 15:40:00,11.22,11.22,11.18,11.19,935800.0,8.7891,8.7891,8.7577,8.7656,935800.0
2010-08-11 15:50:00,11.19,11.22,11.16,11.2,1400600.0,8.7656,8.7891,8.7421,8.7734,1400600.0
2010-08-12 09:30:00,11.0,11.01,10.94,10.98,2778100.0,8.6167,8.6246,8.5697,8.6011,2778100.0
2010-08-12 09:40:00,10.98,11.09,10.97,11.04,1273600.0,8.6011,8.6872,8.5932,8.6481,1273600.0
2010-08-12 09:50:00,11.03,11.08,11.03,11.07,911000.0,8.6402,8.6794,8.6402,8.6716,911000.0
2010-08-12 10:00:00,11.07,11.15,11.05,11.14,911700.0,8.6716,8.7342,8.6559,8.7264,911700.0
2010-08-12 10:10:00,11.15,11.16,11.02,11.03,1148400.0,8.7342,8.7421,8.6324,8.6402,1148400.0
2010-08-12 10:20:00,11.03,11.09,11.03,11.05,654300.0,8.6402,8.6872,8.6402,8.6559,654300.0
2010-08-12 10:30:00,11.05,11.12,11.05,11.12,772400.0,8.6559,8.7107,8.6559,8.7107,772400.0
2010-08-12 10:40:00,11.11,11.15,11.11,11.12,550600.0,8.7029,8.7342,8.7029,8.7107,550600.0
2010-08-12 10:50:00,11.12,11.15,11.1,11.14,1021800.0,8.7107,8.7342,8.6951,8.7264,1021800.0
2010-08-12 11:00:00,11.14,11.16,11.1,11.1,535200.0,8.7264,8.7421,8.6951,8.6951,535200.0
2010-08-12 11:10:00,11.1,11.1,11.07,11.1,418600.0,8.6951,8.6951,8.6716,8.6951,418600.0
2010-08-12 11:20:00,11.09,11.15,11.09,11.14,497600.0,8.6872,8.7342,8.6872,8.7264,497600.0
2010-08-12 11:30:00,11.14,11.17,11.14,11.14,1141300.0,8.7264,8.7499,8.7264,8.7264,1141300.0
2010-08-12 11:40:00,11.15,11.16,11.13,11.16,331100.0,8.7342,8.7421,8.7186,8.7421,331100.0
2010-08-12 11:50:00,11.16,11.22,11.15,11.19,1105900.0,8.7421,8.7891,8.7342,8.7656,1105900.0
2010-08-12 12:00:00,11.19,11.19,11.11,11.11,514800.0,8.7656,8.7656,8.7029,8.7029,514800.0
2010-08-12 12:10:00,11.11,11.13,11.09,11.12,336800.0,8.7029,8.7186,8.6872,8.7107,336800.0
2010-08-12 12:20:00,11.13,11.14,11.12,11.14,229900.0,8.7186,8.7264,8.7107,8.7264,229900.0
2010-08-12 12:30:00,11.14,11.15,11.13,11.15,271900.0,8.7264,8.7342,8.7186,8.7342,271900.0
2010-08-12 12:40:00,11.14,11.17,11.14,11.15,426600.0,8.7264,8.7499,8.7264,8.7342,426600.0
2010-08-12 12:50:00,11.15,11.17,11.14,11.16,220500.0,8.7342,8.7499,8.7264,8.7421,220500.0
2010-08-12 13:00:00,11.17,11.17,11.14,11.14,237400.0,8.7499,8.7499,8.7264,8.7264,237400.0
2010-08-12 13:10:00,11.15,11.18,11.14,11.18,306300.0,8.7342,8.7577,8.7264,8.7577,306300.0
2010-08-12 13:20:00,11.18,11.18,11.14,11.16,258100.0,8.7577,8.7577,8.7264,8.7421,258100.0
2010-08-12 13:30:00,11.15,11.16,11.14,11.15,135800.0,8.7342,8.7421,8.7264,8.7342,135800.0
2010-08-12 13:40:00,11.15,11.16,11.14,11.15,406100.0,8.7342,8.7421,8.7264,8.7342,406100.0
2010-08-12 13:50:00,11.14,11.16,11.14,11.16,448600.0,8.7264,8.7421,8.7264,8.7421,448600.0
2010-08-12 14:00:00,11.16,11.18,11.15,11.18,163000.0,8.7421,8.7577,8.7342,8.7577,163000.0
2010-08-12 14:10:00,11.18,11.19,11.17,11.18,174900.0,8.7577,8.7656,8.7499,8.7577,174900.0
2010-08-12 14:20:00,11.18,11.18,11.13,11.15,712100.0,8.7577,8.7577,8.7186,8.7342,712100.0
2010-08-12 14:30:00,11.14,11.15,11.13,11.14,596000.0,8.7264,8.7342,8.7186,8.7264,596000.0
2010-08-12 14:40:00,11.14,11.15,11.1,11.11,1032000.0,8.7264,8.7342,8.6951,8.7029,1032000.0
2010-08-12 14:50:00,11.11,11.12,11.09,11.1,549700.0,8.7029,8.7107,8.6872,8.6951,549700.0
2010-08-12 15:00:00,11.1,11.13,11.1,11.13,663700.0,8.6951,8.7186,8.6951,8.7186,663700.0
2010-08-12 15:10:00,11.13,11.15,11.07,11.08,971200.0,8.7186,8.7342,8.6716,8.6794,971200.0
2010-08-12 15:20:00,11.07,11.12,11.07,11.11,328300.0,8.6716,8.7107,8.6716,8.7029,328300.0
2010-08-12 15:30:00,11.11,11.16,11.11,11.14,706400.0,8.7029,8.7421,8.7029,8.7264,706400.0
2010-08-12 15:40:00,11.13,11.16,11.12,11.16,1333100.0,8.7186,8.7421,8.7107,8.7421,1333100.0
2010-08-12 15:50:00,11.16,11.17,11.15,11.16,1272200.0,8.7421,8.7499,8.7342,8.7421,1272200.0
2010-08-13 09:30:00,11.12,11.28,11.11,11.27,961500.0,8.7107,8.8361,8.7029,8.8282,961500.0
2010-08-13 09:40:00,11.27,11.31,11.23,11.27,930700.0,8.8282,8.8596,8.7969,8.8282,930700.0
2010-08-13 09:50:00,11.26,11.29,11.2,11.27,706800.0,8.8204,8.8439,8.7734,8.8282,706800.0
2010-08-13 10:00:00,11.27,11.27,11.24,11.25,367200.0,8.8282,8.8282,8.8047,8.8126,367200.0
2010-08-13 10:10:00,11.25,11.26,11.2,11.21,311200.0,8.8126,8.8204,8.7734,8.7812,311200.0
2010-08-13 10:20:00,11.2,11.22,11.19,11.22,416200.0,8.7734,8.7891,8.7656,8.7891,416200.0
2010-08-13 10:30:00,11.22,11.25,11.2,11.25,197400.0,8.7891,8.8126,8.7734,8.8126,197400.0
2010-08-13 10:40:00,11.24,11.25,11.2,11.21,443100.0,8.8047,8.8126,8.7734,8.7812,443100.0
2010-08-13 10:50:00,11.2,11.23,11.18,11.23,560700.0,8.7734,8.7969,8.7577,8.7969,560700.0
2010-08-13 11:00:00,11.23,11.25,11.22,11.25,420000.0,8.7969,8.8126,8.7891,8.8126,420000.0
2010-08-13 11:10:00,11.25,11.28,11.24,11.27,448800.0,8.8126,8.8361,8.8047,8.8282,448800.0
2010-08-13 11:20:00,11.27,11.28,11.24,11.26,418400.0,8.8282,8.8361,8.8047,8.8204,418400.0
2010-08-13 11:30:00,11.26,11.27,11.25,11.26,522800.0,8.8204,8.8282,8.8126,8.8204,522800.0
2010-08-13 11:40:00,11.26,11.27,11.24,11.27,199200.0,8.8204,8.8282,8.8047,8.8282,199200.0
2010-08-13 11:50:00,11.27,11.29,11.26,11.26,304300.0,8.8282,8.8439,8.8204,8.8204,304300.0
2010-08-13 12:00:00,11.27,11.3,11.27,11.3,73300.0,8.8282,8.8517,8.8282,8.8517,73300.0
2010-08-13 12:10:00,11.3,11.31,11.29,11.3,199800.0,8.8517,8.8596,8.8439,8.8517,199800.0
2010-08-13 12:20:00,11.3,11.33,11.3,11.33,151300.0,8.8517,8.8752,8.8517,8.8752,151300.0
2010-08-13 12:30:00,11.33,11.34,11.31,11.31,362100.0,8.8752,8.8831,8.8596,8.8596,362100.0
2010-08-13 12:40:00,11.31,11.31,11.29,11.31,195600.0,8.8596,8.8596,8.8439,8.8596,195600.0
2010-08-13 12:50:00,11.3,11.31,11.3,11.31,154900.0,8.8517,8.8596,8.8517,8.8596,154900.0
2010-08-13 13:00:00,11.3,11.31,11.29,11.29,427200.0,8.8517,8.8596,8.8439,8.8439,427200.0
2010-08-13 13:10:00,11.28,11.32,11.28,11.31,280600.0,8.8361,8.8674,8.8361,8.8596,280600.0
2010-08-13 13:20:00,11.31,11.32,11.3,11.3,105000.0,8.8596,8.8674,8.8517,8.8517,105000.0
2010-08-13 13:30:00,11.3,11.34,11.3,11.34,272900.0,8.8517,8.8831,8.8517,8.8831,272900.0
2010-08-13 13:40:00,11.34,11.34,11.3,11.31,368200.0,8.8831,8.8831,8.8517,8.8596,368200.0
2010-08-13 13:50:00,11.3,11.31,11.29,11.29,217000.0,8.8517,8.8596,8.8439,8.8439,217000.0
2010-08-13 14:00:00,11.29,11.3,11.28,11.28,93600.0,8.8439,8.8517,8.8361,8.8361,93600.0
2010-08-13 14:10:00,11.29,11.29,11.28,11.28,185100.0,8.8439,8.8439,8.8361,8.8361,185100.0
2010-08-13 14:20:00,11.28,11.29,11.27,11.28,441400.0,8.8361,8.8439,8.8282,8.8361,441400.0
2010-08-13 14:30:00,11.27,11.28,11.25,11.25,68400.0,8.8282,8.8361,8.8126,8.8126,68400.0
2010-08-13 14:40:00,11.25,11.26,11.22,11.22,150500.0,8.8126,8.8204,8.7891,8.7891,150500.0
2010-08-13 14:50:00,11.22,11.23,11.21,11.23,324000.0,8.7891,8.7969,8.7812,8.7969,324000.0
2010-08-13 15:00:00,11.23,11.24,11.22,11.23,102700.0,8.7969,8.8047,8.7891,8.7969,102700.0
2010-08-13 15:10:00,11.24,11.24,11.21,11.22,289000.0,8.8047,8.8047,8.7812,8.7891,289000.0
2010-08-13 15:20:00,11.22,11.25,11.22,11.23,426700.0,8.7891,8.8126,8.7891,8.7969,426700.0
2010-08-13 15:30:00,11.23,11.24,11.19,11.2,860600.0,8.7969,8.8047,8.7656,8.7734,860600.0
2010-08-13 15:40:00,11.19,11.2,11.16,11.16,952300.0,8.7656,8.7734,8.7421,8.7421,952300.0
2010-08-13 15:50:00,11.16,11.19,11.15,11.17,1284600.0,8.7421,8.7656,8.7342,8.7499,1284600.0
2010-08-16 09:30:00,11.11,11.23,11.03,11.21,615000.0,8.7029,8.7969,8.6402,8.7812,615000.0
2010-08-16 09:40:00,11.21,11.27,11.21,11.24,548900.0,8.7812,8.8282,8.7812,8.8047,548900.0
2010-08-16 09:50:00,11.24,11.29,11.23,11.28,896300.0,8.8047,8.8439,8.7969,8.8361,896300.0
2010-08-16 10:00:00,11.27,11.33,11.27,11.32,888200.0,8.8282,8.8752,8.8282,8.8674,888200.0
2010-08-16 10:10:00,11.32,11.35,11.31,11.33,620900.0,8.8674,8.8909,8.8596,8.8752,620900.0
2010-08-16 10:20:00,11.33,11.34,11.31,11.32,615700.0,8.8752,8.8831,8.8596,8.8674,615700.0
2010-08-16 10:30:00,11.33,11.37,11.32,11.36,455600.0,8.8752,8.9066,8.8674,8.8987,455600.0
2010-08-16 10:40:00,11.36,11.37,11.29,11.29,338300.0,8.8987,8.9066,8.8439,8.8439,338300.0
2010-08-16 10:50:00,11.29,11.3,11.28,11.29,457500.0,8.8439,8.8517,8.8361,8.8439,457500.0
2010-08-16 11:00:00,11.29,11.3,11.23,11.23,529800.0,8.8439,8.8517,8.7969,8.7969,529800.0
2010-08-16 11:10:00,11.23,11.28,11.23,11.27,569100.0,8.7969,8.8361,8.7969,8.8282,569100.0
2010-08-16 11:20:00,11.27,11.29,11.23,11.23,623200.0,8.8282,8.8439,8.7969,8.7969,623200.0
2010-08-16 11:30:00,11.23,11.29,11.23,11.27,670800.0,8.7969,8.8439,8.7969,8.8282,670800.0
2010-08-16 11:40:00,11.27,11.27,11.26,11.26,219900.0,8.8282,8.8282,8.8204,8.8204,219900.0
2010-08-16 11:50:00,11.26,11.27,11.26,11.26,112100.0,8.8204,8.8282,8.8204,8.8204,112100.0
2010-08-16 12:00:00,11.26,11.28,11.26,11.28,294200.0,8.8204,8.8361,8.8204,8.8361,294200.0
2010-08-16 12:10:00,11.28,11.28,11.27,11.27,144800.0,8.8361,8.8361,8.8282,8.8282,144800.0
2010-08-16 12:20:00,11.27,11.3,11.27,11.29,264800.0,8.8282,8.8517,8.8282,8.8439,264800.0
2010-08-16 12:30:00,11.3,11.3,11.28,11.28,105500.0,8.8517,8.8517,8.8361,8.8361,105500.0
2010-08-16 12:40:00,11.28,11.29,11.25,11.26,614300.0,8.8361,8.8439,8.8126,8.8204,614300.0
2010-08-16 12:50:00,11.26,11.27,11.19,11.2,285100.0,8.8204,8.8282,8.7656,8.7734,285100.0
2010-08-16 13:00:00,11.2,11.22,11.2,11.22,141000.0,8.7734,8.7891,8.7734,8.7891,141000.0
2010-08-16 13:10:00,11.21,11.23,11.21,11.22,244100.0,8.7812,8.7969,8.7812,8.7891,244100.0
2010-08-16 13:20:00,11.23,11.23,11.22,11.23,67400.0,8.7969,8.7969,8.7891,8.7969,67400.0
2010-08-16 13:30:00,11.22,11.23,11.22,11.23,157800.0,8.7891,8.7969,8.7891,8.7969,157800.0
2010-08-16 13:40:00,11.22,11.23,11.22,11.22,58500.0,8.7891,8.7969,8.7891,8.7891,58500.0
2010-08-16 13:50:00,11.22,11.23,11.21,11.22,169200.0,8.7891,8.7969,8.7812,8.7891,169200.0
2010-08-16 14:00:00,11.21,11.24,11.21,11.23,398200.0,8.7812,8.8047,8.7812,8.7969,398200.0
2010-08-16 14:10:00,11.23,11.24,11.22,11.23,406000.0,8.7969,8.8047,8.7891,8.7969,406000.0
2010-08-16 14:20:00,11.22,11.23,11.22,11.22,74000.0,8.7891,8.7969,8.7891,8.7891,74000.0
2010-08-16 14:30:00,11.22,11.23,11.22,11.22,269400.0,8.7891,8.7969,8.7891,8.7891,269400.0
2010-08-16 14:40:00,11.22,11.23,11.22,11.23,297100.0,8.7891,8.7969,8.7891,8.7969,297100.0
2010-08-16 14:50:00,11.22,11.23,11.18,11.18,417500.0,8.7891,8.7969,8.7577,8.7577,417500.0
2010-08-16 15:00:00,11.19,11.21,11.17,11.19,1158400.0,8.7656,8.7812,8.7499,8.7656,1158400.0
2010-08-16 15:10:00,11.2,11.22,11.16,11.2,1167900.0,8.7734,8.7891,8.7421,8.7734,1167900.0
2010-08-16 15:20:00,11.21,11.23,11.18,11.23,540000.0,8.7812,8.7969,8.7577,8.7969,540000.0
2010-08-16 15:30:00,11.23,11.25,11.2,11.25,952200.0,8.7969,8.8126,8.7734,8.8126,952200.0
2010-08-16 15:40:00,11.25,11.25,11.22,11.22,595900.0,8.8126,8.8126,8.7891,8.7891,595900.0
2010-08-16 15:50:00,11.21,11.22,11.2,11.21,866300.0,8.7812,8.7891,8.7734,8.7812,866300.0
2010-08-17 09:30:00,11.34,11.4,11.25,11.34,652900.0,8.8831,8.9301,8.8126,8.8831,652900.0
2010-08-17 09:40:00,11.34,11.35,11.26,11.35,572900.0,8.8831,8.8909,8.8204,8.8909,572900.0
2010-08-17 09:50:00,11.35,11.4,11.34,11.4,621400.0,8.8909,8.9301,8.8831,8.9301,621400.0
2010-08-17 10:00:00,11.39,11.43,11.37,11.39,588100.0,8.9222,8.9536,8.9066,8.9222,588100.0
2010-08-17 10:10:00,11.38,11.4,11.36,11.37,509700.0,8.9144,8.9301,8.8987,8.9066,509700.0
2010-08-17 10:20:00,11.37,11.43,11.36,11.39,515300.0,8.9066,8.9536,8.8987,8.9222,515300.0
2010-08-17 10:30:00,11.39,11.42,11.38,11.4,333700.0,8.9222,8.9457,8.9144,8.9301,333700.0
2010-08-17 10:40:00,11.41,11.44,11.4,11.43,411300.0,8.9379,8.9614,8.9301,8.9536,411300.0
2010-08-17 10:50:00,11.44,11.44,11.38,11.42,203500.0,8.9614,8.9614,8.9144,8.9457,203500.0
2010-08-17 11:00:00,11.42,11.42,11.38,11.39,476700.0,8.9457,8.9457,8.9144,8.9222,476700.0
2010-08-17 11:10:00,11.39,11.46,11.39,11.43,345100.0,8.9222,8.9771,8.9222,8.9536,345100.0
2010-08-17 11:20:00,11.42,11.43,11.42,11.43,80600.0,8.9457,8.9536,8.9457,8.9536,80600.0
2010-08-17 11:30:00,11.43,11.47,11.42,11.45,325200.0,8.9536,8.9849,8.9457,8.9692,325200.0
2010-08-17 11:40:00,11.45,11.46,11.42,11.43,174000.0,8.9692,8.9771,8.9457,8.9536,174000.0
2010-08-17 11:50:00,11.44,11.45,11.42,11.42,145800.0,8.9614,8.9692,8.9457,8.9457,145800.0
2010-08-17 12:00:00,11.42,11.42,11.38,11.39,305400.0,8.9457,8.9457,8.9144,8.9222,305400.0
2010-08-17 12:10:00,11.38,11.39,11.38,11.38,43400.0,8.9144,8.9222,8.9144,8.9144,43400.0
2010-08-17 12:20:00,11.38,11.39,11.38,11.39,76600.0,8.9144,8.9222,8.9144,8.9222,76600.0
2010-08-17 12:30:00,11.38,11.42,11.38,11.41,271100.0,8.9144,8.9457,8.9144,8.9379,271100.0
2010-08-17 12:40:00,11.42,11.43,11.41,11.42,180600.0,8.9457,8.9536,8.9379,8.9457,180600.0
2010-08-17 12:50:00,11.42,11.43,11.41,11.41,141200.0,8.9457,8.9536,8.9379,8.9379,141200.0
2010-08-17 13:00:00,11.41,11.42,11.41,11.41,176200.0,8.9379,8.9457,8.9379,8.9379,176200.0
2010-08-17 13:10:00,11.41,11.46,11.41,11.45,347900.0,8.9379,8.9771,8.9379,8.9692,347900.0
2010-08-17 13:20:00,11.44,11.45,11.43,11.43,146100.0,8.9614,8.9692,8.9536,8.9536,146100.0
2010-08-17 13:30:00,11.44,11.45,11.43,11.43,157300.0,8.9614,8.9692,8.9536,8.9536,157300.0
2010-08-17 13:40:00,11.43,11.44,11.41,11.43,131400.0,8.9536,8.9614,8.9379,8.9536,131400.0
2010-08-17 13:50:00,11.43,11.43,11.4,11.42,195900.0,8.9536,8.9536,8.9301,8.9457,195900.0
2010-08-17 14:00:00,11.42,11.44,11.41,11.43,393400.0,8.9457,8.9614,8.9379,8.9536,393400.0
2010-08-17 14:10:00,11.43,11.44,11.4,11.41,575700.0,8.9536,8.9614,8.9301,8.9379,575700.0
2010-08-17 14:20:00,11.41,11.44,11.4,11.43,385900.0,8.9379,8.9614,8.9301,8.9536,385900.0
2010-08-17 14:30:00,11.42,11.45,11.42,11.43,336700.0,8.9457,8.9692,8.9457,8.9536,336700.0
2010-08-17 14:40:00,11.44,11.44,11.4,11.4,302600.0,8.9614,8.9614,8.9301,8.9301,302600.0
2010-08-17 14:50:00,11.4,11.44,11.4,11.43,387500.0,8.9301,8.9614,8.9301,8.9536,387500.0
2010-08-17 15:00:00,11.42,11.43,11.4,11.4,396200.0,8.9457,8.9536,8.9301,8.9301,396200.0
2010-08-17 15:10:00,11.4,11.41,11.39,11.4,258100.0,8.9301,8.9379,8.9222,8.9301,258100.0
2010-08-17 15:20:00,11.4,11.44,11.4,11.44,371600.0,8.9301,8.9614,8.9301,8.9614,371600.0
2010-08-17 15:30:00,11.43,11.44,11.41,11.41,629100.0,8.9536,8.9614,8.9379,8.9379,629100.0
2010-08-17 15:40:00,11.42,11.43,11.4,11.42,1003800.0,8.9457,8.9536,8.9301,8.9457,1003800.0
2010-08-17 15:50:00,11.41,11.43,11.38,11.38,1234900.0,8.9379,8.9536,8.9144,8.9144,1234900.0
2010-08-18 09:30:00,11.35,11.39,11.28,11.35,582000.0,8.8909,8.9222,8.8361,8.8909,582000.0
2010-08-18 09:40:00,11.34,11.37,11.31,11.36,501500.0,8.8831,8.9066,8.8596,8.8987,501500.0
2010-08-18 09:50:00,11.36,11.42,11.34,11.42,332900.0,8.8987,8.9457,8.8831,8.9457,332900.0
2010-08-18 10:00:00,11.42,11.53,11.41,11.44,579200.0,8.9457,9.0319,8.9379,8.9614,579200.0
2010-08-18 10:10:00,11.45,11.46,11.43,11.43,189600.0,8.9692,8.9771,8.9536,8.9536,189600.0
2010-08-18 10:20:00,11.44,11.44,11.32,11.34,354800.0,8.9614,8.9614,8.8674,8.8831,354800.0
2010-08-18 10:30:00,11.34,11.4,11.34,11.38,242200.0,8.8831,8.9301,8.8831,8.9144,242200.0
2010-08-18 10:40:00,11.37,11.38,11.31,11.33,188100.0,8.9066,8.9144,8.8596,8.8752,188100.0
2010-08-18 10:50:00,11.34,11.34,11.3,11.34,205800.0,8.8831,8.8831,8.8517,8.8831,205800.0
2010-08-18 11:00:00,11.34,11.41,11.34,11.41,408200.0,8.8831,8.9379,8.8831,8.9379,408200.0
2010-08-18 11:10:00,11.4,11.46,11.4,11.41,348800.0,8.9301,8.9771,8.9301,8.9379,348800.0
2010-08-18 11:20:00,11.42,11.43,11.39,11.4,225400.0,8.9457,8.9536,8.9222,8.9301,225400.0
2010-08-18 11:30:00,11.41,11.43,11.4,11.43,183400.0,8.9379,8.9536,8.9301,8.9536,183400.0
2010-08-18 11:40:00,11.43,11.45,11.43,11.44,164300.0,8.9536,8.9692,8.9536,8.9614,164300.0
2010-08-18 11:50:00,11.44,11.45,11.44,11.44,57600.0,8.9614,8.9692,8.9614,8.9614,57600.0
2010-08-18 12:00:00,11.44,11.45,11.41,11.42,135800.0,8.9614,8.9692,8.9379,8.9457,135800.0
2010-08-18 12:10:00,11.42,11.42,11.4,11.4,137600.0,8.9457,8.9457,8.9301,8.9301,137600.0
2010-08-18 12:20:00,11.4,11.41,11.39,11.39,128500.0,8.9301,8.9379,8.9222,8.9222,128500.0
2010-08-18 12:30:00,11.4,11.42,11.39,11.41,162800.0,8.9301,8.9457,8.9222,8.9379,162800.0
2010-08-18 12:40:00,11.42,11.44,11.41,11.44,99600.0,8.9457,8.9614,8.9379,8.9614,99600.0
2010-08-18 12:50:00,11.43,11.44,11.43,11.43,74400.0,8.9536,8.9614,8.9536,8.9536,74400.0
2010-08-18 13:00:00,11.43,11.47,11.43,11.47,136300.0,8.9536,8.9849,8.9536,8.9849,136300.0
2010-08-18 13:10:00,11.47,11.48,11.46,11.47,113700.0,8.9849,8.9927,8.9771,8.9849,113700.0
2010-08-18 13:20:00,11.47,11.49,11.46,11.48,258700.0,8.9849,9.0006,8.9771,8.9927,258700.0
2010-08-18 13:30:00,11.48,11.5,11.46,11.46,208900.0,8.9927,9.0084,8.9771,8.9771,208900.0
2010-08-18 13:40:00,11.46,11.51,11.44,11.46,697700.0,8.9771,9.0162,8.9614,8.9771,697700.0
2010-08-18 13:50:00,11.47,11.47,11.46,11.47,50800.0,8.9849,8.9849,8.9771,8.9849,50800.0
2010-08-18 14:00:00,11.47,11.47,11.45,11.46,130600.0,8.9849,8.9849,8.9692,8.9771,130600.0
2010-08-18 14:10:00,11.45,11.46,11.45,11.45,71500.0,8.9692,8.9771,8.9692,8.9692,71500.0
2010-08-18 14:20:00,11.45,11.47,11.44,11.44,326400.0,8.9692,8.9849,8.9614,8.9614,326400.0
2010-08-18 14:30:00,11.45,11.45,11.42,11.44,150800.0,8.9692,8.9692,8.9457,8.9614,150800.0
2010-08-18 14:40:00,11.44,11.44,11.42,11.42,101200.0,8.9614,8.9614,8.9457,8.9457,101200.0
2010-08-18 14:50:00,11.42,11.45,11.42,11.42,236900.0,8.9457,8.9692,8.9457,8.9457,236900.0
2010-08-18 15:00:00,11.43,11.43,11.4,11.41,329600.0,8.9536,8.9536,8.9301,8.9379,329600.0
2010-08-18 15:10:00,11.41,11.43,11.39,11.4,976400.0,8.9379,8.9536,8.9222,8.9301,976400.0
2010-08-18 15:20:00,11.4,11.41,11.38,11.4,284700.0,8.9301,8.9379,8.9144,8.9301,284700.0
2010-08-18 15:30:00,11.4,11.43,11.39,11.41,361100.0,8.9301,8.9536,8.9222,8.9379,361100.0
2010-08-18 15:40:00,11.42,11.42,11.39,11.4,498300.0,8.9457,8.9457,8.9222,8.9301,498300.0
2010-08-18 15:50:00,11.41,11.41,11.39,11.39,1085200.0,8.9379,8.9379,8.9222,8.9222,1085200.0
2010-08-19 09:30:00,11.43,11.62,11.41,11.57,1573200.0,8.9536,9.1024,8.9379,9.0632,1573200.0
2010-08-19 09:40:00,11.58,11.62,11.56,11.59,975000.0,9.0711,9.1024,9.0554,9.0789,975000.0
2010-08-19 09:50:00,11.59,11.6,11.52,11.55,950600.0,9.0789,9.0867,9.0241,9.0476,950600.0
2010-08-19 10:00:00,11.54,11.54,11.42,11.46,1035800.0,9.0397,9.0397,8.9457,8.9771,1035800.0
2010-08-19 10:10:00,11.45,11.46,11.4,11.44,704300.0,8.9692,8.9771,8.9301,8.9614,704300.0
2010-08-19 10:20:00,11.44,11.44,11.33,11.35,685100.0,8.9614,8.9614,8.8752,8.8909,685100.0
2010-08-19 10:30:00,11.35,11.39,11.33,11.38,1056100.0,8.8909,8.9222,8.8752,8.9144,1056100.0
2010-08-19 10:40:00,11.38,11.42,11.36,11.38,1140900.0,8.9144,8.9457,8.8987,8.9144,1140900.0
2010-08-19 10:50:00,11.38,11.44,11.37,11.4,775500.0,8.9144,8.9614,8.9066,8.9301,775500.0
2010-08-19 11:00:00,11.41,11.46,11.4,11.46,880700.0,8.9379,8.9771,8.9301,8.9771,880700.0
2010-08-19 11:10:00,11.46,11.47,11.37,11.38,447200.0,8.9771,8.9849,8.9066,8.9144,447200.0
2010-08-19 11:20:00,11.37,11.41,11.35,11.4,291000.0,8.9066,8.9379,8.8909,8.9301,291000.0
2010-08-19 11:30:00,11.39,11.4,11.34,11.35,383400.0,8.9222,8.9301,8.8831,8.8909,383400.0
2010-08-19 11:40:00,11.35,11.36,11.29,11.31,422500.0,8.8909,8.8987,8.8439,8.8596,422500.0
2010-08-19 11:50:00,11.31,11.34,11.29,11.33,483200.0,8.8596,8.8831,8.8439,8.8752,483200.0
2010-08-19 12:00:00,11.34,11.37,11.32,11.36,462700.0,8.8831,8.9066,8.8674,8.8987,462700.0
2010-08-19 12:10:00,11.35,11.35,11.31,11.34,498600.0,8.8909,8.8909,8.8596,8.8831,498600.0
2010-08-19 12:20:00,11.33,11.35,11.31,11.31,192800.0,8.8752,8.8909,8.8596,8.8596,192800.0
2010-08-19 12:30:00,11.31,11.34,11.31,11.33,458900.0,8.8596,8.8831,8.8596,8.8752,458900.0
2010-08-19 12:40:00,11.34,11.34,11.31,11.32,190600.0,8.8831,8.8831,8.8596,8.8674,190600.0
2010-08-19 12:50:00,11.33,11.35,11.3,11.34,276700.0,8.8752,8.8909,8.8517,8.8831,276700.0
2010-08-19 13:00:00,11.35,11.37,11.34,11.36,210100.0,8.8909,8.9066,8.8831,8.8987,210100.0
2010-08-19 13:10:00,11.36,11.39,11.35,11.39,183200.0,8.8987,8.9222,8.8909,8.9222,183200.0
2010-08-19 13:20:00,11.39,11.4,11.34,11.34,191700.0,8.9222,8.9301,8.8831,8.8831,191700.0
2010-08-19 13:30:00,11.34,11.4,11.33,11.4,370400.0,8.8831,8.9301,8.8752,8.9301,370400.0
2010-08-19 13:40:00,11.4,11.4,11.35,11.36,246700.0,8.9301,8.9301,8.8909,8.8987,246700.0
2010-08-19 13:50:00,11.36,11.37,11.31,11.33,415100.0,8.8987,8.9066,8.8596,8.8752,415100.0
2010-08-19 14:00:00,11.33,11.38,11.32,11.38,621400.0,8.8752,8.9144,8.8674,8.9144,621400.0
2010-08-19 14:10:00,11.38,11.38,11.36,11.38,261400.0,8.9144,8.9144,8.8987,8.9144,261400.0
2010-08-19 14:20:00,11.37,11.41,11.37,11.4,359200.0,8.9066,8.9379,8.9066,8.9301,359200.0
2010-08-19 14:30:00,11.39,11.44,11.39,11.42,236500.0,8.9222,8.9614,8.9222,8.9457,236500.0
2010-08-19 14:40:00,11.43,11.43,11.4,11.4,215200.0,8.9536,8.9536,8.9301,8.9301,215200.0
2010-08-19 14:50:00,11.4,11.44,11.4,11.43,276200.0,8.9301,8.9614,8.9301,8.9536,276200.0
2010-08-19 15:00:00,11.44,11.44,11.41,11.43,345100.0,8.9614,8.9614,8.9379,8.9536,345100.0
2010-08-19 15:10:00,11.42,11.45,11.42,11.43,294800.0,8.9457,8.9692,8.9457,8.9536,294800.0
2010-08-19 15:20:00,11.42,11.44,11.4,11.4,401300.0,8.9457,8.9614,8.9301,8.9301,401300.0
2010-08-19 15:30:00,11.4,11.4,11.35,11.36,658800.0,8.9301,8.9301,8.8909,8.8987,658800.0
2010-08-19 15:40:00,11.35,11.4,11.35,11.39,448700.0,8.8909,8.9301,8.8909,8.9222,448700.0
2010-08-19 15:50:00,11.39,11.4,11.36,11.36,1057100.0,8.9222,8.9301,8.8987,8.8987,1057100.0
2010-08-20 09:30:00,11.25,11.38,11.24,11.37,2080800.0,8.8126,8.9144,8.8047,8.9066,2080800.0
2010-08-20 09:40:00,11.37,11.39,11.31,11.31,450200.0,8.9066,8.9222,8.8596,8.8596,450200.0
2010-08-20 09:50:00,11.31,11.41,11.31,11.39,390400.0,8.8596,8.9379,8.8596,8.9222,390400.0
2010-08-20 10:00:00,11.4,11.42,11.36,11.37,420900.0,8.9301,8.9457,8.8987,8.9066,420900.0
2010-08-20 10:10:00,11.36,11.38,11.26,11.28,828600.0,8.8987,8.9144,8.8204,8.8361,828600.0
2010-08-20 10:20:00,11.28,11.29,11.2,11.22,536100.0,8.8361,8.8439,8.7734,8.7891,536100.0
2010-08-20 10:30:00,11.23,11.25,11.2,11.22,494300.0,8.7969,8.8126,8.7734,8.7891,494300.0
2010-08-20 10:40:00,11.23,11.25,11.22,11.23,332700.0,8.7969,8.8126,8.7891,8.7969,332700.0
2010-08-20 10:50:00,11.22,11.24,11.22,11.22,276100.0,8.7891,8.8047,8.7891,8.7891,276100.0
2010-08-20 11:00:00,11.22,11.22,11.17,11.21,839600.0,8.7891,8.7891,8.7499,8.7812,839600.0
2010-08-20 11:10:00,11.2,11.22,11.19,11.2,185700.0,8.7734,8.7891,8.7656,8.7734,185700.0
2010-08-20 11:20:00,11.19,11.2,11.15,11.17,750400.0,8.7656,8.7734,8.7342,8.7499,750400.0
2010-08-20 11:30:00,11.17,11.18,11.15,11.18,498700.0,8.7499,8.7577,8.7342,8.7577,498700.0
2010-08-20 11:40:00,11.18,11.21,11.17,11.18,228100.0,8.7577,8.7812,8.7499,8.7577,228100.0
2010-08-20 11:50:00,11.17,11.18,11.15,11.17,219900.0,8.7499,8.7577,8.7342,8.7499,219900.0
2010-08-20 12:00:00,11.16,11.2,11.16,11.19,248600.0,8.7421,8.7734,8.7421,8.7656,248600.0
2010-08-20 12:10:00,11.19,11.19,11.17,11.19,175600.0,8.7656,8.7656,8.7499,8.7656,175600.0
2010-08-20 12:20:00,11.19,11.23,11.18,11.22,426400.0,8.7656,8.7969,8.7577,8.7891,426400.0
2010-08-20 12:30:00,11.22,11.23,11.19,11.22,358500.0,8.7891,8.7969,8.7656,8.7891,358500.0
2010-08-20 12:40:00,11.22,11.23,11.21,11.22,234000.0,8.7891,8.7969,8.7812,8.7891,234000.0
2010-08-20 12:50:00,11.22,11.23,11.21,11.22,78400.0,8.7891,8.7969,8.7812,8.7891,78400.0
2010-08-20 13:00:00,11.23,11.25,11.22,11.23,155800.0,8.7969,8.8126,8.7891,8.7969,155800.0
2010-08-20 13:10:00,11.24,11.24,11.2,11.21,376600.0,8.8047,8.8047,8.7734,8.7812,376600.0
2010-08-20 13:20:00,11.21,11.22,11.2,11.21,160200.0,8.7812,8.7891,8.7734,8.7812,160200.0
2010-08-20 13:30:00,11.22,11.22,11.19,11.19,169900.0,8.7891,8.7891,8.7656,8.7656,169900.0
2010-08-20 13:40:00,11.2,11.23,11.19,11.22,211100.0,8.7734,8.7969,8.7656,8.7891,211100.0
2010-08-20 13:50:00,11.22,11.23,11.2,11.2,280800.0,8.7891,8.7969,8.7734,8.7734,280800.0
2010-08-20 14:00:00,11.2,11.23,11.19,11.22,402000.0,8.7734,8.7969,8.7656,8.7891,402000.0
2010-08-20 14:10:00,11.22,11.23,11.19,11.19,1147800.0,8.7891,8.7969,8.7656,8.7656,1147800.0
2010-08-20 14:20:00,11.19,11.2,11.16,11.18,552500.0,8.7656,8.7734,8.7421,8.7577,552500.0
2010-08-20 14:30:00,11.18,11.21,11.17,11.2,553500.0,8.7577,8.7812,8.7499,8.7734,553500.0
2010-08-20 14:40:00,11.2,11.2,11.17,11.19,1196700.0,8.7734,8.7734,8.7499,8.7656,1196700.0
2010-08-20 14:50:00,11.19,11.2,11.12,11.15,2561200.0,8.7656,8.7734,8.7107,8.7342,2561200.0
2010-08-20 15:00:00,11.15,11.17,11.13,11.14,1705600.0,8.7342,8.7499,8.7186,8.7264,1705600.0
2010-08-20 15:10:00,11.14,11.17,11.1,11.15,1228400.0,8.7264,8.7499,8.6951,8.7342,1228400.0
2010-08-20 15:20:00,11.14,11.14,11.07,11.1,981000.0,8.7264,8.7264,8.6716,8.6951,981000.0
2010-08-20 15:30:00,11.1,11.13,11.09,11.11,1487900.0,8.6951,8.7186,8.6872,8.7029,1487900.0
2010-08-20 15:40:00,11.1,11.11,11.08,11.09,1236900.0,8.6951,8.7029,8.6794,8.6872,1236900.0
2010-08-20 15:50:00,11.09,11.11,11.08,11.08,1931900.0,8.6872,8.7029,8.6794,8.6794,1931900.0
2010-08-23 09:30:00,11.11,11.18,11.1,11.18,795600.0,8.7583,8.8135,8.7504,8.8135,795600.0
2010-08-23 09:40:00,11.18,11.21,11.15,11.2,1145600.0,8.8135,8.8372,8.7899,8.8293,1145600.0
2010-08-23 09:50:00,11.2,11.22,11.18,11.2,682200.0,8.8293,8.845,8.8135,8.8293,682200.0
2010-08-23 10:00:00,11.2,11.2,11.12,11.13,858700.0,8.8293,8.8293,8.7662,8.7741,858700.0
2010-08-23 10:10:00,11.13,11.13,11.06,11.1,1179200.0,8.7741,8.7741,8.7189,8.7504,1179200.0
2010-08-23 10:20:00,11.1,11.1,11.05,11.07,568600.0,8.7504,8.7504,8.711,8.7268,568600.0
2010-08-23 10:30:00,11.07,11.11,11.03,11.05,1339900.0,8.7268,8.7583,8.6953,8.711,1339900.0
2010-08-23 10:40:00,11.05,11.06,10.96,11.0,1050500.0,8.711,8.7189,8.6401,8.6716,1050500.0
2010-08-23 10:50:00,11.0,11.02,10.97,11.01,891700.0,8.6716,8.6874,8.648,8.6795,891700.0
2010-08-23 11:00:00,11.02,11.02,10.97,10.99,710100.0,8.6874,8.6874,8.648,8.6637,710100.0
2010-08-23 11:10:00,11.0,11.03,10.97,11.0,594400.0,8.6716,8.6953,8.648,8.6716,594400.0
2010-08-23 11:20:00,11.0,11.01,10.96,11.0,492600.0,8.6716,8.6795,8.6401,8.6716,492600.0
2010-08-23 11:30:00,10.99,11.03,10.99,11.01,473600.0,8.6637,8.6953,8.6637,8.6795,473600.0
2010-08-23 11:40:00,11.0,11.03,10.99,11.02,303400.0,8.6716,8.6953,8.6637,8.6874,303400.0
2010-08-23 11:50:00,11.01,11.02,10.98,11.0,551100.0,8.6795,8.6874,8.6558,8.6716,551100.0
2010-08-23 12:00:00,11.0,11.02,10.99,11.01,287000.0,8.6716,8.6874,8.6637,8.6795,287000.0
2010-08-23 12:10:00,11.02,11.04,10.99,10.99,321900.0,8.6874,8.7031,8.6637,8.6637,321900.0
2010-08-23 12:20:00,10.99,11.01,10.99,11.0,357400.0,8.6637,8.6795,8.6637,8.6716,357400.0
2010-08-23 12:30:00,11.01,11.02,10.98,10.99,418300.0,8.6795,8.6874,8.6558,8.6637,418300.0
2010-08-23 12:40:00,10.99,11.0,10.97,10.98,322700.0,8.6637,8.6716,8.648,8.6558,322700.0
2010-08-23 12:50:00,10.98,11.0,10.96,10.97,430300.0,8.6558,8.6716,8.6401,8.648,430300.0
2010-08-23 13:00:00,10.97,11.01,10.97,11.01,310300.0,8.648,8.6795,8.648,8.6795,310300.0
2010-08-23 13:10:00,11.0,11.05,11.0,11.04,284100.0,8.6716,8.711,8.6716,8.7031,284100.0
2010-08-23 13:20:00,11.04,11.05,10.98,11.0,875300.0,8.7031,8.711,8.6558,8.6716,875300.0
2010-08-23 13:30:00,11.0,11.0,10.97,10.97,362500.0,8.6716,8.6716,8.648,8.648,362500.0
2010-08-23 13:40:00,10.97,11.0,10.95,10.99,392300.0,8.648,8.6716,8.6322,8.6637,392300.0
2010-08-23 13:50:00,11.0,11.01,10.97,11.0,308100.0,8.6716,8.6795,8.648,8.6716,308100.0
2010-08-23 14:00:00,11.0,11.03,10.99,11.01,266700.0,8.6716,8.6953,8.6637,8.6795,266700.0
2010-08-23 14:10:00,11.02,11.04,11.01,11.01,283600.0,8.6874,8.7031,8.6795,8.6795,283600.0
2010-08-23 14:20:00,11.02,11.03,11.01,11.02,219600.0,8.6874,8.6953,8.6795,8.6874,219600.0
2010-08-23 14:30:00,11.02,11.05,11.02,11.05,301700.0,8.6874,8.711,8.6874,8.711,301700.0
2010-08-23 14:40:00,11.04,11.05,11.03,11.03,227400.0,8.7031,8.711,8.6953,8.6953,227400.0
2010-08-23 14:50:00,11.03,11.04,11.02,11.03,274500.0,8.6953,8.7031,8.6874,8.6953,274500.0
2010-08-23 15:00:00,11.02,11.04,11.01,11.02,500900.0,8.6874,8.7031,8.6795,8.6874,500900.0
2010-08-23 15:10:00,11.02,11.05,11.01,11.04,556600.0,8.6874,8.711,8.6795,8.7031,556600.0
2010-08-23 15:20:00,11.04,11.05,11.01,11.02,692600.0,8.7031,8.711,8.6795,8.6874,692600.0
2010-08-23 15:30:00,11.01,11.02,10.98,10.99,682300.0,8.6795,8.6874,8.6558,8.6637,682300.0
2010-08-23 15:40:00,10.99,11.02,10.99,11.01,800600.0,8.6637,8.6874,8.6637,8.6795,800600.0
2010-08-23 15:50:00,11.01,11.02,10.98,10.98,1108600.0,8.6795,8.6874,8.6558,8.6558,1108600.0
2010-08-24 09:30:00,10.82,10.89,10.76,10.81,1054800.0,8.5297,8.5849,8.4824,8.5218,1054800.0
2010-08-24 09:40:00,10.81,10.9,10.79,10.83,1280000.0,8.5218,8.5928,8.5061,8.5376,1280000.0
2010-08-24 09:50:00,10.82,10.85,10.77,10.82,753200.0,8.5297,8.5534,8.4903,8.5297,753200.0
2010-08-24 10:00:00,10.82,10.82,10.72,10.74,1482800.0,8.5297,8.5297,8.4509,8.4666,1482800.0
2010-08-24 10:10:00,10.74,10.82,10.72,10.8,827800.0,8.4666,8.5297,8.4509,8.5139,827800.0
2010-08-24 10:20:00,10.79,10.81,10.76,10.78,641700.0,8.5061,8.5218,8.4824,8.4982,641700.0
2010-08-24 10:30:00,10.77,10.81,10.74,10.8,786700.0,8.4903,8.5218,8.4666,8.5139,786700.0
2010-08-24 10:40:00,10.8,10.82,10.78,10.8,666500.0,8.5139,8.5297,8.4982,8.5139,666500.0
2010-08-24 10:50:00,10.8,10.84,10.78,10.82,923300.0,8.5139,8.5455,8.4982,8.5297,923300.0
2010-08-24 11:00:00,10.82,10.87,10.82,10.82,971200.0,8.5297,8.5691,8.5297,8.5297,971200.0
2010-08-24 11:10:00,10.82,10.83,10.77,10.81,693800.0,8.5297,8.5376,8.4903,8.5218,693800.0
2010-08-24 11:20:00,10.82,10.83,10.79,10.83,293100.0,8.5297,8.5376,8.5061,8.5376,293100.0
2010-08-24 11:30:00,10.82,10.86,10.82,10.85,622000.0,8.5297,8.5612,8.5297,8.5534,622000.0
2010-08-24 11:40:00,10.85,10.89,10.83,10.83,559600.0,8.5534,8.5849,8.5376,8.5376,559600.0
2010-08-24 11:50:00,10.83,10.84,10.82,10.82,249200.0,8.5376,8.5455,8.5297,8.5297,249200.0
2010-08-24 12:00:00,10.82,10.85,10.82,10.84,961100.0,8.5297,8.5534,8.5297,8.5455,961100.0
2010-08-24 12:10:00,10.84,10.84,10.8,10.81,445400.0,8.5455,8.5455,8.5139,8.5218,445400.0
2010-08-24 12:20:00,10.81,10.81,10.76,10.78,602800.0,8.5218,8.5218,8.4824,8.4982,602800.0
2010-08-24 12:30:00,10.78,10.79,10.77,10.78,462100.0,8.4982,8.5061,8.4903,8.4982,462100.0
2010-08-24 12:40:00,10.77,10.78,10.76,10.76,88600.0,8.4903,8.4982,8.4824,8.4824,88600.0
2010-08-24 12:50:00,10.77,10.78,10.75,10.77,567700.0,8.4903,8.4982,8.4745,8.4903,567700.0
2010-08-24 13:00:00,10.76,10.77,10.72,10.75,364000.0,8.4824,8.4903,8.4509,8.4745,364000.0
2010-08-24 13:10:00,10.74,10.76,10.73,10.74,603800.0,8.4666,8.4824,8.4588,8.4666,603800.0
2010-08-24 13:20:00,10.74,10.75,10.71,10.74,1766400.0,8.4666,8.4745,8.443,8.4666,1766400.0
2010-08-24 13:30:00,10.74,10.75,10.72,10.74,579500.0,8.4666,8.4745,8.4509,8.4666,579500.0
2010-08-24 13:40:00,10.73,10.74,10.69,10.7,1190300.0,8.4588,8.4666,8.4272,8.4351,1190300.0
2010-08-24 13:50:00,10.7,10.71,10.68,10.7,694100.0,8.4351,8.443,8.4193,8.4351,694100.0
2010-08-24 14:00:00,10.69,10.72,10.69,10.71,925000.0,8.4272,8.4509,8.4272,8.443,925000.0
2010-08-24 14:10:00,10.7,10.72,10.69,10.72,634000.0,8.4351,8.4509,8.4272,8.4509,634000.0
2010-08-24 14:20:00,10.71,10.72,10.67,10.68,662800.0,8.443,8.4509,8.4115,8.4193,662800.0
2010-08-24 14:30:00,10.68,10.72,10.68,10.72,427500.0,8.4193,8.4509,8.4193,8.4509,427500.0
2010-08-24 14:40:00,10.72,10.72,10.68,10.7,1034800.0,8.4509,8.4509,8.4193,8.4351,1034800.0
2010-08-24 14:50:00,10.7,10.71,10.66,10.7,1090500.0,8.4351,8.443,8.4036,8.4351,1090500.0
2010-08-24 15:00:00,10.7,10.71,10.68,10.7,960900.0,8.4351,8.443,8.4193,8.4351,960900.0
2010-08-24 15:10:00,10.69,10.71,10.63,10.64,1505300.0,8.4272,8.443,8.3799,8.3878,1505300.0
2010-08-24 15:20:00,10.64,10.69,10.63,10.67,932100.0,8.3878,8.4272,8.3799,8.4115,932100.0
2010-08-24 15:30:00,10.68,10.68,10.59,10.64,2270800.0,8.4193,8.4193,8.3484,8.3878,2270800.0
2010-08-24 15:40:00,10.64,10.64,10.59,10.61,2002700.0,8.3878,8.3878,8.3484,8.3642,2002700.0
2010-08-24 15:50:00,10.6,10.62,10.59,10.6,2211300.0,8.3563,8.372,8.3484,8.3563,2211300.0
2010-08-25 09:30:00,10.49,10.5,10.33,10.48,1477700.0,8.2696,8.2774,8.1434,8.2617,1477700.0
2010-08-25 09:40:00,10.48,10.5,10.45,10.49,701300.0,8.2617,8.2774,8.238,8.2696,701300.0
2010-08-25 09:50:00,10.48,10.49,10.44,10.47,711300.0,8.2617,8.2696,8.2301,8.2538,711300.0
2010-08-25 10:00:00,10.47,10.54,10.43,10.54,1470600.0,8.2538,8.309,8.2223,8.309,1470600.0
2010-08-25 10:10:00,10.54,10.6,10.51,10.52,1891100.0,8.309,8.3563,8.2853,8.2932,1891100.0
2010-08-25 10:20:00,10.52,10.58,10.52,10.55,923100.0,8.2932,8.3405,8.2932,8.3169,923100.0
2010-08-25 10:30:00,10.55,10.56,10.52,10.53,580200.0,8.3169,8.3247,8.2932,8.3011,580200.0
2010-08-25 10:40:00,10.52,10.57,10.52,10.56,535100.0,8.2932,8.3326,8.2932,8.3247,535100.0
2010-08-25 10:50:00,10.56,10.61,10.55,10.61,817000.0,8.3247,8.3642,8.3169,8.3642,817000.0
2010-08-25 11:00:00,10.61,10.66,10.59,10.6,885300.0,8.3642,8.4036,8.3484,8.3563,885300.0
2010-08-25 11:10:00,10.6,10.66,10.59,10.65,774100.0,8.3563,8.4036,8.3484,8.3957,774100.0
2010-08-25 11:20:00,10.66,10.71,10.65,10.69,775900.0,8.4036,8.443,8.3957,8.4272,775900.0
2010-08-25 11:30:00,10.7,10.71,10.66,10.7,730000.0,8.4351,8.443,8.4036,8.4351,730000.0
2010-08-25 11:40:00,10.7,10.71,10.66,10.66,621800.0,8.4351,8.443,8.4036,8.4036,621800.0
2010-08-25 11:50:00,10.66,10.69,10.66,10.67,792500.0,8.4036,8.4272,8.4036,8.4115,792500.0
2010-08-25 12:00:00,10.68,10.68,10.65,10.65,221400.0,8.4193,8.4193,8.3957,8.3957,221400.0
2010-08-25 12:10:00,10.66,10.7,10.65,10.67,352900.0,8.4036,8.4351,8.3957,8.4115,352900.0
2010-08-25 12:20:00,10.67,10.68,10.65,10.66,232600.0,8.4115,8.4193,8.3957,8.4036,232600.0
2010-08-25 12:30:00,10.66,10.66,10.62,10.62,226000.0,8.4036,8.4036,8.372,8.372,226000.0
2010-08-25 12:40:00,10.62,10.63,10.6,10.63,338100.0,8.372,8.3799,8.3563,8.3799,338100.0
2010-08-25 12:50:00,10.63,10.66,10.63,10.66,241100.0,8.3799,8.4036,8.3799,8.4036,241100.0
2010-08-25 13:00:00,10.65,10.66,10.64,10.65,478600.0,8.3957,8.4036,8.3878,8.3957,478600.0
2010-08-25 13:10:00,10.66,10.69,10.65,10.66,667100.0,8.4036,8.4272,8.3957,8.4036,667100.0
2010-08-25 13:20:00,10.66,10.67,10.63,10.63,222700.0,8.4036,8.4115,8.3799,8.3799,222700.0
2010-08-25 13:30:00,10.64,10.66,10.63,10.66,277800.0,8.3878,8.4036,8.3799,8.4036,277800.0
2010-08-25 13:40:00,10.66,10.67,10.65,10.67,322000.0,8.4036,8.4115,8.3957,8.4115,322000.0
2010-08-25 13:50:00,10.66,10.67,10.65,10.65,267500.0,8.4036,8.4115,8.3957,8.3957,267500.0
2010-08-25 14:00:00,10.66,10.69,10.65,10.68,403500.0,8.4036,8.4272,8.3957,8.4193,403500.0
2010-08-25 14:10:00,10.69,10.72,10.67,10.69,608000.0,8.4272,8.4509,8.4115,8.4272,608000.0
2010-08-25 14:20:00,10.69,10.7,10.68,10.68,100500.0,8.4272,8.4351,8.4193,8.4193,100500.0
2010-08-25 14:30:00,10.69,10.76,10.68,10.72,1206600.0,8.4272,8.4824,8.4193,8.4509,1206600.0
2010-08-25 14:40:00,10.72,10.76,10.71,10.73,699800.0,8.4509,8.4824,8.443,8.4588,699800.0
2010-08-25 14:50:00,10.73,10.75,10.72,10.75,349800.0,8.4588,8.4745,8.4509,8.4745,349800.0
2010-08-25 15:00:00,10.75,10.76,10.73,10.74,589500.0,8.4745,8.4824,8.4588,8.4666,589500.0
2010-08-25 15:10:00,10.75,10.77,10.73,10.74,1108000.0,8.4745,8.4903,8.4588,8.4666,1108000.0
2010-08-25 15:20:00,10.73,10.74,10.67,10.69,1360100.0,8.4588,8.4666,8.4115,8.4272,1360100.0
2010-08-25 15:30:00,10.68,10.74,10.68,10.71,2246500.0,8.4193,8.4666,8.4193,8.443,2246500.0
2010-08-25 15:40:00,10.71,10.75,10.69,10.75,1487600.0,8.443,8.4745,8.4272,8.4745,1487600.0
2010-08-25 15:50:00,10.74,10.75,10.69,10.71,2232900.0,8.4666,8.4745,8.4272,8.443,2232900.0
2010-08-26 09:30:00,10.74,10.81,10.71,10.75,880800.0,8.4666,8.5218,8.443,8.4745,880800.0
2010-08-26 09:40:00,10.75,10.79,10.69,10.72,931700.0,8.4745,8.5061,8.4272,8.4509,931700.0
2010-08-26 09:50:00,10.72,10.76,10.68,10.75,558000.0,8.4509,8.4824,8.4193,8.4745,558000.0
2010-08-26 10:00:00,10.75,10.8,10.74,10.8,1022900.0,8.4745,8.5139,8.4666,8.5139,1022900.0
2010-08-26 10:10:00,10.79,10.8,10.77,10.79,854300.0,8.5061,8.5139,8.4903,8.5061,854300.0
2010-08-26 10:20:00,10.79,10.79,10.7,10.72,962100.0,8.5061,8.5061,8.4351,8.4509,962100.0
2010-08-26 10:30:00,10.72,10.76,10.7,10.75,586900.0,8.4509,8.4824,8.4351,8.4745,586900.0
2010-08-26 10:40:00,10.74,10.77,10.74,10.75,523800.0,8.4666,8.4903,8.4666,8.4745,523800.0
2010-08-26 10:50:00,10.75,10.76,10.71,10.73,412200.0,8.4745,8.4824,8.443,8.4588,412200.0
2010-08-26 11:00:00,10.72,10.74,10.67,10.69,784600.0,8.4509,8.4666,8.4115,8.4272,784600.0
2010-08-26 11:10:00,10.69,10.73,10.68,10.73,441200.0,8.4272,8.4588,8.4193,8.4588,441200.0
2010-08-26 11:20:00,10.72,10.73,10.71,10.73,221700.0,8.4509,8.4588,8.443,8.4588,221700.0
2010-08-26 11:30:00,10.73,10.75,10.71,10.72,279900.0,8.4588,8.4745,8.443,8.4509,279900.0
2010-08-26 11:40:00,10.73,10.75,10.7,10.73,660300.0,8.4588,8.4745,8.4351,8.4588,660300.0
2010-08-26 11:50:00,10.72,10.75,10.7,10.75,756800.0,8.4509,8.4745,8.4351,8.4745,756800.0
2010-08-26 12:00:00,10.75,10.75,10.73,10.74,206800.0,8.4745,8.4745,8.4588,8.4666,206800.0
2010-08-26 12:10:00,10.74,10.74,10.72,10.72,261700.0,8.4666,8.4666,8.4509,8.4509,261700.0
2010-08-26 12:20:00,10.73,10.78,10.72,10.77,443800.0,8.4588,8.4982,8.4509,8.4903,443800.0
2010-08-26 12:30:00,10.76,10.77,10.76,10.76,155200.0,8.4824,8.4903,8.4824,8.4824,155200.0
2010-08-26 12:40:00,10.76,10.76,10.71,10.73,586000.0,8.4824,8.4824,8.443,8.4588,586000.0
2010-08-26 12:50:00,10.73,10.73,10.69,10.71,656400.0,8.4588,8.4588,8.4272,8.443,656400.0
2010-08-26 13:00:00,10.7,10.72,10.7,10.7,162600.0,8.4351,8.4509,8.4351,8.4351,162600.0
2010-08-26 13:10:00,10.7,10.71,10.69,10.7,195500.0,8.4351,8.443,8.4272,8.4351,195500.0
2010-08-26 13:20:00,10.71,10.74,10.7,10.74,225500.0,8.443,8.4666,8.4351,8.4666,225500.0
2010-08-26 13:30:00,10.73,10.75,10.72,10.72,203800.0,8.4588,8.4745,8.4509,8.4509,203800.0
2010-08-26 13:40:00,10.73,10.73,10.68,10.69,902200.0,8.4588,8.4588,8.4193,8.4272,902200.0
2010-08-26 13:50:00,10.69,10.69,10.64,10.66,736300.0,8.4272,8.4272,8.3878,8.4036,736300.0
2010-08-26 14:00:00,10.66,10.69,10.64,10.64,445200.0,8.4036,8.4272,8.3878,8.3878,445200.0
2010-08-26 14:10:00,10.64,10.65,10.6,10.6,553800.0,8.3878,8.3957,8.3563,8.3563,553800.0
2010-08-26 14:20:00,10.61,10.62,10.55,10.57,1074800.0,8.3642,8.372,8.3169,8.3326,1074800.0
2010-08-26 14:30:00,10.57,10.6,10.56,10.59,356100.0,8.3326,8.3563,8.3247,8.3484,356100.0
2010-08-26 14:40:00,10.59,10.59,10.55,10.56,343500.0,8.3484,8.3484,8.3169,8.3247,343500.0
2010-08-26 14:50:00,10.57,10.57,10.52,10.54,397000.0,8.3326,8.3326,8.2932,8.309,397000.0
2010-08-26 15:00:00,10.54,10.55,10.51,10.55,1149500.0,8.309,8.3169,8.2853,8.3169,1149500.0
2010-08-26 15:10:00,10.55,10.56,10.53,10.56,540600.0,8.3169,8.3247,8.3011,8.3247,540600.0
2010-08-26 15:20:00,10.56,10.57,10.54,10.54,1083400.0,8.3247,8.3326,8.309,8.309,1083400.0
2010-08-26 15:30:00,10.54,10.59,10.52,10.57,1011300.0,8.309,8.3484,8.2932,8.3326,1011300.0
2010-08-26 15:40:00,10.58,10.6,10.57,10.59,974700.0,8.3405,8.3563,8.3326,8.3484,974700.0
2010-08-26 15:50:00,10.59,10.6,10.53,10.54,1423700.0,8.3484,8.3563,8.3011,8.309,1423700.0
2010-08-27 09:30:00,10.58,10.65,10.53,10.54,928000.0,8.3405,8.3957,8.3011,8.309,928000.0
2010-08-27 09:40:00,10.54,10.59,10.53,10.57,330500.0,8.309,8.3484,8.3011,8.3326,330500.0
2010-08-27 09:50:00,10.56,10.58,10.39,10.41,1286200.0,8.3247,8.3405,8.1907,8.2065,1286200.0
2010-08-27 10:00:00,10.41,10.44,10.3,10.33,1861800.0,8.2065,8.2301,8.1198,8.1434,1861800.0
2010-08-27 10:10:00,10.33,10.48,10.32,10.47,1220300.0,8.1434,8.2617,8.1355,8.2538,1220300.0
2010-08-27 10:20:00,10.47,10.6,10.45,10.56,1215800.0,8.2538,8.3563,8.238,8.3247,1215800.0
2010-08-27 10:30:00,10.56,10.61,10.53,10.57,1274100.0,8.3247,8.3642,8.3011,8.3326,1274100.0
2010-08-27 10:40:00,10.57,10.61,10.53,10.56,550800.0,8.3326,8.3642,8.3011,8.3247,550800.0
2010-08-27 10:50:00,10.57,10.6,10.53,10.56,510300.0,8.3326,8.3563,8.3011,8.3247,510300.0
2010-08-27 11:00:00,10.55,10.63,10.54,10.63,553700.0,8.3169,8.3799,8.309,8.3799,553700.0
2010-08-27 11:10:00,10.62,10.68,10.6,10.64,458200.0,8.372,8.4193,8.3563,8.3878,458200.0
2010-08-27 11:20:00,10.63,10.69,10.63,10.66,472100.0,8.3799,8.4272,8.3799,8.4036,472100.0
2010-08-27 11:30:00,10.66,10.69,10.66,10.66,245200.0,8.4036,8.4272,8.4036,8.4036,245200.0
2010-08-27 11:40:00,10.66,10.68,10.63,10.68,288600.0,8.4036,8.4193,8.3799,8.4193,288600.0
2010-08-27 11:50:00,10.68,10.69,10.61,10.61,435100.0,8.4193,8.4272,8.3642,8.3642,435100.0
2010-08-27 12:00:00,10.62,10.65,10.6,10.64,335900.0,8.372,8.3957,8.3563,8.3878,335900.0
2010-08-27 12:10:00,10.63,10.67,10.62,10.67,216800.0,8.3799,8.4115,8.372,8.4115,216800.0
2010-08-27 12:20:00,10.67,10.71,10.66,10.67,488300.0,8.4115,8.443,8.4036,8.4115,488300.0
2010-08-27 12:30:00,10.68,10.7,10.66,10.66,468800.0,8.4193,8.4351,8.4036,8.4036,468800.0
2010-08-27 12:40:00,10.67,10.67,10.62,10.62,279000.0,8.4115,8.4115,8.372,8.372,279000.0
2010-08-27 12:50:00,10.63,10.63,10.59,10.59,87800.0,8.3799,8.3799,8.3484,8.3484,87800.0
2010-08-27 13:00:00,10.6,10.62,10.59,10.61,259300.0,8.3563,8.372,8.3484,8.3642,259300.0
2010-08-27 13:10:00,10.61,10.61,10.57,10.58,233200.0,8.3642,8.3642,8.3326,8.3405,233200.0
2010-08-27 13:20:00,10.58,10.64,10.58,10.64,330800.0,8.3405,8.3878,8.3405,8.3878,330800.0
2010-08-27 13:30:00,10.64,10.68,10.63,10.65,433000.0,8.3878,8.4193,8.3799,8.3957,433000.0
2010-08-27 13:40:00,10.65,10.66,10.63,10.64,271300.0,8.3957,8.4036,8.3799,8.3878,271300.0
2010-08-27 13:50:00,10.63,10.68,10.63,10.67,340500.0,8.3799,8.4193,8.3799,8.4115,340500.0
2010-08-27 14:00:00,10.67,10.7,10.66,10.69,599400.0,8.4115,8.4351,8.4036,8.4272,599400.0
2010-08-27 14:10:00,10.69,10.73,10.68,10.73,659500.0,8.4272,8.4588,8.4193,8.4588,659500.0
2010-08-27 14:20:00,10.72,10.76,10.71,10.74,845400.0,8.4509,8.4824,8.443,8.4666,845400.0
2010-08-27 14:30:00,10.74,10.78,10.73,10.77,339900.0,8.4666,8.4982,8.4588,8.4903,339900.0
2010-08-27 14:40:00,10.77,10.78,10.74,10.74,301100.0,8.4903,8.4982,8.4666,8.4666,301100.0
2010-08-27 14:50:00,10.74,10.75,10.72,10.72,279000.0,8.4666,8.4745,8.4509,8.4509,279000.0
2010-08-27 15:00:00,10.72,10.74,10.7,10.74,372700.0,8.4509,8.4666,8.4351,8.4666,372700.0
2010-08-27 15:10:00,10.73,10.74,10.68,10.69,595900.0,8.4588,8.4666,8.4193,8.4272,595900.0
2010-08-27 15:20:00,10.7,10.74,10.69,10.74,299100.0,8.4351,8.4666,8.4272,8.4666,299100.0
2010-08-27 15:30:00,10.74,10.74,10.69,10.69,525300.0,8.4666,8.4666,8.4272,8.4272,525300.0
2010-08-27 15:40:00,10.69,10.71,10.68,10.71,868100.0,8.4272,8.443,8.4193,8.443,868100.0
2010-08-27 15:50:00,10.71,10.71,10.68,10.7,946300.0,8.443,8.443,8.4193,8.4351,946300.0
2010-08-30 09:30:00,10.65,10.73,10.62,10.66,753000.0,8.3957,8.4588,8.372,8.4036,753000.0
2010-08-30 09:40:00,10.67,10.73,10.63,10.68,677900.0,8.4115,8.4588,8.3799,8.4193,677900.0
2010-08-30 09:50:00,10.68,10.72,10.66,10.7,716100.0,8.4193,8.4509,8.4036,8.4351,716100.0
2010-08-30 10:00:00,10.71,10.74,10.67,10.71,594600.0,8.443,8.4666,8.4115,8.443,594600.0
2010-08-30 10:10:00,10.72,10.72,10.64,10.66,411600.0,8.4509,8.4509,8.3878,8.4036,411600.0
2010-08-30 10:20:00,10.66,10.66,10.58,10.58,680800.0,8.4036,8.4036,8.3405,8.3405,680800.0
2010-08-30 10:30:00,10.58,10.63,10.57,10.63,598600.0,8.3405,8.3799,8.3326,8.3799,598600.0
2010-08-30 10:40:00,10.62,10.63,10.56,10.59,370800.0,8.372,8.3799,8.3247,8.3484,370800.0
2010-08-30 10:50:00,10.58,10.62,10.58,10.6,503200.0,8.3405,8.372,8.3405,8.3563,503200.0
2010-08-30 11:00:00,10.6,10.61,10.56,10.6,697800.0,8.3563,8.3642,8.3247,8.3563,697800.0
2010-08-30 11:10:00,10.6,10.6,10.58,10.6,320400.0,8.3563,8.3563,8.3405,8.3563,320400.0
2010-08-30 11:20:00,10.6,10.6,10.57,10.59,397900.0,8.3563,8.3563,8.3326,8.3484,397900.0
2010-08-30 11:30:00,10.6,10.6,10.55,10.55,348800.0,8.3563,8.3563,8.3169,8.3169,348800.0
2010-08-30 11:40:00,10.56,10.57,10.54,10.55,408100.0,8.3247,8.3326,8.309,8.3169,408100.0
2010-08-30 11:50:00,10.55,10.55,10.51,10.53,368400.0,8.3169,8.3169,8.2853,8.3011,368400.0
2010-08-30 12:00:00,10.53,10.54,10.48,10.5,329000.0,8.3011,8.309,8.2617,8.2774,329000.0
2010-08-30 12:10:00,10.49,10.52,10.49,10.5,319600.0,8.2696,8.2932,8.2696,8.2774,319600.0
2010-08-30 12:20:00,10.5,10.5,10.47,10.48,287900.0,8.2774,8.2774,8.2538,8.2617,287900.0
2010-08-30 12:30:00,10.48,10.5,10.47,10.49,271100.0,8.2617,8.2774,8.2538,8.2696,271100.0
2010-08-30 12:40:00,10.49,10.52,10.49,10.51,284300.0,8.2696,8.2932,8.2696,8.2853,284300.0
2010-08-30 12:50:00,10.51,10.52,10.49,10.49,245300.0,8.2853,8.2932,8.2696,8.2696,245300.0
2010-08-30 13:00:00,10.49,10.52,10.49,10.52,400200.0,8.2696,8.2932,8.2696,8.2932,400200.0
2010-08-30 13:10:00,10.52,10.55,10.52,10.54,270900.0,8.2932,8.3169,8.2932,8.309,270900.0
2010-08-30 13:20:00,10.54,10.55,10.49,10.49,459200.0,8.309,8.3169,8.2696,8.2696,459200.0
2010-08-30 13:30:00,10.5,10.51,10.49,10.49,155300.0,8.2774,8.2853,8.2696,8.2696,155300.0
2010-08-30 13:40:00,10.49,10.53,10.49,10.52,280500.0,8.2696,8.3011,8.2696,8.2932,280500.0
2010-08-30 13:50:00,10.53,10.53,10.51,10.51,137500.0,8.3011,8.3011,8.2853,8.2853,137500.0
2010-08-30 14:00:00,10.52,10.54,10.5,10.51,340100.0,8.2932,8.309,8.2774,8.2853,340100.0
2010-08-30 14:10:00,10.52,10.52,10.5,10.5,121700.0,8.2932,8.2932,8.2774,8.2774,121700.0
2010-08-30 14:20:00,10.51,10.55,10.5,10.55,266200.0,8.2853,8.3169,8.2774,8.3169,266200.0
2010-08-30 14:30:00,10.55,10.57,10.52,10.54,404500.0,8.3169,8.3326,8.2932,8.309,404500.0
2010-08-30 14:40:00,10.53,10.55,10.52,10.53,165300.0,8.3011,8.3169,8.2932,8.3011,165300.0
2010-08-30 14:50:00,10.52,10.56,10.52,10.55,202100.0,8.2932,8.3247,8.2932,8.3169,202100.0
2010-08-30 15:00:00,10.55,10.57,10.51,10.52,336600.0,8.3169,8.3326,8.2853,8.2932,336600.0
2010-08-30 15:10:00,10.52,10.53,10.48,10.5,324700.0,8.2932,8.3011,8.2617,8.2774,324700.0
2010-08-30 15:20:00,10.5,10.52,10.49,10.51,222000.0,8.2774,8.2932,8.2696,8.2853,222000.0
2010-08-30 15:30:00,10.51,10.53,10.5,10.52,394600.0,8.2853,8.3011,8.2774,8.2932,394600.0
2010-08-30 15:40:00,10.53,10.53,10.5,10.51,444500.0,8.3011,8.3011,8.2774,8.2853,444500.0
2010-08-30 15:50:00,10.5,10.52,10.47,10.47,1017000.0,8.2774,8.2932,8.2538,8.2538,1017000.0
2010-08-31 09:30:00,10.39,10.44,10.37,10.42,641100.0,8.1907,8.2301,8.175,8.2144,641100.0
2010-08-31 09:40:00,10.41,10.47,10.35,10.45,618800.0,8.2065,8.2538,8.1592,8.238,618800.0
2010-08-31 09:50:00,10.46,10.54,10.44,10.51,916800.0,8.2459,8.309,8.2301,8.2853,916800.0
2010-08-31 10:00:00,10.51,10.58,10.51,10.56,1108000.0,8.2853,8.3405,8.2853,8.3247,1108000.0
2010-08-31 10:10:00,10.56,10.59,10.55,10.56,1004700.0,8.3247,8.3484,8.3169,8.3247,1004700.0
2010-08-31 10:20:00,10.56,10.57,10.56,10.56,334500.0,8.3247,8.3326,8.3247,8.3247,334500.0
2010-08-31 10:30:00,10.57,10.6,10.52,10.52,684000.0,8.3326,8.3563,8.2932,8.2932,684000.0
2010-08-31 10:40:00,10.52,10.53,10.49,10.51,500900.0,8.2932,8.3011,8.2696,8.2853,500900.0
2010-08-31 10:50:00,10.51,10.56,10.51,10.54,421400.0,8.2853,8.3247,8.2853,8.309,421400.0
2010-08-31 11:00:00,10.53,10.55,10.45,10.45,612300.0,8.3011,8.3169,8.238,8.238,612300.0
2010-08-31 11:10:00,10.45,10.48,10.44,10.45,400300.0,8.238,8.2617,8.2301,8.238,400300.0
2010-08-31 11:20:00,10.45,10.48,10.43,10.45,546600.0,8.238,8.2617,8.2223,8.238,546600.0
2010-08-31 11:30:00,10.45,10.5,10.44,10.46,447500.0,8.238,8.2774,8.2301,8.2459,447500.0
2010-08-31 11:40:00,10.46,10.48,10.44,10.47,421700.0,8.2459,8.2617,8.2301,8.2538,421700.0
2010-08-31 11:50:00,10.47,10.48,10.44,10.45,516800.0,8.2538,8.2617,8.2301,8.238,516800.0
2010-08-31 12:00:00,10.46,10.47,10.45,10.45,354900.0,8.2459,8.2538,8.238,8.238,354900.0
2010-08-31 12:10:00,10.45,10.48,10.44,10.47,486700.0,8.238,8.2617,8.2301,8.2538,486700.0
2010-08-31 12:20:00,10.48,10.48,10.45,10.45,231800.0,8.2617,8.2617,8.238,8.238,231800.0
2010-08-31 12:30:00,10.45,10.47,10.45,10.45,349800.0,8.238,8.2538,8.238,8.238,349800.0
2010-08-31 12:40:00,10.46,10.46,10.41,10.43,653400.0,8.2459,8.2459,8.2065,8.2223,653400.0
2010-08-31 12:50:00,10.43,10.43,10.39,10.39,224600.0,8.2223,8.2223,8.1907,8.1907,224600.0
2010-08-31 13:00:00,10.39,10.43,10.38,10.42,473500.0,8.1907,8.2223,8.1828,8.2144,473500.0
2010-08-31 13:10:00,10.41,10.44,10.4,10.41,286000.0,8.2065,8.2301,8.1986,8.2065,286000.0
2010-08-31 13:20:00,10.42,10.44,10.41,10.44,369900.0,8.2144,8.2301,8.2065,8.2301,369900.0
2010-08-31 13:30:00,10.44,10.46,10.42,10.45,538500.0,8.2301,8.2459,8.2144,8.238,538500.0
2010-08-31 13:40:00,10.45,10.45,10.41,10.43,162800.0,8.238,8.238,8.2065,8.2223,162800.0
2010-08-31 13:50:00,10.42,10.43,10.41,10.42,201100.0,8.2144,8.2223,8.2065,8.2144,201100.0
2010-08-31 14:00:00,10.42,10.46,10.4,10.44,509300.0,8.2144,8.2459,8.1986,8.2301,509300.0
2010-08-31 14:10:00,10.44,10.45,10.4,10.41,253500.0,8.2301,8.238,8.1986,8.2065,253500.0
2010-08-31 14:20:00,10.41,10.41,10.35,10.35,592200.0,8.2065,8.2065,8.1592,8.1592,592200.0
2010-08-31 14:30:00,10.36,10.36,10.29,10.3,685800.0,8.1671,8.1671,8.1119,8.1198,685800.0
2010-08-31 14:40:00,10.3,10.31,10.28,10.29,353800.0,8.1198,8.1277,8.104,8.1119,353800.0
2010-08-31 14:50:00,10.28,10.32,10.28,10.32,269700.0,8.104,8.1355,8.104,8.1355,269700.0
2010-08-31 15:00:00,10.31,10.33,10.29,10.29,440300.0,8.1277,8.1434,8.1119,8.1119,440300.0
2010-08-31 15:10:00,10.3,10.3,10.27,10.28,849200.0,8.1198,8.1198,8.0961,8.104,849200.0
2010-08-31 15:20:00,10.28,10.31,10.28,10.31,525500.0,8.104,8.1277,8.104,8.1277,525500.0
2010-08-31 15:30:00,10.31,10.34,10.3,10.31,801800.0,8.1277,8.1513,8.1198,8.1277,801800.0
2010-08-31 15:40:00,10.31,10.38,10.3,10.36,1218700.0,8.1277,8.1828,8.1198,8.1671,1218700.0
2010-08-31 15:50:00,10.35,10.39,10.35,10.39,3296100.0,8.1592,8.1907,8.1592,8.1907,3296100.0
2010-09-01 09:30:00,10.51,10.65,10.5,10.62,1086100.0,8.2853,8.3957,8.2774,8.372,1086100.0
2010-09-01 09:40:00,10.63,10.65,10.57,10.6,820800.0,8.3799,8.3957,8.3326,8.3563,820800.0
2010-09-01 09:50:00,10.6,10.75,10.6,10.74,1468500.0,8.3563,8.4745,8.3563,8.4666,1468500.0
2010-09-01 10:00:00,10.73,10.88,10.73,10.82,2298400.0,8.4588,8.577,8.4588,8.5297,2298400.0
2010-09-01 10:10:00,10.83,10.85,10.8,10.83,1406700.0,8.5376,8.5534,8.5139,8.5376,1406700.0
2010-09-01 10:20:00,10.83,10.9,10.82,10.88,958700.0,8.5376,8.5928,8.5297,8.577,958700.0
2010-09-01 10:30:00,10.88,10.9,10.82,10.86,930200.0,8.577,8.5928,8.5297,8.5612,930200.0
2010-09-01 10:40:00,10.86,10.86,10.83,10.85,606600.0,8.5612,8.5612,8.5376,8.5534,606600.0
2010-09-01 10:50:00,10.85,10.88,10.84,10.85,1009300.0,8.5534,8.577,8.5455,8.5534,1009300.0
2010-09-01 11:00:00,10.85,10.87,10.84,10.84,913300.0,8.5534,8.5691,8.5455,8.5455,913300.0
2010-09-01 11:10:00,10.84,10.88,10.84,10.85,922000.0,8.5455,8.577,8.5455,8.5534,922000.0
2010-09-01 11:20:00,10.85,10.87,10.84,10.84,536200.0,8.5534,8.5691,8.5455,8.5455,536200.0
2010-09-01 11:30:00,10.84,10.87,10.84,10.86,496400.0,8.5455,8.5691,8.5455,8.5612,496400.0
2010-09-01 11:40:00,10.85,10.86,10.82,10.82,268400.0,8.5534,8.5612,8.5297,8.5297,268400.0
2010-09-01 11:50:00,10.82,10.85,10.81,10.81,590100.0,8.5297,8.5534,8.5218,8.5218,590100.0
2010-09-01 12:00:00,10.81,10.82,10.77,10.77,727900.0,8.5218,8.5297,8.4903,8.4903,727900.0
2010-09-01 12:10:00,10.77,10.78,10.73,10.74,578200.0,8.4903,8.4982,8.4588,8.4666,578200.0
2010-09-01 12:20:00,10.74,10.75,10.68,10.69,498100.0,8.4666,8.4745,8.4193,8.4272,498100.0
2010-09-01 12:30:00,10.7,10.7,10.67,10.68,290300.0,8.4351,8.4351,8.4115,8.4193,290300.0
2010-09-01 12:40:00,10.67,10.7,10.67,10.68,460400.0,8.4115,8.4351,8.4115,8.4193,460400.0
2010-09-01 12:50:00,10.68,10.68,10.65,10.66,621600.0,8.4193,8.4193,8.3957,8.4036,621600.0
2010-09-01 13:00:00,10.66,10.66,10.65,10.65,375200.0,8.4036,8.4036,8.3957,8.3957,375200.0
2010-09-01 13:10:00,10.66,10.66,10.64,10.65,321400.0,8.4036,8.4036,8.3878,8.3957,321400.0
2010-09-01 13:20:00,10.65,10.66,10.63,10.64,261500.0,8.3957,8.4036,8.3799,8.3878,261500.0
2010-09-01 13:30:00,10.64,10.65,10.64,10.65,209200.0,8.3878,8.3957,8.3878,8.3957,209200.0
2010-09-01 13:40:00,10.64,10.65,10.63,10.65,278100.0,8.3878,8.3957,8.3799,8.3957,278100.0
2010-09-01 13:50:00,10.65,10.65,10.59,10.6,638200.0,8.3957,8.3957,8.3484,8.3563,638200.0
2010-09-01 14:00:00,10.6,10.65,10.6,10.63,493300.0,8.3563,8.3957,8.3563,8.3799,493300.0
2010-09-01 14:10:00,10.63,10.64,10.61,10.62,271800.0,8.3799,8.3878,8.3642,8.372,271800.0
2010-09-01 14:20:00,10.62,10.62,10.59,10.6,365200.0,8.372,8.372,8.3484,8.3563,365200.0
2010-09-01 14:30:00,10.6,10.61,10.58,10.58,335300.0,8.3563,8.3642,8.3405,8.3405,335300.0
2010-09-01 14:40:00,10.58,10.61,10.57,10.61,433300.0,8.3405,8.3642,8.3326,8.3642,433300.0
2010-09-01 14:50:00,10.61,10.62,10.59,10.6,773500.0,8.3642,8.372,8.3484,8.3563,773500.0
2010-09-01 15:00:00,10.6,10.64,10.6,10.64,499700.0,8.3563,8.3878,8.3563,8.3878,499700.0
2010-09-01 15:10:00,10.64,10.66,10.63,10.66,414700.0,8.3878,8.4036,8.3799,8.4036,414700.0
2010-09-01 15:20:00,10.65,10.66,10.64,10.65,880700.0,8.3957,8.4036,8.3878,8.3957,880700.0
2010-09-01 15:30:00,10.64,10.68,10.64,10.67,892100.0,8.3878,8.4193,8.3878,8.4115,892100.0
2010-09-01 15:40:00,10.66,10.72,10.66,10.69,1663500.0,8.4036,8.4509,8.4036,8.4272,1663500.0
2010-09-01 15:50:00,10.7,10.72,10.69,10.72,2629700.0,8.4351,8.4509,8.4272,8.4509,2629700.0
2010-09-02 09:30:00,10.67,10.71,10.62,10.67,905200.0,8.4115,8.443,8.372,8.4115,905200.0
2010-09-02 09:40:00,10.66,10.68,10.59,10.68,703600.0,8.4036,8.4193,8.3484,8.4193,703600.0
2010-09-02 09:50:00,10.67,10.72,10.67,10.7,554200.0,8.4115,8.4509,8.4115,8.4351,554200.0
2010-09-02 10:00:00,10.7,10.73,10.68,10.69,676000.0,8.4351,8.4588,8.4193,8.4272,676000.0
2010-09-02 10:10:00,10.68,10.71,10.63,10.64,824500.0,8.4193,8.443,8.3799,8.3878,824500.0
2010-09-02 10:20:00,10.65,10.7,10.63,10.7,343600.0,8.3957,8.4351,8.3799,8.4351,343600.0
2010-09-02 10:30:00,10.7,10.7,10.66,10.67,349600.0,8.4351,8.4351,8.4036,8.4115,349600.0
2010-09-02 10:40:00,10.68,10.74,10.67,10.73,850400.0,8.4193,8.4666,8.4115,8.4588,850400.0
2010-09-02 10:50:00,10.73,10.74,10.71,10.73,345700.0,8.4588,8.4666,8.443,8.4588,345700.0
2010-09-02 11:00:00,10.73,10.76,10.72,10.73,338700.0,8.4588,8.4824,8.4509,8.4588,338700.0
2010-09-02 11:10:00,10.73,10.73,10.7,10.71,408700.0,8.4588,8.4588,8.4351,8.443,408700.0
2010-09-02 11:20:00,10.72,10.73,10.71,10.71,411000.0,8.4509,8.4588,8.443,8.443,411000.0
2010-09-02 11:30:00,10.72,10.73,10.71,10.73,393800.0,8.4509,8.4588,8.443,8.4588,393800.0
2010-09-02 11:40:00,10.73,10.75,10.72,10.75,279300.0,8.4588,8.4745,8.4509,8.4745,279300.0
2010-09-02 11:50:00,10.75,10.81,10.74,10.76,945300.0,8.4745,8.5218,8.4666,8.4824,945300.0
2010-09-02 12:00:00,10.76,10.78,10.75,10.77,644600.0,8.4824,8.4982,8.4745,8.4903,644600.0
2010-09-02 12:10:00,10.78,10.8,10.76,10.76,354900.0,8.4982,8.5139,8.4824,8.4824,354900.0
2010-09-02 12:20:00,10.77,10.78,10.75,10.75,187800.0,8.4903,8.4982,8.4745,8.4745,187800.0
2010-09-02 12:30:00,10.76,10.76,10.73,10.73,370300.0,8.4824,8.4824,8.4588,8.4588,370300.0
2010-09-02 12:40:00,10.73,10.74,10.69,10.72,244000.0,8.4588,8.4666,8.4272,8.4509,244000.0
2010-09-02 12:50:00,10.72,10.72,10.67,10.69,260200.0,8.4509,8.4509,8.4115,8.4272,260200.0
2010-09-02 13:00:00,10.69,10.72,10.69,10.7,156900.0,8.4272,8.4509,8.4272,8.4351,156900.0
2010-09-02 13:10:00,10.71,10.72,10.69,10.7,307700.0,8.443,8.4509,8.4272,8.4351,307700.0
2010-09-02 13:20:00,10.7,10.71,10.67,10.69,258700.0,8.4351,8.443,8.4115,8.4272,258700.0
2010-09-02 13:30:00,10.7,10.74,10.69,10.73,412400.0,8.4351,8.4666,8.4272,8.4588,412400.0
2010-09-02 13:40:00,10.73,10.73,10.71,10.71,133800.0,8.4588,8.4588,8.443,8.443,133800.0
2010-09-02 13:50:00,10.72,10.73,10.7,10.71,375100.0,8.4509,8.4588,8.4351,8.443,375100.0
2010-09-02 14:00:00,10.72,10.73,10.71,10.73,205000.0,8.4509,8.4588,8.443,8.4588,205000.0
2010-09-02 14:10:00,10.73,10.75,10.72,10.75,508200.0,8.4588,8.4745,8.4509,8.4745,508200.0
2010-09-02 14:20:00,10.75,10.76,10.72,10.72,406300.0,8.4745,8.4824,8.4509,8.4509,406300.0
2010-09-02 14:30:00,10.72,10.74,10.72,10.74,118700.0,8.4509,8.4666,8.4509,8.4666,118700.0
2010-09-02 14:40:00,10.74,10.74,10.72,10.73,177200.0,8.4666,8.4666,8.4509,8.4588,177200.0
2010-09-02 14:50:00,10.72,10.74,10.72,10.73,173000.0,8.4509,8.4666,8.4509,8.4588,173000.0
2010-09-02 15:00:00,10.73,10.76,10.72,10.75,223900.0,8.4588,8.4824,8.4509,8.4745,223900.0
2010-09-02 15:10:00,10.75,10.77,10.75,10.76,312700.0,8.4745,8.4903,8.4745,8.4824,312700.0
2010-09-02 15:20:00,10.75,10.8,10.75,10.78,764700.0,8.4745,8.5139,8.4745,8.4982,764700.0
2010-09-02 15:30:00,10.78,10.8,10.78,10.79,816700.0,8.4982,8.5139,8.4982,8.5061,816700.0
2010-09-02 15:40:00,10.79,10.81,10.78,10.8,872400.0,8.5061,8.5218,8.4982,8.5139,872400.0
2010-09-02 15:50:00,10.81,10.81,10.78,10.79,1991800.0,8.5218,8.5218,8.4982,8.5061,1991800.0
2010-09-03 09:30:00,11.01,11.04,10.96,11.02,1005100.0,8.6795,8.7031,8.6401,8.6874,1005100.0
2010-09-03 09:40:00,11.02,11.1,10.97,10.98,732300.0,8.6874,8.7504,8.648,8.6558,732300.0
2010-09-03 09:50:00,10.98,11.01,10.96,11.01,410400.0,8.6558,8.6795,8.6401,8.6795,410400.0
2010-09-03 10:00:00,11.0,11.01,10.9,10.9,1003300.0,8.6716,8.6795,8.5928,8.5928,1003300.0
2010-09-03 10:10:00,10.9,10.92,10.85,10.89,418400.0,8.5928,8.6085,8.5534,8.5849,418400.0
2010-09-03 10:20:00,10.89,10.92,10.85,10.85,356200.0,8.5849,8.6085,8.5534,8.5534,356200.0
2010-09-03 10:30:00,10.85,10.87,10.79,10.85,539000.0,8.5534,8.5691,8.5061,8.5534,539000.0
2010-09-03 10:40:00,10.84,10.87,10.84,10.85,229400.0,8.5455,8.5691,8.5455,8.5534,229400.0
2010-09-03 10:50:00,10.85,10.87,10.83,10.86,462600.0,8.5534,8.5691,8.5376,8.5612,462600.0
2010-09-03 11:00:00,10.86,10.89,10.85,10.88,326000.0,8.5612,8.5849,8.5534,8.577,326000.0
2010-09-03 11:10:00,10.89,10.93,10.86,10.93,744700.0,8.5849,8.6164,8.5612,8.6164,744700.0
2010-09-03 11:20:00,10.93,10.93,10.88,10.9,681700.0,8.6164,8.6164,8.577,8.5928,681700.0
2010-09-03 11:30:00,10.9,10.91,10.86,10.88,444100.0,8.5928,8.6007,8.5612,8.577,444100.0
2010-09-03 11:40:00,10.88,10.91,10.87,10.91,258700.0,8.577,8.6007,8.5691,8.6007,258700.0
2010-09-03 11:50:00,10.91,10.92,10.9,10.92,327700.0,8.6007,8.6085,8.5928,8.6085,327700.0
2010-09-03 12:00:00,10.92,10.93,10.91,10.92,75100.0,8.6085,8.6164,8.6007,8.6085,75100.0
2010-09-03 12:10:00,10.93,10.93,10.89,10.89,322800.0,8.6164,8.6164,8.5849,8.5849,322800.0
2010-09-03 12:20:00,10.89,10.9,10.87,10.88,222700.0,8.5849,8.5928,8.5691,8.577,222700.0
2010-09-03 12:30:00,10.87,10.9,10.86,10.88,754200.0,8.5691,8.5928,8.5612,8.577,754200.0
2010-09-03 12:40:00,10.89,10.9,10.88,10.89,209400.0,8.5849,8.5928,8.577,8.5849,209400.0
2010-09-03 12:50:00,10.89,10.95,10.89,10.94,445400.0,8.5849,8.6322,8.5849,8.6243,445400.0
2010-09-03 13:00:00,10.94,10.97,10.93,10.96,323700.0,8.6243,8.648,8.6164,8.6401,323700.0
2010-09-03 13:10:00,10.95,10.97,10.93,10.94,237100.0,8.6322,8.648,8.6164,8.6243,237100.0
2010-09-03 13:20:00,10.95,10.95,10.93,10.94,143200.0,8.6322,8.6322,8.6164,8.6243,143200.0
2010-09-03 13:30:00,10.94,10.95,10.91,10.95,237000.0,8.6243,8.6322,8.6007,8.6322,237000.0
2010-09-03 13:40:00,10.94,10.97,10.94,10.97,162600.0,8.6243,8.648,8.6243,8.648,162600.0
2010-09-03 13:50:00,10.97,11.01,10.96,10.99,288000.0,8.648,8.6795,8.6401,8.6637,288000.0
2010-09-03 14:00:00,10.99,11.0,10.96,10.97,234000.0,8.6637,8.6716,8.6401,8.648,234000.0
2010-09-03 14:10:00,10.96,10.98,10.95,10.97,226800.0,8.6401,8.6558,8.6322,8.648,226800.0
2010-09-03 14:20:00,10.98,11.0,10.97,10.98,228600.0,8.6558,8.6716,8.648,8.6558,228600.0
2010-09-03 14:30:00,10.99,11.01,10.98,10.98,203500.0,8.6637,8.6795,8.6558,8.6558,203500.0
2010-09-03 14:40:00,10.98,10.99,10.94,10.94,308300.0,8.6558,8.6637,8.6243,8.6243,308300.0
2010-09-03 14:50:00,10.95,10.96,10.94,10.94,147600.0,8.6322,8.6401,8.6243,8.6243,147600.0
2010-09-03 15:00:00,10.94,10.96,10.94,10.96,182700.0,8.6243,8.6401,8.6243,8.6401,182700.0
2010-09-03 15:10:00,10.96,10.97,10.95,10.95,239500.0,8.6401,8.648,8.6322,8.6322,239500.0
2010-09-03 15:20:00,10.95,10.97,10.95,10.96,438200.0,8.6322,8.648,8.6322,8.6401,438200.0
2010-09-03 15:30:00,10.96,10.98,10.93,10.95,534000.0,8.6401,8.6558,8.6164,8.6322,534000.0
2010-09-03 15:40:00,10.94,11.0,10.94,10.98,914300.0,8.6243,8.6716,8.6243,8.6558,914300.0
2010-09-03 15:50:00,10.98,10.99,10.97,10.99,1035100.0,8.6558,8.6637,8.648,8.6637,1035100.0
2010-09-07 09:30:00,10.91,10.94,10.83,10.9,821800.0,8.6007,8.6243,8.5376,8.5928,821800.0
2010-09-07 09:40:00,10.9,10.95,10.88,10.89,1012500.0,8.5928,8.6322,8.577,8.5849,1012500.0
2010-09-07 09:50:00,10.9,10.9,10.84,10.86,533600.0,8.5928,8.5928,8.5455,8.5612,533600.0
2010-09-07 10:00:00,10.86,10.87,10.82,10.86,679100.0,8.5612,8.5691,8.5297,8.5612,679100.0
2010-09-07 10:10:00,10.87,10.87,10.85,10.87,477700.0,8.5691,8.5691,8.5534,8.5691,477700.0
2010-09-07 10:20:00,10.86,10.88,10.83,10.88,613000.0,8.5612,8.577,8.5376,8.577,613000.0
2010-09-07 10:30:00,10.88,10.88,10.82,10.84,613200.0,8.577,8.577,8.5297,8.5455,613200.0
2010-09-07 10:40:00,10.84,10.87,10.84,10.87,435000.0,8.5455,8.5691,8.5455,8.5691,435000.0
2010-09-07 10:50:00,10.86,10.88,10.82,10.84,531300.0,8.5612,8.577,8.5297,8.5455,531300.0
2010-09-07 11:00:00,10.85,10.85,10.77,10.8,749800.0,8.5534,8.5534,8.4903,8.5139,749800.0
2010-09-07 11:10:00,10.8,10.8,10.76,10.76,427000.0,8.5139,8.5139,8.4824,8.4824,427000.0
2010-09-07 11:20:00,10.77,10.79,10.74,10.75,972200.0,8.4903,8.5061,8.4666,8.4745,972200.0
2010-09-07 11:30:00,10.76,10.77,10.74,10.75,586500.0,8.4824,8.4903,8.4666,8.4745,586500.0
2010-09-07 11:40:00,10.74,10.76,10.74,10.76,293600.0,8.4666,8.4824,8.4666,8.4824,293600.0
2010-09-07 11:50:00,10.76,10.77,10.72,10.76,339200.0,8.4824,8.4903,8.4509,8.4824,339200.0
2010-09-07 12:00:00,10.77,10.77,10.74,10.77,278400.0,8.4903,8.4903,8.4666,8.4903,278400.0
2010-09-07 12:10:00,10.77,10.77,10.74,10.76,332000.0,8.4903,8.4903,8.4666,8.4824,332000.0
2010-09-07 12:20:00,10.76,10.77,10.74,10.74,493000.0,8.4824,8.4903,8.4666,8.4666,493000.0
2010-09-07 12:30:00,10.75,10.75,10.73,10.74,366800.0,8.4745,8.4745,8.4588,8.4666,366800.0
2010-09-07 12:40:00,10.74,10.8,10.73,10.79,1104300.0,8.4666,8.5139,8.4588,8.5061,1104300.0
2010-09-07 12:50:00,10.79,10.79,10.75,10.76,616200.0,8.5061,8.5061,8.4745,8.4824,616200.0
2010-09-07 13:00:00,10.76,10.77,10.72,10.74,1374000.0,8.4824,8.4903,8.4509,8.4666,1374000.0
2010-09-07 13:10:00,10.74,10.79,10.73,10.77,296200.0,8.4666,8.5061,8.4588,8.4903,296200.0
2010-09-07 13:20:00,10.78,10.78,10.75,10.77,484100.0,8.4982,8.4982,8.4745,8.4903,484100.0
2010-09-07 13:30:00,10.77,10.79,10.73,10.73,597100.0,8.4903,8.5061,8.4588,8.4588,597100.0
2010-09-07 13:40:00,10.74,10.76,10.73,10.74,488600.0,8.4666,8.4824,8.4588,8.4666,488600.0
2010-09-07 13:50:00,10.74,10.79,10.74,10.78,350000.0,8.4666,8.5061,8.4666,8.4982,350000.0
2010-09-07 14:00:00,10.79,10.79,10.76,10.77,247100.0,8.5061,8.5061,8.4824,8.4903,247100.0
2010-09-07 14:10:00,10.77,10.81,10.76,10.79,705500.0,8.4903,8.5218,8.4824,8.5061,705500.0
2010-09-07 14:20:00,10.79,10.81,10.78,10.79,249100.0,8.5061,8.5218,8.4982,8.5061,249100.0
2010-09-07 14:30:00,10.78,10.79,10.74,10.74,319000.0,8.4982,8.5061,8.4666,8.4666,319000.0
2010-09-07 14:40:00,10.74,10.78,10.74,10.77,241800.0,8.4666,8.4982,8.4666,8.4903,241800.0
2010-09-07 14:50:00,10.78,10.78,10.73,10.73,371300.0,8.4982,8.4982,8.4588,8.4588,371300.0
2010-09-07 15:00:00,10.74,10.76,10.73,10.74,390600.0,8.4666,8.4824,8.4588,8.4666,390600.0
2010-09-07 15:10:00,10.74,10.77,10.74,10.77,437500.0,8.4666,8.4903,8.4666,8.4903,437500.0
2010-09-07 15:20:00,10.77,10.77,10.73,10.76,594400.0,8.4903,8.4903,8.4588,8.4824,594400.0
2010-09-07 15:30:00,10.76,10.78,10.73,10.78,712100.0,8.4824,8.4982,8.4588,8.4982,712100.0
2010-09-07 15:40:00,10.77,10.79,10.77,10.79,649600.0,8.4903,8.5061,8.4903,8.5061,649600.0
2010-09-07 15:50:00,10.78,10.83,10.76,10.82,3284600.0,8.4982,8.5376,8.4824,8.5297,3284600.0
2010-09-08 09:30:00,10.88,10.89,10.74,10.76,853100.0,8.577,8.5849,8.4666,8.4824,853100.0
2010-09-08 09:40:00,10.75,10.79,10.7,10.7,618500.0,8.4745,8.5061,8.4351,8.4351,618500.0
2010-09-08 09:50:00,10.7,10.71,10.58,10.59,1665500.0,8.4351,8.443,8.3405,8.3484,1665500.0
2010-09-08 10:00:00,10.6,10.62,10.55,10.58,1503700.0,8.3563,8.372,8.3169,8.3405,1503700.0
2010-09-08 10:10:00,10.59,10.59,10.53,10.56,1001900.0,8.3484,8.3484,8.3011,8.3247,1001900.0
2010-09-08 10:20:00,10.55,10.6,10.55,10.57,1470900.0,8.3169,8.3563,8.3169,8.3326,1470900.0
2010-09-08 10:30:00,10.57,10.63,10.57,10.62,965600.0,8.3326,8.3799,8.3326,8.372,965600.0
2010-09-08 10:40:00,10.62,10.62,10.57,10.57,391700.0,8.372,8.372,8.3326,8.3326,391700.0
2010-09-08 10:50:00,10.57,10.6,10.56,10.56,671400.0,8.3326,8.3563,8.3247,8.3247,671400.0
2010-09-08 11:00:00,10.57,10.59,10.55,10.58,1088600.0,8.3326,8.3484,8.3169,8.3405,1088600.0
2010-09-08 11:10:00,10.57,10.61,10.56,10.58,1139200.0,8.3326,8.3642,8.3247,8.3405,1139200.0
2010-09-08 11:20:00,10.58,10.6,10.57,10.6,239200.0,8.3405,8.3563,8.3326,8.3563,239200.0
2010-09-08 11:30:00,10.59,10.6,10.57,10.57,598700.0,8.3484,8.3563,8.3326,8.3326,598700.0
2010-09-08 11:40:00,10.57,10.61,10.57,10.6,778400.0,8.3326,8.3642,8.3326,8.3563,778400.0
2010-09-08 11:50:00,10.6,10.6,10.57,10.59,312500.0,8.3563,8.3563,8.3326,8.3484,312500.0
2010-09-08 12:00:00,10.58,10.6,10.58,10.6,153800.0,8.3405,8.3563,8.3405,8.3563,153800.0
2010-09-08 12:10:00,10.59,10.6,10.57,10.57,146600.0,8.3484,8.3563,8.3326,8.3326,146600.0
2010-09-08 12:20:00,10.57,10.59,10.57,10.58,307900.0,8.3326,8.3484,8.3326,8.3405,307900.0
2010-09-08 12:30:00,10.58,10.6,10.58,10.6,367000.0,8.3405,8.3563,8.3405,8.3563,367000.0
2010-09-08 12:40:00,10.59,10.64,10.58,10.58,759700.0,8.3484,8.3878,8.3405,8.3405,759700.0
2010-09-08 12:50:00,10.59,10.6,10.57,10.58,475300.0,8.3484,8.3563,8.3326,8.3405,475300.0
2010-09-08 13:00:00,10.59,10.59,10.55,10.56,615900.0,8.3484,8.3484,8.3169,8.3247,615900.0
2010-09-08 13:10:00,10.56,10.56,10.53,10.55,841200.0,8.3247,8.3247,8.3011,8.3169,841200.0
2010-09-08 13:20:00,10.56,10.56,10.53,10.54,500000.0,8.3247,8.3247,8.3011,8.309,500000.0
2010-09-08 13:30:00,10.55,10.56,10.51,10.52,380100.0,8.3169,8.3247,8.2853,8.2932,380100.0
2010-09-08 13:40:00,10.51,10.53,10.5,10.53,491800.0,8.2853,8.3011,8.2774,8.3011,491800.0
2010-09-08 13:50:00,10.52,10.54,10.51,10.51,540500.0,8.2932,8.309,8.2853,8.2853,540500.0
2010-09-08 14:00:00,10.52,10.52,10.47,10.51,1195000.0,8.2932,8.2932,8.2538,8.2853,1195000.0
2010-09-08 14:10:00,10.5,10.54,10.48,10.54,658500.0,8.2774,8.309,8.2617,8.309,658500.0
2010-09-08 14:20:00,10.53,10.57,10.53,10.55,311600.0,8.3011,8.3326,8.3011,8.3169,311600.0
2010-09-08 14:30:00,10.55,10.56,10.53,10.54,404200.0,8.3169,8.3247,8.3011,8.309,404200.0
2010-09-08 14:40:00,10.54,10.58,10.54,10.56,443200.0,8.309,8.3405,8.309,8.3247,443200.0
2010-09-08 14:50:00,10.56,10.57,10.54,10.55,637600.0,8.3247,8.3326,8.309,8.3169,637600.0
2010-09-08 15:00:00,10.55,10.6,10.54,10.57,671000.0,8.3169,8.3563,8.309,8.3326,671000.0
2010-09-08 15:10:00,10.57,10.59,10.55,10.55,502700.0,8.3326,8.3484,8.3169,8.3169,502700.0
2010-09-08 15:20:00,10.55,10.58,10.54,10.56,851100.0,8.3169,8.3405,8.309,8.3247,851100.0
2010-09-08 15:30:00,10.56,10.59,10.54,10.57,871900.0,8.3247,8.3484,8.309,8.3326,871900.0
2010-09-08 15:40:00,10.57,10.58,10.54,10.55,704700.0,8.3326,8.3405,8.309,8.3169,704700.0
2010-09-08 15:50:00,10.55,10.58,10.55,10.58,1736900.0,8.3169,8.3405,8.3169,8.3405,1736900.0
2010-09-09 09:30:00,10.71,10.75,10.61,10.72,1085400.0,8.443,8.4745,8.3642,8.4509,1085400.0
2010-09-09 09:40:00,10.72,10.72,10.66,10.68,933300.0,8.4509,8.4509,8.4036,8.4193,933300.0
2010-09-09 09:50:00,10.68,10.75,10.68,10.72,744900.0,8.4193,8.4745,8.4193,8.4509,744900.0
2010-09-09 10:00:00,10.73,10.75,10.7,10.74,523100.0,8.4588,8.4745,8.4351,8.4666,523100.0
2010-09-09 10:10:00,10.74,10.77,10.71,10.74,702000.0,8.4666,8.4903,8.443,8.4666,702000.0
2010-09-09 10:20:00,10.75,10.79,10.74,10.77,371300.0,8.4745,8.5061,8.4666,8.4903,371300.0
2010-09-09 10:30:00,10.77,10.78,10.73,10.77,598500.0,8.4903,8.4982,8.4588,8.4903,598500.0
2010-09-09 10:40:00,10.77,10.8,10.77,10.78,633700.0,8.4903,8.5139,8.4903,8.4982,633700.0
2010-09-09 10:50:00,10.78,10.79,10.74,10.74,511000.0,8.4982,8.5061,8.4666,8.4666,511000.0
2010-09-09 11:00:00,10.75,10.77,10.74,10.76,164400.0,8.4745,8.4903,8.4666,8.4824,164400.0
2010-09-09 11:10:00,10.76,10.78,10.75,10.78,281100.0,8.4824,8.4982,8.4745,8.4982,281100.0
2010-09-09 11:20:00,10.78,10.82,10.77,10.82,289300.0,8.4982,8.5297,8.4903,8.5297,289300.0
2010-09-09 11:30:00,10.81,10.89,10.8,10.86,1432700.0,8.5218,8.5849,8.5139,8.5612,1432700.0
2010-09-09 11:40:00,10.87,10.92,10.86,10.9,692600.0,8.5691,8.6085,8.5612,8.5928,692600.0
2010-09-09 11:50:00,10.89,10.93,10.89,10.91,694600.0,8.5849,8.6164,8.5849,8.6007,694600.0
2010-09-09 12:00:00,10.91,10.92,10.89,10.89,448800.0,8.6007,8.6085,8.5849,8.5849,448800.0
2010-09-09 12:10:00,10.9,10.92,10.89,10.91,325100.0,8.5928,8.6085,8.5849,8.6007,325100.0
2010-09-09 12:20:00,10.92,10.93,10.91,10.93,279900.0,8.6085,8.6164,8.6007,8.6164,279900.0
2010-09-09 12:30:00,10.93,10.96,10.92,10.95,536600.0,8.6164,8.6401,8.6085,8.6322,536600.0
2010-09-09 12:40:00,10.95,10.96,10.91,10.94,527500.0,8.6322,8.6401,8.6007,8.6243,527500.0
2010-09-09 12:50:00,10.94,10.96,10.91,10.91,583200.0,8.6243,8.6401,8.6007,8.6007,583200.0
2010-09-09 13:00:00,10.91,10.92,10.85,10.86,721600.0,8.6007,8.6085,8.5534,8.5612,721600.0
2010-09-09 13:10:00,10.85,10.87,10.84,10.86,302900.0,8.5534,8.5691,8.5455,8.5612,302900.0
2010-09-09 13:20:00,10.87,10.89,10.84,10.84,306800.0,8.5691,8.5849,8.5455,8.5455,306800.0
2010-09-09 13:30:00,10.85,10.87,10.83,10.86,345200.0,8.5534,8.5691,8.5376,8.5612,345200.0
2010-09-09 13:40:00,10.86,10.87,10.81,10.83,722000.0,8.5612,8.5691,8.5218,8.5376,722000.0
2010-09-09 13:50:00,10.82,10.84,10.79,10.79,547400.0,8.5297,8.5455,8.5061,8.5061,547400.0
2010-09-09 14:00:00,10.79,10.86,10.79,10.83,605200.0,8.5061,8.5612,8.5061,8.5376,605200.0
2010-09-09 14:10:00,10.83,10.84,10.78,10.81,496800.0,8.5376,8.5455,8.4982,8.5218,496800.0
2010-09-09 14:20:00,10.8,10.83,10.8,10.81,242500.0,8.5139,8.5376,8.5139,8.5218,242500.0
2010-09-09 14:30:00,10.81,10.84,10.81,10.82,507400.0,8.5218,8.5455,8.5218,8.5297,507400.0
2010-09-09 14:40:00,10.81,10.82,10.8,10.81,254400.0,8.5218,8.5297,8.5139,8.5218,254400.0
2010-09-09 14:50:00,10.81,10.83,10.81,10.83,321200.0,8.5218,8.5376,8.5218,8.5376,321200.0
2010-09-09 15:00:00,10.83,10.86,10.82,10.85,653900.0,8.5376,8.5612,8.5297,8.5534,653900.0
2010-09-09 15:10:00,10.85,10.86,10.81,10.83,943000.0,8.5534,8.5612,8.5218,8.5376,943000.0
2010-09-09 15:20:00,10.82,10.83,10.8,10.81,414900.0,8.5297,8.5376,8.5139,8.5218,414900.0
2010-09-09 15:30:00,10.81,10.82,10.79,10.81,925800.0,8.5218,8.5297,8.5061,8.5218,925800.0
2010-09-09 15:40:00,10.81,10.81,10.78,10.78,712300.0,8.5218,8.5218,8.4982,8.4982,712300.0
2010-09-09 15:50:00,10.78,10.79,10.77,10.77,1280200.0,8.4982,8.5061,8.4903,8.4903,1280200.0
2010-09-10 09:30:00,10.77,10.81,10.75,10.79,1166400.0,8.4903,8.5218,8.4745,8.5061,1166400.0
2010-09-10 09:40:00,10.78,10.87,10.78,10.87,1590000.0,8.4982,8.5691,8.4982,8.5691,1590000.0
2010-09-10 09:50:00,10.87,10.91,10.83,10.84,1436400.0,8.5691,8.6007,8.5376,8.5455,1436400.0
2010-09-10 10:00:00,10.83,10.84,10.8,10.81,908300.0,8.5376,8.5455,8.5139,8.5218,908300.0
2010-09-10 10:10:00,10.81,10.82,10.8,10.82,647400.0,8.5218,8.5297,8.5139,8.5297,647400.0
2010-09-10 10:20:00,10.81,10.84,10.8,10.8,472900.0,8.5218,8.5455,8.5139,8.5139,472900.0
2010-09-10 10:30:00,10.8,10.81,10.76,10.77,1463700.0,8.5139,8.5218,8.4824,8.4903,1463700.0
2010-09-10 10:40:00,10.77,10.78,10.71,10.72,536800.0,8.4903,8.4982,8.443,8.4509,536800.0
2010-09-10 10:50:00,10.71,10.74,10.7,10.73,502900.0,8.443,8.4666,8.4351,8.4588,502900.0
2010-09-10 11:00:00,10.73,10.74,10.68,10.68,356900.0,8.4588,8.4666,8.4193,8.4193,356900.0
2010-09-10 11:10:00,10.68,10.69,10.63,10.66,709900.0,8.4193,8.4272,8.3799,8.4036,709900.0
2010-09-10 11:20:00,10.65,10.67,10.65,10.65,266000.0,8.3957,8.4115,8.3957,8.3957,266000.0
2010-09-10 11:30:00,10.66,10.66,10.63,10.64,219800.0,8.4036,8.4036,8.3799,8.3878,219800.0
2010-09-10 11:40:00,10.64,10.64,10.59,10.59,429200.0,8.3878,8.3878,8.3484,8.3484,429200.0
2010-09-10 11:50:00,10.59,10.61,10.56,10.59,517000.0,8.3484,8.3642,8.3247,8.3484,517000.0
2010-09-10 12:00:00,10.59,10.59,10.55,10.56,416900.0,8.3484,8.3484,8.3169,8.3247,416900.0
2010-09-10 12:10:00,10.55,10.58,10.55,10.56,272100.0,8.3169,8.3405,8.3169,8.3247,272100.0
2010-09-10 12:20:00,10.56,10.58,10.55,10.57,243600.0,8.3247,8.3405,8.3169,8.3326,243600.0
2010-09-10 12:30:00,10.58,10.58,10.54,10.57,598800.0,8.3405,8.3405,8.309,8.3326,598800.0
2010-09-10 12:40:00,10.58,10.62,10.57,10.62,284300.0,8.3405,8.372,8.3326,8.372,284300.0
2010-09-10 12:50:00,10.61,10.65,10.6,10.61,752200.0,8.3642,8.3957,8.3563,8.3642,752200.0
2010-09-10 13:00:00,10.61,10.61,10.59,10.61,153400.0,8.3642,8.3642,8.3484,8.3642,153400.0
2010-09-10 13:10:00,10.6,10.63,10.6,10.63,101800.0,8.3563,8.3799,8.3563,8.3799,101800.0
2010-09-10 13:20:00,10.62,10.65,10.62,10.63,257600.0,8.372,8.3957,8.372,8.3799,257600.0
2010-09-10 13:30:00,10.64,10.66,10.63,10.66,187100.0,8.3878,8.4036,8.3799,8.4036,187100.0
2010-09-10 13:40:00,10.65,10.66,10.62,10.64,285800.0,8.3957,8.4036,8.372,8.3878,285800.0
2010-09-10 13:50:00,10.63,10.66,10.63,10.64,278700.0,8.3799,8.4036,8.3799,8.3878,278700.0
2010-09-10 14:00:00,10.64,10.66,10.63,10.65,517600.0,8.3878,8.4036,8.3799,8.3957,517600.0
2010-09-10 14:10:00,10.65,10.66,10.64,10.66,201600.0,8.3957,8.4036,8.3878,8.4036,201600.0
2010-09-10 14:20:00,10.66,10.68,10.65,10.68,261500.0,8.4036,8.4193,8.3957,8.4193,261500.0
2010-09-10 14:30:00,10.67,10.68,10.66,10.66,334800.0,8.4115,8.4193,8.4036,8.4036,334800.0
2010-09-10 14:40:00,10.66,10.68,10.64,10.64,489500.0,8.4036,8.4193,8.3878,8.3878,489500.0
2010-09-10 14:50:00,10.64,10.65,10.62,10.65,569900.0,8.3878,8.3957,8.372,8.3957,569900.0
2010-09-10 15:00:00,10.65,10.65,10.61,10.63,678600.0,8.3957,8.3957,8.3642,8.3799,678600.0
2010-09-10 15:10:00,10.63,10.66,10.62,10.65,623700.0,8.3799,8.4036,8.372,8.3957,623700.0
2010-09-10 15:20:00,10.66,10.7,10.64,10.68,987200.0,8.4036,8.4351,8.3878,8.4193,987200.0
2010-09-10 15:30:00,10.69,10.7,10.66,10.66,494200.0,8.4272,8.4351,8.4036,8.4036,494200.0
2010-09-10 15:40:00,10.67,10.68,10.65,10.65,447000.0,8.4115,8.4193,8.3957,8.3957,447000.0
2010-09-10 15:50:00,10.66,10.68,10.64,10.68,1647800.0,8.4036,8.4193,8.3878,8.4193,1647800.0
2010-09-13 09:30:00,10.76,10.84,10.74,10.81,1338300.0,8.4824,8.5455,8.4666,8.5218,1338300.0
2010-09-13 09:40:00,10.81,10.86,10.78,10.78,1223700.0,8.5218,8.5612,8.4982,8.4982,1223700.0
2010-09-13 09:50:00,10.78,10.8,10.77,10.8,737900.0,8.4982,8.5139,8.4903,8.5139,737900.0
2010-09-13 10:00:00,10.8,10.87,10.79,10.84,1071000.0,8.5139,8.5691,8.5061,8.5455,1071000.0
2010-09-13 10:10:00,10.82,10.84,10.79,10.79,630000.0,8.5297,8.5455,8.5061,8.5061,630000.0
2010-09-13 10:20:00,10.8,10.81,10.79,10.81,246000.0,8.5139,8.5218,8.5061,8.5218,246000.0
2010-09-13 10:30:00,10.81,10.82,10.79,10.81,801400.0,8.5218,8.5297,8.5061,8.5218,801400.0
2010-09-13 10:40:00,10.81,10.83,10.8,10.83,533900.0,8.5218,8.5376,8.5139,8.5376,533900.0
2010-09-13 10:50:00,10.83,10.83,10.81,10.82,407600.0,8.5376,8.5376,8.5218,8.5297,407600.0
2010-09-13 11:00:00,10.82,10.87,10.81,10.84,842000.0,8.5297,8.5691,8.5218,8.5455,842000.0
2010-09-13 11:10:00,10.84,10.84,10.82,10.83,562000.0,8.5455,8.5455,8.5297,8.5376,562000.0
2010-09-13 11:20:00,10.83,10.84,10.81,10.83,377400.0,8.5376,8.5455,8.5218,8.5376,377400.0
2010-09-13 11:30:00,10.84,10.84,10.8,10.81,557800.0,8.5455,8.5455,8.5139,8.5218,557800.0
2010-09-13 11:40:00,10.81,10.81,10.78,10.79,252900.0,8.5218,8.5218,8.4982,8.5061,252900.0
2010-09-13 11:50:00,10.79,10.8,10.78,10.78,214200.0,8.5061,8.5139,8.4982,8.4982,214200.0
2010-09-13 12:00:00,10.78,10.8,10.78,10.79,255000.0,8.4982,8.5139,8.4982,8.5061,255000.0
2010-09-13 12:10:00,10.79,10.8,10.76,10.78,367300.0,8.5061,8.5139,8.4824,8.4982,367300.0
2010-09-13 12:20:00,10.78,10.78,10.73,10.74,551500.0,8.4982,8.4982,8.4588,8.4666,551500.0
2010-09-13 12:30:00,10.74,10.75,10.71,10.74,436000.0,8.4666,8.4745,8.443,8.4666,436000.0
2010-09-13 12:40:00,10.75,10.76,10.74,10.76,258300.0,8.4745,8.4824,8.4666,8.4824,258300.0
2010-09-13 12:50:00,10.76,10.76,10.74,10.76,318000.0,8.4824,8.4824,8.4666,8.4824,318000.0
2010-09-13 13:00:00,10.76,10.78,10.75,10.77,370200.0,8.4824,8.4982,8.4745,8.4903,370200.0
2010-09-13 13:10:00,10.78,10.78,10.77,10.78,169700.0,8.4982,8.4982,8.4903,8.4982,169700.0
2010-09-13 13:20:00,10.78,10.81,10.77,10.8,511000.0,8.4982,8.5218,8.4903,8.5139,511000.0
2010-09-13 13:30:00,10.8,10.81,10.79,10.8,365400.0,8.5139,8.5218,8.5061,8.5139,365400.0
2010-09-13 13:40:00,10.8,10.82,10.79,10.81,431800.0,8.5139,8.5297,8.5061,8.5218,431800.0
2010-09-13 13:50:00,10.81,10.81,10.77,10.77,599800.0,8.5218,8.5218,8.4903,8.4903,599800.0
2010-09-13 14:00:00,10.77,10.79,10.77,10.78,199400.0,8.4903,8.5061,8.4903,8.4982,199400.0
2010-09-13 14:10:00,10.78,10.79,10.78,10.79,133700.0,8.4982,8.5061,8.4982,8.5061,133700.0
2010-09-13 14:20:00,10.79,10.81,10.78,10.8,588200.0,8.5061,8.5218,8.4982,8.5139,588200.0
2010-09-13 14:30:00,10.79,10.8,10.78,10.78,171500.0,8.5061,8.5139,8.4982,8.4982,171500.0
2010-09-13 14:40:00,10.78,10.79,10.76,10.77,313200.0,8.4982,8.5061,8.4824,8.4903,313200.0
2010-09-13 14:50:00,10.77,10.77,10.76,10.77,240600.0,8.4903,8.4903,8.4824,8.4903,240600.0
2010-09-13 15:00:00,10.77,10.78,10.75,10.76,379400.0,8.4903,8.4982,8.4745,8.4824,379400.0
2010-09-13 15:10:00,10.76,10.78,10.75,10.77,422800.0,8.4824,8.4982,8.4745,8.4903,422800.0
2010-09-13 15:20:00,10.77,10.78,10.76,10.77,453600.0,8.4903,8.4982,8.4824,8.4903,453600.0
2010-09-13 15:30:00,10.77,10.79,10.76,10.79,867400.0,8.4903,8.5061,8.4824,8.5061,867400.0
2010-09-13 15:40:00,10.8,10.8,10.78,10.8,668300.0,8.5139,8.5139,8.4982,8.5139,668300.0
2010-09-13 15:50:00,10.79,10.81,10.78,10.78,2315800.0,8.5061,8.5218,8.4982,8.4982,2315800.0
2010-09-14 09:30:00,10.79,10.81,10.72,10.78,931900.0,8.5061,8.5218,8.4509,8.4982,931900.0
2010-09-14 09:40:00,10.78,10.81,10.77,10.78,767600.0,8.4982,8.5218,8.4903,8.4982,767600.0
2010-09-14 09:50:00,10.79,10.88,10.78,10.87,581100.0,8.5061,8.577,8.4982,8.5691,581100.0
2010-09-14 10:00:00,10.87,10.96,10.84,10.93,1179600.0,8.5691,8.6401,8.5455,8.6164,1179600.0
2010-09-14 10:10:00,10.93,10.96,10.91,10.95,602900.0,8.6164,8.6401,8.6007,8.6322,602900.0
2010-09-14 10:20:00,10.96,10.99,10.95,10.99,502000.0,8.6401,8.6637,8.6322,8.6637,502000.0
2010-09-14 10:30:00,10.99,11.05,10.98,11.05,1015700.0,8.6637,8.711,8.6558,8.711,1015700.0
2010-09-14 10:40:00,11.05,11.09,11.03,11.09,636700.0,8.711,8.7426,8.6953,8.7426,636700.0
2010-09-14 10:50:00,11.09,11.12,11.08,11.11,724200.0,8.7426,8.7662,8.7347,8.7583,724200.0
2010-09-14 11:00:00,11.11,11.17,11.11,11.16,822700.0,8.7583,8.8056,8.7583,8.7977,822700.0
2010-09-14 11:10:00,11.16,11.19,11.12,11.13,1395100.0,8.7977,8.8214,8.7662,8.7741,1395100.0
2010-09-14 11:20:00,11.13,11.15,11.12,11.14,632000.0,8.7741,8.7899,8.7662,8.782,632000.0
2010-09-14 11:30:00,11.14,11.17,11.13,11.15,352600.0,8.782,8.8056,8.7741,8.7899,352600.0
2010-09-14 11:40:00,11.15,11.17,11.14,11.15,536100.0,8.7899,8.8056,8.782,8.7899,536100.0
2010-09-14 11:50:00,11.15,11.16,11.12,11.16,570500.0,8.7899,8.7977,8.7662,8.7977,570500.0
2010-09-14 12:00:00,11.16,11.16,11.14,11.15,292800.0,8.7977,8.7977,8.782,8.7899,292800.0
2010-09-14 12:10:00,11.15,11.16,11.12,11.14,205300.0,8.7899,8.7977,8.7662,8.782,205300.0
2010-09-14 12:20:00,11.14,11.18,11.13,11.17,365600.0,8.782,8.8135,8.7741,8.8056,365600.0
2010-09-14 12:30:00,11.17,11.17,11.13,11.13,468000.0,8.8056,8.8056,8.7741,8.7741,468000.0
2010-09-14 12:40:00,11.13,11.15,11.1,11.1,276200.0,8.7741,8.7899,8.7504,8.7504,276200.0
2010-09-14 12:50:00,11.1,11.15,11.08,11.15,579600.0,8.7504,8.7899,8.7347,8.7899,579600.0
2010-09-14 13:00:00,11.15,11.15,11.11,11.11,196700.0,8.7899,8.7899,8.7583,8.7583,196700.0
2010-09-14 13:10:00,11.11,11.13,11.09,11.1,405900.0,8.7583,8.7741,8.7426,8.7504,405900.0
2010-09-14 13:20:00,11.1,11.12,11.07,11.1,499700.0,8.7504,8.7662,8.7268,8.7504,499700.0
2010-09-14 13:30:00,11.09,11.11,11.05,11.07,549300.0,8.7426,8.7583,8.711,8.7268,549300.0
2010-09-14 13:40:00,11.08,11.08,11.01,11.04,506700.0,8.7347,8.7347,8.6795,8.7031,506700.0
2010-09-14 13:50:00,11.04,11.09,11.04,11.06,484200.0,8.7031,8.7426,8.7031,8.7189,484200.0
2010-09-14 14:00:00,11.07,11.08,11.04,11.05,462200.0,8.7268,8.7347,8.7031,8.711,462200.0
2010-09-14 14:10:00,11.05,11.12,11.05,11.1,565400.0,8.711,8.7662,8.711,8.7504,565400.0
2010-09-14 14:20:00,11.09,11.12,11.07,11.08,807100.0,8.7426,8.7662,8.7268,8.7347,807100.0
2010-09-14 14:30:00,11.09,11.12,11.06,11.12,315800.0,8.7426,8.7662,8.7189,8.7662,315800.0
2010-09-14 14:40:00,11.12,11.14,11.12,11.14,484500.0,8.7662,8.782,8.7662,8.782,484500.0
2010-09-14 14:50:00,11.14,11.17,11.13,11.15,314800.0,8.782,8.8056,8.7741,8.7899,314800.0
2010-09-14 15:00:00,11.15,11.16,11.13,11.13,286100.0,8.7899,8.7977,8.7741,8.7741,286100.0
2010-09-14 15:10:00,11.14,11.15,11.13,11.14,288100.0,8.782,8.7899,8.7741,8.782,288100.0
2010-09-14 15:20:00,11.14,11.17,11.13,11.15,568900.0,8.782,8.8056,8.7741,8.7899,568900.0
2010-09-14 15:30:00,11.14,11.18,11.14,11.16,589700.0,8.782,8.8135,8.782,8.7977,589700.0
2010-09-14 15:40:00,11.17,11.17,11.13,11.15,1148300.0,8.8056,8.8056,8.7741,8.7899,1148300.0
2010-09-14 15:50:00,11.14,11.15,11.09,11.11,2226700.0,8.782,8.7899,8.7426,8.7583,2226700.0
2010-09-15 09:30:00,11.06,11.07,10.94,10.95,1378400.0,8.7189,8.7268,8.6243,8.6322,1378400.0
2010-09-15 09:40:00,10.94,11.04,10.91,11.04,1080700.0,8.6243,8.7031,8.6007,8.7031,1080700.0
2010-09-15 09:50:00,11.03,11.06,11.0,11.02,775100.0,8.6953,8.7189,8.6716,8.6874,775100.0
2010-09-15 10:00:00,11.01,11.05,11.01,11.03,674500.0,8.6795,8.711,8.6795,8.6953,674500.0
2010-09-15 10:10:00,11.02,11.05,11.01,11.04,531400.0,8.6874,8.711,8.6795,8.7031,531400.0
2010-09-15 10:20:00,11.04,11.04,10.98,10.98,502900.0,8.7031,8.7031,8.6558,8.6558,502900.0
2010-09-15 10:30:00,10.99,10.99,10.93,10.95,1012800.0,8.6637,8.6637,8.6164,8.6322,1012800.0
2010-09-15 10:40:00,10.96,11.0,10.95,10.96,601600.0,8.6401,8.6716,8.6322,8.6401,601600.0
2010-09-15 10:50:00,10.96,10.97,10.92,10.94,752900.0,8.6401,8.648,8.6085,8.6243,752900.0
2010-09-15 11:00:00,10.94,10.96,10.88,10.9,580900.0,8.6243,8.6401,8.577,8.5928,580900.0
2010-09-15 11:10:00,10.9,10.91,10.89,10.91,288000.0,8.5928,8.6007,8.5849,8.6007,288000.0
2010-09-15 11:20:00,10.9,10.92,10.86,10.9,872600.0,8.5928,8.6085,8.5612,8.5928,872600.0
2010-09-15 11:30:00,10.9,10.9,10.88,10.88,472800.0,8.5928,8.5928,8.577,8.577,472800.0
2010-09-15 11:40:00,10.88,10.93,10.88,10.93,318000.0,8.577,8.6164,8.577,8.6164,318000.0
2010-09-15 11:50:00,10.93,10.97,10.92,10.96,450900.0,8.6164,8.648,8.6085,8.6401,450900.0
2010-09-15 12:00:00,10.95,10.99,10.95,10.97,203000.0,8.6322,8.6637,8.6322,8.648,203000.0
2010-09-15 12:10:00,10.97,10.98,10.95,10.95,214000.0,8.648,8.6558,8.6322,8.6322,214000.0
2010-09-15 12:20:00,10.96,10.98,10.95,10.97,140200.0,8.6401,8.6558,8.6322,8.648,140200.0
2010-09-15 12:30:00,10.98,11.0,10.97,10.98,293000.0,8.6558,8.6716,8.648,8.6558,293000.0
2010-09-15 12:40:00,10.99,11.0,10.98,11.0,155400.0,8.6637,8.6716,8.6558,8.6716,155400.0
2010-09-15 12:50:00,10.99,11.01,10.99,11.01,249700.0,8.6637,8.6795,8.6637,8.6795,249700.0
2010-09-15 13:00:00,11.01,11.02,11.0,11.02,116500.0,8.6795,8.6874,8.6716,8.6874,116500.0
2010-09-15 13:10:00,11.01,11.03,10.99,11.0,290200.0,8.6795,8.6953,8.6637,8.6716,290200.0
2010-09-15 13:20:00,11.01,11.04,11.0,11.01,360500.0,8.6795,8.7031,8.6716,8.6795,360500.0
2010-09-15 13:30:00,11.01,11.02,10.99,11.0,326100.0,8.6795,8.6874,8.6637,8.6716,326100.0
2010-09-15 13:40:00,11.0,11.0,10.96,10.96,214500.0,8.6716,8.6716,8.6401,8.6401,214500.0
2010-09-15 13:50:00,10.95,11.03,10.95,11.02,264700.0,8.6322,8.6953,8.6322,8.6874,264700.0
2010-09-15 14:00:00,11.02,11.03,11.01,11.02,146000.0,8.6874,8.6953,8.6795,8.6874,146000.0
2010-09-15 14:10:00,11.02,11.03,11.0,11.0,288700.0,8.6874,8.6953,8.6716,8.6716,288700.0
2010-09-15 14:20:00,11.0,11.02,11.0,11.0,116400.0,8.6716,8.6874,8.6716,8.6716,116400.0
2010-09-15 14:30:00,11.0,11.02,10.98,10.99,261800.0,8.6716,8.6874,8.6558,8.6637,261800.0
2010-09-15 14:40:00,10.99,11.01,10.99,10.99,143600.0,8.6637,8.6795,8.6637,8.6637,143600.0
2010-09-15 14:50:00,10.99,11.05,10.99,11.01,369700.0,8.6637,8.711,8.6637,8.6795,369700.0
2010-09-15 15:00:00,11.02,11.02,11.0,11.01,167300.0,8.6874,8.6874,8.6716,8.6795,167300.0
2010-09-15 15:10:00,11.01,11.05,11.0,11.05,243400.0,8.6795,8.711,8.6716,8.711,243400.0
2010-09-15 15:20:00,11.04,11.09,11.03,11.06,835700.0,8.7031,8.7426,8.6953,8.7189,835700.0
2010-09-15 15:30:00,11.07,11.08,11.06,11.08,281500.0,8.7268,8.7347,8.7189,8.7347,281500.0
2010-09-15 15:40:00,11.07,11.08,11.04,11.06,586600.0,8.7268,8.7347,8.7031,8.7189,586600.0
2010-09-15 15:50:00,11.07,11.07,11.03,11.05,1292900.0,8.7268,8.7268,8.6953,8.711,1292900.0
2010-09-16 09:30:00,11.02,11.14,10.95,11.08,996100.0,8.6874,8.782,8.6322,8.7347,996100.0
2010-09-16 09:40:00,11.09,11.09,11.0,11.06,616600.0,8.7426,8.7426,8.6716,8.7189,616600.0
2010-09-16 09:50:00,11.06,11.12,11.05,11.07,682700.0,8.7189,8.7662,8.711,8.7268,682700.0
2010-09-16 10:00:00,11.09,11.13,11.02,11.06,878300.0,8.7426,8.7741,8.6874,8.7189,878300.0
2010-09-16 10:10:00,11.06,11.09,11.03,11.05,495400.0,8.7189,8.7426,8.6953,8.711,495400.0
2010-09-16 10:20:00,11.06,11.09,11.04,11.05,329800.0,8.7189,8.7426,8.7031,8.711,329800.0
2010-09-16 10:30:00,11.05,11.06,10.98,10.99,715200.0,8.711,8.7189,8.6558,8.6637,715200.0
2010-09-16 10:40:00,10.98,11.04,10.98,11.03,289600.0,8.6558,8.7031,8.6558,8.6953,289600.0
2010-09-16 10:50:00,11.02,11.04,10.99,11.02,293100.0,8.6874,8.7031,8.6637,8.6874,293100.0
2010-09-16 11:00:00,11.02,11.03,11.0,11.02,346800.0,8.6874,8.6953,8.6716,8.6874,346800.0
2010-09-16 11:10:00,11.01,11.04,10.99,11.02,239800.0,8.6795,8.7031,8.6637,8.6874,239800.0
2010-09-16 11:20:00,11.03,11.03,10.97,10.99,215100.0,8.6953,8.6953,8.648,8.6637,215100.0
2010-09-16 11:30:00,10.98,10.99,10.94,10.95,326500.0,8.6558,8.6637,8.6243,8.6322,326500.0
2010-09-16 11:40:00,10.95,10.95,10.9,10.91,389700.0,8.6322,8.6322,8.5928,8.6007,389700.0
2010-09-16 11:50:00,10.91,10.92,10.89,10.89,503200.0,8.6007,8.6085,8.5849,8.5849,503200.0
2010-09-16 12:00:00,10.89,10.9,10.88,10.89,428000.0,8.5849,8.5928,8.577,8.5849,428000.0
2010-09-16 12:10:00,10.89,10.9,10.86,10.88,661300.0,8.5849,8.5928,8.5612,8.577,661300.0
2010-09-16 12:20:00,10.88,10.91,10.87,10.9,340700.0,8.577,8.6007,8.5691,8.5928,340700.0
2010-09-16 12:30:00,10.9,10.91,10.9,10.9,55700.0,8.5928,8.6007,8.5928,8.5928,55700.0
2010-09-16 12:40:00,10.9,10.92,10.9,10.91,315200.0,8.5928,8.6085,8.5928,8.6007,315200.0
2010-09-16 12:50:00,10.9,10.96,10.9,10.94,407200.0,8.5928,8.6401,8.5928,8.6243,407200.0
2010-09-16 13:00:00,10.95,10.95,10.91,10.91,206300.0,8.6322,8.6322,8.6007,8.6007,206300.0
2010-09-16 13:10:00,10.91,10.92,10.89,10.9,250800.0,8.6007,8.6085,8.5849,8.5928,250800.0
2010-09-16 13:20:00,10.89,10.9,10.88,10.9,338100.0,8.5849,8.5928,8.577,8.5928,338100.0
2010-09-16 13:30:00,10.9,10.9,10.87,10.88,330800.0,8.5928,8.5928,8.5691,8.577,330800.0
2010-09-16 13:40:00,10.87,10.93,10.87,10.93,341300.0,8.5691,8.6164,8.5691,8.6164,341300.0
2010-09-16 13:50:00,10.93,10.94,10.91,10.93,500600.0,8.6164,8.6243,8.6007,8.6164,500600.0
2010-09-16 14:00:00,10.92,10.94,10.92,10.93,240100.0,8.6085,8.6243,8.6085,8.6164,240100.0
2010-09-16 14:10:00,10.93,10.95,10.93,10.94,301600.0,8.6164,8.6322,8.6164,8.6243,301600.0
2010-09-16 14:20:00,10.93,10.96,10.93,10.96,332500.0,8.6164,8.6401,8.6164,8.6401,332500.0
2010-09-16 14:30:00,10.96,10.97,10.95,10.97,376300.0,8.6401,8.648,8.6322,8.648,376300.0
2010-09-16 14:40:00,10.96,10.97,10.93,10.94,428900.0,8.6401,8.648,8.6164,8.6243,428900.0
2010-09-16 14:50:00,10.93,10.96,10.91,10.96,493800.0,8.6164,8.6401,8.6007,8.6401,493800.0
2010-09-16 15:00:00,10.96,10.97,10.95,10.96,531000.0,8.6401,8.648,8.6322,8.6401,531000.0
2010-09-16 15:10:00,10.96,11.02,10.96,11.02,415600.0,8.6401,8.6874,8.6401,8.6874,415600.0
2010-09-16 15:20:00,11.02,11.04,11.0,11.04,648600.0,8.6874,8.7031,8.6716,8.7031,648600.0
2010-09-16 15:30:00,11.03,11.08,11.03,11.07,1462600.0,8.6953,8.7347,8.6953,8.7268,1462600.0
2010-09-16 15:40:00,11.07,11.07,11.06,11.06,453300.0,8.7268,8.7268,8.7189,8.7189,453300.0
2010-09-16 15:50:00,11.07,11.08,11.05,11.08,1597600.0,8.7268,8.7347,8.711,8.7347,1597600.0
2010-09-17 09:30:00,11.14,11.15,11.0,11.04,3072300.0,8.782,8.7899,8.6716,8.7031,3072300.0
2010-09-17 09:40:00,11.04,11.06,11.0,11.05,747800.0,8.7031,8.7189,8.6716,8.711,747800.0
2010-09-17 09:50:00,11.05,11.05,10.93,10.96,936700.0,8.711,8.711,8.6164,8.6401,936700.0
2010-09-17 10:00:00,10.96,10.98,10.92,10.97,894800.0,8.6401,8.6558,8.6085,8.648,894800.0
2010-09-17 10:10:00,10.97,10.97,10.9,10.92,990800.0,8.648,8.648,8.5928,8.6085,990800.0
2010-09-17 10:20:00,10.92,10.96,10.89,10.96,762700.0,8.6085,8.6401,8.5849,8.6401,762700.0
2010-09-17 10:30:00,10.96,10.98,10.92,10.94,568200.0,8.6401,8.6558,8.6085,8.6243,568200.0
2010-09-17 10:40:00,10.95,10.96,10.92,10.93,543500.0,8.6322,8.6401,8.6085,8.6164,543500.0
2010-09-17 10:50:00,10.93,10.94,10.9,10.92,622300.0,8.6164,8.6243,8.5928,8.6085,622300.0
2010-09-17 11:00:00,10.92,10.95,10.91,10.93,551600.0,8.6085,8.6322,8.6007,8.6164,551600.0
2010-09-17 11:10:00,10.94,11.05,10.92,10.95,1125000.0,8.6243,8.711,8.6085,8.6322,1125000.0
2010-09-17 11:20:00,10.95,10.95,10.91,10.93,788900.0,8.6322,8.6322,8.6007,8.6164,788900.0
2010-09-17 11:30:00,10.93,10.95,10.91,10.91,866800.0,8.6164,8.6322,8.6007,8.6007,866800.0
2010-09-17 11:40:00,10.91,10.94,10.88,10.88,426700.0,8.6007,8.6243,8.577,8.577,426700.0
2010-09-17 11:50:00,10.89,10.91,10.88,10.9,398200.0,8.5849,8.6007,8.577,8.5928,398200.0
2010-09-17 12:00:00,10.9,10.93,10.89,10.93,163600.0,8.5928,8.6164,8.5849,8.6164,163600.0
2010-09-17 12:10:00,10.92,10.95,10.9,10.95,236900.0,8.6085,8.6322,8.5928,8.6322,236900.0
2010-09-17 12:20:00,10.94,10.96,10.94,10.95,214200.0,8.6243,8.6401,8.6243,8.6322,214200.0
2010-09-17 12:30:00,10.95,10.96,10.94,10.94,182500.0,8.6322,8.6401,8.6243,8.6243,182500.0
2010-09-17 12:40:00,10.94,10.96,10.93,10.94,300500.0,8.6243,8.6401,8.6164,8.6243,300500.0
2010-09-17 12:50:00,10.94,10.96,10.92,10.95,391000.0,8.6243,8.6401,8.6085,8.6322,391000.0
2010-09-17 13:00:00,10.94,10.98,10.94,10.95,354000.0,8.6243,8.6558,8.6243,8.6322,354000.0
2010-09-17 13:10:00,10.95,10.96,10.92,10.94,272500.0,8.6322,8.6401,8.6085,8.6243,272500.0
2010-09-17 13:20:00,10.94,10.96,10.94,10.95,198700.0,8.6243,8.6401,8.6243,8.6322,198700.0
2010-09-17 13:30:00,10.95,10.99,10.95,10.97,221900.0,8.6322,8.6637,8.6322,8.648,221900.0
2010-09-17 13:40:00,10.97,10.97,10.94,10.97,257800.0,8.648,8.648,8.6243,8.648,257800.0
2010-09-17 13:50:00,10.96,10.99,10.96,10.98,227300.0,8.6401,8.6637,8.6401,8.6558,227300.0
2010-09-17 14:00:00,10.97,10.98,10.94,10.98,380800.0,8.648,8.6558,8.6243,8.6558,380800.0
2010-09-17 14:10:00,10.97,11.01,10.97,11.01,308300.0,8.648,8.6795,8.648,8.6795,308300.0
2010-09-17 14:20:00,11.0,11.01,10.97,11.0,249300.0,8.6716,8.6795,8.648,8.6716,249300.0
2010-09-17 14:30:00,10.99,11.02,10.98,11.02,305500.0,8.6637,8.6874,8.6558,8.6874,305500.0
2010-09-17 14:40:00,11.02,11.03,11.01,11.02,243000.0,8.6874,8.6953,8.6795,8.6874,243000.0
2010-09-17 14:50:00,11.02,11.03,11.01,11.02,198000.0,8.6874,8.6953,8.6795,8.6874,198000.0
2010-09-17 15:00:00,11.02,11.03,10.99,10.99,269500.0,8.6874,8.6953,8.6637,8.6637,269500.0
2010-09-17 15:10:00,10.99,11.0,10.98,10.99,280000.0,8.6637,8.6716,8.6558,8.6637,280000.0
2010-09-17 15:20:00,10.99,11.01,10.98,10.98,226500.0,8.6637,8.6795,8.6558,8.6558,226500.0
2010-09-17 15:30:00,10.99,11.01,10.98,10.99,344100.0,8.6637,8.6795,8.6558,8.6637,344100.0
2010-09-17 15:40:00,11.0,11.02,10.99,11.01,463400.0,8.6716,8.6874,8.6637,8.6795,463400.0
2010-09-17 15:50:00,11.02,11.04,11.02,11.04,1747400.0,8.6874,8.7031,8.6874,8.7031,1747400.0
2010-09-20 09:30:00,11.05,11.06,10.9,11.03,1033300.0,8.711,8.7189,8.5928,8.6953,1033300.0
2010-09-20 09:40:00,11.02,11.05,10.96,11.01,1021200.0,8.6874,8.711,8.6401,8.6795,1021200.0
2010-09-20 09:50:00,11.01,11.08,11.0,11.04,398400.0,8.6795,8.7347,8.6716,8.7031,398400.0
2010-09-20 10:00:00,11.04,11.16,11.01,11.13,843000.0,8.7031,8.7977,8.6795,8.7741,843000.0
2010-09-20 10:10:00,11.13,11.19,11.13,11.18,612700.0,8.7741,8.8214,8.7741,8.8135,612700.0
2010-09-20 10:20:00,11.18,11.19,11.1,11.1,640300.0,8.8135,8.8214,8.7504,8.7504,640300.0
2010-09-20 10:30:00,11.1,11.14,11.1,11.14,268400.0,8.7504,8.782,8.7504,8.782,268400.0
2010-09-20 10:40:00,11.14,11.14,11.06,11.07,662200.0,8.782,8.782,8.7189,8.7268,662200.0
2010-09-20 10:50:00,11.08,11.11,11.05,11.1,495300.0,8.7347,8.7583,8.711,8.7504,495300.0
2010-09-20 11:00:00,11.1,11.14,11.09,11.11,277500.0,8.7504,8.782,8.7426,8.7583,277500.0
2010-09-20 11:10:00,11.11,11.13,11.06,11.07,471700.0,8.7583,8.7741,8.7189,8.7268,471700.0
2010-09-20 11:20:00,11.07,11.12,11.07,11.1,186500.0,8.7268,8.7662,8.7268,8.7504,186500.0
2010-09-20 11:30:00,11.1,11.12,11.07,11.08,551900.0,8.7504,8.7662,8.7268,8.7347,551900.0
2010-09-20 11:40:00,11.08,11.08,11.03,11.03,352000.0,8.7347,8.7347,8.6953,8.6953,352000.0
2010-09-20 11:50:00,11.03,11.07,11.01,11.06,369700.0,8.6953,8.7268,8.6795,8.7189,369700.0
2010-09-20 12:00:00,11.06,11.07,11.04,11.05,258500.0,8.7189,8.7268,8.7031,8.711,258500.0
2010-09-20 12:10:00,11.04,11.08,11.04,11.07,348200.0,8.7031,8.7347,8.7031,8.7268,348200.0
2010-09-20 12:20:00,11.07,11.08,11.03,11.04,215300.0,8.7268,8.7347,8.6953,8.7031,215300.0
2010-09-20 12:30:00,11.03,11.06,11.03,11.06,358700.0,8.6953,8.7189,8.6953,8.7189,358700.0
2010-09-20 12:40:00,11.06,11.08,11.05,11.07,135200.0,8.7189,8.7347,8.711,8.7268,135200.0
2010-09-20 12:50:00,11.07,11.1,11.07,11.08,365200.0,8.7268,8.7504,8.7268,8.7347,365200.0
2010-09-20 13:00:00,11.08,11.09,11.06,11.07,238100.0,8.7347,8.7426,8.7189,8.7268,238100.0
2010-09-20 13:10:00,11.06,11.07,11.02,11.06,421200.0,8.7189,8.7268,8.6874,8.7189,421200.0
2010-09-20 13:20:00,11.06,11.07,11.05,11.06,121400.0,8.7189,8.7268,8.711,8.7189,121400.0
2010-09-20 13:30:00,11.06,11.08,11.04,11.08,345300.0,8.7189,8.7347,8.7031,8.7347,345300.0
2010-09-20 13:40:00,11.08,11.1,11.07,11.09,265200.0,8.7347,8.7504,8.7268,8.7426,265200.0
2010-09-20 13:50:00,11.09,11.11,11.08,11.11,217600.0,8.7426,8.7583,8.7347,8.7583,217600.0
2010-09-20 14:00:00,11.11,11.11,11.08,11.09,202900.0,8.7583,8.7583,8.7347,8.7426,202900.0
2010-09-20 14:10:00,11.09,11.12,11.09,11.12,298900.0,8.7426,8.7662,8.7426,8.7662,298900.0
2010-09-20 14:20:00,11.12,11.15,11.1,11.11,561600.0,8.7662,8.7899,8.7504,8.7583,561600.0
2010-09-20 14:30:00,11.12,11.15,11.11,11.15,492800.0,8.7662,8.7899,8.7583,8.7899,492800.0
2010-09-20 14:40:00,11.14,11.17,11.12,11.14,277800.0,8.782,8.8056,8.7662,8.782,277800.0
2010-09-20 14:50:00,11.14,11.19,11.13,11.19,532300.0,8.782,8.8214,8.7741,8.8214,532300.0
2010-09-20 15:00:00,11.19,11.19,11.15,11.15,317800.0,8.8214,8.8214,8.7899,8.7899,317800.0
2010-09-20 15:10:00,11.16,11.18,11.14,11.17,696100.0,8.7977,8.8135,8.782,8.8056,696100.0
2010-09-20 15:20:00,11.18,11.19,11.16,11.16,310500.0,8.8135,8.8214,8.7977,8.7977,310500.0
2010-09-20 15:30:00,11.16,11.18,11.15,11.18,375200.0,8.7977,8.8135,8.7899,8.8135,375200.0
2010-09-20 15:40:00,11.18,11.18,11.15,11.16,526700.0,8.8135,8.8135,8.7899,8.7977,526700.0
2010-09-20 15:50:00,11.16,11.2,11.15,11.17,1693800.0,8.7977,8.8293,8.7899,8.8056,1693800.0
2010-09-21 09:30:00,11.2,11.23,11.14,11.22,1279000.0,8.8293,8.8529,8.782,8.845,1279000.0
2010-09-21 09:40:00,11.22,11.25,11.18,11.2,585600.0,8.845,8.8687,8.8135,8.8293,585600.0
2010-09-21 09:50:00,11.2,11.23,11.19,11.2,434000.0,8.8293,8.8529,8.8214,8.8293,434000.0
2010-09-21 10:00:00,11.2,11.21,11.18,11.2,385600.0,8.8293,8.8372,8.8135,8.8293,385600.0
2010-09-21 10:10:00,11.19,11.21,11.17,11.19,1007100.0,8.8214,8.8372,8.8056,8.8214,1007100.0
2010-09-21 10:20:00,11.2,11.24,11.19,11.19,874700.0,8.8293,8.8608,8.8214,8.8214,874700.0
2010-09-21 10:30:00,11.2,11.24,11.2,11.2,340700.0,8.8293,8.8608,8.8293,8.8293,340700.0
2010-09-21 10:40:00,11.2,11.22,11.19,11.21,420100.0,8.8293,8.845,8.8214,8.8372,420100.0
2010-09-21 10:50:00,11.21,11.22,11.16,11.19,908000.0,8.8372,8.845,8.7977,8.8214,908000.0
2010-09-21 11:00:00,11.19,11.21,11.17,11.21,396100.0,8.8214,8.8372,8.8056,8.8372,396100.0
2010-09-21 11:10:00,11.21,11.23,11.19,11.19,227700.0,8.8372,8.8529,8.8214,8.8214,227700.0
2010-09-21 11:20:00,11.19,11.2,11.17,11.18,302800.0,8.8214,8.8293,8.8056,8.8135,302800.0
2010-09-21 11:30:00,11.18,11.18,11.15,11.15,270700.0,8.8135,8.8135,8.7899,8.7899,270700.0
2010-09-21 11:40:00,11.15,11.17,11.13,11.16,596000.0,8.7899,8.8056,8.7741,8.7977,596000.0
2010-09-21 11:50:00,11.15,11.19,11.15,11.19,206200.0,8.7899,8.8214,8.7899,8.8214,206200.0
2010-09-21 12:00:00,11.19,11.23,11.18,11.2,553400.0,8.8214,8.8529,8.8135,8.8293,553400.0
2010-09-21 12:10:00,11.2,11.21,11.18,11.19,206200.0,8.8293,8.8372,8.8135,8.8214,206200.0
2010-09-21 12:20:00,11.19,11.2,11.18,11.2,128900.0,8.8214,8.8293,8.8135,8.8293,128900.0
2010-09-21 12:30:00,11.19,11.21,11.18,11.21,526600.0,8.8214,8.8372,8.8135,8.8372,526600.0
2010-09-21 12:40:00,11.21,11.23,11.2,11.23,108200.0,8.8372,8.8529,8.8293,8.8529,108200.0
2010-09-21 12:50:00,11.23,11.24,11.21,11.22,225200.0,8.8529,8.8608,8.8372,8.845,225200.0
2010-09-21 13:00:00,11.22,11.22,11.18,11.18,406000.0,8.845,8.845,8.8135,8.8135,406000.0
2010-09-21 13:10:00,11.18,11.22,11.18,11.22,331000.0,8.8135,8.845,8.8135,8.845,331000.0
2010-09-21 13:20:00,11.22,11.24,11.21,11.22,455300.0,8.845,8.8608,8.8372,8.845,455300.0
2010-09-21 13:30:00,11.22,11.23,11.2,11.21,390300.0,8.845,8.8529,8.8293,8.8372,390300.0
2010-09-21 13:40:00,11.21,11.24,11.2,11.24,234900.0,8.8372,8.8608,8.8293,8.8608,234900.0
2010-09-21 13:50:00,11.24,11.25,11.23,11.23,240200.0,8.8608,8.8687,8.8529,8.8529,240200.0
2010-09-21 14:00:00,11.23,11.24,11.2,11.2,351500.0,8.8529,8.8608,8.8293,8.8293,351500.0
2010-09-21 14:10:00,11.21,11.27,11.17,11.24,1292000.0,8.8372,8.8845,8.8056,8.8608,1292000.0
2010-09-21 14:20:00,11.24,11.25,11.19,11.24,1121300.0,8.8608,8.8687,8.8214,8.8608,1121300.0
2010-09-21 14:30:00,11.24,11.32,11.21,11.32,1487400.0,8.8608,8.9239,8.8372,8.9239,1487400.0
2010-09-21 14:40:00,11.32,11.33,11.28,11.31,811100.0,8.9239,8.9318,8.8923,8.916,811100.0
2010-09-21 14:50:00,11.3,11.31,11.26,11.27,1021900.0,8.9081,8.916,8.8766,8.8845,1021900.0
2010-09-21 15:00:00,11.28,11.29,11.23,11.27,935700.0,8.8923,8.9002,8.8529,8.8845,935700.0
2010-09-21 15:10:00,11.27,11.28,11.22,11.23,444200.0,8.8845,8.8923,8.845,8.8529,444200.0
2010-09-21 15:20:00,11.24,11.25,11.21,11.23,660600.0,8.8608,8.8687,8.8372,8.8529,660600.0
2010-09-21 15:30:00,11.23,11.24,11.18,11.23,1506600.0,8.8529,8.8608,8.8135,8.8529,1506600.0
2010-09-21 15:40:00,11.22,11.25,11.2,11.23,1654000.0,8.845,8.8687,8.8293,8.8529,1654000.0
2010-09-21 15:50:00,11.23,11.28,11.23,11.26,2388400.0,8.8529,8.8923,8.8529,8.8766,2388400.0
2010-09-22 09:30:00,11.19,11.28,11.15,11.24,1078200.0,8.8214,8.8923,8.7899,8.8608,1078200.0
2010-09-22 09:40:00,11.25,11.32,11.24,11.28,804800.0,8.8687,8.9239,8.8608,8.8923,804800.0
2010-09-22 09:50:00,11.27,11.29,11.19,11.24,698800.0,8.8845,8.9002,8.8214,8.8608,698800.0
2010-09-22 10:00:00,11.24,11.25,11.18,11.2,1242200.0,8.8608,8.8687,8.8135,8.8293,1242200.0
2010-09-22 10:10:00,11.2,11.22,11.18,11.18,622000.0,8.8293,8.845,8.8135,8.8135,622000.0
2010-09-22 10:20:00,11.19,11.19,11.15,11.17,607100.0,8.8214,8.8214,8.7899,8.8056,607100.0
2010-09-22 10:30:00,11.16,11.18,11.14,11.14,829600.0,8.7977,8.8135,8.782,8.782,829600.0
2010-09-22 10:40:00,11.14,11.18,11.13,11.15,406100.0,8.782,8.8135,8.7741,8.7899,406100.0
2010-09-22 10:50:00,11.16,11.18,11.13,11.17,302700.0,8.7977,8.8135,8.7741,8.8056,302700.0
2010-09-22 11:00:00,11.17,11.2,11.14,11.15,628200.0,8.8056,8.8293,8.782,8.7899,628200.0
2010-09-22 11:10:00,11.14,11.17,11.12,11.17,299500.0,8.782,8.8056,8.7662,8.8056,299500.0
2010-09-22 11:20:00,11.16,11.17,11.1,11.13,569600.0,8.7977,8.8056,8.7504,8.7741,569600.0
2010-09-22 11:30:00,11.13,11.13,11.1,11.11,324700.0,8.7741,8.7741,8.7504,8.7583,324700.0
2010-09-22 11:40:00,11.11,11.14,11.1,11.13,383400.0,8.7583,8.782,8.7504,8.7741,383400.0
2010-09-22 11:50:00,11.13,11.17,11.12,11.16,313700.0,8.7741,8.8056,8.7662,8.7977,313700.0
2010-09-22 12:00:00,11.15,11.19,11.14,11.16,401600.0,8.7899,8.8214,8.782,8.7977,401600.0
2010-09-22 12:10:00,11.16,11.19,11.15,11.17,546900.0,8.7977,8.8214,8.7899,8.8056,546900.0
2010-09-22 12:20:00,11.17,11.18,11.15,11.18,307600.0,8.8056,8.8135,8.7899,8.8135,307600.0
2010-09-22 12:30:00,11.18,11.18,11.14,11.14,334800.0,8.8135,8.8135,8.782,8.782,334800.0
2010-09-22 12:40:00,11.15,11.18,11.14,11.17,215600.0,8.7899,8.8135,8.782,8.8056,215600.0
2010-09-22 12:50:00,11.16,11.17,11.14,11.15,236400.0,8.7977,8.8056,8.782,8.7899,236400.0
2010-09-22 13:00:00,11.15,11.15,11.11,11.11,247600.0,8.7899,8.7899,8.7583,8.7583,247600.0
2010-09-22 13:10:00,11.11,11.12,11.1,11.11,171000.0,8.7583,8.7662,8.7504,8.7583,171000.0
2010-09-22 13:20:00,11.11,11.14,11.11,11.13,143900.0,8.7583,8.782,8.7583,8.7741,143900.0
2010-09-22 13:30:00,11.12,11.16,11.12,11.15,188200.0,8.7662,8.7977,8.7662,8.7899,188200.0
2010-09-22 13:40:00,11.16,11.16,11.15,11.15,245700.0,8.7977,8.7977,8.7899,8.7899,245700.0
2010-09-22 13:50:00,11.15,11.16,11.14,11.14,331100.0,8.7899,8.7977,8.782,8.782,331100.0
2010-09-22 14:00:00,11.14,11.15,11.09,11.11,475700.0,8.782,8.7899,8.7426,8.7583,475700.0
2010-09-22 14:10:00,11.11,11.12,11.08,11.09,871900.0,8.7583,8.7662,8.7347,8.7426,871900.0
2010-09-22 14:20:00,11.09,11.11,11.07,11.1,438600.0,8.7426,8.7583,8.7268,8.7504,438600.0
2010-09-22 14:30:00,11.11,11.15,11.1,11.15,397000.0,8.7583,8.7899,8.7504,8.7899,397000.0
2010-09-22 14:40:00,11.15,11.19,11.14,11.16,293300.0,8.7899,8.8214,8.782,8.7977,293300.0
2010-09-22 14:50:00,11.16,11.18,11.15,11.17,193700.0,8.7977,8.8135,8.7899,8.8056,193700.0
2010-09-22 15:00:00,11.17,11.18,11.13,11.15,390800.0,8.8056,8.8135,8.7741,8.7899,390800.0
2010-09-22 15:10:00,11.15,11.17,11.12,11.12,334000.0,8.7899,8.8056,8.7662,8.7662,334000.0
2010-09-22 15:20:00,11.12,11.15,11.11,11.13,284900.0,8.7662,8.7899,8.7583,8.7741,284900.0
2010-09-22 15:30:00,11.13,11.17,11.13,11.15,446300.0,8.7741,8.8056,8.7741,8.7899,446300.0
2010-09-22 15:40:00,11.15,11.17,11.15,11.16,397200.0,8.7899,8.8056,8.7899,8.7977,397200.0
2010-09-22 15:50:00,11.15,11.18,11.14,11.16,919300.0,8.7899,8.8135,8.782,8.7977,919300.0
2010-09-23 09:30:00,11.05,11.13,10.99,11.13,858100.0,8.711,8.7741,8.6637,8.7741,858100.0
2010-09-23 09:40:00,11.13,11.22,11.12,11.17,1035900.0,8.7741,8.845,8.7662,8.8056,1035900.0
2010-09-23 09:50:00,11.17,11.19,11.12,11.15,276900.0,8.8056,8.8214,8.7662,8.7899,276900.0
2010-09-23 10:00:00,11.16,11.25,11.15,11.22,859200.0,8.7977,8.8687,8.7899,8.845,859200.0
2010-09-23 10:10:00,11.22,11.26,11.19,11.21,432200.0,8.845,8.8766,8.8214,8.8372,432200.0
2010-09-23 10:20:00,11.21,11.25,11.19,11.24,319900.0,8.8372,8.8687,8.8214,8.8608,319900.0
2010-09-23 10:30:00,11.25,11.29,11.25,11.29,667700.0,8.8687,8.9002,8.8687,8.9002,667700.0
2010-09-23 10:40:00,11.29,11.3,11.27,11.28,481500.0,8.9002,8.9081,8.8845,8.8923,481500.0
2010-09-23 10:50:00,11.27,11.3,11.25,11.27,409900.0,8.8845,8.9081,8.8687,8.8845,409900.0
2010-09-23 11:00:00,11.27,11.3,11.26,11.29,382300.0,8.8845,8.9081,8.8766,8.9002,382300.0
2010-09-23 11:10:00,11.3,11.35,11.28,11.34,691700.0,8.9081,8.9475,8.8923,8.9396,691700.0
2010-09-23 11:20:00,11.34,11.39,11.34,11.39,1008200.0,8.9396,8.9791,8.9396,8.9791,1008200.0
2010-09-23 11:30:00,11.39,11.44,11.38,11.4,1143900.0,8.9791,9.0185,8.9712,8.9869,1143900.0
2010-09-23 11:40:00,11.4,11.41,11.35,11.38,776400.0,8.9869,8.9948,8.9475,8.9712,776400.0
2010-09-23 11:50:00,11.37,11.39,11.35,11.35,351200.0,8.9633,8.9791,8.9475,8.9475,351200.0
2010-09-23 12:00:00,11.35,11.36,11.32,11.34,491900.0,8.9475,8.9554,8.9239,8.9396,491900.0
2010-09-23 12:10:00,11.33,11.36,11.32,11.33,235700.0,8.9318,8.9554,8.9239,8.9318,235700.0
2010-09-23 12:20:00,11.32,11.33,11.32,11.32,170200.0,8.9239,8.9318,8.9239,8.9239,170200.0
2010-09-23 12:30:00,11.32,11.37,11.32,11.32,799700.0,8.9239,8.9633,8.9239,8.9239,799700.0
2010-09-23 12:40:00,11.32,11.34,11.31,11.33,373900.0,8.9239,8.9396,8.916,8.9318,373900.0
2010-09-23 12:50:00,11.33,11.37,11.33,11.35,405100.0,8.9318,8.9633,8.9318,8.9475,405100.0
2010-09-23 13:00:00,11.35,11.37,11.35,11.36,157600.0,8.9475,8.9633,8.9475,8.9554,157600.0
2010-09-23 13:10:00,11.37,11.37,11.32,11.34,440600.0,8.9633,8.9633,8.9239,8.9396,440600.0
2010-09-23 13:20:00,11.34,11.36,11.33,11.35,198000.0,8.9396,8.9554,8.9318,8.9475,198000.0
2010-09-23 13:30:00,11.35,11.38,11.34,11.36,372900.0,8.9475,8.9712,8.9396,8.9554,372900.0
2010-09-23 13:40:00,11.37,11.37,11.34,11.34,288900.0,8.9633,8.9633,8.9396,8.9396,288900.0
2010-09-23 13:50:00,11.34,11.37,11.34,11.34,231300.0,8.9396,8.9633,8.9396,8.9396,231300.0
2010-09-23 14:00:00,11.35,11.37,11.34,11.36,527200.0,8.9475,8.9633,8.9396,8.9554,527200.0
2010-09-23 14:10:00,11.35,11.36,11.33,11.35,176300.0,8.9475,8.9554,8.9318,8.9475,176300.0
2010-09-23 14:20:00,11.35,11.37,11.34,11.36,260800.0,8.9475,8.9633,8.9396,8.9554,260800.0
2010-09-23 14:30:00,11.35,11.38,11.34,11.35,375400.0,8.9475,8.9712,8.9396,8.9475,375400.0
2010-09-23 14:40:00,11.34,11.35,11.29,11.31,1157800.0,8.9396,8.9475,8.9002,8.916,1157800.0
2010-09-23 14:50:00,11.31,11.31,11.25,11.26,541800.0,8.916,8.916,8.8687,8.8766,541800.0
2010-09-23 15:00:00,11.26,11.3,11.24,11.28,1348500.0,8.8766,8.9081,8.8608,8.8923,1348500.0
2010-09-23 15:10:00,11.28,11.31,11.25,11.28,472100.0,8.8923,8.916,8.8687,8.8923,472100.0
2010-09-23 15:20:00,11.29,11.29,11.23,11.24,641000.0,8.9002,8.9002,8.8529,8.8608,641000.0
2010-09-23 15:30:00,11.23,11.28,11.23,11.25,736800.0,8.8529,8.8923,8.8529,8.8687,736800.0
2010-09-23 15:40:00,11.24,11.29,11.24,11.28,604700.0,8.8608,8.9002,8.8608,8.8923,604700.0
2010-09-23 15:50:00,11.28,11.29,11.27,11.29,1162300.0,8.8923,8.9002,8.8845,8.9002,1162300.0
2010-09-24 09:30:00,11.47,11.51,11.41,11.49,1082300.0,9.0421,9.0737,8.9948,9.0579,1082300.0
2010-09-24 09:40:00,11.5,11.57,11.5,11.5,812300.0,9.0658,9.121,9.0658,9.0658,812300.0
2010-09-24 09:50:00,11.5,11.54,11.48,11.52,436300.0,9.0658,9.0973,9.05,9.0815,436300.0
2010-09-24 10:00:00,11.52,11.54,11.45,11.52,745700.0,9.0815,9.0973,9.0264,9.0815,745700.0
2010-09-24 10:10:00,11.53,11.53,11.49,11.49,314700.0,9.0894,9.0894,9.0579,9.0579,314700.0
2010-09-24 10:20:00,11.49,11.52,11.48,11.52,385100.0,9.0579,9.0815,9.05,9.0815,385100.0
2010-09-24 10:30:00,11.52,11.55,11.51,11.53,305200.0,9.0815,9.1052,9.0737,9.0894,305200.0
2010-09-24 10:40:00,11.52,11.6,11.52,11.58,964000.0,9.0815,9.1446,9.0815,9.1288,964000.0
2010-09-24 10:50:00,11.57,11.63,11.57,11.63,694100.0,9.121,9.1683,9.121,9.1683,694100.0
2010-09-24 11:00:00,11.62,11.66,11.6,11.66,458100.0,9.1604,9.1919,9.1446,9.1919,458100.0
2010-09-24 11:10:00,11.66,11.66,11.62,11.65,818800.0,9.1919,9.1919,9.1604,9.184,818800.0
2010-09-24 11:20:00,11.65,11.67,11.63,11.65,452600.0,9.184,9.1998,9.1683,9.184,452600.0
2010-09-24 11:30:00,11.65,11.65,11.57,11.57,600300.0,9.184,9.184,9.121,9.121,600300.0
2010-09-24 11:40:00,11.57,11.58,11.49,11.52,885000.0,9.121,9.1288,9.0579,9.0815,885000.0
2010-09-24 11:50:00,11.52,11.58,11.51,11.58,399800.0,9.0815,9.1288,9.0737,9.1288,399800.0
2010-09-24 12:00:00,11.58,11.58,11.52,11.53,519900.0,9.1288,9.1288,9.0815,9.0894,519900.0
2010-09-24 12:10:00,11.53,11.53,11.51,11.53,242000.0,9.0894,9.0894,9.0737,9.0894,242000.0
2010-09-24 12:20:00,11.53,11.54,11.52,11.53,96900.0,9.0894,9.0973,9.0815,9.0894,96900.0
2010-09-24 12:30:00,11.54,11.56,11.52,11.55,470500.0,9.0973,9.1131,9.0815,9.1052,470500.0
2010-09-24 12:40:00,11.55,11.61,11.55,11.6,220800.0,9.1052,9.1525,9.1052,9.1446,220800.0
2010-09-24 12:50:00,11.61,11.63,11.6,11.62,483300.0,9.1525,9.1683,9.1446,9.1604,483300.0
2010-09-24 13:00:00,11.62,11.64,11.59,11.6,387100.0,9.1604,9.1761,9.1367,9.1446,387100.0
2010-09-24 13:10:00,11.59,11.63,11.59,11.62,242000.0,9.1367,9.1683,9.1367,9.1604,242000.0
2010-09-24 13:20:00,11.61,11.63,11.59,11.62,167100.0,9.1525,9.1683,9.1367,9.1604,167100.0
2010-09-24 13:30:00,11.63,11.65,11.61,11.64,470300.0,9.1683,9.184,9.1525,9.1761,470300.0
2010-09-24 13:40:00,11.64,11.64,11.6,11.62,439200.0,9.1761,9.1761,9.1446,9.1604,439200.0
2010-09-24 13:50:00,11.61,11.63,11.6,11.61,375800.0,9.1525,9.1683,9.1446,9.1525,375800.0
2010-09-24 14:00:00,11.62,11.63,11.59,11.59,346800.0,9.1604,9.1683,9.1367,9.1367,346800.0
2010-09-24 14:10:00,11.59,11.6,11.57,11.59,300200.0,9.1367,9.1446,9.121,9.1367,300200.0
2010-09-24 14:20:00,11.59,11.61,11.57,11.6,298100.0,9.1367,9.1525,9.121,9.1446,298100.0
2010-09-24 14:30:00,11.6,11.64,11.59,11.63,378500.0,9.1446,9.1761,9.1367,9.1683,378500.0
2010-09-24 14:40:00,11.63,11.64,11.61,11.62,316800.0,9.1683,9.1761,9.1525,9.1604,316800.0
2010-09-24 14:50:00,11.62,11.63,11.6,11.61,326100.0,9.1604,9.1683,9.1446,9.1525,326100.0
2010-09-24 15:00:00,11.62,11.62,11.58,11.59,270000.0,9.1604,9.1604,9.1288,9.1367,270000.0
2010-09-24 15:10:00,11.59,11.62,11.58,11.61,699700.0,9.1367,9.1604,9.1288,9.1525,699700.0
2010-09-24 15:20:00,11.61,11.65,11.6,11.62,887200.0,9.1525,9.184,9.1446,9.1604,887200.0
2010-09-24 15:30:00,11.62,11.65,11.6,11.64,591300.0,9.1604,9.184,9.1446,9.1761,591300.0
2010-09-24 15:40:00,11.64,11.68,11.63,11.66,757800.0,9.1761,9.2077,9.1683,9.1919,757800.0
2010-09-24 15:50:00,11.66,11.67,11.62,11.64,2161700.0,9.1919,9.1998,9.1604,9.1761,2161700.0
2010-09-27 09:30:00,11.58,11.7,11.55,11.56,781700.0,9.1288,9.2234,9.1052,9.1131,781700.0
2010-09-27 09:40:00,11.56,11.64,11.52,11.52,713100.0,9.1131,9.1761,9.0815,9.0815,713100.0
2010-09-27 09:50:00,11.52,11.61,11.52,11.59,363300.0,9.0815,9.1525,9.0815,9.1367,363300.0
2010-09-27 10:00:00,11.58,11.62,11.57,11.62,292800.0,9.1288,9.1604,9.121,9.1604,292800.0
2010-09-27 10:10:00,11.61,11.62,11.54,11.56,298600.0,9.1525,9.1604,9.0973,9.1131,298600.0
2010-09-27 10:20:00,11.55,11.59,11.54,11.59,351000.0,9.1052,9.1367,9.0973,9.1367,351000.0
2010-09-27 10:30:00,11.58,11.6,11.54,11.56,428900.0,9.1288,9.1446,9.0973,9.1131,428900.0
2010-09-27 10:40:00,11.56,11.58,11.55,11.58,236500.0,9.1131,9.1288,9.1052,9.1288,236500.0
2010-09-27 10:50:00,11.58,11.59,11.57,11.57,269300.0,9.1288,9.1367,9.121,9.121,269300.0
2010-09-27 11:00:00,11.57,11.57,11.52,11.53,295800.0,9.121,9.121,9.0815,9.0894,295800.0
2010-09-27 11:10:00,11.52,11.54,11.5,11.52,263000.0,9.0815,9.0973,9.0658,9.0815,263000.0
2010-09-27 11:20:00,11.51,11.54,11.51,11.53,178900.0,9.0737,9.0973,9.0737,9.0894,178900.0
2010-09-27 11:30:00,11.54,11.56,11.52,11.54,273100.0,9.0973,9.1131,9.0815,9.0973,273100.0
2010-09-27 11:40:00,11.53,11.56,11.51,11.54,297800.0,9.0894,9.1131,9.0737,9.0973,297800.0
2010-09-27 11:50:00,11.55,11.56,11.53,11.55,139200.0,9.1052,9.1131,9.0894,9.1052,139200.0
2010-09-27 12:00:00,11.55,11.58,11.55,11.56,139700.0,9.1052,9.1288,9.1052,9.1131,139700.0
2010-09-27 12:10:00,11.57,11.58,11.54,11.58,171900.0,9.121,9.1288,9.0973,9.1288,171900.0
2010-09-27 12:20:00,11.58,11.58,11.55,11.56,225800.0,9.1288,9.1288,9.1052,9.1131,225800.0
2010-09-27 12:30:00,11.55,11.56,11.53,11.55,316100.0,9.1052,9.1131,9.0894,9.1052,316100.0
2010-09-27 12:40:00,11.55,11.56,11.53,11.55,129900.0,9.1052,9.1131,9.0894,9.1052,129900.0
2010-09-27 12:50:00,11.55,11.55,11.53,11.54,96800.0,9.1052,9.1052,9.0894,9.0973,96800.0
2010-09-27 13:00:00,11.53,11.56,11.52,11.55,364200.0,9.0894,9.1131,9.0815,9.1052,364200.0
2010-09-27 13:10:00,11.55,11.56,11.53,11.54,118800.0,9.1052,9.1131,9.0894,9.0973,118800.0
2010-09-27 13:20:00,11.54,11.57,11.53,11.56,128500.0,9.0973,9.121,9.0894,9.1131,128500.0
2010-09-27 13:30:00,11.57,11.58,11.56,11.56,115300.0,9.121,9.1288,9.1131,9.1131,115300.0
2010-09-27 13:40:00,11.56,11.6,11.56,11.58,276000.0,9.1131,9.1446,9.1131,9.1288,276000.0
2010-09-27 13:50:00,11.59,11.62,11.58,11.6,301600.0,9.1367,9.1604,9.1288,9.1446,301600.0
2010-09-27 14:00:00,11.61,11.62,11.6,11.61,111400.0,9.1525,9.1604,9.1446,9.1525,111400.0
2010-09-27 14:10:00,11.61,11.62,11.59,11.6,305400.0,9.1525,9.1604,9.1367,9.1446,305400.0
2010-09-27 14:20:00,11.6,11.62,11.6,11.61,106200.0,9.1446,9.1604,9.1446,9.1525,106200.0
2010-09-27 14:30:00,11.6,11.62,11.58,11.61,364800.0,9.1446,9.1604,9.1288,9.1525,364800.0
2010-09-27 14:40:00,11.6,11.63,11.6,11.6,262800.0,9.1446,9.1683,9.1446,9.1446,262800.0
2010-09-27 14:50:00,11.6,11.61,11.56,11.56,513700.0,9.1446,9.1525,9.1131,9.1131,513700.0
2010-09-27 15:00:00,11.56,11.57,11.55,11.56,138100.0,9.1131,9.121,9.1052,9.1131,138100.0
2010-09-27 15:10:00,11.57,11.57,11.54,11.54,178400.0,9.121,9.121,9.0973,9.0973,178400.0
2010-09-27 15:20:00,11.54,11.56,11.54,11.56,129300.0,9.0973,9.1131,9.0973,9.1131,129300.0
2010-09-27 15:30:00,11.56,11.56,11.53,11.53,323200.0,9.1131,9.1131,9.0894,9.0894,323200.0
2010-09-27 15:40:00,11.53,11.54,11.52,11.53,413900.0,9.0894,9.0973,9.0815,9.0894,413900.0
2010-09-27 15:50:00,11.53,11.54,11.52,11.54,1077000.0,9.0894,9.0973,9.0815,9.0973,1077000.0
2010-09-28 09:30:00,11.59,11.7,11.46,11.49,714200.0,9.1367,9.2234,9.0342,9.0579,714200.0
2010-09-28 09:40:00,11.49,11.55,11.47,11.52,464400.0,9.0579,9.1052,9.0421,9.0815,464400.0
2010-09-28 09:50:00,11.52,11.57,11.49,11.52,463400.0,9.0815,9.121,9.0579,9.0815,463400.0
2010-09-28 10:00:00,11.52,11.53,11.43,11.44,871600.0,9.0815,9.0894,9.0106,9.0185,871600.0
2010-09-28 10:10:00,11.44,11.49,11.44,11.48,260600.0,9.0185,9.0579,9.0185,9.05,260600.0
2010-09-28 10:20:00,11.48,11.55,11.47,11.51,363400.0,9.05,9.1052,9.0421,9.0737,363400.0
2010-09-28 10:30:00,11.5,11.57,11.5,11.57,620800.0,9.0658,9.121,9.0658,9.121,620800.0
2010-09-28 10:40:00,11.57,11.59,11.53,11.54,502600.0,9.121,9.1367,9.0894,9.0973,502600.0
2010-09-28 10:50:00,11.54,11.59,11.54,11.59,307700.0,9.0973,9.1367,9.0973,9.1367,307700.0
2010-09-28 11:00:00,11.59,11.6,11.54,11.56,599700.0,9.1367,9.1446,9.0973,9.1131,599700.0
2010-09-28 11:10:00,11.56,11.6,11.56,11.59,398200.0,9.1131,9.1446,9.1131,9.1367,398200.0
2010-09-28 11:20:00,11.59,11.65,11.58,11.64,394700.0,9.1367,9.184,9.1288,9.1761,394700.0
2010-09-28 11:30:00,11.64,11.66,11.62,11.64,417400.0,9.1761,9.1919,9.1604,9.1761,417400.0
2010-09-28 11:40:00,11.64,11.67,11.62,11.64,750700.0,9.1761,9.1998,9.1604,9.1761,750700.0
2010-09-28 11:50:00,11.64,11.64,11.59,11.62,455400.0,9.1761,9.1761,9.1367,9.1604,455400.0
2010-09-28 12:00:00,11.61,11.62,11.56,11.58,412600.0,9.1525,9.1604,9.1131,9.1288,412600.0
2010-09-28 12:10:00,11.59,11.66,11.58,11.64,498900.0,9.1367,9.1919,9.1288,9.1761,498900.0
2010-09-28 12:20:00,11.65,11.67,11.64,11.64,495300.0,9.184,9.1998,9.1761,9.1761,495300.0
2010-09-28 12:30:00,11.65,11.68,11.64,11.66,343400.0,9.184,9.2077,9.1761,9.1919,343400.0
2010-09-28 12:40:00,11.66,11.69,11.66,11.68,238500.0,9.1919,9.2156,9.1919,9.2077,238500.0
2010-09-28 12:50:00,11.68,11.7,11.67,11.7,164500.0,9.2077,9.2234,9.1998,9.2234,164500.0
2010-09-28 13:00:00,11.7,11.71,11.67,11.69,528200.0,9.2234,9.2313,9.1998,9.2156,528200.0
2010-09-28 13:10:00,11.69,11.7,11.67,11.69,583000.0,9.2156,9.2234,9.1998,9.2156,583000.0
2010-09-28 13:20:00,11.68,11.7,11.67,11.69,202100.0,9.2077,9.2234,9.1998,9.2156,202100.0
2010-09-28 13:30:00,11.7,11.72,11.69,11.72,337900.0,9.2234,9.2392,9.2156,9.2392,337900.0
2010-09-28 13:40:00,11.72,11.72,11.69,11.71,376200.0,9.2392,9.2392,9.2156,9.2313,376200.0
2010-09-28 13:50:00,11.71,11.76,11.71,11.76,462600.0,9.2313,9.2707,9.2313,9.2707,462600.0
2010-09-28 14:00:00,11.76,11.76,11.72,11.74,632900.0,9.2707,9.2707,9.2392,9.255,632900.0
2010-09-28 14:10:00,11.74,11.76,11.73,11.75,442400.0,9.255,9.2707,9.2471,9.2629,442400.0
2010-09-28 14:20:00,11.75,11.76,11.7,11.71,638700.0,9.2629,9.2707,9.2234,9.2313,638700.0
2010-09-28 14:30:00,11.7,11.75,11.69,11.71,857500.0,9.2234,9.2629,9.2156,9.2313,857500.0
2010-09-28 14:40:00,11.7,11.73,11.64,11.66,651700.0,9.2234,9.2471,9.1761,9.1919,651700.0
2010-09-28 14:50:00,11.67,11.7,11.66,11.68,538800.0,9.1998,9.2234,9.1919,9.2077,538800.0
2010-09-28 15:00:00,11.69,11.7,11.67,11.7,311500.0,9.2156,9.2234,9.1998,9.2234,311500.0
2010-09-28 15:10:00,11.7,11.73,11.68,11.71,464800.0,9.2234,9.2471,9.2077,9.2313,464800.0
2010-09-28 15:20:00,11.72,11.72,11.68,11.7,297000.0,9.2392,9.2392,9.2077,9.2234,297000.0
2010-09-28 15:30:00,11.7,11.75,11.69,11.74,869000.0,9.2234,9.2629,9.2156,9.255,869000.0
2010-09-28 15:40:00,11.74,11.76,11.73,11.74,673800.0,9.255,9.2707,9.2471,9.255,673800.0
2010-09-28 15:50:00,11.75,11.77,11.73,11.74,1246500.0,9.2629,9.2786,9.2471,9.255,1246500.0
2010-09-29 09:30:00,11.68,11.78,11.51,11.75,769100.0,9.2077,9.2865,9.0737,9.2629,769100.0
2010-09-29 09:40:00,11.75,11.76,11.67,11.72,895600.0,9.2629,9.2707,9.1998,9.2392,895600.0
2010-09-29 09:50:00,11.72,11.72,11.65,11.71,606800.0,9.2392,9.2392,9.184,9.2313,606800.0
2010-09-29 10:00:00,11.7,11.77,11.69,11.76,718600.0,9.2234,9.2786,9.2156,9.2707,718600.0
2010-09-29 10:10:00,11.75,11.77,11.67,11.69,392700.0,9.2629,9.2786,9.1998,9.2156,392700.0
2010-09-29 10:20:00,11.69,11.71,11.65,11.71,508900.0,9.2156,9.2313,9.184,9.2313,508900.0
2010-09-29 10:30:00,11.71,11.74,11.68,11.7,419500.0,9.2313,9.255,9.2077,9.2234,419500.0
2010-09-29 10:40:00,11.71,11.73,11.65,11.66,639200.0,9.2313,9.2471,9.184,9.1919,639200.0
2010-09-29 10:50:00,11.66,11.7,11.65,11.69,586900.0,9.1919,9.2234,9.184,9.2156,586900.0
2010-09-29 11:00:00,11.69,11.72,11.68,11.7,282500.0,9.2156,9.2392,9.2077,9.2234,282500.0
2010-09-29 11:10:00,11.7,11.73,11.68,11.71,312500.0,9.2234,9.2471,9.2077,9.2313,312500.0
2010-09-29 11:20:00,11.71,11.75,11.7,11.73,490000.0,9.2313,9.2629,9.2234,9.2471,490000.0
2010-09-29 11:30:00,11.73,11.74,11.69,11.71,640700.0,9.2471,9.255,9.2156,9.2313,640700.0
2010-09-29 11:40:00,11.71,11.72,11.69,11.7,506100.0,9.2313,9.2392,9.2156,9.2234,506100.0
2010-09-29 11:50:00,11.71,11.74,11.7,11.74,538000.0,9.2313,9.255,9.2234,9.255,538000.0
2010-09-29 12:00:00,11.74,11.74,11.7,11.74,393600.0,9.255,9.255,9.2234,9.255,393600.0
2010-09-29 12:10:00,11.74,11.76,11.73,11.76,263400.0,9.255,9.2707,9.2471,9.2707,263400.0
2010-09-29 12:20:00,11.76,11.79,11.76,11.78,258300.0,9.2707,9.2944,9.2707,9.2865,258300.0
2010-09-29 12:30:00,11.78,11.78,11.73,11.77,235600.0,9.2865,9.2865,9.2471,9.2786,235600.0
2010-09-29 12:40:00,11.77,11.78,11.76,11.77,145200.0,9.2786,9.2865,9.2707,9.2786,145200.0
2010-09-29 12:50:00,11.77,11.78,11.76,11.78,156400.0,9.2786,9.2865,9.2707,9.2865,156400.0
2010-09-29 13:00:00,11.78,11.78,11.72,11.73,360100.0,9.2865,9.2865,9.2392,9.2471,360100.0
2010-09-29 13:10:00,11.72,11.74,11.72,11.74,299800.0,9.2392,9.255,9.2392,9.255,299800.0
2010-09-29 13:20:00,11.73,11.75,11.72,11.72,209200.0,9.2471,9.2629,9.2392,9.2392,209200.0
2010-09-29 13:30:00,11.73,11.77,11.72,11.73,474100.0,9.2471,9.2786,9.2392,9.2471,474100.0
2010-09-29 13:40:00,11.73,11.78,11.72,11.77,477300.0,9.2471,9.2865,9.2392,9.2786,477300.0
2010-09-29 13:50:00,11.77,11.8,11.77,11.79,282700.0,9.2786,9.3023,9.2786,9.2944,282700.0
2010-09-29 14:00:00,11.8,11.82,11.78,11.79,389700.0,9.3023,9.318,9.2865,9.2944,389700.0
2010-09-29 14:10:00,11.8,11.8,11.78,11.78,256500.0,9.3023,9.3023,9.2865,9.2865,256500.0
2010-09-29 14:20:00,11.78,11.79,11.74,11.74,521100.0,9.2865,9.2944,9.255,9.255,521100.0
2010-09-29 14:30:00,11.75,11.76,11.73,11.75,227000.0,9.2629,9.2707,9.2471,9.2629,227000.0
2010-09-29 14:40:00,11.75,11.76,11.71,11.71,853400.0,9.2629,9.2707,9.2313,9.2313,853400.0
2010-09-29 14:50:00,11.72,11.74,11.71,11.73,311900.0,9.2392,9.255,9.2313,9.2471,311900.0
2010-09-29 15:00:00,11.73,11.74,11.66,11.67,518300.0,9.2471,9.255,9.1919,9.1998,518300.0
2010-09-29 15:10:00,11.66,11.67,11.61,11.65,1014600.0,9.1919,9.1998,9.1525,9.184,1014600.0
2010-09-29 15:20:00,11.65,11.67,11.64,11.65,481100.0,9.184,9.1998,9.1761,9.184,481100.0
2010-09-29 15:30:00,11.65,11.67,11.63,11.66,522100.0,9.184,9.1998,9.1683,9.1919,522100.0
2010-09-29 15:40:00,11.66,11.68,11.63,11.68,1149000.0,9.1919,9.2077,9.1683,9.2077,1149000.0
2010-09-29 15:50:00,11.67,11.69,11.65,11.68,2361900.0,9.1998,9.2156,9.184,9.2077,2361900.0
2010-09-30 09:30:00,11.71,11.82,11.71,11.77,655600.0,9.2313,9.318,9.2313,9.2786,655600.0
2010-09-30 09:40:00,11.78,11.85,11.74,11.81,1076900.0,9.2865,9.3417,9.255,9.3102,1076900.0
2010-09-30 09:50:00,11.82,11.82,11.73,11.8,667800.0,9.318,9.318,9.2471,9.3023,667800.0
2010-09-30 10:00:00,11.8,11.8,11.72,11.77,536300.0,9.3023,9.3023,9.2392,9.2786,536300.0
2010-09-30 10:10:00,11.77,11.78,11.69,11.73,486000.0,9.2786,9.2865,9.2156,9.2471,486000.0
2010-09-30 10:20:00,11.73,11.74,11.7,11.72,612900.0,9.2471,9.255,9.2234,9.2392,612900.0
2010-09-30 10:30:00,11.72,11.8,11.72,11.76,737100.0,9.2392,9.3023,9.2392,9.2707,737100.0
2010-09-30 10:40:00,11.76,11.78,11.72,11.73,348300.0,9.2707,9.2865,9.2392,9.2471,348300.0
2010-09-30 10:50:00,11.73,11.77,11.68,11.68,363600.0,9.2471,9.2786,9.2077,9.2077,363600.0
2010-09-30 11:00:00,11.68,11.68,11.59,11.59,842900.0,9.2077,9.2077,9.1367,9.1367,842900.0
2010-09-30 11:10:00,11.6,11.61,11.57,11.61,524100.0,9.1446,9.1525,9.121,9.1525,524100.0
2010-09-30 11:20:00,11.61,11.62,11.53,11.54,738100.0,9.1525,9.1604,9.0894,9.0973,738100.0
2010-09-30 11:30:00,11.54,11.56,11.52,11.55,435300.0,9.0973,9.1131,9.0815,9.1052,435300.0
2010-09-30 11:40:00,11.54,11.62,11.54,11.61,534400.0,9.0973,9.1604,9.0973,9.1525,534400.0
2010-09-30 11:50:00,11.62,11.62,11.55,11.57,267100.0,9.1604,9.1604,9.1052,9.121,267100.0
2010-09-30 12:00:00,11.56,11.57,11.51,11.52,594500.0,9.1131,9.121,9.0737,9.0815,594500.0
2010-09-30 12:10:00,11.52,11.55,11.51,11.54,237800.0,9.0815,9.1052,9.0737,9.0973,237800.0
2010-09-30 12:20:00,11.55,11.56,11.53,11.56,118700.0,9.1052,9.1131,9.0894,9.1131,118700.0
2010-09-30 12:30:00,11.56,11.61,11.55,11.6,361700.0,9.1131,9.1525,9.1052,9.1446,361700.0
2010-09-30 12:40:00,11.6,11.64,11.6,11.62,187800.0,9.1446,9.1761,9.1446,9.1604,187800.0
2010-09-30 12:50:00,11.62,11.66,11.61,11.63,282200.0,9.1604,9.1919,9.1525,9.1683,282200.0
2010-09-30 13:00:00,11.63,11.63,11.59,11.61,121200.0,9.1683,9.1683,9.1367,9.1525,121200.0
2010-09-30 13:10:00,11.61,11.66,11.61,11.65,493700.0,9.1525,9.1919,9.1525,9.184,493700.0
2010-09-30 13:20:00,11.66,11.68,11.63,11.68,315800.0,9.1919,9.2077,9.1683,9.2077,315800.0
2010-09-30 13:30:00,11.68,11.7,11.67,11.69,511600.0,9.2077,9.2234,9.1998,9.2156,511600.0
2010-09-30 13:40:00,11.69,11.7,11.67,11.67,399100.0,9.2156,9.2234,9.1998,9.1998,399100.0
2010-09-30 13:50:00,11.67,11.69,11.66,11.69,180600.0,9.1998,9.2156,9.1919,9.2156,180600.0
2010-09-30 14:00:00,11.69,11.7,11.68,11.69,166600.0,9.2156,9.2234,9.2077,9.2156,166600.0
2010-09-30 14:10:00,11.69,11.69,11.65,11.66,312000.0,9.2156,9.2156,9.184,9.1919,312000.0
2010-09-30 14:20:00,11.67,11.71,11.66,11.7,249800.0,9.1998,9.2313,9.1919,9.2234,249800.0
2010-09-30 14:30:00,11.7,11.73,11.69,11.7,337200.0,9.2234,9.2471,9.2156,9.2234,337200.0
2010-09-30 14:40:00,11.7,11.74,11.7,11.73,150800.0,9.2234,9.255,9.2234,9.2471,150800.0
2010-09-30 14:50:00,11.74,11.76,11.71,11.72,236700.0,9.255,9.2707,9.2313,9.2392,236700.0
2010-09-30 15:00:00,11.71,11.72,11.68,11.7,289500.0,9.2313,9.2392,9.2077,9.2234,289500.0
2010-09-30 15:10:00,11.7,11.7,11.65,11.66,467500.0,9.2234,9.2234,9.184,9.1919,467500.0
2010-09-30 15:20:00,11.66,11.71,11.66,11.7,255500.0,9.1919,9.2313,9.1919,9.2234,255500.0
2010-09-30 15:30:00,11.71,11.72,11.65,11.65,476800.0,9.2313,9.2392,9.184,9.184,476800.0
2010-09-30 15:40:00,11.65,11.7,11.63,11.67,534100.0,9.184,9.2234,9.1683,9.1998,534100.0
2010-09-30 15:50:00,11.68,11.7,11.66,11.68,1628500.0,9.2077,9.2234,9.1919,9.2077,1628500.0
2010-10-01 09:30:00,11.78,11.82,11.72,11.8,551400.0,9.2865,9.318,9.2392,9.3023,551400.0
2010-10-01 09:40:00,11.79,11.83,11.77,11.78,482100.0,9.2944,9.3259,9.2786,9.2865,482100.0
2010-10-01 09:50:00,11.79,11.81,11.73,11.77,657700.0,9.2944,9.3102,9.2471,9.2786,657700.0
2010-10-01 10:00:00,11.76,11.8,11.7,11.74,867700.0,9.2707,9.3023,9.2234,9.255,867700.0
2010-10-01 10:10:00,11.74,11.8,11.74,11.76,531300.0,9.255,9.3023,9.255,9.2707,531300.0
2010-10-01 10:20:00,11.76,11.77,11.61,11.66,921000.0,9.2707,9.2786,9.1525,9.1919,921000.0
2010-10-01 10:30:00,11.66,11.68,11.6,11.63,875600.0,9.1919,9.2077,9.1446,9.1683,875600.0
2010-10-01 10:40:00,11.62,11.68,11.61,11.67,393700.0,9.1604,9.2077,9.1525,9.1998,393700.0
2010-10-01 10:50:00,11.66,11.67,11.62,11.63,377800.0,9.1919,9.1998,9.1604,9.1683,377800.0
2010-10-01 11:00:00,11.63,11.69,11.61,11.68,441100.0,9.1683,9.2156,9.1525,9.2077,441100.0
2010-10-01 11:10:00,11.68,11.69,11.63,11.66,382000.0,9.2077,9.2156,9.1683,9.1919,382000.0
2010-10-01 11:20:00,11.66,11.67,11.63,11.64,317200.0,9.1919,9.1998,9.1683,9.1761,317200.0
2010-10-01 11:30:00,11.64,11.69,11.62,11.67,562500.0,9.1761,9.2156,9.1604,9.1998,562500.0
2010-10-01 11:40:00,11.68,11.69,11.65,11.67,369200.0,9.2077,9.2156,9.184,9.1998,369200.0
2010-10-01 11:50:00,11.66,11.69,11.65,11.67,331500.0,9.1919,9.2156,9.184,9.1998,331500.0
2010-10-01 12:00:00,11.66,11.67,11.64,11.65,288400.0,9.1919,9.1998,9.1761,9.184,288400.0
2010-10-01 12:10:00,11.65,11.65,11.62,11.64,423500.0,9.184,9.184,9.1604,9.1761,423500.0
2010-10-01 12:20:00,11.64,11.66,11.62,11.65,285300.0,9.1761,9.1919,9.1604,9.184,285300.0
2010-10-01 12:30:00,11.65,11.65,11.59,11.61,457600.0,9.184,9.184,9.1367,9.1525,457600.0
2010-10-01 12:40:00,11.61,11.63,11.59,11.61,221500.0,9.1525,9.1683,9.1367,9.1525,221500.0
2010-10-01 12:50:00,11.61,11.65,11.61,11.65,417500.0,9.1525,9.184,9.1525,9.184,417500.0
2010-10-01 13:00:00,11.65,11.69,11.63,11.68,296900.0,9.184,9.2156,9.1683,9.2077,296900.0
2010-10-01 13:10:00,11.68,11.71,11.66,11.66,451600.0,9.2077,9.2313,9.1919,9.1919,451600.0
2010-10-01 13:20:00,11.66,11.68,11.64,11.65,406800.0,9.1919,9.2077,9.1761,9.184,406800.0
2010-10-01 13:30:00,11.65,11.66,11.62,11.62,347900.0,9.184,9.1919,9.1604,9.1604,347900.0
2010-10-01 13:40:00,11.61,11.65,11.61,11.65,252200.0,9.1525,9.184,9.1525,9.184,252200.0
2010-10-01 13:50:00,11.65,11.66,11.63,11.65,215600.0,9.184,9.1919,9.1683,9.184,215600.0
2010-10-01 14:00:00,11.65,11.68,11.65,11.66,305800.0,9.184,9.2077,9.184,9.1919,305800.0
2010-10-01 14:10:00,11.66,11.69,11.66,11.68,252300.0,9.1919,9.2156,9.1919,9.2077,252300.0
2010-10-01 14:20:00,11.69,11.7,11.65,11.67,404900.0,9.2156,9.2234,9.184,9.1998,404900.0
2010-10-01 14:30:00,11.67,11.69,11.65,11.66,409500.0,9.1998,9.2156,9.184,9.1919,409500.0
2010-10-01 14:40:00,11.66,11.68,11.65,11.66,302800.0,9.1919,9.2077,9.184,9.1919,302800.0
2010-10-01 14:50:00,11.67,11.68,11.65,11.66,282100.0,9.1998,9.2077,9.184,9.1919,282100.0
2010-10-01 15:00:00,11.66,11.7,11.66,11.68,377600.0,9.1919,9.2234,9.1919,9.2077,377600.0
2010-10-01 15:10:00,11.68,11.69,11.65,11.67,420800.0,9.2077,9.2156,9.184,9.1998,420800.0
2010-10-01 15:20:00,11.67,11.69,11.65,11.65,417700.0,9.1998,9.2156,9.184,9.184,417700.0
2010-10-01 15:30:00,11.65,11.7,11.65,11.68,498900.0,9.184,9.2234,9.184,9.2077,498900.0
2010-10-01 15:40:00,11.69,11.7,11.67,11.68,402800.0,9.2156,9.2234,9.1998,9.2077,402800.0
2010-10-01 15:50:00,11.69,11.71,11.68,11.71,1128800.0,9.2156,9.2313,9.2077,9.2313,1128800.0
2010-10-04 09:30:00,11.66,11.7,11.57,11.67,550300.0,9.1919,9.2234,9.121,9.1998,550300.0
2010-10-04 09:40:00,11.67,11.73,11.63,11.66,913700.0,9.1998,9.2471,9.1683,9.1919,913700.0
2010-10-04 09:50:00,11.66,11.69,11.59,11.6,901800.0,9.1919,9.2156,9.1367,9.1446,901800.0
2010-10-04 10:00:00,11.6,11.65,11.56,11.63,548400.0,9.1446,9.184,9.1131,9.1683,548400.0
2010-10-04 10:10:00,11.64,11.66,11.58,11.63,350500.0,9.1761,9.1919,9.1288,9.1683,350500.0
2010-10-04 10:20:00,11.63,11.65,11.59,11.61,288100.0,9.1683,9.184,9.1367,9.1525,288100.0
2010-10-04 10:30:00,11.6,11.62,11.56,11.57,350600.0,9.1446,9.1604,9.1131,9.121,350600.0
2010-10-04 10:40:00,11.56,11.57,11.55,11.56,260500.0,9.1131,9.121,9.1052,9.1131,260500.0
2010-10-04 10:50:00,11.55,11.59,11.55,11.58,282100.0,9.1052,9.1367,9.1052,9.1288,282100.0
2010-10-04 11:00:00,11.58,11.58,11.52,11.54,267600.0,9.1288,9.1288,9.0815,9.0973,267600.0
2010-10-04 11:10:00,11.54,11.55,11.5,11.51,360400.0,9.0973,9.1052,9.0658,9.0737,360400.0
2010-10-04 11:20:00,11.52,11.52,11.45,11.48,729400.0,9.0815,9.0815,9.0264,9.05,729400.0
2010-10-04 11:30:00,11.47,11.48,11.43,11.46,696400.0,9.0421,9.05,9.0106,9.0342,696400.0
2010-10-04 11:40:00,11.45,11.46,11.44,11.45,363400.0,9.0264,9.0342,9.0185,9.0264,363400.0
2010-10-04 11:50:00,11.45,11.46,11.4,11.4,340600.0,9.0264,9.0342,8.9869,8.9869,340600.0
2010-10-04 12:00:00,11.4,11.43,11.36,11.38,672200.0,8.9869,9.0106,8.9554,8.9712,672200.0
2010-10-04 12:10:00,11.39,11.43,11.36,11.41,355200.0,8.9791,9.0106,8.9554,8.9948,355200.0
2010-10-04 12:20:00,11.41,11.43,11.4,11.41,285400.0,8.9948,9.0106,8.9869,8.9948,285400.0
2010-10-04 12:30:00,11.41,11.44,11.39,11.42,279200.0,8.9948,9.0185,8.9791,9.0027,279200.0
2010-10-04 12:40:00,11.42,11.44,11.38,11.43,361600.0,9.0027,9.0185,8.9712,9.0106,361600.0
2010-10-04 12:50:00,11.43,11.45,11.41,11.44,165800.0,9.0106,9.0264,8.9948,9.0185,165800.0
2010-10-04 13:00:00,11.44,11.46,11.42,11.44,284700.0,9.0185,9.0342,9.0027,9.0185,284700.0
2010-10-04 13:10:00,11.44,11.47,11.44,11.45,332800.0,9.0185,9.0421,9.0185,9.0264,332800.0
2010-10-04 13:20:00,11.45,11.47,11.44,11.45,280500.0,9.0264,9.0421,9.0185,9.0264,280500.0
2010-10-04 13:30:00,11.45,11.47,11.41,11.41,260600.0,9.0264,9.0421,8.9948,8.9948,260600.0
2010-10-04 13:40:00,11.41,11.44,11.41,11.44,145600.0,8.9948,9.0185,8.9948,9.0185,145600.0
2010-10-04 13:50:00,11.44,11.48,11.43,11.48,300000.0,9.0185,9.05,9.0106,9.05,300000.0
2010-10-04 14:00:00,11.47,11.48,11.45,11.45,359700.0,9.0421,9.05,9.0264,9.0264,359700.0
2010-10-04 14:10:00,11.46,11.47,11.43,11.44,216400.0,9.0342,9.0421,9.0106,9.0185,216400.0
2010-10-04 14:20:00,11.44,11.46,11.42,11.46,238500.0,9.0185,9.0342,9.0027,9.0342,238500.0
2010-10-04 14:30:00,11.45,11.5,11.44,11.5,337600.0,9.0264,9.0658,9.0185,9.0658,337600.0
2010-10-04 14:40:00,11.49,11.5,11.47,11.47,239200.0,9.0579,9.0658,9.0421,9.0421,239200.0
2010-10-04 14:50:00,11.48,11.49,11.47,11.47,157000.0,9.05,9.0579,9.0421,9.0421,157000.0
2010-10-04 15:00:00,11.48,11.52,11.46,11.49,406000.0,9.05,9.0815,9.0342,9.0579,406000.0
2010-10-04 15:10:00,11.49,11.51,11.47,11.51,261100.0,9.0579,9.0737,9.0421,9.0737,261100.0
2010-10-04 15:20:00,11.51,11.53,11.49,11.51,398600.0,9.0737,9.0894,9.0579,9.0737,398600.0
2010-10-04 15:30:00,11.51,11.51,11.48,11.49,370600.0,9.0737,9.0737,9.05,9.0579,370600.0
2010-10-04 15:40:00,11.5,11.51,11.49,11.49,281600.0,9.0658,9.0737,9.0579,9.0579,281600.0
2010-10-04 15:50:00,11.49,11.5,11.48,11.49,740800.0,9.0579,9.0658,9.05,9.0579,740800.0
2010-10-05 09:30:00,11.61,11.72,11.6,11.69,967200.0,9.1525,9.2392,9.1446,9.2156,967200.0
2010-10-05 09:40:00,11.7,11.73,11.64,11.69,880700.0,9.2234,9.2471,9.1761,9.2156,880700.0
2010-10-05 09:50:00,11.68,11.78,11.67,11.78,1267500.0,9.2077,9.2865,9.1998,9.2865,1267500.0
2010-10-05 10:00:00,11.77,11.8,11.71,11.74,1106700.0,9.2786,9.3023,9.2313,9.255,1106700.0
2010-10-05 10:10:00,11.73,11.76,11.72,11.74,450700.0,9.2471,9.2707,9.2392,9.255,450700.0
2010-10-05 10:20:00,11.73,11.79,11.7,11.79,543500.0,9.2471,9.2944,9.2234,9.2944,543500.0
2010-10-05 10:30:00,11.79,11.82,11.77,11.81,689100.0,9.2944,9.318,9.2786,9.3102,689100.0
2010-10-05 10:40:00,11.82,11.82,11.78,11.78,307600.0,9.318,9.318,9.2865,9.2865,307600.0
2010-10-05 10:50:00,11.79,11.83,11.79,11.81,531800.0,9.2944,9.3259,9.2944,9.3102,531800.0
2010-10-05 11:00:00,11.81,11.82,11.76,11.81,680000.0,9.3102,9.318,9.2707,9.3102,680000.0
2010-10-05 11:10:00,11.79,11.83,11.78,11.81,515200.0,9.2944,9.3259,9.2865,9.3102,515200.0
2010-10-05 11:20:00,11.81,11.81,11.79,11.8,237400.0,9.3102,9.3102,9.2944,9.3023,237400.0
2010-10-05 11:30:00,11.8,11.85,11.8,11.85,613000.0,9.3023,9.3417,9.3023,9.3417,613000.0
2010-10-05 11:40:00,11.85,11.86,11.82,11.84,579600.0,9.3417,9.3496,9.318,9.3338,579600.0
2010-10-05 11:50:00,11.85,11.89,11.84,11.88,660400.0,9.3417,9.3732,9.3338,9.3653,660400.0
2010-10-05 12:00:00,11.88,11.89,11.86,11.86,232900.0,9.3653,9.3732,9.3496,9.3496,232900.0
2010-10-05 12:10:00,11.86,11.87,11.85,11.86,239000.0,9.3496,9.3575,9.3417,9.3496,239000.0
2010-10-05 12:20:00,11.86,11.87,11.85,11.85,415400.0,9.3496,9.3575,9.3417,9.3417,415400.0
2010-10-05 12:30:00,11.85,11.87,11.84,11.87,200500.0,9.3417,9.3575,9.3338,9.3575,200500.0
2010-10-05 12:40:00,11.86,11.88,11.85,11.87,218000.0,9.3496,9.3653,9.3417,9.3575,218000.0
2010-10-05 12:50:00,11.87,11.88,11.84,11.86,299700.0,9.3575,9.3653,9.3338,9.3496,299700.0
2010-10-05 13:00:00,11.86,11.87,11.83,11.86,485900.0,9.3496,9.3575,9.3259,9.3496,485900.0
2010-10-05 13:10:00,11.86,11.88,11.85,11.86,321300.0,9.3496,9.3653,9.3417,9.3496,321300.0
2010-10-05 13:20:00,11.85,11.87,11.83,11.86,338800.0,9.3417,9.3575,9.3259,9.3496,338800.0
2010-10-05 13:30:00,11.86,11.86,11.82,11.83,433300.0,9.3496,9.3496,9.318,9.3259,433300.0
2010-10-05 13:40:00,11.83,11.84,11.82,11.82,252500.0,9.3259,9.3338,9.318,9.318,252500.0
2010-10-05 13:50:00,11.83,11.84,11.81,11.82,327100.0,9.3259,9.3338,9.3102,9.318,327100.0
2010-10-05 14:00:00,11.83,11.84,11.81,11.83,328600.0,9.3259,9.3338,9.3102,9.3259,328600.0
2010-10-05 14:10:00,11.83,11.83,11.81,11.83,102500.0,9.3259,9.3259,9.3102,9.3259,102500.0
2010-10-05 14:20:00,11.82,11.83,11.81,11.81,223700.0,9.318,9.3259,9.3102,9.3102,223700.0
2010-10-05 14:30:00,11.82,11.84,11.79,11.81,394100.0,9.318,9.3338,9.2944,9.3102,394100.0
2010-10-05 14:40:00,11.81,11.85,11.8,11.85,314100.0,9.3102,9.3417,9.3023,9.3417,314100.0
2010-10-05 14:50:00,11.85,11.87,11.83,11.87,445600.0,9.3417,9.3575,9.3259,9.3575,445600.0
2010-10-05 15:00:00,11.87,11.88,11.85,11.88,532600.0,9.3575,9.3653,9.3417,9.3653,532600.0
2010-10-05 15:10:00,11.88,11.89,11.86,11.88,494300.0,9.3653,9.3732,9.3496,9.3653,494300.0
2010-10-05 15:20:00,11.87,11.9,11.87,11.9,312400.0,9.3575,9.3811,9.3575,9.3811,312400.0
2010-10-05 15:30:00,11.89,11.9,11.87,11.88,579100.0,9.3732,9.3811,9.3575,9.3653,579100.0
2010-10-05 15:40:00,11.88,11.88,11.85,11.87,521200.0,9.3653,9.3653,9.3417,9.3575,521200.0
2010-10-05 15:50:00,11.87,11.89,11.86,11.87,1197800.0,9.3575,9.3732,9.3496,9.3575,1197800.0
2010-10-06 09:30:00,11.8,11.81,11.7,11.73,1291200.0,9.3023,9.3102,9.2234,9.2471,1291200.0
2010-10-06 09:40:00,11.73,11.77,11.71,11.74,896900.0,9.2471,9.2786,9.2313,9.255,896900.0
2010-10-06 09:50:00,11.74,11.79,11.73,11.76,864300.0,9.255,9.2944,9.2471,9.2707,864300.0
2010-10-06 10:00:00,11.76,11.79,11.73,11.73,466100.0,9.2707,9.2944,9.2471,9.2471,466100.0
2010-10-06 10:10:00,11.73,11.74,11.65,11.66,768000.0,9.2471,9.255,9.184,9.1919,768000.0
2010-10-06 10:20:00,11.66,11.69,11.63,11.68,555000.0,9.1919,9.2156,9.1683,9.2077,555000.0
2010-10-06 10:30:00,11.67,11.69,11.63,11.65,509200.0,9.1998,9.2156,9.1683,9.184,509200.0
2010-10-06 10:40:00,11.65,11.72,11.65,11.7,484500.0,9.184,9.2392,9.184,9.2234,484500.0
2010-10-06 10:50:00,11.7,11.72,11.67,11.71,584800.0,9.2234,9.2392,9.1998,9.2313,584800.0
2010-10-06 11:00:00,11.7,11.71,11.65,11.66,466200.0,9.2234,9.2313,9.184,9.1919,466200.0
2010-10-06 11:10:00,11.65,11.67,11.63,11.65,370600.0,9.184,9.1998,9.1683,9.184,370600.0
2010-10-06 11:20:00,11.64,11.71,11.64,11.69,582800.0,9.1761,9.2313,9.1761,9.2156,582800.0
2010-10-06 11:30:00,11.69,11.73,11.68,11.71,504100.0,9.2156,9.2471,9.2077,9.2313,504100.0
2010-10-06 11:40:00,11.72,11.72,11.67,11.69,868100.0,9.2392,9.2392,9.1998,9.2156,868100.0
2010-10-06 11:50:00,11.7,11.71,11.68,11.68,198500.0,9.2234,9.2313,9.2077,9.2077,198500.0
2010-10-06 12:00:00,11.68,11.72,11.68,11.71,205600.0,9.2077,9.2392,9.2077,9.2313,205600.0
2010-10-06 12:10:00,11.72,11.73,11.66,11.66,270700.0,9.2392,9.2471,9.1919,9.1919,270700.0
2010-10-06 12:20:00,11.66,11.68,11.64,11.65,554300.0,9.1919,9.2077,9.1761,9.184,554300.0
2010-10-06 12:30:00,11.65,11.66,11.63,11.64,466200.0,9.184,9.1919,9.1683,9.1761,466200.0
2010-10-06 12:40:00,11.64,11.67,11.64,11.66,187200.0,9.1761,9.1998,9.1761,9.1919,187200.0
2010-10-06 12:50:00,11.66,11.67,11.63,11.65,397400.0,9.1919,9.1998,9.1683,9.184,397400.0
2010-10-06 13:00:00,11.65,11.65,11.62,11.63,330300.0,9.184,9.184,9.1604,9.1683,330300.0
2010-10-06 13:10:00,11.63,11.66,11.6,11.61,471900.0,9.1683,9.1919,9.1446,9.1525,471900.0
2010-10-06 13:20:00,11.62,11.64,11.61,11.64,189400.0,9.1604,9.1761,9.1525,9.1761,189400.0
2010-10-06 13:30:00,11.64,11.65,11.63,11.65,133900.0,9.1761,9.184,9.1683,9.184,133900.0
2010-10-06 13:40:00,11.64,11.65,11.62,11.63,184400.0,9.1761,9.184,9.1604,9.1683,184400.0
2010-10-06 13:50:00,11.63,11.65,11.61,11.65,411400.0,9.1683,9.184,9.1525,9.184,411400.0
2010-10-06 14:00:00,11.65,11.65,11.63,11.65,351500.0,9.184,9.184,9.1683,9.184,351500.0
2010-10-06 14:10:00,11.64,11.66,11.63,11.66,444600.0,9.1761,9.1919,9.1683,9.1919,444600.0
2010-10-06 14:20:00,11.66,11.69,11.65,11.69,244600.0,9.1919,9.2156,9.184,9.2156,244600.0
2010-10-06 14:30:00,11.69,11.69,11.67,11.69,214800.0,9.2156,9.2156,9.1998,9.2156,214800.0
2010-10-06 14:40:00,11.69,11.69,11.65,11.68,379100.0,9.2156,9.2156,9.184,9.2077,379100.0
2010-10-06 14:50:00,11.68,11.69,11.66,11.67,250500.0,9.2077,9.2156,9.1919,9.1998,250500.0
2010-10-06 15:00:00,11.66,11.69,11.65,11.67,459400.0,9.1919,9.2156,9.184,9.1998,459400.0
2010-10-06 15:10:00,11.67,11.68,11.65,11.66,247300.0,9.1998,9.2077,9.184,9.1919,247300.0
2010-10-06 15:20:00,11.67,11.69,11.66,11.68,199800.0,9.1998,9.2156,9.1919,9.2077,199800.0
2010-10-06 15:30:00,11.68,11.7,11.65,11.7,618600.0,9.2077,9.2234,9.184,9.2234,618600.0
2010-10-06 15:40:00,11.69,11.72,11.69,11.72,390400.0,9.2156,9.2392,9.2156,9.2392,390400.0
2010-10-06 15:50:00,11.72,11.74,11.71,11.72,988300.0,9.2392,9.255,9.2313,9.2392,988300.0
2010-10-07 09:30:00,11.81,11.82,11.75,11.77,485500.0,9.3102,9.318,9.2629,9.2786,485500.0
2010-10-07 09:40:00,11.77,11.78,11.65,11.69,618900.0,9.2786,9.2865,9.184,9.2156,618900.0
2010-10-07 09:50:00,11.68,11.72,11.64,11.67,976200.0,9.2077,9.2392,9.1761,9.1998,976200.0
2010-10-07 10:00:00,11.68,11.73,11.66,11.72,680300.0,9.2077,9.2471,9.1919,9.2392,680300.0
2010-10-07 10:10:00,11.71,11.74,11.7,11.74,541500.0,9.2313,9.255,9.2234,9.255,541500.0
2010-10-07 10:20:00,11.74,11.8,11.74,11.8,745000.0,9.255,9.3023,9.255,9.3023,745000.0
2010-10-07 10:30:00,11.8,11.82,11.76,11.76,546500.0,9.3023,9.318,9.2707,9.2707,546500.0
2010-10-07 10:40:00,11.76,11.78,11.73,11.77,609100.0,9.2707,9.2865,9.2471,9.2786,609100.0
2010-10-07 10:50:00,11.77,11.78,11.72,11.75,386100.0,9.2786,9.2865,9.2392,9.2629,386100.0
2010-10-07 11:00:00,11.74,11.74,11.7,11.72,373900.0,9.255,9.255,9.2234,9.2392,373900.0
2010-10-07 11:10:00,11.71,11.74,11.69,11.69,460600.0,9.2313,9.255,9.2156,9.2156,460600.0
2010-10-07 11:20:00,11.69,11.74,11.69,11.72,433100.0,9.2156,9.255,9.2156,9.2392,433100.0
2010-10-07 11:30:00,11.71,11.75,11.7,11.72,408500.0,9.2313,9.2629,9.2234,9.2392,408500.0
2010-10-07 11:40:00,11.71,11.74,11.68,11.69,417600.0,9.2313,9.255,9.2077,9.2156,417600.0
2010-10-07 11:50:00,11.68,11.72,11.68,11.71,280800.0,9.2077,9.2392,9.2077,9.2313,280800.0
2010-10-07 12:00:00,11.71,11.72,11.68,11.7,306000.0,9.2313,9.2392,9.2077,9.2234,306000.0
2010-10-07 12:10:00,11.71,11.72,11.67,11.67,231200.0,9.2313,9.2392,9.1998,9.1998,231200.0
2010-10-07 12:20:00,11.67,11.69,11.66,11.66,157700.0,9.1998,9.2156,9.1919,9.1919,157700.0
2010-10-07 12:30:00,11.66,11.67,11.63,11.67,380600.0,9.1919,9.1998,9.1683,9.1998,380600.0
2010-10-07 12:40:00,11.66,11.67,11.65,11.65,305500.0,9.1919,9.1998,9.184,9.184,305500.0
2010-10-07 12:50:00,11.65,11.69,11.65,11.69,288700.0,9.184,9.2156,9.184,9.2156,288700.0
2010-10-07 13:00:00,11.69,11.73,11.66,11.73,212200.0,9.2156,9.2471,9.1919,9.2471,212200.0
2010-10-07 13:10:00,11.73,11.73,11.7,11.7,413600.0,9.2471,9.2471,9.2234,9.2234,413600.0
2010-10-07 13:20:00,11.7,11.72,11.69,11.69,153600.0,9.2234,9.2392,9.2156,9.2156,153600.0
2010-10-07 13:30:00,11.69,11.7,11.65,11.68,260600.0,9.2156,9.2234,9.184,9.2077,260600.0
2010-10-07 13:40:00,11.68,11.7,11.67,11.69,169900.0,9.2077,9.2234,9.1998,9.2156,169900.0
2010-10-07 13:50:00,11.67,11.72,11.67,11.7,323900.0,9.1998,9.2392,9.1998,9.2234,323900.0
2010-10-07 14:00:00,11.71,11.72,11.65,11.68,607300.0,9.2313,9.2392,9.184,9.2077,607300.0
2010-10-07 14:10:00,11.68,11.72,11.67,11.71,424600.0,9.2077,9.2392,9.1998,9.2313,424600.0
2010-10-07 14:20:00,11.7,11.73,11.67,11.68,256600.0,9.2234,9.2471,9.1998,9.2077,256600.0
2010-10-07 14:30:00,11.68,11.7,11.66,11.69,279300.0,9.2077,9.2234,9.1919,9.2156,279300.0
2010-10-07 14:40:00,11.69,11.71,11.68,11.69,277800.0,9.2156,9.2313,9.2077,9.2156,277800.0
2010-10-07 14:50:00,11.69,11.71,11.68,11.71,380700.0,9.2156,9.2313,9.2077,9.2313,380700.0
2010-10-07 15:00:00,11.71,11.72,11.68,11.7,307900.0,9.2313,9.2392,9.2077,9.2234,307900.0
2010-10-07 15:10:00,11.71,11.72,11.69,11.7,264200.0,9.2313,9.2392,9.2156,9.2234,264200.0
2010-10-07 15:20:00,11.7,11.73,11.69,11.7,325800.0,9.2234,9.2471,9.2156,9.2234,325800.0
2010-10-07 15:30:00,11.69,11.75,11.68,11.75,982600.0,9.2156,9.2629,9.2077,9.2629,982600.0
2010-10-07 15:40:00,11.74,11.77,11.74,11.74,1124900.0,9.255,9.2786,9.255,9.255,1124900.0
2010-10-07 15:50:00,11.74,11.75,11.7,11.73,1023600.0,9.255,9.2629,9.2234,9.2471,1023600.0
2010-10-08 09:30:00,11.63,11.63,11.5,11.56,1308300.0,9.1683,9.1683,9.0658,9.1131,1308300.0
2010-10-08 09:40:00,11.56,11.58,11.51,11.55,1166700.0,9.1131,9.1288,9.0737,9.1052,1166700.0
2010-10-08 09:50:00,11.55,11.58,11.52,11.52,1107100.0,9.1052,9.1288,9.0815,9.0815,1107100.0
2010-10-08 10:00:00,11.52,11.55,11.48,11.51,1192500.0,9.0815,9.1052,9.05,9.0737,1192500.0
2010-10-08 10:10:00,11.51,11.54,11.49,11.52,734400.0,9.0737,9.0973,9.0579,9.0815,734400.0
2010-10-08 10:20:00,11.53,11.55,11.51,11.55,544500.0,9.0894,9.1052,9.0737,9.1052,544500.0
2010-10-08 10:30:00,11.54,11.57,11.52,11.57,627100.0,9.0973,9.121,9.0815,9.121,627100.0
2010-10-08 10:40:00,11.57,11.59,11.55,11.57,342300.0,9.121,9.1367,9.1052,9.121,342300.0
2010-10-08 10:50:00,11.57,11.63,11.56,11.63,396900.0,9.121,9.1683,9.1131,9.1683,396900.0
2010-10-08 11:00:00,11.62,11.63,11.6,11.61,362100.0,9.1604,9.1683,9.1446,9.1525,362100.0
2010-10-08 11:10:00,11.61,11.7,11.61,11.69,792500.0,9.1525,9.2234,9.1525,9.2156,792500.0
2010-10-08 11:20:00,11.69,11.76,11.68,11.73,1004600.0,9.2156,9.2707,9.2077,9.2471,1004600.0
2010-10-08 11:30:00,11.73,11.77,11.71,11.71,915300.0,9.2471,9.2786,9.2313,9.2313,915300.0
2010-10-08 11:40:00,11.72,11.72,11.68,11.71,607300.0,9.2392,9.2392,9.2077,9.2313,607300.0
2010-10-08 11:50:00,11.7,11.73,11.7,11.73,254200.0,9.2234,9.2471,9.2234,9.2471,254200.0
2010-10-08 12:00:00,11.73,11.73,11.69,11.7,410300.0,9.2471,9.2471,9.2156,9.2234,410300.0
2010-10-08 12:10:00,11.69,11.71,11.69,11.7,313600.0,9.2156,9.2313,9.2156,9.2234,313600.0
2010-10-08 12:20:00,11.7,11.73,11.7,11.71,182400.0,9.2234,9.2471,9.2234,9.2313,182400.0
2010-10-08 12:30:00,11.7,11.73,11.7,11.73,121500.0,9.2234,9.2471,9.2234,9.2471,121500.0
2010-10-08 12:40:00,11.73,11.78,11.72,11.74,530400.0,9.2471,9.2865,9.2392,9.255,530400.0
2010-10-08 12:50:00,11.74,11.75,11.73,11.74,106600.0,9.255,9.2629,9.2471,9.255,106600.0
2010-10-08 13:00:00,11.75,11.81,11.74,11.81,868500.0,9.2629,9.3102,9.255,9.3102,868500.0
2010-10-08 13:10:00,11.8,11.81,11.78,11.81,271100.0,9.3023,9.3102,9.2865,9.3102,271100.0
2010-10-08 13:20:00,11.81,11.85,11.78,11.83,770900.0,9.3102,9.3417,9.2865,9.3259,770900.0
2010-10-08 13:30:00,11.83,11.86,11.8,11.85,859800.0,9.3259,9.3496,9.3023,9.3417,859800.0
2010-10-08 13:40:00,11.85,11.86,11.79,11.82,766400.0,9.3417,9.3496,9.2944,9.318,766400.0
2010-10-08 13:50:00,11.82,11.85,11.79,11.82,549200.0,9.318,9.3417,9.2944,9.318,549200.0
2010-10-08 14:00:00,11.81,11.82,11.74,11.76,1236400.0,9.3102,9.318,9.255,9.2707,1236400.0
2010-10-08 14:10:00,11.77,11.8,11.76,11.79,550300.0,9.2786,9.3023,9.2707,9.2944,550300.0
2010-10-08 14:20:00,11.8,11.81,11.78,11.81,423100.0,9.3023,9.3102,9.2865,9.3102,423100.0
2010-10-08 14:30:00,11.81,11.82,11.77,11.78,253100.0,9.3102,9.318,9.2786,9.2865,253100.0
2010-10-08 14:40:00,11.78,11.82,11.78,11.79,987400.0,9.2865,9.318,9.2865,9.2944,987400.0
2010-10-08 14:50:00,11.79,11.8,11.77,11.78,294400.0,9.2944,9.3023,9.2786,9.2865,294400.0
2010-10-08 15:00:00,11.78,11.84,11.77,11.84,471600.0,9.2865,9.3338,9.2786,9.3338,471600.0
2010-10-08 15:10:00,11.84,11.84,11.8,11.84,634200.0,9.3338,9.3338,9.3023,9.3338,634200.0
2010-10-08 15:20:00,11.83,11.84,11.8,11.81,499800.0,9.3259,9.3338,9.3023,9.3102,499800.0
2010-10-08 15:30:00,11.82,11.85,11.81,11.83,764700.0,9.318,9.3417,9.3102,9.3259,764700.0
2010-10-08 15:40:00,11.82,11.84,11.8,11.83,486500.0,9.318,9.3338,9.3023,9.3259,486500.0
2010-10-08 15:50:00,11.83,11.86,11.81,11.81,1149200.0,9.3259,9.3496,9.3102,9.3102,1149200.0
2010-10-11 09:30:00,11.82,11.85,11.77,11.84,642700.0,9.318,9.3417,9.2786,9.3338,642700.0
2010-10-11 09:40:00,11.84,11.89,11.78,11.78,522800.0,9.3338,9.3732,9.2865,9.2865,522800.0
2010-10-11 09:50:00,11.79,11.85,11.78,11.79,514700.0,9.2944,9.3417,9.2865,9.2944,514700.0
2010-10-11 10:00:00,11.8,11.87,11.79,11.86,560800.0,9.3023,9.3575,9.2944,9.3496,560800.0
2010-10-11 10:10:00,11.86,11.89,11.83,11.88,360700.0,9.3496,9.3732,9.3259,9.3653,360700.0
2010-10-11 10:20:00,11.88,11.91,11.87,11.9,419500.0,9.3653,9.389,9.3575,9.3811,419500.0
2010-10-11 10:30:00,11.9,11.92,11.87,11.88,580500.0,9.3811,9.3969,9.3575,9.3653,580500.0
2010-10-11 10:40:00,11.88,11.88,11.82,11.84,648500.0,9.3653,9.3653,9.318,9.3338,648500.0
2010-10-11 10:50:00,11.84,11.85,11.82,11.84,209900.0,9.3338,9.3417,9.318,9.3338,209900.0
2010-10-11 11:00:00,11.84,11.85,11.82,11.83,711000.0,9.3338,9.3417,9.318,9.3259,711000.0
2010-10-11 11:10:00,11.84,11.86,11.82,11.82,585500.0,9.3338,9.3496,9.318,9.318,585500.0
2010-10-11 11:20:00,11.82,11.85,11.82,11.84,298300.0,9.318,9.3417,9.318,9.3338,298300.0
2010-10-11 11:30:00,11.84,11.87,11.83,11.85,330500.0,9.3338,9.3575,9.3259,9.3417,330500.0
2010-10-11 11:40:00,11.85,11.86,11.83,11.85,187700.0,9.3417,9.3496,9.3259,9.3417,187700.0
2010-10-11 11:50:00,11.85,11.85,11.82,11.83,186200.0,9.3417,9.3417,9.318,9.3259,186200.0
2010-10-11 12:00:00,11.84,11.85,11.83,11.84,182200.0,9.3338,9.3417,9.3259,9.3338,182200.0
2010-10-11 12:10:00,11.84,11.85,11.83,11.85,177400.0,9.3338,9.3417,9.3259,9.3417,177400.0
2010-10-11 12:20:00,11.85,11.85,11.83,11.84,183600.0,9.3417,9.3417,9.3259,9.3338,183600.0
2010-10-11 12:30:00,11.84,11.86,11.82,11.84,426400.0,9.3338,9.3496,9.318,9.3338,426400.0
2010-10-11 12:40:00,11.85,11.85,11.83,11.85,146000.0,9.3417,9.3417,9.3259,9.3417,146000.0
2010-10-11 12:50:00,11.85,11.85,11.82,11.84,182600.0,9.3417,9.3417,9.318,9.3338,182600.0
2010-10-11 13:00:00,11.84,11.85,11.82,11.83,184300.0,9.3338,9.3417,9.318,9.3259,184300.0
2010-10-11 13:10:00,11.83,11.86,11.82,11.85,394200.0,9.3259,9.3496,9.318,9.3417,394200.0
2010-10-11 13:20:00,11.84,11.86,11.84,11.85,55700.0,9.3338,9.3496,9.3338,9.3417,55700.0
2010-10-11 13:30:00,11.85,11.88,11.85,11.87,127500.0,9.3417,9.3653,9.3417,9.3575,127500.0
2010-10-11 13:40:00,11.87,11.87,11.84,11.85,267400.0,9.3575,9.3575,9.3338,9.3417,267400.0
2010-10-11 13:50:00,11.85,11.85,11.82,11.83,252500.0,9.3417,9.3417,9.318,9.3259,252500.0
2010-10-11 14:00:00,11.84,11.85,11.81,11.83,238800.0,9.3338,9.3417,9.3102,9.3259,238800.0
2010-10-11 14:10:00,11.82,11.83,11.8,11.81,459400.0,9.318,9.3259,9.3023,9.3102,459400.0
2010-10-11 14:20:00,11.81,11.84,11.81,11.84,196800.0,9.3102,9.3338,9.3102,9.3338,196800.0
2010-10-11 14:30:00,11.84,11.85,11.83,11.85,84400.0,9.3338,9.3417,9.3259,9.3417,84400.0
2010-10-11 14:40:00,11.84,11.85,11.84,11.85,138000.0,9.3338,9.3417,9.3338,9.3417,138000.0
2010-10-11 14:50:00,11.84,11.86,11.84,11.85,275000.0,9.3338,9.3496,9.3338,9.3417,275000.0
2010-10-11 15:00:00,11.84,11.86,11.84,11.85,241100.0,9.3338,9.3496,9.3338,9.3417,241100.0
2010-10-11 15:10:00,11.85,11.85,11.82,11.82,325800.0,9.3417,9.3417,9.318,9.318,325800.0
2010-10-11 15:20:00,11.82,11.83,11.81,11.82,216100.0,9.318,9.3259,9.3102,9.318,216100.0
2010-10-11 15:30:00,11.82,11.82,11.78,11.78,973700.0,9.318,9.318,9.2865,9.2865,973700.0
2010-10-11 15:40:00,11.79,11.83,11.78,11.82,793300.0,9.2944,9.3259,9.2865,9.318,793300.0
2010-10-11 15:50:00,11.82,11.84,11.81,11.83,840700.0,9.318,9.3338,9.3102,9.3259,840700.0
2010-10-12 09:30:00,11.83,11.83,11.75,11.78,807300.0,9.3259,9.3259,9.2629,9.2865,807300.0
2010-10-12 09:40:00,11.77,11.84,11.74,11.75,655300.0,9.2786,9.3338,9.255,9.2629,655300.0
2010-10-12 09:50:00,11.74,11.81,11.7,11.8,1035200.0,9.255,9.3102,9.2234,9.3023,1035200.0
2010-10-12 10:00:00,11.81,11.83,11.78,11.81,597200.0,9.3102,9.3259,9.2865,9.3102,597200.0
2010-10-12 10:10:00,11.8,11.92,11.8,11.9,718100.0,9.3023,9.3969,9.3023,9.3811,718100.0
2010-10-12 10:20:00,11.9,11.91,11.85,11.86,313500.0,9.3811,9.389,9.3417,9.3496,313500.0
2010-10-12 10:30:00,11.87,11.9,11.85,11.89,358600.0,9.3575,9.3811,9.3417,9.3732,358600.0
2010-10-12 10:40:00,11.89,11.95,11.88,11.93,534800.0,9.3732,9.4205,9.3653,9.4048,534800.0
2010-10-12 10:50:00,11.93,11.95,11.91,11.94,412500.0,9.4048,9.4205,9.389,9.4126,412500.0
2010-10-12 11:00:00,11.93,11.93,11.91,11.92,232500.0,9.4048,9.4048,9.389,9.3969,232500.0
2010-10-12 11:10:00,11.92,11.93,11.88,11.9,235500.0,9.3969,9.4048,9.3653,9.3811,235500.0
2010-10-12 11:20:00,11.89,11.91,11.88,11.88,422700.0,9.3732,9.389,9.3653,9.3653,422700.0
2010-10-12 11:30:00,11.88,11.89,11.85,11.86,488800.0,9.3653,9.3732,9.3417,9.3496,488800.0
2010-10-12 11:40:00,11.86,11.89,11.85,11.87,364800.0,9.3496,9.3732,9.3417,9.3575,364800.0
2010-10-12 11:50:00,11.87,11.92,11.87,11.92,362000.0,9.3575,9.3969,9.3575,9.3969,362000.0
2010-10-12 12:00:00,11.92,11.92,11.89,11.9,206600.0,9.3969,9.3969,9.3732,9.3811,206600.0
2010-10-12 12:10:00,11.91,11.94,11.9,11.93,246700.0,9.389,9.4126,9.3811,9.4048,246700.0
2010-10-12 12:20:00,11.93,11.95,11.91,11.91,315300.0,9.4048,9.4205,9.389,9.389,315300.0
2010-10-12 12:30:00,11.91,11.93,11.91,11.93,67400.0,9.389,9.4048,9.389,9.4048,67400.0
2010-10-12 12:40:00,11.93,11.94,11.92,11.92,142800.0,9.4048,9.4126,9.3969,9.3969,142800.0
2010-10-12 12:50:00,11.92,11.95,11.92,11.92,159300.0,9.3969,9.4205,9.3969,9.3969,159300.0
2010-10-12 13:00:00,11.92,11.94,11.91,11.94,171700.0,9.3969,9.4126,9.389,9.4126,171700.0
2010-10-12 13:10:00,11.93,11.94,11.92,11.94,90200.0,9.4048,9.4126,9.3969,9.4126,90200.0
2010-10-12 13:20:00,11.94,11.94,11.92,11.92,369600.0,9.4126,9.4126,9.3969,9.3969,369600.0
2010-10-12 13:30:00,11.91,11.92,11.89,11.9,247300.0,9.389,9.3969,9.3732,9.3811,247300.0
2010-10-12 13:40:00,11.9,11.91,11.89,11.9,49600.0,9.3811,9.389,9.3732,9.3811,49600.0
2010-10-12 13:50:00,11.91,11.91,11.87,11.9,170300.0,9.389,9.389,9.3575,9.3811,170300.0
2010-10-12 14:00:00,11.89,11.92,11.86,11.9,825200.0,9.3732,9.3969,9.3496,9.3811,825200.0
2010-10-12 14:10:00,11.9,11.95,11.9,11.94,381200.0,9.3811,9.4205,9.3811,9.4126,381200.0
2010-10-12 14:20:00,11.93,11.94,11.88,11.92,542700.0,9.4048,9.4126,9.3653,9.3969,542700.0
2010-10-12 14:30:00,11.91,11.92,11.86,11.88,1066300.0,9.389,9.3969,9.3496,9.3653,1066300.0
2010-10-12 14:40:00,11.88,11.92,11.88,11.9,309200.0,9.3653,9.3969,9.3653,9.3811,309200.0
2010-10-12 14:50:00,11.9,11.92,11.89,11.91,195000.0,9.3811,9.3969,9.3732,9.389,195000.0
2010-10-12 15:00:00,11.91,11.92,11.89,11.91,276700.0,9.389,9.3969,9.3732,9.389,276700.0
2010-10-12 15:10:00,11.92,11.94,11.91,11.94,299700.0,9.3969,9.4126,9.389,9.4126,299700.0
2010-10-12 15:20:00,11.93,11.99,11.92,11.98,450700.0,9.4048,9.4521,9.3969,9.4442,450700.0
2010-10-12 15:30:00,11.97,11.98,11.94,11.97,557900.0,9.4363,9.4442,9.4126,9.4363,557900.0
2010-10-12 15:40:00,11.96,11.97,11.94,11.95,365500.0,9.4284,9.4363,9.4126,9.4205,365500.0
2010-10-12 15:50:00,11.96,11.97,11.94,11.96,957100.0,9.4284,9.4363,9.4126,9.4284,957100.0
2010-10-13 09:30:00,12.0,12.0,11.83,11.85,1548300.0,9.4599,9.4599,9.3259,9.3417,1548300.0
2010-10-13 09:40:00,11.85,11.93,11.83,11.92,527800.0,9.3417,9.4048,9.3259,9.3969,527800.0
2010-10-13 09:50:00,11.92,11.92,11.81,11.82,1058100.0,9.3969,9.3969,9.3102,9.318,1058100.0
2010-10-13 10:00:00,11.82,11.94,11.82,11.94,770400.0,9.318,9.4126,9.318,9.4126,770400.0
2010-10-13 10:10:00,11.94,11.95,11.89,11.92,634900.0,9.4126,9.4205,9.3732,9.3969,634900.0
2010-10-13 10:20:00,11.92,11.94,11.89,11.94,363700.0,9.3969,9.4126,9.3732,9.4126,363700.0
2010-10-13 10:30:00,11.94,12.0,11.9,11.99,540600.0,9.4126,9.4599,9.3811,9.4521,540600.0
2010-10-13 10:40:00,11.99,12.0,11.97,11.98,318900.0,9.4521,9.4599,9.4363,9.4442,318900.0
2010-10-13 10:50:00,11.97,11.99,11.95,11.99,397600.0,9.4363,9.4521,9.4205,9.4521,397600.0
2010-10-13 11:00:00,11.99,12.0,11.97,11.99,250900.0,9.4521,9.4599,9.4363,9.4521,250900.0
2010-10-13 11:10:00,11.99,12.04,11.99,12.03,604700.0,9.4521,9.4915,9.4521,9.4836,604700.0
2010-10-13 11:20:00,12.03,12.04,11.99,12.02,307900.0,9.4836,9.4915,9.4521,9.4757,307900.0
2010-10-13 11:30:00,12.01,12.05,12.01,12.03,253700.0,9.4678,9.4994,9.4678,9.4836,253700.0
2010-10-13 11:40:00,12.02,12.02,11.97,12.0,303500.0,9.4757,9.4757,9.4363,9.4599,303500.0
2010-10-13 11:50:00,12.0,12.0,11.98,12.0,103000.0,9.4599,9.4599,9.4442,9.4599,103000.0
2010-10-13 12:00:00,11.99,12.02,11.99,11.99,229700.0,9.4521,9.4757,9.4521,9.4521,229700.0
2010-10-13 12:10:00,11.99,12.0,11.95,11.96,445000.0,9.4521,9.4599,9.4205,9.4284,445000.0
2010-10-13 12:20:00,11.95,11.98,11.94,11.98,383200.0,9.4205,9.4442,9.4126,9.4442,383200.0
2010-10-13 12:30:00,11.98,11.99,11.96,11.99,167000.0,9.4442,9.4521,9.4284,9.4521,167000.0
2010-10-13 12:40:00,11.99,12.01,11.98,11.99,210000.0,9.4521,9.4678,9.4442,9.4521,210000.0
2010-10-13 12:50:00,11.98,12.0,11.97,11.99,103200.0,9.4442,9.4599,9.4363,9.4521,103200.0
2010-10-13 13:00:00,11.98,11.99,11.97,11.97,152300.0,9.4442,9.4521,9.4363,9.4363,152300.0
2010-10-13 13:10:00,11.97,11.98,11.95,11.95,274200.0,9.4363,9.4442,9.4205,9.4205,274200.0
2010-10-13 13:20:00,11.95,11.98,11.94,11.94,180100.0,9.4205,9.4442,9.4126,9.4126,180100.0
2010-10-13 13:30:00,11.94,11.97,11.94,11.97,207000.0,9.4126,9.4363,9.4126,9.4363,207000.0
2010-10-13 13:40:00,11.97,11.97,11.93,11.94,338600.0,9.4363,9.4363,9.4048,9.4126,338600.0
2010-10-13 13:50:00,11.94,11.96,11.93,11.95,131800.0,9.4126,9.4284,9.4048,9.4205,131800.0
2010-10-13 14:00:00,11.94,11.98,11.94,11.94,258700.0,9.4126,9.4442,9.4126,9.4126,258700.0
2010-10-13 14:10:00,11.95,11.98,11.94,11.97,243900.0,9.4205,9.4442,9.4126,9.4363,243900.0
2010-10-13 14:20:00,11.96,11.97,11.93,11.94,280600.0,9.4284,9.4363,9.4048,9.4126,280600.0
2010-10-13 14:30:00,11.94,11.98,11.94,11.96,419900.0,9.4126,9.4442,9.4126,9.4284,419900.0
2010-10-13 14:40:00,11.97,11.98,11.94,11.94,275100.0,9.4363,9.4442,9.4126,9.4126,275100.0
2010-10-13 14:50:00,11.94,11.98,11.94,11.98,286300.0,9.4126,9.4442,9.4126,9.4442,286300.0
2010-10-13 15:00:00,11.98,11.99,11.94,11.95,266200.0,9.4442,9.4521,9.4126,9.4205,266200.0
2010-10-13 15:10:00,11.95,11.99,11.94,11.99,350000.0,9.4205,9.4521,9.4126,9.4521,350000.0
2010-10-13 15:20:00,11.98,12.01,11.96,11.97,642900.0,9.4442,9.4678,9.4284,9.4363,642900.0
2010-10-13 15:30:00,11.97,12.0,11.96,11.98,524000.0,9.4363,9.4599,9.4284,9.4442,524000.0
2010-10-13 15:40:00,11.97,12.0,11.96,11.97,706700.0,9.4363,9.4599,9.4284,9.4363,706700.0
2010-10-13 15:50:00,11.97,11.98,11.95,11.96,779500.0,9.4363,9.4442,9.4205,9.4284,779500.0
2010-10-14 09:30:00,12.0,12.0,11.89,11.93,897200.0,9.4599,9.4599,9.3732,9.4048,897200.0
2010-10-14 09:40:00,11.93,12.01,11.9,11.98,690200.0,9.4048,9.4678,9.3811,9.4442,690200.0
2010-10-14 09:50:00,11.98,12.01,11.94,11.98,702400.0,9.4442,9.4678,9.4126,9.4442,702400.0
2010-10-14 10:00:00,11.98,12.02,11.97,11.98,855900.0,9.4442,9.4757,9.4363,9.4442,855900.0
2010-10-14 10:10:00,11.98,12.02,11.95,12.0,473800.0,9.4442,9.4757,9.4205,9.4599,473800.0
2010-10-14 10:20:00,12.0,12.05,11.98,12.03,396300.0,9.4599,9.4994,9.4442,9.4836,396300.0
2010-10-14 10:30:00,12.02,12.06,12.0,12.06,406200.0,9.4757,9.5072,9.4599,9.5072,406200.0
2010-10-14 10:40:00,12.05,12.06,12.03,12.06,220000.0,9.4994,9.5072,9.4836,9.5072,220000.0
2010-10-14 10:50:00,12.05,12.07,12.05,12.06,218100.0,9.4994,9.5151,9.4994,9.5072,218100.0
2010-10-14 11:00:00,12.06,12.07,12.0,12.02,538500.0,9.5072,9.5151,9.4599,9.4757,538500.0
2010-10-14 11:10:00,12.02,12.03,12.0,12.0,206700.0,9.4757,9.4836,9.4599,9.4599,206700.0
2010-10-14 11:20:00,12.0,12.01,11.97,12.0,347800.0,9.4599,9.4678,9.4363,9.4599,347800.0
2010-10-14 11:30:00,11.99,12.02,11.96,11.98,441600.0,9.4521,9.4757,9.4284,9.4442,441600.0
2010-10-14 11:40:00,11.98,11.99,11.93,11.96,380000.0,9.4442,9.4521,9.4048,9.4284,380000.0
2010-10-14 11:50:00,11.95,12.0,11.95,11.97,359800.0,9.4205,9.4599,9.4205,9.4363,359800.0
2010-10-14 12:00:00,11.97,11.99,11.96,11.96,168600.0,9.4363,9.4521,9.4284,9.4284,168600.0
2010-10-14 12:10:00,11.97,12.01,11.96,11.98,192600.0,9.4363,9.4678,9.4284,9.4442,192600.0
2010-10-14 12:20:00,11.98,11.98,11.94,11.97,290300.0,9.4442,9.4442,9.4126,9.4363,290300.0
2010-10-14 12:30:00,11.96,11.98,11.93,11.97,299300.0,9.4284,9.4442,9.4048,9.4363,299300.0
2010-10-14 12:40:00,11.97,11.97,11.94,11.95,222800.0,9.4363,9.4363,9.4126,9.4205,222800.0
2010-10-14 12:50:00,11.95,12.0,11.95,11.99,125700.0,9.4205,9.4599,9.4205,9.4521,125700.0
2010-10-14 13:00:00,11.99,11.99,11.92,11.94,533800.0,9.4521,9.4521,9.3969,9.4126,533800.0
2010-10-14 13:10:00,11.94,11.95,11.9,11.9,428500.0,9.4126,9.4205,9.3811,9.3811,428500.0
2010-10-14 13:20:00,11.9,11.92,11.87,11.92,357400.0,9.3811,9.3969,9.3575,9.3969,357400.0
2010-10-14 13:30:00,11.91,11.98,11.91,11.98,371500.0,9.389,9.4442,9.389,9.4442,371500.0
2010-10-14 13:40:00,11.98,11.98,11.96,11.98,189100.0,9.4442,9.4442,9.4284,9.4442,189100.0
2010-10-14 13:50:00,11.98,11.99,11.95,11.98,243000.0,9.4442,9.4521,9.4205,9.4442,243000.0
2010-10-14 14:00:00,11.98,11.98,11.95,11.95,242300.0,9.4442,9.4442,9.4205,9.4205,242300.0
2010-10-14 14:10:00,11.95,11.97,11.93,11.95,329500.0,9.4205,9.4363,9.4048,9.4205,329500.0
2010-10-14 14:20:00,11.94,11.96,11.92,11.93,367400.0,9.4126,9.4284,9.3969,9.4048,367400.0
2010-10-14 14:30:00,11.93,11.94,11.87,11.9,472000.0,9.4048,9.4126,9.3575,9.3811,472000.0
2010-10-14 14:40:00,11.9,11.91,11.88,11.91,298200.0,9.3811,9.389,9.3653,9.389,298200.0
2010-10-14 14:50:00,11.9,11.92,11.87,11.88,406900.0,9.3811,9.3969,9.3575,9.3653,406900.0
2010-10-14 15:00:00,11.88,11.9,11.86,11.89,346800.0,9.3653,9.3811,9.3496,9.3732,346800.0
2010-10-14 15:10:00,11.9,11.9,11.88,11.9,263100.0,9.3811,9.3811,9.3653,9.3811,263100.0
2010-10-14 15:20:00,11.9,11.91,11.89,11.9,190900.0,9.3811,9.389,9.3732,9.3811,190900.0
2010-10-14 15:30:00,11.9,11.93,11.89,11.91,405600.0,9.3811,9.4048,9.3732,9.389,405600.0
2010-10-14 15:40:00,11.91,11.92,11.9,11.9,333300.0,9.389,9.3969,9.3811,9.3811,333300.0
2010-10-14 15:50:00,11.9,11.92,11.89,11.91,1072200.0,9.3811,9.3969,9.3732,9.389,1072200.0
2010-10-15 09:30:00,12.05,12.05,11.94,12.01,2027300.0,9.4994,9.4994,9.4126,9.4678,2027300.0
2010-10-15 09:40:00,12.01,12.01,11.89,11.89,693700.0,9.4678,9.4678,9.3732,9.3732,693700.0
2010-10-15 09:50:00,11.89,11.97,11.87,11.91,575300.0,9.3732,9.4363,9.3575,9.389,575300.0
2010-10-15 10:00:00,11.91,11.96,11.88,11.92,647600.0,9.389,9.4284,9.3653,9.3969,647600.0
2010-10-15 10:10:00,11.92,11.95,11.89,11.9,533700.0,9.3969,9.4205,9.3732,9.3811,533700.0
2010-10-15 10:20:00,11.91,11.92,11.86,11.89,666000.0,9.389,9.3969,9.3496,9.3732,666000.0
2010-10-15 10:30:00,11.89,11.95,11.87,11.95,829300.0,9.3732,9.4205,9.3575,9.4205,829300.0
2010-10-15 10:40:00,11.94,11.96,11.9,11.9,431900.0,9.4126,9.4284,9.3811,9.3811,431900.0
2010-10-15 10:50:00,11.9,11.97,11.9,11.95,277500.0,9.3811,9.4363,9.3811,9.4205,277500.0
2010-10-15 11:00:00,11.95,11.97,11.91,11.92,627400.0,9.4205,9.4363,9.389,9.3969,627400.0
2010-10-15 11:10:00,11.93,11.94,11.9,11.91,520100.0,9.4048,9.4126,9.3811,9.389,520100.0
2010-10-15 11:20:00,11.9,11.93,11.88,11.92,359800.0,9.3811,9.4048,9.3653,9.3969,359800.0
2010-10-15 11:30:00,11.91,11.96,11.91,11.94,355300.0,9.389,9.4284,9.389,9.4126,355300.0
2010-10-15 11:40:00,11.94,11.97,11.91,11.91,790000.0,9.4126,9.4363,9.389,9.389,790000.0
2010-10-15 11:50:00,11.91,11.94,11.87,11.88,486700.0,9.389,9.4126,9.3575,9.3653,486700.0
2010-10-15 12:00:00,11.88,11.93,11.86,11.92,677400.0,9.3653,9.4048,9.3496,9.3969,677400.0
2010-10-15 12:10:00,11.92,11.97,11.91,11.97,422700.0,9.3969,9.4363,9.389,9.4363,422700.0
2010-10-15 12:20:00,11.97,11.98,11.95,11.98,292100.0,9.4363,9.4442,9.4205,9.4442,292100.0
2010-10-15 12:30:00,11.98,11.99,11.96,11.98,425700.0,9.4442,9.4521,9.4284,9.4442,425700.0
2010-10-15 12:40:00,11.99,12.0,11.98,12.0,183300.0,9.4521,9.4599,9.4442,9.4599,183300.0
2010-10-15 12:50:00,11.99,12.0,11.96,11.98,281300.0,9.4521,9.4599,9.4284,9.4442,281300.0
2010-10-15 13:00:00,11.98,11.99,11.97,11.99,110500.0,9.4442,9.4521,9.4363,9.4521,110500.0
2010-10-15 13:10:00,11.99,11.99,11.96,11.97,174500.0,9.4521,9.4521,9.4284,9.4363,174500.0
2010-10-15 13:20:00,11.97,11.99,11.96,11.98,192400.0,9.4363,9.4521,9.4284,9.4442,192400.0
2010-10-15 13:30:00,11.98,12.02,11.98,11.98,471300.0,9.4442,9.4757,9.4442,9.4442,471300.0
2010-10-15 13:40:00,11.98,11.99,11.94,11.95,428900.0,9.4442,9.4521,9.4126,9.4205,428900.0
2010-10-15 13:50:00,11.95,11.98,11.93,11.95,403500.0,9.4205,9.4442,9.4048,9.4205,403500.0
2010-10-15 14:00:00,11.95,11.97,11.93,11.95,329300.0,9.4205,9.4363,9.4048,9.4205,329300.0
2010-10-15 14:10:00,11.95,12.0,11.94,11.97,428900.0,9.4205,9.4599,9.4126,9.4363,428900.0
2010-10-15 14:20:00,11.97,12.0,11.97,12.0,292900.0,9.4363,9.4599,9.4363,9.4599,292900.0
2010-10-15 14:30:00,11.99,12.01,11.98,11.99,205800.0,9.4521,9.4678,9.4442,9.4521,205800.0
2010-10-15 14:40:00,11.99,12.0,11.95,11.97,331700.0,9.4521,9.4599,9.4205,9.4363,331700.0
2010-10-15 14:50:00,11.97,11.97,11.94,11.97,307100.0,9.4363,9.4363,9.4126,9.4363,307100.0
2010-10-15 15:00:00,11.97,11.97,11.94,11.96,235000.0,9.4363,9.4363,9.4126,9.4284,235000.0
2010-10-15 15:10:00,11.95,11.98,11.94,11.96,313800.0,9.4205,9.4442,9.4126,9.4284,313800.0
2010-10-15 15:20:00,11.95,11.97,11.95,11.96,311300.0,9.4205,9.4363,9.4205,9.4284,311300.0
2010-10-15 15:30:00,11.96,12.01,11.95,12.0,390500.0,9.4284,9.4678,9.4205,9.4599,390500.0
2010-10-15 15:40:00,12.0,12.03,11.98,12.03,498600.0,9.4599,9.4836,9.4442,9.4836,498600.0
2010-10-15 15:50:00,12.02,12.03,12.0,12.03,1286700.0,9.4757,9.4836,9.4599,9.4836,1286700.0
2010-10-18 09:30:00,11.98,12.0,11.88,11.91,659700.0,9.4442,9.4599,9.3653,9.389,659700.0
2010-10-18 09:40:00,11.9,11.93,11.88,11.89,414800.0,9.3811,9.4048,9.3653,9.3732,414800.0
2010-10-18 09:50:00,11.89,11.91,11.84,11.85,568600.0,9.3732,9.389,9.3338,9.3417,568600.0
2010-10-18 10:00:00,11.86,11.89,11.85,11.87,776200.0,9.3496,9.3732,9.3417,9.3575,776200.0
2010-10-18 10:10:00,11.86,11.89,11.85,11.86,431500.0,9.3496,9.3732,9.3417,9.3496,431500.0
2010-10-18 10:20:00,11.85,11.88,11.82,11.87,288200.0,9.3417,9.3653,9.318,9.3575,288200.0
2010-10-18 10:30:00,11.88,11.9,11.85,11.9,326500.0,9.3653,9.3811,9.3417,9.3811,326500.0
2010-10-18 10:40:00,11.9,11.9,11.83,11.83,520300.0,9.3811,9.3811,9.3259,9.3259,520300.0
2010-10-18 10:50:00,11.83,11.86,11.82,11.85,230800.0,9.3259,9.3496,9.318,9.3417,230800.0
2010-10-18 11:00:00,11.85,11.86,11.8,11.8,382500.0,9.3417,9.3496,9.3023,9.3023,382500.0
2010-10-18 11:10:00,11.81,11.82,11.77,11.8,472300.0,9.3102,9.318,9.2786,9.3023,472300.0
2010-10-18 11:20:00,11.8,11.84,11.8,11.83,336600.0,9.3023,9.3338,9.3023,9.3259,336600.0
2010-10-18 11:30:00,11.82,11.83,11.8,11.82,168000.0,9.318,9.3259,9.3023,9.318,168000.0
2010-10-18 11:40:00,11.82,11.82,11.81,11.81,105200.0,9.318,9.318,9.3102,9.3102,105200.0
2010-10-18 11:50:00,11.81,11.85,11.79,11.85,291000.0,9.3102,9.3417,9.2944,9.3417,291000.0
2010-10-18 12:00:00,11.85,11.87,11.83,11.86,253600.0,9.3417,9.3575,9.3259,9.3496,253600.0
2010-10-18 12:10:00,11.85,11.88,11.85,11.85,151400.0,9.3417,9.3653,9.3417,9.3417,151400.0
2010-10-18 12:20:00,11.85,11.87,11.84,11.84,106800.0,9.3417,9.3575,9.3338,9.3338,106800.0
2010-10-18 12:30:00,11.84,11.86,11.82,11.86,283800.0,9.3338,9.3496,9.318,9.3496,283800.0
2010-10-18 12:40:00,11.86,11.87,11.85,11.86,111100.0,9.3496,9.3575,9.3417,9.3496,111100.0
2010-10-18 12:50:00,11.86,11.88,11.83,11.84,245700.0,9.3496,9.3653,9.3259,9.3338,245700.0
2010-10-18 13:00:00,11.85,11.88,11.84,11.87,253300.0,9.3417,9.3653,9.3338,9.3575,253300.0
2010-10-18 13:10:00,11.87,11.88,11.86,11.87,141000.0,9.3575,9.3653,9.3496,9.3575,141000.0
2010-10-18 13:20:00,11.87,11.87,11.84,11.84,116900.0,9.3575,9.3575,9.3338,9.3338,116900.0
2010-10-18 13:30:00,11.84,11.87,11.83,11.85,173800.0,9.3338,9.3575,9.3259,9.3417,173800.0
2010-10-18 13:40:00,11.85,11.87,11.84,11.86,272700.0,9.3417,9.3575,9.3338,9.3496,272700.0
2010-10-18 13:50:00,11.86,11.86,11.83,11.84,192200.0,9.3496,9.3496,9.3259,9.3338,192200.0
2010-10-18 14:00:00,11.84,11.86,11.83,11.86,176000.0,9.3338,9.3496,9.3259,9.3496,176000.0
2010-10-18 14:10:00,11.86,11.88,11.85,11.88,173900.0,9.3496,9.3653,9.3417,9.3653,173900.0
2010-10-18 14:20:00,11.87,11.89,11.86,11.89,188800.0,9.3575,9.3732,9.3496,9.3732,188800.0
2010-10-18 14:30:00,11.88,11.89,11.87,11.88,182500.0,9.3653,9.3732,9.3575,9.3653,182500.0
2010-10-18 14:40:00,11.87,11.89,11.87,11.88,91300.0,9.3575,9.3732,9.3575,9.3653,91300.0
2010-10-18 14:50:00,11.88,11.89,11.87,11.89,105900.0,9.3653,9.3732,9.3575,9.3732,105900.0
2010-10-18 15:00:00,11.88,11.92,11.88,11.92,252300.0,9.3653,9.3969,9.3653,9.3969,252300.0
2010-10-18 15:10:00,11.92,11.92,11.89,11.9,289000.0,9.3969,9.3969,9.3732,9.3811,289000.0
2010-10-18 15:20:00,11.91,11.93,11.9,11.93,181700.0,9.389,9.4048,9.3811,9.4048,181700.0
2010-10-18 15:30:00,11.93,11.95,11.91,11.94,364500.0,9.4048,9.4205,9.389,9.4126,364500.0
2010-10-18 15:40:00,11.93,11.94,11.92,11.92,472600.0,9.4048,9.4126,9.3969,9.3969,472600.0
2010-10-18 15:50:00,11.93,12.03,11.93,11.96,1624400.0,9.4048,9.4836,9.4048,9.4284,1624400.0
2010-10-19 09:30:00,11.89,11.89,11.6,11.69,1676000.0,9.3732,9.3732,9.1446,9.2156,1676000.0
2010-10-19 09:40:00,11.69,11.76,11.68,11.75,1171600.0,9.2156,9.2707,9.2077,9.2629,1171600.0
2010-10-19 09:50:00,11.76,11.8,11.7,11.8,1201300.0,9.2707,9.3023,9.2234,9.3023,1201300.0
2010-10-19 10:00:00,11.81,11.99,11.78,11.98,2501400.0,9.3102,9.4521,9.2865,9.4442,2501400.0
2010-10-19 10:10:00,11.98,12.01,11.94,11.99,1217600.0,9.4442,9.4678,9.4126,9.4521,1217600.0
2010-10-19 10:20:00,12.0,12.0,11.96,11.99,965500.0,9.4599,9.4599,9.4284,9.4521,965500.0
2010-10-19 10:30:00,11.99,12.01,11.92,11.95,730000.0,9.4521,9.4678,9.3969,9.4205,730000.0
2010-10-19 10:40:00,11.94,11.97,11.91,11.95,648500.0,9.4126,9.4363,9.389,9.4205,648500.0
2010-10-19 10:50:00,11.95,12.0,11.95,11.95,402600.0,9.4205,9.4599,9.4205,9.4205,402600.0
2010-10-19 11:00:00,11.95,11.96,11.92,11.92,470800.0,9.4205,9.4284,9.3969,9.3969,470800.0
2010-10-19 11:10:00,11.93,11.97,11.9,11.93,567800.0,9.4048,9.4363,9.3811,9.4048,567800.0
2010-10-19 11:20:00,11.94,11.96,11.91,11.95,402200.0,9.4126,9.4284,9.389,9.4205,402200.0
2010-10-19 11:30:00,11.94,11.98,11.94,11.97,184400.0,9.4126,9.4442,9.4126,9.4363,184400.0
2010-10-19 11:40:00,11.97,12.01,11.97,12.0,450800.0,9.4363,9.4678,9.4363,9.4599,450800.0
2010-10-19 11:50:00,11.99,12.01,11.99,12.0,368400.0,9.4521,9.4678,9.4521,9.4599,368400.0
2010-10-19 12:00:00,12.0,12.02,11.95,11.97,457000.0,9.4599,9.4757,9.4205,9.4363,457000.0
2010-10-19 12:10:00,11.97,11.99,11.95,11.98,231300.0,9.4363,9.4521,9.4205,9.4442,231300.0
2010-10-19 12:20:00,11.98,11.98,11.92,11.95,420500.0,9.4442,9.4442,9.3969,9.4205,420500.0
2010-10-19 12:30:00,11.95,11.96,11.92,11.94,759700.0,9.4205,9.4284,9.3969,9.4126,759700.0
2010-10-19 12:40:00,11.93,11.97,11.92,11.94,328500.0,9.4048,9.4363,9.3969,9.4126,328500.0
2010-10-19 12:50:00,11.93,11.95,11.91,11.94,480800.0,9.4048,9.4205,9.389,9.4126,480800.0
2010-10-19 13:00:00,11.93,11.94,11.9,11.91,207200.0,9.4048,9.4126,9.3811,9.389,207200.0
2010-10-19 13:10:00,11.91,11.92,11.87,11.9,489300.0,9.389,9.3969,9.3575,9.3811,489300.0
2010-10-19 13:20:00,11.9,11.9,11.84,11.85,322400.0,9.3811,9.3811,9.3338,9.3417,322400.0
2010-10-19 13:30:00,11.84,11.87,11.83,11.86,355700.0,9.3338,9.3575,9.3259,9.3496,355700.0
2010-10-19 13:40:00,11.86,11.87,11.83,11.85,275300.0,9.3496,9.3575,9.3259,9.3417,275300.0
2010-10-19 13:50:00,11.84,11.85,11.81,11.82,339100.0,9.3338,9.3417,9.3102,9.318,339100.0
2010-10-19 14:00:00,11.81,11.82,11.77,11.8,968200.0,9.3102,9.318,9.2786,9.3023,968200.0
2010-10-19 14:10:00,11.8,11.84,11.78,11.8,742800.0,9.3023,9.3338,9.2865,9.3023,742800.0
2010-10-19 14:20:00,11.81,11.83,11.78,11.8,498000.0,9.3102,9.3259,9.2865,9.3023,498000.0
2010-10-19 14:30:00,11.79,11.83,11.78,11.8,707000.0,9.2944,9.3259,9.2865,9.3023,707000.0
2010-10-19 14:40:00,11.8,11.83,11.78,11.82,460500.0,9.3023,9.3259,9.2865,9.318,460500.0
2010-10-19 14:50:00,11.82,11.83,11.79,11.81,600400.0,9.318,9.3259,9.2944,9.3102,600400.0
2010-10-19 15:00:00,11.81,11.82,11.78,11.78,459100.0,9.3102,9.318,9.2865,9.2865,459100.0
2010-10-19 15:10:00,11.78,11.81,11.76,11.79,488300.0,9.2865,9.3102,9.2707,9.2944,488300.0
2010-10-19 15:20:00,11.79,11.8,11.76,11.76,308700.0,9.2944,9.3023,9.2707,9.2707,308700.0
2010-10-19 15:30:00,11.76,11.79,11.74,11.77,635800.0,9.2707,9.2944,9.255,9.2786,635800.0
2010-10-19 15:40:00,11.78,11.8,11.75,11.77,851500.0,9.2865,9.3023,9.2629,9.2786,851500.0
2010-10-19 15:50:00,11.77,11.97,11.76,11.8,1775200.0,9.2786,9.4363,9.2707,9.3023,1775200.0
2010-10-20 09:30:00,11.82,11.91,11.81,11.9,519600.0,9.318,9.389,9.3102,9.3811,519600.0
2010-10-20 09:40:00,11.9,11.96,11.87,11.93,586400.0,9.3811,9.4284,9.3575,9.4048,586400.0
2010-10-20 09:50:00,11.93,11.97,11.88,11.9,360200.0,9.4048,9.4363,9.3653,9.3811,360200.0
2010-10-20 10:00:00,11.89,11.93,11.85,11.87,460900.0,9.3732,9.4048,9.3417,9.3575,460900.0
2010-10-20 10:10:00,11.87,11.89,11.83,11.84,460900.0,9.3575,9.3732,9.3259,9.3338,460900.0
2010-10-20 10:20:00,11.84,11.9,11.84,11.9,306000.0,9.3338,9.3811,9.3338,9.3811,306000.0
2010-10-20 10:30:00,11.9,11.94,11.89,11.89,288600.0,9.3811,9.4126,9.3732,9.3732,288600.0
2010-10-20 10:40:00,11.9,11.97,11.9,11.97,356900.0,9.3811,9.4363,9.3811,9.4363,356900.0
2010-10-20 10:50:00,11.97,11.99,11.95,11.97,417600.0,9.4363,9.4521,9.4205,9.4363,417600.0
2010-10-20 11:00:00,11.96,11.97,11.91,11.95,498100.0,9.4284,9.4363,9.389,9.4205,498100.0
2010-10-20 11:10:00,11.95,11.97,11.91,11.95,353300.0,9.4205,9.4363,9.389,9.4205,353300.0
2010-10-20 11:20:00,11.94,11.98,11.94,11.96,302600.0,9.4126,9.4442,9.4126,9.4284,302600.0
2010-10-20 11:30:00,11.96,12.01,11.96,11.99,785200.0,9.4284,9.4678,9.4284,9.4521,785200.0
2010-10-20 11:40:00,11.99,11.99,11.95,11.96,230700.0,9.4521,9.4521,9.4205,9.4284,230700.0
2010-10-20 11:50:00,11.97,12.0,11.96,11.98,309800.0,9.4363,9.4599,9.4284,9.4442,309800.0
2010-10-20 12:00:00,11.97,12.02,11.96,12.02,629900.0,9.4363,9.4757,9.4284,9.4757,629900.0
2010-10-20 12:10:00,12.02,12.05,12.0,12.03,564100.0,9.4757,9.4994,9.4599,9.4836,564100.0
2010-10-20 12:20:00,12.03,12.05,12.0,12.02,336900.0,9.4836,9.4994,9.4599,9.4757,336900.0
2010-10-20 12:30:00,12.02,12.04,12.0,12.01,209300.0,9.4757,9.4915,9.4599,9.4678,209300.0
2010-10-20 12:40:00,12.0,12.01,11.98,11.99,293400.0,9.4599,9.4678,9.4442,9.4521,293400.0
2010-10-20 12:50:00,11.99,12.01,11.98,12.01,273500.0,9.4521,9.4678,9.4442,9.4678,273500.0
2010-10-20 13:00:00,12.01,12.02,11.98,12.01,343500.0,9.4678,9.4757,9.4442,9.4678,343500.0
2010-10-20 13:10:00,12.0,12.02,11.97,11.99,324500.0,9.4599,9.4757,9.4363,9.4521,324500.0
2010-10-20 13:20:00,11.99,12.02,11.98,11.98,266600.0,9.4521,9.4757,9.4442,9.4442,266600.0
2010-10-20 13:30:00,11.98,12.0,11.97,11.98,200500.0,9.4442,9.4599,9.4363,9.4442,200500.0
2010-10-20 13:40:00,11.97,11.98,11.96,11.96,105700.0,9.4363,9.4442,9.4284,9.4284,105700.0
2010-10-20 13:50:00,11.96,11.97,11.95,11.96,143600.0,9.4284,9.4363,9.4205,9.4284,143600.0
2010-10-20 14:00:00,11.96,11.99,11.92,11.93,632700.0,9.4284,9.4521,9.3969,9.4048,632700.0
2010-10-20 14:10:00,11.93,11.98,11.92,11.97,645000.0,9.4048,9.4442,9.3969,9.4363,645000.0
2010-10-20 14:20:00,11.97,11.98,11.94,11.96,342700.0,9.4363,9.4442,9.4126,9.4284,342700.0
2010-10-20 14:30:00,11.97,12.0,11.96,11.97,334100.0,9.4363,9.4599,9.4284,9.4363,334100.0
2010-10-20 14:40:00,11.97,11.98,11.94,11.95,250800.0,9.4363,9.4442,9.4126,9.4205,250800.0
2010-10-20 14:50:00,11.95,11.97,11.94,11.97,290600.0,9.4205,9.4363,9.4126,9.4363,290600.0
2010-10-20 15:00:00,11.96,11.97,11.94,11.97,284300.0,9.4284,9.4363,9.4126,9.4363,284300.0
2010-10-20 15:10:00,11.96,11.99,11.95,11.97,303500.0,9.4284,9.4521,9.4205,9.4363,303500.0
2010-10-20 15:20:00,11.98,12.0,11.97,12.0,262800.0,9.4442,9.4599,9.4363,9.4599,262800.0
2010-10-20 15:30:00,12.0,12.0,11.94,11.97,520800.0,9.4599,9.4599,9.4126,9.4363,520800.0
2010-10-20 15:40:00,11.97,11.98,11.94,11.96,685900.0,9.4363,9.4442,9.4126,9.4284,685900.0
2010-10-20 15:50:00,11.96,11.99,11.93,11.93,1145400.0,9.4284,9.4521,9.4048,9.4048,1145400.0
2010-10-21 09:30:00,11.96,11.98,11.91,11.96,560800.0,9.4284,9.4442,9.389,9.4284,560800.0
2010-10-21 09:40:00,11.96,11.99,11.91,11.95,563000.0,9.4284,9.4521,9.389,9.4205,563000.0
2010-10-21 09:50:00,11.95,11.95,11.9,11.94,236900.0,9.4205,9.4205,9.3811,9.4126,236900.0
2010-10-21 10:00:00,11.94,11.96,11.87,11.94,781100.0,9.4126,9.4284,9.3575,9.4126,781100.0
2010-10-21 10:10:00,11.94,11.96,11.92,11.95,328400.0,9.4126,9.4284,9.3969,9.4205,328400.0
2010-10-21 10:20:00,11.96,11.96,11.92,11.93,232500.0,9.4284,9.4284,9.3969,9.4048,232500.0
2010-10-21 10:30:00,11.94,11.98,11.93,11.96,313900.0,9.4126,9.4442,9.4048,9.4284,313900.0
2010-10-21 10:40:00,11.96,12.0,11.96,11.99,319800.0,9.4284,9.4599,9.4284,9.4521,319800.0
2010-10-21 10:50:00,11.99,12.0,11.97,12.0,256400.0,9.4521,9.4599,9.4363,9.4599,256400.0
2010-10-21 11:00:00,12.0,12.0,11.97,11.98,268500.0,9.4599,9.4599,9.4363,9.4442,268500.0
2010-10-21 11:10:00,11.98,11.99,11.95,11.97,350200.0,9.4442,9.4521,9.4205,9.4363,350200.0
2010-10-21 11:20:00,11.97,11.99,11.96,11.98,401300.0,9.4363,9.4521,9.4284,9.4442,401300.0
2010-10-21 11:30:00,11.98,11.98,11.93,11.94,254500.0,9.4442,9.4442,9.4048,9.4126,254500.0
2010-10-21 11:40:00,11.93,11.95,11.91,11.94,454000.0,9.4048,9.4205,9.389,9.4126,454000.0
2010-10-21 11:50:00,11.94,11.97,11.93,11.95,295100.0,9.4126,9.4363,9.4048,9.4205,295100.0
2010-10-21 12:00:00,11.95,11.96,11.91,11.92,282000.0,9.4205,9.4284,9.389,9.3969,282000.0
2010-10-21 12:10:00,11.92,11.94,11.9,11.93,381200.0,9.3969,9.4126,9.3811,9.4048,381200.0
2010-10-21 12:20:00,11.93,11.95,11.92,11.95,250800.0,9.4048,9.4205,9.3969,9.4205,250800.0
2010-10-21 12:30:00,11.96,11.96,11.9,11.91,274400.0,9.4284,9.4284,9.3811,9.389,274400.0
2010-10-21 12:40:00,11.91,11.93,11.89,11.93,296400.0,9.389,9.4048,9.3732,9.4048,296400.0
2010-10-21 12:50:00,11.92,11.94,11.92,11.92,112400.0,9.3969,9.4126,9.3969,9.3969,112400.0
2010-10-21 13:00:00,11.93,11.95,11.92,11.95,261600.0,9.4048,9.4205,9.3969,9.4205,261600.0
2010-10-21 13:10:00,11.95,11.96,11.91,11.93,286300.0,9.4205,9.4284,9.389,9.4048,286300.0
2010-10-21 13:20:00,11.92,11.93,11.9,11.93,131200.0,9.3969,9.4048,9.3811,9.4048,131200.0
2010-10-21 13:30:00,11.93,11.93,11.9,11.91,175900.0,9.4048,9.4048,9.3811,9.389,175900.0
2010-10-21 13:40:00,11.91,11.92,11.87,11.88,372400.0,9.389,9.3969,9.3575,9.3653,372400.0
2010-10-21 13:50:00,11.89,11.89,11.8,11.84,712100.0,9.3732,9.3732,9.3023,9.3338,712100.0
2010-10-21 14:00:00,11.83,11.84,11.8,11.84,356800.0,9.3259,9.3338,9.3023,9.3338,356800.0
2010-10-21 14:10:00,11.84,11.85,11.82,11.85,406000.0,9.3338,9.3417,9.318,9.3417,406000.0
2010-10-21 14:20:00,11.85,11.86,11.82,11.85,219700.0,9.3417,9.3496,9.318,9.3417,219700.0
2010-10-21 14:30:00,11.85,11.87,11.84,11.86,404800.0,9.3417,9.3575,9.3338,9.3496,404800.0
2010-10-21 14:40:00,11.85,11.86,11.84,11.84,206500.0,9.3417,9.3496,9.3338,9.3338,206500.0
2010-10-21 14:50:00,11.84,11.87,11.84,11.86,350500.0,9.3338,9.3575,9.3338,9.3496,350500.0
2010-10-21 15:00:00,11.86,11.87,11.85,11.85,184700.0,9.3496,9.3575,9.3417,9.3417,184700.0
2010-10-21 15:10:00,11.86,11.9,11.84,11.9,240200.0,9.3496,9.3811,9.3338,9.3811,240200.0
2010-10-21 15:20:00,11.9,11.92,11.89,11.9,263300.0,9.3811,9.3969,9.3732,9.3811,263300.0
2010-10-21 15:30:00,11.91,11.92,11.89,11.91,408900.0,9.389,9.3969,9.3732,9.389,408900.0
2010-10-21 15:40:00,11.92,11.92,11.88,11.89,696500.0,9.3969,9.3969,9.3653,9.3732,696500.0
2010-10-21 15:50:00,11.9,11.91,11.87,11.9,918700.0,9.3811,9.389,9.3575,9.3811,918700.0
2010-10-22 09:30:00,11.9,11.96,11.85,11.93,712000.0,9.3811,9.4284,9.3417,9.4048,712000.0
2010-10-22 09:40:00,11.94,11.95,11.88,11.91,707800.0,9.4126,9.4205,9.3653,9.389,707800.0
2010-10-22 09:50:00,11.91,11.93,11.86,11.87,444300.0,9.389,9.4048,9.3496,9.3575,444300.0
2010-10-22 10:00:00,11.87,11.9,11.84,11.89,495500.0,9.3575,9.3811,9.3338,9.3732,495500.0
2010-10-22 10:10:00,11.88,11.89,11.87,11.89,293200.0,9.3653,9.3732,9.3575,9.3732,293200.0
2010-10-22 10:20:00,11.89,11.92,11.88,11.91,437300.0,9.3732,9.3969,9.3653,9.389,437300.0
2010-10-22 10:30:00,11.91,11.94,11.9,11.94,358000.0,9.389,9.4126,9.3811,9.4126,358000.0
2010-10-22 10:40:00,11.94,11.94,11.92,11.94,255200.0,9.4126,9.4126,9.3969,9.4126,255200.0
2010-10-22 10:50:00,11.94,11.97,11.92,11.96,410300.0,9.4126,9.4363,9.3969,9.4284,410300.0
2010-10-22 11:00:00,11.96,11.97,11.94,11.95,308800.0,9.4284,9.4363,9.4126,9.4205,308800.0
2010-10-22 11:10:00,11.95,11.97,11.94,11.96,190600.0,9.4205,9.4363,9.4126,9.4284,190600.0
2010-10-22 11:20:00,11.95,11.96,11.93,11.93,134600.0,9.4205,9.4284,9.4048,9.4048,134600.0
2010-10-22 11:30:00,11.94,11.97,11.94,11.97,192400.0,9.4126,9.4363,9.4126,9.4363,192400.0
2010-10-22 11:40:00,11.97,11.97,11.93,11.93,286800.0,9.4363,9.4363,9.4048,9.4048,286800.0
2010-10-22 11:50:00,11.92,11.95,11.92,11.92,161100.0,9.3969,9.4205,9.3969,9.3969,161100.0
2010-10-22 12:00:00,11.93,11.96,11.92,11.96,224300.0,9.4048,9.4284,9.3969,9.4284,224300.0
2010-10-22 12:10:00,11.95,11.97,11.94,11.94,241400.0,9.4205,9.4363,9.4126,9.4126,241400.0
2010-10-22 12:20:00,11.95,11.99,11.94,11.98,238000.0,9.4205,9.4521,9.4126,9.4442,238000.0
2010-10-22 12:30:00,11.98,12.01,11.98,12.0,499900.0,9.4442,9.4678,9.4442,9.4599,499900.0
2010-10-22 12:40:00,12.0,12.01,11.99,12.0,163300.0,9.4599,9.4678,9.4521,9.4599,163300.0
2010-10-22 12:50:00,12.0,12.01,11.98,11.99,224300.0,9.4599,9.4678,9.4442,9.4521,224300.0
2010-10-22 13:00:00,12.0,12.01,11.98,11.99,374800.0,9.4599,9.4678,9.4442,9.4521,374800.0
2010-10-22 13:10:00,12.0,12.02,11.99,12.02,112100.0,9.4599,9.4757,9.4521,9.4757,112100.0
2010-10-22 13:20:00,12.02,12.06,12.01,12.04,368700.0,9.4757,9.5072,9.4678,9.4915,368700.0
2010-10-22 13:30:00,12.04,12.06,12.03,12.06,375800.0,9.4915,9.5072,9.4836,9.5072,375800.0
2010-10-22 13:40:00,12.05,12.07,12.05,12.06,186800.0,9.4994,9.5151,9.4994,9.5072,186800.0
2010-10-22 13:50:00,12.07,12.08,12.05,12.06,458300.0,9.5151,9.523,9.4994,9.5072,458300.0
2010-10-22 14:00:00,12.06,12.08,12.05,12.08,337400.0,9.5072,9.523,9.4994,9.523,337400.0
2010-10-22 14:10:00,12.08,12.11,12.07,12.1,580400.0,9.523,9.5467,9.5151,9.5388,580400.0
2010-10-22 14:20:00,12.1,12.11,12.09,12.1,223200.0,9.5388,9.5467,9.5309,9.5388,223200.0
2010-10-22 14:30:00,12.11,12.11,12.09,12.11,383900.0,9.5467,9.5467,9.5309,9.5467,383900.0
2010-10-22 14:40:00,12.11,12.12,12.1,12.11,318900.0,9.5467,9.5545,9.5388,9.5467,318900.0
2010-10-22 14:50:00,12.11,12.12,12.1,12.11,166100.0,9.5467,9.5545,9.5388,9.5467,166100.0
2010-10-22 15:00:00,12.11,12.13,12.11,12.11,599800.0,9.5467,9.5624,9.5467,9.5467,599800.0
2010-10-22 15:10:00,12.11,12.12,12.09,12.09,208800.0,9.5467,9.5545,9.5309,9.5309,208800.0
2010-10-22 15:20:00,12.09,12.13,12.09,12.11,913000.0,9.5309,9.5624,9.5309,9.5467,913000.0
2010-10-22 15:30:00,12.11,12.16,12.09,12.13,1254100.0,9.5467,9.5861,9.5309,9.5624,1254100.0
2010-10-22 15:40:00,12.14,12.16,12.12,12.14,2345300.0,9.5703,9.5861,9.5545,9.5703,2345300.0
2010-10-22 15:50:00,12.15,12.15,12.12,12.15,1064200.0,9.5782,9.5782,9.5545,9.5782,1064200.0
2010-10-25 09:30:00,12.21,12.22,12.18,12.22,404800.0,9.6255,9.6334,9.6018,9.6334,404800.0
2010-10-25 09:40:00,12.22,12.25,12.18,12.21,430200.0,9.6334,9.657,9.6018,9.6255,430200.0
2010-10-25 09:50:00,12.21,12.22,12.19,12.22,309700.0,9.6255,9.6334,9.6097,9.6334,309700.0
2010-10-25 10:00:00,12.22,12.24,12.19,12.21,425400.0,9.6334,9.6491,9.6097,9.6255,425400.0
2010-10-25 10:10:00,12.22,12.24,12.2,12.22,294200.0,9.6334,9.6491,9.6176,9.6334,294200.0
2010-10-25 10:20:00,12.23,12.24,12.21,12.21,257100.0,9.6413,9.6491,9.6255,9.6255,257100.0
2010-10-25 10:30:00,12.22,12.23,12.17,12.19,378300.0,9.6334,9.6413,9.594,9.6097,378300.0
2010-10-25 10:40:00,12.19,12.19,12.14,12.17,360500.0,9.6097,9.6097,9.5703,9.594,360500.0
2010-10-25 10:50:00,12.17,12.21,12.17,12.21,276600.0,9.594,9.6255,9.594,9.6255,276600.0
2010-10-25 11:00:00,12.2,12.22,12.19,12.22,340200.0,9.6176,9.6334,9.6097,9.6334,340200.0
2010-10-25 11:10:00,12.21,12.24,12.2,12.23,415300.0,9.6255,9.6491,9.6176,9.6413,415300.0
2010-10-25 11:20:00,12.23,12.24,12.21,12.22,253600.0,9.6413,9.6491,9.6255,9.6334,253600.0
2010-10-25 11:30:00,12.23,12.24,12.2,12.2,251300.0,9.6413,9.6491,9.6176,9.6176,251300.0
2010-10-25 11:40:00,12.21,12.21,12.19,12.19,122500.0,9.6255,9.6255,9.6097,9.6097,122500.0
2010-10-25 11:50:00,12.2,12.2,12.17,12.18,246400.0,9.6176,9.6176,9.594,9.6018,246400.0
2010-10-25 12:00:00,12.18,12.18,12.16,12.18,139300.0,9.6018,9.6018,9.5861,9.6018,139300.0
2010-10-25 12:10:00,12.18,12.19,12.17,12.17,111700.0,9.6018,9.6097,9.594,9.594,111700.0
2010-10-25 12:20:00,12.17,12.19,12.15,12.18,247400.0,9.594,9.6097,9.5782,9.6018,247400.0
2010-10-25 12:30:00,12.18,12.2,12.17,12.19,203500.0,9.6018,9.6176,9.594,9.6097,203500.0
2010-10-25 12:40:00,12.18,12.2,12.18,12.19,141500.0,9.6018,9.6176,9.6018,9.6097,141500.0
2010-10-25 12:50:00,12.19,12.2,12.17,12.18,161000.0,9.6097,9.6176,9.594,9.6018,161000.0
2010-10-25 13:00:00,12.17,12.2,12.16,12.19,253500.0,9.594,9.6176,9.5861,9.6097,253500.0
2010-10-25 13:10:00,12.19,12.2,12.18,12.2,158200.0,9.6097,9.6176,9.6018,9.6176,158200.0
2010-10-25 13:20:00,12.2,12.22,12.19,12.2,145500.0,9.6176,9.6334,9.6097,9.6176,145500.0
2010-10-25 13:30:00,12.2,12.22,12.19,12.21,181800.0,9.6176,9.6334,9.6097,9.6255,181800.0
2010-10-25 13:40:00,12.21,12.23,12.2,12.23,204900.0,9.6255,9.6413,9.6176,9.6413,204900.0
2010-10-25 13:50:00,12.22,12.22,12.19,12.2,338700.0,9.6334,9.6334,9.6097,9.6176,338700.0
2010-10-25 14:00:00,12.21,12.21,12.2,12.21,53200.0,9.6255,9.6255,9.6176,9.6255,53200.0
2010-10-25 14:10:00,12.21,12.21,12.2,12.2,41100.0,9.6255,9.6255,9.6176,9.6176,41100.0
2010-10-25 14:20:00,12.2,12.22,12.19,12.21,209700.0,9.6176,9.6334,9.6097,9.6255,209700.0
2010-10-25 14:30:00,12.2,12.22,12.17,12.19,311900.0,9.6176,9.6334,9.594,9.6097,311900.0
2010-10-25 14:40:00,12.19,12.2,12.16,12.18,282600.0,9.6097,9.6176,9.5861,9.6018,282600.0
2010-10-25 14:50:00,12.18,12.21,12.18,12.2,268300.0,9.6018,9.6255,9.6018,9.6176,268300.0
2010-10-25 15:00:00,12.2,12.21,12.19,12.19,196200.0,9.6176,9.6255,9.6097,9.6097,196200.0
2010-10-25 15:10:00,12.2,12.21,12.19,12.21,210500.0,9.6176,9.6255,9.6097,9.6255,210500.0
2010-10-25 15:20:00,12.2,12.24,12.2,12.23,264600.0,9.6176,9.6491,9.6176,9.6413,264600.0
2010-10-25 15:30:00,12.24,12.24,12.2,12.2,269600.0,9.6491,9.6491,9.6176,9.6176,269600.0
2010-10-25 15:40:00,12.21,12.23,12.17,12.19,921700.0,9.6255,9.6413,9.594,9.6097,921700.0
2010-10-25 15:50:00,12.19,12.19,12.15,12.15,1279500.0,9.6097,9.6097,9.5782,9.5782,1279500.0
2010-10-26 09:30:00,12.05,12.09,11.99,12.0,578500.0,9.4994,9.5309,9.4521,9.4599,578500.0
2010-10-26 09:40:00,11.99,12.02,11.97,11.98,442100.0,9.4521,9.4757,9.4363,9.4442,442100.0
2010-10-26 09:50:00,11.98,12.04,11.97,12.02,519100.0,9.4442,9.4915,9.4363,9.4757,519100.0
2010-10-26 10:00:00,12.03,12.11,12.01,12.11,593700.0,9.4836,9.5467,9.4678,9.5467,593700.0
2010-10-26 10:10:00,12.11,12.15,12.1,12.15,591000.0,9.5467,9.5782,9.5388,9.5782,591000.0
2010-10-26 10:20:00,12.15,12.18,12.13,12.13,586700.0,9.5782,9.6018,9.5624,9.5624,586700.0
2010-10-26 10:30:00,12.14,12.17,12.12,12.12,176200.0,9.5703,9.594,9.5545,9.5545,176200.0
2010-10-26 10:40:00,12.13,12.15,12.1,12.12,210300.0,9.5624,9.5782,9.5388,9.5545,210300.0
2010-10-26 10:50:00,12.12,12.18,12.11,12.16,287500.0,9.5545,9.6018,9.5467,9.5861,287500.0
2010-10-26 11:00:00,12.16,12.19,12.12,12.13,318900.0,9.5861,9.6097,9.5545,9.5624,318900.0
2010-10-26 11:10:00,12.13,12.16,12.11,12.14,272200.0,9.5624,9.5861,9.5467,9.5703,272200.0
2010-10-26 11:20:00,12.14,12.16,12.14,12.14,212500.0,9.5703,9.5861,9.5703,9.5703,212500.0
2010-10-26 11:30:00,12.14,12.14,12.12,12.13,172400.0,9.5703,9.5703,9.5545,9.5624,172400.0
2010-10-26 11:40:00,12.13,12.14,12.1,12.12,241100.0,9.5624,9.5703,9.5388,9.5545,241100.0
2010-10-26 11:50:00,12.13,12.14,12.12,12.14,183700.0,9.5624,9.5703,9.5545,9.5703,183700.0
2010-10-26 12:00:00,12.14,12.15,12.1,12.11,246600.0,9.5703,9.5782,9.5388,9.5467,246600.0
2010-10-26 12:10:00,12.11,12.13,12.1,12.11,197500.0,9.5467,9.5624,9.5388,9.5467,197500.0
2010-10-26 12:20:00,12.11,12.11,12.09,12.09,127400.0,9.5467,9.5467,9.5309,9.5309,127400.0
2010-10-26 12:30:00,12.1,12.1,12.09,12.1,37600.0,9.5388,9.5388,9.5309,9.5388,37600.0
2010-10-26 12:40:00,12.09,12.1,12.06,12.06,187700.0,9.5309,9.5388,9.5072,9.5072,187700.0
2010-10-26 12:50:00,12.06,12.07,12.05,12.06,103100.0,9.5072,9.5151,9.4994,9.5072,103100.0
2010-10-26 13:00:00,12.05,12.08,12.05,12.07,245700.0,9.4994,9.523,9.4994,9.5151,245700.0
2010-10-26 13:10:00,12.07,12.1,12.07,12.09,220700.0,9.5151,9.5388,9.5151,9.5309,220700.0
2010-10-26 13:20:00,12.08,12.09,12.06,12.06,130600.0,9.523,9.5309,9.5072,9.5072,130600.0
2010-10-26 13:30:00,12.06,12.09,12.06,12.09,122800.0,9.5072,9.5309,9.5072,9.5309,122800.0
2010-10-26 13:40:00,12.09,12.11,12.08,12.09,135000.0,9.5309,9.5467,9.523,9.5309,135000.0
2010-10-26 13:50:00,12.1,12.1,12.04,12.04,200700.0,9.5388,9.5388,9.4915,9.4915,200700.0
2010-10-26 14:00:00,12.05,12.07,12.04,12.04,291500.0,9.4994,9.5151,9.4915,9.4915,291500.0
2010-10-26 14:10:00,12.04,12.08,12.04,12.06,250200.0,9.4915,9.523,9.4915,9.5072,250200.0
2010-10-26 14:20:00,12.07,12.08,12.05,12.07,167800.0,9.5151,9.523,9.4994,9.5151,167800.0
2010-10-26 14:30:00,12.07,12.09,12.05,12.06,656300.0,9.5151,9.5309,9.4994,9.5072,656300.0
2010-10-26 14:40:00,12.06,12.07,12.04,12.06,140400.0,9.5072,9.5151,9.4915,9.5072,140400.0
2010-10-26 14:50:00,12.05,12.07,12.05,12.07,98000.0,9.4994,9.5151,9.4994,9.5151,98000.0
2010-10-26 15:00:00,12.07,12.07,12.06,12.07,62100.0,9.5151,9.5151,9.5072,9.5151,62100.0
2010-10-26 15:10:00,12.07,12.08,12.06,12.08,186500.0,9.5151,9.523,9.5072,9.523,186500.0
2010-10-26 15:20:00,12.08,12.09,12.07,12.07,337600.0,9.523,9.5309,9.5151,9.5151,337600.0
2010-10-26 15:30:00,12.07,12.09,12.06,12.07,314100.0,9.5151,9.5309,9.5072,9.5151,314100.0
2010-10-26 15:40:00,12.06,12.09,12.06,12.08,362700.0,9.5072,9.5309,9.5072,9.523,362700.0
2010-10-26 15:50:00,12.08,12.09,12.07,12.09,846000.0,9.523,9.5309,9.5151,9.5309,846000.0
2010-10-27 09:30:00,11.99,12.11,11.96,12.1,586500.0,9.4521,9.5467,9.4284,9.5388,586500.0
2010-10-27 09:40:00,12.1,12.14,12.08,12.13,391400.0,9.5388,9.5703,9.523,9.5624,391400.0
2010-10-27 09:50:00,12.13,12.16,12.12,12.14,394000.0,9.5624,9.5861,9.5545,9.5703,394000.0
2010-10-27 10:00:00,12.14,12.18,12.13,12.18,487900.0,9.5703,9.6018,9.5624,9.6018,487900.0
2010-10-27 10:10:00,12.17,12.22,12.16,12.19,509000.0,9.594,9.6334,9.5861,9.6097,509000.0
2010-10-27 10:20:00,12.18,12.19,12.1,12.13,528700.0,9.6018,9.6097,9.5388,9.5624,528700.0
2010-10-27 10:30:00,12.14,12.17,12.12,12.16,331700.0,9.5703,9.594,9.5545,9.5861,331700.0
2010-10-27 10:40:00,12.16,12.18,12.16,12.16,325500.0,9.5861,9.6018,9.5861,9.5861,325500.0
2010-10-27 10:50:00,12.18,12.19,12.15,12.15,288900.0,9.6018,9.6097,9.5782,9.5782,288900.0
2010-10-27 11:00:00,12.15,12.16,12.09,12.12,387700.0,9.5782,9.5861,9.5309,9.5545,387700.0
2010-10-27 11:10:00,12.12,12.14,12.09,12.13,299100.0,9.5545,9.5703,9.5309,9.5624,299100.0
2010-10-27 11:20:00,12.12,12.14,12.1,12.1,335800.0,9.5545,9.5703,9.5388,9.5388,335800.0
2010-10-27 11:30:00,12.1,12.12,12.08,12.1,711600.0,9.5388,9.5545,9.523,9.5388,711600.0
2010-10-27 11:40:00,12.1,12.1,12.08,12.09,192400.0,9.5388,9.5388,9.523,9.5309,192400.0
2010-10-27 11:50:00,12.08,12.09,12.06,12.07,220200.0,9.523,9.5309,9.5072,9.5151,220200.0
2010-10-27 12:00:00,12.07,12.09,12.06,12.08,330600.0,9.5151,9.5309,9.5072,9.523,330600.0
2010-10-27 12:10:00,12.09,12.09,12.08,12.08,107600.0,9.5309,9.5309,9.523,9.523,107600.0
2010-10-27 12:20:00,12.08,12.1,12.08,12.09,81900.0,9.523,9.5388,9.523,9.5309,81900.0
2010-10-27 12:30:00,12.09,12.1,12.07,12.07,181700.0,9.5309,9.5388,9.5151,9.5151,181700.0
2010-10-27 12:40:00,12.07,12.08,12.05,12.07,233000.0,9.5151,9.523,9.4994,9.5151,233000.0
2010-10-27 12:50:00,12.08,12.09,12.07,12.09,44100.0,9.523,9.5309,9.5151,9.5309,44100.0
2010-10-27 13:00:00,12.08,12.12,12.08,12.12,180300.0,9.523,9.5545,9.523,9.5545,180300.0
2010-10-27 13:10:00,12.11,12.12,12.05,12.07,275300.0,9.5467,9.5545,9.4994,9.5151,275300.0
2010-10-27 13:20:00,12.07,12.1,12.06,12.1,113900.0,9.5151,9.5388,9.5072,9.5388,113900.0
2010-10-27 13:30:00,12.1,12.1,12.08,12.1,145900.0,9.5388,9.5388,9.523,9.5388,145900.0
2010-10-27 13:40:00,12.1,12.12,12.09,12.12,71100.0,9.5388,9.5545,9.5309,9.5545,71100.0
2010-10-27 13:50:00,12.12,12.15,12.11,12.15,143300.0,9.5545,9.5782,9.5467,9.5782,143300.0
2010-10-27 14:00:00,12.15,12.18,12.14,12.18,153700.0,9.5782,9.6018,9.5703,9.6018,153700.0
2010-10-27 14:10:00,12.18,12.18,12.16,12.16,105700.0,9.6018,9.6018,9.5861,9.5861,105700.0
2010-10-27 14:20:00,12.16,12.17,12.15,12.16,169700.0,9.5861,9.594,9.5782,9.5861,169700.0
2010-10-27 14:30:00,12.16,12.19,12.14,12.18,258300.0,9.5861,9.6097,9.5703,9.6018,258300.0
2010-10-27 14:40:00,12.18,12.2,12.18,12.19,239000.0,9.6018,9.6176,9.6018,9.6097,239000.0
2010-10-27 14:50:00,12.19,12.21,12.18,12.18,298600.0,9.6097,9.6255,9.6018,9.6018,298600.0
2010-10-27 15:00:00,12.18,12.2,12.18,12.2,168000.0,9.6018,9.6176,9.6018,9.6176,168000.0
2010-10-27 15:10:00,12.19,12.2,12.16,12.18,239200.0,9.6097,9.6176,9.5861,9.6018,239200.0
2010-10-27 15:20:00,12.17,12.2,12.16,12.19,193800.0,9.594,9.6176,9.5861,9.6097,193800.0
2010-10-27 15:30:00,12.19,12.21,12.17,12.2,321800.0,9.6097,9.6255,9.594,9.6176,321800.0
2010-10-27 15:40:00,12.2,12.22,12.19,12.2,424800.0,9.6176,9.6334,9.6097,9.6176,424800.0
2010-10-27 15:50:00,12.2,12.24,12.2,12.24,780700.0,9.6176,9.6491,9.6176,9.6491,780700.0
2010-10-28 09:30:00,12.19,12.25,12.17,12.25,709800.0,9.6097,9.657,9.594,9.657,709800.0
2010-10-28 09:40:00,12.24,12.26,12.21,12.24,579200.0,9.6491,9.6649,9.6255,9.6491,579200.0
2010-10-28 09:50:00,12.24,12.26,12.2,12.21,286100.0,9.6491,9.6649,9.6176,9.6255,286100.0
2010-10-28 10:00:00,12.21,12.25,12.21,12.25,282800.0,9.6255,9.657,9.6255,9.657,282800.0
2010-10-28 10:10:00,12.24,12.26,12.21,12.22,403700.0,9.6491,9.6649,9.6255,9.6334,403700.0
2010-10-28 10:20:00,12.22,12.22,12.16,12.17,318700.0,9.6334,9.6334,9.5861,9.594,318700.0
2010-10-28 10:30:00,12.17,12.18,12.15,12.16,325800.0,9.594,9.6018,9.5782,9.5861,325800.0
2010-10-28 10:40:00,12.16,12.18,12.15,12.18,170500.0,9.5861,9.6018,9.5782,9.6018,170500.0
2010-10-28 10:50:00,12.18,12.21,12.17,12.2,216300.0,9.6018,9.6255,9.594,9.6176,216300.0
2010-10-28 11:00:00,12.19,12.23,12.19,12.23,332500.0,9.6097,9.6413,9.6097,9.6413,332500.0
2010-10-28 11:10:00,12.23,12.27,12.23,12.26,319000.0,9.6413,9.6728,9.6413,9.6649,319000.0
2010-10-28 11:20:00,12.25,12.26,12.24,12.26,239900.0,9.657,9.6649,9.6491,9.6649,239900.0
2010-10-28 11:30:00,12.25,12.26,12.23,12.23,340700.0,9.657,9.6649,9.6413,9.6413,340700.0
2010-10-28 11:40:00,12.23,12.24,12.23,12.24,84900.0,9.6413,9.6491,9.6413,9.6491,84900.0
2010-10-28 11:50:00,12.23,12.24,12.18,12.19,412300.0,9.6413,9.6491,9.6018,9.6097,412300.0
2010-10-28 12:00:00,12.19,12.2,12.15,12.18,386600.0,9.6097,9.6176,9.5782,9.6018,386600.0
2010-10-28 12:10:00,12.18,12.19,12.16,12.17,245400.0,9.6018,9.6097,9.5861,9.594,245400.0
2010-10-28 12:20:00,12.17,12.19,12.15,12.15,191400.0,9.594,9.6097,9.5782,9.5782,191400.0
2010-10-28 12:30:00,12.15,12.17,12.15,12.16,105700.0,9.5782,9.594,9.5782,9.5861,105700.0
2010-10-28 12:40:00,12.16,12.18,12.16,12.17,154800.0,9.5861,9.6018,9.5861,9.594,154800.0
2010-10-28 12:50:00,12.17,12.19,12.15,12.15,201800.0,9.594,9.6097,9.5782,9.5782,201800.0
2010-10-28 13:00:00,12.16,12.22,12.14,12.22,271300.0,9.5861,9.6334,9.5703,9.6334,271300.0
2010-10-28 13:10:00,12.22,12.27,12.21,12.24,473700.0,9.6334,9.6728,9.6255,9.6491,473700.0
2010-10-28 13:20:00,12.24,12.26,12.21,12.21,237800.0,9.6491,9.6649,9.6255,9.6255,237800.0
2010-10-28 13:30:00,12.22,12.25,12.21,12.24,275400.0,9.6334,9.657,9.6255,9.6491,275400.0
2010-10-28 13:40:00,12.24,12.25,12.19,12.2,326500.0,9.6491,9.657,9.6097,9.6176,326500.0
2010-10-28 13:50:00,12.21,12.22,12.2,12.2,216200.0,9.6255,9.6334,9.6176,9.6176,216200.0
2010-10-28 14:00:00,12.21,12.23,12.2,12.22,253600.0,9.6255,9.6413,9.6176,9.6334,253600.0
2010-10-28 14:10:00,12.22,12.26,12.22,12.25,332400.0,9.6334,9.6649,9.6334,9.657,332400.0
2010-10-28 14:20:00,12.25,12.29,12.24,12.27,298900.0,9.657,9.6886,9.6491,9.6728,298900.0
2010-10-28 14:30:00,12.27,12.29,12.27,12.27,202000.0,9.6728,9.6886,9.6728,9.6728,202000.0
2010-10-28 14:40:00,12.28,12.28,12.25,12.27,228300.0,9.6807,9.6807,9.657,9.6728,228300.0
2010-10-28 14:50:00,12.27,12.27,12.26,12.26,64300.0,9.6728,9.6728,9.6649,9.6649,64300.0
2010-10-28 15:00:00,12.27,12.27,12.24,12.27,168100.0,9.6728,9.6728,9.6491,9.6728,168100.0
2010-10-28 15:10:00,12.27,12.27,12.22,12.22,331500.0,9.6728,9.6728,9.6334,9.6334,331500.0
2010-10-28 15:20:00,12.23,12.24,12.21,12.23,335500.0,9.6413,9.6491,9.6255,9.6413,335500.0
2010-10-28 15:30:00,12.23,12.28,12.22,12.27,429200.0,9.6413,9.6807,9.6334,9.6728,429200.0
2010-10-28 15:40:00,12.27,12.28,12.25,12.27,352000.0,9.6728,9.6807,9.657,9.6728,352000.0
2010-10-28 15:50:00,12.27,12.27,12.24,12.25,702900.0,9.6728,9.6728,9.6491,9.657,702900.0
2010-10-29 09:30:00,12.29,12.3,12.21,12.27,489900.0,9.6886,9.6964,9.6255,9.6728,489900.0
2010-10-29 09:40:00,12.27,12.35,12.25,12.33,625400.0,9.6728,9.7359,9.657,9.7201,625400.0
2010-10-29 09:50:00,12.34,12.35,12.25,12.27,368900.0,9.728,9.7359,9.657,9.6728,368900.0
2010-10-29 10:00:00,12.27,12.34,12.25,12.32,422200.0,9.6728,9.728,9.657,9.7122,422200.0
2010-10-29 10:10:00,12.31,12.34,12.3,12.32,405400.0,9.7043,9.728,9.6964,9.7122,405400.0
2010-10-29 10:20:00,12.32,12.33,12.29,12.3,361900.0,9.7122,9.7201,9.6886,9.6964,361900.0
2010-10-29 10:30:00,12.31,12.32,12.28,12.29,205500.0,9.7043,9.7122,9.6807,9.6886,205500.0
2010-10-29 10:40:00,12.3,12.31,12.27,12.29,210200.0,9.6964,9.7043,9.6728,9.6886,210200.0
2010-10-29 10:50:00,12.3,12.32,12.28,12.31,200100.0,9.6964,9.7122,9.6807,9.7043,200100.0
2010-10-29 11:00:00,12.32,12.33,12.31,12.33,191800.0,9.7122,9.7201,9.7043,9.7201,191800.0
2010-10-29 11:10:00,12.32,12.33,12.28,12.29,137000.0,9.7122,9.7201,9.6807,9.6886,137000.0
2010-10-29 11:20:00,12.3,12.31,12.28,12.29,187900.0,9.6964,9.7043,9.6807,9.6886,187900.0
2010-10-29 11:30:00,12.29,12.31,12.28,12.31,351600.0,9.6886,9.7043,9.6807,9.7043,351600.0
2010-10-29 11:40:00,12.3,12.31,12.26,12.27,350700.0,9.6964,9.7043,9.6649,9.6728,350700.0
2010-10-29 11:50:00,12.27,12.29,12.26,12.27,173000.0,9.6728,9.6886,9.6649,9.6728,173000.0
2010-10-29 12:00:00,12.28,12.3,12.27,12.27,155600.0,9.6807,9.6964,9.6728,9.6728,155600.0
2010-10-29 12:10:00,12.28,12.32,12.27,12.3,217300.0,9.6807,9.7122,9.6728,9.6964,217300.0
2010-10-29 12:20:00,12.3,12.32,12.3,12.31,112300.0,9.6964,9.7122,9.6964,9.7043,112300.0
2010-10-29 12:30:00,12.32,12.34,12.31,12.32,124300.0,9.7122,9.728,9.7043,9.7122,124300.0
2010-10-29 12:40:00,12.32,12.33,12.3,12.31,167300.0,9.7122,9.7201,9.6964,9.7043,167300.0
2010-10-29 12:50:00,12.31,12.32,12.31,12.32,13900.0,9.7043,9.7122,9.7043,9.7122,13900.0
2010-10-29 13:00:00,12.32,12.32,12.28,12.29,126000.0,9.7122,9.7122,9.6807,9.6886,126000.0
2010-10-29 13:10:00,12.28,12.29,12.27,12.28,71200.0,9.6807,9.6886,9.6728,9.6807,71200.0
2010-10-29 13:20:00,12.28,12.31,12.28,12.31,316600.0,9.6807,9.7043,9.6807,9.7043,316600.0
2010-10-29 13:30:00,12.32,12.33,12.31,12.31,140900.0,9.7122,9.7201,9.7043,9.7043,140900.0
2010-10-29 13:40:00,12.32,12.32,12.3,12.31,244400.0,9.7122,9.7122,9.6964,9.7043,244400.0
2010-10-29 13:50:00,12.32,12.36,12.31,12.36,195600.0,9.7122,9.7437,9.7043,9.7437,195600.0
2010-10-29 14:00:00,12.36,12.36,12.33,12.33,153300.0,9.7437,9.7437,9.7201,9.7201,153300.0
2010-10-29 14:10:00,12.33,12.36,12.33,12.35,292500.0,9.7201,9.7437,9.7201,9.7359,292500.0
2010-10-29 14:20:00,12.35,12.38,12.35,12.36,239100.0,9.7359,9.7595,9.7359,9.7437,239100.0
2010-10-29 14:30:00,12.36,12.36,12.34,12.34,97900.0,9.7437,9.7437,9.728,9.728,97900.0
2010-10-29 14:40:00,12.34,12.36,12.32,12.32,257100.0,9.728,9.7437,9.7122,9.7122,257100.0
2010-10-29 14:50:00,12.33,12.33,12.29,12.3,308000.0,9.7201,9.7201,9.6886,9.6964,308000.0
2010-10-29 15:00:00,12.31,12.33,12.3,12.32,313600.0,9.7043,9.7201,9.6964,9.7122,313600.0
2010-10-29 15:10:00,12.31,12.33,12.3,12.31,218900.0,9.7043,9.7201,9.6964,9.7043,218900.0
2010-10-29 15:20:00,12.31,12.33,12.31,12.32,145700.0,9.7043,9.7201,9.7043,9.7122,145700.0
2010-10-29 15:30:00,12.32,12.35,12.32,12.35,264800.0,9.7122,9.7359,9.7122,9.7359,264800.0
2010-10-29 15:40:00,12.34,12.37,12.34,12.35,690600.0,9.728,9.7516,9.728,9.7359,690600.0
2010-10-29 15:50:00,12.34,12.36,12.33,12.35,851600.0,9.728,9.7437,9.7201,9.7359,851600.0
2010-11-01 09:30:00,12.36,12.4,12.35,12.39,424000.0,9.7437,9.7753,9.7359,9.7674,424000.0
2010-11-01 09:40:00,12.39,12.44,12.38,12.4,326200.0,9.7674,9.8068,9.7595,9.7753,326200.0
2010-11-01 09:50:00,12.4,12.42,12.35,12.38,342700.0,9.7753,9.791,9.7359,9.7595,342700.0
2010-11-01 10:00:00,12.38,12.4,12.35,12.35,696400.0,9.7595,9.7753,9.7359,9.7359,696400.0
2010-11-01 10:10:00,12.35,12.37,12.33,12.34,548000.0,9.7359,9.7516,9.7201,9.728,548000.0
2010-11-01 10:20:00,12.33,12.34,12.28,12.3,753400.0,9.7201,9.728,9.6807,9.6964,753400.0
2010-11-01 10:30:00,12.3,12.31,12.25,12.26,544500.0,9.6964,9.7043,9.657,9.6649,544500.0
2010-11-01 10:40:00,12.26,12.28,12.24,12.28,369600.0,9.6649,9.6807,9.6491,9.6807,369600.0
2010-11-01 10:50:00,12.28,12.28,12.21,12.23,517900.0,9.6807,9.6807,9.6255,9.6413,517900.0
2010-11-01 11:00:00,12.23,12.23,12.17,12.19,620800.0,9.6413,9.6413,9.594,9.6097,620800.0
2010-11-01 11:10:00,12.2,12.23,12.19,12.22,328900.0,9.6176,9.6413,9.6097,9.6334,328900.0
2010-11-01 11:20:00,12.23,12.24,12.2,12.21,515900.0,9.6413,9.6491,9.6176,9.6255,515900.0
2010-11-01 11:30:00,12.21,12.23,12.2,12.23,398300.0,9.6255,9.6413,9.6176,9.6413,398300.0
2010-11-01 11:40:00,12.24,12.27,12.22,12.27,277600.0,9.6491,9.6728,9.6334,9.6728,277600.0
2010-11-01 11:50:00,12.27,12.29,12.26,12.29,79600.0,9.6728,9.6886,9.6649,9.6886,79600.0
2010-11-01 12:00:00,12.29,12.31,12.25,12.26,355000.0,9.6886,9.7043,9.657,9.6649,355000.0
2010-11-01 12:10:00,12.26,12.3,12.26,12.29,245700.0,9.6649,9.6964,9.6649,9.6886,245700.0
2010-11-01 12:20:00,12.29,12.34,12.29,12.33,283500.0,9.6886,9.728,9.6886,9.7201,283500.0
2010-11-01 12:30:00,12.32,12.34,12.31,12.34,171100.0,9.7122,9.728,9.7043,9.728,171100.0
2010-11-01 12:40:00,12.34,12.35,12.32,12.32,214300.0,9.728,9.7359,9.7122,9.7122,214300.0
2010-11-01 12:50:00,12.32,12.33,12.29,12.32,153000.0,9.7122,9.7201,9.6886,9.7122,153000.0
2010-11-01 13:00:00,12.32,12.33,12.27,12.31,298500.0,9.7122,9.7201,9.6728,9.7043,298500.0
2010-11-01 13:10:00,12.31,12.33,12.3,12.33,156000.0,9.7043,9.7201,9.6964,9.7201,156000.0
2010-11-01 13:20:00,12.32,12.33,12.29,12.31,233300.0,9.7122,9.7201,9.6886,9.7043,233300.0
2010-11-01 13:30:00,12.31,12.35,12.31,12.35,255500.0,9.7043,9.7359,9.7043,9.7359,255500.0
2010-11-01 13:40:00,12.35,12.36,12.34,12.35,138600.0,9.7359,9.7437,9.728,9.7359,138600.0
2010-11-01 13:50:00,12.35,12.36,12.33,12.34,198400.0,9.7359,9.7437,9.7201,9.728,198400.0
2010-11-01 14:00:00,12.34,12.36,12.33,12.35,193400.0,9.728,9.7437,9.7201,9.7359,193400.0
2010-11-01 14:10:00,12.35,12.35,12.3,12.31,394700.0,9.7359,9.7359,9.6964,9.7043,394700.0
2010-11-01 14:20:00,12.31,12.34,12.31,12.32,282100.0,9.7043,9.728,9.7043,9.7122,282100.0
2010-11-01 14:30:00,12.32,12.33,12.3,12.3,280600.0,9.7122,9.7201,9.6964,9.6964,280600.0
2010-11-01 14:40:00,12.3,12.31,12.27,12.27,242300.0,9.6964,9.7043,9.6728,9.6728,242300.0
2010-11-01 14:50:00,12.28,12.29,12.27,12.28,129400.0,9.6807,9.6886,9.6728,9.6807,129400.0
2010-11-01 15:00:00,12.28,12.29,12.21,12.22,557500.0,9.6807,9.6886,9.6255,9.6334,557500.0
2010-11-01 15:10:00,12.22,12.23,12.2,12.23,408500.0,9.6334,9.6413,9.6176,9.6413,408500.0
2010-11-01 15:20:00,12.23,12.3,12.22,12.3,545100.0,9.6413,9.6964,9.6334,9.6964,545100.0
2010-11-01 15:30:00,12.3,12.31,12.28,12.3,412700.0,9.6964,9.7043,9.6807,9.6964,412700.0
2010-11-01 15:40:00,12.3,12.34,12.29,12.33,556000.0,9.6964,9.728,9.6886,9.7201,556000.0
2010-11-01 15:50:00,12.34,12.38,12.32,12.38,1995000.0,9.728,9.7595,9.7122,9.7595,1995000.0
2010-11-02 09:30:00,12.42,12.45,12.4,12.42,381800.0,9.791,9.8147,9.7753,9.791,381800.0
2010-11-02 09:40:00,12.42,12.48,12.42,12.43,516300.0,9.791,9.8383,9.791,9.7989,516300.0
2010-11-02 09:50:00,12.44,12.48,12.41,12.42,369300.0,9.8068,9.8383,9.7832,9.791,369300.0
2010-11-02 10:00:00,12.43,12.45,12.42,12.44,229200.0,9.7989,9.8147,9.791,9.8068,229200.0
2010-11-02 10:10:00,12.43,12.43,12.38,12.38,245900.0,9.7989,9.7989,9.7595,9.7595,245900.0
2010-11-02 10:20:00,12.39,12.4,12.36,12.37,224400.0,9.7674,9.7753,9.7437,9.7516,224400.0
2010-11-02 10:30:00,12.36,12.37,12.32,12.34,233900.0,9.7437,9.7516,9.7122,9.728,233900.0
2010-11-02 10:40:00,12.34,12.42,12.34,12.41,427300.0,9.728,9.791,9.728,9.7832,427300.0
2010-11-02 10:50:00,12.42,12.43,12.39,12.41,265600.0,9.791,9.7989,9.7674,9.7832,265600.0
2010-11-02 11:00:00,12.41,12.44,12.4,12.42,128800.0,9.7832,9.8068,9.7753,9.791,128800.0
2010-11-02 11:10:00,12.42,12.44,12.41,12.44,246800.0,9.791,9.8068,9.7832,9.8068,246800.0
2010-11-02 11:20:00,12.44,12.45,12.43,12.44,238300.0,9.8068,9.8147,9.7989,9.8068,238300.0
2010-11-02 11:30:00,12.44,12.45,12.42,12.43,103100.0,9.8068,9.8147,9.791,9.7989,103100.0
2010-11-02 11:40:00,12.43,12.43,12.41,12.42,201700.0,9.7989,9.7989,9.7832,9.791,201700.0
2010-11-02 11:50:00,12.41,12.43,12.41,12.41,122500.0,9.7832,9.7989,9.7832,9.7832,122500.0
2010-11-02 12:00:00,12.41,12.44,12.41,12.43,147600.0,9.7832,9.8068,9.7832,9.7989,147600.0
2010-11-02 12:10:00,12.43,12.44,12.42,12.43,201400.0,9.7989,9.8068,9.791,9.7989,201400.0
2010-11-02 12:20:00,12.43,12.43,12.39,12.4,196000.0,9.7989,9.7989,9.7674,9.7753,196000.0
2010-11-02 12:30:00,12.4,12.43,12.4,12.42,255500.0,9.7753,9.7989,9.7753,9.791,255500.0
2010-11-02 12:40:00,12.42,12.44,12.41,12.43,122800.0,9.791,9.8068,9.7832,9.7989,122800.0
2010-11-02 12:50:00,12.43,12.44,12.43,12.43,205300.0,9.7989,9.8068,9.7989,9.7989,205300.0
2010-11-02 13:00:00,12.43,12.44,12.42,12.44,199800.0,9.7989,9.8068,9.791,9.8068,199800.0
2010-11-02 13:10:00,12.43,12.44,12.42,12.42,109900.0,9.7989,9.8068,9.791,9.791,109900.0
2010-11-02 13:20:00,12.42,12.44,12.42,12.44,49100.0,9.791,9.8068,9.791,9.8068,49100.0
2010-11-02 13:30:00,12.44,12.46,12.43,12.45,483400.0,9.8068,9.8226,9.7989,9.8147,483400.0
2010-11-02 13:40:00,12.45,12.48,12.45,12.46,359500.0,9.8147,9.8383,9.8147,9.8226,359500.0
2010-11-02 13:50:00,12.46,12.48,12.46,12.47,122200.0,9.8226,9.8383,9.8226,9.8305,122200.0
2010-11-02 14:00:00,12.47,12.48,12.46,12.46,69100.0,9.8305,9.8383,9.8226,9.8226,69100.0
2010-11-02 14:10:00,12.46,12.47,12.44,12.44,124200.0,9.8226,9.8305,9.8068,9.8068,124200.0
2010-11-02 14:20:00,12.44,12.47,12.44,12.45,204200.0,9.8068,9.8305,9.8068,9.8147,204200.0
2010-11-02 14:30:00,12.45,12.47,12.44,12.44,123000.0,9.8147,9.8305,9.8068,9.8068,123000.0
2010-11-02 14:40:00,12.44,12.45,12.42,12.42,178000.0,9.8068,9.8147,9.791,9.791,178000.0
2010-11-02 14:50:00,12.42,12.44,12.42,12.44,106500.0,9.791,9.8068,9.791,9.8068,106500.0
2010-11-02 15:00:00,12.43,12.45,12.43,12.45,251900.0,9.7989,9.8147,9.7989,9.8147,251900.0
2010-11-02 15:10:00,12.44,12.47,12.43,12.47,400300.0,9.8068,9.8305,9.7989,9.8305,400300.0
2010-11-02 15:20:00,12.47,12.47,12.45,12.45,221500.0,9.8305,9.8305,9.8147,9.8147,221500.0
2010-11-02 15:30:00,12.45,12.47,12.45,12.47,131900.0,9.8147,9.8305,9.8147,9.8305,131900.0
2010-11-02 15:40:00,12.46,12.47,12.45,12.45,453900.0,9.8226,9.8305,9.8147,9.8147,453900.0
2010-11-02 15:50:00,12.45,12.5,12.45,12.49,1755700.0,9.8147,9.8541,9.8147,9.8462,1755700.0
2010-11-03 09:30:00,12.48,12.55,12.47,12.52,502000.0,9.8383,9.8935,9.8305,9.8699,502000.0
2010-11-03 09:40:00,12.52,12.54,12.47,12.48,266100.0,9.8699,9.8856,9.8305,9.8383,266100.0
2010-11-03 09:50:00,12.48,12.49,12.47,12.48,126800.0,9.8383,9.8462,9.8305,9.8383,126800.0
2010-11-03 10:00:00,12.47,12.48,12.45,12.47,247900.0,9.8305,9.8383,9.8147,9.8305,247900.0
2010-11-03 10:10:00,12.47,12.47,12.45,12.45,162000.0,9.8305,9.8305,9.8147,9.8147,162000.0
2010-11-03 10:20:00,12.45,12.46,12.43,12.44,71600.0,9.8147,9.8226,9.7989,9.8068,71600.0
2010-11-03 10:30:00,12.44,12.45,12.43,12.43,124200.0,9.8068,9.8147,9.7989,9.7989,124200.0
2010-11-03 10:40:00,12.43,12.44,12.4,12.4,117100.0,9.7989,9.8068,9.7753,9.7753,117100.0
2010-11-03 10:50:00,12.4,12.42,12.4,12.42,75800.0,9.7753,9.791,9.7753,9.791,75800.0
2010-11-03 11:00:00,12.42,12.43,12.4,12.41,167300.0,9.791,9.7989,9.7753,9.7832,167300.0
2010-11-03 11:10:00,12.41,12.41,12.35,12.36,516900.0,9.7832,9.7832,9.7359,9.7437,516900.0
2010-11-03 11:20:00,12.36,12.37,12.34,12.36,185200.0,9.7437,9.7516,9.728,9.7437,185200.0
2010-11-03 11:30:00,12.36,12.41,12.36,12.41,168500.0,9.7437,9.7832,9.7437,9.7832,168500.0
2010-11-03 11:40:00,12.41,12.42,12.38,12.4,339800.0,9.7832,9.791,9.7595,9.7753,339800.0
2010-11-03 11:50:00,12.4,12.4,12.37,12.39,230700.0,9.7753,9.7753,9.7516,9.7674,230700.0
2010-11-03 12:00:00,12.39,12.39,12.37,12.38,129200.0,9.7674,9.7674,9.7516,9.7595,129200.0
2010-11-03 12:10:00,12.38,12.39,12.38,12.39,40000.0,9.7595,9.7674,9.7595,9.7674,40000.0
2010-11-03 12:20:00,12.39,12.4,12.38,12.4,126400.0,9.7674,9.7753,9.7595,9.7753,126400.0
2010-11-03 12:30:00,12.4,12.41,12.39,12.39,110000.0,9.7753,9.7832,9.7674,9.7674,110000.0
2010-11-03 12:40:00,12.39,12.4,12.37,12.38,194200.0,9.7674,9.7753,9.7516,9.7595,194200.0
2010-11-03 12:50:00,12.38,12.4,12.37,12.4,120900.0,9.7595,9.7753,9.7516,9.7753,120900.0
2010-11-03 13:00:00,12.4,12.43,12.39,12.41,144400.0,9.7753,9.7989,9.7674,9.7832,144400.0
2010-11-03 13:10:00,12.41,12.42,12.39,12.39,102200.0,9.7832,9.791,9.7674,9.7674,102200.0
2010-11-03 13:20:00,12.39,12.41,12.39,12.41,92400.0,9.7674,9.7832,9.7674,9.7832,92400.0
2010-11-03 13:30:00,12.41,12.42,12.4,12.41,111300.0,9.7832,9.791,9.7753,9.7832,111300.0
2010-11-03 13:40:00,12.4,12.42,12.4,12.42,46100.0,9.7753,9.791,9.7753,9.791,46100.0
2010-11-03 13:50:00,12.42,12.42,12.41,12.41,37000.0,9.791,9.791,9.7832,9.7832,37000.0
2010-11-03 14:00:00,12.42,12.44,12.41,12.43,326100.0,9.791,9.8068,9.7832,9.7989,326100.0
2010-11-03 14:10:00,12.43,12.49,12.35,12.46,948100.0,9.7989,9.8462,9.7359,9.8226,948100.0
2010-11-03 14:20:00,12.46,12.5,12.36,12.37,981200.0,9.8226,9.8541,9.7437,9.7516,981200.0
2010-11-03 14:30:00,12.37,12.48,12.32,12.46,722500.0,9.7516,9.8383,9.7122,9.8226,722500.0
2010-11-03 14:40:00,12.46,12.5,12.44,12.49,617600.0,9.8226,9.8541,9.8068,9.8462,617600.0
2010-11-03 14:50:00,12.49,12.53,12.48,12.5,544300.0,9.8462,9.8778,9.8383,9.8541,544300.0
2010-11-03 15:00:00,12.51,12.53,12.49,12.52,589700.0,9.862,9.8778,9.8462,9.8699,589700.0
2010-11-03 15:10:00,12.52,12.54,12.51,12.52,420500.0,9.8699,9.8856,9.862,9.8699,420500.0
2010-11-03 15:20:00,12.52,12.53,12.51,12.52,489100.0,9.8699,9.8778,9.862,9.8699,489100.0
2010-11-03 15:30:00,12.52,12.53,12.48,12.5,474500.0,9.8699,9.8778,9.8383,9.8541,474500.0
2010-11-03 15:40:00,12.5,12.52,12.49,12.52,415900.0,9.8541,9.8699,9.8462,9.8699,415900.0
2010-11-03 15:50:00,12.52,12.54,12.5,12.54,785300.0,9.8699,9.8856,9.8541,9.8856,785300.0
2010-11-04 09:30:00,12.65,12.73,12.64,12.71,766900.0,9.9724,10.0354,9.9645,10.0197,766900.0
2010-11-04 09:40:00,12.71,12.75,12.69,12.73,690300.0,10.0197,10.0512,10.0039,10.0354,690300.0
2010-11-04 09:50:00,12.73,12.74,12.72,12.74,223300.0,10.0354,10.0433,10.0275,10.0433,223300.0
2010-11-04 10:00:00,12.73,12.73,12.68,12.69,593500.0,10.0354,10.0354,9.996,10.0039,593500.0
2010-11-04 10:10:00,12.68,12.72,12.68,12.71,367000.0,9.996,10.0275,9.996,10.0197,367000.0
2010-11-04 10:20:00,12.72,12.75,12.71,12.74,314000.0,10.0275,10.0512,10.0197,10.0433,314000.0
2010-11-04 10:30:00,12.73,12.75,12.72,12.75,350400.0,10.0354,10.0512,10.0275,10.0512,350400.0
2010-11-04 10:40:00,12.74,12.75,12.71,12.72,265900.0,10.0433,10.0512,10.0197,10.0275,265900.0
2010-11-04 10:50:00,12.72,12.78,12.72,12.77,386200.0,10.0275,10.0748,10.0275,10.067,386200.0
2010-11-04 11:00:00,12.78,12.8,12.77,12.79,380500.0,10.0748,10.0906,10.067,10.0827,380500.0
2010-11-04 11:10:00,12.79,12.8,12.77,12.79,243800.0,10.0827,10.0906,10.067,10.0827,243800.0
2010-11-04 11:20:00,12.79,12.79,12.75,12.75,240500.0,10.0827,10.0827,10.0512,10.0512,240500.0
2010-11-04 11:30:00,12.75,12.78,12.75,12.76,212700.0,10.0512,10.0748,10.0512,10.0591,212700.0
2010-11-04 11:40:00,12.76,12.79,12.76,12.78,161000.0,10.0591,10.0827,10.0591,10.0748,161000.0
2010-11-04 11:50:00,12.78,12.8,12.77,12.78,359600.0,10.0748,10.0906,10.067,10.0748,359600.0
2010-11-04 12:00:00,12.77,12.78,12.74,12.76,327900.0,10.067,10.0748,10.0433,10.0591,327900.0
2010-11-04 12:10:00,12.75,12.79,12.75,12.77,204300.0,10.0512,10.0827,10.0512,10.067,204300.0
2010-11-04 12:20:00,12.77,12.8,12.77,12.78,202500.0,10.067,10.0906,10.067,10.0748,202500.0
2010-11-04 12:30:00,12.78,12.81,12.77,12.81,212200.0,10.0748,10.0985,10.067,10.0985,212200.0
2010-11-04 12:40:00,12.81,12.83,12.8,12.81,297100.0,10.0985,10.1143,10.0906,10.0985,297100.0
2010-11-04 12:50:00,12.81,12.85,12.81,12.85,178300.0,10.0985,10.13,10.0985,10.13,178300.0
2010-11-04 13:00:00,12.84,12.87,12.83,12.86,640700.0,10.1221,10.1458,10.1143,10.1379,640700.0
2010-11-04 13:10:00,12.86,12.86,12.79,12.79,753900.0,10.1379,10.1379,10.0827,10.0827,753900.0
2010-11-04 13:20:00,12.79,12.85,12.79,12.85,278800.0,10.0827,10.13,10.0827,10.13,278800.0
2010-11-04 13:30:00,12.85,12.85,12.78,12.8,299800.0,10.13,10.13,10.0748,10.0906,299800.0
2010-11-04 13:40:00,12.79,12.81,12.78,12.78,183600.0,10.0827,10.0985,10.0748,10.0748,183600.0
2010-11-04 13:50:00,12.78,12.79,12.76,12.76,367900.0,10.0748,10.0827,10.0591,10.0591,367900.0
2010-11-04 14:00:00,12.77,12.79,12.75,12.76,215600.0,10.067,10.0827,10.0512,10.0591,215600.0
2010-11-04 14:10:00,12.76,12.82,12.75,12.82,415500.0,10.0591,10.1064,10.0512,10.1064,415500.0
2010-11-04 14:20:00,12.82,12.84,12.81,12.84,394800.0,10.1064,10.1221,10.0985,10.1221,394800.0
2010-11-04 14:30:00,12.83,12.85,12.83,12.85,115200.0,10.1143,10.13,10.1143,10.13,115200.0
2010-11-04 14:40:00,12.85,12.85,12.83,12.83,196400.0,10.13,10.13,10.1143,10.1143,196400.0
2010-11-04 14:50:00,12.83,12.84,12.83,12.84,157200.0,10.1143,10.1221,10.1143,10.1221,157200.0
2010-11-04 15:00:00,12.84,12.86,12.83,12.85,365400.0,10.1221,10.1379,10.1143,10.13,365400.0
2010-11-04 15:10:00,12.86,12.86,12.84,12.84,288500.0,10.1379,10.1379,10.1221,10.1221,288500.0
2010-11-04 15:20:00,12.84,12.86,12.82,12.86,499600.0,10.1221,10.1379,10.1064,10.1379,499600.0
2010-11-04 15:30:00,12.86,12.87,12.83,12.86,477100.0,10.1379,10.1458,10.1143,10.1379,477100.0
2010-11-04 15:40:00,12.85,12.86,12.83,12.85,672900.0,10.13,10.1379,10.1143,10.13,672900.0
2010-11-04 15:50:00,12.85,12.89,12.85,12.88,1735500.0,10.13,10.1616,10.13,10.1537,1735500.0
2010-11-05 09:30:00,12.9,12.92,12.87,12.92,467300.0,10.1694,10.1852,10.1458,10.1852,467300.0
2010-11-05 09:40:00,12.92,12.93,12.88,12.89,650200.0,10.1852,10.1931,10.1537,10.1616,650200.0
2010-11-05 09:50:00,12.88,12.92,12.86,12.9,441300.0,10.1537,10.1852,10.1379,10.1694,441300.0
2010-11-05 10:00:00,12.9,12.97,12.9,12.96,489200.0,10.1694,10.2246,10.1694,10.2167,489200.0
2010-11-05 10:10:00,12.96,12.99,12.95,12.97,453800.0,10.2167,10.2404,10.2089,10.2246,453800.0
2010-11-05 10:20:00,12.97,12.99,12.96,12.99,500900.0,10.2246,10.2404,10.2167,10.2404,500900.0
2010-11-05 10:30:00,12.98,13.0,12.98,12.99,309300.0,10.2325,10.2483,10.2325,10.2404,309300.0
2010-11-05 10:40:00,12.99,13.05,12.99,13.03,383700.0,10.2404,10.2877,10.2404,10.2719,383700.0
2010-11-05 10:50:00,13.04,13.06,13.03,13.05,402900.0,10.2798,10.2956,10.2719,10.2877,402900.0
2010-11-05 11:00:00,13.05,13.06,13.03,13.04,759300.0,10.2877,10.2956,10.2719,10.2798,759300.0
2010-11-05 11:10:00,13.04,13.05,13.02,13.03,315300.0,10.2798,10.2877,10.264,10.2719,315300.0
2010-11-05 11:20:00,13.03,13.04,13.01,13.03,258400.0,10.2719,10.2798,10.2562,10.2719,258400.0
2010-11-05 11:30:00,13.03,13.04,13.0,13.01,334200.0,10.2719,10.2798,10.2483,10.2562,334200.0
2010-11-05 11:40:00,13.0,13.01,12.95,12.97,347400.0,10.2483,10.2562,10.2089,10.2246,347400.0
2010-11-05 11:50:00,12.97,12.97,12.91,12.91,247000.0,10.2246,10.2246,10.1773,10.1773,247000.0
2010-11-05 12:00:00,12.91,12.93,12.9,12.93,277800.0,10.1773,10.1931,10.1694,10.1931,277800.0
2010-11-05 12:10:00,12.93,12.95,12.92,12.92,283300.0,10.1931,10.2089,10.1852,10.1852,283300.0
2010-11-05 12:20:00,12.92,12.94,12.91,12.91,239400.0,10.1852,10.201,10.1773,10.1773,239400.0
2010-11-05 12:30:00,12.91,12.94,12.9,12.94,177900.0,10.1773,10.201,10.1694,10.201,177900.0
2010-11-05 12:40:00,12.94,12.94,12.91,12.93,126400.0,10.201,10.201,10.1773,10.1931,126400.0
2010-11-05 12:50:00,12.93,12.94,12.91,12.94,122700.0,10.1931,10.201,10.1773,10.201,122700.0
2010-11-05 13:00:00,12.94,12.97,12.94,12.96,97200.0,10.201,10.2246,10.201,10.2167,97200.0
2010-11-05 13:10:00,12.96,12.97,12.96,12.96,44600.0,10.2167,10.2246,10.2167,10.2167,44600.0
2010-11-05 13:20:00,12.97,12.97,12.95,12.95,107500.0,10.2246,10.2246,10.2089,10.2089,107500.0
2010-11-05 13:30:00,12.96,12.96,12.92,12.92,282100.0,10.2167,10.2167,10.1852,10.1852,282100.0
2010-11-05 13:40:00,12.93,12.93,12.89,12.9,256400.0,10.1931,10.1931,10.1616,10.1694,256400.0
2010-11-05 13:50:00,12.89,12.9,12.88,12.89,363800.0,10.1616,10.1694,10.1537,10.1616,363800.0
2010-11-05 14:00:00,12.89,12.92,12.89,12.92,153400.0,10.1616,10.1852,10.1616,10.1852,153400.0
2010-11-05 14:10:00,12.91,12.92,12.89,12.89,248300.0,10.1773,10.1852,10.1616,10.1616,248300.0
2010-11-05 14:20:00,12.89,12.91,12.88,12.9,227100.0,10.1616,10.1773,10.1537,10.1694,227100.0
2010-11-05 14:30:00,12.89,12.93,12.89,12.92,150400.0,10.1616,10.1931,10.1616,10.1852,150400.0
2010-11-05 14:40:00,12.92,12.95,12.92,12.93,196600.0,10.1852,10.2089,10.1852,10.1931,196600.0
2010-11-05 14:50:00,12.93,12.94,12.92,12.92,142800.0,10.1931,10.201,10.1852,10.1852,142800.0
2010-11-05 15:00:00,12.93,12.94,12.91,12.92,148900.0,10.1931,10.201,10.1773,10.1852,148900.0
2010-11-05 15:10:00,12.93,12.93,12.9,12.92,202000.0,10.1931,10.1931,10.1694,10.1852,202000.0
2010-11-05 15:20:00,12.92,12.94,12.9,12.93,352700.0,10.1852,10.201,10.1694,10.1931,352700.0
2010-11-05 15:30:00,12.94,12.94,12.9,12.91,320000.0,10.201,10.201,10.1694,10.1773,320000.0
2010-11-05 15:40:00,12.91,12.96,12.9,12.93,529600.0,10.1773,10.2167,10.1694,10.1931,529600.0
2010-11-05 15:50:00,12.94,12.98,12.94,12.98,1628900.0,10.201,10.2325,10.201,10.2325,1628900.0
2010-11-08 09:30:00,12.93,12.97,12.9,12.93,601300.0,10.1931,10.2246,10.1694,10.1931,601300.0
2010-11-08 09:40:00,12.93,12.95,12.92,12.93,333100.0,10.1931,10.2089,10.1852,10.1931,333100.0
2010-11-08 09:50:00,12.92,12.95,12.88,12.93,684300.0,10.1852,10.2089,10.1537,10.1931,684300.0
2010-11-08 10:00:00,12.93,12.99,12.92,12.98,573500.0,10.1931,10.2404,10.1852,10.2325,573500.0
2010-11-08 10:10:00,12.98,12.99,12.98,12.99,299900.0,10.2325,10.2404,10.2325,10.2404,299900.0
2010-11-08 10:20:00,12.98,12.99,12.95,12.95,1076600.0,10.2325,10.2404,10.2089,10.2089,1076600.0
2010-11-08 10:30:00,12.95,12.97,12.95,12.96,402500.0,10.2089,10.2246,10.2089,10.2167,402500.0
2010-11-08 10:40:00,12.95,12.96,12.94,12.96,507000.0,10.2089,10.2167,10.201,10.2167,507000.0
2010-11-08 10:50:00,12.96,12.96,12.91,12.91,412000.0,10.2167,10.2167,10.1773,10.1773,412000.0
2010-11-08 11:00:00,12.91,12.92,12.87,12.9,786100.0,10.1773,10.1852,10.1458,10.1694,786100.0
2010-11-08 11:10:00,12.9,12.91,12.86,12.86,437700.0,10.1694,10.1773,10.1379,10.1379,437700.0
2010-11-08 11:20:00,12.86,12.87,12.86,12.86,194900.0,10.1379,10.1458,10.1379,10.1379,194900.0
2010-11-08 11:30:00,12.87,12.88,12.85,12.86,456800.0,10.1458,10.1537,10.13,10.1379,456800.0
2010-11-08 11:40:00,12.86,12.87,12.84,12.85,354700.0,10.1379,10.1458,10.1221,10.13,354700.0
2010-11-08 11:50:00,12.84,12.88,12.84,12.87,373300.0,10.1221,10.1537,10.1221,10.1458,373300.0
2010-11-08 12:00:00,12.88,12.88,12.86,12.86,122200.0,10.1537,10.1537,10.1379,10.1379,122200.0
2010-11-08 12:10:00,12.87,12.87,12.86,12.86,175800.0,10.1458,10.1458,10.1379,10.1379,175800.0
2010-11-08 12:20:00,12.86,12.88,12.85,12.86,676700.0,10.1379,10.1537,10.13,10.1379,676700.0
2010-11-08 12:30:00,12.86,12.87,12.86,12.86,69500.0,10.1379,10.1458,10.1379,10.1379,69500.0
2010-11-08 12:40:00,12.86,12.87,12.85,12.85,182500.0,10.1379,10.1458,10.13,10.13,182500.0
2010-11-08 12:50:00,12.85,12.87,12.85,12.86,321400.0,10.13,10.1458,10.13,10.1379,321400.0
2010-11-08 13:00:00,12.86,12.87,12.86,12.87,127000.0,10.1379,10.1458,10.1379,10.1458,127000.0
2010-11-08 13:10:00,12.87,12.87,12.86,12.86,146100.0,10.1458,10.1458,10.1379,10.1379,146100.0
2010-11-08 13:20:00,12.86,12.87,12.84,12.85,217900.0,10.1379,10.1458,10.1221,10.13,217900.0
2010-11-08 13:30:00,12.85,12.85,12.84,12.85,182400.0,10.13,10.13,10.1221,10.13,182400.0
2010-11-08 13:40:00,12.85,12.85,12.83,12.84,244900.0,10.13,10.13,10.1143,10.1221,244900.0
2010-11-08 13:50:00,12.84,12.84,12.82,12.82,249500.0,10.1221,10.1221,10.1064,10.1064,249500.0
2010-11-08 14:00:00,12.83,12.86,12.82,12.86,305500.0,10.1143,10.1379,10.1064,10.1379,305500.0
2010-11-08 14:10:00,12.86,12.86,12.84,12.85,419400.0,10.1379,10.1379,10.1221,10.13,419400.0
2010-11-08 14:20:00,12.86,12.86,12.83,12.83,260300.0,10.1379,10.1379,10.1143,10.1143,260300.0
2010-11-08 14:30:00,12.83,12.84,12.8,12.8,243900.0,10.1143,10.1221,10.0906,10.0906,243900.0
2010-11-08 14:40:00,12.8,12.81,12.8,12.8,250800.0,10.0906,10.0985,10.0906,10.0906,250800.0
2010-11-08 14:50:00,12.81,12.81,12.8,12.8,199600.0,10.0985,10.0985,10.0906,10.0906,199600.0
2010-11-08 15:00:00,12.8,12.81,12.78,12.78,301400.0,10.0906,10.0985,10.0748,10.0748,301400.0
2010-11-08 15:10:00,12.78,12.79,12.78,12.78,294300.0,10.0748,10.0827,10.0748,10.0748,294300.0
2010-11-08 15:20:00,12.78,12.8,12.77,12.79,506900.0,10.0748,10.0906,10.067,10.0827,506900.0
2010-11-08 15:30:00,12.79,12.8,12.78,12.78,540400.0,10.0827,10.0906,10.0748,10.0748,540400.0
2010-11-08 15:40:00,12.78,12.82,12.78,12.79,777100.0,10.0748,10.1064,10.0748,10.0827,777100.0
2010-11-08 15:50:00,12.79,12.8,12.77,12.8,1175400.0,10.0827,10.0906,10.067,10.0906,1175400.0
2010-11-09 09:30:00,12.84,12.93,12.83,12.92,1046500.0,10.1221,10.1931,10.1143,10.1852,1046500.0
2010-11-09 09:40:00,12.92,12.97,12.9,12.97,815700.0,10.1852,10.2246,10.1694,10.2246,815700.0
2010-11-09 09:50:00,12.96,12.99,12.96,12.98,429400.0,10.2167,10.2404,10.2167,10.2325,429400.0
2010-11-09 10:00:00,12.98,13.0,12.95,13.0,430900.0,10.2325,10.2483,10.2089,10.2483,430900.0
2010-11-09 10:10:00,13.0,13.06,12.99,13.03,813100.0,10.2483,10.2956,10.2404,10.2719,813100.0
2010-11-09 10:20:00,13.04,13.08,13.03,13.05,288000.0,10.2798,10.3113,10.2719,10.2877,288000.0
2010-11-09 10:30:00,13.05,13.06,13.04,13.05,139000.0,10.2877,10.2956,10.2798,10.2877,139000.0
2010-11-09 10:40:00,13.04,13.05,13.01,13.03,406300.0,10.2798,10.2877,10.2562,10.2719,406300.0
2010-11-09 10:50:00,13.03,13.05,13.02,13.05,284800.0,10.2719,10.2877,10.264,10.2877,284800.0
2010-11-09 11:00:00,13.04,13.05,13.0,13.0,399300.0,10.2798,10.2877,10.2483,10.2483,399300.0
2010-11-09 11:10:00,13.0,13.01,12.98,12.99,376400.0,10.2483,10.2562,10.2325,10.2404,376400.0
2010-11-09 11:20:00,12.98,12.99,12.93,12.94,859200.0,10.2325,10.2404,10.1931,10.201,859200.0
2010-11-09 11:30:00,12.95,12.97,12.94,12.95,108400.0,10.2089,10.2246,10.201,10.2089,108400.0
2010-11-09 11:40:00,12.95,12.97,12.94,12.94,196800.0,10.2089,10.2246,10.201,10.201,196800.0
2010-11-09 11:50:00,12.94,12.95,12.91,12.91,121600.0,10.201,10.2089,10.1773,10.1773,121600.0
2010-11-09 12:00:00,12.91,12.94,12.91,12.94,193100.0,10.1773,10.201,10.1773,10.201,193100.0
2010-11-09 12:10:00,12.94,12.94,12.93,12.94,39400.0,10.201,10.201,10.1931,10.201,39400.0
2010-11-09 12:20:00,12.94,12.94,12.91,12.92,138300.0,10.201,10.201,10.1773,10.1852,138300.0
2010-11-09 12:30:00,12.92,12.93,12.9,12.9,115100.0,10.1852,10.1931,10.1694,10.1694,115100.0
2010-11-09 12:40:00,12.9,12.92,12.89,12.91,168200.0,10.1694,10.1852,10.1616,10.1773,168200.0
2010-11-09 12:50:00,12.91,12.92,12.89,12.89,183300.0,10.1773,10.1852,10.1616,10.1616,183300.0
2010-11-09 13:00:00,12.9,12.93,12.89,12.92,90800.0,10.1694,10.1931,10.1616,10.1852,90800.0
2010-11-09 13:10:00,12.93,12.93,12.9,12.9,195900.0,10.1931,10.1931,10.1694,10.1694,195900.0
2010-11-09 13:20:00,12.91,12.91,12.86,12.86,236600.0,10.1773,10.1773,10.1379,10.1379,236600.0
2010-11-09 13:30:00,12.86,12.87,12.83,12.83,276100.0,10.1379,10.1458,10.1143,10.1143,276100.0
2010-11-09 13:40:00,12.83,12.84,12.81,12.83,397100.0,10.1143,10.1221,10.0985,10.1143,397100.0
2010-11-09 13:50:00,12.83,12.87,12.83,12.85,242100.0,10.1143,10.1458,10.1143,10.13,242100.0
2010-11-09 14:00:00,12.85,12.87,12.85,12.87,132700.0,10.13,10.1458,10.13,10.1458,132700.0
2010-11-09 14:10:00,12.87,12.9,12.86,12.88,204600.0,10.1458,10.1694,10.1379,10.1537,204600.0
2010-11-09 14:20:00,12.88,12.9,12.87,12.89,200700.0,10.1537,10.1694,10.1458,10.1616,200700.0
2010-11-09 14:30:00,12.89,12.91,12.89,12.89,134800.0,10.1616,10.1773,10.1616,10.1616,134800.0
2010-11-09 14:40:00,12.9,12.91,12.88,12.88,224300.0,10.1694,10.1773,10.1537,10.1537,224300.0
2010-11-09 14:50:00,12.89,12.9,12.87,12.89,225100.0,10.1616,10.1694,10.1458,10.1616,225100.0
2010-11-09 15:00:00,12.89,12.9,12.86,12.88,298100.0,10.1616,10.1694,10.1379,10.1537,298100.0
2010-11-09 15:10:00,12.87,12.88,12.85,12.88,339200.0,10.1458,10.1537,10.13,10.1537,339200.0
2010-11-09 15:20:00,12.87,12.87,12.84,12.85,377500.0,10.1458,10.1458,10.1221,10.13,377500.0
2010-11-09 15:30:00,12.85,12.87,12.82,12.82,306400.0,10.13,10.1458,10.1064,10.1064,306400.0
2010-11-09 15:40:00,12.82,12.83,12.75,12.77,646300.0,10.1064,10.1143,10.0512,10.067,646300.0
2010-11-09 15:50:00,12.77,12.82,12.76,12.82,1227200.0,10.067,10.1064,10.0591,10.1064,1227200.0
2010-11-10 09:30:00,12.85,12.85,12.77,12.79,798200.0,10.13,10.13,10.067,10.0827,798200.0
2010-11-10 09:40:00,12.79,12.8,12.66,12.68,1158500.0,10.0827,10.0906,9.9802,9.996,1158500.0
2010-11-10 09:50:00,12.68,12.7,12.62,12.66,847400.0,9.996,10.0118,9.9487,9.9802,847400.0
2010-11-10 10:00:00,12.65,12.7,12.64,12.69,551300.0,9.9724,10.0118,9.9645,10.0039,551300.0
2010-11-10 10:10:00,12.69,12.76,12.68,12.76,672900.0,10.0039,10.0591,9.996,10.0591,672900.0
2010-11-10 10:20:00,12.75,12.78,12.75,12.76,399500.0,10.0512,10.0748,10.0512,10.0591,399500.0
2010-11-10 10:30:00,12.76,12.81,12.76,12.81,360400.0,10.0591,10.0985,10.0591,10.0985,360400.0
2010-11-10 10:40:00,12.81,12.82,12.78,12.78,666100.0,10.0985,10.1064,10.0748,10.0748,666100.0
2010-11-10 10:50:00,12.79,12.8,12.76,12.78,454600.0,10.0827,10.0906,10.0591,10.0748,454600.0
2010-11-10 11:00:00,12.78,12.81,12.78,12.79,319300.0,10.0748,10.0985,10.0748,10.0827,319300.0
2010-11-10 11:10:00,12.79,12.8,12.75,12.77,410100.0,10.0827,10.0906,10.0512,10.067,410100.0
2010-11-10 11:20:00,12.77,12.8,12.74,12.79,372500.0,10.067,10.0906,10.0433,10.0827,372500.0
2010-11-10 11:30:00,12.78,12.82,12.78,12.82,229900.0,10.0748,10.1064,10.0748,10.1064,229900.0
2010-11-10 11:40:00,12.82,12.83,12.81,12.83,105600.0,10.1064,10.1143,10.0985,10.1143,105600.0
2010-11-10 11:50:00,12.83,12.85,12.81,12.85,141100.0,10.1143,10.13,10.0985,10.13,141100.0
2010-11-10 12:00:00,12.85,12.88,12.84,12.86,388700.0,10.13,10.1537,10.1221,10.1379,388700.0
2010-11-10 12:10:00,12.87,12.88,12.84,12.85,216100.0,10.1458,10.1537,10.1221,10.13,216100.0
2010-11-10 12:20:00,12.84,12.86,12.84,12.86,114900.0,10.1221,10.1379,10.1221,10.1379,114900.0
2010-11-10 12:30:00,12.86,12.86,12.83,12.84,116200.0,10.1379,10.1379,10.1143,10.1221,116200.0
2010-11-10 12:40:00,12.83,12.84,12.82,12.83,159300.0,10.1143,10.1221,10.1064,10.1143,159300.0
2010-11-10 12:50:00,12.84,12.86,12.83,12.84,189000.0,10.1221,10.1379,10.1143,10.1221,189000.0
2010-11-10 13:00:00,12.83,12.83,12.78,12.82,380400.0,10.1143,10.1143,10.0748,10.1064,380400.0
2010-11-10 13:10:00,12.82,12.85,12.81,12.85,181000.0,10.1064,10.13,10.0985,10.13,181000.0
2010-11-10 13:20:00,12.84,12.89,12.84,12.87,303000.0,10.1221,10.1616,10.1221,10.1458,303000.0
2010-11-10 13:30:00,12.88,12.89,12.85,12.85,204500.0,10.1537,10.1616,10.13,10.13,204500.0
2010-11-10 13:40:00,12.85,12.88,12.85,12.86,211200.0,10.13,10.1537,10.13,10.1379,211200.0
2010-11-10 13:50:00,12.86,12.86,12.84,12.85,158000.0,10.1379,10.1379,10.1221,10.13,158000.0
2010-11-10 14:00:00,12.84,12.89,12.84,12.89,212600.0,10.1221,10.1616,10.1221,10.1616,212600.0
2010-11-10 14:10:00,12.89,12.89,12.87,12.88,107000.0,10.1616,10.1616,10.1458,10.1537,107000.0
2010-11-10 14:20:00,12.87,12.89,12.86,12.88,86300.0,10.1458,10.1616,10.1379,10.1537,86300.0
2010-11-10 14:30:00,12.89,12.89,12.85,12.86,172100.0,10.1616,10.1616,10.13,10.1379,172100.0
2010-11-10 14:40:00,12.86,12.86,12.84,12.84,190600.0,10.1379,10.1379,10.1221,10.1221,190600.0
2010-11-10 14:50:00,12.84,12.85,12.83,12.85,192600.0,10.1221,10.13,10.1143,10.13,192600.0
2010-11-10 15:00:00,12.85,12.86,12.81,12.82,250000.0,10.13,10.1379,10.0985,10.1064,250000.0
2010-11-10 15:10:00,12.82,12.84,12.82,12.84,179000.0,10.1064,10.1221,10.1064,10.1221,179000.0
2010-11-10 15:20:00,12.84,12.86,12.83,12.86,152500.0,10.1221,10.1379,10.1143,10.1379,152500.0
2010-11-10 15:30:00,12.86,12.86,12.83,12.84,254800.0,10.1379,10.1379,10.1143,10.1221,254800.0
2010-11-10 15:40:00,12.84,12.84,12.8,12.84,482000.0,10.1221,10.1221,10.0906,10.1221,482000.0
2010-11-10 15:50:00,12.83,12.87,12.83,12.86,2673000.0,10.1143,10.1458,10.1143,10.1379,2673000.0
2010-11-11 09:30:00,12.57,12.65,12.48,12.61,1599000.0,9.9093,9.9724,9.8383,9.9408,1599000.0
2010-11-11 09:40:00,12.61,12.63,12.54,12.61,904700.0,9.9408,9.9566,9.8856,9.9408,904700.0
2010-11-11 09:50:00,12.61,12.62,12.57,12.59,582900.0,9.9408,9.9487,9.9093,9.9251,582900.0
2010-11-11 10:00:00,12.58,12.63,12.53,12.63,820100.0,9.9172,9.9566,9.8778,9.9566,820100.0
2010-11-11 10:10:00,12.63,12.63,12.57,12.6,441900.0,9.9566,9.9566,9.9093,9.9329,441900.0
2010-11-11 10:20:00,12.59,12.6,12.54,12.56,689800.0,9.9251,9.9329,9.8856,9.9014,689800.0
2010-11-11 10:30:00,12.55,12.6,12.55,12.57,401000.0,9.8935,9.9329,9.8935,9.9093,401000.0
2010-11-11 10:40:00,12.57,12.6,12.56,12.58,212600.0,9.9093,9.9329,9.9014,9.9172,212600.0
2010-11-11 10:50:00,12.59,12.62,12.56,12.62,281300.0,9.9251,9.9487,9.9014,9.9487,281300.0
2010-11-11 11:00:00,12.61,12.62,12.57,12.57,334200.0,9.9408,9.9487,9.9093,9.9093,334200.0
2010-11-11 11:10:00,12.56,12.59,12.56,12.58,366900.0,9.9014,9.9251,9.9014,9.9172,366900.0
2010-11-11 11:20:00,12.57,12.58,12.55,12.56,302500.0,9.9093,9.9172,9.8935,9.9014,302500.0
2010-11-11 11:30:00,12.56,12.59,12.56,12.58,292900.0,9.9014,9.9251,9.9014,9.9172,292900.0
2010-11-11 11:40:00,12.59,12.59,12.56,12.59,289000.0,9.9251,9.9251,9.9014,9.9251,289000.0
2010-11-11 11:50:00,12.58,12.6,12.58,12.6,251700.0,9.9172,9.9329,9.9172,9.9329,251700.0
2010-11-11 12:00:00,12.6,12.63,12.59,12.62,437800.0,9.9329,9.9566,9.9251,9.9487,437800.0
2010-11-11 12:10:00,12.62,12.65,12.61,12.64,188900.0,9.9487,9.9724,9.9408,9.9645,188900.0
2010-11-11 12:20:00,12.64,12.65,12.61,12.62,109500.0,9.9645,9.9724,9.9408,9.9487,109500.0
2010-11-11 12:30:00,12.62,12.65,12.61,12.64,309500.0,9.9487,9.9724,9.9408,9.9645,309500.0
2010-11-11 12:40:00,12.63,12.65,12.63,12.64,169800.0,9.9566,9.9724,9.9566,9.9645,169800.0
2010-11-11 12:50:00,12.64,12.65,12.64,12.64,32000.0,9.9645,9.9724,9.9645,9.9645,32000.0
2010-11-11 13:00:00,12.64,12.65,12.63,12.64,246500.0,9.9645,9.9724,9.9566,9.9645,246500.0
2010-11-11 13:10:00,12.64,12.65,12.63,12.64,204400.0,9.9645,9.9724,9.9566,9.9645,204400.0
2010-11-11 13:20:00,12.64,12.64,12.62,12.63,500900.0,9.9645,9.9645,9.9487,9.9566,500900.0
2010-11-11 13:30:00,12.63,12.65,12.63,12.63,323000.0,9.9566,9.9724,9.9566,9.9566,323000.0
2010-11-11 13:40:00,12.63,12.66,12.63,12.63,447800.0,9.9566,9.9802,9.9566,9.9566,447800.0
2010-11-11 13:50:00,12.64,12.65,12.63,12.64,82600.0,9.9645,9.9724,9.9566,9.9645,82600.0
2010-11-11 14:00:00,12.65,12.65,12.63,12.64,97600.0,9.9724,9.9724,9.9566,9.9645,97600.0
2010-11-11 14:10:00,12.64,12.65,12.63,12.65,166600.0,9.9645,9.9724,9.9566,9.9724,166600.0
2010-11-11 14:20:00,12.64,12.65,12.64,12.64,100600.0,9.9645,9.9724,9.9645,9.9645,100600.0
2010-11-11 14:30:00,12.65,12.65,12.63,12.63,259100.0,9.9724,9.9724,9.9566,9.9566,259100.0
2010-11-11 14:40:00,12.63,12.64,12.62,12.62,150400.0,9.9566,9.9645,9.9487,9.9487,150400.0
2010-11-11 14:50:00,12.62,12.62,12.6,12.61,311300.0,9.9487,9.9487,9.9329,9.9408,311300.0
2010-11-11 15:00:00,12.61,12.62,12.59,12.62,300500.0,9.9408,9.9487,9.9251,9.9487,300500.0
2010-11-11 15:10:00,12.61,12.64,12.61,12.63,122100.0,9.9408,9.9645,9.9408,9.9566,122100.0
2010-11-11 15:20:00,12.63,12.64,12.61,12.62,167100.0,9.9566,9.9645,9.9408,9.9487,167100.0
2010-11-11 15:30:00,12.61,12.64,12.6,12.63,285200.0,9.9408,9.9645,9.9329,9.9566,285200.0
2010-11-11 15:40:00,12.63,12.64,12.61,12.61,432300.0,9.9566,9.9645,9.9408,9.9408,432300.0
2010-11-11 15:50:00,12.61,12.63,12.6,12.62,961800.0,9.9408,9.9566,9.9329,9.9487,961800.0
2010-11-12 09:30:00,12.53,12.68,12.53,12.56,1267800.0,9.8778,9.996,9.8778,9.9014,1267800.0
2010-11-12 09:40:00,12.56,12.7,12.55,12.69,644100.0,9.9014,10.0118,9.8935,10.0039,644100.0
2010-11-12 09:50:00,12.68,12.74,12.67,12.72,943100.0,9.996,10.0433,9.9881,10.0275,943100.0
2010-11-12 10:00:00,12.71,12.74,12.68,12.68,298100.0,10.0197,10.0433,9.996,9.996,298100.0
2010-11-12 10:10:00,12.69,12.74,12.66,12.71,508200.0,10.0039,10.0433,9.9802,10.0197,508200.0
2010-11-12 10:20:00,12.7,12.73,12.69,12.7,455600.0,10.0118,10.0354,10.0039,10.0118,455600.0
2010-11-12 10:30:00,12.7,12.71,12.66,12.67,564400.0,10.0118,10.0197,9.9802,9.9881,564400.0
2010-11-12 10:40:00,12.67,12.68,12.64,12.66,424200.0,9.9881,9.996,9.9645,9.9802,424200.0
2010-11-12 10:50:00,12.66,12.66,12.59,12.6,404600.0,9.9802,9.9802,9.9251,9.9329,404600.0
2010-11-12 11:00:00,12.6,12.61,12.56,12.58,238100.0,9.9329,9.9408,9.9014,9.9172,238100.0
2010-11-12 11:10:00,12.57,12.62,12.57,12.62,214500.0,9.9093,9.9487,9.9093,9.9487,214500.0
2010-11-12 11:20:00,12.63,12.68,12.62,12.68,327300.0,9.9566,9.996,9.9487,9.996,327300.0
2010-11-12 11:30:00,12.67,12.68,12.64,12.64,239100.0,9.9881,9.996,9.9645,9.9645,239100.0
2010-11-12 11:40:00,12.64,12.65,12.61,12.64,321900.0,9.9645,9.9724,9.9408,9.9645,321900.0
2010-11-12 11:50:00,12.64,12.64,12.58,12.6,338900.0,9.9645,9.9645,9.9172,9.9329,338900.0
2010-11-12 12:00:00,12.6,12.63,12.59,12.63,135000.0,9.9329,9.9566,9.9251,9.9566,135000.0
2010-11-12 12:10:00,12.63,12.63,12.59,12.59,495100.0,9.9566,9.9566,9.9251,9.9251,495100.0
2010-11-12 12:20:00,12.59,12.6,12.56,12.56,373400.0,9.9251,9.9329,9.9014,9.9014,373400.0
2010-11-12 12:30:00,12.56,12.57,12.54,12.56,296900.0,9.9014,9.9093,9.8856,9.9014,296900.0
2010-11-12 12:40:00,12.57,12.57,12.54,12.54,174900.0,9.9093,9.9093,9.8856,9.8856,174900.0
2010-11-12 12:50:00,12.54,12.57,12.52,12.56,260200.0,9.8856,9.9093,9.8699,9.9014,260200.0
2010-11-12 13:00:00,12.56,12.58,12.53,12.56,299000.0,9.9014,9.9172,9.8778,9.9014,299000.0
2010-11-12 13:10:00,12.56,12.58,12.56,12.56,177100.0,9.9014,9.9172,9.9014,9.9014,177100.0
2010-11-12 13:20:00,12.56,12.59,12.55,12.59,132600.0,9.9014,9.9251,9.8935,9.9251,132600.0
2010-11-12 13:30:00,12.59,12.63,12.58,12.62,294400.0,9.9251,9.9566,9.9172,9.9487,294400.0
2010-11-12 13:40:00,12.62,12.63,12.59,12.6,322100.0,9.9487,9.9566,9.9251,9.9329,322100.0
2010-11-12 13:50:00,12.6,12.61,12.57,12.59,110200.0,9.9329,9.9408,9.9093,9.9251,110200.0
2010-11-12 14:00:00,12.59,12.6,12.57,12.59,203100.0,9.9251,9.9329,9.9093,9.9251,203100.0
2010-11-12 14:10:00,12.6,12.62,12.58,12.62,159000.0,9.9329,9.9487,9.9172,9.9487,159000.0
2010-11-12 14:20:00,12.61,12.63,12.58,12.6,214100.0,9.9408,9.9566,9.9172,9.9329,214100.0
2010-11-12 14:30:00,12.6,12.6,12.57,12.6,270200.0,9.9329,9.9329,9.9093,9.9329,270200.0
2010-11-12 14:40:00,12.6,12.6,12.57,12.59,170800.0,9.9329,9.9329,9.9093,9.9251,170800.0
2010-11-12 14:50:00,12.6,12.61,12.58,12.6,273900.0,9.9329,9.9408,9.9172,9.9329,273900.0
2010-11-12 15:00:00,12.6,12.66,12.6,12.64,373400.0,9.9329,9.9802,9.9329,9.9645,373400.0
2010-11-12 15:10:00,12.64,12.66,12.62,12.64,262400.0,9.9645,9.9802,9.9487,9.9645,262400.0
2010-11-12 15:20:00,12.65,12.66,12.62,12.63,335100.0,9.9724,9.9802,9.9487,9.9566,335100.0
2010-11-12 15:30:00,12.63,12.64,12.61,12.62,320400.0,9.9566,9.9645,9.9408,9.9487,320400.0
2010-11-12 15:40:00,12.62,12.62,12.58,12.6,384200.0,9.9487,9.9487,9.9172,9.9329,384200.0
2010-11-12 15:50:00,12.6,12.61,12.57,12.58,766400.0,9.9329,9.9408,9.9093,9.9172,766400.0
2010-11-15 09:30:00,12.72,12.79,12.68,12.77,846300.0,10.0275,10.0827,9.996,10.067,846300.0
2010-11-15 09:40:00,12.76,12.8,12.74,12.75,666000.0,10.0591,10.0906,10.0433,10.0512,666000.0
2010-11-15 09:50:00,12.74,12.77,12.69,12.7,716700.0,10.0433,10.067,10.0039,10.0118,716700.0
2010-11-15 10:00:00,12.7,12.71,12.63,12.64,366700.0,10.0118,10.0197,9.9566,9.9645,366700.0
2010-11-15 10:10:00,12.64,12.67,12.63,12.64,390600.0,9.9645,9.9881,9.9566,9.9645,390600.0
2010-11-15 10:20:00,12.65,12.66,12.64,12.66,354300.0,9.9724,9.9802,9.9645,9.9802,354300.0
2010-11-15 10:30:00,12.66,12.7,12.65,12.69,358900.0,9.9802,10.0118,9.9724,10.0039,358900.0
2010-11-15 10:40:00,12.69,12.7,12.66,12.69,317500.0,10.0039,10.0118,9.9802,10.0039,317500.0
2010-11-15 10:50:00,12.69,12.7,12.68,12.7,256300.0,10.0039,10.0118,9.996,10.0118,256300.0
2010-11-15 11:00:00,12.69,12.7,12.66,12.68,338200.0,10.0039,10.0118,9.9802,9.996,338200.0
2010-11-15 11:10:00,12.68,12.7,12.68,12.68,195600.0,9.996,10.0118,9.996,9.996,195600.0
2010-11-15 11:20:00,12.69,12.7,12.67,12.7,180600.0,10.0039,10.0118,9.9881,10.0118,180600.0
2010-11-15 11:30:00,12.69,12.72,12.68,12.71,307700.0,10.0039,10.0275,9.996,10.0197,307700.0
2010-11-15 11:40:00,12.72,12.75,12.72,12.74,178900.0,10.0275,10.0512,10.0275,10.0433,178900.0
2010-11-15 11:50:00,12.75,12.76,12.73,12.76,222200.0,10.0512,10.0591,10.0354,10.0591,222200.0
2010-11-15 12:00:00,12.75,12.76,12.74,12.74,276800.0,10.0512,10.0591,10.0433,10.0433,276800.0
2010-11-15 12:10:00,12.74,12.74,12.7,12.7,187700.0,10.0433,10.0433,10.0118,10.0118,187700.0
2010-11-15 12:20:00,12.7,12.72,12.69,12.7,251200.0,10.0118,10.0275,10.0039,10.0118,251200.0
2010-11-15 12:30:00,12.7,12.71,12.69,12.7,113300.0,10.0118,10.0197,10.0039,10.0118,113300.0
2010-11-15 12:40:00,12.71,12.73,12.71,12.72,149200.0,10.0197,10.0354,10.0197,10.0275,149200.0
2010-11-15 12:50:00,12.72,12.74,12.71,12.71,110900.0,10.0275,10.0433,10.0197,10.0197,110900.0
2010-11-15 13:00:00,12.72,12.72,12.68,12.69,234300.0,10.0275,10.0275,9.996,10.0039,234300.0
2010-11-15 13:10:00,12.69,12.72,12.68,12.72,118200.0,10.0039,10.0275,9.996,10.0275,118200.0
2010-11-15 13:20:00,12.71,12.75,12.71,12.72,236800.0,10.0197,10.0512,10.0197,10.0275,236800.0
2010-11-15 13:30:00,12.72,12.73,12.72,12.72,78100.0,10.0275,10.0354,10.0275,10.0275,78100.0
2010-11-15 13:40:00,12.73,12.74,12.72,12.74,49500.0,10.0354,10.0433,10.0275,10.0433,49500.0
2010-11-15 13:50:00,12.74,12.74,12.73,12.73,35200.0,10.0433,10.0433,10.0354,10.0354,35200.0
2010-11-15 14:00:00,12.73,12.76,12.73,12.76,275900.0,10.0354,10.0591,10.0354,10.0591,275900.0
2010-11-15 14:10:00,12.76,12.76,12.71,12.71,175600.0,10.0591,10.0591,10.0197,10.0197,175600.0
2010-11-15 14:20:00,12.71,12.72,12.69,12.7,219800.0,10.0197,10.0275,10.0039,10.0118,219800.0
2010-11-15 14:30:00,12.7,12.7,12.67,12.69,197700.0,10.0118,10.0118,9.9881,10.0039,197700.0
2010-11-15 14:40:00,12.7,12.72,12.68,12.7,152200.0,10.0118,10.0275,9.996,10.0118,152200.0
2010-11-15 14:50:00,12.7,12.72,12.7,12.7,168500.0,10.0118,10.0275,10.0118,10.0118,168500.0
2010-11-15 15:00:00,12.7,12.71,12.68,12.7,258400.0,10.0118,10.0197,9.996,10.0118,258400.0
2010-11-15 15:10:00,12.7,12.71,12.65,12.66,342900.0,10.0118,10.0197,9.9724,9.9802,342900.0
2010-11-15 15:20:00,12.67,12.67,12.62,12.64,523600.0,9.9881,9.9881,9.9487,9.9645,523600.0
2010-11-15 15:30:00,12.64,12.67,12.63,12.66,413400.0,9.9645,9.9881,9.9566,9.9802,413400.0
2010-11-15 15:40:00,12.66,12.67,12.64,12.64,427700.0,9.9802,9.9881,9.9645,9.9645,427700.0
2010-11-15 15:50:00,12.64,12.64,12.6,12.61,789900.0,9.9645,9.9645,9.9329,9.9408,789900.0
2010-11-16 09:30:00,12.5,12.62,12.49,12.6,656000.0,9.8541,9.9487,9.8462,9.9329,656000.0
2010-11-16 09:40:00,12.6,12.69,12.6,12.66,575000.0,9.9329,10.0039,9.9329,9.9802,575000.0
2010-11-16 09:50:00,12.67,12.67,12.62,12.63,548100.0,9.9881,9.9881,9.9487,9.9566,548100.0
2010-11-16 10:00:00,12.63,12.65,12.58,12.65,684100.0,9.9566,9.9724,9.9172,9.9724,684100.0
2010-11-16 10:10:00,12.65,12.68,12.64,12.65,367300.0,9.9724,9.996,9.9645,9.9724,367300.0
2010-11-16 10:20:00,12.64,12.66,12.61,12.65,267200.0,9.9645,9.9802,9.9408,9.9724,267200.0
2010-11-16 10:30:00,12.64,12.65,12.56,12.57,432500.0,9.9645,9.9724,9.9014,9.9093,432500.0
2010-11-16 10:40:00,12.58,12.6,12.55,12.56,580700.0,9.9172,9.9329,9.8935,9.9014,580700.0
2010-11-16 10:50:00,12.57,12.59,12.54,12.55,292600.0,9.9093,9.9251,9.8856,9.8935,292600.0
2010-11-16 11:00:00,12.54,12.56,12.45,12.47,677300.0,9.8856,9.9014,9.8147,9.8305,677300.0
2010-11-16 11:10:00,12.47,12.51,12.46,12.47,526300.0,9.8305,9.862,9.8226,9.8305,526300.0
2010-11-16 11:20:00,12.47,12.55,12.47,12.55,319700.0,9.8305,9.8935,9.8305,9.8935,319700.0
2010-11-16 11:30:00,12.55,12.6,12.54,12.56,346300.0,9.8935,9.9329,9.8856,9.9014,346300.0
2010-11-16 11:40:00,12.57,12.57,12.5,12.53,410200.0,9.9093,9.9093,9.8541,9.8778,410200.0
2010-11-16 11:50:00,12.53,12.55,12.52,12.53,284900.0,9.8778,9.8935,9.8699,9.8778,284900.0
2010-11-16 12:00:00,12.53,12.55,12.5,12.52,278700.0,9.8778,9.8935,9.8541,9.8699,278700.0
2010-11-16 12:10:00,12.51,12.52,12.48,12.51,273900.0,9.862,9.8699,9.8383,9.862,273900.0
2010-11-16 12:20:00,12.51,12.51,12.46,12.46,270700.0,9.862,9.862,9.8226,9.8226,270700.0
2010-11-16 12:30:00,12.46,12.47,12.42,12.44,450300.0,9.8226,9.8305,9.791,9.8068,450300.0
2010-11-16 12:40:00,12.44,12.47,12.43,12.44,526000.0,9.8068,9.8305,9.7989,9.8068,526000.0
2010-11-16 12:50:00,12.45,12.48,12.43,12.47,371600.0,9.8147,9.8383,9.7989,9.8305,371600.0
2010-11-16 13:00:00,12.47,12.48,12.46,12.47,77800.0,9.8305,9.8383,9.8226,9.8305,77800.0
2010-11-16 13:10:00,12.46,12.47,12.45,12.45,130500.0,9.8226,9.8305,9.8147,9.8147,130500.0
2010-11-16 13:20:00,12.46,12.48,12.45,12.48,225400.0,9.8226,9.8383,9.8147,9.8383,225400.0
2010-11-16 13:30:00,12.48,12.52,12.47,12.52,352700.0,9.8383,9.8699,9.8305,9.8699,352700.0
2010-11-16 13:40:00,12.51,12.56,12.51,12.54,532000.0,9.862,9.9014,9.862,9.8856,532000.0
2010-11-16 13:50:00,12.55,12.6,12.54,12.58,349500.0,9.8935,9.9329,9.8856,9.9172,349500.0
2010-11-16 14:00:00,12.58,12.6,12.53,12.53,385900.0,9.9172,9.9329,9.8778,9.8778,385900.0
2010-11-16 14:10:00,12.54,12.57,12.52,12.55,422400.0,9.8856,9.9093,9.8699,9.8935,422400.0
2010-11-16 14:20:00,12.55,12.58,12.51,12.51,249500.0,9.8935,9.9172,9.862,9.862,249500.0
2010-11-16 14:30:00,12.51,12.53,12.49,12.49,218000.0,9.862,9.8778,9.8462,9.8462,218000.0
2010-11-16 14:40:00,12.5,12.5,12.47,12.48,315500.0,9.8541,9.8541,9.8305,9.8383,315500.0
2010-11-16 14:50:00,12.48,12.5,12.47,12.5,282300.0,9.8383,9.8541,9.8305,9.8541,282300.0
2010-11-16 15:00:00,12.5,12.52,12.48,12.48,423400.0,9.8541,9.8699,9.8383,9.8383,423400.0
2010-11-16 15:10:00,12.48,12.49,12.41,12.44,528600.0,9.8383,9.8462,9.7832,9.8068,528600.0
2010-11-16 15:20:00,12.43,12.49,12.41,12.48,425300.0,9.7989,9.8462,9.7832,9.8383,425300.0
2010-11-16 15:30:00,12.48,12.49,12.43,12.44,547400.0,9.8383,9.8462,9.7989,9.8068,547400.0
2010-11-16 15:40:00,12.43,12.5,12.43,12.46,484500.0,9.7989,9.8541,9.7989,9.8226,484500.0
2010-11-16 15:50:00,12.47,12.51,12.46,12.46,884000.0,9.8305,9.862,9.8226,9.8226,884000.0
2010-11-17 09:30:00,12.48,12.51,12.4,12.42,337500.0,9.8383,9.862,9.7753,9.791,337500.0
2010-11-17 09:40:00,12.41,12.47,12.36,12.44,556300.0,9.7832,9.8305,9.7437,9.8068,556300.0
2010-11-17 09:50:00,12.44,12.5,12.43,12.46,540400.0,9.8068,9.8541,9.7989,9.8226,540400.0
2010-11-17 10:00:00,12.46,12.51,12.46,12.51,462900.0,9.8226,9.862,9.8226,9.862,462900.0
2010-11-17 10:10:00,12.51,12.59,12.5,12.57,473900.0,9.862,9.9251,9.8541,9.9093,473900.0
2010-11-17 10:20:00,12.57,12.63,12.56,12.6,434200.0,9.9093,9.9566,9.9014,9.9329,434200.0
2010-11-17 10:30:00,12.6,12.62,12.55,12.56,304500.0,9.9329,9.9487,9.8935,9.9014,304500.0
2010-11-17 10:40:00,12.57,12.58,12.5,12.51,408700.0,9.9093,9.9172,9.8541,9.862,408700.0
2010-11-17 10:50:00,12.51,12.51,12.45,12.48,473000.0,9.862,9.862,9.8147,9.8383,473000.0
2010-11-17 11:00:00,12.48,12.49,12.47,12.48,785400.0,9.8383,9.8462,9.8305,9.8383,785400.0
2010-11-17 11:10:00,12.48,12.49,12.47,12.48,368700.0,9.8383,9.8462,9.8305,9.8383,368700.0
2010-11-17 11:20:00,12.47,12.48,12.43,12.47,514800.0,9.8305,9.8383,9.7989,9.8305,514800.0
2010-11-17 11:30:00,12.46,12.47,12.38,12.4,805700.0,9.8226,9.8305,9.7595,9.7753,805700.0
2010-11-17 11:40:00,12.41,12.43,12.4,12.41,215000.0,9.7832,9.7989,9.7753,9.7832,215000.0
2010-11-17 11:50:00,12.41,12.44,12.4,12.43,337800.0,9.7832,9.8068,9.7753,9.7989,337800.0
2010-11-17 12:00:00,12.43,12.46,12.42,12.42,500100.0,9.7989,9.8226,9.791,9.791,500100.0
2010-11-17 12:10:00,12.42,12.44,12.41,12.43,129100.0,9.791,9.8068,9.7832,9.7989,129100.0
2010-11-17 12:20:00,12.43,12.45,12.42,12.44,186100.0,9.7989,9.8147,9.791,9.8068,186100.0
2010-11-17 12:30:00,12.43,12.44,12.42,12.44,118800.0,9.7989,9.8068,9.791,9.8068,118800.0
2010-11-17 12:40:00,12.42,12.44,12.42,12.44,97000.0,9.791,9.8068,9.791,9.8068,97000.0
2010-11-17 12:50:00,12.44,12.44,12.42,12.42,46800.0,9.8068,9.8068,9.791,9.791,46800.0
2010-11-17 13:00:00,12.43,12.43,12.42,12.43,36700.0,9.7989,9.7989,9.791,9.7989,36700.0
2010-11-17 13:10:00,12.43,12.43,12.41,12.41,75700.0,9.7989,9.7989,9.7832,9.7832,75700.0
2010-11-17 13:20:00,12.41,12.44,12.4,12.43,341900.0,9.7832,9.8068,9.7753,9.7989,341900.0
2010-11-17 13:30:00,12.44,12.46,12.43,12.43,189700.0,9.8068,9.8226,9.7989,9.7989,189700.0
2010-11-17 13:40:00,12.44,12.44,12.41,12.42,247800.0,9.8068,9.8068,9.7832,9.791,247800.0
2010-11-17 13:50:00,12.43,12.44,12.42,12.43,210800.0,9.7989,9.8068,9.791,9.7989,210800.0
2010-11-17 14:00:00,12.44,12.45,12.43,12.44,51500.0,9.8068,9.8147,9.7989,9.8068,51500.0
2010-11-17 14:10:00,12.44,12.45,12.43,12.43,116500.0,9.8068,9.8147,9.7989,9.7989,116500.0
2010-11-17 14:20:00,12.42,12.44,12.41,12.44,255600.0,9.791,9.8068,9.7832,9.8068,255600.0
2010-11-17 14:30:00,12.44,12.44,12.43,12.44,58900.0,9.8068,9.8068,9.7989,9.8068,58900.0
2010-11-17 14:40:00,12.44,12.45,12.42,12.42,240300.0,9.8068,9.8147,9.791,9.791,240300.0
2010-11-17 14:50:00,12.43,12.44,12.42,12.44,417300.0,9.7989,9.8068,9.791,9.8068,417300.0
2010-11-17 15:00:00,12.43,12.44,12.37,12.37,468700.0,9.7989,9.8068,9.7516,9.7516,468700.0
2010-11-17 15:10:00,12.38,12.41,12.37,12.39,205500.0,9.7595,9.7832,9.7516,9.7674,205500.0
2010-11-17 15:20:00,12.4,12.4,12.34,12.35,310600.0,9.7753,9.7753,9.728,9.7359,310600.0
2010-11-17 15:30:00,12.35,12.42,12.34,12.42,492900.0,9.7359,9.791,9.728,9.791,492900.0
2010-11-17 15:40:00,12.42,12.42,12.38,12.42,546900.0,9.791,9.791,9.7595,9.791,546900.0
2010-11-17 15:50:00,12.42,12.42,12.38,12.38,867400.0,9.791,9.791,9.7595,9.7595,867400.0
2010-11-18 09:30:00,12.58,12.67,12.52,12.55,1335600.0,9.9172,9.9881,9.8699,9.8935,1335600.0
2010-11-18 09:40:00,12.55,12.62,12.5,12.6,920500.0,9.8935,9.9487,9.8541,9.9329,920500.0
2010-11-18 09:50:00,12.59,12.6,12.53,12.55,489600.0,9.9251,9.9329,9.8778,9.8935,489600.0
2010-11-18 10:00:00,12.56,12.64,12.55,12.64,736300.0,9.9014,9.9645,9.8935,9.9645,736300.0
2010-11-18 10:10:00,12.64,12.68,12.6,12.62,618000.0,9.9645,9.996,9.9329,9.9487,618000.0
2010-11-18 10:20:00,12.63,12.65,12.59,12.64,698100.0,9.9566,9.9724,9.9251,9.9645,698100.0
2010-11-18 10:30:00,12.64,12.7,12.63,12.69,1020800.0,9.9645,10.0118,9.9566,10.0039,1020800.0
2010-11-18 10:40:00,12.68,12.68,12.64,12.66,611300.0,9.996,9.996,9.9645,9.9802,611300.0
2010-11-18 10:50:00,12.66,12.77,12.65,12.73,1307300.0,9.9802,10.067,9.9724,10.0354,1307300.0
2010-11-18 11:00:00,12.74,12.79,12.72,12.79,670700.0,10.0433,10.0827,10.0275,10.0827,670700.0
2010-11-18 11:10:00,12.79,12.85,12.78,12.82,862100.0,10.0827,10.13,10.0748,10.1064,862100.0
2010-11-18 11:20:00,12.83,12.83,12.77,12.78,438600.0,10.1143,10.1143,10.067,10.0748,438600.0
2010-11-18 11:30:00,12.78,12.81,12.77,12.81,204600.0,10.0748,10.0985,10.067,10.0985,204600.0
2010-11-18 11:40:00,12.81,12.83,12.79,12.79,547300.0,10.0985,10.1143,10.0827,10.0827,547300.0
2010-11-18 11:50:00,12.79,12.81,12.79,12.79,305300.0,10.0827,10.0985,10.0827,10.0827,305300.0
2010-11-18 12:00:00,12.8,12.8,12.78,12.8,227800.0,10.0906,10.0906,10.0748,10.0906,227800.0
2010-11-18 12:10:00,12.8,12.8,12.75,12.75,293000.0,10.0906,10.0906,10.0512,10.0512,293000.0
2010-11-18 12:20:00,12.75,12.75,12.72,12.73,668000.0,10.0512,10.0512,10.0275,10.0354,668000.0
2010-11-18 12:30:00,12.73,12.73,12.7,12.72,356500.0,10.0354,10.0354,10.0118,10.0275,356500.0
2010-11-18 12:40:00,12.72,12.74,12.71,12.74,149700.0,10.0275,10.0433,10.0197,10.0433,149700.0
2010-11-18 12:50:00,12.74,12.75,12.73,12.73,294300.0,10.0433,10.0512,10.0354,10.0354,294300.0
2010-11-18 13:00:00,12.74,12.74,12.72,12.72,124400.0,10.0433,10.0433,10.0275,10.0275,124400.0
2010-11-18 13:10:00,12.72,12.74,12.71,12.71,186500.0,10.0275,10.0433,10.0197,10.0197,186500.0
2010-11-18 13:20:00,12.71,12.73,12.7,12.72,247400.0,10.0197,10.0354,10.0118,10.0275,247400.0
2010-11-18 13:30:00,12.72,12.73,12.71,12.71,225900.0,10.0275,10.0354,10.0197,10.0197,225900.0
2010-11-18 13:40:00,12.72,12.72,12.66,12.68,394900.0,10.0275,10.0275,9.9802,9.996,394900.0
2010-11-18 13:50:00,12.68,12.7,12.67,12.7,175500.0,9.996,10.0118,9.9881,10.0118,175500.0
2010-11-18 14:00:00,12.7,12.72,12.69,12.72,202800.0,10.0118,10.0275,10.0039,10.0275,202800.0
2010-11-18 14:10:00,12.72,12.72,12.7,12.7,187900.0,10.0275,10.0275,10.0118,10.0118,187900.0
2010-11-18 14:20:00,12.7,12.7,12.69,12.7,291900.0,10.0118,10.0118,10.0039,10.0118,291900.0
2010-11-18 14:30:00,12.69,12.71,12.69,12.71,145000.0,10.0039,10.0197,10.0039,10.0197,145000.0
2010-11-18 14:40:00,12.7,12.72,12.69,12.72,247000.0,10.0118,10.0275,10.0039,10.0275,247000.0
2010-11-18 14:50:00,12.72,12.72,12.66,12.68,259800.0,10.0275,10.0275,9.9802,9.996,259800.0
2010-11-18 15:00:00,12.66,12.68,12.66,12.66,410200.0,9.9802,9.996,9.9802,9.9802,410200.0
2010-11-18 15:10:00,12.66,12.67,12.61,12.61,419000.0,9.9802,9.9881,9.9408,9.9408,419000.0
2010-11-18 15:20:00,12.62,12.63,12.6,12.62,535600.0,9.9487,9.9566,9.9329,9.9487,535600.0
2010-11-18 15:30:00,12.62,12.67,12.62,12.66,635600.0,9.9487,9.9881,9.9487,9.9802,635600.0
2010-11-18 15:40:00,12.67,12.7,12.66,12.69,474900.0,9.9881,10.0118,9.9802,10.0039,474900.0
2010-11-18 15:50:00,12.7,12.7,12.65,12.65,1694300.0,10.0118,10.0118,9.9724,9.9724,1694300.0
2010-11-19 09:30:00,12.6,12.65,12.57,12.58,1924500.0,9.9329,9.9724,9.9093,9.9172,1924500.0
2010-11-19 09:40:00,12.58,12.63,12.56,12.58,514000.0,9.9172,9.9566,9.9014,9.9172,514000.0
2010-11-19 09:50:00,12.58,12.61,12.56,12.6,384300.0,9.9172,9.9408,9.9014,9.9329,384300.0
2010-11-19 10:00:00,12.6,12.61,12.56,12.59,330800.0,9.9329,9.9408,9.9014,9.9251,330800.0
2010-11-19 10:10:00,12.59,12.61,12.57,12.59,268600.0,9.9251,9.9408,9.9093,9.9251,268600.0
2010-11-19 10:20:00,12.58,12.6,12.56,12.58,290700.0,9.9172,9.9329,9.9014,9.9172,290700.0
2010-11-19 10:30:00,12.58,12.6,12.56,12.57,260700.0,9.9172,9.9329,9.9014,9.9093,260700.0
2010-11-19 10:40:00,12.57,12.61,12.57,12.61,254400.0,9.9093,9.9408,9.9093,9.9408,254400.0
2010-11-19 10:50:00,12.61,12.62,12.59,12.6,377700.0,9.9408,9.9487,9.9251,9.9329,377700.0
2010-11-19 11:00:00,12.59,12.63,12.59,12.63,382800.0,9.9251,9.9566,9.9251,9.9566,382800.0
2010-11-19 11:10:00,12.63,12.64,12.61,12.63,170600.0,9.9566,9.9645,9.9408,9.9566,170600.0
2010-11-19 11:20:00,12.63,12.64,12.61,12.63,440000.0,9.9566,9.9645,9.9408,9.9566,440000.0
2010-11-19 11:30:00,12.63,12.66,12.63,12.64,295300.0,9.9566,9.9802,9.9566,9.9645,295300.0
2010-11-19 11:40:00,12.64,12.65,12.63,12.63,214000.0,9.9645,9.9724,9.9566,9.9566,214000.0
2010-11-19 11:50:00,12.63,12.64,12.61,12.61,329300.0,9.9566,9.9645,9.9408,9.9408,329300.0
2010-11-19 12:00:00,12.61,12.62,12.6,12.61,165000.0,9.9408,9.9487,9.9329,9.9408,165000.0
2010-11-19 12:10:00,12.62,12.62,12.6,12.6,166200.0,9.9487,9.9487,9.9329,9.9329,166200.0
2010-11-19 12:20:00,12.61,12.61,12.59,12.6,148600.0,9.9408,9.9408,9.9251,9.9329,148600.0
2010-11-19 12:30:00,12.59,12.61,12.59,12.61,195600.0,9.9251,9.9408,9.9251,9.9408,195600.0
2010-11-19 12:40:00,12.6,12.62,12.59,12.6,341500.0,9.9329,9.9487,9.9251,9.9329,341500.0
2010-11-19 12:50:00,12.6,12.6,12.57,12.58,513400.0,9.9329,9.9329,9.9093,9.9172,513400.0
2010-11-19 13:00:00,12.58,12.59,12.57,12.57,361700.0,9.9172,9.9251,9.9093,9.9093,361700.0
2010-11-19 13:10:00,12.57,12.58,12.54,12.54,363600.0,9.9093,9.9172,9.8856,9.8856,363600.0
2010-11-19 13:20:00,12.55,12.55,12.53,12.53,148900.0,9.8935,9.8935,9.8778,9.8778,148900.0
2010-11-19 13:30:00,12.53,12.55,12.53,12.54,181600.0,9.8778,9.8935,9.8778,9.8856,181600.0
2010-11-19 13:40:00,12.54,12.56,12.54,12.56,127000.0,9.8856,9.9014,9.8856,9.9014,127000.0
2010-11-19 13:50:00,12.56,12.56,12.55,12.55,146400.0,9.9014,9.9014,9.8935,9.8935,146400.0
2010-11-19 14:00:00,12.56,12.56,12.53,12.53,672000.0,9.9014,9.9014,9.8778,9.8778,672000.0
2010-11-19 14:10:00,12.53,12.54,12.53,12.53,243500.0,9.8778,9.8856,9.8778,9.8778,243500.0
2010-11-19 14:20:00,12.53,12.54,12.53,12.54,266700.0,9.8778,9.8856,9.8778,9.8856,266700.0
2010-11-19 14:30:00,12.53,12.55,12.49,12.5,1013700.0,9.8778,9.8935,9.8462,9.8541,1013700.0
2010-11-19 14:40:00,12.51,12.52,12.5,12.51,326100.0,9.862,9.8699,9.8541,9.862,326100.0
2010-11-19 14:50:00,12.51,12.55,12.5,12.55,284200.0,9.862,9.8935,9.8541,9.8935,284200.0
2010-11-19 15:00:00,12.55,12.55,12.53,12.53,409700.0,9.8935,9.8935,9.8778,9.8778,409700.0
2010-11-19 15:10:00,12.53,12.54,12.52,12.53,481900.0,9.8778,9.8856,9.8699,9.8778,481900.0
2010-11-19 15:20:00,12.53,12.54,12.53,12.53,236700.0,9.8778,9.8856,9.8778,9.8778,236700.0
2010-11-19 15:30:00,12.53,12.54,12.52,12.53,345500.0,9.8778,9.8856,9.8699,9.8778,345500.0
2010-11-19 15:40:00,12.52,12.55,12.52,12.54,811400.0,9.8699,9.8935,9.8699,9.8856,811400.0
2010-11-19 15:50:00,12.54,12.55,12.5,12.53,1760500.0,9.8856,9.8935,9.8541,9.8778,1760500.0
2010-11-22 09:30:00,12.35,12.47,12.34,12.47,865700.0,9.7902,9.8854,9.7823,9.8854,865700.0
2010-11-22 09:40:00,12.47,12.5,12.46,12.5,385800.0,9.8854,9.9092,9.8774,9.9092,385800.0
2010-11-22 09:50:00,12.5,12.61,12.49,12.59,677700.0,9.9092,9.9964,9.9012,9.9805,677700.0
2010-11-22 10:00:00,12.59,12.6,12.57,12.57,183300.0,9.9805,9.9884,9.9646,9.9646,183300.0
2010-11-22 10:10:00,12.57,12.59,12.55,12.56,312700.0,9.9646,9.9805,9.9488,9.9567,312700.0
2010-11-22 10:20:00,12.57,12.57,12.53,12.53,183300.0,9.9646,9.9646,9.9329,9.9329,183300.0
2010-11-22 10:30:00,12.54,12.54,12.5,12.54,362400.0,9.9409,9.9409,9.9092,9.9409,362400.0
2010-11-22 10:40:00,12.54,12.55,12.53,12.53,222100.0,9.9409,9.9488,9.9329,9.9329,222100.0
2010-11-22 10:50:00,12.54,12.57,12.53,12.54,202000.0,9.9409,9.9646,9.9329,9.9409,202000.0
2010-11-22 11:00:00,12.53,12.53,12.48,12.51,323700.0,9.9329,9.9329,9.8933,9.9171,323700.0
2010-11-22 11:10:00,12.5,12.51,12.48,12.5,244200.0,9.9092,9.9171,9.8933,9.9092,244200.0
2010-11-22 11:20:00,12.51,12.51,12.5,12.51,82500.0,9.9171,9.9171,9.9092,9.9171,82500.0
2010-11-22 11:30:00,12.51,12.51,12.5,12.51,73800.0,9.9171,9.9171,9.9092,9.9171,73800.0
2010-11-22 11:40:00,12.51,12.51,12.49,12.5,271300.0,9.9171,9.9171,9.9012,9.9092,271300.0
2010-11-22 11:50:00,12.5,12.53,12.49,12.53,137000.0,9.9092,9.9329,9.9012,9.9329,137000.0
2010-11-22 12:00:00,12.53,12.55,12.52,12.53,279300.0,9.9329,9.9488,9.925,9.9329,279300.0
2010-11-22 12:10:00,12.53,12.54,12.52,12.53,173600.0,9.9329,9.9409,9.925,9.9329,173600.0
2010-11-22 12:20:00,12.53,12.54,12.45,12.45,290900.0,9.9329,9.9409,9.8695,9.8695,290900.0
2010-11-22 12:30:00,12.45,12.46,12.42,12.45,490200.0,9.8695,9.8774,9.8457,9.8695,490200.0
2010-11-22 12:40:00,12.45,12.46,12.42,12.44,220300.0,9.8695,9.8774,9.8457,9.8616,220300.0
2010-11-22 12:50:00,12.44,12.45,12.43,12.45,80900.0,9.8616,9.8695,9.8537,9.8695,80900.0
2010-11-22 13:00:00,12.45,12.45,12.44,12.44,95400.0,9.8695,9.8695,9.8616,9.8616,95400.0
2010-11-22 13:10:00,12.45,12.48,12.39,12.4,754200.0,9.8695,9.8933,9.822,9.8299,754200.0
2010-11-22 13:20:00,12.4,12.42,12.4,12.41,122900.0,9.8299,9.8457,9.8299,9.8378,122900.0
2010-11-22 13:30:00,12.41,12.44,12.39,12.42,753700.0,9.8378,9.8616,9.822,9.8457,753700.0
2010-11-22 13:40:00,12.42,12.42,12.4,12.4,99600.0,9.8457,9.8457,9.8299,9.8299,99600.0
2010-11-22 13:50:00,12.41,12.47,12.4,12.43,614400.0,9.8378,9.8854,9.8299,9.8537,614400.0
2010-11-22 14:00:00,12.44,12.45,12.43,12.44,357100.0,9.8616,9.8695,9.8537,9.8616,357100.0
2010-11-22 14:10:00,12.44,12.46,12.43,12.46,392800.0,9.8616,9.8774,9.8537,9.8774,392800.0
2010-11-22 14:20:00,12.46,12.47,12.43,12.43,338500.0,9.8774,9.8854,9.8537,9.8537,338500.0
2010-11-22 14:30:00,12.44,12.45,12.43,12.45,292300.0,9.8616,9.8695,9.8537,9.8695,292300.0
2010-11-22 14:40:00,12.45,12.48,12.44,12.45,672500.0,9.8695,9.8933,9.8616,9.8695,672500.0
2010-11-22 14:50:00,12.46,12.46,12.45,12.46,309900.0,9.8774,9.8774,9.8695,9.8774,309900.0
2010-11-22 15:00:00,12.46,12.48,12.45,12.45,319700.0,9.8774,9.8933,9.8695,9.8695,319700.0
2010-11-22 15:10:00,12.45,12.46,12.45,12.45,141400.0,9.8695,9.8774,9.8695,9.8695,141400.0
2010-11-22 15:20:00,12.46,12.46,12.44,12.44,393900.0,9.8774,9.8774,9.8616,9.8616,393900.0
2010-11-22 15:30:00,12.44,12.49,12.44,12.48,395500.0,9.8616,9.9012,9.8616,9.8933,395500.0
2010-11-22 15:40:00,12.49,12.53,12.48,12.53,390200.0,9.9012,9.9329,9.8933,9.9329,390200.0
2010-11-22 15:50:00,12.53,12.54,12.52,12.53,1015000.0,9.9329,9.9409,9.925,9.9329,1015000.0
2010-11-23 09:30:00,12.36,12.41,12.33,12.39,498400.0,9.7982,9.8378,9.7744,9.822,498400.0
2010-11-23 09:40:00,12.38,12.45,12.36,12.44,465600.0,9.814,9.8695,9.7982,9.8616,465600.0
2010-11-23 09:50:00,12.44,12.44,12.35,12.38,473100.0,9.8616,9.8616,9.7902,9.814,473100.0
2010-11-23 10:00:00,12.39,12.43,12.36,12.38,649800.0,9.822,9.8537,9.7982,9.814,649800.0
2010-11-23 10:10:00,12.38,12.41,12.31,12.37,642100.0,9.814,9.8378,9.7585,9.8061,642100.0
2010-11-23 10:20:00,12.38,12.39,12.34,12.36,445700.0,9.814,9.822,9.7823,9.7982,445700.0
2010-11-23 10:30:00,12.36,12.41,12.35,12.39,239800.0,9.7982,9.8378,9.7902,9.822,239800.0
2010-11-23 10:40:00,12.39,12.43,12.39,12.4,215500.0,9.822,9.8537,9.822,9.8299,215500.0
2010-11-23 10:50:00,12.4,12.43,12.39,12.43,123800.0,9.8299,9.8537,9.822,9.8537,123800.0
2010-11-23 11:00:00,12.43,12.43,12.37,12.37,325100.0,9.8537,9.8537,9.8061,9.8061,325100.0
2010-11-23 11:10:00,12.38,12.39,12.37,12.39,209400.0,9.814,9.822,9.8061,9.822,209400.0
2010-11-23 11:20:00,12.39,12.4,12.37,12.37,298800.0,9.822,9.8299,9.8061,9.8061,298800.0
2010-11-23 11:30:00,12.37,12.37,12.34,12.35,190400.0,9.8061,9.8061,9.7823,9.7902,190400.0
2010-11-23 11:40:00,12.36,12.36,12.33,12.33,320000.0,9.7982,9.7982,9.7744,9.7744,320000.0
2010-11-23 11:50:00,12.33,12.34,12.3,12.31,524400.0,9.7744,9.7823,9.7506,9.7585,524400.0
2010-11-23 12:00:00,12.31,12.36,12.31,12.35,540100.0,9.7585,9.7982,9.7585,9.7902,540100.0
2010-11-23 12:10:00,12.36,12.38,12.35,12.38,114400.0,9.7982,9.814,9.7902,9.814,114400.0
2010-11-23 12:20:00,12.37,12.42,12.37,12.41,646100.0,9.8061,9.8457,9.8061,9.8378,646100.0
2010-11-23 12:30:00,12.4,12.41,12.38,12.4,217900.0,9.8299,9.8378,9.814,9.8299,217900.0
2010-11-23 12:40:00,12.4,12.44,12.4,12.43,186100.0,9.8299,9.8616,9.8299,9.8537,186100.0
2010-11-23 12:50:00,12.43,12.45,12.42,12.43,167800.0,9.8537,9.8695,9.8457,9.8537,167800.0
2010-11-23 13:00:00,12.43,12.43,12.4,12.4,147800.0,9.8537,9.8537,9.8299,9.8299,147800.0
2010-11-23 13:10:00,12.4,12.41,12.39,12.39,92000.0,9.8299,9.8378,9.822,9.822,92000.0
2010-11-23 13:20:00,12.39,12.41,12.37,12.41,122300.0,9.822,9.8378,9.8061,9.8378,122300.0
2010-11-23 13:30:00,12.41,12.42,12.39,12.4,141800.0,9.8378,9.8457,9.822,9.8299,141800.0
2010-11-23 13:40:00,12.4,12.41,12.38,12.39,144100.0,9.8299,9.8378,9.814,9.822,144100.0
2010-11-23 13:50:00,12.39,12.42,12.39,12.41,173600.0,9.822,9.8457,9.822,9.8378,173600.0
2010-11-23 14:00:00,12.41,12.43,12.39,12.41,143600.0,9.8378,9.8537,9.822,9.8378,143600.0
2010-11-23 14:10:00,12.41,12.43,12.4,12.41,198400.0,9.8378,9.8537,9.8299,9.8378,198400.0
2010-11-23 14:20:00,12.4,12.41,12.39,12.41,198700.0,9.8299,9.8378,9.822,9.8378,198700.0
2010-11-23 14:30:00,12.41,12.42,12.39,12.41,100400.0,9.8378,9.8457,9.822,9.8378,100400.0
2010-11-23 14:40:00,12.41,12.41,12.39,12.39,92700.0,9.8378,9.8378,9.822,9.822,92700.0
2010-11-23 14:50:00,12.4,12.41,12.39,12.4,118800.0,9.8299,9.8378,9.822,9.8299,118800.0
2010-11-23 15:00:00,12.4,12.43,12.39,12.42,233400.0,9.8299,9.8537,9.822,9.8457,233400.0
2010-11-23 15:10:00,12.42,12.43,12.4,12.41,170300.0,9.8457,9.8537,9.8299,9.8378,170300.0
2010-11-23 15:20:00,12.42,12.42,12.4,12.41,68200.0,9.8457,9.8457,9.8299,9.8378,68200.0
2010-11-23 15:30:00,12.4,12.42,12.38,12.4,233100.0,9.8299,9.8457,9.814,9.8299,233100.0
2010-11-23 15:40:00,12.4,12.42,12.39,12.41,174400.0,9.8299,9.8457,9.822,9.8378,174400.0
2010-11-23 15:50:00,12.41,12.42,12.4,12.41,817900.0,9.8378,9.8457,9.8299,9.8378,817900.0
2010-11-24 09:30:00,12.51,12.61,12.42,12.59,829400.0,9.9171,9.9964,9.8457,9.9805,829400.0
2010-11-24 09:40:00,12.59,12.64,12.57,12.6,445500.0,9.9805,10.0201,9.9646,9.9884,445500.0
2010-11-24 09:50:00,12.6,12.65,12.6,12.65,237600.0,9.9884,10.0281,9.9884,10.0281,237600.0
2010-11-24 10:00:00,12.64,12.64,12.59,12.63,355600.0,10.0201,10.0201,9.9805,10.0122,355600.0
2010-11-24 10:10:00,12.64,12.65,12.6,12.65,267600.0,10.0201,10.0281,9.9884,10.0281,267600.0
2010-11-24 10:20:00,12.64,12.67,12.64,12.65,723400.0,10.0201,10.0439,10.0201,10.0281,723400.0
2010-11-24 10:30:00,12.65,12.65,12.61,12.61,532200.0,10.0281,10.0281,9.9964,9.9964,532200.0
2010-11-24 10:40:00,12.61,12.65,12.61,12.64,244200.0,9.9964,10.0281,9.9964,10.0201,244200.0
2010-11-24 10:50:00,12.64,12.66,12.63,12.66,138300.0,10.0201,10.036,10.0122,10.036,138300.0
2010-11-24 11:00:00,12.66,12.67,12.63,12.65,248800.0,10.036,10.0439,10.0122,10.0281,248800.0
2010-11-24 11:10:00,12.65,12.67,12.65,12.67,76700.0,10.0281,10.0439,10.0281,10.0439,76700.0
2010-11-24 11:20:00,12.66,12.68,12.65,12.68,192900.0,10.036,10.0518,10.0281,10.0518,192900.0
2010-11-24 11:30:00,12.68,12.68,12.67,12.67,70600.0,10.0518,10.0518,10.0439,10.0439,70600.0
2010-11-24 11:40:00,12.67,12.67,12.63,12.64,155300.0,10.0439,10.0439,10.0122,10.0201,155300.0
2010-11-24 11:50:00,12.63,12.64,12.63,12.64,95100.0,10.0122,10.0201,10.0122,10.0201,95100.0
2010-11-24 12:00:00,12.64,12.67,12.63,12.67,220700.0,10.0201,10.0439,10.0122,10.0439,220700.0
2010-11-24 12:10:00,12.67,12.68,12.66,12.66,88000.0,10.0439,10.0518,10.036,10.036,88000.0
2010-11-24 12:20:00,12.66,12.67,12.66,12.66,79700.0,10.036,10.0439,10.036,10.036,79700.0
2010-11-24 12:30:00,12.67,12.68,12.66,12.66,76300.0,10.0439,10.0518,10.036,10.036,76300.0
2010-11-24 12:40:00,12.66,12.67,12.66,12.66,103000.0,10.036,10.0439,10.036,10.036,103000.0
2010-11-24 12:50:00,12.66,12.69,12.66,12.68,228500.0,10.036,10.0598,10.036,10.0518,228500.0
2010-11-24 13:00:00,12.69,12.69,12.68,12.69,105900.0,10.0598,10.0598,10.0518,10.0598,105900.0
2010-11-24 13:10:00,12.68,12.7,12.68,12.69,151800.0,10.0518,10.0677,10.0518,10.0598,151800.0
2010-11-24 13:20:00,12.69,12.71,12.69,12.7,143300.0,10.0598,10.0756,10.0598,10.0677,143300.0
2010-11-24 13:30:00,12.7,12.71,12.67,12.68,339000.0,10.0677,10.0756,10.0439,10.0518,339000.0
2010-11-24 13:40:00,12.68,12.68,12.65,12.65,102000.0,10.0518,10.0518,10.0281,10.0281,102000.0
2010-11-24 13:50:00,12.65,12.66,12.64,12.65,75700.0,10.0281,10.036,10.0201,10.0281,75700.0
2010-11-24 14:00:00,12.65,12.65,12.62,12.63,168500.0,10.0281,10.0281,10.0043,10.0122,168500.0
2010-11-24 14:10:00,12.62,12.63,12.6,12.62,160000.0,10.0043,10.0122,9.9884,10.0043,160000.0
2010-11-24 14:20:00,12.61,12.62,12.6,12.61,210300.0,9.9964,10.0043,9.9884,9.9964,210300.0
2010-11-24 14:30:00,12.61,12.63,12.61,12.62,112300.0,9.9964,10.0122,9.9964,10.0043,112300.0
2010-11-24 14:40:00,12.62,12.62,12.6,12.6,187000.0,10.0043,10.0043,9.9884,9.9884,187000.0
2010-11-24 14:50:00,12.6,12.61,12.59,12.59,108400.0,9.9884,9.9964,9.9805,9.9805,108400.0
2010-11-24 15:00:00,12.6,12.63,12.59,12.62,261800.0,9.9884,10.0122,9.9805,10.0043,261800.0
2010-11-24 15:10:00,12.62,12.62,12.59,12.6,252900.0,10.0043,10.0043,9.9805,9.9884,252900.0
2010-11-24 15:20:00,12.6,12.6,12.58,12.58,200500.0,9.9884,9.9884,9.9726,9.9726,200500.0
2010-11-24 15:30:00,12.58,12.59,12.58,12.58,99900.0,9.9726,9.9805,9.9726,9.9726,99900.0
2010-11-24 15:40:00,12.58,12.59,12.57,12.57,410700.0,9.9726,9.9805,9.9646,9.9646,410700.0
2010-11-24 15:50:00,12.57,12.6,12.57,12.59,1370400.0,9.9646,9.9884,9.9646,9.9805,1370400.0
2010-11-26 09:30:00,12.52,12.61,12.51,12.59,437300.0,9.925,9.9964,9.9171,9.9805,437300.0
2010-11-26 09:40:00,12.59,12.61,12.56,12.57,224200.0,9.9805,9.9964,9.9567,9.9646,224200.0
2010-11-26 09:50:00,12.57,12.61,12.57,12.59,150800.0,9.9646,9.9964,9.9646,9.9805,150800.0
2010-11-26 10:00:00,12.58,12.6,12.55,12.59,171800.0,9.9726,9.9884,9.9488,9.9805,171800.0
2010-11-26 10:10:00,12.59,12.62,12.58,12.6,274200.0,9.9805,10.0043,9.9726,9.9884,274200.0
2010-11-26 10:20:00,12.61,12.63,12.59,12.61,82900.0,9.9964,10.0122,9.9805,9.9964,82900.0
2010-11-26 10:30:00,12.61,12.65,12.58,12.64,205600.0,9.9964,10.0281,9.9726,10.0201,205600.0
2010-11-26 10:40:00,12.64,12.65,12.63,12.64,148600.0,10.0201,10.0281,10.0122,10.0201,148600.0
2010-11-26 10:50:00,12.63,12.64,12.63,12.63,84800.0,10.0122,10.0201,10.0122,10.0122,84800.0
2010-11-26 11:00:00,12.63,12.64,12.6,12.63,268400.0,10.0122,10.0201,9.9884,10.0122,268400.0
2010-11-26 11:10:00,12.62,12.63,12.59,12.61,223400.0,10.0043,10.0122,9.9805,9.9964,223400.0
2010-11-26 11:20:00,12.61,12.62,12.58,12.59,112100.0,9.9964,10.0043,9.9726,9.9805,112100.0
2010-11-26 11:30:00,12.59,12.61,12.57,12.59,153500.0,9.9805,9.9964,9.9646,9.9805,153500.0
2010-11-26 11:40:00,12.59,12.59,12.56,12.57,168100.0,9.9805,9.9805,9.9567,9.9646,168100.0
2010-11-26 11:50:00,12.57,12.58,12.56,12.57,64700.0,9.9646,9.9726,9.9567,9.9646,64700.0
2010-11-26 12:00:00,12.58,12.58,12.56,12.58,160400.0,9.9726,9.9726,9.9567,9.9726,160400.0
2010-11-26 12:10:00,12.57,12.58,12.57,12.58,35700.0,9.9646,9.9726,9.9646,9.9726,35700.0
2010-11-26 12:20:00,12.58,12.58,12.57,12.57,76600.0,9.9726,9.9726,9.9646,9.9646,76600.0
2010-11-26 12:30:00,12.57,12.58,12.57,12.57,104900.0,9.9646,9.9726,9.9646,9.9646,104900.0
2010-11-26 12:40:00,12.57,12.58,12.55,12.56,204300.0,9.9646,9.9726,9.9488,9.9567,204300.0
2010-11-26 12:50:00,12.55,12.56,12.53,12.53,371800.0,9.9488,9.9567,9.9329,9.9329,371800.0
2010-11-29 09:30:00,12.43,12.5,12.4,12.48,671500.0,9.8537,9.9092,9.8299,9.8933,671500.0
2010-11-29 09:40:00,12.48,12.51,12.43,12.47,459300.0,9.8933,9.9171,9.8537,9.8854,459300.0
2010-11-29 09:50:00,12.48,12.48,12.37,12.42,860300.0,9.8933,9.8933,9.8061,9.8457,860300.0
2010-11-29 10:00:00,12.42,12.43,12.37,12.42,679900.0,9.8457,9.8537,9.8061,9.8457,679900.0
2010-11-29 10:10:00,12.41,12.44,12.39,12.4,423000.0,9.8378,9.8616,9.822,9.8299,423000.0
2010-11-29 10:20:00,12.4,12.42,12.39,12.39,343700.0,9.8299,9.8457,9.822,9.822,343700.0
2010-11-29 10:30:00,12.4,12.48,12.39,12.46,325900.0,9.8299,9.8933,9.822,9.8774,325900.0
2010-11-29 10:40:00,12.46,12.49,12.42,12.43,534300.0,9.8774,9.9012,9.8457,9.8537,534300.0
2010-11-29 10:50:00,12.42,12.44,12.39,12.4,680500.0,9.8457,9.8616,9.822,9.8299,680500.0
2010-11-29 11:00:00,12.4,12.43,12.39,12.42,407900.0,9.8299,9.8537,9.822,9.8457,407900.0
2010-11-29 11:10:00,12.43,12.43,12.4,12.4,191400.0,9.8537,9.8537,9.8299,9.8299,191400.0
2010-11-29 11:20:00,12.4,12.42,12.38,12.4,300100.0,9.8299,9.8457,9.814,9.8299,300100.0
2010-11-29 11:30:00,12.4,12.4,12.37,12.38,352500.0,9.8299,9.8299,9.8061,9.814,352500.0
2010-11-29 11:40:00,12.38,12.38,12.35,12.37,504400.0,9.814,9.814,9.7902,9.8061,504400.0
2010-11-29 11:50:00,12.37,12.38,12.36,12.36,188500.0,9.8061,9.814,9.7982,9.7982,188500.0
2010-11-29 12:00:00,12.36,12.4,12.35,12.39,207000.0,9.7982,9.8299,9.7902,9.822,207000.0
2010-11-29 12:10:00,12.38,12.41,12.38,12.4,97500.0,9.814,9.8378,9.814,9.8299,97500.0
2010-11-29 12:20:00,12.39,12.42,12.39,12.41,411300.0,9.822,9.8457,9.822,9.8378,411300.0
2010-11-29 12:30:00,12.42,12.43,12.41,12.41,287100.0,9.8457,9.8537,9.8378,9.8378,287100.0
2010-11-29 12:40:00,12.42,12.43,12.39,12.4,289400.0,9.8457,9.8537,9.822,9.8299,289400.0
2010-11-29 12:50:00,12.4,12.41,12.38,12.41,146700.0,9.8299,9.8378,9.814,9.8378,146700.0
2010-11-29 13:00:00,12.41,12.41,12.37,12.37,280200.0,9.8378,9.8378,9.8061,9.8061,280200.0
2010-11-29 13:10:00,12.38,12.39,12.36,12.38,291700.0,9.814,9.822,9.7982,9.814,291700.0
2010-11-29 13:20:00,12.39,12.41,12.37,12.38,565200.0,9.822,9.8378,9.8061,9.814,565200.0
2010-11-29 13:30:00,12.39,12.4,12.38,12.4,497400.0,9.822,9.8299,9.814,9.8299,497400.0
2010-11-29 13:40:00,12.4,12.45,12.4,12.45,222900.0,9.8299,9.8695,9.8299,9.8695,222900.0
2010-11-29 13:50:00,12.44,12.46,12.44,12.44,434300.0,9.8616,9.8774,9.8616,9.8616,434300.0
2010-11-29 14:00:00,12.44,12.47,12.44,12.47,357100.0,9.8616,9.8854,9.8616,9.8854,357100.0
2010-11-29 14:10:00,12.47,12.49,12.47,12.48,406600.0,9.8854,9.9012,9.8854,9.8933,406600.0
2010-11-29 14:20:00,12.47,12.48,12.45,12.48,285700.0,9.8854,9.8933,9.8695,9.8933,285700.0
2010-11-29 14:30:00,12.48,12.52,12.48,12.52,250900.0,9.8933,9.925,9.8933,9.925,250900.0
2010-11-29 14:40:00,12.52,12.54,12.51,12.54,172200.0,9.925,9.9409,9.9171,9.9409,172200.0
2010-11-29 14:50:00,12.53,12.55,12.51,12.55,305000.0,9.9329,9.9488,9.9171,9.9488,305000.0
2010-11-29 15:00:00,12.55,12.55,12.53,12.53,258700.0,9.9488,9.9488,9.9329,9.9329,258700.0
2010-11-29 15:10:00,12.54,12.54,12.51,12.54,1070200.0,9.9409,9.9409,9.9171,9.9409,1070200.0
2010-11-29 15:20:00,12.54,12.55,12.53,12.55,175400.0,9.9409,9.9488,9.9329,9.9488,175400.0
2010-11-29 15:30:00,12.54,12.54,12.52,12.54,292000.0,9.9409,9.9409,9.925,9.9409,292000.0
2010-11-29 15:40:00,12.54,12.56,12.53,12.56,306200.0,9.9409,9.9567,9.9329,9.9567,306200.0
2010-11-29 15:50:00,12.56,12.56,12.52,12.52,901200.0,9.9567,9.9567,9.925,9.925,901200.0
2010-11-30 09:30:00,12.38,12.48,12.38,12.43,1107500.0,9.814,9.8933,9.814,9.8537,1107500.0
2010-11-30 09:40:00,12.42,12.46,12.38,12.43,518100.0,9.8457,9.8774,9.814,9.8537,518100.0
2010-11-30 09:50:00,12.44,12.46,12.38,12.44,426000.0,9.8616,9.8774,9.814,9.8616,426000.0
2010-11-30 10:00:00,12.44,12.46,12.4,12.4,475800.0,9.8616,9.8774,9.8299,9.8299,475800.0
2010-11-30 10:10:00,12.41,12.42,12.37,12.38,439700.0,9.8378,9.8457,9.8061,9.814,439700.0
2010-11-30 10:20:00,12.38,12.43,12.38,12.42,284300.0,9.814,9.8537,9.814,9.8457,284300.0
2010-11-30 10:30:00,12.42,12.43,12.39,12.4,280700.0,9.8457,9.8537,9.822,9.8299,280700.0
2010-11-30 10:40:00,12.4,12.41,12.38,12.39,187600.0,9.8299,9.8378,9.814,9.822,187600.0
2010-11-30 10:50:00,12.38,12.39,12.36,12.39,220800.0,9.814,9.822,9.7982,9.822,220800.0
2010-11-30 11:00:00,12.38,12.4,12.35,12.36,413300.0,9.814,9.8299,9.7902,9.7982,413300.0
2010-11-30 11:10:00,12.37,12.38,12.31,12.31,358100.0,9.8061,9.814,9.7585,9.7585,358100.0
2010-11-30 11:20:00,12.31,12.33,12.3,12.32,258900.0,9.7585,9.7744,9.7506,9.7665,258900.0
2010-11-30 11:30:00,12.32,12.35,12.31,12.35,236100.0,9.7665,9.7902,9.7585,9.7902,236100.0
2010-11-30 11:40:00,12.35,12.36,12.33,12.35,189700.0,9.7902,9.7982,9.7744,9.7902,189700.0
2010-11-30 11:50:00,12.34,12.37,12.33,12.35,175300.0,9.7823,9.8061,9.7744,9.7902,175300.0
2010-11-30 12:00:00,12.35,12.36,12.34,12.35,103500.0,9.7902,9.7982,9.7823,9.7902,103500.0
2010-11-30 12:10:00,12.35,12.36,12.31,12.34,422500.0,9.7902,9.7982,9.7585,9.7823,422500.0
2010-11-30 12:20:00,12.34,12.37,12.33,12.37,123800.0,9.7823,9.8061,9.7744,9.8061,123800.0
2010-11-30 12:30:00,12.36,12.38,12.36,12.38,81200.0,9.7982,9.814,9.7982,9.814,81200.0
2010-11-30 12:40:00,12.38,12.41,12.38,12.4,534200.0,9.814,9.8378,9.814,9.8299,534200.0
2010-11-30 12:50:00,12.4,12.41,12.39,12.4,128200.0,9.8299,9.8378,9.822,9.8299,128200.0
2010-11-30 13:00:00,12.4,12.43,12.38,12.41,260800.0,9.8299,9.8537,9.814,9.8378,260800.0
2010-11-30 13:10:00,12.41,12.43,12.4,12.43,72200.0,9.8378,9.8537,9.8299,9.8537,72200.0
2010-11-30 13:20:00,12.43,12.45,12.43,12.43,222900.0,9.8537,9.8695,9.8537,9.8537,222900.0
2010-11-30 13:30:00,12.43,12.45,12.43,12.44,118000.0,9.8537,9.8695,9.8537,9.8616,118000.0
2010-11-30 13:40:00,12.44,12.45,12.41,12.44,234600.0,9.8616,9.8695,9.8378,9.8616,234600.0
2010-11-30 13:50:00,12.43,12.44,12.41,12.43,93300.0,9.8537,9.8616,9.8378,9.8537,93300.0
2010-11-30 14:00:00,12.44,12.46,12.43,12.46,123800.0,9.8616,9.8774,9.8537,9.8774,123800.0
2010-11-30 14:10:00,12.46,12.46,12.42,12.44,192500.0,9.8774,9.8774,9.8457,9.8616,192500.0
2010-11-30 14:20:00,12.44,12.45,12.41,12.41,187400.0,9.8616,9.8695,9.8378,9.8378,187400.0
2010-11-30 14:30:00,12.41,12.43,12.41,12.43,153800.0,9.8378,9.8537,9.8378,9.8537,153800.0
2010-11-30 14:40:00,12.42,12.43,12.41,12.43,162800.0,9.8457,9.8537,9.8378,9.8537,162800.0
2010-11-30 14:50:00,12.43,12.44,12.42,12.44,157300.0,9.8537,9.8616,9.8457,9.8616,157300.0
2010-11-30 15:00:00,12.44,12.45,12.43,12.45,137500.0,9.8616,9.8695,9.8537,9.8695,137500.0
2010-11-30 15:10:00,12.45,12.45,12.44,12.45,152200.0,9.8695,9.8695,9.8616,9.8695,152200.0
2010-11-30 15:20:00,12.45,12.5,12.44,12.49,328700.0,9.8695,9.9092,9.8616,9.9012,328700.0
2010-11-30 15:30:00,12.48,12.49,12.46,12.46,242800.0,9.8933,9.9012,9.8774,9.8774,242800.0
2010-11-30 15:40:00,12.47,12.47,12.42,12.43,355300.0,9.8854,9.8854,9.8457,9.8537,355300.0
2010-11-30 15:50:00,12.43,12.44,12.42,12.42,742800.0,9.8537,9.8616,9.8457,9.8457,742800.0
2010-12-01 09:30:00,12.66,12.8,12.63,12.76,1307200.0,10.036,10.147,10.0122,10.1153,1307200.0
2010-12-01 09:40:00,12.76,12.82,12.73,12.8,743700.0,10.1153,10.1628,10.0915,10.147,743700.0
2010-12-01 09:50:00,12.81,12.82,12.79,12.8,310400.0,10.1549,10.1628,10.139,10.147,310400.0
2010-12-01 10:00:00,12.81,12.82,12.77,12.79,467700.0,10.1549,10.1628,10.1232,10.139,467700.0
2010-12-01 10:10:00,12.8,12.81,12.79,12.8,290400.0,10.147,10.1549,10.139,10.147,290400.0
2010-12-01 10:20:00,12.8,12.81,12.77,12.77,348800.0,10.147,10.1549,10.1232,10.1232,348800.0
2010-12-01 10:30:00,12.77,12.78,12.76,12.78,232100.0,10.1232,10.1311,10.1153,10.1311,232100.0
2010-12-01 10:40:00,12.77,12.81,12.77,12.8,396000.0,10.1232,10.1549,10.1232,10.147,396000.0
2010-12-01 10:50:00,12.81,12.81,12.79,12.8,103700.0,10.1549,10.1549,10.139,10.147,103700.0
2010-12-01 11:00:00,12.8,12.81,12.79,12.81,145000.0,10.147,10.1549,10.139,10.1549,145000.0
2010-12-01 11:10:00,12.8,12.81,12.8,12.81,145900.0,10.147,10.1549,10.147,10.1549,145900.0
2010-12-01 11:20:00,12.81,12.81,12.8,12.81,75800.0,10.1549,10.1549,10.147,10.1549,75800.0
2010-12-01 11:30:00,12.81,12.81,12.8,12.8,76700.0,10.1549,10.1549,10.147,10.147,76700.0
2010-12-01 11:40:00,12.81,12.81,12.8,12.8,91600.0,10.1549,10.1549,10.147,10.147,91600.0
2010-12-01 11:50:00,12.81,12.81,12.79,12.79,391800.0,10.1549,10.1549,10.139,10.139,391800.0
2010-12-01 12:00:00,12.79,12.82,12.79,12.79,413600.0,10.139,10.1628,10.139,10.139,413600.0
2010-12-01 12:10:00,12.79,12.8,12.71,12.74,1040000.0,10.139,10.147,10.0756,10.0994,1040000.0
2010-12-01 12:20:00,12.74,12.76,12.74,12.76,178900.0,10.0994,10.1153,10.0994,10.1153,178900.0
2010-12-01 12:30:00,12.76,12.77,12.74,12.75,136700.0,10.1153,10.1232,10.0994,10.1073,136700.0
2010-12-01 12:40:00,12.74,12.77,12.74,12.76,161300.0,10.0994,10.1232,10.0994,10.1153,161300.0
2010-12-01 12:50:00,12.76,12.78,12.75,12.78,264300.0,10.1153,10.1311,10.1073,10.1311,264300.0
2010-12-01 13:00:00,12.77,12.8,12.77,12.8,154300.0,10.1232,10.147,10.1232,10.147,154300.0
2010-12-01 13:10:00,12.8,12.82,12.79,12.8,357700.0,10.147,10.1628,10.139,10.147,357700.0
2010-12-01 13:20:00,12.81,12.82,12.79,12.8,172900.0,10.1549,10.1628,10.139,10.147,172900.0
2010-12-01 13:30:00,12.8,12.81,12.79,12.81,191400.0,10.147,10.1549,10.139,10.1549,191400.0
2010-12-01 13:40:00,12.81,12.81,12.78,12.8,93100.0,10.1549,10.1549,10.1311,10.147,93100.0
2010-12-01 13:50:00,12.8,12.8,12.79,12.8,93700.0,10.147,10.147,10.139,10.147,93700.0
2010-12-01 14:00:00,12.79,12.81,12.79,12.79,197200.0,10.139,10.1549,10.139,10.139,197200.0
2010-12-01 14:10:00,12.79,12.82,12.79,12.82,136100.0,10.139,10.1628,10.139,10.1628,136100.0
2010-12-01 14:20:00,12.81,12.82,12.8,12.81,248300.0,10.1549,10.1628,10.147,10.1549,248300.0
2010-12-01 14:30:00,12.8,12.81,12.8,12.81,90000.0,10.147,10.1549,10.147,10.1549,90000.0
2010-12-01 14:40:00,12.81,12.81,12.8,12.8,76900.0,10.1549,10.1549,10.147,10.147,76900.0
2010-12-01 14:50:00,12.8,12.81,12.79,12.8,192700.0,10.147,10.1549,10.139,10.147,192700.0
2010-12-01 15:00:00,12.8,12.8,12.79,12.8,121800.0,10.147,10.147,10.139,10.147,121800.0
2010-12-01 15:10:00,12.8,12.8,12.77,12.77,462600.0,10.147,10.147,10.1232,10.1232,462600.0
2010-12-01 15:20:00,12.77,12.78,12.76,12.76,277600.0,10.1232,10.1311,10.1153,10.1153,277600.0
2010-12-01 15:30:00,12.77,12.77,12.74,12.74,381200.0,10.1232,10.1232,10.0994,10.0994,381200.0
2010-12-01 15:40:00,12.74,12.76,12.74,12.74,880300.0,10.0994,10.1153,10.0994,10.0994,880300.0
2010-12-01 15:50:00,12.75,12.77,12.73,12.76,1209500.0,10.1073,10.1232,10.0915,10.1153,1209500.0
2010-12-02 09:30:00,12.75,12.82,12.62,12.82,606700.0,10.1073,10.1628,10.0043,10.1628,606700.0
2010-12-02 09:40:00,12.81,12.87,12.79,12.83,591700.0,10.1549,10.2025,10.139,10.1708,591700.0
2010-12-02 09:50:00,12.84,12.87,12.8,12.87,505100.0,10.1787,10.2025,10.147,10.2025,505100.0
2010-12-02 10:00:00,12.86,12.88,12.85,12.86,390000.0,10.1945,10.2104,10.1866,10.1945,390000.0
2010-12-02 10:10:00,12.86,12.89,12.85,12.87,411300.0,10.1945,10.2183,10.1866,10.2025,411300.0
2010-12-02 10:20:00,12.87,12.88,12.85,12.87,291500.0,10.2025,10.2104,10.1866,10.2025,291500.0
2010-12-02 10:30:00,12.88,12.9,12.87,12.89,203800.0,10.2104,10.2262,10.2025,10.2183,203800.0
2010-12-02 10:40:00,12.9,12.92,12.89,12.91,321400.0,10.2262,10.2421,10.2183,10.2342,321400.0
2010-12-02 10:50:00,12.92,12.95,12.91,12.95,235100.0,10.2421,10.2659,10.2342,10.2659,235100.0
2010-12-02 11:00:00,12.95,12.98,12.94,12.98,501100.0,10.2659,10.2897,10.258,10.2897,501100.0
2010-12-02 11:10:00,12.98,13.0,12.97,13.0,272400.0,10.2897,10.3055,10.2817,10.3055,272400.0
2010-12-02 11:20:00,13.0,13.0,12.97,12.98,340400.0,10.3055,10.3055,10.2817,10.2897,340400.0
2010-12-02 11:30:00,12.98,12.98,12.95,12.95,181900.0,10.2897,10.2897,10.2659,10.2659,181900.0
2010-12-02 11:40:00,12.95,12.98,12.95,12.97,156100.0,10.2659,10.2897,10.2659,10.2817,156100.0
2010-12-02 11:50:00,12.97,12.99,12.95,12.96,184300.0,10.2817,10.2976,10.2659,10.2738,184300.0
2010-12-02 12:00:00,12.97,12.97,12.94,12.95,262600.0,10.2817,10.2817,10.258,10.2659,262600.0
2010-12-02 12:10:00,12.96,12.97,12.95,12.97,101600.0,10.2738,10.2817,10.2659,10.2817,101600.0
2010-12-02 12:20:00,12.97,12.98,12.96,12.98,520300.0,10.2817,10.2897,10.2738,10.2897,520300.0
2010-12-02 12:30:00,12.98,12.98,12.97,12.98,65400.0,10.2897,10.2897,10.2817,10.2897,65400.0
2010-12-02 12:40:00,12.98,12.99,12.97,12.97,152900.0,10.2897,10.2976,10.2817,10.2817,152900.0
2010-12-02 12:50:00,12.97,12.98,12.95,12.95,146400.0,10.2817,10.2897,10.2659,10.2659,146400.0
2010-12-02 13:00:00,12.95,12.97,12.95,12.97,85600.0,10.2659,10.2817,10.2659,10.2817,85600.0
2010-12-02 13:10:00,12.97,12.98,12.96,12.98,73800.0,10.2817,10.2897,10.2738,10.2897,73800.0
2010-12-02 13:20:00,12.98,12.98,12.97,12.98,88700.0,10.2897,10.2897,10.2817,10.2897,88700.0
2010-12-02 13:30:00,12.98,12.99,12.96,12.97,294100.0,10.2897,10.2976,10.2738,10.2817,294100.0
2010-12-02 13:40:00,12.97,12.97,12.96,12.96,76500.0,10.2817,10.2817,10.2738,10.2738,76500.0
2010-12-02 13:50:00,12.97,12.97,12.93,12.94,342900.0,10.2817,10.2817,10.25,10.258,342900.0
2010-12-02 14:00:00,12.94,12.95,12.93,12.94,279800.0,10.258,10.2659,10.25,10.258,279800.0
2010-12-02 14:10:00,12.94,12.95,12.94,12.95,182200.0,10.258,10.2659,10.258,10.2659,182200.0
2010-12-02 14:20:00,12.95,12.97,12.94,12.97,201300.0,10.2659,10.2817,10.258,10.2817,201300.0
2010-12-02 14:30:00,12.97,12.97,12.96,12.97,102100.0,10.2817,10.2817,10.2738,10.2817,102100.0
2010-12-02 14:40:00,12.97,12.97,12.96,12.97,149700.0,10.2817,10.2817,10.2738,10.2817,149700.0
2010-12-02 14:50:00,12.97,12.97,12.94,12.94,262500.0,10.2817,10.2817,10.258,10.258,262500.0
2010-12-02 15:00:00,12.95,12.95,12.93,12.93,366700.0,10.2659,10.2659,10.25,10.25,366700.0
2010-12-02 15:10:00,12.93,12.93,12.87,12.87,781600.0,10.25,10.25,10.2025,10.2025,781600.0
2010-12-02 15:20:00,12.87,12.91,12.87,12.9,503900.0,10.2025,10.2342,10.2025,10.2262,503900.0
2010-12-02 15:30:00,12.9,12.92,12.9,12.92,307900.0,10.2262,10.2421,10.2262,10.2421,307900.0
2010-12-02 15:40:00,12.91,12.92,12.91,12.91,164100.0,10.2342,10.2421,10.2342,10.2342,164100.0
2010-12-02 15:50:00,12.91,12.92,12.9,12.91,954100.0,10.2342,10.2421,10.2262,10.2342,954100.0
2010-12-03 09:30:00,12.9,12.95,12.86,12.94,757600.0,10.2262,10.2659,10.1945,10.258,757600.0
2010-12-03 09:40:00,12.94,12.99,12.94,12.99,766200.0,10.258,10.2976,10.258,10.2976,766200.0
2010-12-03 09:50:00,12.99,12.99,12.95,12.95,241800.0,10.2976,10.2976,10.2659,10.2659,241800.0
2010-12-03 10:00:00,12.96,12.98,12.95,12.95,256500.0,10.2738,10.2897,10.2659,10.2659,256500.0
2010-12-03 10:10:00,12.96,12.97,12.92,12.96,230500.0,10.2738,10.2817,10.2421,10.2738,230500.0
2010-12-03 10:20:00,12.97,12.98,12.95,12.97,310600.0,10.2817,10.2897,10.2659,10.2817,310600.0
2010-12-03 10:30:00,12.96,12.99,12.96,12.99,167800.0,10.2738,10.2976,10.2738,10.2976,167800.0
2010-12-03 10:40:00,12.98,13.0,12.95,12.95,472900.0,10.2897,10.3055,10.2659,10.2659,472900.0
2010-12-03 10:50:00,12.95,12.98,12.95,12.98,277100.0,10.2659,10.2897,10.2659,10.2897,277100.0
2010-12-03 11:00:00,12.98,13.0,12.97,12.99,223500.0,10.2897,10.3055,10.2817,10.2976,223500.0
2010-12-03 11:10:00,12.99,13.0,12.98,13.0,178900.0,10.2976,10.3055,10.2897,10.3055,178900.0
2010-12-03 11:20:00,13.0,13.02,12.99,13.02,429000.0,10.3055,10.3214,10.2976,10.3214,429000.0
2010-12-03 11:30:00,13.01,13.02,13.0,13.0,79900.0,10.3134,10.3214,10.3055,10.3055,79900.0
2010-12-03 11:40:00,13.01,13.01,13.0,13.01,79900.0,10.3134,10.3134,10.3055,10.3134,79900.0
2010-12-03 11:50:00,13.01,13.01,12.99,13.0,202800.0,10.3134,10.3134,10.2976,10.3055,202800.0
2010-12-03 12:00:00,13.0,13.0,12.99,13.0,123000.0,10.3055,10.3055,10.2976,10.3055,123000.0
2010-12-03 12:10:00,13.0,13.01,12.99,13.0,146400.0,10.3055,10.3134,10.2976,10.3055,146400.0
2010-12-03 12:20:00,13.0,13.02,13.0,13.01,88900.0,10.3055,10.3214,10.3055,10.3134,88900.0
2010-12-03 12:30:00,13.02,13.03,13.01,13.02,195000.0,10.3214,10.3293,10.3134,10.3214,195000.0
2010-12-03 12:40:00,13.03,13.04,13.02,13.04,232700.0,10.3293,10.3372,10.3214,10.3372,232700.0
2010-12-03 12:50:00,13.04,13.04,13.03,13.04,60800.0,10.3372,10.3372,10.3293,10.3372,60800.0
2010-12-03 13:00:00,13.04,13.05,13.03,13.04,189700.0,10.3372,10.3452,10.3293,10.3372,189700.0
2010-12-03 13:10:00,13.03,13.04,13.02,13.02,95600.0,10.3293,10.3372,10.3214,10.3214,95600.0
2010-12-03 13:20:00,13.03,13.03,13.0,13.01,117000.0,10.3293,10.3293,10.3055,10.3134,117000.0
2010-12-03 13:30:00,13.01,13.02,13.0,13.01,150400.0,10.3134,10.3214,10.3055,10.3134,150400.0
2010-12-03 13:40:00,13.02,13.05,13.01,13.05,125800.0,10.3214,10.3452,10.3134,10.3452,125800.0
2010-12-03 13:50:00,13.05,13.05,13.04,13.05,68700.0,10.3452,10.3452,10.3372,10.3452,68700.0
2010-12-03 14:00:00,13.05,13.05,13.0,13.01,294200.0,10.3452,10.3452,10.3055,10.3134,294200.0
2010-12-03 14:10:00,13.0,13.03,13.0,13.03,131500.0,10.3055,10.3293,10.3055,10.3293,131500.0
2010-12-03 14:20:00,13.03,13.04,13.02,13.02,90500.0,10.3293,10.3372,10.3214,10.3214,90500.0
2010-12-03 14:30:00,13.03,13.04,13.02,13.03,79600.0,10.3293,10.3372,10.3214,10.3293,79600.0
2010-12-03 14:40:00,13.04,13.05,13.03,13.05,60900.0,10.3372,10.3452,10.3293,10.3452,60900.0
2010-12-03 14:50:00,13.05,13.05,13.04,13.05,52200.0,10.3452,10.3452,10.3372,10.3452,52200.0
2010-12-03 15:00:00,13.05,13.05,13.04,13.05,100900.0,10.3452,10.3452,10.3372,10.3452,100900.0
2010-12-03 15:10:00,13.05,13.05,13.04,13.05,161700.0,10.3452,10.3452,10.3372,10.3452,161700.0
2010-12-03 15:20:00,13.05,13.08,13.04,13.07,405600.0,10.3452,10.3689,10.3372,10.361,405600.0
2010-12-03 15:30:00,13.07,13.07,13.05,13.06,228500.0,10.361,10.361,10.3452,10.3531,228500.0
2010-12-03 15:40:00,13.06,13.1,13.06,13.1,405600.0,10.3531,10.3848,10.3531,10.3848,405600.0
2010-12-03 15:50:00,13.09,13.1,13.05,13.05,1097300.0,10.3769,10.3848,10.3452,10.3452,1097300.0
2010-12-06 09:30:00,13.03,13.03,12.95,13.01,688900.0,10.3293,10.3293,10.2659,10.3134,688900.0
2010-12-06 09:40:00,13.02,13.04,12.97,12.98,505900.0,10.3214,10.3372,10.2817,10.2897,505900.0
2010-12-06 09:50:00,12.99,12.99,12.9,12.93,485200.0,10.2976,10.2976,10.2262,10.25,485200.0
2010-12-06 10:00:00,12.92,12.95,12.91,12.92,339500.0,10.2421,10.2659,10.2342,10.2421,339500.0
2010-12-06 10:10:00,12.93,12.95,12.91,12.93,136700.0,10.25,10.2659,10.2342,10.25,136700.0
2010-12-06 10:20:00,12.93,12.93,12.91,12.93,361600.0,10.25,10.25,10.2342,10.25,361600.0
2010-12-06 10:30:00,12.93,12.95,12.93,12.95,124100.0,10.25,10.2659,10.25,10.2659,124100.0
2010-12-06 10:40:00,12.95,12.97,12.94,12.97,115500.0,10.2659,10.2817,10.258,10.2817,115500.0
2010-12-06 10:50:00,12.97,12.97,12.93,12.95,286800.0,10.2817,10.2817,10.25,10.2659,286800.0
2010-12-06 11:00:00,12.95,12.98,12.95,12.98,199800.0,10.2659,10.2897,10.2659,10.2897,199800.0
2010-12-06 11:10:00,12.97,12.99,12.97,12.97,125600.0,10.2817,10.2976,10.2817,10.2817,125600.0
2010-12-06 11:20:00,12.98,12.98,12.96,12.97,86100.0,10.2897,10.2897,10.2738,10.2817,86100.0
2010-12-06 11:30:00,12.97,12.98,12.95,12.95,88300.0,10.2817,10.2897,10.2659,10.2659,88300.0
2010-12-06 11:40:00,12.95,12.98,12.95,12.95,155700.0,10.2659,10.2897,10.2659,10.2659,155700.0
2010-12-06 11:50:00,12.95,12.97,12.95,12.97,142000.0,10.2659,10.2817,10.2659,10.2817,142000.0
2010-12-06 12:00:00,12.97,13.0,12.96,12.97,142400.0,10.2817,10.3055,10.2738,10.2817,142400.0
2010-12-06 12:10:00,12.98,12.99,12.96,12.98,97300.0,10.2897,10.2976,10.2738,10.2897,97300.0
2010-12-06 12:20:00,12.98,12.99,12.97,12.99,129900.0,10.2897,10.2976,10.2817,10.2976,129900.0
2010-12-06 12:30:00,12.98,13.0,12.98,12.99,139600.0,10.2897,10.3055,10.2897,10.2976,139600.0
2010-12-06 12:40:00,12.99,13.0,12.99,12.99,151800.0,10.2976,10.3055,10.2976,10.2976,151800.0
2010-12-06 12:50:00,12.99,13.0,12.98,12.99,90200.0,10.2976,10.3055,10.2897,10.2976,90200.0
2010-12-06 13:00:00,12.99,13.0,12.99,12.99,47100.0,10.2976,10.3055,10.2976,10.2976,47100.0
2010-12-06 13:10:00,12.99,13.0,12.98,12.99,106800.0,10.2976,10.3055,10.2897,10.2976,106800.0
2010-12-06 13:20:00,12.99,13.0,12.98,13.0,84000.0,10.2976,10.3055,10.2897,10.3055,84000.0
2010-12-06 13:30:00,13.0,13.01,12.99,13.01,92200.0,10.3055,10.3134,10.2976,10.3134,92200.0
2010-12-06 13:40:00,13.01,13.01,13.0,13.01,107000.0,10.3134,10.3134,10.3055,10.3134,107000.0
2010-12-06 13:50:00,13.0,13.01,13.0,13.01,46900.0,10.3055,10.3134,10.3055,10.3134,46900.0
2010-12-06 14:00:00,13.01,13.02,13.0,13.01,142300.0,10.3134,10.3214,10.3055,10.3134,142300.0
2010-12-06 14:10:00,13.02,13.02,12.98,12.99,185100.0,10.3214,10.3214,10.2897,10.2976,185100.0
2010-12-06 14:20:00,12.99,13.0,12.97,12.98,124300.0,10.2976,10.3055,10.2817,10.2897,124300.0
2010-12-06 14:30:00,12.97,13.0,12.96,12.98,156000.0,10.2817,10.3055,10.2738,10.2897,156000.0
2010-12-06 14:40:00,12.99,12.99,12.98,12.98,61500.0,10.2976,10.2976,10.2897,10.2897,61500.0
2010-12-06 14:50:00,12.99,13.0,12.98,13.0,139200.0,10.2976,10.3055,10.2897,10.3055,139200.0
2010-12-06 15:00:00,13.0,13.02,12.99,13.02,130900.0,10.3055,10.3214,10.2976,10.3214,130900.0
2010-12-06 15:10:00,13.02,13.03,13.01,13.02,108300.0,10.3214,10.3293,10.3134,10.3214,108300.0
2010-12-06 15:20:00,13.02,13.02,13.01,13.02,119400.0,10.3214,10.3214,10.3134,10.3214,119400.0
2010-12-06 15:30:00,13.02,13.02,13.0,13.02,239400.0,10.3214,10.3214,10.3055,10.3214,239400.0
2010-12-06 15:40:00,13.02,13.04,13.01,13.04,285800.0,10.3214,10.3372,10.3134,10.3372,285800.0
2010-12-06 15:50:00,13.04,13.04,13.01,13.01,715700.0,10.3372,10.3372,10.3134,10.3134,715700.0
2010-12-07 09:30:00,13.17,13.2,13.12,13.16,1049400.0,10.4403,10.4641,10.4006,10.4324,1049400.0
2010-12-07 09:40:00,13.16,13.2,13.15,13.18,386600.0,10.4324,10.4641,10.4244,10.4482,386600.0
2010-12-07 09:50:00,13.18,13.19,13.17,13.17,234500.0,10.4482,10.4561,10.4403,10.4403,234500.0
2010-12-07 10:00:00,13.17,13.18,13.1,13.1,559700.0,10.4403,10.4482,10.3848,10.3848,559700.0
2010-12-07 10:10:00,13.1,13.13,13.09,13.11,545700.0,10.3848,10.4086,10.3769,10.3927,545700.0
2010-12-07 10:20:00,13.11,13.12,13.08,13.08,259800.0,10.3927,10.4006,10.3689,10.3689,259800.0
2010-12-07 10:30:00,13.08,13.1,13.07,13.1,540600.0,10.3689,10.3848,10.361,10.3848,540600.0
2010-12-07 10:40:00,13.09,13.13,13.09,13.13,173700.0,10.3769,10.4086,10.3769,10.4086,173700.0
2010-12-07 10:50:00,13.13,13.14,13.11,13.14,183900.0,10.4086,10.4165,10.3927,10.4165,183900.0
2010-12-07 11:00:00,13.13,13.16,13.12,13.15,388400.0,10.4086,10.4324,10.4006,10.4244,388400.0
2010-12-07 11:10:00,13.14,13.17,13.13,13.15,231800.0,10.4165,10.4403,10.4086,10.4244,231800.0
2010-12-07 11:20:00,13.15,13.16,13.13,13.14,199100.0,10.4244,10.4324,10.4086,10.4165,199100.0
2010-12-07 11:30:00,13.14,13.16,13.13,13.16,172900.0,10.4165,10.4324,10.4086,10.4324,172900.0
2010-12-07 11:40:00,13.16,13.16,13.13,13.14,175800.0,10.4324,10.4324,10.4086,10.4165,175800.0
2010-12-07 11:50:00,13.14,13.16,13.13,13.16,266400.0,10.4165,10.4324,10.4086,10.4324,266400.0
2010-12-07 12:00:00,13.16,13.16,13.11,13.12,221200.0,10.4324,10.4324,10.3927,10.4006,221200.0
2010-12-07 12:10:00,13.11,13.14,13.11,13.12,123500.0,10.3927,10.4165,10.3927,10.4006,123500.0
2010-12-07 12:20:00,13.13,13.13,13.12,13.13,47800.0,10.4086,10.4086,10.4006,10.4086,47800.0
2010-12-07 12:30:00,13.12,13.13,13.11,13.13,91900.0,10.4006,10.4086,10.3927,10.4086,91900.0
2010-12-07 12:40:00,13.13,13.13,13.12,13.13,38200.0,10.4086,10.4086,10.4006,10.4086,38200.0
2010-12-07 12:50:00,13.13,13.15,13.12,13.14,168500.0,10.4086,10.4244,10.4006,10.4165,168500.0
2010-12-07 13:00:00,13.15,13.15,13.14,13.14,61900.0,10.4244,10.4244,10.4165,10.4165,61900.0
2010-12-07 13:10:00,13.15,13.15,13.14,13.15,78300.0,10.4244,10.4244,10.4165,10.4244,78300.0
2010-12-07 13:20:00,13.14,13.15,13.14,13.15,46100.0,10.4165,10.4244,10.4165,10.4244,46100.0
2010-12-07 13:30:00,13.14,13.15,13.14,13.14,65700.0,10.4165,10.4244,10.4165,10.4165,65700.0
2010-12-07 13:40:00,13.15,13.16,13.14,13.16,122900.0,10.4244,10.4324,10.4165,10.4324,122900.0
2010-12-07 13:50:00,13.16,13.16,13.14,13.15,137200.0,10.4324,10.4324,10.4165,10.4244,137200.0
2010-12-07 14:00:00,13.15,13.15,13.13,13.13,88500.0,10.4244,10.4244,10.4086,10.4086,88500.0
2010-12-07 14:10:00,13.13,13.14,13.12,13.13,149100.0,10.4086,10.4165,10.4006,10.4086,149100.0
2010-12-07 14:20:00,13.12,13.13,13.12,13.12,82100.0,10.4006,10.4086,10.4006,10.4006,82100.0
2010-12-07 14:30:00,13.12,13.13,13.11,13.12,208100.0,10.4006,10.4086,10.3927,10.4006,208100.0
2010-12-07 14:40:00,13.12,13.15,13.11,13.14,150800.0,10.4006,10.4244,10.3927,10.4165,150800.0
2010-12-07 14:50:00,13.14,13.15,13.07,13.09,349200.0,10.4165,10.4244,10.361,10.3769,349200.0
2010-12-07 15:00:00,13.09,13.11,13.06,13.08,278800.0,10.3769,10.3927,10.3531,10.3689,278800.0
2010-12-07 15:10:00,13.08,13.09,13.06,13.07,242900.0,10.3689,10.3769,10.3531,10.361,242900.0
2010-12-07 15:20:00,13.08,13.09,13.02,13.03,671000.0,10.3689,10.3769,10.3214,10.3293,671000.0
2010-12-07 15:30:00,13.03,13.05,13.02,13.05,271700.0,10.3293,10.3452,10.3214,10.3452,271700.0
2010-12-07 15:40:00,13.05,13.05,13.02,13.02,282100.0,10.3452,10.3452,10.3214,10.3214,282100.0
2010-12-07 15:50:00,13.03,13.03,12.98,12.99,1431100.0,10.3293,10.3293,10.2897,10.2976,1431100.0
2010-12-08 09:30:00,12.99,13.06,12.99,13.0,722300.0,10.2976,10.3531,10.2976,10.3055,722300.0
2010-12-08 09:40:00,13.0,13.1,13.0,13.06,617900.0,10.3055,10.3848,10.3055,10.3531,617900.0
2010-12-08 09:50:00,13.06,13.1,13.06,13.09,279100.0,10.3531,10.3848,10.3531,10.3769,279100.0
2010-12-08 10:00:00,13.08,13.09,13.05,13.09,370000.0,10.3689,10.3769,10.3452,10.3769,370000.0
2010-12-08 10:10:00,13.09,13.09,13.06,13.06,258000.0,10.3769,10.3769,10.3531,10.3531,258000.0
2010-12-08 10:20:00,13.06,13.07,13.04,13.05,174100.0,10.3531,10.361,10.3372,10.3452,174100.0
2010-12-08 10:30:00,13.06,13.06,13.0,13.0,180400.0,10.3531,10.3531,10.3055,10.3055,180400.0
2010-12-08 10:40:00,13.01,13.03,12.99,13.02,306300.0,10.3134,10.3293,10.2976,10.3214,306300.0
2010-12-08 10:50:00,13.02,13.07,13.02,13.06,265100.0,10.3214,10.361,10.3214,10.3531,265100.0
2010-12-08 11:00:00,13.06,13.1,13.04,13.09,326000.0,10.3531,10.3848,10.3372,10.3769,326000.0
2010-12-08 11:10:00,13.08,13.1,13.06,13.06,255200.0,10.3689,10.3848,10.3531,10.3531,255200.0
2010-12-08 11:20:00,13.06,13.07,13.06,13.06,61400.0,10.3531,10.361,10.3531,10.3531,61400.0
2010-12-08 11:30:00,13.07,13.07,13.05,13.05,68100.0,10.361,10.361,10.3452,10.3452,68100.0
2010-12-08 11:40:00,13.05,13.07,13.05,13.07,108200.0,10.3452,10.361,10.3452,10.361,108200.0
2010-12-08 11:50:00,13.06,13.07,13.04,13.06,143000.0,10.3531,10.361,10.3372,10.3531,143000.0
2010-12-08 12:00:00,13.06,13.06,13.04,13.04,101700.0,10.3531,10.3531,10.3372,10.3372,101700.0
2010-12-08 12:10:00,13.04,13.05,13.04,13.04,191100.0,10.3372,10.3452,10.3372,10.3372,191100.0
2010-12-08 12:20:00,13.04,13.05,13.02,13.02,184200.0,10.3372,10.3452,10.3214,10.3214,184200.0
2010-12-08 12:30:00,13.02,13.03,13.0,13.0,126700.0,10.3214,10.3293,10.3055,10.3055,126700.0
2010-12-08 12:40:00,13.01,13.01,13.0,13.0,57000.0,10.3134,10.3134,10.3055,10.3055,57000.0
2010-12-08 12:50:00,13.0,13.01,13.0,13.0,106600.0,10.3055,10.3134,10.3055,10.3055,106600.0
2010-12-08 13:00:00,13.01,13.04,13.0,13.03,235300.0,10.3134,10.3372,10.3055,10.3293,235300.0
2010-12-08 13:10:00,13.04,13.04,13.02,13.02,62100.0,10.3372,10.3372,10.3214,10.3214,62100.0
2010-12-08 13:20:00,13.02,13.03,13.0,13.01,224600.0,10.3214,10.3293,10.3055,10.3134,224600.0
2010-12-08 13:30:00,13.0,13.02,13.0,13.02,59300.0,10.3055,10.3214,10.3055,10.3214,59300.0
2010-12-08 13:40:00,13.01,13.05,13.01,13.05,166200.0,10.3134,10.3452,10.3134,10.3452,166200.0
2010-12-08 13:50:00,13.04,13.06,13.04,13.05,303000.0,10.3372,10.3531,10.3372,10.3452,303000.0
2010-12-08 14:00:00,13.06,13.07,13.05,13.06,127900.0,10.3531,10.361,10.3452,10.3531,127900.0
2010-12-08 14:10:00,13.06,13.07,13.04,13.05,304800.0,10.3531,10.361,10.3372,10.3452,304800.0
2010-12-08 14:20:00,13.05,13.06,13.03,13.04,197200.0,10.3452,10.3531,10.3293,10.3372,197200.0
2010-12-08 14:30:00,13.03,13.04,13.03,13.03,200600.0,10.3293,10.3372,10.3293,10.3293,200600.0
2010-12-08 14:40:00,13.03,13.04,13.02,13.03,179600.0,10.3293,10.3372,10.3214,10.3293,179600.0
2010-12-08 14:50:00,13.02,13.03,13.01,13.02,157100.0,10.3214,10.3293,10.3134,10.3214,157100.0
2010-12-08 15:00:00,13.01,13.02,13.01,13.01,102500.0,10.3134,10.3214,10.3134,10.3134,102500.0
2010-12-08 15:10:00,13.02,13.02,13.0,13.01,224300.0,10.3214,10.3214,10.3055,10.3134,224300.0
2010-12-08 15:20:00,13.01,13.01,13.0,13.01,142500.0,10.3134,10.3134,10.3055,10.3134,142500.0
2010-12-08 15:30:00,13.0,13.01,13.0,13.01,151000.0,10.3055,10.3134,10.3055,10.3134,151000.0
2010-12-08 15:40:00,13.01,13.05,13.0,13.04,756200.0,10.3134,10.3452,10.3055,10.3372,756200.0
2010-12-08 15:50:00,13.04,13.06,13.03,13.03,778500.0,10.3372,10.3531,10.3293,10.3293,778500.0
2010-12-09 09:30:00,13.12,13.23,13.12,13.2,837700.0,10.4006,10.4879,10.4006,10.4641,837700.0
2010-12-09 09:40:00,13.2,13.24,13.18,13.21,417800.0,10.4641,10.4958,10.4482,10.472,417800.0
2010-12-09 09:50:00,13.21,13.25,13.21,13.23,222500.0,10.472,10.5037,10.472,10.4879,222500.0
2010-12-09 10:00:00,13.23,13.25,13.22,13.24,507700.0,10.4879,10.5037,10.4799,10.4958,507700.0
2010-12-09 10:10:00,13.23,13.28,13.23,13.27,427400.0,10.4879,10.5275,10.4879,10.5196,427400.0
2010-12-09 10:20:00,13.27,13.27,13.24,13.25,389800.0,10.5196,10.5196,10.4958,10.5037,389800.0
2010-12-09 10:30:00,13.25,13.28,13.25,13.26,244700.0,10.5037,10.5275,10.5037,10.5116,244700.0
2010-12-09 10:40:00,13.27,13.27,13.23,13.24,182000.0,10.5196,10.5196,10.4879,10.4958,182000.0
2010-12-09 10:50:00,13.24,13.25,13.2,13.22,476400.0,10.4958,10.5037,10.4641,10.4799,476400.0
2010-12-09 11:00:00,13.21,13.22,13.18,13.22,201400.0,10.472,10.4799,10.4482,10.4799,201400.0
2010-12-09 11:10:00,13.21,13.24,13.21,13.24,124500.0,10.472,10.4958,10.472,10.4958,124500.0
2010-12-09 11:20:00,13.24,13.24,13.23,13.24,121300.0,10.4958,10.4958,10.4879,10.4958,121300.0
2010-12-09 11:30:00,13.24,13.24,13.21,13.24,242100.0,10.4958,10.4958,10.472,10.4958,242100.0
2010-12-09 11:40:00,13.24,13.24,13.2,13.2,153800.0,10.4958,10.4958,10.4641,10.4641,153800.0
2010-12-09 11:50:00,13.2,13.21,13.18,13.19,134400.0,10.4641,10.472,10.4482,10.4561,134400.0
2010-12-09 12:00:00,13.19,13.2,13.18,13.2,133700.0,10.4561,10.4641,10.4482,10.4641,133700.0
2010-12-09 12:10:00,13.2,13.21,13.19,13.21,236600.0,10.4641,10.472,10.4561,10.472,236600.0
2010-12-09 12:20:00,13.2,13.23,13.2,13.22,98100.0,10.4641,10.4879,10.4641,10.4799,98100.0
2010-12-09 12:30:00,13.23,13.23,13.21,13.22,181200.0,10.4879,10.4879,10.472,10.4799,181200.0
2010-12-09 12:40:00,13.22,13.22,13.21,13.22,95000.0,10.4799,10.4799,10.472,10.4799,95000.0
2010-12-09 12:50:00,13.22,13.25,13.22,13.25,190100.0,10.4799,10.5037,10.4799,10.5037,190100.0
2010-12-09 13:00:00,13.25,13.26,13.23,13.26,281800.0,10.5037,10.5116,10.4879,10.5116,281800.0
2010-12-09 13:10:00,13.26,13.28,13.26,13.27,205000.0,10.5116,10.5275,10.5116,10.5196,205000.0
2010-12-09 13:20:00,13.27,13.28,13.26,13.26,108500.0,10.5196,10.5275,10.5116,10.5116,108500.0
2010-12-09 13:30:00,13.27,13.28,13.26,13.27,189500.0,10.5196,10.5275,10.5116,10.5196,189500.0
2010-12-09 13:40:00,13.27,13.27,13.26,13.26,70700.0,10.5196,10.5196,10.5116,10.5116,70700.0
2010-12-09 13:50:00,13.27,13.28,13.26,13.28,138900.0,10.5196,10.5275,10.5116,10.5275,138900.0
2010-12-09 14:00:00,13.27,13.28,13.25,13.26,208800.0,10.5196,10.5275,10.5037,10.5116,208800.0
2010-12-09 14:10:00,13.25,13.26,13.25,13.25,96200.0,10.5037,10.5116,10.5037,10.5037,96200.0
2010-12-09 14:20:00,13.25,13.26,13.25,13.25,121700.0,10.5037,10.5116,10.5037,10.5037,121700.0
2010-12-09 14:30:00,13.25,13.26,13.25,13.26,118900.0,10.5037,10.5116,10.5037,10.5116,118900.0
2010-12-09 14:40:00,13.25,13.26,13.25,13.25,140300.0,10.5037,10.5116,10.5037,10.5037,140300.0
2010-12-09 14:50:00,13.25,13.26,13.25,13.26,238400.0,10.5037,10.5116,10.5037,10.5116,238400.0
2010-12-09 15:00:00,13.26,13.27,13.26,13.27,215000.0,10.5116,10.5196,10.5116,10.5196,215000.0
2010-12-09 15:10:00,13.27,13.28,13.26,13.28,282000.0,10.5196,10.5275,10.5116,10.5275,282000.0
2010-12-09 15:20:00,13.28,13.29,13.27,13.27,378800.0,10.5275,10.5354,10.5196,10.5196,378800.0
2010-12-09 15:30:00,13.27,13.3,13.27,13.3,362400.0,10.5196,10.5433,10.5196,10.5433,362400.0
2010-12-09 15:40:00,13.3,13.3,13.29,13.3,412900.0,10.5433,10.5433,10.5354,10.5433,412900.0
2010-12-09 15:50:00,13.3,13.3,13.27,13.27,893900.0,10.5433,10.5433,10.5196,10.5196,893900.0
2010-12-10 09:30:00,13.28,13.31,13.2,13.25,589800.0,10.5275,10.5513,10.4641,10.5037,589800.0
2010-12-10 09:40:00,13.25,13.3,13.23,13.24,318700.0,10.5037,10.5433,10.4879,10.4958,318700.0
2010-12-10 09:50:00,13.23,13.29,13.21,13.25,306600.0,10.4879,10.5354,10.472,10.5037,306600.0
2010-12-10 10:00:00,13.24,13.25,13.22,13.25,221800.0,10.4958,10.5037,10.4799,10.5037,221800.0
2010-12-10 10:10:00,13.24,13.28,13.24,13.28,179400.0,10.4958,10.5275,10.4958,10.5275,179400.0
2010-12-10 10:20:00,13.28,13.3,13.27,13.3,115700.0,10.5275,10.5433,10.5196,10.5433,115700.0
2010-12-10 10:30:00,13.3,13.31,13.28,13.29,139700.0,10.5433,10.5513,10.5275,10.5354,139700.0
2010-12-10 10:40:00,13.29,13.33,13.29,13.33,200700.0,10.5354,10.5671,10.5354,10.5671,200700.0
2010-12-10 10:50:00,13.32,13.33,13.32,13.33,118000.0,10.5592,10.5671,10.5592,10.5671,118000.0
2010-12-10 11:00:00,13.33,13.33,13.31,13.32,202200.0,10.5671,10.5671,10.5513,10.5592,202200.0
2010-12-10 11:10:00,13.31,13.32,13.29,13.29,142400.0,10.5513,10.5592,10.5354,10.5354,142400.0
2010-12-10 11:20:00,13.29,13.29,13.26,13.26,207400.0,10.5354,10.5354,10.5116,10.5116,207400.0
2010-12-10 11:30:00,13.27,13.27,13.25,13.25,204600.0,10.5196,10.5196,10.5037,10.5037,204600.0
2010-12-10 11:40:00,13.25,13.26,13.23,13.24,186100.0,10.5037,10.5116,10.4879,10.4958,186100.0
2010-12-10 11:50:00,13.24,13.27,13.21,13.27,291500.0,10.4958,10.5196,10.472,10.5196,291500.0
2010-12-10 12:00:00,13.27,13.27,13.25,13.27,142100.0,10.5196,10.5196,10.5037,10.5196,142100.0
2010-12-10 12:10:00,13.27,13.28,13.26,13.27,58900.0,10.5196,10.5275,10.5116,10.5196,58900.0
2010-12-10 12:20:00,13.28,13.29,13.27,13.29,99300.0,10.5275,10.5354,10.5196,10.5354,99300.0
2010-12-10 12:30:00,13.29,13.3,13.28,13.29,113000.0,10.5354,10.5433,10.5275,10.5354,113000.0
2010-12-10 12:40:00,13.29,13.31,13.28,13.31,199900.0,10.5354,10.5513,10.5275,10.5513,199900.0
2010-12-10 12:50:00,13.31,13.31,13.3,13.31,69900.0,10.5513,10.5513,10.5433,10.5513,69900.0
2010-12-10 13:00:00,13.31,13.32,13.3,13.32,92700.0,10.5513,10.5592,10.5433,10.5592,92700.0
2010-12-10 13:10:00,13.31,13.32,13.3,13.31,98000.0,10.5513,10.5592,10.5433,10.5513,98000.0
2010-12-10 13:20:00,13.31,13.33,13.3,13.3,232600.0,10.5513,10.5671,10.5433,10.5433,232600.0
2010-12-10 13:30:00,13.3,13.32,13.3,13.32,122600.0,10.5433,10.5592,10.5433,10.5592,122600.0
2010-12-10 13:40:00,13.32,13.35,13.31,13.35,162500.0,10.5592,10.583,10.5513,10.583,162500.0
2010-12-10 13:50:00,13.34,13.35,13.32,13.34,107800.0,10.5751,10.583,10.5592,10.5751,107800.0
2010-12-10 14:00:00,13.34,13.34,13.31,13.31,153500.0,10.5751,10.5751,10.5513,10.5513,153500.0
2010-12-10 14:10:00,13.32,13.33,13.31,13.33,96400.0,10.5592,10.5671,10.5513,10.5671,96400.0
2010-12-10 14:20:00,13.33,13.34,13.33,13.34,107100.0,10.5671,10.5751,10.5671,10.5751,107100.0
2010-12-10 14:30:00,13.33,13.35,13.32,13.35,315300.0,10.5671,10.583,10.5592,10.583,315300.0
2010-12-10 14:40:00,13.35,13.35,13.34,13.35,103800.0,10.583,10.583,10.5751,10.583,103800.0
2010-12-10 14:50:00,13.35,13.36,13.34,13.36,199900.0,10.583,10.5909,10.5751,10.5909,199900.0
2010-12-10 15:00:00,13.36,13.38,13.35,13.36,355200.0,10.5909,10.6068,10.583,10.5909,355200.0
2010-12-10 15:10:00,13.36,13.36,13.32,13.33,354900.0,10.5909,10.5909,10.5592,10.5671,354900.0
2010-12-10 15:20:00,13.33,13.37,13.32,13.37,417400.0,10.5671,10.5988,10.5592,10.5988,417400.0
2010-12-10 15:30:00,13.37,13.39,13.36,13.37,268000.0,10.5988,10.6147,10.5909,10.5988,268000.0
2010-12-10 15:40:00,13.37,13.38,13.35,13.36,407600.0,10.5988,10.6068,10.583,10.5909,407600.0
2010-12-10 15:50:00,13.36,13.38,13.35,13.35,1269100.0,10.5909,10.6068,10.583,10.583,1269100.0
2010-12-13 09:30:00,13.39,13.4,13.28,13.31,667000.0,10.6147,10.6226,10.5275,10.5513,667000.0
2010-12-13 09:40:00,13.31,13.38,13.29,13.37,447000.0,10.5513,10.6068,10.5354,10.5988,447000.0
2010-12-13 09:50:00,13.37,13.39,13.34,13.35,319000.0,10.5988,10.6147,10.5751,10.583,319000.0
2010-12-13 10:00:00,13.34,13.36,13.34,13.35,178300.0,10.5751,10.5909,10.5751,10.583,178300.0
2010-12-13 10:10:00,13.36,13.4,13.35,13.4,398200.0,10.5909,10.6226,10.583,10.6226,398200.0
2010-12-13 10:20:00,13.4,13.4,13.38,13.38,131700.0,10.6226,10.6226,10.6068,10.6068,131700.0
2010-12-13 10:30:00,13.39,13.39,13.38,13.39,90600.0,10.6147,10.6147,10.6068,10.6147,90600.0
2010-12-13 10:40:00,13.38,13.4,13.38,13.39,141300.0,10.6068,10.6226,10.6068,10.6147,141300.0
2010-12-13 10:50:00,13.4,13.4,13.37,13.39,250600.0,10.6226,10.6226,10.5988,10.6147,250600.0
2010-12-13 11:00:00,13.38,13.39,13.36,13.37,217800.0,10.6068,10.6147,10.5909,10.5988,217800.0
2010-12-13 11:10:00,13.36,13.37,13.32,13.32,227000.0,10.5909,10.5988,10.5592,10.5592,227000.0
2010-12-13 11:20:00,13.32,13.32,13.27,13.29,284500.0,10.5592,10.5592,10.5196,10.5354,284500.0
2010-12-13 11:30:00,13.29,13.3,13.28,13.3,165000.0,10.5354,10.5433,10.5275,10.5433,165000.0
2010-12-13 11:40:00,13.3,13.3,13.29,13.3,64600.0,10.5433,10.5433,10.5354,10.5433,64600.0
2010-12-13 11:50:00,13.3,13.31,13.29,13.3,164200.0,10.5433,10.5513,10.5354,10.5433,164200.0
2010-12-13 12:00:00,13.31,13.31,13.3,13.3,118900.0,10.5513,10.5513,10.5433,10.5433,118900.0
2010-12-13 12:10:00,13.3,13.33,13.3,13.32,161400.0,10.5433,10.5671,10.5433,10.5592,161400.0
2010-12-13 12:20:00,13.32,13.33,13.32,13.32,135200.0,10.5592,10.5671,10.5592,10.5592,135200.0
2010-12-13 12:30:00,13.32,13.33,13.32,13.33,85700.0,10.5592,10.5671,10.5592,10.5671,85700.0
2010-12-13 12:40:00,13.33,13.33,13.31,13.31,89500.0,10.5671,10.5671,10.5513,10.5513,89500.0
2010-12-13 12:50:00,13.31,13.32,13.31,13.31,53500.0,10.5513,10.5592,10.5513,10.5513,53500.0
2010-12-13 13:00:00,13.31,13.32,13.31,13.32,72900.0,10.5513,10.5592,10.5513,10.5592,72900.0
2010-12-13 13:10:00,13.31,13.32,13.29,13.3,122100.0,10.5513,10.5592,10.5354,10.5433,122100.0
2010-12-13 13:20:00,13.3,13.3,13.29,13.29,58700.0,10.5433,10.5433,10.5354,10.5354,58700.0
2010-12-13 13:30:00,13.29,13.3,13.27,13.28,168700.0,10.5354,10.5433,10.5196,10.5275,168700.0
2010-12-13 13:40:00,13.27,13.29,13.27,13.28,142600.0,10.5196,10.5354,10.5196,10.5275,142600.0
2010-12-13 13:50:00,13.28,13.3,13.28,13.29,197500.0,10.5275,10.5433,10.5275,10.5354,197500.0
2010-12-13 14:00:00,13.3,13.3,13.29,13.3,87200.0,10.5433,10.5433,10.5354,10.5433,87200.0
2010-12-13 14:10:00,13.3,13.3,13.29,13.29,104200.0,10.5433,10.5433,10.5354,10.5354,104200.0
2010-12-13 14:20:00,13.3,13.3,13.26,13.27,182100.0,10.5433,10.5433,10.5116,10.5196,182100.0
2010-12-13 14:30:00,13.26,13.27,13.26,13.26,106400.0,10.5116,10.5196,10.5116,10.5116,106400.0
2010-12-13 14:40:00,13.27,13.27,13.26,13.27,87600.0,10.5196,10.5196,10.5116,10.5196,87600.0
2010-12-13 14:50:00,13.27,13.27,13.26,13.27,162900.0,10.5196,10.5196,10.5116,10.5196,162900.0
2010-12-13 15:00:00,13.27,13.27,13.26,13.26,149100.0,10.5196,10.5196,10.5116,10.5116,149100.0
2010-12-13 15:10:00,13.27,13.27,13.26,13.27,218400.0,10.5196,10.5196,10.5116,10.5196,218400.0
2010-12-13 15:20:00,13.27,13.31,13.27,13.29,355700.0,10.5196,10.5513,10.5196,10.5354,355700.0
2010-12-13 15:30:00,13.3,13.3,13.25,13.26,370700.0,10.5433,10.5433,10.5037,10.5116,370700.0
2010-12-13 15:40:00,13.26,13.26,13.22,13.24,854400.0,10.5116,10.5116,10.4799,10.4958,854400.0
2010-12-13 15:50:00,13.24,13.24,13.21,13.21,884400.0,10.4958,10.4958,10.472,10.472,884400.0
2010-12-14 09:30:00,13.21,13.31,13.2,13.27,700500.0,10.472,10.5513,10.4641,10.5196,700500.0
2010-12-14 09:40:00,13.27,13.27,13.18,13.18,400800.0,10.5196,10.5196,10.4482,10.4482,400800.0
2010-12-14 09:50:00,13.19,13.23,13.18,13.22,309700.0,10.4561,10.4879,10.4482,10.4799,309700.0
2010-12-14 10:00:00,13.22,13.25,13.2,13.24,295800.0,10.4799,10.5037,10.4641,10.4958,295800.0
2010-12-14 10:10:00,13.24,13.24,13.2,13.23,205200.0,10.4958,10.4958,10.4641,10.4879,205200.0
2010-12-14 10:20:00,13.22,13.23,13.22,13.23,76000.0,10.4799,10.4879,10.4799,10.4879,76000.0
2010-12-14 10:30:00,13.23,13.23,13.2,13.2,115300.0,10.4879,10.4879,10.4641,10.4641,115300.0
2010-12-14 10:40:00,13.2,13.23,13.19,13.2,327700.0,10.4641,10.4879,10.4561,10.4641,327700.0
2010-12-14 10:50:00,13.2,13.23,13.2,13.22,127000.0,10.4641,10.4879,10.4641,10.4799,127000.0
2010-12-14 11:00:00,13.22,13.23,13.2,13.2,131700.0,10.4799,10.4879,10.4641,10.4641,131700.0
2010-12-14 11:10:00,13.21,13.22,13.2,13.2,106100.0,10.472,10.4799,10.4641,10.4641,106100.0
2010-12-14 11:20:00,13.2,13.21,13.2,13.21,110100.0,10.4641,10.472,10.4641,10.472,110100.0
2010-12-14 11:30:00,13.21,13.21,13.2,13.21,35000.0,10.472,10.472,10.4641,10.472,35000.0
2010-12-14 11:40:00,13.2,13.22,13.2,13.22,122900.0,10.4641,10.4799,10.4641,10.4799,122900.0
2010-12-14 11:50:00,13.22,13.22,13.2,13.2,152000.0,10.4799,10.4799,10.4641,10.4641,152000.0
2010-12-14 12:00:00,13.2,13.21,13.2,13.2,59100.0,10.4641,10.472,10.4641,10.4641,59100.0
2010-12-14 12:10:00,13.21,13.21,13.2,13.21,35400.0,10.472,10.472,10.4641,10.472,35400.0
2010-12-14 12:20:00,13.2,13.21,13.2,13.2,143000.0,10.4641,10.472,10.4641,10.4641,143000.0
2010-12-14 12:30:00,13.21,13.21,13.2,13.2,43200.0,10.472,10.472,10.4641,10.4641,43200.0
2010-12-14 12:40:00,13.21,13.21,13.2,13.2,52100.0,10.472,10.472,10.4641,10.4641,52100.0
2010-12-14 12:50:00,13.21,13.22,13.2,13.21,99200.0,10.472,10.4799,10.4641,10.472,99200.0
2010-12-14 13:00:00,13.21,13.22,13.2,13.21,220500.0,10.472,10.4799,10.4641,10.472,220500.0
2010-12-14 13:10:00,13.2,13.21,13.2,13.21,56200.0,10.4641,10.472,10.4641,10.472,56200.0
2010-12-14 13:20:00,13.21,13.22,13.2,13.21,71500.0,10.472,10.4799,10.4641,10.472,71500.0
2010-12-14 13:30:00,13.21,13.22,13.21,13.21,28900.0,10.472,10.4799,10.472,10.472,28900.0
2010-12-14 13:40:00,13.21,13.24,13.21,13.23,171000.0,10.472,10.4958,10.472,10.4879,171000.0
2010-12-14 13:50:00,13.23,13.25,13.23,13.24,89200.0,10.4879,10.5037,10.4879,10.4958,89200.0
2010-12-14 14:00:00,13.24,13.25,13.24,13.25,57100.0,10.4958,10.5037,10.4958,10.5037,57100.0
2010-12-14 14:10:00,13.25,13.28,13.24,13.27,330800.0,10.5037,10.5275,10.4958,10.5196,330800.0
2010-12-14 14:20:00,13.26,13.28,13.26,13.28,207800.0,10.5116,10.5275,10.5116,10.5275,207800.0
2010-12-14 14:30:00,13.27,13.29,13.27,13.29,257600.0,10.5196,10.5354,10.5196,10.5354,257600.0
2010-12-14 14:40:00,13.29,13.29,13.27,13.29,299400.0,10.5354,10.5354,10.5196,10.5354,299400.0
2010-12-14 14:50:00,13.28,13.3,13.28,13.29,296700.0,10.5275,10.5433,10.5275,10.5354,296700.0
2010-12-14 15:00:00,13.29,13.3,13.28,13.3,334000.0,10.5354,10.5433,10.5275,10.5433,334000.0
2010-12-14 15:10:00,13.29,13.3,13.28,13.28,243400.0,10.5354,10.5433,10.5275,10.5275,243400.0
2010-12-14 15:20:00,13.28,13.29,13.26,13.27,443700.0,10.5275,10.5354,10.5116,10.5196,443700.0
2010-12-14 15:30:00,13.27,13.29,13.26,13.26,363100.0,10.5196,10.5354,10.5116,10.5116,363100.0
2010-12-14 15:40:00,13.26,13.29,13.26,13.28,667200.0,10.5116,10.5354,10.5116,10.5275,667200.0
2010-12-14 15:50:00,13.29,13.31,13.28,13.31,1005700.0,10.5354,10.5513,10.5275,10.5513,1005700.0
2010-12-15 09:30:00,13.27,13.27,13.22,13.22,362200.0,10.5196,10.5196,10.4799,10.4799,362200.0
2010-12-15 09:40:00,13.22,13.3,13.22,13.26,440500.0,10.4799,10.5433,10.4799,10.5116,440500.0
2010-12-15 09:50:00,13.26,13.28,13.24,13.28,192900.0,10.5116,10.5275,10.4958,10.5275,192900.0
2010-12-15 10:00:00,13.28,13.29,13.26,13.29,269200.0,10.5275,10.5354,10.5116,10.5354,269200.0
2010-12-15 10:10:00,13.29,13.32,13.28,13.29,238400.0,10.5354,10.5592,10.5275,10.5354,238400.0
2010-12-15 10:20:00,13.29,13.35,13.28,13.33,309400.0,10.5354,10.583,10.5275,10.5671,309400.0
2010-12-15 10:30:00,13.34,13.37,13.33,13.37,188600.0,10.5751,10.5988,10.5671,10.5988,188600.0
2010-12-15 10:40:00,13.37,13.37,13.34,13.35,196600.0,10.5988,10.5988,10.5751,10.583,196600.0
2010-12-15 10:50:00,13.36,13.36,13.35,13.35,100500.0,10.5909,10.5909,10.583,10.583,100500.0
2010-12-15 11:00:00,13.35,13.38,13.35,13.37,137900.0,10.583,10.6068,10.583,10.5988,137900.0
2010-12-15 11:10:00,13.36,13.37,13.3,13.3,187900.0,10.5909,10.5988,10.5433,10.5433,187900.0
2010-12-15 11:20:00,13.31,13.32,13.29,13.32,227500.0,10.5513,10.5592,10.5354,10.5592,227500.0
2010-12-15 11:30:00,13.32,13.33,13.31,13.33,218200.0,10.5592,10.5671,10.5513,10.5671,218200.0
2010-12-15 11:40:00,13.32,13.33,13.28,13.29,150100.0,10.5592,10.5671,10.5275,10.5354,150100.0
2010-12-15 11:50:00,13.28,13.31,13.28,13.3,167100.0,10.5275,10.5513,10.5275,10.5433,167100.0
2010-12-15 12:00:00,13.3,13.31,13.29,13.29,71700.0,10.5433,10.5513,10.5354,10.5354,71700.0
2010-12-15 12:10:00,13.29,13.3,13.26,13.26,209000.0,10.5354,10.5433,10.5116,10.5116,209000.0
2010-12-15 12:20:00,13.26,13.27,13.26,13.26,60100.0,10.5116,10.5196,10.5116,10.5116,60100.0
2010-12-15 12:30:00,13.27,13.27,13.25,13.25,82500.0,10.5196,10.5196,10.5037,10.5037,82500.0
2010-12-15 12:40:00,13.26,13.26,13.19,13.21,423100.0,10.5116,10.5116,10.4561,10.472,423100.0
2010-12-15 12:50:00,13.2,13.21,13.19,13.2,100300.0,10.4641,10.472,10.4561,10.4641,100300.0
2010-12-15 13:00:00,13.21,13.23,13.2,13.22,197500.0,10.472,10.4879,10.4641,10.4799,197500.0
2010-12-15 13:10:00,13.22,13.24,13.22,13.24,156300.0,10.4799,10.4958,10.4799,10.4958,156300.0
2010-12-15 13:20:00,13.23,13.24,13.21,13.21,139900.0,10.4879,10.4958,10.472,10.472,139900.0
2010-12-15 13:30:00,13.22,13.22,13.21,13.22,71400.0,10.4799,10.4799,10.472,10.4799,71400.0
2010-12-15 13:40:00,13.22,13.23,13.21,13.23,80700.0,10.4799,10.4879,10.472,10.4879,80700.0
2010-12-15 13:50:00,13.23,13.24,13.21,13.23,128500.0,10.4879,10.4958,10.472,10.4879,128500.0
2010-12-15 14:00:00,13.23,13.24,13.22,13.22,99300.0,10.4879,10.4958,10.4799,10.4799,99300.0
2010-12-15 14:10:00,13.22,13.23,13.21,13.22,156500.0,10.4799,10.4879,10.472,10.4799,156500.0
2010-12-15 14:20:00,13.22,13.22,13.16,13.17,307500.0,10.4799,10.4799,10.4324,10.4403,307500.0
2010-12-15 14:30:00,13.17,13.19,13.15,13.17,324000.0,10.4403,10.4561,10.4244,10.4403,324000.0
2010-12-15 14:40:00,13.18,13.19,13.16,13.19,105600.0,10.4482,10.4561,10.4324,10.4561,105600.0
2010-12-15 14:50:00,13.19,13.19,13.16,13.17,212200.0,10.4561,10.4561,10.4324,10.4403,212200.0
2010-12-15 15:00:00,13.16,13.2,13.16,13.18,185300.0,10.4324,10.4641,10.4324,10.4482,185300.0
2010-12-15 15:10:00,13.18,13.2,13.18,13.19,211300.0,10.4482,10.4641,10.4482,10.4561,211300.0
2010-12-15 15:20:00,13.19,13.25,13.19,13.24,382000.0,10.4561,10.5037,10.4561,10.4958,382000.0
2010-12-15 15:30:00,13.24,13.25,13.22,13.24,546500.0,10.4958,10.5037,10.4799,10.4958,546500.0
2010-12-15 15:40:00,13.24,13.26,13.23,13.23,443100.0,10.4958,10.5116,10.4879,10.4879,443100.0
2010-12-15 15:50:00,13.24,13.24,13.2,13.21,1080200.0,10.4958,10.4958,10.4641,10.472,1080200.0
2010-12-16 09:30:00,13.25,13.31,13.22,13.29,436900.0,10.5037,10.5513,10.4799,10.5354,436900.0
2010-12-16 09:40:00,13.29,13.3,13.26,13.27,264300.0,10.5354,10.5433,10.5116,10.5196,264300.0
2010-12-16 09:50:00,13.27,13.27,13.2,13.2,250800.0,10.5196,10.5196,10.4641,10.4641,250800.0
2010-12-16 10:00:00,13.19,13.26,13.18,13.26,318400.0,10.4561,10.5116,10.4482,10.5116,318400.0
2010-12-16 10:10:00,13.26,13.27,13.24,13.26,153900.0,10.5116,10.5196,10.4958,10.5116,153900.0
2010-12-16 10:20:00,13.26,13.28,13.26,13.26,132600.0,10.5116,10.5275,10.5116,10.5116,132600.0
2010-12-16 10:30:00,13.27,13.29,13.27,13.28,128400.0,10.5196,10.5354,10.5196,10.5275,128400.0
2010-12-16 10:40:00,13.28,13.3,13.28,13.29,247100.0,10.5275,10.5433,10.5275,10.5354,247100.0
2010-12-16 10:50:00,13.3,13.31,13.29,13.3,135900.0,10.5433,10.5513,10.5354,10.5433,135900.0
2010-12-16 11:00:00,13.3,13.31,13.3,13.3,142200.0,10.5433,10.5513,10.5433,10.5433,142200.0
2010-12-16 11:10:00,13.31,13.36,13.3,13.35,373300.0,10.5513,10.5909,10.5433,10.583,373300.0
2010-12-16 11:20:00,13.36,13.36,13.33,13.35,253200.0,10.5909,10.5909,10.5671,10.583,253200.0
2010-12-16 11:30:00,13.35,13.37,13.35,13.36,100000.0,10.583,10.5988,10.583,10.5909,100000.0
2010-12-16 11:40:00,13.37,13.37,13.36,13.37,95400.0,10.5988,10.5988,10.5909,10.5988,95400.0
2010-12-16 11:50:00,13.37,13.37,13.36,13.36,77300.0,10.5988,10.5988,10.5909,10.5909,77300.0
2010-12-16 12:00:00,13.37,13.37,13.35,13.35,183300.0,10.5988,10.5988,10.583,10.583,183300.0
2010-12-16 12:10:00,13.35,13.35,13.33,13.33,140900.0,10.583,10.583,10.5671,10.5671,140900.0
2010-12-16 12:20:00,13.33,13.34,13.31,13.31,71300.0,10.5671,10.5751,10.5513,10.5513,71300.0
2010-12-16 12:30:00,13.31,13.33,13.3,13.32,214200.0,10.5513,10.5671,10.5433,10.5592,214200.0
2010-12-16 12:40:00,13.33,13.33,13.32,13.32,78700.0,10.5671,10.5671,10.5592,10.5592,78700.0
2010-12-16 12:50:00,13.33,13.34,13.32,13.33,119900.0,10.5671,10.5751,10.5592,10.5671,119900.0
2010-12-16 13:00:00,13.34,13.34,13.32,13.32,127600.0,10.5751,10.5751,10.5592,10.5592,127600.0
2010-12-16 13:10:00,13.32,13.33,13.32,13.32,34100.0,10.5592,10.5671,10.5592,10.5592,34100.0
2010-12-16 13:20:00,13.32,13.34,13.32,13.32,130000.0,10.5592,10.5751,10.5592,10.5592,130000.0
2010-12-16 13:30:00,13.33,13.33,13.31,13.31,123400.0,10.5671,10.5671,10.5513,10.5513,123400.0
2010-12-16 13:40:00,13.32,13.34,13.31,13.34,112000.0,10.5592,10.5751,10.5513,10.5751,112000.0
2010-12-16 13:50:00,13.34,13.35,13.33,13.34,264100.0,10.5751,10.583,10.5671,10.5751,264100.0
2010-12-16 14:00:00,13.34,13.35,13.34,13.35,39500.0,10.5751,10.583,10.5751,10.583,39500.0
2010-12-16 14:10:00,13.35,13.35,13.34,13.35,161600.0,10.583,10.583,10.5751,10.583,161600.0
2010-12-16 14:20:00,13.34,13.35,13.33,13.33,204400.0,10.5751,10.583,10.5671,10.5671,204400.0
2010-12-16 14:30:00,13.33,13.34,13.31,13.32,153800.0,10.5671,10.5751,10.5513,10.5592,153800.0
2010-12-16 14:40:00,13.31,13.33,13.31,13.33,115100.0,10.5513,10.5671,10.5513,10.5671,115100.0
2010-12-16 14:50:00,13.33,13.34,13.32,13.34,109900.0,10.5671,10.5751,10.5592,10.5751,109900.0
2010-12-16 15:00:00,13.34,13.37,13.33,13.36,258400.0,10.5751,10.5988,10.5671,10.5909,258400.0
2010-12-16 15:10:00,13.36,13.37,13.36,13.36,100900.0,10.5909,10.5988,10.5909,10.5909,100900.0
2010-12-16 15:20:00,13.36,13.37,13.35,13.37,251400.0,10.5909,10.5988,10.583,10.5988,251400.0
2010-12-16 15:30:00,13.37,13.4,13.36,13.39,395400.0,10.5988,10.6226,10.5909,10.6147,395400.0
2010-12-16 15:40:00,13.4,13.4,13.37,13.38,487100.0,10.6226,10.6226,10.5988,10.6068,487100.0
2010-12-16 15:50:00,13.37,13.38,13.37,13.38,677800.0,10.5988,10.6068,10.5988,10.6068,677800.0
2010-12-17 09:30:00,13.45,13.54,13.44,13.54,3963500.0,10.6623,10.7336,10.6543,10.7336,3963500.0
2010-12-17 09:40:00,13.54,13.59,13.46,13.59,1071000.0,10.7336,10.7732,10.6702,10.7732,1071000.0
2010-12-17 09:50:00,13.59,13.62,13.57,13.62,448100.0,10.7732,10.797,10.7574,10.797,448100.0
2010-12-17 10:00:00,13.61,13.62,13.6,13.61,475100.0,10.7891,10.797,10.7812,10.7891,475100.0
2010-12-17 10:10:00,13.6,13.63,13.52,13.62,629800.0,10.7812,10.8049,10.7177,10.797,629800.0
2010-12-17 10:20:00,13.63,13.63,13.6,13.61,540800.0,10.8049,10.8049,10.7812,10.7891,540800.0
2010-12-17 10:30:00,13.6,13.61,13.57,13.58,298900.0,10.7812,10.7891,10.7574,10.7653,298900.0
2010-12-17 10:40:00,13.58,13.61,13.57,13.6,505400.0,10.7653,10.7891,10.7574,10.7812,505400.0
2010-12-17 10:50:00,13.6,13.64,13.6,13.63,375400.0,10.7812,10.8129,10.7812,10.8049,375400.0
2010-12-17 11:00:00,13.64,13.65,13.63,13.64,234600.0,10.8129,10.8208,10.8049,10.8129,234600.0
2010-12-17 11:10:00,13.64,13.65,13.63,13.64,262400.0,10.8129,10.8208,10.8049,10.8129,262400.0
2010-12-17 11:20:00,13.63,13.64,13.55,13.62,347000.0,10.8049,10.8129,10.7415,10.797,347000.0
2010-12-17 11:30:00,13.62,13.65,13.62,13.65,218600.0,10.797,10.8208,10.797,10.8208,218600.0
2010-12-17 11:40:00,13.64,13.69,13.6,13.66,500200.0,10.8129,10.8525,10.7812,10.8287,500200.0
2010-12-17 11:50:00,13.67,13.67,13.62,13.62,174600.0,10.8367,10.8367,10.797,10.797,174600.0
2010-12-17 12:00:00,13.62,13.64,13.62,13.64,193100.0,10.797,10.8129,10.797,10.8129,193100.0
2010-12-17 12:10:00,13.63,13.66,13.63,13.65,228800.0,10.8049,10.8287,10.8049,10.8208,228800.0
2010-12-17 12:20:00,13.66,13.66,13.64,13.66,259600.0,10.8287,10.8287,10.8129,10.8287,259600.0
2010-12-17 12:30:00,13.66,13.67,13.58,13.66,447000.0,10.8287,10.8367,10.7653,10.8287,447000.0
2010-12-17 12:40:00,13.66,13.67,13.65,13.66,239000.0,10.8287,10.8367,10.8208,10.8287,239000.0
2010-12-17 12:50:00,13.65,13.7,13.65,13.69,171200.0,10.8208,10.8604,10.8208,10.8525,171200.0
2010-12-17 13:00:00,13.69,13.7,13.6,13.7,403300.0,10.8525,10.8604,10.7812,10.8604,403300.0
2010-12-17 13:10:00,13.7,13.7,13.69,13.7,116300.0,10.8604,10.8604,10.8525,10.8604,116300.0
2010-12-17 13:20:00,13.69,13.7,13.67,13.67,184700.0,10.8525,10.8604,10.8367,10.8367,184700.0
2010-12-17 13:30:00,13.67,13.69,13.67,13.67,230800.0,10.8367,10.8525,10.8367,10.8367,230800.0
2010-12-17 13:40:00,13.68,13.71,13.67,13.7,197000.0,10.8446,10.8684,10.8367,10.8604,197000.0
2010-12-17 13:50:00,13.71,13.72,13.7,13.71,226800.0,10.8684,10.8763,10.8604,10.8684,226800.0
2010-12-17 14:00:00,13.7,13.71,13.69,13.69,209700.0,10.8604,10.8684,10.8525,10.8525,209700.0
2010-12-17 14:10:00,13.69,13.7,13.68,13.7,149900.0,10.8525,10.8604,10.8446,10.8604,149900.0
2010-12-17 14:20:00,13.7,13.71,13.68,13.69,256500.0,10.8604,10.8684,10.8446,10.8525,256500.0
2010-12-17 14:30:00,13.69,13.69,13.64,13.64,332000.0,10.8525,10.8525,10.8129,10.8129,332000.0
2010-12-17 14:40:00,13.64,13.67,13.64,13.67,289500.0,10.8129,10.8367,10.8129,10.8367,289500.0
2010-12-17 14:50:00,13.66,13.7,13.66,13.7,321400.0,10.8287,10.8604,10.8287,10.8604,321400.0
2010-12-17 15:00:00,13.7,13.71,13.66,13.66,251100.0,10.8604,10.8684,10.8287,10.8287,251100.0
2010-12-17 15:10:00,13.66,13.66,13.63,13.63,239500.0,10.8287,10.8287,10.8049,10.8049,239500.0
2010-12-17 15:20:00,13.64,13.66,13.63,13.64,382200.0,10.8129,10.8287,10.8049,10.8129,382200.0
2010-12-17 15:30:00,13.63,13.64,13.61,13.61,307000.0,10.8049,10.8129,10.7891,10.7891,307000.0
2010-12-17 15:40:00,13.61,13.62,13.6,13.6,448100.0,10.7891,10.797,10.7812,10.7812,448100.0
2010-12-17 15:50:00,13.6,13.62,13.6,13.61,757000.0,10.7812,10.797,10.7812,10.7891,757000.0
2010-12-20 09:30:00,13.64,13.75,13.6,13.74,885800.0,10.8129,10.9001,10.7812,10.8921,885800.0
2010-12-20 09:40:00,13.75,13.8,13.73,13.8,703300.0,10.9001,10.9397,10.8842,10.9397,703300.0
2010-12-20 09:50:00,13.79,13.8,13.71,13.72,270900.0,10.9318,10.9397,10.8684,10.8763,270900.0
2010-12-20 10:00:00,13.71,13.73,13.69,13.7,609000.0,10.8684,10.8842,10.8525,10.8604,609000.0
2010-12-20 10:10:00,13.7,13.71,13.65,13.7,548500.0,10.8604,10.8684,10.8208,10.8604,548500.0
2010-12-20 10:20:00,13.7,13.7,13.65,13.66,358000.0,10.8604,10.8604,10.8208,10.8287,358000.0
2010-12-20 10:30:00,13.66,13.68,13.65,13.66,254900.0,10.8287,10.8446,10.8208,10.8287,254900.0
2010-12-20 10:40:00,13.66,13.67,13.64,13.65,161300.0,10.8287,10.8367,10.8129,10.8208,161300.0
2010-12-20 10:50:00,13.64,13.66,13.64,13.65,130300.0,10.8129,10.8287,10.8129,10.8208,130300.0
2010-12-20 11:00:00,13.64,13.67,13.64,13.64,274600.0,10.8129,10.8367,10.8129,10.8129,274600.0
2010-12-20 11:10:00,13.64,13.64,13.63,13.64,63300.0,10.8129,10.8129,10.8049,10.8129,63300.0
2010-12-20 11:20:00,13.64,13.65,13.64,13.65,126400.0,10.8129,10.8208,10.8129,10.8208,126400.0
2010-12-20 11:30:00,13.64,13.66,13.63,13.64,216300.0,10.8129,10.8287,10.8049,10.8129,216300.0
2010-12-20 11:40:00,13.65,13.65,13.59,13.6,274500.0,10.8208,10.8208,10.7732,10.7812,274500.0
2010-12-20 11:50:00,13.6,13.62,13.59,13.6,240100.0,10.7812,10.797,10.7732,10.7812,240100.0
2010-12-20 12:00:00,13.6,13.61,13.57,13.57,101500.0,10.7812,10.7891,10.7574,10.7574,101500.0
2010-12-20 12:10:00,13.57,13.61,13.57,13.6,175300.0,10.7574,10.7891,10.7574,10.7812,175300.0
2010-12-20 12:20:00,13.6,13.61,13.58,13.6,178300.0,10.7812,10.7891,10.7653,10.7812,178300.0
2010-12-20 12:30:00,13.61,13.62,13.6,13.62,72300.0,10.7891,10.797,10.7812,10.797,72300.0
2010-12-20 12:40:00,13.61,13.66,13.61,13.66,201800.0,10.7891,10.8287,10.7891,10.8287,201800.0
2010-12-20 12:50:00,13.66,13.66,13.64,13.66,159800.0,10.8287,10.8287,10.8129,10.8287,159800.0
2010-12-20 13:00:00,13.66,13.67,13.65,13.66,174800.0,10.8287,10.8367,10.8208,10.8287,174800.0
2010-12-20 13:10:00,13.67,13.69,13.66,13.68,198400.0,10.8367,10.8525,10.8287,10.8446,198400.0
2010-12-20 13:20:00,13.67,13.68,13.67,13.68,47800.0,10.8367,10.8446,10.8367,10.8446,47800.0
2010-12-20 13:30:00,13.68,13.68,13.63,13.63,185200.0,10.8446,10.8446,10.8049,10.8049,185200.0
2010-12-20 13:40:00,13.64,13.66,13.63,13.65,389200.0,10.8129,10.8287,10.8049,10.8208,389200.0
2010-12-20 13:50:00,13.65,13.65,13.6,13.62,512600.0,10.8208,10.8208,10.7812,10.797,512600.0
2010-12-20 14:00:00,13.61,13.68,13.61,13.68,328000.0,10.7891,10.8446,10.7891,10.8446,328000.0
2010-12-20 14:10:00,13.67,13.7,13.66,13.66,187000.0,10.8367,10.8604,10.8287,10.8287,187000.0
2010-12-20 14:20:00,13.67,13.67,13.66,13.66,52200.0,10.8367,10.8367,10.8287,10.8287,52200.0
2010-12-20 14:30:00,13.66,13.67,13.66,13.66,73700.0,10.8287,10.8367,10.8287,10.8287,73700.0
2010-12-20 14:40:00,13.66,13.67,13.66,13.66,75700.0,10.8287,10.8367,10.8287,10.8287,75700.0
2010-12-20 14:50:00,13.66,13.67,13.63,13.63,225500.0,10.8287,10.8367,10.8049,10.8049,225500.0
2010-12-20 15:00:00,13.64,13.65,13.61,13.61,300400.0,10.8129,10.8208,10.7891,10.7891,300400.0
2010-12-20 15:10:00,13.62,13.64,13.61,13.63,146800.0,10.797,10.8129,10.7891,10.8049,146800.0
2010-12-20 15:20:00,13.64,13.64,13.61,13.61,207400.0,10.8129,10.8129,10.7891,10.7891,207400.0
2010-12-20 15:30:00,13.61,13.66,13.61,13.64,493300.0,10.7891,10.8287,10.7891,10.8129,493300.0
2010-12-20 15:40:00,13.64,13.65,13.58,13.58,452700.0,10.8129,10.8208,10.7653,10.7653,452700.0
2010-12-20 15:50:00,13.59,13.61,13.58,13.61,1164600.0,10.7732,10.7891,10.7653,10.7891,1164600.0
2010-12-21 09:30:00,13.65,13.74,13.64,13.74,587000.0,10.8208,10.8921,10.8129,10.8921,587000.0
2010-12-21 09:40:00,13.73,13.74,13.7,13.71,297400.0,10.8842,10.8921,10.8604,10.8684,297400.0
2010-12-21 09:50:00,13.71,13.73,13.7,13.72,336500.0,10.8684,10.8842,10.8604,10.8763,336500.0
2010-12-21 10:00:00,13.71,13.8,13.71,13.8,460900.0,10.8684,10.9397,10.8684,10.9397,460900.0
2010-12-21 10:10:00,13.79,13.8,13.76,13.76,279400.0,10.9318,10.9397,10.908,10.908,279400.0
2010-12-21 10:20:00,13.77,13.79,13.76,13.78,201300.0,10.9159,10.9318,10.908,10.9239,201300.0
2010-12-21 10:30:00,13.78,13.8,13.78,13.78,137500.0,10.9239,10.9397,10.9239,10.9239,137500.0
2010-12-21 10:40:00,13.78,13.79,13.75,13.78,369500.0,10.9239,10.9318,10.9001,10.9239,369500.0
2010-12-21 10:50:00,13.78,13.79,13.78,13.78,117400.0,10.9239,10.9318,10.9239,10.9239,117400.0
2010-12-21 11:00:00,13.79,13.79,13.77,13.79,160900.0,10.9318,10.9318,10.9159,10.9318,160900.0
2010-12-21 11:10:00,13.79,13.8,13.78,13.8,176100.0,10.9318,10.9397,10.9239,10.9397,176100.0
2010-12-21 11:20:00,13.79,13.87,13.79,13.87,1072300.0,10.9318,10.9952,10.9318,10.9952,1072300.0
2010-12-21 11:30:00,13.87,13.9,13.86,13.88,625200.0,10.9952,11.019,10.9873,11.0031,625200.0
2010-12-21 11:40:00,13.87,13.89,13.86,13.86,319000.0,10.9952,11.0111,10.9873,10.9873,319000.0
2010-12-21 11:50:00,13.86,13.88,13.85,13.85,248000.0,10.9873,11.0031,10.9793,10.9793,248000.0
2010-12-21 12:00:00,13.86,13.87,13.85,13.86,84000.0,10.9873,10.9952,10.9793,10.9873,84000.0
2010-12-21 12:10:00,13.87,13.87,13.86,13.86,66900.0,10.9952,10.9952,10.9873,10.9873,66900.0
2010-12-21 12:20:00,13.86,13.9,13.86,13.89,479100.0,10.9873,11.019,10.9873,11.0111,479100.0
2010-12-21 12:30:00,13.89,13.9,13.89,13.89,383100.0,11.0111,11.019,11.0111,11.0111,383100.0
2010-12-21 12:40:00,13.9,13.92,13.89,13.9,297500.0,11.019,11.0348,11.0111,11.019,297500.0
2010-12-21 12:50:00,13.91,13.96,13.9,13.96,452000.0,11.0269,11.0665,11.019,11.0665,452000.0
2010-12-21 13:00:00,13.95,13.96,13.94,13.94,219900.0,11.0586,11.0665,11.0507,11.0507,219900.0
2010-12-21 13:10:00,13.94,13.95,13.92,13.93,268300.0,11.0507,11.0586,11.0348,11.0428,268300.0
2010-12-21 13:20:00,13.94,13.94,13.93,13.93,443900.0,11.0507,11.0507,11.0428,11.0428,443900.0
2010-12-21 13:30:00,13.93,13.94,13.93,13.93,37300.0,11.0428,11.0507,11.0428,11.0428,37300.0
2010-12-21 13:40:00,13.94,13.94,13.9,13.9,176900.0,11.0507,11.0507,11.019,11.019,176900.0
2010-12-21 13:50:00,13.9,13.91,13.89,13.9,149900.0,11.019,11.0269,11.0111,11.019,149900.0
2010-12-21 14:00:00,13.9,13.9,13.89,13.9,48400.0,11.019,11.019,11.0111,11.019,48400.0
2010-12-21 14:10:00,13.89,13.9,13.89,13.89,129500.0,11.0111,11.019,11.0111,11.0111,129500.0
2010-12-21 14:20:00,13.9,13.9,13.89,13.89,267200.0,11.019,11.019,11.0111,11.0111,267200.0
2010-12-21 14:30:00,13.9,13.9,13.85,13.85,245400.0,11.019,11.019,10.9793,10.9793,245400.0
2010-12-21 14:40:00,13.85,13.86,13.85,13.85,86600.0,10.9793,10.9873,10.9793,10.9793,86600.0
2010-12-21 14:50:00,13.85,13.86,13.83,13.84,97800.0,10.9793,10.9873,10.9635,10.9714,97800.0
2010-12-21 15:00:00,13.83,13.84,13.82,13.83,164800.0,10.9635,10.9714,10.9556,10.9635,164800.0
2010-12-21 15:10:00,13.82,13.84,13.81,13.84,581500.0,10.9556,10.9714,10.9476,10.9714,581500.0
2010-12-21 15:20:00,13.84,13.84,13.83,13.84,113700.0,10.9714,10.9714,10.9635,10.9714,113700.0
2010-12-21 15:30:00,13.84,13.86,13.83,13.83,298400.0,10.9714,10.9873,10.9635,10.9635,298400.0
2010-12-21 15:40:00,13.84,13.89,13.83,13.89,677000.0,10.9714,11.0111,10.9635,11.0111,677000.0
2010-12-21 15:50:00,13.89,13.91,13.88,13.91,884900.0,11.0111,11.0269,11.0031,11.0269,884900.0
2010-12-22 09:30:00,13.85,13.88,13.78,13.8,510100.0,10.9793,11.0031,10.9239,10.9397,510100.0
2010-12-22 09:40:00,13.8,13.84,13.79,13.81,369500.0,10.9397,10.9714,10.9318,10.9476,369500.0
2010-12-22 09:50:00,13.8,13.82,13.79,13.81,193900.0,10.9397,10.9556,10.9318,10.9476,193900.0
2010-12-22 10:00:00,13.81,13.84,13.79,13.84,163400.0,10.9476,10.9714,10.9318,10.9714,163400.0
2010-12-22 10:10:00,13.83,13.85,13.82,13.82,311500.0,10.9635,10.9793,10.9556,10.9556,311500.0
2010-12-22 10:20:00,13.82,13.86,13.81,13.85,261300.0,10.9556,10.9873,10.9476,10.9793,261300.0
2010-12-22 10:30:00,13.85,13.86,13.85,13.85,123200.0,10.9793,10.9873,10.9793,10.9793,123200.0
2010-12-22 10:40:00,13.85,13.88,13.85,13.88,236900.0,10.9793,11.0031,10.9793,11.0031,236900.0
2010-12-22 10:50:00,13.88,13.89,13.86,13.88,267700.0,11.0031,11.0111,10.9873,11.0031,267700.0
2010-12-22 11:00:00,13.87,13.88,13.87,13.87,146900.0,10.9952,11.0031,10.9952,10.9952,146900.0
2010-12-22 11:10:00,13.88,13.88,13.87,13.88,195000.0,11.0031,11.0031,10.9952,11.0031,195000.0
2010-12-22 11:20:00,13.88,13.89,13.87,13.88,135500.0,11.0031,11.0111,10.9952,11.0031,135500.0
2010-12-22 11:30:00,13.88,13.94,13.88,13.94,314900.0,11.0031,11.0507,11.0031,11.0507,314900.0
2010-12-22 11:40:00,13.94,13.94,13.93,13.94,114800.0,11.0507,11.0507,11.0428,11.0507,114800.0
2010-12-22 11:50:00,13.95,13.97,13.94,13.97,327900.0,11.0586,11.0745,11.0507,11.0745,327900.0
2010-12-22 12:00:00,13.96,13.97,13.96,13.97,58000.0,11.0665,11.0745,11.0665,11.0745,58000.0
2010-12-22 12:10:00,13.96,13.97,13.96,13.96,57200.0,11.0665,11.0745,11.0665,11.0665,57200.0
2010-12-22 12:20:00,13.97,13.97,13.96,13.96,126300.0,11.0745,11.0745,11.0665,11.0665,126300.0
2010-12-22 12:30:00,13.96,13.97,13.95,13.97,179100.0,11.0665,11.0745,11.0586,11.0745,179100.0
2010-12-22 12:40:00,13.97,13.97,13.96,13.96,144300.0,11.0745,11.0745,11.0665,11.0665,144300.0
2010-12-22 12:50:00,13.96,13.97,13.96,13.96,108100.0,11.0665,11.0745,11.0665,11.0665,108100.0
2010-12-22 13:00:00,13.96,13.98,13.96,13.96,514000.0,11.0665,11.0824,11.0665,11.0665,514000.0
2010-12-22 13:10:00,13.97,13.98,13.96,13.97,142300.0,11.0745,11.0824,11.0665,11.0745,142300.0
2010-12-22 13:20:00,13.97,13.98,13.96,13.97,80500.0,11.0745,11.0824,11.0665,11.0745,80500.0
2010-12-22 13:30:00,13.96,13.97,13.96,13.96,97200.0,11.0665,11.0745,11.0665,11.0665,97200.0
2010-12-22 13:40:00,13.96,13.97,13.95,13.96,170200.0,11.0665,11.0745,11.0586,11.0665,170200.0
2010-12-22 13:50:00,13.96,13.97,13.96,13.97,144000.0,11.0665,11.0745,11.0665,11.0745,144000.0
2010-12-22 14:00:00,13.97,13.97,13.96,13.96,42000.0,11.0745,11.0745,11.0665,11.0665,42000.0
2010-12-22 14:10:00,13.97,13.97,13.96,13.97,129900.0,11.0745,11.0745,11.0665,11.0745,129900.0
2010-12-22 14:20:00,13.97,13.97,13.96,13.97,42700.0,11.0745,11.0745,11.0665,11.0745,42700.0
2010-12-22 14:30:00,13.97,13.97,13.96,13.97,97600.0,11.0745,11.0745,11.0665,11.0745,97600.0
2010-12-22 14:40:00,13.97,13.97,13.96,13.96,80100.0,11.0745,11.0745,11.0665,11.0665,80100.0
2010-12-22 14:50:00,13.96,13.97,13.96,13.97,170700.0,11.0665,11.0745,11.0665,11.0745,170700.0
2010-12-22 15:00:00,13.96,13.97,13.95,13.96,307500.0,11.0665,11.0745,11.0586,11.0665,307500.0
2010-12-22 15:10:00,13.97,13.97,13.96,13.96,108900.0,11.0745,11.0745,11.0665,11.0665,108900.0
2010-12-22 15:20:00,13.97,13.98,13.96,13.98,264900.0,11.0745,11.0824,11.0665,11.0824,264900.0
2010-12-22 15:30:00,13.97,13.98,13.97,13.97,224100.0,11.0745,11.0824,11.0745,11.0745,224100.0
2010-12-22 15:40:00,13.97,14.02,13.97,14.02,1220500.0,11.0745,11.1141,11.0745,11.1141,1220500.0
2010-12-22 15:50:00,14.01,14.01,14.0,14.01,571700.0,11.1062,11.1062,11.0983,11.1062,571700.0
2010-12-23 09:30:00,13.98,14.03,13.96,14.03,409500.0,11.0824,11.122,11.0665,11.122,409500.0
2010-12-23 09:40:00,14.02,14.1,14.02,14.07,649500.0,11.1141,11.1775,11.1141,11.1537,649500.0
2010-12-23 09:50:00,14.07,14.07,14.02,14.02,248800.0,11.1537,11.1537,11.1141,11.1141,248800.0
2010-12-23 10:00:00,14.02,14.05,14.02,14.02,237700.0,11.1141,11.1379,11.1141,11.1141,237700.0
2010-12-23 10:10:00,14.02,14.03,14.0,14.0,199800.0,11.1141,11.122,11.0983,11.0983,199800.0
2010-12-23 10:20:00,14.0,14.02,13.99,14.02,271600.0,11.0983,11.1141,11.0903,11.1141,271600.0
2010-12-23 10:30:00,14.01,14.02,13.99,14.0,134300.0,11.1062,11.1141,11.0903,11.0983,134300.0
2010-12-23 10:40:00,14.0,14.01,13.98,14.0,269000.0,11.0983,11.1062,11.0824,11.0983,269000.0
2010-12-23 10:50:00,14.0,14.02,13.99,14.02,125900.0,11.0983,11.1141,11.0903,11.1141,125900.0
2010-12-23 11:00:00,14.01,14.02,14.01,14.02,38700.0,11.1062,11.1141,11.1062,11.1141,38700.0
2010-12-23 11:10:00,14.02,14.04,14.01,14.03,154600.0,11.1141,11.13,11.1062,11.122,154600.0
2010-12-23 11:20:00,14.03,14.03,14.02,14.02,81300.0,11.122,11.122,11.1141,11.1141,81300.0
2010-12-23 11:30:00,14.02,14.03,14.02,14.02,67600.0,11.1141,11.122,11.1141,11.1141,67600.0
2010-12-23 11:40:00,14.02,14.02,13.98,14.0,362400.0,11.1141,11.1141,11.0824,11.0983,362400.0
2010-12-23 11:50:00,14.0,14.01,13.97,13.98,123100.0,11.0983,11.1062,11.0745,11.0824,123100.0
2010-12-23 12:00:00,13.98,13.98,13.97,13.98,46500.0,11.0824,11.0824,11.0745,11.0824,46500.0
2010-12-23 12:10:00,13.98,13.99,13.97,13.99,108900.0,11.0824,11.0903,11.0745,11.0903,108900.0
2010-12-23 12:20:00,13.98,13.99,13.97,13.99,96700.0,11.0824,11.0903,11.0745,11.0903,96700.0
2010-12-23 12:30:00,13.98,13.99,13.98,13.98,43600.0,11.0824,11.0903,11.0824,11.0824,43600.0
2010-12-23 12:40:00,13.98,13.99,13.97,13.98,89100.0,11.0824,11.0903,11.0745,11.0824,89100.0
2010-12-23 12:50:00,13.99,13.99,13.98,13.98,27200.0,11.0903,11.0903,11.0824,11.0824,27200.0
2010-12-23 13:00:00,13.99,14.0,13.98,13.99,128400.0,11.0903,11.0983,11.0824,11.0903,128400.0
2010-12-23 13:10:00,13.99,14.01,13.99,14.0,57600.0,11.0903,11.1062,11.0903,11.0983,57600.0
2010-12-23 13:20:00,14.01,14.01,14.0,14.0,57400.0,11.1062,11.1062,11.0983,11.0983,57400.0
2010-12-23 13:30:00,14.0,14.01,13.99,14.0,125800.0,11.0983,11.1062,11.0903,11.0983,125800.0
2010-12-23 13:40:00,14.0,14.01,14.0,14.0,34900.0,11.0983,11.1062,11.0983,11.0983,34900.0
2010-12-23 13:50:00,14.0,14.01,13.99,14.0,81200.0,11.0983,11.1062,11.0903,11.0983,81200.0
2010-12-23 14:00:00,14.0,14.0,13.97,13.97,216000.0,11.0983,11.0983,11.0745,11.0745,216000.0
2010-12-23 14:10:00,13.97,13.98,13.97,13.97,36300.0,11.0745,11.0824,11.0745,11.0745,36300.0
2010-12-23 14:20:00,13.97,13.98,13.96,13.97,137200.0,11.0745,11.0824,11.0665,11.0745,137200.0
2010-12-23 14:30:00,13.96,13.99,13.96,13.99,115100.0,11.0665,11.0903,11.0665,11.0903,115100.0
2010-12-23 14:40:00,13.98,13.99,13.98,13.99,60800.0,11.0824,11.0903,11.0824,11.0903,60800.0
2010-12-23 14:50:00,13.99,13.99,13.98,13.98,94600.0,11.0903,11.0903,11.0824,11.0824,94600.0
2010-12-23 15:00:00,13.98,14.0,13.98,13.99,106400.0,11.0824,11.0983,11.0824,11.0903,106400.0
2010-12-23 15:10:00,14.0,14.0,13.98,13.99,294200.0,11.0983,11.0983,11.0824,11.0903,294200.0
2010-12-23 15:20:00,13.99,14.02,13.99,14.01,156200.0,11.0903,11.1141,11.0903,11.1062,156200.0
2010-12-23 15:30:00,14.01,14.02,13.99,13.99,155800.0,11.1062,11.1141,11.0903,11.0903,155800.0
2010-12-23 15:40:00,13.99,14.01,13.99,14.0,195500.0,11.0903,11.1062,11.0903,11.0983,195500.0
2010-12-23 15:50:00,14.01,14.01,13.99,14.0,515300.0,11.1062,11.1062,11.0903,11.0983,515300.0
2010-12-27 09:30:00,13.92,13.98,13.92,13.93,335700.0,11.0348,11.0824,11.0348,11.0428,335700.0
2010-12-27 09:40:00,13.93,13.94,13.91,13.93,208500.0,11.0428,11.0507,11.0269,11.0428,208500.0
2010-12-27 09:50:00,13.94,13.95,13.93,13.95,194600.0,11.0507,11.0586,11.0428,11.0586,194600.0
2010-12-27 10:00:00,13.94,13.97,13.94,13.97,221300.0,11.0507,11.0745,11.0507,11.0745,221300.0
2010-12-27 10:10:00,13.96,14.03,13.96,14.01,429600.0,11.0665,11.122,11.0665,11.1062,429600.0
2010-12-27 10:20:00,14.01,14.02,14.0,14.02,90700.0,11.1062,11.1141,11.0983,11.1141,90700.0
2010-12-27 10:30:00,14.02,14.02,14.0,14.01,115400.0,11.1141,11.1141,11.0983,11.1062,115400.0
2010-12-27 10:40:00,14.01,14.01,14.0,14.01,93700.0,11.1062,11.1062,11.0983,11.1062,93700.0
2010-12-27 10:50:00,14.0,14.02,13.99,14.02,199200.0,11.0983,11.1141,11.0903,11.1141,199200.0
2010-12-27 11:00:00,14.01,14.05,14.01,14.04,125700.0,11.1062,11.1379,11.1062,11.13,125700.0
2010-12-27 11:10:00,14.04,14.07,14.04,14.05,214200.0,11.13,11.1537,11.13,11.1379,214200.0
2010-12-27 11:20:00,14.04,14.05,14.01,14.01,160500.0,11.13,11.1379,11.1062,11.1062,160500.0
2010-12-27 11:30:00,14.01,14.03,14.01,14.02,87100.0,11.1062,11.122,11.1062,11.1141,87100.0
2010-12-27 11:40:00,14.03,14.04,14.02,14.03,110200.0,11.122,11.13,11.1141,11.122,110200.0
2010-12-27 11:50:00,14.03,14.04,14.03,14.03,48800.0,11.122,11.13,11.122,11.122,48800.0
2010-12-27 12:00:00,14.03,14.04,14.03,14.04,74600.0,11.122,11.13,11.122,11.13,74600.0
2010-12-27 12:10:00,14.04,14.07,14.04,14.06,220900.0,11.13,11.1537,11.13,11.1458,220900.0
2010-12-27 12:20:00,14.06,14.08,14.06,14.08,156200.0,11.1458,11.1617,11.1458,11.1617,156200.0
2010-12-27 12:30:00,14.08,14.08,14.07,14.08,73100.0,11.1617,11.1617,11.1537,11.1617,73100.0
2010-12-27 12:40:00,14.08,14.1,14.08,14.1,165100.0,11.1617,11.1775,11.1617,11.1775,165100.0
2010-12-27 12:50:00,14.1,14.1,14.08,14.09,137600.0,11.1775,11.1775,11.1617,11.1696,137600.0
2010-12-27 13:00:00,14.08,14.09,14.08,14.09,32100.0,11.1617,11.1696,11.1617,11.1696,32100.0
2010-12-27 13:10:00,14.09,14.11,14.08,14.1,242600.0,11.1696,11.1855,11.1617,11.1775,242600.0
2010-12-27 13:20:00,14.1,14.13,14.1,14.1,266000.0,11.1775,11.2013,11.1775,11.1775,266000.0
2010-12-27 13:30:00,14.1,14.11,14.1,14.1,36100.0,11.1775,11.1855,11.1775,11.1775,36100.0
2010-12-27 13:40:00,14.1,14.11,14.1,14.1,42900.0,11.1775,11.1855,11.1775,11.1775,42900.0
2010-12-27 13:50:00,14.1,14.11,14.1,14.11,126100.0,11.1775,11.1855,11.1775,11.1855,126100.0
2010-12-27 14:00:00,14.11,14.12,14.11,14.11,208200.0,11.1855,11.1934,11.1855,11.1855,208200.0
2010-12-27 14:10:00,14.12,14.12,14.1,14.11,194300.0,11.1934,11.1934,11.1775,11.1855,194300.0
2010-12-27 14:20:00,14.11,14.11,14.1,14.1,48800.0,11.1855,11.1855,11.1775,11.1775,48800.0
2010-12-27 14:30:00,14.1,14.11,14.1,14.11,42900.0,11.1775,11.1855,11.1775,11.1855,42900.0
2010-12-27 14:40:00,14.1,14.11,14.1,14.11,39300.0,11.1775,11.1855,11.1775,11.1855,39300.0
2010-12-27 14:50:00,14.11,14.11,14.1,14.1,67600.0,11.1855,11.1855,11.1775,11.1775,67600.0
2010-12-27 15:00:00,14.1,14.11,14.1,14.1,99600.0,11.1775,11.1855,11.1775,11.1775,99600.0
2010-12-27 15:10:00,14.1,14.11,14.09,14.1,104800.0,11.1775,11.1855,11.1696,11.1775,104800.0
2010-12-27 15:20:00,14.1,14.1,14.09,14.09,116500.0,11.1775,11.1775,11.1696,11.1696,116500.0
2010-12-27 15:30:00,14.09,14.1,14.08,14.08,123600.0,11.1696,11.1775,11.1617,11.1617,123600.0
2010-12-27 15:40:00,14.09,14.1,14.07,14.08,320200.0,11.1696,11.1775,11.1537,11.1617,320200.0
2010-12-27 15:50:00,14.09,14.09,14.08,14.08,398100.0,11.1696,11.1696,11.1617,11.1617,398100.0
2010-12-28 09:30:00,14.02,14.13,14.02,14.08,382200.0,11.1141,11.2013,11.1141,11.1617,382200.0
2010-12-28 09:40:00,14.07,14.11,14.06,14.11,357000.0,11.1537,11.1855,11.1458,11.1855,357000.0
2010-12-28 09:50:00,14.11,14.13,14.1,14.1,205300.0,11.1855,11.2013,11.1775,11.1775,205300.0
2010-12-28 10:00:00,14.1,14.14,14.09,14.12,287900.0,11.1775,11.2092,11.1696,11.1934,287900.0
2010-12-28 10:10:00,14.12,14.14,14.11,14.11,207100.0,11.1934,11.2092,11.1855,11.1855,207100.0
2010-12-28 10:20:00,14.11,14.13,14.11,14.12,108200.0,11.1855,11.2013,11.1855,11.1934,108200.0
2010-12-28 10:30:00,14.12,14.13,14.11,14.13,88600.0,11.1934,11.2013,11.1855,11.2013,88600.0
2010-12-28 10:40:00,14.13,14.13,14.1,14.1,153100.0,11.2013,11.2013,11.1775,11.1775,153100.0
2010-12-28 10:50:00,14.1,14.1,14.08,14.09,92800.0,11.1775,11.1775,11.1617,11.1696,92800.0
2010-12-28 11:00:00,14.09,14.1,14.08,14.09,94900.0,11.1696,11.1775,11.1617,11.1696,94900.0
2010-12-28 11:10:00,14.1,14.1,14.08,14.08,162700.0,11.1775,11.1775,11.1617,11.1617,162700.0
2010-12-28 11:20:00,14.08,14.09,14.08,14.08,94100.0,11.1617,11.1696,11.1617,11.1617,94100.0
2010-12-28 11:30:00,14.08,14.09,14.08,14.09,91000.0,11.1617,11.1696,11.1617,11.1696,91000.0
2010-12-28 11:40:00,14.09,14.09,14.07,14.07,102700.0,11.1696,11.1696,11.1537,11.1537,102700.0
2010-12-28 11:50:00,14.07,14.07,14.05,14.06,38500.0,11.1537,11.1537,11.1379,11.1458,38500.0
2010-12-28 12:00:00,14.05,14.05,14.04,14.05,59400.0,11.1379,11.1379,11.13,11.1379,59400.0
2010-12-28 12:10:00,14.04,14.05,14.03,14.04,46800.0,11.13,11.1379,11.122,11.13,46800.0
2010-12-28 12:20:00,14.03,14.06,14.03,14.06,199900.0,11.122,11.1458,11.122,11.1458,199900.0
2010-12-28 12:30:00,14.06,14.08,14.05,14.08,113700.0,11.1458,11.1617,11.1379,11.1617,113700.0
2010-12-28 12:40:00,14.07,14.08,14.06,14.06,68800.0,11.1537,11.1617,11.1458,11.1458,68800.0
2010-12-28 12:50:00,14.06,14.07,14.06,14.07,81700.0,11.1458,11.1537,11.1458,11.1537,81700.0
2010-12-28 13:00:00,14.07,14.08,14.06,14.08,75000.0,11.1537,11.1617,11.1458,11.1617,75000.0
2010-12-28 13:10:00,14.08,14.09,14.07,14.09,132800.0,11.1617,11.1696,11.1537,11.1696,132800.0
2010-12-28 13:20:00,14.09,14.09,14.08,14.08,41700.0,11.1696,11.1696,11.1617,11.1617,41700.0
2010-12-28 13:30:00,14.09,14.09,14.08,14.09,31400.0,11.1696,11.1696,11.1617,11.1696,31400.0
2010-12-28 13:40:00,14.09,14.1,14.09,14.1,81200.0,11.1696,11.1775,11.1696,11.1775,81200.0
2010-12-28 13:50:00,14.1,14.1,14.09,14.1,96600.0,11.1775,11.1775,11.1696,11.1775,96600.0
2010-12-28 14:00:00,14.1,14.11,14.1,14.1,63100.0,11.1775,11.1855,11.1775,11.1775,63100.0
2010-12-28 14:10:00,14.11,14.12,14.1,14.12,132700.0,11.1855,11.1934,11.1775,11.1934,132700.0
2010-12-28 14:20:00,14.12,14.12,14.11,14.12,71800.0,11.1934,11.1934,11.1855,11.1934,71800.0
2010-12-28 14:30:00,14.11,14.12,14.11,14.11,169200.0,11.1855,11.1934,11.1855,11.1855,169200.0
2010-12-28 14:40:00,14.12,14.12,14.11,14.11,58400.0,11.1934,11.1934,11.1855,11.1855,58400.0
2010-12-28 14:50:00,14.12,14.12,14.11,14.12,101300.0,11.1934,11.1934,11.1855,11.1934,101300.0
2010-12-28 15:00:00,14.11,14.12,14.11,14.11,48000.0,11.1855,11.1934,11.1855,11.1855,48000.0
2010-12-28 15:10:00,14.12,14.12,14.11,14.12,75500.0,11.1934,11.1934,11.1855,11.1934,75500.0
2010-12-28 15:20:00,14.12,14.13,14.11,14.12,179400.0,11.1934,11.2013,11.1855,11.1934,179400.0
2010-12-28 15:30:00,14.11,14.12,14.11,14.12,140400.0,11.1855,11.1934,11.1855,11.1934,140400.0
2010-12-28 15:40:00,14.11,14.12,14.11,14.11,157000.0,11.1855,11.1934,11.1855,11.1855,157000.0
2010-12-28 15:50:00,14.11,14.12,14.1,14.1,349000.0,11.1855,11.1934,11.1775,11.1775,349000.0
2010-12-29 09:30:00,14.14,14.16,14.07,14.09,262200.0,11.2092,11.2251,11.1537,11.1696,262200.0
2010-12-29 09:40:00,14.08,14.08,14.05,14.07,203000.0,11.1617,11.1617,11.1379,11.1537,203000.0
2010-12-29 09:50:00,14.06,14.08,14.05,14.05,229600.0,11.1458,11.1617,11.1379,11.1379,229600.0
2010-12-29 10:00:00,14.06,14.09,14.05,14.07,185800.0,11.1458,11.1696,11.1379,11.1537,185800.0
2010-12-29 10:10:00,14.08,14.13,14.08,14.13,150300.0,11.1617,11.2013,11.1617,11.2013,150300.0
2010-12-29 10:20:00,14.13,14.15,14.13,14.14,288400.0,11.2013,11.2172,11.2013,11.2092,288400.0
2010-12-29 10:30:00,14.15,14.15,14.14,14.15,89100.0,11.2172,11.2172,11.2092,11.2172,89100.0
2010-12-29 10:40:00,14.15,14.15,14.14,14.14,82500.0,11.2172,11.2172,11.2092,11.2092,82500.0
2010-12-29 10:50:00,14.15,14.15,14.1,14.15,65100.0,11.2172,11.2172,11.1775,11.2172,65100.0
2010-12-29 11:00:00,14.15,14.15,14.14,14.15,94400.0,11.2172,11.2172,11.2092,11.2172,94400.0
2010-12-29 11:10:00,14.14,14.15,14.1,14.1,202000.0,11.2092,11.2172,11.1775,11.1775,202000.0
2010-12-29 11:20:00,14.1,14.11,14.1,14.1,52900.0,11.1775,11.1855,11.1775,11.1775,52900.0
2010-12-29 11:30:00,14.1,14.11,14.1,14.11,53900.0,11.1775,11.1855,11.1775,11.1855,53900.0
2010-12-29 11:40:00,14.1,14.11,14.1,14.11,48500.0,11.1775,11.1855,11.1775,11.1855,48500.0
2010-12-29 11:50:00,14.11,14.11,14.1,14.11,51600.0,11.1855,11.1855,11.1775,11.1855,51600.0
2010-12-29 12:00:00,14.11,14.11,14.1,14.11,33500.0,11.1855,11.1855,11.1775,11.1855,33500.0
2010-12-29 12:10:00,14.1,14.11,14.1,14.1,41700.0,11.1775,11.1855,11.1775,11.1775,41700.0
2010-12-29 12:20:00,14.1,14.12,14.1,14.11,144300.0,11.1775,11.1934,11.1775,11.1855,144300.0
2010-12-29 12:30:00,14.1,14.11,14.1,14.11,82800.0,11.1775,11.1855,11.1775,11.1855,82800.0
2010-12-29 12:40:00,14.11,14.12,14.1,14.11,93500.0,11.1855,11.1934,11.1775,11.1855,93500.0
2010-12-29 12:50:00,14.11,14.13,14.11,14.13,73500.0,11.1855,11.2013,11.1855,11.2013,73500.0
2010-12-29 13:00:00,14.13,14.13,14.11,14.12,109900.0,11.2013,11.2013,11.1855,11.1934,109900.0
2010-12-29 13:10:00,14.11,14.12,14.11,14.11,87900.0,11.1855,11.1934,11.1855,11.1855,87900.0
2010-12-29 13:20:00,14.11,14.13,14.11,14.12,76900.0,11.1855,11.2013,11.1855,11.1934,76900.0
2010-12-29 13:30:00,14.12,14.13,14.11,14.11,112300.0,11.1934,11.2013,11.1855,11.1855,112300.0
2010-12-29 13:40:00,14.11,14.12,14.11,14.12,40800.0,11.1855,11.1934,11.1855,11.1934,40800.0
2010-12-29 13:50:00,14.11,14.12,14.11,14.12,50300.0,11.1855,11.1934,11.1855,11.1934,50300.0
2010-12-29 14:00:00,14.12,14.12,14.11,14.11,43300.0,11.1934,11.1934,11.1855,11.1855,43300.0
2010-12-29 14:10:00,14.12,14.12,14.11,14.11,50800.0,11.1934,11.1934,11.1855,11.1855,50800.0
2010-12-29 14:20:00,14.11,14.12,14.11,14.11,85800.0,11.1855,11.1934,11.1855,11.1855,85800.0
2010-12-29 14:30:00,14.11,14.12,14.11,14.11,70500.0,11.1855,11.1934,11.1855,11.1855,70500.0
2010-12-29 14:40:00,14.11,14.12,14.11,14.11,44200.0,11.1855,11.1934,11.1855,11.1855,44200.0
2010-12-29 14:50:00,14.11,14.12,14.11,14.11,36700.0,11.1855,11.1934,11.1855,11.1855,36700.0
2010-12-29 15:00:00,14.11,14.12,14.11,14.11,63800.0,11.1855,11.1934,11.1855,11.1855,63800.0
2010-12-29 15:10:00,14.12,14.13,14.11,14.13,189500.0,11.1934,11.2013,11.1855,11.2013,189500.0
2010-12-29 15:20:00,14.12,14.14,14.12,14.14,225000.0,11.1934,11.2092,11.1934,11.2092,225000.0
2010-12-29 15:30:00,14.13,14.14,14.13,14.13,147300.0,11.2013,11.2092,11.2013,11.2013,147300.0
2010-12-29 15:40:00,14.14,14.14,14.12,14.12,313400.0,11.2092,11.2092,11.1934,11.1934,313400.0
2010-12-29 15:50:00,14.12,14.13,14.11,14.12,610100.0,11.1934,11.2013,11.1855,11.1934,610100.0
2010-12-30 09:30:00,14.14,14.15,14.07,14.1,278900.0,11.2092,11.2172,11.1537,11.1775,278900.0
2010-12-30 09:40:00,14.1,14.15,14.09,14.15,326900.0,11.1775,11.2172,11.1696,11.2172,326900.0
2010-12-30 09:50:00,14.15,14.15,14.1,14.12,202000.0,11.2172,11.2172,11.1775,11.1934,202000.0
2010-12-30 10:00:00,14.12,14.13,14.09,14.13,299500.0,11.1934,11.2013,11.1696,11.2013,299500.0
2010-12-30 10:10:00,14.12,14.15,14.12,14.15,242900.0,11.1934,11.2172,11.1934,11.2172,242900.0
2010-12-30 10:20:00,14.14,14.15,14.14,14.14,36400.0,11.2092,11.2172,11.2092,11.2092,36400.0
2010-12-30 10:30:00,14.15,14.16,14.14,14.15,184800.0,11.2172,11.2251,11.2092,11.2172,184800.0
2010-12-30 10:40:00,14.15,14.16,14.15,14.15,132200.0,11.2172,11.2251,11.2172,11.2172,132200.0
2010-12-30 10:50:00,14.15,14.16,14.15,14.15,104200.0,11.2172,11.2251,11.2172,11.2172,104200.0
2010-12-30 11:00:00,14.16,14.19,14.15,14.17,312100.0,11.2251,11.2489,11.2172,11.233,312100.0
2010-12-30 11:10:00,14.17,14.18,14.14,14.17,261800.0,11.233,11.2409,11.2092,11.233,261800.0
2010-12-30 11:20:00,14.17,14.17,14.16,14.16,34000.0,11.233,11.233,11.2251,11.2251,34000.0
2010-12-30 11:30:00,14.17,14.17,14.14,14.14,116700.0,11.233,11.233,11.2092,11.2092,116700.0
2010-12-30 11:40:00,14.14,14.15,14.12,14.12,93800.0,11.2092,11.2172,11.1934,11.1934,93800.0
2010-12-30 11:50:00,14.12,14.13,14.12,14.13,101800.0,11.1934,11.2013,11.1934,11.2013,101800.0
2010-12-30 12:00:00,14.12,14.13,14.12,14.12,39600.0,11.1934,11.2013,11.1934,11.1934,39600.0
2010-12-30 12:10:00,14.12,14.14,14.12,14.14,68200.0,11.1934,11.2092,11.1934,11.2092,68200.0
2010-12-30 12:20:00,14.14,14.15,14.13,14.15,62500.0,11.2092,11.2172,11.2013,11.2172,62500.0
2010-12-30 12:30:00,14.15,14.16,14.14,14.16,71900.0,11.2172,11.2251,11.2092,11.2251,71900.0
2010-12-30 12:40:00,14.16,14.17,14.15,14.17,110600.0,11.2251,11.233,11.2172,11.233,110600.0
2010-12-30 12:50:00,14.16,14.17,14.15,14.17,108200.0,11.2251,11.233,11.2172,11.233,108200.0
2010-12-30 13:00:00,14.17,14.17,14.16,14.16,37700.0,11.233,11.233,11.2251,11.2251,37700.0
2010-12-30 13:10:00,14.16,14.17,14.16,14.17,41600.0,11.2251,11.233,11.2251,11.233,41600.0
2010-12-30 13:20:00,14.17,14.18,14.16,14.18,79100.0,11.233,11.2409,11.2251,11.2409,79100.0
2010-12-30 13:30:00,14.18,14.18,14.17,14.18,61400.0,11.2409,11.2409,11.233,11.2409,61400.0
2010-12-30 13:40:00,14.18,14.19,14.17,14.19,214000.0,11.2409,11.2489,11.233,11.2489,214000.0
2010-12-30 13:50:00,14.19,14.19,14.18,14.19,36200.0,11.2489,11.2489,11.2409,11.2489,36200.0
2010-12-30 14:00:00,14.18,14.19,14.18,14.18,43900.0,11.2409,11.2489,11.2409,11.2409,43900.0
2010-12-30 14:10:00,14.18,14.19,14.17,14.17,146500.0,11.2409,11.2489,11.233,11.233,146500.0
2010-12-30 14:20:00,14.17,14.18,14.15,14.17,150500.0,11.233,11.2409,11.2172,11.233,150500.0
2010-12-30 14:30:00,14.17,14.17,14.16,14.16,34600.0,11.233,11.233,11.2251,11.2251,34600.0
2010-12-30 14:40:00,14.16,14.17,14.16,14.16,35000.0,11.2251,11.233,11.2251,11.2251,35000.0
2010-12-30 14:50:00,14.16,14.17,14.15,14.15,115900.0,11.2251,11.233,11.2172,11.2172,115900.0
2010-12-30 15:00:00,14.15,14.16,14.15,14.15,41900.0,11.2172,11.2251,11.2172,11.2172,41900.0
2010-12-30 15:10:00,14.16,14.16,14.15,14.15,84300.0,11.2251,11.2251,11.2172,11.2172,84300.0
2010-12-30 15:20:00,14.15,14.16,14.15,14.16,81000.0,11.2172,11.2251,11.2172,11.2251,81000.0
2010-12-30 15:30:00,14.15,14.16,14.15,14.16,99300.0,11.2172,11.2251,11.2172,11.2251,99300.0
2010-12-30 15:40:00,14.15,14.16,14.15,14.15,115700.0,11.2172,11.2251,11.2172,11.2172,115700.0
2010-12-30 15:50:00,14.15,14.16,14.13,14.13,478100.0,11.2172,11.2251,11.2013,11.2013,478100.0
2010-12-31 09:30:00,14.13,14.15,14.1,14.11,200200.0,11.2013,11.2172,11.1775,11.1855,200200.0
2010-12-31 09:40:00,14.1,14.11,14.04,14.11,466600.0,11.1775,11.1855,11.13,11.1855,466600.0
2010-12-31 09:50:00,14.11,14.12,14.1,14.1,76400.0,11.1855,11.1934,11.1775,11.1775,76400.0
2010-12-31 10:00:00,14.1,14.11,14.07,14.08,278200.0,11.1775,11.1855,11.1537,11.1617,278200.0
2010-12-31 10:10:00,14.09,14.09,14.08,14.08,36600.0,11.1696,11.1696,11.1617,11.1617,36600.0
2010-12-31 10:20:00,14.08,14.09,14.06,14.06,157800.0,11.1617,11.1696,11.1458,11.1458,157800.0
2010-12-31 10:30:00,14.07,14.07,14.04,14.04,138000.0,11.1537,11.1537,11.13,11.13,138000.0
2010-12-31 10:40:00,14.04,14.05,14.04,14.04,62500.0,11.13,11.1379,11.13,11.13,62500.0
2010-12-31 10:50:00,14.05,14.05,14.04,14.05,42100.0,11.1379,11.1379,11.13,11.1379,42100.0
2010-12-31 11:00:00,14.04,14.05,14.03,14.03,76300.0,11.13,11.1379,11.122,11.122,76300.0
2010-12-31 11:10:00,14.03,14.04,14.03,14.03,34400.0,11.122,11.13,11.122,11.122,34400.0
2010-12-31 11:20:00,14.03,14.04,14.03,14.03,37700.0,11.122,11.13,11.122,11.122,37700.0
2010-12-31 11:30:00,14.03,14.04,14.02,14.02,105100.0,11.122,11.13,11.1141,11.1141,105100.0
2010-12-31 11:40:00,14.02,14.03,14.02,14.02,41500.0,11.1141,11.122,11.1141,11.1141,41500.0
2010-12-31 11:50:00,14.02,14.03,14.01,14.01,74300.0,11.1141,11.122,11.1062,11.1062,74300.0
2010-12-31 12:00:00,14.02,14.02,14.01,14.01,33800.0,11.1141,11.1141,11.1062,11.1062,33800.0
2010-12-31 12:10:00,14.01,14.02,14.01,14.02,74000.0,11.1062,11.1141,11.1062,11.1141,74000.0
2010-12-31 12:20:00,14.03,14.04,14.02,14.03,96100.0,11.122,11.13,11.1141,11.122,96100.0
2010-12-31 12:30:00,14.03,14.04,14.03,14.04,38900.0,11.122,11.13,11.122,11.13,38900.0
2010-12-31 12:40:00,14.03,14.04,14.02,14.02,48200.0,11.122,11.13,11.1141,11.1141,48200.0
2010-12-31 12:50:00,14.03,14.03,14.02,14.02,25200.0,11.122,11.122,11.1141,11.1141,25200.0
2010-12-31 13:00:00,14.03,14.03,14.02,14.02,34300.0,11.122,11.122,11.1141,11.1141,34300.0
2010-12-31 13:10:00,14.02,14.03,14.02,14.02,60400.0,11.1141,11.122,11.1141,11.1141,60400.0
2010-12-31 13:20:00,14.02,14.03,14.02,14.02,42300.0,11.1141,11.122,11.1141,11.1141,42300.0
2010-12-31 13:30:00,14.03,14.03,14.02,14.03,33700.0,11.122,11.122,11.1141,11.122,33700.0
2010-12-31 13:40:00,14.02,14.03,14.01,14.01,87400.0,11.1141,11.122,11.1062,11.1062,87400.0
2010-12-31 13:50:00,14.01,14.03,14.01,14.02,58300.0,11.1062,11.122,11.1062,11.1141,58300.0
2010-12-31 14:00:00,14.02,14.03,14.02,14.03,37900.0,11.1141,11.122,11.1141,11.122,37900.0
2010-12-31 14:10:00,14.03,14.03,14.02,14.03,66500.0,11.122,11.122,11.1141,11.122,66500.0
2010-12-31 14:20:00,14.03,14.03,14.02,14.02,55700.0,11.122,11.122,11.1141,11.1141,55700.0
2010-12-31 14:30:00,14.03,14.03,14.02,14.03,47300.0,11.122,11.122,11.1141,11.122,47300.0
2010-12-31 14:40:00,14.03,14.03,14.02,14.02,103400.0,11.122,11.122,11.1141,11.1141,103400.0
2010-12-31 14:50:00,14.02,14.03,14.01,14.02,95500.0,11.1141,11.122,11.1062,11.1141,95500.0
2010-12-31 15:00:00,14.02,14.02,14.01,14.02,41900.0,11.1141,11.1141,11.1062,11.1141,41900.0
2010-12-31 15:10:00,14.02,14.02,14.01,14.02,52400.0,11.1141,11.1141,11.1062,11.1141,52400.0
2010-12-31 15:20:00,14.01,14.02,14.01,14.02,201200.0,11.1062,11.1141,11.1062,11.1141,201200.0
2010-12-31 15:30:00,14.02,14.02,14.01,14.02,179800.0,11.1141,11.1141,11.1062,11.1141,179800.0
2010-12-31 15:40:00,14.01,14.02,14.0,14.01,461100.0,11.1062,11.1141,11.0983,11.1062,461100.0
2010-12-31 15:50:00,14.0,14.05,14.0,14.04,938100.0,11.0983,11.1379,11.0983,11.13,938100.0
2011-01-03 09:30:00,14.13,14.16,14.01,14.09,751700.0,11.2013,11.2251,11.1062,11.1696,751700.0
2011-01-03 09:40:00,14.09,14.18,14.09,14.18,370000.0,11.1696,11.2409,11.1696,11.2409,370000.0
2011-01-03 09:50:00,14.18,14.2,14.18,14.2,140200.0,11.2409,11.2568,11.2409,11.2568,140200.0
2011-01-03 10:00:00,14.2,14.2,14.16,14.19,280400.0,11.2568,11.2568,11.2251,11.2489,280400.0
2011-01-03 10:10:00,14.2,14.28,14.19,14.27,282900.0,11.2568,11.3202,11.2489,11.3123,282900.0
2011-01-03 10:20:00,14.27,14.28,14.26,14.27,217300.0,11.3123,11.3202,11.3044,11.3123,217300.0
2011-01-03 10:30:00,14.27,14.29,14.24,14.25,270900.0,11.3123,11.3281,11.2885,11.2964,270900.0
2011-01-03 10:40:00,14.26,14.28,14.25,14.27,134700.0,11.3044,11.3202,11.2964,11.3123,134700.0
2011-01-03 10:50:00,14.27,14.28,14.26,14.27,93900.0,11.3123,11.3202,11.3044,11.3123,93900.0
2011-01-03 11:00:00,14.27,14.27,14.26,14.27,126800.0,11.3123,11.3123,11.3044,11.3123,126800.0
2011-01-03 11:10:00,14.26,14.27,14.23,14.23,165800.0,11.3044,11.3123,11.2806,11.2806,165800.0
2011-01-03 11:20:00,14.23,14.24,14.23,14.23,104000.0,11.2806,11.2885,11.2806,11.2806,104000.0
2011-01-03 11:30:00,14.24,14.24,14.22,14.22,250500.0,11.2885,11.2885,11.2727,11.2727,250500.0
2011-01-03 11:40:00,14.22,14.23,14.22,14.22,134900.0,11.2727,11.2806,11.2727,11.2727,134900.0
2011-01-03 11:50:00,14.23,14.23,14.22,14.22,60400.0,11.2806,11.2806,11.2727,11.2727,60400.0
2011-01-03 12:00:00,14.23,14.23,14.19,14.19,200300.0,11.2806,11.2806,11.2489,11.2489,200300.0
2011-01-03 12:10:00,14.19,14.2,14.19,14.19,42700.0,11.2489,11.2568,11.2489,11.2489,42700.0
2011-01-03 12:20:00,14.2,14.2,14.18,14.18,78900.0,11.2568,11.2568,11.2409,11.2409,78900.0
2011-01-03 12:30:00,14.19,14.19,14.13,14.13,240200.0,11.2489,11.2489,11.2013,11.2013,240200.0
2011-01-03 12:40:00,14.14,14.16,14.13,14.15,148500.0,11.2092,11.2251,11.2013,11.2172,148500.0
2011-01-03 12:50:00,14.14,14.15,14.13,14.13,104700.0,11.2092,11.2172,11.2013,11.2013,104700.0
2011-01-03 13:00:00,14.13,14.14,14.13,14.13,71000.0,11.2013,11.2092,11.2013,11.2013,71000.0
2011-01-03 13:10:00,14.13,14.14,14.12,14.12,105300.0,11.2013,11.2092,11.1934,11.1934,105300.0
2011-01-03 13:20:00,14.12,14.13,14.11,14.11,86200.0,11.1934,11.2013,11.1855,11.1855,86200.0
2011-01-03 13:30:00,14.11,14.12,14.09,14.1,210900.0,11.1855,11.1934,11.1696,11.1775,210900.0
2011-01-03 13:40:00,14.09,14.1,14.04,14.04,708100.0,11.1696,11.1775,11.13,11.13,708100.0
2011-01-03 13:50:00,14.05,14.08,14.04,14.08,242700.0,11.1379,11.1617,11.13,11.1617,242700.0
2011-01-03 14:00:00,14.08,14.1,14.07,14.08,246300.0,11.1617,11.1775,11.1537,11.1617,246300.0
2011-01-03 14:10:00,14.09,14.09,14.06,14.07,144500.0,11.1696,11.1696,11.1458,11.1537,144500.0
2011-01-03 14:20:00,14.07,14.1,14.05,14.05,252300.0,11.1537,11.1775,11.1379,11.1379,252300.0
2011-01-03 14:30:00,14.05,14.06,14.04,14.06,193000.0,11.1379,11.1458,11.13,11.1458,193000.0
2011-01-03 14:40:00,14.05,14.08,14.04,14.07,158500.0,11.1379,11.1617,11.13,11.1537,158500.0
2011-01-03 14:50:00,14.07,14.09,14.06,14.08,174600.0,11.1537,11.1696,11.1458,11.1617,174600.0
2011-01-03 15:00:00,14.09,14.09,14.06,14.06,179600.0,11.1696,11.1696,11.1458,11.1458,179600.0
2011-01-03 15:10:00,14.07,14.07,14.06,14.06,117700.0,11.1537,11.1537,11.1458,11.1458,117700.0
2011-01-03 15:20:00,14.06,14.07,14.06,14.06,212500.0,11.1458,11.1537,11.1458,11.1458,212500.0
2011-01-03 15:30:00,14.06,14.07,14.06,14.06,196100.0,11.1458,11.1537,11.1458,11.1458,196100.0
2011-01-03 15:40:00,14.07,14.07,14.06,14.06,205700.0,11.1537,11.1537,11.1458,11.1458,205700.0
2011-01-03 15:50:00,14.06,14.07,14.05,14.05,921600.0,11.1458,11.1537,11.1379,11.1379,921600.0
2011-01-04 09:30:00,14.06,14.1,13.97,13.99,586800.0,11.1458,11.1775,11.0745,11.0903,586800.0
2011-01-04 09:40:00,13.99,14.04,13.94,13.94,1268400.0,11.0903,11.13,11.0507,11.0507,1268400.0
2011-01-04 09:50:00,13.94,14.0,13.92,13.99,400200.0,11.0507,11.0983,11.0348,11.0903,400200.0
2011-01-04 10:00:00,13.99,14.0,13.99,13.99,358700.0,11.0903,11.0983,11.0903,11.0903,358700.0
2011-01-04 10:10:00,13.99,14.01,13.97,14.01,721500.0,11.0903,11.1062,11.0745,11.1062,721500.0
2011-01-04 10:20:00,14.01,14.02,13.97,13.98,658800.0,11.1062,11.1141,11.0745,11.0824,658800.0
2011-01-04 10:30:00,13.98,14.0,13.97,14.0,333200.0,11.0824,11.0983,11.0745,11.0983,333200.0
2011-01-04 10:40:00,14.0,14.0,13.99,13.99,129300.0,11.0983,11.0983,11.0903,11.0903,129300.0
2011-01-04 10:50:00,14.0,14.0,13.99,13.99,268700.0,11.0983,11.0983,11.0903,11.0903,268700.0
2011-01-04 11:00:00,13.99,14.0,13.99,13.99,227600.0,11.0903,11.0983,11.0903,11.0903,227600.0
2011-01-04 11:10:00,13.99,14.02,13.99,14.01,265500.0,11.0903,11.1141,11.0903,11.1062,265500.0
2011-01-04 11:20:00,14.01,14.01,13.98,13.98,427000.0,11.1062,11.1062,11.0824,11.0824,427000.0
2011-01-04 11:30:00,13.98,13.99,13.98,13.99,120100.0,11.0824,11.0903,11.0824,11.0903,120100.0
2011-01-04 11:40:00,13.98,13.99,13.98,13.98,233100.0,11.0824,11.0903,11.0824,11.0824,233100.0
2011-01-04 11:50:00,13.98,14.0,13.94,13.94,407300.0,11.0824,11.0983,11.0507,11.0507,407300.0
2011-01-04 12:00:00,13.94,13.97,13.94,13.97,226400.0,11.0507,11.0745,11.0507,11.0745,226400.0
2011-01-04 12:10:00,13.96,13.97,13.93,13.94,255500.0,11.0665,11.0745,11.0428,11.0507,255500.0
2011-01-04 12:20:00,13.94,13.94,13.92,13.93,202600.0,11.0507,11.0507,11.0348,11.0428,202600.0
2011-01-04 12:30:00,13.92,13.94,13.91,13.91,243900.0,11.0348,11.0507,11.0269,11.0269,243900.0
2011-01-04 12:40:00,13.91,13.94,13.91,13.94,206700.0,11.0269,11.0507,11.0269,11.0507,206700.0
2011-01-04 12:50:00,13.94,13.97,13.94,13.96,241400.0,11.0507,11.0745,11.0507,11.0665,241400.0
2011-01-04 13:00:00,13.96,13.97,13.96,13.96,145100.0,11.0665,11.0745,11.0665,11.0665,145100.0
2011-01-04 13:10:00,13.97,13.98,13.96,13.97,243300.0,11.0745,11.0824,11.0665,11.0745,243300.0
2011-01-04 13:20:00,13.97,13.98,13.97,13.98,138500.0,11.0745,11.0824,11.0745,11.0824,138500.0
2011-01-04 13:30:00,13.98,13.99,13.97,13.98,370900.0,11.0824,11.0903,11.0745,11.0824,370900.0
2011-01-04 13:40:00,13.99,14.0,13.97,13.97,211500.0,11.0903,11.0983,11.0745,11.0745,211500.0
2011-01-04 13:50:00,13.98,14.0,13.97,13.99,346100.0,11.0824,11.0983,11.0745,11.0903,346100.0
2011-01-04 14:00:00,13.99,14.0,13.98,13.99,429900.0,11.0903,11.0983,11.0824,11.0903,429900.0
2011-01-04 14:10:00,13.99,14.01,13.97,13.97,304100.0,11.0903,11.1062,11.0745,11.0745,304100.0
2011-01-04 14:20:00,13.98,13.99,13.95,13.96,316000.0,11.0824,11.0903,11.0586,11.0665,316000.0
2011-01-04 14:30:00,13.96,13.96,13.94,13.96,451900.0,11.0665,11.0665,11.0507,11.0665,451900.0
2011-01-04 14:40:00,13.96,13.98,13.95,13.98,390400.0,11.0665,11.0824,11.0586,11.0824,390400.0
2011-01-04 14:50:00,13.98,13.99,13.97,13.97,692100.0,11.0824,11.0903,11.0745,11.0745,692100.0
2011-01-04 15:00:00,13.97,13.98,13.97,13.98,535200.0,11.0745,11.0824,11.0745,11.0824,535200.0
2011-01-04 15:10:00,13.98,13.98,13.97,13.98,157400.0,11.0824,11.0824,11.0745,11.0824,157400.0
2011-01-04 15:20:00,13.97,13.98,13.95,13.97,428200.0,11.0745,11.0824,11.0586,11.0745,428200.0
2011-01-04 15:30:00,13.97,13.97,13.95,13.96,312200.0,11.0745,11.0745,11.0586,11.0665,312200.0
2011-01-04 15:40:00,13.96,13.96,13.93,13.94,1084300.0,11.0665,11.0665,11.0428,11.0507,1084300.0
2011-01-04 15:50:00,13.94,13.97,13.94,13.97,1289200.0,11.0507,11.0745,11.0507,11.0745,1289200.0
2011-01-05 09:30:00,13.83,13.86,13.81,13.82,937400.0,10.9635,10.9873,10.9476,10.9556,937400.0
2011-01-05 09:40:00,13.82,13.83,13.8,13.8,799600.0,10.9556,10.9635,10.9397,10.9397,799600.0
2011-01-05 09:50:00,13.8,13.84,13.76,13.76,773200.0,10.9397,10.9714,10.908,10.908,773200.0
2011-01-05 10:00:00,13.77,13.79,13.72,13.76,1211400.0,10.9159,10.9318,10.8763,10.908,1211400.0
2011-01-05 10:10:00,13.76,13.76,13.74,13.75,647900.0,10.908,10.908,10.8921,10.9001,647900.0
2011-01-05 10:20:00,13.76,13.79,13.75,13.79,928300.0,10.908,10.9318,10.9001,10.9318,928300.0
2011-01-05 10:30:00,13.79,13.79,13.77,13.78,394900.0,10.9318,10.9318,10.9159,10.9239,394900.0
2011-01-05 10:40:00,13.78,13.82,13.77,13.81,353000.0,10.9239,10.9556,10.9159,10.9476,353000.0
2011-01-05 10:50:00,13.82,13.83,13.81,13.83,385900.0,10.9556,10.9635,10.9476,10.9635,385900.0
2011-01-05 11:00:00,13.83,13.83,13.82,13.83,333600.0,10.9635,10.9635,10.9556,10.9635,333600.0
2011-01-05 11:10:00,13.83,13.9,13.82,13.89,474000.0,10.9635,11.019,10.9556,11.0111,474000.0
2011-01-05 11:20:00,13.9,13.9,13.88,13.88,584500.0,11.019,11.019,11.0031,11.0031,584500.0
2011-01-05 11:30:00,13.89,13.93,13.88,13.9,740900.0,11.0111,11.0428,11.0031,11.019,740900.0
2011-01-05 11:40:00,13.9,13.9,13.87,13.87,318500.0,11.019,11.019,10.9952,10.9952,318500.0
2011-01-05 11:50:00,13.87,13.88,13.87,13.88,352300.0,10.9952,11.0031,10.9952,11.0031,352300.0
2011-01-05 12:00:00,13.88,13.88,13.87,13.87,329400.0,11.0031,11.0031,10.9952,10.9952,329400.0
2011-01-05 12:10:00,13.88,13.88,13.86,13.86,606500.0,11.0031,11.0031,10.9873,10.9873,606500.0
2011-01-05 12:20:00,13.87,13.87,13.85,13.85,449700.0,10.9952,10.9952,10.9793,10.9793,449700.0
2011-01-05 12:30:00,13.85,13.88,13.84,13.87,644200.0,10.9793,11.0031,10.9714,10.9952,644200.0
2011-01-05 12:40:00,13.87,13.88,13.82,13.82,466300.0,10.9952,11.0031,10.9556,10.9556,466300.0
2011-01-05 12:50:00,13.83,13.85,13.81,13.85,899600.0,10.9635,10.9793,10.9476,10.9793,899600.0
2011-01-05 13:00:00,13.85,13.86,13.84,13.86,289800.0,10.9793,10.9873,10.9714,10.9873,289800.0
2011-01-05 13:10:00,13.86,13.86,13.84,13.84,247900.0,10.9873,10.9873,10.9714,10.9714,247900.0
2011-01-05 13:20:00,13.84,13.84,13.78,13.78,623300.0,10.9714,10.9714,10.9239,10.9239,623300.0
2011-01-05 13:30:00,13.78,13.79,13.77,13.78,336000.0,10.9239,10.9318,10.9159,10.9239,336000.0
2011-01-05 13:40:00,13.79,13.8,13.78,13.8,415700.0,10.9318,10.9397,10.9239,10.9397,415700.0
2011-01-05 13:50:00,13.8,13.8,13.78,13.8,553900.0,10.9397,10.9397,10.9239,10.9397,553900.0
2011-01-05 14:00:00,13.8,13.81,13.78,13.79,395300.0,10.9397,10.9476,10.9239,10.9318,395300.0
2011-01-05 14:10:00,13.78,13.79,13.78,13.78,404400.0,10.9239,10.9318,10.9239,10.9239,404400.0
2011-01-05 14:20:00,13.79,13.79,13.75,13.75,449600.0,10.9318,10.9318,10.9001,10.9001,449600.0
2011-01-05 14:30:00,13.75,13.76,13.75,13.76,461200.0,10.9001,10.908,10.9001,10.908,461200.0
2011-01-05 14:40:00,13.76,13.76,13.75,13.75,433900.0,10.908,10.908,10.9001,10.9001,433900.0
2011-01-05 14:50:00,13.75,13.76,13.75,13.75,314600.0,10.9001,10.908,10.9001,10.9001,314600.0
2011-01-05 15:00:00,13.76,13.77,13.75,13.77,867900.0,10.908,10.9159,10.9001,10.9159,867900.0
2011-01-05 15:10:00,13.77,13.78,13.76,13.77,201200.0,10.9159,10.9239,10.908,10.9159,201200.0
2011-01-05 15:20:00,13.78,13.78,13.77,13.78,616600.0,10.9239,10.9239,10.9159,10.9239,616600.0
2011-01-05 15:30:00,13.78,13.79,13.77,13.79,889400.0,10.9239,10.9318,10.9159,10.9318,889400.0
2011-01-05 15:40:00,13.79,13.79,13.78,13.78,765800.0,10.9318,10.9318,10.9239,10.9239,765800.0
2011-01-05 15:50:00,13.78,13.79,13.76,13.76,2448200.0,10.9239,10.9318,10.908,10.908,2448200.0
2011-01-06 09:30:00,13.81,13.88,13.8,13.86,835700.0,10.9476,11.0031,10.9397,10.9873,835700.0
2011-01-06 09:40:00,13.86,13.96,13.85,13.95,571700.0,10.9873,11.0665,10.9793,11.0586,571700.0
2011-01-06 09:50:00,13.96,13.98,13.94,13.97,832900.0,11.0665,11.0824,11.0507,11.0745,832900.0
2011-01-06 10:00:00,13.97,14.04,13.96,14.03,871100.0,11.0745,11.13,11.0665,11.122,871100.0
2011-01-06 10:10:00,14.03,14.06,14.02,14.06,1166100.0,11.122,11.1458,11.1141,11.1458,1166100.0
2011-01-06 10:20:00,14.06,14.1,14.05,14.07,1040400.0,11.1458,11.1775,11.1379,11.1537,1040400.0
2011-01-06 10:30:00,14.08,14.08,13.99,14.0,461400.0,11.1617,11.1617,11.0903,11.0983,461400.0
2011-01-06 10:40:00,14.0,14.01,13.96,13.98,633300.0,11.0983,11.1062,11.0665,11.0824,633300.0
2011-01-06 10:50:00,13.97,13.98,13.96,13.97,402100.0,11.0745,11.0824,11.0665,11.0745,402100.0
2011-01-06 11:00:00,13.96,13.97,13.92,13.93,644000.0,11.0665,11.0745,11.0348,11.0428,644000.0
2011-01-06 11:10:00,13.92,13.96,13.92,13.96,379600.0,11.0348,11.0665,11.0348,11.0665,379600.0
2011-01-06 11:20:00,13.96,13.98,13.95,13.97,272700.0,11.0665,11.0824,11.0586,11.0745,272700.0
2011-01-06 11:30:00,13.98,13.98,13.96,13.98,204800.0,11.0824,11.0824,11.0665,11.0824,204800.0
2011-01-06 11:40:00,13.98,13.98,13.94,13.97,185800.0,11.0824,11.0824,11.0507,11.0745,185800.0
2011-01-06 11:50:00,13.97,13.98,13.96,13.97,120200.0,11.0745,11.0824,11.0665,11.0745,120200.0
2011-01-06 12:00:00,13.97,13.98,13.96,13.97,115700.0,11.0745,11.0824,11.0665,11.0745,115700.0
2011-01-06 12:10:00,13.97,13.97,13.95,13.95,133300.0,11.0745,11.0745,11.0586,11.0586,133300.0
2011-01-06 12:20:00,13.95,13.96,13.95,13.95,134400.0,11.0586,11.0665,11.0586,11.0586,134400.0
2011-01-06 12:30:00,13.95,13.96,13.9,13.9,281900.0,11.0586,11.0665,11.019,11.019,281900.0
2011-01-06 12:40:00,13.91,13.93,13.89,13.91,286400.0,11.0269,11.0428,11.0111,11.0269,286400.0
2011-01-06 12:50:00,13.91,13.92,13.87,13.87,209400.0,11.0269,11.0348,10.9952,10.9952,209400.0
2011-01-06 13:00:00,13.87,13.88,13.86,13.88,224900.0,10.9952,11.0031,10.9873,11.0031,224900.0
2011-01-06 13:10:00,13.87,13.88,13.85,13.85,153800.0,10.9952,11.0031,10.9793,10.9793,153800.0
2011-01-06 13:20:00,13.86,13.86,13.84,13.84,259100.0,10.9873,10.9873,10.9714,10.9714,259100.0
2011-01-06 13:30:00,13.85,13.86,13.84,13.86,322000.0,10.9793,10.9873,10.9714,10.9873,322000.0
2011-01-06 13:40:00,13.86,13.87,13.84,13.84,191600.0,10.9873,10.9952,10.9714,10.9714,191600.0
2011-01-06 13:50:00,13.84,13.88,13.84,13.88,257100.0,10.9714,11.0031,10.9714,11.0031,257100.0
2011-01-06 14:00:00,13.89,13.91,13.88,13.9,272500.0,11.0111,11.0269,11.0031,11.019,272500.0
2011-01-06 14:10:00,13.91,13.91,13.9,13.9,98400.0,11.0269,11.0269,11.019,11.019,98400.0
2011-01-06 14:20:00,13.9,13.93,13.9,13.93,209400.0,11.019,11.0428,11.019,11.0428,209400.0
2011-01-06 14:30:00,13.92,13.93,13.9,13.9,222000.0,11.0348,11.0428,11.019,11.019,222000.0
2011-01-06 14:40:00,13.9,13.91,13.9,13.9,138500.0,11.019,11.0269,11.019,11.019,138500.0
2011-01-06 14:50:00,13.9,13.92,13.88,13.9,855000.0,11.019,11.0348,11.0031,11.019,855000.0
2011-01-06 15:00:00,13.9,13.94,13.9,13.93,454900.0,11.019,11.0507,11.019,11.0428,454900.0
2011-01-06 15:10:00,13.93,13.99,13.93,13.98,883200.0,11.0428,11.0903,11.0428,11.0824,883200.0
2011-01-06 15:20:00,13.98,13.98,13.94,13.94,594800.0,11.0824,11.0824,11.0507,11.0507,594800.0
2011-01-06 15:30:00,13.94,13.95,13.9,13.9,604900.0,11.0507,11.0586,11.019,11.019,604900.0
2011-01-06 15:40:00,13.9,13.92,13.89,13.9,821800.0,11.019,11.0348,11.0111,11.019,821800.0
2011-01-06 15:50:00,13.9,13.9,13.86,13.89,1499100.0,11.019,11.019,10.9873,11.0111,1499100.0
2011-01-07 09:30:00,13.93,14.0,13.9,13.97,462200.0,11.0428,11.0983,11.019,11.0745,462200.0
2011-01-07 09:40:00,13.97,13.97,13.88,13.9,618600.0,11.0745,11.0745,11.0031,11.019,618600.0
2011-01-07 09:50:00,13.9,13.92,13.89,13.91,255400.0,11.019,11.0348,11.0111,11.0269,255400.0
2011-01-07 10:00:00,13.91,13.95,13.9,13.94,281100.0,11.0269,11.0586,11.019,11.0507,281100.0
2011-01-07 10:10:00,13.94,13.98,13.94,13.98,189500.0,11.0507,11.0824,11.0507,11.0824,189500.0
2011-01-07 10:20:00,13.96,14.02,13.96,14.02,414800.0,11.0665,11.1141,11.0665,11.1141,414800.0
2011-01-07 10:30:00,14.02,14.03,14.0,14.0,231400.0,11.1141,11.122,11.0983,11.0983,231400.0
2011-01-07 10:40:00,14.0,14.01,13.94,13.96,217200.0,11.0983,11.1062,11.0507,11.0665,217200.0
2011-01-07 10:50:00,13.96,13.96,13.92,13.93,156100.0,11.0665,11.0665,11.0348,11.0428,156100.0
2011-01-07 11:00:00,13.94,13.98,13.93,13.94,203200.0,11.0507,11.0824,11.0428,11.0507,203200.0
2011-01-07 11:10:00,13.94,13.98,13.92,13.97,316000.0,11.0507,11.0824,11.0348,11.0745,316000.0
2011-01-07 11:20:00,13.97,13.98,13.95,13.95,178100.0,11.0745,11.0824,11.0586,11.0586,178100.0
2011-01-07 11:30:00,13.95,13.95,13.9,13.93,242700.0,11.0586,11.0586,11.019,11.0428,242700.0
2011-01-07 11:40:00,13.93,13.93,13.92,13.93,64000.0,11.0428,11.0428,11.0348,11.0428,64000.0
2011-01-07 11:50:00,13.93,13.94,13.91,13.93,212500.0,11.0428,11.0507,11.0269,11.0428,212500.0
2011-01-07 12:00:00,13.93,13.93,13.92,13.93,48800.0,11.0428,11.0428,11.0348,11.0428,48800.0
2011-01-07 12:10:00,13.92,13.93,13.88,13.88,200800.0,11.0348,11.0428,11.0031,11.0031,200800.0
2011-01-07 12:20:00,13.89,13.9,13.87,13.87,91100.0,11.0111,11.019,10.9952,10.9952,91100.0
2011-01-07 12:30:00,13.87,13.88,13.83,13.86,303700.0,10.9952,11.0031,10.9635,10.9873,303700.0
2011-01-07 12:40:00,13.86,13.87,13.83,13.86,231900.0,10.9873,10.9952,10.9635,10.9873,231900.0
2011-01-07 12:50:00,13.85,13.86,13.79,13.85,489900.0,10.9793,10.9873,10.9318,10.9793,489900.0
2011-01-07 13:00:00,13.85,13.88,13.85,13.87,239400.0,10.9793,11.0031,10.9793,10.9952,239400.0
2011-01-07 13:10:00,13.88,13.88,13.85,13.88,119000.0,11.0031,11.0031,10.9793,11.0031,119000.0
2011-01-07 13:20:00,13.88,13.88,13.85,13.85,149200.0,11.0031,11.0031,10.9793,10.9793,149200.0
2011-01-07 13:30:00,13.86,13.91,13.85,13.9,195200.0,10.9873,11.0269,10.9793,11.019,195200.0
2011-01-07 13:40:00,13.91,13.91,13.88,13.88,69500.0,11.0269,11.0269,11.0031,11.0031,69500.0
2011-01-07 13:50:00,13.88,13.89,13.83,13.83,150400.0,11.0031,11.0111,10.9635,10.9635,150400.0
2011-01-07 14:00:00,13.84,13.86,13.83,13.84,131100.0,10.9714,10.9873,10.9635,10.9714,131100.0
2011-01-07 14:10:00,13.84,13.87,13.84,13.86,108400.0,10.9714,10.9952,10.9714,10.9873,108400.0
2011-01-07 14:20:00,13.87,13.9,13.86,13.9,238300.0,10.9952,11.019,10.9873,11.019,238300.0
2011-01-07 14:30:00,13.89,13.94,13.89,13.93,246000.0,11.0111,11.0507,11.0111,11.0428,246000.0
2011-01-07 14:40:00,13.93,13.97,13.93,13.97,273700.0,11.0428,11.0745,11.0428,11.0745,273700.0
2011-01-07 14:50:00,13.97,13.97,13.95,13.95,153100.0,11.0745,11.0745,11.0586,11.0586,153100.0
2011-01-07 15:00:00,13.95,13.97,13.94,13.97,239900.0,11.0586,11.0745,11.0507,11.0745,239900.0
2011-01-07 15:10:00,13.97,13.97,13.95,13.96,347800.0,11.0745,11.0745,11.0586,11.0665,347800.0
2011-01-07 15:20:00,13.95,13.96,13.95,13.95,228300.0,11.0586,11.0665,11.0586,11.0586,228300.0
2011-01-07 15:30:00,13.95,13.98,13.95,13.97,339700.0,11.0586,11.0824,11.0586,11.0745,339700.0
2011-01-07 15:40:00,13.97,13.99,13.96,13.98,358300.0,11.0745,11.0903,11.0665,11.0824,358300.0
2011-01-07 15:50:00,13.99,13.99,13.96,13.97,962700.0,11.0903,11.0903,11.0665,11.0745,962700.0
2011-01-10 09:30:00,13.89,13.94,13.8,13.8,549200.0,11.0111,11.0507,10.9397,10.9397,549200.0
2011-01-10 09:40:00,13.8,13.86,13.79,13.8,1067800.0,10.9397,10.9873,10.9318,10.9397,1067800.0
2011-01-10 09:50:00,13.79,13.79,13.72,13.73,593700.0,10.9318,10.9318,10.8763,10.8842,593700.0
2011-01-10 10:00:00,13.73,13.75,13.72,13.74,453300.0,10.8842,10.9001,10.8763,10.8921,453300.0
2011-01-10 10:10:00,13.74,13.76,13.73,13.73,461200.0,10.8921,10.908,10.8842,10.8842,461200.0
2011-01-10 10:20:00,13.73,13.74,13.71,13.71,443700.0,10.8842,10.8921,10.8684,10.8684,443700.0
2011-01-10 10:30:00,13.72,13.72,13.69,13.71,597600.0,10.8763,10.8763,10.8525,10.8684,597600.0
2011-01-10 10:40:00,13.7,13.74,13.7,13.74,327500.0,10.8604,10.8921,10.8604,10.8921,327500.0
2011-01-10 10:50:00,13.74,13.74,13.71,13.72,248900.0,10.8921,10.8921,10.8684,10.8763,248900.0
2011-01-10 11:00:00,13.72,13.72,13.7,13.7,251700.0,10.8763,10.8763,10.8604,10.8604,251700.0
2011-01-10 11:10:00,13.7,13.73,13.7,13.71,357500.0,10.8604,10.8842,10.8604,10.8684,357500.0
2011-01-10 11:20:00,13.71,13.71,13.69,13.7,320300.0,10.8684,10.8684,10.8525,10.8604,320300.0
2011-01-10 11:30:00,13.7,13.7,13.69,13.7,397100.0,10.8604,10.8604,10.8525,10.8604,397100.0
2011-01-10 11:40:00,13.7,13.71,13.68,13.7,302200.0,10.8604,10.8684,10.8446,10.8604,302200.0
2011-01-10 11:50:00,13.71,13.73,13.7,13.73,308700.0,10.8684,10.8842,10.8604,10.8842,308700.0
2011-01-10 12:00:00,13.73,13.76,13.72,13.76,205500.0,10.8842,10.908,10.8763,10.908,205500.0
2011-01-10 12:10:00,13.76,13.79,13.75,13.78,166800.0,10.908,10.9318,10.9001,10.9239,166800.0
2011-01-10 12:20:00,13.79,13.79,13.76,13.76,271500.0,10.9318,10.9318,10.908,10.908,271500.0
2011-01-10 12:30:00,13.77,13.77,13.76,13.76,105700.0,10.9159,10.9159,10.908,10.908,105700.0
2011-01-10 12:40:00,13.77,13.78,13.76,13.77,507800.0,10.9159,10.9239,10.908,10.9159,507800.0
2011-01-10 12:50:00,13.77,13.77,13.72,13.74,675200.0,10.9159,10.9159,10.8763,10.8921,675200.0
2011-01-10 13:00:00,13.74,13.76,13.71,13.73,418400.0,10.8921,10.908,10.8684,10.8842,418400.0
2011-01-10 13:10:00,13.73,13.74,13.72,13.74,122400.0,10.8842,10.8921,10.8763,10.8921,122400.0
2011-01-10 13:20:00,13.74,13.77,13.73,13.77,216100.0,10.8921,10.9159,10.8842,10.9159,216100.0
2011-01-10 13:30:00,13.77,13.78,13.76,13.78,102000.0,10.9159,10.9239,10.908,10.9239,102000.0
2011-01-10 13:40:00,13.77,13.78,13.77,13.77,76700.0,10.9159,10.9239,10.9159,10.9159,76700.0
2011-01-10 13:50:00,13.77,13.78,13.76,13.77,133800.0,10.9159,10.9239,10.908,10.9159,133800.0
2011-01-10 14:00:00,13.77,13.77,13.73,13.76,527300.0,10.9159,10.9159,10.8842,10.908,527300.0
2011-01-10 14:10:00,13.76,13.78,13.76,13.77,250400.0,10.908,10.9239,10.908,10.9159,250400.0
2011-01-10 14:20:00,13.77,13.79,13.77,13.77,282000.0,10.9159,10.9318,10.9159,10.9159,282000.0
2011-01-10 14:30:00,13.77,13.78,13.77,13.78,83000.0,10.9159,10.9239,10.9159,10.9239,83000.0
2011-01-10 14:40:00,13.77,13.78,13.77,13.78,175300.0,10.9159,10.9239,10.9159,10.9239,175300.0
2011-01-10 14:50:00,13.78,13.79,13.76,13.77,339000.0,10.9239,10.9318,10.908,10.9159,339000.0
2011-01-10 15:00:00,13.77,13.79,13.76,13.79,302400.0,10.9159,10.9318,10.908,10.9318,302400.0
2011-01-10 15:10:00,13.78,13.8,13.78,13.79,304800.0,10.9239,10.9397,10.9239,10.9318,304800.0
2011-01-10 15:20:00,13.78,13.79,13.78,13.78,249200.0,10.9239,10.9318,10.9239,10.9239,249200.0
2011-01-10 15:30:00,13.78,13.79,13.77,13.77,507500.0,10.9239,10.9318,10.9159,10.9159,507500.0
2011-01-10 15:40:00,13.78,13.78,13.77,13.78,278800.0,10.9239,10.9239,10.9159,10.9239,278800.0
2011-01-10 15:50:00,13.77,13.78,13.77,13.77,732300.0,10.9159,10.9239,10.9159,10.9159,732300.0
2011-01-11 09:30:00,13.87,13.97,13.84,13.93,1067900.0,10.9952,11.0745,10.9714,11.0428,1067900.0
2011-01-11 09:40:00,13.93,13.96,13.9,13.95,700500.0,11.0428,11.0665,11.019,11.0586,700500.0
2011-01-11 09:50:00,13.96,13.98,13.95,13.96,380300.0,11.0665,11.0824,11.0586,11.0665,380300.0
2011-01-11 10:00:00,13.96,14.0,13.95,13.99,765400.0,11.0665,11.0983,11.0586,11.0903,765400.0
2011-01-11 10:10:00,13.99,13.99,13.97,13.99,278900.0,11.0903,11.0903,11.0745,11.0903,278900.0
2011-01-11 10:20:00,13.99,14.03,13.98,14.01,450400.0,11.0903,11.122,11.0824,11.1062,450400.0
2011-01-11 10:30:00,14.02,14.02,13.96,13.98,367100.0,11.1141,11.1141,11.0665,11.0824,367100.0
2011-01-11 10:40:00,13.98,13.99,13.97,13.99,245900.0,11.0824,11.0903,11.0745,11.0903,245900.0
2011-01-11 10:50:00,13.99,14.02,13.98,14.02,338500.0,11.0903,11.1141,11.0824,11.1141,338500.0
2011-01-11 11:00:00,14.02,14.07,14.01,14.06,490200.0,11.1141,11.1537,11.1062,11.1458,490200.0
2011-01-11 11:10:00,14.06,14.06,14.05,14.06,214900.0,11.1458,11.1458,11.1379,11.1458,214900.0
2011-01-11 11:20:00,14.05,14.06,14.04,14.05,288500.0,11.1379,11.1458,11.13,11.1379,288500.0
2011-01-11 11:30:00,14.05,14.05,14.04,14.04,228800.0,11.1379,11.1379,11.13,11.13,228800.0
2011-01-11 11:40:00,14.05,14.05,14.04,14.04,232500.0,11.1379,11.1379,11.13,11.13,232500.0
2011-01-11 11:50:00,14.04,14.05,14.03,14.03,346300.0,11.13,11.1379,11.122,11.122,346300.0
2011-01-11 12:00:00,14.03,14.04,14.0,14.04,525500.0,11.122,11.13,11.0983,11.13,525500.0
2011-01-11 12:10:00,14.04,14.04,14.02,14.02,129600.0,11.13,11.13,11.1141,11.1141,129600.0
2011-01-11 12:20:00,14.02,14.05,14.01,14.05,320800.0,11.1141,11.1379,11.1062,11.1379,320800.0
2011-01-11 12:30:00,14.05,14.06,14.04,14.06,167400.0,11.1379,11.1458,11.13,11.1458,167400.0
2011-01-11 12:40:00,14.06,14.06,14.04,14.05,182700.0,11.1458,11.1458,11.13,11.1379,182700.0
2011-01-11 12:50:00,14.04,14.05,14.02,14.02,254800.0,11.13,11.1379,11.1141,11.1141,254800.0
2011-01-11 13:00:00,14.03,14.04,14.01,14.01,287200.0,11.122,11.13,11.1062,11.1062,287200.0
2011-01-11 13:10:00,14.01,14.03,14.0,14.03,365500.0,11.1062,11.122,11.0983,11.122,365500.0
2011-01-11 13:20:00,14.03,14.05,14.02,14.05,183200.0,11.122,11.1379,11.1141,11.1379,183200.0
2011-01-11 13:30:00,14.05,14.07,14.04,14.07,202300.0,11.1379,11.1537,11.13,11.1537,202300.0
2011-01-11 13:40:00,14.07,14.08,14.06,14.08,236100.0,11.1537,11.1617,11.1458,11.1617,236100.0
2011-01-11 13:50:00,14.08,14.09,14.06,14.07,402000.0,11.1617,11.1696,11.1458,11.1537,402000.0
2011-01-11 14:00:00,14.07,14.07,14.03,14.04,410300.0,11.1537,11.1537,11.122,11.13,410300.0
2011-01-11 14:10:00,14.04,14.07,14.03,14.07,289300.0,11.13,11.1537,11.122,11.1537,289300.0
2011-01-11 14:20:00,14.07,14.09,14.06,14.09,255700.0,11.1537,11.1696,11.1458,11.1696,255700.0
2011-01-11 14:30:00,14.09,14.1,14.08,14.09,236000.0,11.1696,11.1775,11.1617,11.1696,236000.0
2011-01-11 14:40:00,14.1,14.1,14.07,14.07,713700.0,11.1775,11.1775,11.1537,11.1537,713700.0
2011-01-11 14:50:00,14.07,14.08,14.05,14.06,491900.0,11.1537,11.1617,11.1379,11.1458,491900.0
2011-01-11 15:00:00,14.06,14.08,14.05,14.08,420100.0,11.1458,11.1617,11.1379,11.1617,420100.0
2011-01-11 15:10:00,14.08,14.08,14.04,14.05,637000.0,11.1617,11.1617,11.13,11.1379,637000.0
2011-01-11 15:20:00,14.05,14.09,14.03,14.03,1095300.0,11.1379,11.1696,11.122,11.122,1095300.0
2011-01-11 15:30:00,14.04,14.07,14.03,14.07,355900.0,11.13,11.1537,11.122,11.1537,355900.0
2011-01-11 15:40:00,14.06,14.09,14.06,14.09,521000.0,11.1458,11.1696,11.1458,11.1696,521000.0
2011-01-11 15:50:00,14.09,14.1,14.07,14.08,988600.0,11.1696,11.1775,11.1537,11.1617,988600.0
2011-01-12 09:30:00,14.14,14.18,14.07,14.13,516700.0,11.2092,11.2409,11.1537,11.2013,516700.0
2011-01-12 09:40:00,14.13,14.16,14.1,14.13,331700.0,11.2013,11.2251,11.1775,11.2013,331700.0
2011-01-12 09:50:00,14.12,14.16,14.12,14.16,194300.0,11.1934,11.2251,11.1934,11.2251,194300.0
2011-01-12 10:00:00,14.16,14.16,14.13,14.14,348200.0,11.2251,11.2251,11.2013,11.2092,348200.0
2011-01-12 10:10:00,14.13,14.16,14.13,14.15,380700.0,11.2013,11.2251,11.2013,11.2172,380700.0
2011-01-12 10:20:00,14.15,14.18,14.14,14.18,242300.0,11.2172,11.2409,11.2092,11.2409,242300.0
2011-01-12 10:30:00,14.18,14.2,14.18,14.19,123200.0,11.2409,11.2568,11.2409,11.2489,123200.0
2011-01-12 10:40:00,14.2,14.2,14.19,14.19,47800.0,11.2568,11.2568,11.2489,11.2489,47800.0
2011-01-12 10:50:00,14.2,14.2,14.19,14.19,62900.0,11.2568,11.2568,11.2489,11.2489,62900.0
2011-01-12 11:00:00,14.19,14.2,14.17,14.19,351600.0,11.2489,11.2568,11.233,11.2489,351600.0
2011-01-12 11:10:00,14.19,14.22,14.18,14.21,215000.0,11.2489,11.2727,11.2409,11.2647,215000.0
2011-01-12 11:20:00,14.22,14.24,14.2,14.22,324800.0,11.2727,11.2885,11.2568,11.2727,324800.0
2011-01-12 11:30:00,14.22,14.23,14.21,14.23,75900.0,11.2727,11.2806,11.2647,11.2806,75900.0
2011-01-12 11:40:00,14.23,14.23,14.22,14.23,112500.0,11.2806,11.2806,11.2727,11.2806,112500.0
2011-01-12 11:50:00,14.23,14.24,14.2,14.21,377600.0,11.2806,11.2885,11.2568,11.2647,377600.0
2011-01-12 12:00:00,14.2,14.21,14.19,14.19,251900.0,11.2568,11.2647,11.2489,11.2489,251900.0
2011-01-12 12:10:00,14.19,14.2,14.17,14.19,192300.0,11.2489,11.2568,11.233,11.2489,192300.0
2011-01-12 12:20:00,14.19,14.21,14.19,14.21,126000.0,11.2489,11.2647,11.2489,11.2647,126000.0
2011-01-12 12:30:00,14.21,14.21,14.2,14.2,47600.0,11.2647,11.2647,11.2568,11.2568,47600.0
2011-01-12 12:40:00,14.2,14.22,14.2,14.22,78300.0,11.2568,11.2727,11.2568,11.2727,78300.0
2011-01-12 12:50:00,14.22,14.23,14.22,14.23,72900.0,11.2727,11.2806,11.2727,11.2806,72900.0
2011-01-12 13:00:00,14.23,14.24,14.22,14.23,151300.0,11.2806,11.2885,11.2727,11.2806,151300.0
2011-01-12 13:10:00,14.22,14.24,14.22,14.24,94500.0,11.2727,11.2885,11.2727,11.2885,94500.0
2011-01-12 13:20:00,14.23,14.24,14.23,14.23,69400.0,11.2806,11.2885,11.2806,11.2806,69400.0
2011-01-12 13:30:00,14.24,14.24,14.23,14.24,43600.0,11.2885,11.2885,11.2806,11.2885,43600.0
2011-01-12 13:40:00,14.24,14.25,14.23,14.25,65000.0,11.2885,11.2964,11.2806,11.2964,65000.0
2011-01-12 13:50:00,14.25,14.25,14.24,14.24,118400.0,11.2964,11.2964,11.2885,11.2885,118400.0
2011-01-12 14:00:00,14.25,14.25,14.22,14.22,170400.0,11.2964,11.2964,11.2727,11.2727,170400.0
2011-01-12 14:10:00,14.23,14.24,14.22,14.24,90500.0,11.2806,11.2885,11.2727,11.2885,90500.0
2011-01-12 14:20:00,14.24,14.25,14.23,14.25,72100.0,11.2885,11.2964,11.2806,11.2964,72100.0
2011-01-12 14:30:00,14.25,14.25,14.24,14.24,62000.0,11.2964,11.2964,11.2885,11.2885,62000.0
2011-01-12 14:40:00,14.24,14.25,14.24,14.24,104700.0,11.2885,11.2964,11.2885,11.2885,104700.0
2011-01-12 14:50:00,14.24,14.25,14.24,14.24,65800.0,11.2885,11.2964,11.2885,11.2885,65800.0
2011-01-12 15:00:00,14.25,14.26,14.24,14.26,340900.0,11.2964,11.3044,11.2885,11.3044,340900.0
2011-01-12 15:10:00,14.26,14.26,14.25,14.26,112200.0,11.3044,11.3044,11.2964,11.3044,112200.0
2011-01-12 15:20:00,14.25,14.29,14.25,14.29,507200.0,11.2964,11.3281,11.2964,11.3281,507200.0
2011-01-12 15:30:00,14.29,14.3,14.27,14.28,354200.0,11.3281,11.3361,11.3123,11.3202,354200.0
2011-01-12 15:40:00,14.28,14.3,14.25,14.25,534400.0,11.3202,11.3361,11.2964,11.2964,534400.0
2011-01-12 15:50:00,14.26,14.26,14.25,14.25,599200.0,11.3044,11.3044,11.2964,11.2964,599200.0
2011-01-13 09:30:00,14.28,14.29,14.25,14.25,478900.0,11.3202,11.3281,11.2964,11.2964,478900.0
2011-01-13 09:40:00,14.25,14.26,14.21,14.23,267300.0,11.2964,11.3044,11.2647,11.2806,267300.0
2011-01-13 09:50:00,14.24,14.27,14.23,14.24,131600.0,11.2885,11.3123,11.2806,11.2885,131600.0
2011-01-13 10:00:00,14.24,14.27,14.22,14.22,221900.0,11.2885,11.3123,11.2727,11.2727,221900.0
2011-01-13 10:10:00,14.21,14.24,14.2,14.24,107300.0,11.2647,11.2885,11.2568,11.2885,107300.0
2011-01-13 10:20:00,14.23,14.25,14.22,14.24,182000.0,11.2806,11.2964,11.2727,11.2885,182000.0
2011-01-13 10:30:00,14.25,14.28,14.24,14.27,170800.0,11.2964,11.3202,11.2885,11.3123,170800.0
2011-01-13 10:40:00,14.28,14.28,14.25,14.28,110100.0,11.3202,11.3202,11.2964,11.3202,110100.0
2011-01-13 10:50:00,14.28,14.3,14.27,14.3,158800.0,11.3202,11.3361,11.3123,11.3361,158800.0
2011-01-13 11:00:00,14.3,14.3,14.27,14.29,220200.0,11.3361,11.3361,11.3123,11.3281,220200.0
2011-01-13 11:10:00,14.3,14.3,14.27,14.3,161000.0,11.3361,11.3361,11.3123,11.3361,161000.0
2011-01-13 11:20:00,14.3,14.33,14.29,14.33,119200.0,11.3361,11.3599,11.3281,11.3599,119200.0
2011-01-13 11:30:00,14.33,14.34,14.32,14.34,121600.0,11.3599,11.3678,11.3519,11.3678,121600.0
2011-01-13 11:40:00,14.34,14.34,14.27,14.28,312300.0,11.3678,11.3678,11.3123,11.3202,312300.0
2011-01-13 11:50:00,14.27,14.29,14.26,14.27,70300.0,11.3123,11.3281,11.3044,11.3123,70300.0
2011-01-13 12:00:00,14.27,14.28,14.26,14.28,195400.0,11.3123,11.3202,11.3044,11.3202,195400.0
2011-01-13 12:10:00,14.28,14.31,14.27,14.31,113900.0,11.3202,11.344,11.3123,11.344,113900.0
2011-01-13 12:20:00,14.31,14.31,14.29,14.29,66300.0,11.344,11.344,11.3281,11.3281,66300.0
2011-01-13 12:30:00,14.29,14.3,14.28,14.3,159900.0,11.3281,11.3361,11.3202,11.3361,159900.0
2011-01-13 12:40:00,14.3,14.3,14.29,14.29,39200.0,11.3361,11.3361,11.3281,11.3281,39200.0
2011-01-13 12:50:00,14.29,14.32,14.29,14.29,262500.0,11.3281,11.3519,11.3281,11.3281,262500.0
2011-01-13 13:00:00,14.29,14.3,14.27,14.28,231800.0,11.3281,11.3361,11.3123,11.3202,231800.0
2011-01-13 13:10:00,14.28,14.3,14.28,14.29,116400.0,11.3202,11.3361,11.3202,11.3281,116400.0
2011-01-13 13:20:00,14.3,14.3,14.27,14.28,169100.0,11.3361,11.3361,11.3123,11.3202,169100.0
2011-01-13 13:30:00,14.28,14.3,14.27,14.3,83300.0,11.3202,11.3361,11.3123,11.3361,83300.0
2011-01-13 13:40:00,14.3,14.3,14.27,14.28,150600.0,11.3361,11.3361,11.3123,11.3202,150600.0
2011-01-13 13:50:00,14.28,14.29,14.27,14.29,39300.0,11.3202,11.3281,11.3123,11.3281,39300.0
2011-01-13 14:00:00,14.29,14.29,14.28,14.28,59100.0,11.3281,11.3281,11.3202,11.3202,59100.0
2011-01-13 14:10:00,14.28,14.29,14.25,14.25,182700.0,11.3202,11.3281,11.2964,11.2964,182700.0
2011-01-13 14:20:00,14.25,14.26,14.25,14.25,60000.0,11.2964,11.3044,11.2964,11.2964,60000.0
2011-01-13 14:30:00,14.26,14.27,14.24,14.27,346700.0,11.3044,11.3123,11.2885,11.3123,346700.0
2011-01-13 14:40:00,14.27,14.28,14.26,14.28,268400.0,11.3123,11.3202,11.3044,11.3202,268400.0
2011-01-13 14:50:00,14.27,14.28,14.23,14.23,285200.0,11.3123,11.3202,11.2806,11.2806,285200.0
2011-01-13 15:00:00,14.23,14.26,14.23,14.23,285500.0,11.2806,11.3044,11.2806,11.2806,285500.0
2011-01-13 15:10:00,14.23,14.25,14.21,14.23,215600.0,11.2806,11.2964,11.2647,11.2806,215600.0
2011-01-13 15:20:00,14.23,14.24,14.22,14.22,139400.0,11.2806,11.2885,11.2727,11.2727,139400.0
2011-01-13 15:30:00,14.22,14.23,14.2,14.22,290800.0,11.2727,11.2806,11.2568,11.2727,290800.0
2011-01-13 15:40:00,14.22,14.24,14.2,14.23,241100.0,11.2727,11.2885,11.2568,11.2806,241100.0
2011-01-13 15:50:00,14.23,14.26,14.2,14.24,896100.0,11.2806,11.3044,11.2568,11.2885,896100.0
2011-01-14 09:30:00,14.64,14.78,14.57,14.76,2237600.0,11.6056,11.7166,11.5501,11.7007,2237600.0
2011-01-14 09:40:00,14.76,14.88,14.73,14.81,1642400.0,11.7007,11.7959,11.6769,11.7404,1642400.0
2011-01-14 09:50:00,14.81,14.85,14.77,14.81,877100.0,11.7404,11.7721,11.7087,11.7404,877100.0
2011-01-14 10:00:00,14.82,14.9,14.81,14.89,1529600.0,11.7483,11.8117,11.7404,11.8038,1529600.0
2011-01-14 10:10:00,14.89,14.9,14.85,14.86,1092900.0,11.8038,11.8117,11.7721,11.78,1092900.0
2011-01-14 10:20:00,14.86,14.89,14.85,14.88,1096900.0,11.78,11.8038,11.7721,11.7959,1096900.0
2011-01-14 10:30:00,14.88,14.93,14.87,14.92,1025300.0,11.7959,11.8355,11.7879,11.8276,1025300.0
2011-01-14 10:40:00,14.93,14.95,14.92,14.94,1179800.0,11.8355,11.8513,11.8276,11.8434,1179800.0
2011-01-14 10:50:00,14.94,14.95,14.92,14.93,625800.0,11.8434,11.8513,11.8276,11.8355,625800.0
2011-01-14 11:00:00,14.93,14.99,14.93,14.98,1172500.0,11.8355,11.8831,11.8355,11.8751,1172500.0
2011-01-14 11:10:00,14.98,15.08,14.96,15.02,1749500.0,11.8751,11.9544,11.8593,11.9068,1749500.0
2011-01-14 11:20:00,15.02,15.05,14.98,15.05,998700.0,11.9068,11.9306,11.8751,11.9306,998700.0
2011-01-14 11:30:00,15.04,15.08,15.04,15.07,854300.0,11.9227,11.9544,11.9227,11.9465,854300.0
2011-01-14 11:40:00,15.06,15.09,15.06,15.06,443500.0,11.9386,11.9623,11.9386,11.9386,443500.0
2011-01-14 11:50:00,15.06,15.07,15.02,15.03,754200.0,11.9386,11.9465,11.9068,11.9148,754200.0
2011-01-14 12:00:00,15.03,15.09,15.03,15.08,565800.0,11.9148,11.9623,11.9148,11.9544,565800.0
2011-01-14 12:10:00,15.09,15.13,15.08,15.13,583200.0,11.9623,11.994,11.9544,11.994,583200.0
2011-01-14 12:20:00,15.13,15.13,15.06,15.07,934100.0,11.994,11.994,11.9386,11.9465,934100.0
2011-01-14 12:30:00,15.07,15.11,15.06,15.07,586700.0,11.9465,11.9782,11.9386,11.9465,586700.0
2011-01-14 12:40:00,15.06,15.07,14.99,15.04,1188200.0,11.9386,11.9465,11.8831,11.9227,1188200.0
2011-01-14 12:50:00,15.04,15.06,15.03,15.06,641100.0,11.9227,11.9386,11.9148,11.9386,641100.0
2011-01-14 13:00:00,15.05,15.06,15.04,15.04,349100.0,11.9306,11.9386,11.9227,11.9227,349100.0
2011-01-14 13:10:00,15.05,15.05,15.02,15.04,344800.0,11.9306,11.9306,11.9068,11.9227,344800.0
2011-01-14 13:20:00,15.04,15.05,15.02,15.02,464600.0,11.9227,11.9306,11.9068,11.9068,464600.0
2011-01-14 13:30:00,15.02,15.05,15.01,15.05,290500.0,11.9068,11.9306,11.8989,11.9306,290500.0
2011-01-14 13:40:00,15.04,15.08,15.04,15.07,408500.0,11.9227,11.9544,11.9227,11.9465,408500.0
2011-01-14 13:50:00,15.07,15.1,15.07,15.1,372100.0,11.9465,11.9703,11.9465,11.9703,372100.0
2011-01-14 14:00:00,15.1,15.16,15.09,15.16,549900.0,11.9703,12.0178,11.9623,12.0178,549900.0
2011-01-14 14:10:00,15.16,15.2,15.15,15.19,507900.0,12.0178,12.0495,12.0099,12.0416,507900.0
2011-01-14 14:20:00,15.2,15.25,15.19,15.23,613400.0,12.0495,12.0892,12.0416,12.0733,613400.0
2011-01-14 14:30:00,15.23,15.23,15.16,15.19,1020000.0,12.0733,12.0733,12.0178,12.0416,1020000.0
2011-01-14 14:40:00,15.19,15.23,15.17,15.21,821700.0,12.0416,12.0733,12.0258,12.0575,821700.0
2011-01-14 14:50:00,15.2,15.23,15.19,15.2,488900.0,12.0495,12.0733,12.0416,12.0495,488900.0
2011-01-14 15:00:00,15.2,15.23,15.2,15.23,443000.0,12.0495,12.0733,12.0495,12.0733,443000.0
2011-01-14 15:10:00,15.23,15.29,15.22,15.29,683600.0,12.0733,12.1209,12.0654,12.1209,683600.0
2011-01-14 15:20:00,15.28,15.3,15.23,15.23,1005200.0,12.113,12.1288,12.0733,12.0733,1005200.0
2011-01-14 15:30:00,15.23,15.26,15.23,15.25,1093900.0,12.0733,12.0971,12.0733,12.0892,1093900.0
2011-01-14 15:40:00,15.24,15.29,15.23,15.28,1094700.0,12.0812,12.1209,12.0733,12.113,1094700.0
2011-01-14 15:50:00,15.29,15.32,15.29,15.32,2485500.0,12.1209,12.1447,12.1209,12.1447,2485500.0
2011-01-18 09:30:00,15.26,15.32,15.2,15.3,1379600.0,12.0971,12.1447,12.0495,12.1288,1379600.0
2011-01-18 09:40:00,15.3,15.35,15.23,15.23,1368400.0,12.1288,12.1684,12.0733,12.0733,1368400.0
2011-01-18 09:50:00,15.24,15.26,15.2,15.24,1724400.0,12.0812,12.0971,12.0495,12.0812,1724400.0
2011-01-18 10:00:00,15.25,15.26,15.21,15.25,1019500.0,12.0892,12.0971,12.0575,12.0892,1019500.0
2011-01-18 10:10:00,15.24,15.27,15.24,15.27,403100.0,12.0812,12.105,12.0812,12.105,403100.0
2011-01-18 10:20:00,15.27,15.3,15.24,15.3,1080700.0,12.105,12.1288,12.0812,12.1288,1080700.0
2011-01-18 10:30:00,15.3,15.31,15.28,15.28,729600.0,12.1288,12.1367,12.113,12.113,729600.0
2011-01-18 10:40:00,15.28,15.29,15.23,15.23,1069500.0,12.113,12.1209,12.0733,12.0733,1069500.0
2011-01-18 10:50:00,15.23,15.24,15.2,15.2,910300.0,12.0733,12.0812,12.0495,12.0495,910300.0
2011-01-18 11:00:00,15.21,15.22,15.19,15.2,787400.0,12.0575,12.0654,12.0416,12.0495,787400.0
2011-01-18 11:10:00,15.21,15.21,15.16,15.18,956400.0,12.0575,12.0575,12.0178,12.0337,956400.0
2011-01-18 11:20:00,15.18,15.19,15.17,15.17,531500.0,12.0337,12.0416,12.0258,12.0258,531500.0
2011-01-18 11:30:00,15.18,15.18,15.16,15.16,300000.0,12.0337,12.0337,12.0178,12.0178,300000.0
2011-01-18 11:40:00,15.16,15.18,15.15,15.18,829300.0,12.0178,12.0337,12.0099,12.0337,829300.0
2011-01-18 11:50:00,15.18,15.18,15.13,15.13,771400.0,12.0337,12.0337,11.994,11.994,771400.0
2011-01-18 12:00:00,15.13,15.14,15.09,15.1,1466200.0,11.994,12.002,11.9623,11.9703,1466200.0
2011-01-18 12:10:00,15.1,15.11,15.07,15.07,1032800.0,11.9703,11.9782,11.9465,11.9465,1032800.0
2011-01-18 12:20:00,15.07,15.08,15.02,15.03,739900.0,11.9465,11.9544,11.9068,11.9148,739900.0
2011-01-18 12:30:00,15.03,15.05,15.02,15.04,278200.0,11.9148,11.9306,11.9068,11.9227,278200.0
2011-01-18 12:40:00,15.04,15.06,15.02,15.05,664100.0,11.9227,11.9386,11.9068,11.9306,664100.0
2011-01-18 12:50:00,15.05,15.06,15.0,15.01,583000.0,11.9306,11.9386,11.891,11.8989,583000.0
2011-01-18 13:00:00,15.01,15.04,15.0,15.04,542100.0,11.8989,11.9227,11.891,11.9227,542100.0
2011-01-18 13:10:00,15.03,15.05,15.02,15.03,824500.0,11.9148,11.9306,11.9068,11.9148,824500.0
2011-01-18 13:20:00,15.03,15.03,14.99,15.0,849200.0,11.9148,11.9148,11.8831,11.891,849200.0
2011-01-18 13:30:00,15.01,15.03,15.0,15.03,543600.0,11.8989,11.9148,11.891,11.9148,543600.0
2011-01-18 13:40:00,15.02,15.03,15.02,15.02,144700.0,11.9068,11.9148,11.9068,11.9068,144700.0
2011-01-18 13:50:00,15.02,15.06,15.02,15.05,522900.0,11.9068,11.9386,11.9068,11.9306,522900.0
2011-01-18 14:00:00,15.04,15.1,15.04,15.09,597700.0,11.9227,11.9703,11.9227,11.9623,597700.0
2011-01-18 14:10:00,15.09,15.1,15.07,15.07,517600.0,11.9623,11.9703,11.9465,11.9465,517600.0
2011-01-18 14:20:00,15.08,15.08,15.04,15.07,739300.0,11.9544,11.9544,11.9227,11.9465,739300.0
2011-01-18 14:30:00,15.07,15.13,15.07,15.13,388400.0,11.9465,11.994,11.9465,11.994,388400.0
2011-01-18 14:40:00,15.13,15.14,15.1,15.1,448500.0,11.994,12.002,11.9703,11.9703,448500.0
2011-01-18 14:50:00,15.1,15.12,15.09,15.11,388200.0,11.9703,11.9861,11.9623,11.9782,388200.0
2011-01-18 15:00:00,15.11,15.12,15.11,15.11,173000.0,11.9782,11.9861,11.9782,11.9782,173000.0
2011-01-18 15:10:00,15.11,15.12,15.11,15.11,331900.0,11.9782,11.9861,11.9782,11.9782,331900.0
2011-01-18 15:20:00,15.12,15.16,15.11,15.16,1109700.0,11.9861,12.0178,11.9782,12.0178,1109700.0
2011-01-18 15:30:00,15.15,15.24,15.14,15.2,1658900.0,12.0099,12.0812,12.002,12.0495,1658900.0
2011-01-18 15:40:00,15.2,15.22,15.19,15.22,1068900.0,12.0495,12.0654,12.0416,12.0654,1068900.0
2011-01-18 15:50:00,15.21,15.22,15.19,15.19,1845600.0,12.0575,12.0654,12.0416,12.0416,1845600.0
2011-01-19 09:30:00,15.14,15.19,15.09,15.14,744600.0,12.002,12.0416,11.9623,12.002,744600.0
2011-01-19 09:40:00,15.13,15.25,15.12,15.18,714100.0,11.994,12.0892,11.9861,12.0337,714100.0
2011-01-19 09:50:00,15.19,15.24,15.16,15.23,1068800.0,12.0416,12.0812,12.0178,12.0733,1068800.0
2011-01-19 10:00:00,15.23,15.35,15.23,15.3,1053200.0,12.0733,12.1684,12.0733,12.1288,1053200.0
2011-01-19 10:10:00,15.3,15.32,15.22,15.24,763600.0,12.1288,12.1447,12.0654,12.0812,763600.0
2011-01-19 10:20:00,15.25,15.27,15.24,15.25,841100.0,12.0892,12.105,12.0812,12.0892,841100.0
2011-01-19 10:30:00,15.25,15.26,15.21,15.23,816400.0,12.0892,12.0971,12.0575,12.0733,816400.0
2011-01-19 10:40:00,15.23,15.26,15.17,15.26,989200.0,12.0733,12.0971,12.0258,12.0971,989200.0
2011-01-19 10:50:00,15.25,15.26,15.19,15.2,635000.0,12.0892,12.0971,12.0416,12.0495,635000.0
2011-01-19 11:00:00,15.2,15.29,15.2,15.27,877800.0,12.0495,12.1209,12.0495,12.105,877800.0
2011-01-19 11:10:00,15.27,15.28,15.24,15.26,716500.0,12.105,12.113,12.0812,12.0971,716500.0
2011-01-19 11:20:00,15.25,15.28,15.25,15.27,275100.0,12.0892,12.113,12.0892,12.105,275100.0
2011-01-19 11:30:00,15.26,15.29,15.26,15.29,247500.0,12.0971,12.1209,12.0971,12.1209,247500.0
2011-01-19 11:40:00,15.29,15.31,15.28,15.3,232000.0,12.1209,12.1367,12.113,12.1288,232000.0
2011-01-19 11:50:00,15.29,15.3,15.29,15.29,220700.0,12.1209,12.1288,12.1209,12.1209,220700.0
2011-01-19 12:00:00,15.29,15.31,15.29,15.29,259100.0,12.1209,12.1367,12.1209,12.1209,259100.0
2011-01-19 12:10:00,15.29,15.31,15.29,15.29,188500.0,12.1209,12.1367,12.1209,12.1209,188500.0
2011-01-19 12:20:00,15.29,15.31,15.28,15.31,742000.0,12.1209,12.1367,12.113,12.1367,742000.0
2011-01-19 12:30:00,15.3,15.31,15.24,15.25,1008000.0,12.1288,12.1367,12.0812,12.0892,1008000.0
2011-01-19 12:40:00,15.25,15.27,15.24,15.25,442800.0,12.0892,12.105,12.0812,12.0892,442800.0
2011-01-19 12:50:00,15.25,15.25,15.23,15.25,430100.0,12.0892,12.0892,12.0733,12.0892,430100.0
2011-01-19 13:00:00,15.24,15.26,15.24,15.25,291100.0,12.0812,12.0971,12.0812,12.0892,291100.0
2011-01-19 13:10:00,15.25,15.26,15.24,15.24,365100.0,12.0892,12.0971,12.0812,12.0812,365100.0
2011-01-19 13:20:00,15.24,15.29,15.24,15.28,338200.0,12.0812,12.1209,12.0812,12.113,338200.0
2011-01-19 13:30:00,15.28,15.31,15.27,15.3,187400.0,12.113,12.1367,12.105,12.1288,187400.0
2011-01-19 13:40:00,15.3,15.31,15.3,15.31,186600.0,12.1288,12.1367,12.1288,12.1367,186600.0
2011-01-19 13:50:00,15.3,15.33,15.3,15.32,219200.0,12.1288,12.1526,12.1288,12.1447,219200.0
2011-01-19 14:00:00,15.31,15.35,15.31,15.34,703000.0,12.1367,12.1684,12.1367,12.1605,703000.0
2011-01-19 14:10:00,15.35,15.35,15.33,15.33,386700.0,12.1684,12.1684,12.1526,12.1526,386700.0
2011-01-19 14:20:00,15.34,15.34,15.3,15.31,534500.0,12.1605,12.1605,12.1288,12.1367,534500.0
2011-01-19 14:30:00,15.31,15.32,15.3,15.32,347700.0,12.1367,12.1447,12.1288,12.1447,347700.0
2011-01-19 14:40:00,15.31,15.33,15.3,15.32,895900.0,12.1367,12.1526,12.1288,12.1447,895900.0
2011-01-19 14:50:00,15.32,15.32,15.26,15.26,851500.0,12.1447,12.1447,12.0971,12.0971,851500.0
2011-01-19 15:00:00,15.27,15.3,15.25,15.25,719500.0,12.105,12.1288,12.0892,12.0892,719500.0
2011-01-19 15:10:00,15.26,15.26,15.23,15.25,586100.0,12.0971,12.0971,12.0733,12.0892,586100.0
2011-01-19 15:20:00,15.24,15.25,15.18,15.18,653600.0,12.0812,12.0892,12.0337,12.0337,653600.0
2011-01-19 15:30:00,15.18,15.3,15.18,15.28,3424000.0,12.0337,12.1288,12.0337,12.113,3424000.0
2011-01-19 15:40:00,15.28,15.29,15.24,15.25,999600.0,12.113,12.1209,12.0812,12.0892,999600.0
2011-01-19 15:50:00,15.25,15.26,15.22,15.23,1498200.0,12.0892,12.0971,12.0654,12.0733,1498200.0
2011-01-20 09:30:00,15.23,15.23,14.97,15.01,1312400.0,12.0733,12.0733,11.8672,11.8989,1312400.0
2011-01-20 09:40:00,15.01,15.07,14.99,15.06,749400.0,11.8989,11.9465,11.8831,11.9386,749400.0
2011-01-20 09:50:00,15.06,15.06,14.91,14.95,1166700.0,11.9386,11.9386,11.8196,11.8513,1166700.0
2011-01-20 10:00:00,14.96,15.03,14.91,14.93,1259300.0,11.8593,11.9148,11.8196,11.8355,1259300.0
2011-01-20 10:10:00,14.93,14.93,14.85,14.85,619800.0,11.8355,11.8355,11.7721,11.7721,619800.0
2011-01-20 10:20:00,14.85,14.89,14.82,14.82,795600.0,11.7721,11.8038,11.7483,11.7483,795600.0
2011-01-20 10:30:00,14.82,14.84,14.81,14.82,707600.0,11.7483,11.7641,11.7404,11.7483,707600.0
2011-01-20 10:40:00,14.82,14.83,14.79,14.81,747900.0,11.7483,11.7562,11.7245,11.7404,747900.0
2011-01-20 10:50:00,14.81,14.82,14.76,14.79,642000.0,11.7404,11.7483,11.7007,11.7245,642000.0
2011-01-20 11:00:00,14.78,14.8,14.76,14.78,479400.0,11.7166,11.7324,11.7007,11.7166,479400.0
2011-01-20 11:10:00,14.77,14.78,14.74,14.74,627400.0,11.7087,11.7166,11.6849,11.6849,627400.0
2011-01-20 11:20:00,14.74,14.75,14.72,14.72,136900.0,11.6849,11.6928,11.669,11.669,136900.0
2011-01-20 11:30:00,14.72,14.8,14.71,14.8,570500.0,11.669,11.7324,11.6611,11.7324,570500.0
2011-01-20 11:40:00,14.79,14.87,14.78,14.87,436300.0,11.7245,11.7879,11.7166,11.7879,436300.0
2011-01-20 11:50:00,14.87,14.88,14.83,14.88,339400.0,11.7879,11.7959,11.7562,11.7959,339400.0
2011-01-20 12:00:00,14.87,14.93,14.87,14.93,894800.0,11.7879,11.8355,11.7879,11.8355,894800.0
2011-01-20 12:10:00,14.92,14.94,14.91,14.92,361800.0,11.8276,11.8434,11.8196,11.8276,361800.0
2011-01-20 12:20:00,14.92,14.94,14.91,14.92,587000.0,11.8276,11.8434,11.8196,11.8276,587000.0
2011-01-20 12:30:00,14.93,14.94,14.92,14.93,133200.0,11.8355,11.8434,11.8276,11.8355,133200.0
2011-01-20 12:40:00,14.93,14.98,14.93,14.97,151500.0,11.8355,11.8751,11.8355,11.8672,151500.0
2011-01-20 12:50:00,14.97,14.99,14.95,14.99,560300.0,11.8672,11.8831,11.8513,11.8831,560300.0
2011-01-20 13:00:00,14.98,14.99,14.97,14.97,182400.0,11.8751,11.8831,11.8672,11.8672,182400.0
2011-01-20 13:10:00,14.97,15.02,14.97,15.02,582300.0,11.8672,11.9068,11.8672,11.9068,582300.0
2011-01-20 13:20:00,15.02,15.02,14.97,14.97,139000.0,11.9068,11.9068,11.8672,11.8672,139000.0
2011-01-20 13:30:00,14.97,14.98,14.96,14.96,124100.0,11.8672,11.8751,11.8593,11.8593,124100.0
2011-01-20 13:40:00,14.96,14.98,14.94,14.98,253200.0,11.8593,11.8751,11.8434,11.8751,253200.0
2011-01-20 13:50:00,14.98,15.03,14.97,15.03,229100.0,11.8751,11.9148,11.8672,11.9148,229100.0
2011-01-20 14:00:00,15.02,15.02,14.99,15.0,280900.0,11.9068,11.9068,11.8831,11.891,280900.0
2011-01-20 14:10:00,14.99,15.0,14.98,14.99,218000.0,11.8831,11.891,11.8751,11.8831,218000.0
2011-01-20 14:20:00,14.99,15.0,14.98,14.99,129400.0,11.8831,11.891,11.8751,11.8831,129400.0
2011-01-20 14:30:00,14.99,15.02,14.98,14.99,408100.0,11.8831,11.9068,11.8751,11.8831,408100.0
2011-01-20 14:40:00,14.99,15.02,14.99,15.02,180500.0,11.8831,11.9068,11.8831,11.9068,180500.0
2011-01-20 14:50:00,15.01,15.05,15.01,15.05,172300.0,11.8989,11.9306,11.8989,11.9306,172300.0
2011-01-20 15:00:00,15.05,15.05,15.04,15.05,99300.0,11.9306,11.9306,11.9227,11.9306,99300.0
2011-01-20 15:10:00,15.05,15.07,15.04,15.05,301500.0,11.9306,11.9465,11.9227,11.9306,301500.0
2011-01-20 15:20:00,15.04,15.06,15.0,15.02,261600.0,11.9227,11.9386,11.891,11.9068,261600.0
2011-01-20 15:30:00,15.02,15.06,15.0,15.06,418400.0,11.9068,11.9386,11.891,11.9386,418400.0
2011-01-20 15:40:00,15.05,15.1,15.03,15.04,479700.0,11.9306,11.9703,11.9148,11.9227,479700.0
2011-01-20 15:50:00,15.05,15.06,15.02,15.06,1029800.0,11.9306,11.9386,11.9068,11.9386,1029800.0
2011-01-21 09:30:00,15.17,15.19,15.04,15.05,1949100.0,12.0258,12.0416,11.9227,11.9306,1949100.0
2011-01-21 09:40:00,15.04,15.09,15.0,15.0,450100.0,11.9227,11.9623,11.891,11.891,450100.0
2011-01-21 09:50:00,15.0,15.01,15.0,15.0,236300.0,11.891,11.8989,11.891,11.891,236300.0
2011-01-21 10:00:00,15.01,15.05,14.98,15.05,481500.0,11.8989,11.9306,11.8751,11.9306,481500.0
2011-01-21 10:10:00,15.05,15.05,15.02,15.02,108300.0,11.9306,11.9306,11.9068,11.9068,108300.0
2011-01-21 10:20:00,15.03,15.05,15.0,15.02,405800.0,11.9148,11.9306,11.891,11.9068,405800.0
2011-01-21 10:30:00,15.02,15.05,15.01,15.05,261200.0,11.9068,11.9306,11.8989,11.9306,261200.0
2011-01-21 10:40:00,15.05,15.11,15.04,15.1,525500.0,11.9306,11.9782,11.9227,11.9703,525500.0
2011-01-21 10:50:00,15.1,15.12,15.09,15.1,192200.0,11.9703,11.9861,11.9623,11.9703,192200.0
2011-01-21 11:00:00,15.11,15.12,15.05,15.06,341900.0,11.9782,11.9861,11.9306,11.9386,341900.0
2011-01-21 11:10:00,15.06,15.07,15.01,15.02,195300.0,11.9386,11.9465,11.8989,11.9068,195300.0
2011-01-21 11:20:00,15.02,15.09,15.01,15.09,481600.0,11.9068,11.9623,11.8989,11.9623,481600.0
2011-01-21 11:30:00,15.09,15.1,15.07,15.07,206900.0,11.9623,11.9703,11.9465,11.9465,206900.0
2011-01-21 11:40:00,15.08,15.08,15.03,15.07,242900.0,11.9544,11.9544,11.9148,11.9465,242900.0
2011-01-21 11:50:00,15.07,15.08,15.05,15.07,175400.0,11.9465,11.9544,11.9306,11.9465,175400.0
2011-01-21 12:00:00,15.07,15.08,15.07,15.07,157900.0,11.9465,11.9544,11.9465,11.9465,157900.0
2011-01-21 12:10:00,15.07,15.1,15.07,15.08,386900.0,11.9465,11.9703,11.9465,11.9544,386900.0
2011-01-21 12:20:00,15.07,15.1,15.07,15.09,142800.0,11.9465,11.9703,11.9465,11.9623,142800.0
2011-01-21 12:30:00,15.09,15.09,15.07,15.07,133900.0,11.9623,11.9623,11.9465,11.9465,133900.0
2011-01-21 12:40:00,15.08,15.08,15.01,15.02,192700.0,11.9544,11.9544,11.8989,11.9068,192700.0
2011-01-21 12:50:00,15.02,15.04,15.01,15.03,196800.0,11.9068,11.9227,11.8989,11.9148,196800.0
2011-01-21 13:00:00,15.03,15.04,15.01,15.01,86900.0,11.9148,11.9227,11.8989,11.8989,86900.0
2011-01-21 13:10:00,15.01,15.05,15.0,15.05,194600.0,11.8989,11.9306,11.891,11.9306,194600.0
2011-01-21 13:20:00,15.05,15.05,15.02,15.03,103900.0,11.9306,11.9306,11.9068,11.9148,103900.0
2011-01-21 13:30:00,15.02,15.05,15.02,15.04,157000.0,11.9068,11.9306,11.9068,11.9227,157000.0
2011-01-21 13:40:00,15.04,15.05,15.04,15.04,55900.0,11.9227,11.9306,11.9227,11.9227,55900.0
2011-01-21 13:50:00,15.04,15.05,15.02,15.04,154900.0,11.9227,11.9306,11.9068,11.9227,154900.0
2011-01-21 14:00:00,15.05,15.06,15.04,15.06,92700.0,11.9306,11.9386,11.9227,11.9386,92700.0
2011-01-21 14:10:00,15.05,15.06,15.03,15.04,75500.0,11.9306,11.9386,11.9148,11.9227,75500.0
2011-01-21 14:20:00,15.03,15.04,15.0,15.0,184400.0,11.9148,11.9227,11.891,11.891,184400.0
2011-01-21 14:30:00,15.01,15.04,14.99,15.01,309800.0,11.8989,11.9227,11.8831,11.8989,309800.0
2011-01-21 14:40:00,15.01,15.02,14.99,15.0,246900.0,11.8989,11.9068,11.8831,11.891,246900.0
2011-01-21 14:50:00,15.01,15.02,14.98,14.98,261700.0,11.8989,11.9068,11.8751,11.8751,261700.0
2011-01-21 15:00:00,14.98,15.03,14.98,15.03,248800.0,11.8751,11.9148,11.8751,11.9148,248800.0
2011-01-21 15:10:00,15.03,15.03,15.01,15.01,154500.0,11.9148,11.9148,11.8989,11.8989,154500.0
2011-01-21 15:20:00,15.01,15.02,15.0,15.01,75600.0,11.8989,11.9068,11.891,11.8989,75600.0
2011-01-21 15:30:00,15.01,15.01,14.99,15.01,420800.0,11.8989,11.8989,11.8831,11.8989,420800.0
2011-01-21 15:40:00,15.0,15.01,14.97,14.98,350900.0,11.891,11.8989,11.8672,11.8751,350900.0
2011-01-21 15:50:00,14.98,15.01,14.97,15.01,1135800.0,11.8751,11.8989,11.8672,11.8989,1135800.0
2011-01-24 09:30:00,15.07,15.18,15.0,15.09,971500.0,11.9465,12.0337,11.891,11.9623,971500.0
2011-01-24 09:40:00,15.1,15.12,15.07,15.09,636100.0,11.9703,11.9861,11.9465,11.9623,636100.0
2011-01-24 09:50:00,15.08,15.12,15.08,15.1,448600.0,11.9544,11.9861,11.9544,11.9703,448600.0
2011-01-24 10:00:00,15.11,15.15,15.09,15.15,355300.0,11.9782,12.0099,11.9623,12.0099,355300.0
2011-01-24 10:10:00,15.15,15.2,15.14,15.15,490300.0,12.0099,12.0495,12.002,12.0099,490300.0
2011-01-24 10:20:00,15.16,15.17,15.14,15.16,396200.0,12.0178,12.0258,12.002,12.0178,396200.0
2011-01-24 10:30:00,15.15,15.16,15.13,15.16,477600.0,12.0099,12.0178,11.994,12.0178,477600.0
2011-01-24 10:40:00,15.16,15.19,15.15,15.17,324800.0,12.0178,12.0416,12.0099,12.0258,324800.0
2011-01-24 10:50:00,15.17,15.17,15.16,15.16,154900.0,12.0258,12.0258,12.0178,12.0178,154900.0
2011-01-24 11:00:00,15.16,15.22,15.16,15.21,206100.0,12.0178,12.0654,12.0178,12.0575,206100.0
2011-01-24 11:10:00,15.21,15.22,15.21,15.21,66400.0,12.0575,12.0654,12.0575,12.0575,66400.0
2011-01-24 11:20:00,15.21,15.26,15.21,15.26,214200.0,12.0575,12.0971,12.0575,12.0971,214200.0
2011-01-24 11:30:00,15.26,15.27,15.25,15.26,114700.0,12.0971,12.105,12.0892,12.0971,114700.0
2011-01-24 11:40:00,15.25,15.26,15.25,15.25,68700.0,12.0892,12.0971,12.0892,12.0892,68700.0
2011-01-24 11:50:00,15.26,15.3,15.25,15.28,244400.0,12.0971,12.1288,12.0892,12.113,244400.0
2011-01-24 12:00:00,15.28,15.3,15.27,15.3,257600.0,12.113,12.1288,12.105,12.1288,257600.0
2011-01-24 12:10:00,15.3,15.3,15.26,15.28,286100.0,12.1288,12.1288,12.0971,12.113,286100.0
2011-01-24 12:20:00,15.29,15.29,15.27,15.28,164100.0,12.1209,12.1209,12.105,12.113,164100.0
2011-01-24 12:30:00,15.28,15.3,15.27,15.29,116600.0,12.113,12.1288,12.105,12.1209,116600.0
2011-01-24 12:40:00,15.3,15.3,15.28,15.28,142400.0,12.1288,12.1288,12.113,12.113,142400.0
2011-01-24 12:50:00,15.29,15.29,15.26,15.28,252900.0,12.1209,12.1209,12.0971,12.113,252900.0
2011-01-24 13:00:00,15.28,15.29,15.25,15.28,327300.0,12.113,12.1209,12.0892,12.113,327300.0
2011-01-24 13:10:00,15.28,15.3,15.27,15.3,122700.0,12.113,12.1288,12.105,12.1288,122700.0
2011-01-24 13:20:00,15.29,15.35,15.29,15.35,263100.0,12.1209,12.1684,12.1209,12.1684,263100.0
2011-01-24 13:30:00,15.35,15.35,15.3,15.33,308700.0,12.1684,12.1684,12.1288,12.1526,308700.0
2011-01-24 13:40:00,15.32,15.36,15.31,15.36,295800.0,12.1447,12.1764,12.1367,12.1764,295800.0
2011-01-24 13:50:00,15.36,15.37,15.28,15.3,551900.0,12.1764,12.1843,12.113,12.1288,551900.0
2011-01-24 14:00:00,15.3,15.31,15.29,15.31,241700.0,12.1288,12.1367,12.1209,12.1367,241700.0
2011-01-24 14:10:00,15.31,15.35,15.31,15.32,212500.0,12.1367,12.1684,12.1367,12.1447,212500.0
2011-01-24 14:20:00,15.32,15.32,15.31,15.31,78700.0,12.1447,12.1447,12.1367,12.1367,78700.0
2011-01-24 14:30:00,15.31,15.32,15.31,15.32,138500.0,12.1367,12.1447,12.1367,12.1447,138500.0
2011-01-24 14:40:00,15.31,15.33,15.31,15.33,141700.0,12.1367,12.1526,12.1367,12.1526,141700.0
2011-01-24 14:50:00,15.32,15.33,15.3,15.32,476200.0,12.1447,12.1526,12.1288,12.1447,476200.0
2011-01-24 15:00:00,15.33,15.36,15.32,15.35,375700.0,12.1526,12.1764,12.1447,12.1684,375700.0
2011-01-24 15:10:00,15.35,15.38,15.33,15.35,509300.0,12.1684,12.1922,12.1526,12.1684,509300.0
2011-01-24 15:20:00,15.35,15.37,15.33,15.36,733200.0,12.1684,12.1843,12.1526,12.1764,733200.0
2011-01-24 15:30:00,15.36,15.38,15.36,15.38,452300.0,12.1764,12.1922,12.1764,12.1922,452300.0
2011-01-24 15:40:00,15.38,15.38,15.36,15.38,431900.0,12.1922,12.1922,12.1764,12.1922,431900.0
2011-01-24 15:50:00,15.38,15.4,15.36,15.37,1454700.0,12.1922,12.2081,12.1764,12.1843,1454700.0
2011-01-25 09:30:00,15.28,15.4,15.25,15.35,1163300.0,12.113,12.2081,12.0892,12.1684,1163300.0
2011-01-25 09:40:00,15.35,15.36,15.24,15.3,885100.0,12.1684,12.1764,12.0812,12.1288,885100.0
2011-01-25 09:50:00,15.3,15.32,15.24,15.31,411300.0,12.1288,12.1447,12.0812,12.1367,411300.0
2011-01-25 10:00:00,15.31,15.34,15.25,15.27,448700.0,12.1367,12.1605,12.0892,12.105,448700.0
2011-01-25 10:10:00,15.27,15.27,15.2,15.2,555300.0,12.105,12.105,12.0495,12.0495,555300.0
2011-01-25 10:20:00,15.2,15.21,15.15,15.19,493900.0,12.0495,12.0575,12.0099,12.0416,493900.0
2011-01-25 10:30:00,15.19,15.2,15.15,15.15,614400.0,12.0416,12.0495,12.0099,12.0099,614400.0
2011-01-25 10:40:00,15.15,15.2,15.15,15.17,327000.0,12.0099,12.0495,12.0099,12.0258,327000.0
2011-01-25 10:50:00,15.17,15.23,15.17,15.22,399000.0,12.0258,12.0733,12.0258,12.0654,399000.0
2011-01-25 11:00:00,15.22,15.22,15.18,15.2,225300.0,12.0654,12.0654,12.0337,12.0495,225300.0
2011-01-25 11:10:00,15.2,15.2,15.15,15.19,359500.0,12.0495,12.0495,12.0099,12.0416,359500.0
2011-01-25 11:20:00,15.19,15.21,15.15,15.16,493700.0,12.0416,12.0575,12.0099,12.0178,493700.0
2011-01-25 11:30:00,15.15,15.21,15.13,15.2,563100.0,12.0099,12.0575,11.994,12.0495,563100.0
2011-01-25 11:40:00,15.19,15.2,15.13,15.13,368100.0,12.0416,12.0495,11.994,11.994,368100.0
2011-01-25 11:50:00,15.14,15.16,15.13,15.16,153800.0,12.002,12.0178,11.994,12.0178,153800.0
2011-01-25 12:00:00,15.16,15.17,15.14,15.15,210100.0,12.0178,12.0258,12.002,12.0099,210100.0
2011-01-25 12:10:00,15.15,15.2,15.15,15.17,435100.0,12.0099,12.0495,12.0099,12.0258,435100.0
2011-01-25 12:20:00,15.17,15.21,15.16,15.2,453200.0,12.0258,12.0575,12.0178,12.0495,453200.0
2011-01-25 12:30:00,15.21,15.22,15.19,15.19,151600.0,12.0575,12.0654,12.0416,12.0416,151600.0
2011-01-25 12:40:00,15.2,15.2,15.19,15.2,115000.0,12.0495,12.0495,12.0416,12.0495,115000.0
2011-01-25 12:50:00,15.19,15.21,15.18,15.19,139600.0,12.0416,12.0575,12.0337,12.0416,139600.0
2011-01-25 13:00:00,15.19,15.2,15.17,15.19,248800.0,12.0416,12.0495,12.0258,12.0416,248800.0
2011-01-25 13:10:00,15.19,15.23,15.19,15.22,285700.0,12.0416,12.0733,12.0416,12.0654,285700.0
2011-01-25 13:20:00,15.22,15.23,15.21,15.22,231900.0,12.0654,12.0733,12.0575,12.0654,231900.0
2011-01-25 13:30:00,15.23,15.23,15.18,15.2,511400.0,12.0733,12.0733,12.0337,12.0495,511400.0
2011-01-25 13:40:00,15.19,15.22,15.18,15.22,271400.0,12.0416,12.0654,12.0337,12.0654,271400.0
2011-01-25 13:50:00,15.22,15.23,15.2,15.22,255200.0,12.0654,12.0733,12.0495,12.0654,255200.0
2011-01-25 14:00:00,15.22,15.24,15.18,15.21,502900.0,12.0654,12.0812,12.0337,12.0575,502900.0
2011-01-25 14:10:00,15.2,15.22,15.15,15.16,595500.0,12.0495,12.0654,12.0099,12.0178,595500.0
2011-01-25 14:20:00,15.16,15.19,15.15,15.19,309800.0,12.0178,12.0416,12.0099,12.0416,309800.0
2011-01-25 14:30:00,15.19,15.23,15.16,15.23,592900.0,12.0416,12.0733,12.0178,12.0733,592900.0
2011-01-25 14:40:00,15.23,15.24,15.18,15.18,546700.0,12.0733,12.0812,12.0337,12.0337,546700.0
2011-01-25 14:50:00,15.18,15.22,15.16,15.17,978400.0,12.0337,12.0654,12.0178,12.0258,978400.0
2011-01-25 15:00:00,15.17,15.23,15.17,15.23,258400.0,12.0258,12.0733,12.0258,12.0733,258400.0
2011-01-25 15:10:00,15.23,15.29,15.22,15.29,542400.0,12.0733,12.1209,12.0654,12.1209,542400.0
2011-01-25 15:20:00,15.28,15.35,15.27,15.35,616500.0,12.113,12.1684,12.105,12.1684,616500.0
2011-01-25 15:30:00,15.35,15.35,15.27,15.27,322000.0,12.1684,12.1684,12.105,12.105,322000.0
2011-01-25 15:40:00,15.27,15.35,15.27,15.32,562800.0,12.105,12.1684,12.105,12.1447,562800.0
2011-01-25 15:50:00,15.32,15.38,15.32,15.36,933700.0,12.1447,12.1922,12.1447,12.1764,933700.0
2011-01-26 09:30:00,15.36,15.46,15.35,15.38,631800.0,12.1764,12.2556,12.1684,12.1922,631800.0
2011-01-26 09:40:00,15.37,15.39,15.31,15.35,561600.0,12.1843,12.2002,12.1367,12.1684,561600.0
2011-01-26 09:50:00,15.35,15.39,15.33,15.34,288000.0,12.1684,12.2002,12.1526,12.1605,288000.0
2011-01-26 10:00:00,15.35,15.37,15.31,15.36,447800.0,12.1684,12.1843,12.1367,12.1764,447800.0
2011-01-26 10:10:00,15.36,15.41,15.35,15.4,205800.0,12.1764,12.216,12.1684,12.2081,205800.0
2011-01-26 10:20:00,15.4,15.48,15.39,15.47,312400.0,12.2081,12.2715,12.2002,12.2636,312400.0
2011-01-26 10:30:00,15.47,15.47,15.4,15.41,355500.0,12.2636,12.2636,12.2081,12.216,355500.0
2011-01-26 10:40:00,15.41,15.45,15.41,15.43,725000.0,12.216,12.2477,12.216,12.2319,725000.0
2011-01-26 10:50:00,15.42,15.45,15.38,15.4,494600.0,12.2239,12.2477,12.1922,12.2081,494600.0
2011-01-26 11:00:00,15.41,15.45,15.4,15.44,192800.0,12.216,12.2477,12.2081,12.2398,192800.0
2011-01-26 11:10:00,15.45,15.45,15.42,15.42,125200.0,12.2477,12.2477,12.2239,12.2239,125200.0
2011-01-26 11:20:00,15.42,15.47,15.41,15.45,363500.0,12.2239,12.2636,12.216,12.2477,363500.0
2011-01-26 11:30:00,15.45,15.49,15.45,15.46,569900.0,12.2477,12.2794,12.2477,12.2556,569900.0
2011-01-26 11:40:00,15.47,15.52,15.46,15.51,404900.0,12.2636,12.3032,12.2556,12.2953,404900.0
2011-01-26 11:50:00,15.51,15.51,15.46,15.46,125700.0,12.2953,12.2953,12.2556,12.2556,125700.0
2011-01-26 12:00:00,15.46,15.48,15.46,15.47,247900.0,12.2556,12.2715,12.2556,12.2636,247900.0
2011-01-26 12:10:00,15.48,15.5,15.47,15.5,277900.0,12.2715,12.2874,12.2636,12.2874,277900.0
2011-01-26 12:20:00,15.5,15.54,15.5,15.54,179800.0,12.2874,12.3191,12.2874,12.3191,179800.0
2011-01-26 12:30:00,15.54,15.57,15.53,15.56,263000.0,12.3191,12.3428,12.3111,12.3349,263000.0
2011-01-26 12:40:00,15.56,15.57,15.52,15.53,252200.0,12.3349,12.3428,12.3032,12.3111,252200.0
2011-01-26 12:50:00,15.53,15.53,15.5,15.51,185000.0,12.3111,12.3111,12.2874,12.2953,185000.0
2011-01-26 13:00:00,15.52,15.52,15.46,15.51,387500.0,12.3032,12.3032,12.2556,12.2953,387500.0
2011-01-26 13:10:00,15.52,15.52,15.48,15.49,151400.0,12.3032,12.3032,12.2715,12.2794,151400.0
2011-01-26 13:20:00,15.49,15.51,15.48,15.51,177300.0,12.2794,12.2953,12.2715,12.2953,177300.0
2011-01-26 13:30:00,15.51,15.51,15.5,15.5,145600.0,12.2953,12.2953,12.2874,12.2874,145600.0
2011-01-26 13:40:00,15.51,15.54,15.5,15.51,261100.0,12.2953,12.3191,12.2874,12.2953,261100.0
2011-01-26 13:50:00,15.52,15.52,15.48,15.48,148600.0,12.3032,12.3032,12.2715,12.2715,148600.0
2011-01-26 14:00:00,15.48,15.52,15.48,15.51,95400.0,12.2715,12.3032,12.2715,12.2953,95400.0
2011-01-26 14:10:00,15.5,15.51,15.47,15.49,319200.0,12.2874,12.2953,12.2636,12.2794,319200.0
2011-01-26 14:20:00,15.48,15.49,15.44,15.47,350100.0,12.2715,12.2794,12.2398,12.2636,350100.0
2011-01-26 14:30:00,15.48,15.49,15.44,15.47,361900.0,12.2715,12.2794,12.2398,12.2636,361900.0
2011-01-26 14:40:00,15.46,15.5,15.45,15.48,237000.0,12.2556,12.2874,12.2477,12.2715,237000.0
2011-01-26 14:50:00,15.47,15.5,15.46,15.49,230700.0,12.2636,12.2874,12.2556,12.2794,230700.0
2011-01-26 15:00:00,15.49,15.51,15.47,15.49,268300.0,12.2794,12.2953,12.2636,12.2794,268300.0
2011-01-26 15:10:00,15.49,15.52,15.47,15.48,280100.0,12.2794,12.3032,12.2636,12.2715,280100.0
2011-01-26 15:20:00,15.48,15.49,15.47,15.49,275600.0,12.2715,12.2794,12.2636,12.2794,275600.0
2011-01-26 15:30:00,15.49,15.5,15.44,15.45,618300.0,12.2794,12.2874,12.2398,12.2477,618300.0
2011-01-26 15:40:00,15.45,15.49,15.45,15.48,426100.0,12.2477,12.2794,12.2477,12.2715,426100.0
2011-01-26 15:50:00,15.48,15.48,15.44,15.45,711600.0,12.2715,12.2715,12.2398,12.2477,711600.0
2011-01-27 09:30:00,15.45,15.69,15.45,15.69,717200.0,12.2477,12.438,12.2477,12.438,717200.0
2011-01-27 09:40:00,15.69,15.77,15.69,15.76,700500.0,12.438,12.5014,12.438,12.4935,700500.0
2011-01-27 09:50:00,15.75,15.82,15.75,15.81,524200.0,12.4855,12.541,12.4855,12.5331,524200.0
2011-01-27 10:00:00,15.81,15.84,15.76,15.76,900000.0,12.5331,12.5569,12.4935,12.4935,900000.0
2011-01-27 10:10:00,15.76,15.85,15.75,15.84,485700.0,12.4935,12.5648,12.4855,12.5569,485700.0
2011-01-27 10:20:00,15.85,15.85,15.78,15.8,580400.0,12.5648,12.5648,12.5093,12.5252,580400.0
2011-01-27 10:30:00,15.8,15.86,15.79,15.86,633700.0,12.5252,12.5727,12.5172,12.5727,633700.0
2011-01-27 10:40:00,15.85,15.87,15.85,15.85,310800.0,12.5648,12.5807,12.5648,12.5648,310800.0
2011-01-27 10:50:00,15.86,15.9,15.86,15.88,379900.0,12.5727,12.6044,12.5727,12.5886,379900.0
2011-01-27 11:00:00,15.87,15.88,15.8,15.8,248600.0,12.5807,12.5886,12.5252,12.5252,248600.0
2011-01-27 11:10:00,15.8,15.85,15.8,15.85,558900.0,12.5252,12.5648,12.5252,12.5648,558900.0
2011-01-27 11:20:00,15.84,15.88,15.82,15.86,706200.0,12.5569,12.5886,12.541,12.5727,706200.0
2011-01-27 11:30:00,15.87,15.89,15.83,15.88,440100.0,12.5807,12.5965,12.549,12.5886,440100.0
2011-01-27 11:40:00,15.88,15.9,15.87,15.9,288900.0,12.5886,12.6044,12.5807,12.6044,288900.0
2011-01-27 11:50:00,15.89,15.95,15.88,15.94,666500.0,12.5965,12.6441,12.5886,12.6362,666500.0
2011-01-27 12:00:00,15.94,15.94,15.89,15.9,492000.0,12.6362,12.6362,12.5965,12.6044,492000.0
2011-01-27 12:10:00,15.9,15.93,15.9,15.91,246100.0,12.6044,12.6282,12.6044,12.6124,246100.0
2011-01-27 12:20:00,15.9,15.91,15.88,15.88,186300.0,12.6044,12.6124,12.5886,12.5886,186300.0
2011-01-27 12:30:00,15.89,15.95,15.87,15.94,487700.0,12.5965,12.6441,12.5807,12.6362,487700.0
2011-01-27 12:40:00,15.94,15.99,15.93,15.98,410900.0,12.6362,12.6758,12.6282,12.6679,410900.0
2011-01-27 12:50:00,15.99,16.04,15.98,16.04,1203600.0,12.6758,12.7154,12.6679,12.7154,1203600.0
2011-01-27 13:00:00,16.04,16.05,15.99,16.04,799800.0,12.7154,12.7234,12.6758,12.7154,799800.0
2011-01-27 13:10:00,16.04,16.09,16.03,16.09,557900.0,12.7154,12.7551,12.7075,12.7551,557900.0
2011-01-27 13:20:00,16.09,16.09,16.04,16.08,497600.0,12.7551,12.7551,12.7154,12.7471,497600.0
2011-01-27 13:30:00,16.09,16.1,16.02,16.02,438700.0,12.7551,12.763,12.6996,12.6996,438700.0
2011-01-27 13:40:00,16.03,16.05,16.02,16.04,301200.0,12.7075,12.7234,12.6996,12.7154,301200.0
2011-01-27 13:50:00,16.04,16.09,16.03,16.07,380900.0,12.7154,12.7551,12.7075,12.7392,380900.0
2011-01-27 14:00:00,16.08,16.08,16.02,16.05,430000.0,12.7471,12.7471,12.6996,12.7234,430000.0
2011-01-27 14:10:00,16.06,16.09,16.05,16.05,467600.0,12.7313,12.7551,12.7234,12.7234,467600.0
2011-01-27 14:20:00,16.05,16.07,16.05,16.05,360300.0,12.7234,12.7392,12.7234,12.7234,360300.0
2011-01-27 14:30:00,16.05,16.07,16.03,16.06,453400.0,12.7234,12.7392,12.7075,12.7313,453400.0
2011-01-27 14:40:00,16.06,16.12,16.05,16.07,629000.0,12.7313,12.7788,12.7234,12.7392,629000.0
2011-01-27 14:50:00,16.07,16.08,16.04,16.07,295700.0,12.7392,12.7471,12.7154,12.7392,295700.0
2011-01-27 15:00:00,16.08,16.08,16.03,16.05,366700.0,12.7471,12.7471,12.7075,12.7234,366700.0
2011-01-27 15:10:00,16.04,16.07,16.04,16.07,480400.0,12.7154,12.7392,12.7154,12.7392,480400.0
2011-01-27 15:20:00,16.07,16.09,16.06,16.08,445400.0,12.7392,12.7551,12.7313,12.7471,445400.0
2011-01-27 15:30:00,16.08,16.12,16.06,16.11,861600.0,12.7471,12.7788,12.7313,12.7709,861600.0
2011-01-27 15:40:00,16.11,16.14,16.09,16.09,1318000.0,12.7709,12.7947,12.7551,12.7551,1318000.0
2011-01-27 15:50:00,16.09,16.15,16.09,16.11,2024200.0,12.7551,12.8026,12.7551,12.7709,2024200.0
2011-01-28 09:30:00,16.21,16.25,16.08,16.18,1218300.0,12.8502,12.8819,12.7471,12.8264,1218300.0
2011-01-28 09:40:00,16.17,16.2,16.04,16.07,680300.0,12.8185,12.8423,12.7154,12.7392,680300.0
2011-01-28 09:50:00,16.07,16.1,15.98,15.98,504400.0,12.7392,12.763,12.6679,12.6679,504400.0
2011-01-28 10:00:00,15.99,15.99,15.89,15.93,657400.0,12.6758,12.6758,12.5965,12.6282,657400.0
2011-01-28 10:10:00,15.93,16.01,15.92,15.98,434700.0,12.6282,12.6916,12.6203,12.6679,434700.0
2011-01-28 10:20:00,15.98,15.98,15.88,15.9,788300.0,12.6679,12.6679,12.5886,12.6044,788300.0
2011-01-28 10:30:00,15.9,15.93,15.87,15.88,632300.0,12.6044,12.6282,12.5807,12.5886,632300.0
2011-01-28 10:40:00,15.88,15.88,15.78,15.81,625500.0,12.5886,12.5886,12.5093,12.5331,625500.0
2011-01-28 10:50:00,15.81,15.81,15.76,15.78,498500.0,12.5331,12.5331,12.4935,12.5093,498500.0
2011-01-28 11:00:00,15.78,15.8,15.72,15.75,595200.0,12.5093,12.5252,12.4618,12.4855,595200.0
2011-01-28 11:10:00,15.75,15.76,15.72,15.73,500500.0,12.4855,12.4935,12.4618,12.4697,500500.0
2011-01-28 11:20:00,15.73,15.77,15.72,15.75,551500.0,12.4697,12.5014,12.4618,12.4855,551500.0
2011-01-28 11:30:00,15.75,15.76,15.73,15.75,917000.0,12.4855,12.4935,12.4697,12.4855,917000.0
2011-01-28 11:40:00,15.75,15.77,15.71,15.75,616600.0,12.4855,12.5014,12.4538,12.4855,616600.0
2011-01-28 11:50:00,15.75,15.76,15.71,15.71,953500.0,12.4855,12.4935,12.4538,12.4538,953500.0
2011-01-28 12:00:00,15.72,15.75,15.67,15.74,1460400.0,12.4618,12.4855,12.4221,12.4776,1460400.0
2011-01-28 12:10:00,15.74,15.77,15.72,15.74,605600.0,12.4776,12.5014,12.4618,12.4776,605600.0
2011-01-28 12:20:00,15.74,15.83,15.71,15.78,641700.0,12.4776,12.549,12.4538,12.5093,641700.0
2011-01-28 12:30:00,15.78,15.81,15.75,15.79,433300.0,12.5093,12.5331,12.4855,12.5172,433300.0
2011-01-28 12:40:00,15.78,15.82,15.76,15.77,267600.0,12.5093,12.541,12.4935,12.5014,267600.0
2011-01-28 12:50:00,15.77,15.77,15.73,15.75,399400.0,12.5014,12.5014,12.4697,12.4855,399400.0
2011-01-28 13:00:00,15.76,15.76,15.69,15.7,431300.0,12.4935,12.4935,12.438,12.4459,431300.0
2011-01-28 13:10:00,15.69,15.73,15.69,15.71,369200.0,12.438,12.4697,12.438,12.4538,369200.0
2011-01-28 13:20:00,15.72,15.74,15.7,15.7,699100.0,12.4618,12.4776,12.4459,12.4459,699100.0
2011-01-28 13:30:00,15.71,15.74,15.7,15.72,500000.0,12.4538,12.4776,12.4459,12.4618,500000.0
2011-01-28 13:40:00,15.72,15.76,15.7,15.76,814500.0,12.4618,12.4935,12.4459,12.4935,814500.0
2011-01-28 13:50:00,15.76,15.87,15.76,15.87,481200.0,12.4935,12.5807,12.4935,12.5807,481200.0
2011-01-28 14:00:00,15.86,15.87,15.81,15.81,335900.0,12.5727,12.5807,12.5331,12.5331,335900.0
2011-01-28 14:10:00,15.82,15.82,15.77,15.8,304700.0,12.541,12.541,12.5014,12.5252,304700.0
2011-01-28 14:20:00,15.81,15.84,15.79,15.82,236100.0,12.5331,12.5569,12.5172,12.541,236100.0
2011-01-28 14:30:00,15.82,15.83,15.8,15.81,157300.0,12.541,12.549,12.5252,12.5331,157300.0
2011-01-28 14:40:00,15.81,15.87,15.8,15.85,533600.0,12.5331,12.5807,12.5252,12.5648,533600.0
2011-01-28 14:50:00,15.85,15.87,15.82,15.83,342100.0,12.5648,12.5807,12.541,12.549,342100.0
2011-01-28 15:00:00,15.82,15.86,15.81,15.82,565900.0,12.541,12.5727,12.5331,12.541,565900.0
2011-01-28 15:10:00,15.83,15.83,15.78,15.79,485300.0,12.549,12.549,12.5093,12.5172,485300.0
2011-01-28 15:20:00,15.8,15.8,15.76,15.76,483800.0,12.5252,12.5252,12.4935,12.4935,483800.0
2011-01-28 15:30:00,15.77,15.79,15.75,15.76,374800.0,12.5014,12.5172,12.4855,12.4935,374800.0
2011-01-28 15:40:00,15.76,15.78,15.74,15.76,650500.0,12.4935,12.5093,12.4776,12.4935,650500.0
2011-01-28 15:50:00,15.76,15.8,15.74,15.77,908700.0,12.4935,12.5252,12.4776,12.5014,908700.0
2011-01-31 09:30:00,15.85,16.13,15.84,15.9,1433200.0,12.5648,12.7868,12.5569,12.6044,1433200.0
2011-01-31 09:40:00,15.89,15.97,15.8,15.82,594700.0,12.5965,12.6599,12.5252,12.541,594700.0
2011-01-31 09:50:00,15.83,15.91,15.74,15.79,940100.0,12.549,12.6124,12.4776,12.5172,940100.0
2011-01-31 10:00:00,15.78,15.91,15.75,15.81,796600.0,12.5093,12.6124,12.4855,12.5331,796600.0
2011-01-31 10:10:00,15.81,15.85,15.77,15.78,436700.0,12.5331,12.5648,12.5014,12.5093,436700.0
2011-01-31 10:20:00,15.78,15.79,15.72,15.73,1092000.0,12.5093,12.5172,12.4618,12.4697,1092000.0
2011-01-31 10:30:00,15.73,15.73,15.64,15.66,989900.0,12.4697,12.4697,12.3983,12.4142,989900.0
2011-01-31 10:40:00,15.66,15.67,15.63,15.64,486700.0,12.4142,12.4221,12.3904,12.3983,486700.0
2011-01-31 10:50:00,15.63,15.67,15.62,15.64,577300.0,12.3904,12.4221,12.3825,12.3983,577300.0
2011-01-31 11:00:00,15.65,15.75,15.64,15.73,542800.0,12.4063,12.4855,12.3983,12.4697,542800.0
2011-01-31 11:10:00,15.73,15.76,15.7,15.72,776300.0,12.4697,12.4935,12.4459,12.4618,776300.0
2011-01-31 11:20:00,15.73,15.76,15.69,15.75,630200.0,12.4697,12.4935,12.438,12.4855,630200.0
2011-01-31 11:30:00,15.74,15.75,15.71,15.72,368400.0,12.4776,12.4855,12.4538,12.4618,368400.0
2011-01-31 11:40:00,15.72,15.75,15.67,15.69,497000.0,12.4618,12.4855,12.4221,12.438,497000.0
2011-01-31 11:50:00,15.7,15.72,15.69,15.71,663300.0,12.4459,12.4618,12.438,12.4538,663300.0
2011-01-31 12:00:00,15.71,15.75,15.69,15.73,556400.0,12.4538,12.4855,12.438,12.4697,556400.0
2011-01-31 12:10:00,15.73,15.81,15.73,15.81,548000.0,12.4697,12.5331,12.4697,12.5331,548000.0
2011-01-31 12:20:00,15.81,15.88,15.81,15.88,265100.0,12.5331,12.5886,12.5331,12.5886,265100.0
2011-01-31 12:30:00,15.88,15.88,15.82,15.84,723200.0,12.5886,12.5886,12.541,12.5569,723200.0
2011-01-31 12:40:00,15.84,15.84,15.76,15.76,289300.0,12.5569,12.5569,12.4935,12.4935,289300.0
2011-01-31 12:50:00,15.77,15.77,15.71,15.72,260700.0,12.5014,12.5014,12.4538,12.4618,260700.0
2011-01-31 13:00:00,15.71,15.74,15.71,15.74,203900.0,12.4538,12.4776,12.4538,12.4776,203900.0
2011-01-31 13:10:00,15.74,15.74,15.71,15.72,253400.0,12.4776,12.4776,12.4538,12.4618,253400.0
2011-01-31 13:20:00,15.72,15.73,15.71,15.73,242900.0,12.4618,12.4697,12.4538,12.4697,242900.0
2011-01-31 13:30:00,15.73,15.74,15.72,15.72,212700.0,12.4697,12.4776,12.4618,12.4618,212700.0
2011-01-31 13:40:00,15.73,15.76,15.7,15.76,482000.0,12.4697,12.4935,12.4459,12.4935,482000.0
2011-01-31 13:50:00,15.76,15.79,15.75,15.76,290600.0,12.4935,12.5172,12.4855,12.4935,290600.0
2011-01-31 14:00:00,15.77,15.79,15.75,15.76,263700.0,12.5014,12.5172,12.4855,12.4935,263700.0
2011-01-31 14:10:00,15.75,15.78,15.72,15.77,749900.0,12.4855,12.5093,12.4618,12.5014,749900.0
2011-01-31 14:20:00,15.77,15.77,15.75,15.75,189700.0,12.5014,12.5014,12.4855,12.4855,189700.0
2011-01-31 14:30:00,15.76,15.76,15.71,15.74,305000.0,12.4935,12.4935,12.4538,12.4776,305000.0
2011-01-31 14:40:00,15.74,15.76,15.73,15.76,274700.0,12.4776,12.4935,12.4697,12.4935,274700.0
2011-01-31 14:50:00,15.76,15.77,15.73,15.77,382600.0,12.4935,12.5014,12.4697,12.5014,382600.0
2011-01-31 15:00:00,15.76,15.77,15.74,15.75,302000.0,12.4935,12.5014,12.4776,12.4855,302000.0
2011-01-31 15:10:00,15.75,15.78,15.74,15.76,361800.0,12.4855,12.5093,12.4776,12.4935,361800.0
2011-01-31 15:20:00,15.75,15.75,15.69,15.7,480400.0,12.4855,12.4855,12.438,12.4459,480400.0
2011-01-31 15:30:00,15.7,15.71,15.68,15.69,462700.0,12.4459,12.4538,12.43,12.438,462700.0
2011-01-31 15:40:00,15.69,15.7,15.67,15.67,943100.0,12.438,12.4459,12.4221,12.4221,943100.0
2011-01-31 15:50:00,15.68,15.7,15.65,15.68,1924700.0,12.43,12.4459,12.4063,12.43,1924700.0
2011-02-01 09:30:00,15.84,15.89,15.78,15.81,1095300.0,12.5569,12.5965,12.5093,12.5331,1095300.0
2011-02-01 09:40:00,15.81,15.83,15.69,15.74,718400.0,12.5331,12.549,12.438,12.4776,718400.0
2011-02-01 09:50:00,15.74,15.85,15.74,15.84,674300.0,12.4776,12.5648,12.4776,12.5569,674300.0
2011-02-01 10:00:00,15.85,15.88,15.79,15.8,782800.0,12.5648,12.5886,12.5172,12.5252,782800.0
2011-02-01 10:10:00,15.8,15.82,15.78,15.79,1124600.0,12.5252,12.541,12.5093,12.5172,1124600.0
2011-02-01 10:20:00,15.79,15.81,15.77,15.8,678200.0,12.5172,12.5331,12.5014,12.5252,678200.0
2011-02-01 10:30:00,15.8,15.85,15.8,15.84,424700.0,12.5252,12.5648,12.5252,12.5569,424700.0
2011-02-01 10:40:00,15.83,15.92,15.83,15.91,469800.0,12.549,12.6203,12.549,12.6124,469800.0
2011-02-01 10:50:00,15.91,15.91,15.86,15.89,361900.0,12.6124,12.6124,12.5727,12.5965,361900.0
2011-02-01 11:00:00,15.88,15.9,15.87,15.89,233900.0,12.5886,12.6044,12.5807,12.5965,233900.0
2011-02-01 11:10:00,15.88,15.92,15.88,15.92,244900.0,12.5886,12.6203,12.5886,12.6203,244900.0
2011-02-01 11:20:00,15.92,15.94,15.89,15.92,428200.0,12.6203,12.6362,12.5965,12.6203,428200.0
2011-02-01 11:30:00,15.92,15.98,15.91,15.98,410700.0,12.6203,12.6679,12.6124,12.6679,410700.0
2011-02-01 11:40:00,15.98,15.99,15.96,15.99,264800.0,12.6679,12.6758,12.652,12.6758,264800.0
2011-02-01 11:50:00,15.99,16.0,15.96,16.0,499200.0,12.6758,12.6837,12.652,12.6837,499200.0
2011-02-01 12:00:00,16.0,16.02,15.99,16.02,372900.0,12.6837,12.6996,12.6758,12.6996,372900.0
2011-02-01 12:10:00,16.02,16.13,16.01,16.11,1164600.0,12.6996,12.7868,12.6916,12.7709,1164600.0
2011-02-01 12:20:00,16.12,16.14,16.06,16.1,386600.0,12.7788,12.7947,12.7313,12.763,386600.0
2011-02-01 12:30:00,16.09,16.13,16.09,16.12,376600.0,12.7551,12.7868,12.7551,12.7788,376600.0
2011-02-01 12:40:00,16.12,16.17,16.11,16.14,481800.0,12.7788,12.8185,12.7709,12.7947,481800.0
2011-02-01 12:50:00,16.14,16.2,16.14,16.19,459500.0,12.7947,12.8423,12.7947,12.8343,459500.0
2011-02-01 13:00:00,16.2,16.22,16.15,16.16,539600.0,12.8423,12.8581,12.8026,12.8106,539600.0
2011-02-01 13:10:00,16.15,16.16,16.15,16.16,181600.0,12.8026,12.8106,12.8026,12.8106,181600.0
2011-02-01 13:20:00,16.15,16.18,16.15,16.17,190700.0,12.8026,12.8264,12.8026,12.8185,190700.0
2011-02-01 13:30:00,16.17,16.18,16.13,16.13,387100.0,12.8185,12.8264,12.7868,12.7868,387100.0
2011-02-01 13:40:00,16.14,16.15,16.12,16.14,202500.0,12.7947,12.8026,12.7788,12.7947,202500.0
2011-02-01 13:50:00,16.15,16.16,16.14,16.15,142800.0,12.8026,12.8106,12.7947,12.8026,142800.0
2011-02-01 14:00:00,16.15,16.19,16.15,16.19,199400.0,12.8026,12.8343,12.8026,12.8343,199400.0
2011-02-01 14:10:00,16.18,16.22,16.16,16.19,689600.0,12.8264,12.8581,12.8106,12.8343,689600.0
2011-02-01 14:20:00,16.18,16.19,16.15,16.16,464900.0,12.8264,12.8343,12.8026,12.8106,464900.0
2011-02-01 14:30:00,16.15,16.17,16.15,16.16,213500.0,12.8026,12.8185,12.8026,12.8106,213500.0
2011-02-01 14:40:00,16.16,16.19,16.13,16.17,587100.0,12.8106,12.8343,12.7868,12.8185,587100.0
2011-02-01 14:50:00,16.17,16.24,16.16,16.23,648700.0,12.8185,12.874,12.8106,12.866,648700.0
2011-02-01 15:00:00,16.24,16.25,16.21,16.24,963300.0,12.874,12.8819,12.8502,12.874,963300.0
2011-02-01 15:10:00,16.24,16.25,16.21,16.25,319500.0,12.874,12.8819,12.8502,12.8819,319500.0
2011-02-01 15:20:00,16.24,16.27,16.24,16.25,468700.0,12.874,12.8978,12.874,12.8819,468700.0
2011-02-01 15:30:00,16.25,16.26,16.23,16.23,596900.0,12.8819,12.8898,12.866,12.866,596900.0
2011-02-01 15:40:00,16.23,16.25,16.22,16.23,478100.0,12.866,12.8819,12.8581,12.866,478100.0
2011-02-01 15:50:00,16.24,16.26,16.18,16.21,1245300.0,12.874,12.8898,12.8264,12.8502,1245300.0
2011-02-02 09:30:00,16.16,16.34,16.14,16.32,910100.0,12.8106,12.9532,12.7947,12.9374,910100.0
2011-02-02 09:40:00,16.32,16.42,16.26,16.38,890700.0,12.9374,13.0167,12.8898,12.985,890700.0
2011-02-02 09:50:00,16.38,16.38,16.33,16.35,482000.0,12.985,12.985,12.9453,12.9612,482000.0
2011-02-02 10:00:00,16.35,16.36,16.27,16.31,1054800.0,12.9612,12.9691,12.8978,12.9295,1054800.0
2011-02-02 10:10:00,16.31,16.41,16.29,16.41,731200.0,12.9295,13.0087,12.9136,13.0087,731200.0
2011-02-02 10:20:00,16.4,16.46,16.4,16.46,520700.0,13.0008,13.0484,13.0008,13.0484,520700.0
2011-02-02 10:30:00,16.45,16.5,16.45,16.49,628000.0,13.0404,13.0801,13.0404,13.0722,628000.0
2011-02-02 10:40:00,16.48,16.5,16.4,16.4,778300.0,13.0642,13.0801,13.0008,13.0008,778300.0
2011-02-02 10:50:00,16.4,16.44,16.4,16.44,555000.0,13.0008,13.0325,13.0008,13.0325,555000.0
2011-02-02 11:00:00,16.43,16.44,16.36,16.38,687400.0,13.0246,13.0325,12.9691,12.985,687400.0
2011-02-02 11:10:00,16.38,16.39,16.35,16.37,548600.0,12.985,12.9929,12.9612,12.977,548600.0
2011-02-02 11:20:00,16.36,16.41,16.36,16.39,517200.0,12.9691,13.0087,12.9691,12.9929,517200.0
2011-02-02 11:30:00,16.39,16.41,16.37,16.41,373300.0,12.9929,13.0087,12.977,13.0087,373300.0
2011-02-02 11:40:00,16.41,16.42,16.38,16.4,312400.0,13.0087,13.0167,12.985,13.0008,312400.0
2011-02-02 11:50:00,16.39,16.46,16.38,16.46,512100.0,12.9929,13.0484,12.985,13.0484,512100.0
2011-02-02 12:00:00,16.46,16.47,16.41,16.44,562500.0,13.0484,13.0563,13.0087,13.0325,562500.0
2011-02-02 12:10:00,16.43,16.47,16.41,16.42,571600.0,13.0246,13.0563,13.0087,13.0167,571600.0
2011-02-02 12:20:00,16.42,16.44,16.38,16.38,379200.0,13.0167,13.0325,12.985,12.985,379200.0
2011-02-02 12:30:00,16.38,16.42,16.38,16.42,230700.0,12.985,13.0167,12.985,13.0167,230700.0
2011-02-02 12:40:00,16.42,16.43,16.4,16.42,274200.0,13.0167,13.0246,13.0008,13.0167,274200.0
2011-02-02 12:50:00,16.42,16.43,16.41,16.42,199900.0,13.0167,13.0246,13.0087,13.0167,199900.0
2011-02-02 13:00:00,16.42,16.47,16.42,16.45,503700.0,13.0167,13.0563,13.0167,13.0404,503700.0
2011-02-02 13:10:00,16.45,16.46,16.44,16.45,144500.0,13.0404,13.0484,13.0325,13.0404,144500.0
2011-02-02 13:20:00,16.45,16.48,16.43,16.43,372500.0,13.0404,13.0642,13.0246,13.0246,372500.0
2011-02-02 13:30:00,16.44,16.46,16.43,16.44,328900.0,13.0325,13.0484,13.0246,13.0325,328900.0
2011-02-02 13:40:00,16.43,16.45,16.4,16.44,444300.0,13.0246,13.0404,13.0008,13.0325,444300.0
2011-02-02 13:50:00,16.45,16.46,16.43,16.44,331800.0,13.0404,13.0484,13.0246,13.0325,331800.0
2011-02-02 14:00:00,16.44,16.5,16.44,16.5,577800.0,13.0325,13.0801,13.0325,13.0801,577800.0
2011-02-02 14:10:00,16.5,16.5,16.47,16.48,607900.0,13.0801,13.0801,13.0563,13.0642,607900.0
2011-02-02 14:20:00,16.48,16.52,16.48,16.5,808400.0,13.0642,13.0959,13.0642,13.0801,808400.0
2011-02-02 14:30:00,16.51,16.51,16.49,16.51,495800.0,13.088,13.088,13.0722,13.088,495800.0
2011-02-02 14:40:00,16.51,16.51,16.47,16.47,604500.0,13.088,13.088,13.0563,13.0563,604500.0
2011-02-02 14:50:00,16.48,16.5,16.45,16.46,677700.0,13.0642,13.0801,13.0404,13.0484,677700.0
2011-02-02 15:00:00,16.46,16.46,16.44,16.44,658000.0,13.0484,13.0484,13.0325,13.0325,658000.0
2011-02-02 15:10:00,16.44,16.45,16.39,16.4,427800.0,13.0325,13.0404,12.9929,13.0008,427800.0
2011-02-02 15:20:00,16.39,16.42,16.36,16.36,444300.0,12.9929,13.0167,12.9691,12.9691,444300.0
2011-02-02 15:30:00,16.37,16.37,16.3,16.3,597300.0,12.977,12.977,12.9215,12.9215,597300.0
2011-02-02 15:40:00,16.31,16.36,16.3,16.33,576800.0,12.9295,12.9691,12.9215,12.9453,576800.0
2011-02-02 15:50:00,16.34,16.36,16.32,16.35,1479900.0,12.9532,12.9691,12.9374,12.9612,1479900.0
2011-02-03 09:30:00,16.34,16.34,16.14,16.17,920700.0,12.9532,12.9532,12.7947,12.8185,920700.0
2011-02-03 09:40:00,16.17,16.26,16.16,16.26,878200.0,12.8185,12.8898,12.8106,12.8898,878200.0
2011-02-03 09:50:00,16.26,16.34,16.24,16.31,595100.0,12.8898,12.9532,12.874,12.9295,595100.0
2011-02-03 10:00:00,16.32,16.34,16.17,16.19,781800.0,12.9374,12.9532,12.8185,12.8343,781800.0
2011-02-03 10:10:00,16.18,16.21,16.07,16.19,711500.0,12.8264,12.8502,12.7392,12.8343,711500.0
2011-02-03 10:20:00,16.19,16.21,16.16,16.18,483600.0,12.8343,12.8502,12.8106,12.8264,483600.0
2011-02-03 10:30:00,16.18,16.18,16.13,16.16,481400.0,12.8264,12.8264,12.7868,12.8106,481400.0
2011-02-03 10:40:00,16.15,16.16,16.09,16.11,375800.0,12.8026,12.8106,12.7551,12.7709,375800.0
2011-02-03 10:50:00,16.1,16.11,16.06,16.1,389200.0,12.763,12.7709,12.7313,12.763,389200.0
2011-02-03 11:00:00,16.1,16.1,16.0,16.0,703900.0,12.763,12.763,12.6837,12.6837,703900.0
2011-02-03 11:10:00,16.0,16.03,15.99,16.01,743600.0,12.6837,12.7075,12.6758,12.6916,743600.0
2011-02-03 11:20:00,16.01,16.1,16.0,16.08,591100.0,12.6916,12.763,12.6837,12.7471,591100.0
2011-02-03 11:30:00,16.07,16.11,16.06,16.09,619100.0,12.7392,12.7709,12.7313,12.7551,619100.0
2011-02-03 11:40:00,16.09,16.09,16.05,16.07,231300.0,12.7551,12.7551,12.7234,12.7392,231300.0
2011-02-03 11:50:00,16.07,16.09,16.03,16.08,387300.0,12.7392,12.7551,12.7075,12.7471,387300.0
2011-02-03 12:00:00,16.09,16.11,16.06,16.06,357100.0,12.7551,12.7709,12.7313,12.7313,357100.0
2011-02-03 12:10:00,16.06,16.1,16.06,16.09,191100.0,12.7313,12.763,12.7313,12.7551,191100.0
2011-02-03 12:20:00,16.09,16.1,16.08,16.1,214000.0,12.7551,12.763,12.7471,12.763,214000.0
2011-02-03 12:30:00,16.1,16.1,16.07,16.07,139800.0,12.763,12.763,12.7392,12.7392,139800.0
2011-02-03 12:40:00,16.07,16.07,16.03,16.04,305700.0,12.7392,12.7392,12.7075,12.7154,305700.0
2011-02-03 12:50:00,16.04,16.06,16.03,16.05,283700.0,12.7154,12.7313,12.7075,12.7234,283700.0
2011-02-03 13:00:00,16.05,16.05,16.04,16.05,151900.0,12.7234,12.7234,12.7154,12.7234,151900.0
2011-02-03 13:10:00,16.05,16.09,16.04,16.05,357900.0,12.7234,12.7551,12.7154,12.7234,357900.0
2011-02-03 13:20:00,16.06,16.07,16.05,16.07,125500.0,12.7313,12.7392,12.7234,12.7392,125500.0
2011-02-03 13:30:00,16.07,16.07,16.03,16.04,171700.0,12.7392,12.7392,12.7075,12.7154,171700.0
2011-02-03 13:40:00,16.05,16.05,16.0,16.04,309100.0,12.7234,12.7234,12.6837,12.7154,309100.0
2011-02-03 13:50:00,16.04,16.05,16.03,16.05,246800.0,12.7154,12.7234,12.7075,12.7234,246800.0
2011-02-03 14:00:00,16.05,16.07,16.04,16.07,341500.0,12.7234,12.7392,12.7154,12.7392,341500.0
2011-02-03 14:10:00,16.08,16.1,16.06,16.09,374600.0,12.7471,12.763,12.7313,12.7551,374600.0
2011-02-03 14:20:00,16.1,16.12,16.08,16.11,900700.0,12.763,12.7788,12.7471,12.7709,900700.0
2011-02-03 14:30:00,16.12,16.14,16.11,16.14,439100.0,12.7788,12.7947,12.7709,12.7947,439100.0
2011-02-03 14:40:00,16.14,16.16,16.11,16.13,607500.0,12.7947,12.8106,12.7709,12.7868,607500.0
2011-02-03 14:50:00,16.13,16.2,16.13,16.17,575800.0,12.7868,12.8423,12.7868,12.8185,575800.0
2011-02-03 15:00:00,16.16,16.2,16.15,16.2,674900.0,12.8106,12.8423,12.8026,12.8423,674900.0
2011-02-03 15:10:00,16.19,16.2,16.16,16.19,352300.0,12.8343,12.8423,12.8106,12.8343,352300.0
2011-02-03 15:20:00,16.19,16.2,16.18,16.19,300700.0,12.8343,12.8423,12.8264,12.8343,300700.0
2011-02-03 15:30:00,16.2,16.2,16.18,16.18,666300.0,12.8423,12.8423,12.8264,12.8264,666300.0
2011-02-03 15:40:00,16.19,16.19,16.13,16.14,842300.0,12.8343,12.8343,12.7868,12.7947,842300.0
2011-02-03 15:50:00,16.14,16.17,16.12,16.14,1038300.0,12.7947,12.8185,12.7788,12.7947,1038300.0
2011-02-04 09:30:00,16.14,16.16,16.05,16.1,619100.0,12.7947,12.8106,12.7234,12.763,619100.0
2011-02-04 09:40:00,16.1,16.11,16.02,16.07,569200.0,12.763,12.7709,12.6996,12.7392,569200.0
2011-02-04 09:50:00,16.06,16.14,16.06,16.11,385900.0,12.7313,12.7947,12.7313,12.7709,385900.0
2011-02-04 10:00:00,16.12,16.16,16.11,16.14,372600.0,12.7788,12.8106,12.7709,12.7947,372600.0
2011-02-04 10:10:00,16.14,16.16,16.12,16.14,469700.0,12.7947,12.8106,12.7788,12.7947,469700.0
2011-02-04 10:20:00,16.14,16.16,16.13,16.14,498400.0,12.7947,12.8106,12.7868,12.7947,498400.0
2011-02-04 10:30:00,16.14,16.15,16.12,16.12,294800.0,12.7947,12.8026,12.7788,12.7788,294800.0
2011-02-04 10:40:00,16.12,16.13,16.09,16.11,376100.0,12.7788,12.7868,12.7551,12.7709,376100.0
2011-02-04 10:50:00,16.11,16.11,16.03,16.05,541400.0,12.7709,12.7709,12.7075,12.7234,541400.0
2011-02-04 11:00:00,16.05,16.09,16.03,16.09,421300.0,12.7234,12.7551,12.7075,12.7551,421300.0
2011-02-04 11:10:00,16.09,16.14,16.08,16.14,270300.0,12.7551,12.7947,12.7471,12.7947,270300.0
2011-02-04 11:20:00,16.14,16.19,16.13,16.17,404500.0,12.7947,12.8343,12.7868,12.8185,404500.0
2011-02-04 11:30:00,16.18,16.19,16.15,16.16,429900.0,12.8264,12.8343,12.8026,12.8106,429900.0
2011-02-04 11:40:00,16.16,16.19,16.14,16.19,332200.0,12.8106,12.8343,12.7947,12.8343,332200.0
2011-02-04 11:50:00,16.19,16.19,16.15,16.16,231900.0,12.8343,12.8343,12.8026,12.8106,231900.0
2011-02-04 12:00:00,16.16,16.18,16.14,16.17,325100.0,12.8106,12.8264,12.7947,12.8185,325100.0
2011-02-04 12:10:00,16.17,16.2,16.16,16.2,162900.0,12.8185,12.8423,12.8106,12.8423,162900.0
2011-02-04 12:20:00,16.2,16.26,16.2,16.25,242500.0,12.8423,12.8898,12.8423,12.8819,242500.0
2011-02-04 12:30:00,16.24,16.26,16.24,16.25,99700.0,12.874,12.8898,12.874,12.8819,99700.0
2011-02-04 12:40:00,16.26,16.28,16.24,16.27,206300.0,12.8898,12.9057,12.874,12.8978,206300.0
2011-02-04 12:50:00,16.27,16.32,16.27,16.3,201100.0,12.8978,12.9374,12.8978,12.9215,201100.0
2011-02-04 13:00:00,16.3,16.31,16.26,16.3,242500.0,12.9215,12.9295,12.8898,12.9215,242500.0
2011-02-04 13:10:00,16.3,16.36,16.3,16.36,353700.0,12.9215,12.9691,12.9215,12.9691,353700.0
2011-02-04 13:20:00,16.36,16.4,16.35,16.4,142300.0,12.9691,13.0008,12.9612,13.0008,142300.0
2011-02-04 13:30:00,16.4,16.4,16.32,16.32,352000.0,13.0008,13.0008,12.9374,12.9374,352000.0
2011-02-04 13:40:00,16.33,16.33,16.29,16.33,294400.0,12.9453,12.9453,12.9136,12.9453,294400.0
2011-02-04 13:50:00,16.33,16.38,16.32,16.36,242100.0,12.9453,12.985,12.9374,12.9691,242100.0
2011-02-04 14:00:00,16.36,16.38,16.34,16.36,251800.0,12.9691,12.985,12.9532,12.9691,251800.0
2011-02-04 14:10:00,16.35,16.4,16.35,16.39,163700.0,12.9612,13.0008,12.9612,12.9929,163700.0
2011-02-04 14:20:00,16.4,16.4,16.36,16.39,298800.0,13.0008,13.0008,12.9691,12.9929,298800.0
2011-02-04 14:30:00,16.38,16.42,16.37,16.38,319100.0,12.985,13.0167,12.977,12.985,319100.0
2011-02-04 14:40:00,16.38,16.42,16.37,16.41,213100.0,12.985,13.0167,12.977,13.0087,213100.0
2011-02-04 14:50:00,16.41,16.44,16.41,16.44,235400.0,13.0087,13.0325,13.0087,13.0325,235400.0
2011-02-04 15:00:00,16.44,16.45,16.39,16.39,324400.0,13.0325,13.0404,12.9929,12.9929,324400.0
2011-02-04 15:10:00,16.4,16.42,16.39,16.41,405700.0,13.0008,13.0167,12.9929,13.0087,405700.0
2011-02-04 15:20:00,16.41,16.45,16.4,16.44,333200.0,13.0087,13.0404,13.0008,13.0325,333200.0
2011-02-04 15:30:00,16.43,16.47,16.43,16.46,503200.0,13.0246,13.0563,13.0246,13.0484,503200.0
2011-02-04 15:40:00,16.46,16.49,16.43,16.49,590900.0,13.0484,13.0722,13.0246,13.0722,590900.0
2011-02-04 15:50:00,16.49,16.5,16.46,16.5,1178100.0,13.0722,13.0801,13.0484,13.0801,1178100.0
2011-02-07 09:30:00,16.49,16.67,16.33,16.37,1004500.0,13.0722,13.2148,12.9453,12.977,1004500.0
2011-02-07 09:40:00,16.37,16.47,16.36,16.46,436500.0,12.977,13.0563,12.9691,13.0484,436500.0
2011-02-07 09:50:00,16.46,16.48,16.4,16.47,331000.0,13.0484,13.0642,13.0008,13.0563,331000.0
2011-02-07 10:00:00,16.48,16.49,16.42,16.45,325800.0,13.0642,13.0722,13.0167,13.0404,325800.0
2011-02-07 10:10:00,16.46,16.47,16.39,16.44,371900.0,13.0484,13.0563,12.9929,13.0325,371900.0
2011-02-07 10:20:00,16.44,16.6,16.44,16.6,656100.0,13.0325,13.1594,13.0325,13.1594,656100.0
2011-02-07 10:30:00,16.6,16.62,16.57,16.61,339300.0,13.1594,13.1752,13.1356,13.1673,339300.0
2011-02-07 10:40:00,16.62,16.62,16.58,16.59,182000.0,13.1752,13.1752,13.1435,13.1514,182000.0
2011-02-07 10:50:00,16.58,16.58,16.52,16.54,365400.0,13.1435,13.1435,13.0959,13.1118,365400.0
2011-02-07 11:00:00,16.55,16.59,16.49,16.5,447400.0,13.1197,13.1514,13.0722,13.0801,447400.0
2011-02-07 11:10:00,16.5,16.54,16.5,16.52,361300.0,13.0801,13.1118,13.0801,13.0959,361300.0
2011-02-07 11:20:00,16.53,16.53,16.46,16.46,472000.0,13.1039,13.1039,13.0484,13.0484,472000.0
2011-02-07 11:30:00,16.46,16.47,16.44,16.45,465600.0,13.0484,13.0563,13.0325,13.0404,465600.0
2011-02-07 11:40:00,16.45,16.48,16.44,16.45,350500.0,13.0404,13.0642,13.0325,13.0404,350500.0
2011-02-07 11:50:00,16.45,16.46,16.43,16.45,395200.0,13.0404,13.0484,13.0246,13.0404,395200.0
2011-02-07 12:00:00,16.46,16.46,16.43,16.43,158200.0,13.0484,13.0484,13.0246,13.0246,158200.0
2011-02-07 12:10:00,16.42,16.45,16.41,16.44,121000.0,13.0167,13.0404,13.0087,13.0325,121000.0
2011-02-07 12:20:00,16.45,16.45,16.42,16.42,110200.0,13.0404,13.0404,13.0167,13.0167,110200.0
2011-02-07 12:30:00,16.43,16.46,16.43,16.46,97900.0,13.0246,13.0484,13.0246,13.0484,97900.0
2011-02-07 12:40:00,16.46,16.49,16.45,16.48,109500.0,13.0484,13.0722,13.0404,13.0642,109500.0
2011-02-07 12:50:00,16.47,16.48,16.45,16.45,74500.0,13.0563,13.0642,13.0404,13.0404,74500.0
2011-02-07 13:00:00,16.46,16.46,16.43,16.44,257500.0,13.0484,13.0484,13.0246,13.0325,257500.0
2011-02-07 13:10:00,16.44,16.47,16.44,16.45,181400.0,13.0325,13.0563,13.0325,13.0404,181400.0
2011-02-07 13:20:00,16.45,16.47,16.45,16.45,195000.0,13.0404,13.0563,13.0404,13.0404,195000.0
2011-02-07 13:30:00,16.46,16.47,16.44,16.45,404600.0,13.0484,13.0563,13.0325,13.0404,404600.0
2011-02-07 13:40:00,16.46,16.47,16.44,16.46,206100.0,13.0484,13.0563,13.0325,13.0484,206100.0
2011-02-07 13:50:00,16.45,16.46,16.42,16.45,236700.0,13.0404,13.0484,13.0167,13.0404,236700.0
2011-02-07 14:00:00,16.45,16.46,16.44,16.46,132000.0,13.0404,13.0484,13.0325,13.0484,132000.0
2011-02-07 14:10:00,16.46,16.47,16.44,16.47,171200.0,13.0484,13.0563,13.0325,13.0563,171200.0
2011-02-07 14:20:00,16.47,16.48,16.44,16.44,180000.0,13.0563,13.0642,13.0325,13.0325,180000.0
2011-02-07 14:30:00,16.45,16.46,16.43,16.45,258600.0,13.0404,13.0484,13.0246,13.0404,258600.0
2011-02-07 14:40:00,16.45,16.45,16.34,16.37,916300.0,13.0404,13.0404,12.9532,12.977,916300.0
2011-02-07 14:50:00,16.37,16.37,16.29,16.31,622900.0,12.977,12.977,12.9136,12.9295,622900.0
2011-02-07 15:00:00,16.31,16.33,16.27,16.33,537200.0,12.9295,12.9453,12.8978,12.9453,537200.0
2011-02-07 15:10:00,16.33,16.33,16.28,16.32,671200.0,12.9453,12.9453,12.9057,12.9374,671200.0
2011-02-07 15:20:00,16.32,16.37,16.32,16.35,404000.0,12.9374,12.977,12.9374,12.9612,404000.0
2011-02-07 15:30:00,16.35,16.37,16.32,16.37,645800.0,12.9612,12.977,12.9374,12.977,645800.0
2011-02-07 15:40:00,16.37,16.42,16.36,16.41,426800.0,12.977,13.0167,12.9691,13.0087,426800.0
2011-02-07 15:50:00,16.41,16.42,16.37,16.39,814500.0,13.0087,13.0167,12.977,12.9929,814500.0
2011-02-08 09:30:00,16.4,16.43,16.23,16.24,1000300.0,13.0008,13.0246,12.866,12.874,1000300.0
2011-02-08 09:40:00,16.25,16.37,16.21,16.36,470200.0,12.8819,12.977,12.8502,12.9691,470200.0
2011-02-08 09:50:00,16.35,16.35,16.28,16.3,489200.0,12.9612,12.9612,12.9057,12.9215,489200.0
2011-02-08 10:00:00,16.3,16.31,16.22,16.25,573800.0,12.9215,12.9295,12.8581,12.8819,573800.0
2011-02-08 10:10:00,16.25,16.25,16.22,16.24,278000.0,12.8819,12.8819,12.8581,12.874,278000.0
2011-02-08 10:20:00,16.23,16.3,16.23,16.25,367600.0,12.866,12.9215,12.866,12.8819,367600.0
2011-02-08 10:30:00,16.25,16.26,16.16,16.19,376200.0,12.8819,12.8898,12.8106,12.8343,376200.0
2011-02-08 10:40:00,16.18,16.19,16.16,16.16,170400.0,12.8264,12.8343,12.8106,12.8106,170400.0
2011-02-08 10:50:00,16.17,16.2,16.16,16.18,261300.0,12.8185,12.8423,12.8106,12.8264,261300.0
2011-02-08 11:00:00,16.18,16.18,16.12,16.15,343500.0,12.8264,12.8264,12.7788,12.8026,343500.0
2011-02-08 11:10:00,16.16,16.18,16.14,16.15,363700.0,12.8106,12.8264,12.7947,12.8026,363700.0
2011-02-08 11:20:00,16.15,16.16,16.1,16.11,323900.0,12.8026,12.8106,12.763,12.7709,323900.0
2011-02-08 11:30:00,16.12,16.18,16.12,16.17,159400.0,12.7788,12.8264,12.7788,12.8185,159400.0
2011-02-08 11:40:00,16.18,16.21,16.14,16.15,364400.0,12.8264,12.8502,12.7947,12.8026,364400.0
2011-02-08 11:50:00,16.15,16.16,16.1,16.13,487500.0,12.8026,12.8106,12.763,12.7868,487500.0
2011-02-08 12:00:00,16.14,16.19,16.14,16.19,204000.0,12.7947,12.8343,12.7947,12.8343,204000.0
2011-02-08 12:10:00,16.19,16.2,16.18,16.2,67100.0,12.8343,12.8423,12.8264,12.8423,67100.0
2011-02-08 12:20:00,16.2,16.2,16.19,16.2,179100.0,12.8423,12.8423,12.8343,12.8423,179100.0
2011-02-08 12:30:00,16.19,16.2,16.19,16.2,130400.0,12.8343,12.8423,12.8343,12.8423,130400.0
2011-02-08 12:40:00,16.2,16.2,16.19,16.19,388000.0,12.8423,12.8423,12.8343,12.8343,388000.0
2011-02-08 12:50:00,16.2,16.2,16.17,16.17,236700.0,12.8423,12.8423,12.8185,12.8185,236700.0
2011-02-08 13:00:00,16.17,16.18,16.17,16.18,102300.0,12.8185,12.8264,12.8185,12.8264,102300.0
2011-02-08 13:10:00,16.17,16.19,16.14,16.15,376700.0,12.8185,12.8343,12.7947,12.8026,376700.0
2011-02-08 13:20:00,16.14,16.15,16.12,16.13,269100.0,12.7947,12.8026,12.7788,12.7868,269100.0
2011-02-08 13:30:00,16.14,16.16,16.13,16.14,279700.0,12.7947,12.8106,12.7868,12.7947,279700.0
2011-02-08 13:40:00,16.15,16.15,16.13,16.15,79700.0,12.8026,12.8026,12.7868,12.8026,79700.0
2011-02-08 13:50:00,16.15,16.16,16.14,16.15,139900.0,12.8026,12.8106,12.7947,12.8026,139900.0
2011-02-08 14:00:00,16.14,16.16,16.14,16.14,209900.0,12.7947,12.8106,12.7947,12.7947,209900.0
2011-02-08 14:10:00,16.14,16.15,16.1,16.13,442300.0,12.7947,12.8026,12.763,12.7868,442300.0
2011-02-08 14:20:00,16.13,16.14,16.11,16.13,190600.0,12.7868,12.7947,12.7709,12.7868,190600.0
2011-02-08 14:30:00,16.14,16.17,16.13,16.17,349400.0,12.7947,12.8185,12.7868,12.8185,349400.0
2011-02-08 14:40:00,16.16,16.18,16.16,16.18,174400.0,12.8106,12.8264,12.8106,12.8264,174400.0
2011-02-08 14:50:00,16.18,16.19,16.13,16.15,601900.0,12.8264,12.8343,12.7868,12.8026,601900.0
2011-02-08 15:00:00,16.16,16.16,16.1,16.13,667900.0,12.8106,12.8106,12.763,12.7868,667900.0
2011-02-08 15:10:00,16.14,16.14,16.09,16.1,736200.0,12.7947,12.7947,12.7551,12.763,736200.0
2011-02-08 15:20:00,16.1,16.11,16.07,16.07,861500.0,12.763,12.7709,12.7392,12.7392,861500.0
2011-02-08 15:30:00,16.08,16.13,16.07,16.11,1047500.0,12.7471,12.7868,12.7392,12.7709,1047500.0
2011-02-08 15:40:00,16.1,16.16,16.1,16.16,542500.0,12.763,12.8106,12.763,12.8106,542500.0
2011-02-08 15:50:00,16.16,16.16,16.12,16.16,1631100.0,12.8106,12.8106,12.7788,12.8106,1631100.0
2011-02-09 09:30:00,16.12,16.12,15.89,15.94,1377400.0,12.7788,12.7788,12.5965,12.6362,1377400.0
2011-02-09 09:40:00,15.94,15.98,15.87,15.97,809700.0,12.6362,12.6679,12.5807,12.6599,809700.0
2011-02-09 09:50:00,15.97,15.98,15.94,15.96,681700.0,12.6599,12.6679,12.6362,12.652,681700.0
2011-02-09 10:00:00,15.96,15.97,15.9,15.91,609900.0,12.652,12.6599,12.6044,12.6124,609900.0
2011-02-09 10:10:00,15.91,15.92,15.82,15.85,695800.0,12.6124,12.6203,12.541,12.5648,695800.0
2011-02-09 10:20:00,15.85,15.9,15.84,15.9,411100.0,12.5648,12.6044,12.5569,12.6044,411100.0
2011-02-09 10:30:00,15.9,15.91,15.88,15.9,419200.0,12.6044,12.6124,12.5886,12.6044,419200.0
2011-02-09 10:40:00,15.9,15.93,15.88,15.92,602100.0,12.6044,12.6282,12.5886,12.6203,602100.0
2011-02-09 10:50:00,15.93,15.96,15.91,15.91,480700.0,12.6282,12.652,12.6124,12.6124,480700.0
2011-02-09 11:00:00,15.92,15.94,15.89,15.93,441600.0,12.6203,12.6362,12.5965,12.6282,441600.0
2011-02-09 11:10:00,15.93,15.94,15.85,15.86,821200.0,12.6282,12.6362,12.5648,12.5727,821200.0
2011-02-09 11:20:00,15.86,15.86,15.77,15.81,640000.0,12.5727,12.5727,12.5014,12.5331,640000.0
2011-02-09 11:30:00,15.81,15.87,15.81,15.86,459300.0,12.5331,12.5807,12.5331,12.5727,459300.0
2011-02-09 11:40:00,15.86,15.89,15.84,15.88,331000.0,12.5727,12.5965,12.5569,12.5886,331000.0
2011-02-09 11:50:00,15.87,15.9,15.87,15.88,248300.0,12.5807,12.6044,12.5807,12.5886,248300.0
2011-02-09 12:00:00,15.89,15.89,15.83,15.85,714800.0,12.5965,12.5965,12.549,12.5648,714800.0
2011-02-09 12:10:00,15.86,15.87,15.82,15.84,237400.0,12.5727,12.5807,12.541,12.5569,237400.0
2011-02-09 12:20:00,15.84,15.86,15.83,15.86,382600.0,12.5569,12.5727,12.549,12.5727,382600.0
2011-02-09 12:30:00,15.86,15.88,15.85,15.86,461400.0,12.5727,12.5886,12.5648,12.5727,461400.0
2011-02-09 12:40:00,15.87,15.88,15.86,15.87,153300.0,12.5807,12.5886,12.5727,12.5807,153300.0
2011-02-09 12:50:00,15.87,15.87,15.84,15.85,196100.0,12.5807,12.5807,12.5569,12.5648,196100.0
2011-02-09 13:00:00,15.84,15.88,15.82,15.86,488800.0,12.5569,12.5886,12.541,12.5727,488800.0
2011-02-09 13:10:00,15.87,15.87,15.85,15.87,188700.0,12.5807,12.5807,12.5648,12.5807,188700.0
2011-02-09 13:20:00,15.87,15.88,15.86,15.87,501900.0,12.5807,12.5886,12.5727,12.5807,501900.0
2011-02-09 13:30:00,15.88,15.91,15.87,15.89,234900.0,12.5886,12.6124,12.5807,12.5965,234900.0
2011-02-09 13:40:00,15.9,15.9,15.85,15.86,370300.0,12.6044,12.6044,12.5648,12.5727,370300.0
2011-02-09 13:50:00,15.86,15.87,15.85,15.87,186100.0,12.5727,12.5807,12.5648,12.5807,186100.0
2011-02-09 14:00:00,15.87,15.87,15.82,15.82,309100.0,12.5807,12.5807,12.541,12.541,309100.0
2011-02-09 14:10:00,15.82,15.87,15.82,15.86,382300.0,12.541,12.5807,12.541,12.5727,382300.0
2011-02-09 14:20:00,15.87,15.87,15.83,15.84,332400.0,12.5807,12.5807,12.549,12.5569,332400.0
2011-02-09 14:30:00,15.85,15.85,15.8,15.81,288100.0,12.5648,12.5648,12.5252,12.5331,288100.0
2011-02-09 14:40:00,15.81,15.81,15.77,15.79,789800.0,12.5331,12.5331,12.5014,12.5172,789800.0
2011-02-09 14:50:00,15.79,15.82,15.78,15.82,311100.0,12.5172,12.541,12.5093,12.541,311100.0
2011-02-09 15:00:00,15.81,15.85,15.81,15.85,339900.0,12.5331,12.5648,12.5331,12.5648,339900.0
2011-02-09 15:10:00,15.85,15.9,15.85,15.86,453400.0,12.5648,12.6044,12.5648,12.5727,453400.0
2011-02-09 15:20:00,15.86,15.87,15.84,15.87,486800.0,12.5727,12.5807,12.5569,12.5807,486800.0
2011-02-09 15:30:00,15.86,15.88,15.85,15.87,503200.0,12.5727,12.5886,12.5648,12.5807,503200.0
2011-02-09 15:40:00,15.88,15.89,15.86,15.88,497300.0,12.5886,12.5965,12.5727,12.5886,497300.0
2011-02-09 15:50:00,15.88,15.89,15.85,15.87,1289600.0,12.5886,12.5965,12.5648,12.5807,1289600.0
2011-02-10 09:30:00,15.77,15.79,15.66,15.76,1155600.0,12.5014,12.5172,12.4142,12.4935,1155600.0
2011-02-10 09:40:00,15.76,15.78,15.72,15.75,754300.0,12.4935,12.5093,12.4618,12.4855,754300.0
2011-02-10 09:50:00,15.74,15.77,15.73,15.77,441500.0,12.4776,12.5014,12.4697,12.5014,441500.0
2011-02-10 10:00:00,15.77,15.83,15.74,15.81,756500.0,12.5014,12.549,12.4776,12.5331,756500.0
2011-02-10 10:10:00,15.81,15.86,15.81,15.84,684400.0,12.5331,12.5727,12.5331,12.5569,684400.0
2011-02-10 10:20:00,15.83,15.86,15.82,15.84,389600.0,12.549,12.5727,12.541,12.5569,389600.0
2011-02-10 10:30:00,15.84,15.87,15.81,15.84,536300.0,12.5569,12.5807,12.5331,12.5569,536300.0
2011-02-10 10:40:00,15.84,15.88,15.83,15.86,446800.0,12.5569,12.5886,12.549,12.5727,446800.0
2011-02-10 10:50:00,15.87,15.88,15.85,15.87,164500.0,12.5807,12.5886,12.5648,12.5807,164500.0
2011-02-10 11:00:00,15.87,15.88,15.85,15.86,429400.0,12.5807,12.5886,12.5648,12.5727,429400.0
2011-02-10 11:10:00,15.86,15.91,15.86,15.9,308300.0,12.5727,12.6124,12.5727,12.6044,308300.0
2011-02-10 11:20:00,15.9,15.9,15.87,15.89,412300.0,12.6044,12.6044,12.5807,12.5965,412300.0
2011-02-10 11:30:00,15.89,15.91,15.88,15.89,404600.0,12.5965,12.6124,12.5886,12.5965,404600.0
2011-02-10 11:40:00,15.9,15.9,15.87,15.89,190800.0,12.6044,12.6044,12.5807,12.5965,190800.0
2011-02-10 11:50:00,15.89,15.9,15.88,15.9,138500.0,12.5965,12.6044,12.5886,12.6044,138500.0
2011-02-10 12:00:00,15.9,15.9,15.88,15.9,218400.0,12.6044,12.6044,12.5886,12.6044,218400.0
2011-02-10 12:10:00,15.9,15.9,15.89,15.9,244600.0,12.6044,12.6044,12.5965,12.6044,244600.0
2011-02-10 12:20:00,15.9,15.91,15.89,15.91,268400.0,12.6044,12.6124,12.5965,12.6124,268400.0
2011-02-10 12:30:00,15.91,15.95,15.9,15.9,567700.0,12.6124,12.6441,12.6044,12.6044,567700.0
2011-02-10 12:40:00,15.9,15.94,15.9,15.94,443200.0,12.6044,12.6362,12.6044,12.6362,443200.0
2011-02-10 12:50:00,15.94,15.95,15.93,15.94,401700.0,12.6362,12.6441,12.6282,12.6362,401700.0
2011-02-10 13:00:00,15.94,15.95,15.92,15.94,259900.0,12.6362,12.6441,12.6203,12.6362,259900.0
2011-02-10 13:10:00,15.95,15.95,15.93,15.94,249400.0,12.6441,12.6441,12.6282,12.6362,249400.0
2011-02-10 13:20:00,15.94,15.95,15.89,15.89,304600.0,12.6362,12.6441,12.5965,12.5965,304600.0
2011-02-10 13:30:00,15.9,15.95,15.89,15.93,403800.0,12.6044,12.6441,12.5965,12.6282,403800.0
2011-02-10 13:40:00,15.93,15.98,15.92,15.98,737300.0,12.6282,12.6679,12.6203,12.6679,737300.0
2011-02-10 13:50:00,15.98,16.0,15.98,16.0,165900.0,12.6679,12.6837,12.6679,12.6837,165900.0
2011-02-10 14:00:00,15.99,16.0,15.98,15.99,271400.0,12.6758,12.6837,12.6679,12.6758,271400.0
2011-02-10 14:10:00,15.98,15.99,15.98,15.99,211200.0,12.6679,12.6758,12.6679,12.6758,211200.0
2011-02-10 14:20:00,15.99,16.04,15.98,16.04,514000.0,12.6758,12.7154,12.6679,12.7154,514000.0
2011-02-10 14:30:00,16.03,16.05,16.02,16.05,320600.0,12.7075,12.7234,12.6996,12.7234,320600.0
2011-02-10 14:40:00,16.04,16.07,16.04,16.07,348500.0,12.7154,12.7392,12.7154,12.7392,348500.0
2011-02-10 14:50:00,16.06,16.07,16.01,16.04,369700.0,12.7313,12.7392,12.6916,12.7154,369700.0
2011-02-10 15:00:00,16.03,16.06,16.02,16.05,406500.0,12.7075,12.7313,12.6996,12.7234,406500.0
2011-02-10 15:10:00,16.05,16.08,16.02,16.02,577200.0,12.7234,12.7471,12.6996,12.6996,577200.0
2011-02-10 15:20:00,16.02,16.09,16.01,16.09,486400.0,12.6996,12.7551,12.6916,12.7551,486400.0
2011-02-10 15:30:00,16.09,16.12,16.07,16.11,980500.0,12.7551,12.7788,12.7392,12.7709,980500.0
2011-02-10 15:40:00,16.11,16.13,16.09,16.13,532900.0,12.7709,12.7868,12.7551,12.7868,532900.0
2011-02-10 15:50:00,16.13,16.14,16.06,16.12,1326900.0,12.7868,12.7947,12.7313,12.7788,1326900.0
2011-02-11 09:30:00,16.04,16.05,15.97,16.0,710500.0,12.7154,12.7234,12.6599,12.6837,710500.0
2011-02-11 09:40:00,16.0,16.0,15.9,15.94,564500.0,12.6837,12.6837,12.6044,12.6362,564500.0
2011-02-11 09:50:00,15.94,15.97,15.93,15.96,278400.0,12.6362,12.6599,12.6282,12.652,278400.0
2011-02-11 10:00:00,15.96,15.98,15.94,15.96,349300.0,12.652,12.6679,12.6362,12.652,349300.0
2011-02-11 10:10:00,15.96,15.97,15.92,15.93,241200.0,12.652,12.6599,12.6203,12.6282,241200.0
2011-02-11 10:20:00,15.93,15.97,15.92,15.96,263700.0,12.6282,12.6599,12.6203,12.652,263700.0
2011-02-11 10:30:00,15.95,15.96,15.94,15.95,108600.0,12.6441,12.652,12.6362,12.6441,108600.0
2011-02-11 10:40:00,15.95,15.95,15.92,15.93,232700.0,12.6441,12.6441,12.6203,12.6282,232700.0
2011-02-11 10:50:00,15.93,16.02,15.93,16.0,274800.0,12.6282,12.6996,12.6282,12.6837,274800.0
2011-02-11 11:00:00,16.0,16.06,15.99,16.02,572800.0,12.6837,12.7313,12.6758,12.6996,572800.0
2011-02-11 11:10:00,16.02,16.02,15.98,16.0,305200.0,12.6996,12.6996,12.6679,12.6837,305200.0
2011-02-11 11:20:00,16.0,16.06,16.0,16.03,267400.0,12.6837,12.7313,12.6837,12.7075,267400.0
2011-02-11 11:30:00,16.02,16.07,16.01,16.06,297100.0,12.6996,12.7392,12.6916,12.7313,297100.0
2011-02-11 11:40:00,16.07,16.07,16.05,16.07,212300.0,12.7392,12.7392,12.7234,12.7392,212300.0
2011-02-11 11:50:00,16.07,16.1,16.06,16.09,182600.0,12.7392,12.763,12.7313,12.7551,182600.0
2011-02-11 12:00:00,16.1,16.15,16.09,16.13,324100.0,12.763,12.8026,12.7551,12.7868,324100.0
2011-02-11 12:10:00,16.13,16.13,16.09,16.1,351200.0,12.7868,12.7868,12.7551,12.763,351200.0
2011-02-11 12:20:00,16.1,16.11,16.08,16.09,151300.0,12.763,12.7709,12.7471,12.7551,151300.0
2011-02-11 12:30:00,16.1,16.12,16.07,16.1,192100.0,12.763,12.7788,12.7392,12.763,192100.0
2011-02-11 12:40:00,16.1,16.11,16.08,16.1,164900.0,12.763,12.7709,12.7471,12.763,164900.0
2011-02-11 12:50:00,16.1,16.13,16.08,16.11,267900.0,12.763,12.7868,12.7471,12.7709,267900.0
2011-02-11 13:00:00,16.1,16.11,16.09,16.1,158400.0,12.763,12.7709,12.7551,12.763,158400.0
2011-02-11 13:10:00,16.1,16.11,16.04,16.04,314000.0,12.763,12.7709,12.7154,12.7154,314000.0
2011-02-11 13:20:00,16.04,16.05,16.0,16.01,175400.0,12.7154,12.7234,12.6837,12.6916,175400.0
2011-02-11 13:30:00,16.0,16.01,15.98,15.99,409300.0,12.6837,12.6916,12.6679,12.6758,409300.0
2011-02-11 13:40:00,15.99,16.0,15.98,16.0,120500.0,12.6758,12.6837,12.6679,12.6837,120500.0
2011-02-11 13:50:00,16.0,16.01,15.99,16.0,334400.0,12.6837,12.6916,12.6758,12.6837,334400.0
2011-02-11 14:00:00,16.0,16.02,15.98,16.01,347500.0,12.6837,12.6996,12.6679,12.6916,347500.0
2011-02-11 14:10:00,16.01,16.05,16.01,16.05,209700.0,12.6916,12.7234,12.6916,12.7234,209700.0
2011-02-11 14:20:00,16.05,16.05,16.02,16.03,191700.0,12.7234,12.7234,12.6996,12.7075,191700.0
2011-02-11 14:30:00,16.04,16.05,16.03,16.05,129700.0,12.7154,12.7234,12.7075,12.7234,129700.0
2011-02-11 14:40:00,16.05,16.05,15.99,15.99,581000.0,12.7234,12.7234,12.6758,12.6758,581000.0
2011-02-11 14:50:00,16.0,16.03,15.99,16.0,409300.0,12.6837,12.7075,12.6758,12.6837,409300.0
2011-02-11 15:00:00,16.0,16.01,15.98,15.99,259400.0,12.6837,12.6916,12.6679,12.6758,259400.0
2011-02-11 15:10:00,15.99,16.01,15.96,15.97,308100.0,12.6758,12.6916,12.652,12.6599,308100.0
2011-02-11 15:20:00,15.97,15.99,15.96,15.98,305900.0,12.6599,12.6758,12.652,12.6679,305900.0
2011-02-11 15:30:00,15.97,15.99,15.95,15.98,489700.0,12.6599,12.6758,12.6441,12.6679,489700.0
2011-02-11 15:40:00,15.99,16.0,15.97,15.98,443600.0,12.6758,12.6837,12.6599,12.6679,443600.0
2011-02-11 15:50:00,15.98,16.01,15.96,16.01,929500.0,12.6679,12.6916,12.652,12.6916,929500.0
2011-02-14 09:30:00,16.02,16.12,15.98,16.12,426400.0,12.6996,12.7788,12.6679,12.7788,426400.0
2011-02-14 09:40:00,16.12,16.19,16.11,16.17,312300.0,12.7788,12.8343,12.7709,12.8185,312300.0
2011-02-14 09:50:00,16.17,16.2,16.13,16.19,170100.0,12.8185,12.8423,12.7868,12.8343,170100.0
2011-02-14 10:00:00,16.18,16.22,16.15,16.19,383700.0,12.8264,12.8581,12.8026,12.8343,383700.0
2011-02-14 10:10:00,16.19,16.22,16.17,16.2,388400.0,12.8343,12.8581,12.8185,12.8423,388400.0
2011-02-14 10:20:00,16.2,16.22,16.18,16.19,242100.0,12.8423,12.8581,12.8264,12.8343,242100.0
2011-02-14 10:30:00,16.18,16.2,16.15,16.2,306100.0,12.8264,12.8423,12.8026,12.8423,306100.0
2011-02-14 10:40:00,16.19,16.21,16.15,16.18,210800.0,12.8343,12.8502,12.8026,12.8264,210800.0
2011-02-14 10:50:00,16.18,16.21,16.17,16.2,289000.0,12.8264,12.8502,12.8185,12.8423,289000.0
2011-02-14 11:00:00,16.2,16.22,16.17,16.18,231400.0,12.8423,12.8581,12.8185,12.8264,231400.0
2011-02-14 11:10:00,16.18,16.21,16.16,16.2,231500.0,12.8264,12.8502,12.8106,12.8423,231500.0
2011-02-14 11:20:00,16.2,16.2,16.17,16.18,121800.0,12.8423,12.8423,12.8185,12.8264,121800.0
2011-02-14 11:30:00,16.19,16.19,16.15,16.17,319200.0,12.8343,12.8343,12.8026,12.8185,319200.0
2011-02-14 11:40:00,16.17,16.21,16.16,16.19,306300.0,12.8185,12.8502,12.8106,12.8343,306300.0
2011-02-14 11:50:00,16.19,16.19,16.16,16.17,83400.0,12.8343,12.8343,12.8106,12.8185,83400.0
2011-02-14 12:00:00,16.16,16.18,16.16,16.17,147800.0,12.8106,12.8264,12.8106,12.8185,147800.0
2011-02-14 12:10:00,16.17,16.18,16.13,16.13,167200.0,12.8185,12.8264,12.7868,12.7868,167200.0
2011-02-14 12:20:00,16.13,16.17,16.13,16.14,186200.0,12.7868,12.8185,12.7868,12.7947,186200.0
2011-02-14 12:30:00,16.14,16.15,16.12,16.12,213800.0,12.7947,12.8026,12.7788,12.7788,213800.0
2011-02-14 12:40:00,16.12,16.15,16.11,16.11,240000.0,12.7788,12.8026,12.7709,12.7709,240000.0
2011-02-14 12:50:00,16.11,16.12,16.09,16.11,213600.0,12.7709,12.7788,12.7551,12.7709,213600.0
2011-02-14 13:00:00,16.11,16.12,16.07,16.09,206300.0,12.7709,12.7788,12.7392,12.7551,206300.0
2011-02-14 13:10:00,16.1,16.12,16.09,16.1,294000.0,12.763,12.7788,12.7551,12.763,294000.0
2011-02-14 13:20:00,16.1,16.1,16.07,16.07,117500.0,12.763,12.763,12.7392,12.7392,117500.0
2011-02-14 13:30:00,16.08,16.12,16.07,16.11,219400.0,12.7471,12.7788,12.7392,12.7709,219400.0
2011-02-14 13:40:00,16.1,16.11,16.06,16.09,193400.0,12.763,12.7709,12.7313,12.7551,193400.0
2011-02-14 13:50:00,16.09,16.11,16.08,16.1,178500.0,12.7551,12.7709,12.7471,12.763,178500.0
2011-02-14 14:00:00,16.09,16.12,16.07,16.12,232800.0,12.7551,12.7788,12.7392,12.7788,232800.0
2011-02-14 14:10:00,16.12,16.14,16.11,16.14,139500.0,12.7788,12.7947,12.7709,12.7947,139500.0
2011-02-14 14:20:00,16.14,16.14,16.1,16.11,240700.0,12.7947,12.7947,12.763,12.7709,240700.0
2011-02-14 14:30:00,16.11,16.12,16.06,16.07,268600.0,12.7709,12.7788,12.7313,12.7392,268600.0
2011-02-14 14:40:00,16.07,16.11,16.07,16.11,165000.0,12.7392,12.7709,12.7392,12.7709,165000.0
2011-02-14 14:50:00,16.11,16.11,16.1,16.11,180500.0,12.7709,12.7709,12.763,12.7709,180500.0
2011-02-14 15:00:00,16.11,16.12,16.1,16.12,175400.0,12.7709,12.7788,12.763,12.7788,175400.0
2011-02-14 15:10:00,16.12,16.13,16.11,16.13,164000.0,12.7788,12.7868,12.7709,12.7868,164000.0
2011-02-14 15:20:00,16.13,16.13,16.09,16.09,460100.0,12.7868,12.7868,12.7551,12.7551,460100.0
2011-02-14 15:30:00,16.09,16.09,16.08,16.08,288400.0,12.7551,12.7551,12.7471,12.7471,288400.0
2011-02-14 15:40:00,16.08,16.15,16.08,16.13,591000.0,12.7471,12.8026,12.7471,12.7868,591000.0
2011-02-14 15:50:00,16.14,16.2,16.13,16.2,2494700.0,12.7947,12.8423,12.7868,12.8423,2494700.0
2011-02-15 09:30:00,16.18,16.19,16.01,16.04,563800.0,12.8264,12.8343,12.6916,12.7154,563800.0
2011-02-15 09:40:00,16.04,16.11,16.04,16.1,271200.0,12.7154,12.7709,12.7154,12.763,271200.0
2011-02-15 09:50:00,16.11,16.2,16.1,16.19,366800.0,12.7709,12.8423,12.763,12.8343,366800.0
2011-02-15 10:00:00,16.19,16.2,16.12,16.13,581400.0,12.8343,12.8423,12.7788,12.7868,581400.0
2011-02-15 10:10:00,16.13,16.14,16.06,16.1,781600.0,12.7868,12.7947,12.7313,12.763,781600.0
2011-02-15 10:20:00,16.1,16.11,16.03,16.05,491800.0,12.763,12.7709,12.7075,12.7234,491800.0
2011-02-15 10:30:00,16.05,16.14,16.05,16.14,286300.0,12.7234,12.7947,12.7234,12.7947,286300.0
2011-02-15 10:40:00,16.14,16.16,16.08,16.15,285300.0,12.7947,12.8106,12.7471,12.8026,285300.0
2011-02-15 10:50:00,16.15,16.17,16.12,16.12,483300.0,12.8026,12.8185,12.7788,12.7788,483300.0
2011-02-15 11:00:00,16.12,16.19,16.12,16.19,344500.0,12.7788,12.8343,12.7788,12.8343,344500.0
2011-02-15 11:10:00,16.19,16.2,16.17,16.18,357600.0,12.8343,12.8423,12.8185,12.8264,357600.0
2011-02-15 11:20:00,16.18,16.2,16.17,16.2,263600.0,12.8264,12.8423,12.8185,12.8423,263600.0
2011-02-15 11:30:00,16.2,16.21,16.17,16.18,277200.0,12.8423,12.8502,12.8185,12.8264,277200.0
2011-02-15 11:40:00,16.17,16.18,16.13,16.15,218000.0,12.8185,12.8264,12.7868,12.8026,218000.0
2011-02-15 11:50:00,16.15,16.2,16.15,16.17,321800.0,12.8026,12.8423,12.8026,12.8185,321800.0
2011-02-15 12:00:00,16.17,16.19,16.16,16.19,169200.0,12.8185,12.8343,12.8106,12.8343,169200.0
2011-02-15 12:10:00,16.19,16.21,16.18,16.21,262500.0,12.8343,12.8502,12.8264,12.8502,262500.0
2011-02-15 12:20:00,16.2,16.21,16.19,16.2,179900.0,12.8423,12.8502,12.8343,12.8423,179900.0
2011-02-15 12:30:00,16.21,16.22,16.19,16.21,132700.0,12.8502,12.8581,12.8343,12.8502,132700.0
2011-02-15 12:40:00,16.21,16.22,16.21,16.21,38500.0,12.8502,12.8581,12.8502,12.8502,38500.0
2011-02-15 12:50:00,16.21,16.22,16.18,16.19,248400.0,12.8502,12.8581,12.8264,12.8343,248400.0
2011-02-15 13:00:00,16.19,16.19,16.16,16.17,158600.0,12.8343,12.8343,12.8106,12.8185,158600.0
2011-02-15 13:10:00,16.16,16.19,16.16,16.17,73600.0,12.8106,12.8343,12.8106,12.8185,73600.0
2011-02-15 13:20:00,16.17,16.18,16.16,16.16,94100.0,12.8185,12.8264,12.8106,12.8106,94100.0
2011-02-15 13:30:00,16.17,16.18,16.16,16.16,47800.0,12.8185,12.8264,12.8106,12.8106,47800.0
2011-02-15 13:40:00,16.16,16.19,16.16,16.17,172300.0,12.8106,12.8343,12.8106,12.8185,172300.0
2011-02-15 13:50:00,16.17,16.18,16.14,16.16,108900.0,12.8185,12.8264,12.7947,12.8106,108900.0
2011-02-15 14:00:00,16.16,16.16,16.1,16.11,567700.0,12.8106,12.8106,12.763,12.7709,567700.0
2011-02-15 14:10:00,16.11,16.13,16.1,16.11,260900.0,12.7709,12.7868,12.763,12.7709,260900.0
2011-02-15 14:20:00,16.12,16.12,16.08,16.08,125900.0,12.7788,12.7788,12.7471,12.7471,125900.0
2011-02-15 14:30:00,16.08,16.09,16.04,16.07,405500.0,12.7471,12.7551,12.7154,12.7392,405500.0
2011-02-15 14:40:00,16.07,16.09,16.06,16.08,203700.0,12.7392,12.7551,12.7313,12.7471,203700.0
2011-02-15 14:50:00,16.07,16.09,16.07,16.07,153800.0,12.7392,12.7551,12.7392,12.7392,153800.0
2011-02-15 15:00:00,16.07,16.14,16.07,16.13,264800.0,12.7392,12.7947,12.7392,12.7868,264800.0
2011-02-15 15:10:00,16.12,16.13,16.11,16.13,83100.0,12.7788,12.7868,12.7709,12.7868,83100.0
2011-02-15 15:20:00,16.12,16.13,16.11,16.11,172000.0,12.7788,12.7868,12.7709,12.7709,172000.0
2011-02-15 15:30:00,16.11,16.13,16.09,16.12,527500.0,12.7709,12.7868,12.7551,12.7788,527500.0
2011-02-15 15:40:00,16.12,16.13,16.11,16.13,225100.0,12.7788,12.7868,12.7709,12.7868,225100.0
2011-02-15 15:50:00,16.13,16.13,16.11,16.13,684100.0,12.7868,12.7868,12.7709,12.7868,684100.0
2011-02-16 09:30:00,16.24,16.32,16.14,16.26,681700.0,12.874,12.9374,12.7947,12.8898,681700.0
2011-02-16 09:40:00,16.26,16.3,16.22,16.29,340900.0,12.8898,12.9215,12.8581,12.9136,340900.0
2011-02-16 09:50:00,16.29,16.43,16.29,16.43,932800.0,12.9136,13.0246,12.9136,13.0246,932800.0
2011-02-16 10:00:00,16.43,16.46,16.39,16.43,1271800.0,13.0246,13.0484,12.9929,13.0246,1271800.0
2011-02-16 10:10:00,16.44,16.5,16.43,16.5,648800.0,13.0325,13.0801,13.0246,13.0801,648800.0
2011-02-16 10:20:00,16.5,16.57,16.49,16.52,775000.0,13.0801,13.1356,13.0722,13.0959,775000.0
2011-02-16 10:30:00,16.52,16.56,16.48,16.55,460400.0,13.0959,13.1276,13.0642,13.1197,460400.0
2011-02-16 10:40:00,16.55,16.56,16.52,16.54,424900.0,13.1197,13.1276,13.0959,13.1118,424900.0
2011-02-16 10:50:00,16.54,16.56,16.5,16.5,351000.0,13.1118,13.1276,13.0801,13.0801,351000.0
2011-02-16 11:00:00,16.5,16.51,16.45,16.46,364100.0,13.0801,13.088,13.0404,13.0484,364100.0
2011-02-16 11:10:00,16.46,16.47,16.44,16.46,484500.0,13.0484,13.0563,13.0325,13.0484,484500.0
2011-02-16 11:20:00,16.45,16.48,16.39,16.4,364600.0,13.0404,13.0642,12.9929,13.0008,364600.0
2011-02-16 11:30:00,16.4,16.41,16.35,16.36,571300.0,13.0008,13.0087,12.9612,12.9691,571300.0
2011-02-16 11:40:00,16.36,16.43,16.36,16.43,300500.0,12.9691,13.0246,12.9691,13.0246,300500.0
2011-02-16 11:50:00,16.43,16.43,16.36,16.37,469200.0,13.0246,13.0246,12.9691,12.977,469200.0
2011-02-16 12:00:00,16.37,16.38,16.31,16.31,427200.0,12.977,12.985,12.9295,12.9295,427200.0
2011-02-16 12:10:00,16.31,16.37,16.31,16.34,344200.0,12.9295,12.977,12.9295,12.9532,344200.0
2011-02-16 12:20:00,16.34,16.36,16.3,16.32,475300.0,12.9532,12.9691,12.9215,12.9374,475300.0
2011-02-16 12:30:00,16.32,16.35,16.3,16.32,227300.0,12.9374,12.9612,12.9215,12.9374,227300.0
2011-02-16 12:40:00,16.32,16.34,16.31,16.33,205600.0,12.9374,12.9532,12.9295,12.9453,205600.0
2011-02-16 12:50:00,16.33,16.33,16.3,16.3,188900.0,12.9453,12.9453,12.9215,12.9215,188900.0
2011-02-16 13:00:00,16.3,16.32,16.28,16.28,323200.0,12.9215,12.9374,12.9057,12.9057,323200.0
2011-02-16 13:10:00,16.28,16.32,16.27,16.3,128800.0,12.9057,12.9374,12.8978,12.9215,128800.0
2011-02-16 13:20:00,16.3,16.31,16.25,16.28,328200.0,12.9215,12.9295,12.8819,12.9057,328200.0
2011-02-16 13:30:00,16.27,16.29,16.25,16.29,207200.0,12.8978,12.9136,12.8819,12.9136,207200.0
2011-02-16 13:40:00,16.29,16.36,16.29,16.35,302700.0,12.9136,12.9691,12.9136,12.9612,302700.0
2011-02-16 13:50:00,16.36,16.39,16.36,16.38,292700.0,12.9691,12.9929,12.9691,12.985,292700.0
2011-02-16 14:00:00,16.37,16.38,16.32,16.32,332500.0,12.977,12.985,12.9374,12.9374,332500.0
2011-02-16 14:10:00,16.32,16.33,16.28,16.3,189300.0,12.9374,12.9453,12.9057,12.9215,189300.0
2011-02-16 14:20:00,16.29,16.33,16.28,16.31,244400.0,12.9136,12.9453,12.9057,12.9295,244400.0
2011-02-16 14:30:00,16.31,16.39,16.31,16.39,173700.0,12.9295,12.9929,12.9295,12.9929,173700.0
2011-02-16 14:40:00,16.38,16.41,16.36,16.39,377900.0,12.985,13.0087,12.9691,12.9929,377900.0
2011-02-16 14:50:00,16.39,16.42,16.39,16.4,271800.0,12.9929,13.0167,12.9929,13.0008,271800.0
2011-02-16 15:00:00,16.4,16.41,16.37,16.38,417300.0,13.0008,13.0087,12.977,12.985,417300.0
2011-02-16 15:10:00,16.39,16.41,16.38,16.38,134200.0,12.9929,13.0087,12.985,12.985,134200.0
2011-02-16 15:20:00,16.38,16.39,16.34,16.36,486300.0,12.985,12.9929,12.9532,12.9691,486300.0
2011-02-16 15:30:00,16.35,16.39,16.34,16.39,554400.0,12.9612,12.9929,12.9532,12.9929,554400.0
2011-02-16 15:40:00,16.39,16.39,16.35,16.36,800300.0,12.9929,12.9929,12.9612,12.9691,800300.0
2011-02-16 15:50:00,16.37,16.38,16.31,16.34,1227600.0,12.977,12.985,12.9295,12.9532,1227600.0
2011-02-17 09:30:00,16.31,16.32,16.23,16.23,736300.0,12.9295,12.9374,12.866,12.866,736300.0
2011-02-17 09:40:00,16.23,16.35,16.23,16.32,536100.0,12.866,12.9612,12.866,12.9374,536100.0
2011-02-17 09:50:00,16.32,16.33,16.27,16.27,298300.0,12.9374,12.9453,12.8978,12.8978,298300.0
2011-02-17 10:00:00,16.28,16.31,16.21,16.21,259700.0,12.9057,12.9295,12.8502,12.8502,259700.0
2011-02-17 10:10:00,16.21,16.26,16.18,16.22,457400.0,12.8502,12.8898,12.8264,12.8581,457400.0
2011-02-17 10:20:00,16.22,16.3,16.22,16.24,450200.0,12.8581,12.9215,12.8581,12.874,450200.0
2011-02-17 10:30:00,16.24,16.3,16.23,16.27,362300.0,12.874,12.9215,12.866,12.8978,362300.0
2011-02-17 10:40:00,16.27,16.31,16.26,16.3,288900.0,12.8978,12.9295,12.8898,12.9215,288900.0
2011-02-17 10:50:00,16.3,16.31,16.26,16.27,171200.0,12.9215,12.9295,12.8898,12.8978,171200.0
2011-02-17 11:00:00,16.27,16.29,16.27,16.29,192500.0,12.8978,12.9136,12.8978,12.9136,192500.0
2011-02-17 11:10:00,16.29,16.35,16.28,16.35,205900.0,12.9136,12.9612,12.9057,12.9612,205900.0
2011-02-17 11:20:00,16.35,16.41,16.35,16.4,181900.0,12.9612,13.0087,12.9612,13.0008,181900.0
2011-02-17 11:30:00,16.4,16.41,16.36,16.37,291300.0,13.0008,13.0087,12.9691,12.977,291300.0
2011-02-17 11:40:00,16.37,16.37,16.35,16.36,147300.0,12.977,12.977,12.9612,12.9691,147300.0
2011-02-17 11:50:00,16.35,16.39,16.35,16.37,174900.0,12.9612,12.9929,12.9612,12.977,174900.0
2011-02-17 12:00:00,16.37,16.42,16.36,16.41,527100.0,12.977,13.0167,12.9691,13.0087,527100.0
2011-02-17 12:10:00,16.4,16.41,16.39,16.41,300500.0,13.0008,13.0087,12.9929,13.0087,300500.0
2011-02-17 12:20:00,16.4,16.44,16.4,16.44,148500.0,13.0008,13.0325,13.0008,13.0325,148500.0
2011-02-17 12:30:00,16.43,16.54,16.43,16.54,458300.0,13.0246,13.1118,13.0246,13.1118,458300.0
2011-02-17 12:40:00,16.53,16.54,16.47,16.47,772900.0,13.1039,13.1118,13.0563,13.0563,772900.0
2011-02-17 12:50:00,16.47,16.48,16.39,16.39,375200.0,13.0563,13.0642,12.9929,12.9929,375200.0
2011-02-17 13:00:00,16.39,16.48,16.39,16.47,561600.0,12.9929,13.0642,12.9929,13.0563,561600.0
2011-02-17 13:10:00,16.47,16.49,16.45,16.46,226900.0,13.0563,13.0722,13.0404,13.0484,226900.0
2011-02-17 13:20:00,16.45,16.49,16.45,16.47,397500.0,13.0404,13.0722,13.0404,13.0563,397500.0
2011-02-17 13:30:00,16.46,16.47,16.39,16.4,449100.0,13.0484,13.0563,12.9929,13.0008,449100.0
2011-02-17 13:40:00,16.39,16.4,16.37,16.4,299400.0,12.9929,13.0008,12.977,13.0008,299400.0
2011-02-17 13:50:00,16.4,16.41,16.39,16.4,171900.0,13.0008,13.0087,12.9929,13.0008,171900.0
2011-02-17 14:00:00,16.41,16.41,16.39,16.4,150400.0,13.0087,13.0087,12.9929,13.0008,150400.0
2011-02-17 14:10:00,16.4,16.43,16.39,16.41,243400.0,13.0008,13.0246,12.9929,13.0087,243400.0
2011-02-17 14:20:00,16.42,16.42,16.39,16.4,192700.0,13.0167,13.0167,12.9929,13.0008,192700.0
2011-02-17 14:30:00,16.4,16.44,16.4,16.44,132100.0,13.0008,13.0325,13.0008,13.0325,132100.0
2011-02-17 14:40:00,16.44,16.44,16.4,16.43,274600.0,13.0325,13.0325,13.0008,13.0246,274600.0
2011-02-17 14:50:00,16.43,16.44,16.42,16.44,63400.0,13.0246,13.0325,13.0167,13.0325,63400.0
2011-02-17 15:00:00,16.44,16.44,16.41,16.42,138500.0,13.0325,13.0325,13.0087,13.0167,138500.0
2011-02-17 15:10:00,16.43,16.45,16.42,16.44,217100.0,13.0246,13.0404,13.0167,13.0325,217100.0
2011-02-17 15:20:00,16.44,16.47,16.44,16.45,237500.0,13.0325,13.0563,13.0325,13.0404,237500.0
2011-02-17 15:30:00,16.45,16.45,16.4,16.4,313400.0,13.0404,13.0404,13.0008,13.0008,313400.0
2011-02-17 15:40:00,16.4,16.45,16.4,16.45,458400.0,13.0008,13.0404,13.0008,13.0404,458400.0
2011-02-17 15:50:00,16.44,16.45,16.4,16.42,917700.0,13.0325,13.0404,13.0008,13.0167,917700.0
2011-02-18 09:30:00,16.47,16.5,16.37,16.38,2229800.0,13.0563,13.0801,12.977,12.985,2229800.0
2011-02-18 09:40:00,16.38,16.41,16.29,16.4,346900.0,12.985,13.0087,12.9136,13.0008,346900.0
2011-02-18 09:50:00,16.4,16.42,16.34,16.36,221800.0,13.0008,13.0167,12.9532,12.9691,221800.0
2011-02-18 10:00:00,16.37,16.37,16.33,16.34,302900.0,12.977,12.977,12.9453,12.9532,302900.0
2011-02-18 10:10:00,16.34,16.36,16.27,16.32,238600.0,12.9532,12.9691,12.8978,12.9374,238600.0
2011-02-18 10:20:00,16.32,16.33,16.27,16.29,390100.0,12.9374,12.9453,12.8978,12.9136,390100.0
2011-02-18 10:30:00,16.29,16.31,16.28,16.29,310400.0,12.9136,12.9295,12.9057,12.9136,310400.0
2011-02-18 10:40:00,16.29,16.31,16.29,16.29,176400.0,12.9136,12.9295,12.9136,12.9136,176400.0
2011-02-18 10:50:00,16.3,16.3,16.28,16.28,107200.0,12.9215,12.9215,12.9057,12.9057,107200.0
2011-02-18 11:00:00,16.28,16.36,16.28,16.36,156000.0,12.9057,12.9691,12.9057,12.9691,156000.0
2011-02-18 11:10:00,16.35,16.36,16.31,16.31,407000.0,12.9612,12.9691,12.9295,12.9295,407000.0
2011-02-18 11:20:00,16.31,16.33,16.31,16.33,333600.0,12.9295,12.9453,12.9295,12.9453,333600.0
2011-02-18 11:30:00,16.33,16.36,16.33,16.34,311000.0,12.9453,12.9691,12.9453,12.9532,311000.0
2011-02-18 11:40:00,16.35,16.35,16.32,16.33,167600.0,12.9612,12.9612,12.9374,12.9453,167600.0
2011-02-18 11:50:00,16.34,16.36,16.33,16.36,139500.0,12.9532,12.9691,12.9453,12.9691,139500.0
2011-02-18 12:00:00,16.36,16.38,16.32,16.34,304100.0,12.9691,12.985,12.9374,12.9532,304100.0
2011-02-18 12:10:00,16.33,16.34,16.32,16.34,162300.0,12.9453,12.9532,12.9374,12.9532,162300.0
2011-02-18 12:20:00,16.34,16.37,16.32,16.37,192400.0,12.9532,12.977,12.9374,12.977,192400.0
2011-02-18 12:30:00,16.37,16.39,16.36,16.39,90700.0,12.977,12.9929,12.9691,12.9929,90700.0
2011-02-18 12:40:00,16.39,16.41,16.38,16.4,119900.0,12.9929,13.0087,12.985,13.0008,119900.0
2011-02-18 12:50:00,16.41,16.44,16.4,16.44,183300.0,13.0087,13.0325,13.0008,13.0325,183300.0
2011-02-18 13:00:00,16.43,16.44,16.41,16.42,214300.0,13.0246,13.0325,13.0087,13.0167,214300.0
2011-02-18 13:10:00,16.43,16.44,16.4,16.42,185800.0,13.0246,13.0325,13.0008,13.0167,185800.0
2011-02-18 13:20:00,16.42,16.43,16.4,16.41,177500.0,13.0167,13.0246,13.0008,13.0087,177500.0
2011-02-18 13:30:00,16.4,16.41,16.35,16.35,213800.0,13.0008,13.0087,12.9612,12.9612,213800.0
2011-02-18 13:40:00,16.35,16.36,16.33,16.34,262100.0,12.9612,12.9691,12.9453,12.9532,262100.0
2011-02-18 13:50:00,16.34,16.43,16.34,16.42,320900.0,12.9532,13.0246,12.9532,13.0167,320900.0
2011-02-18 14:00:00,16.42,16.43,16.38,16.41,306000.0,13.0167,13.0246,12.985,13.0087,306000.0
2011-02-18 14:10:00,16.4,16.41,16.38,16.38,314900.0,13.0008,13.0087,12.985,12.985,314900.0
2011-02-18 14:20:00,16.38,16.4,16.34,16.36,133700.0,12.985,13.0008,12.9532,12.9691,133700.0
2011-02-18 14:30:00,16.36,16.36,16.32,16.32,128700.0,12.9691,12.9691,12.9374,12.9374,128700.0
2011-02-18 14:40:00,16.32,16.39,16.32,16.39,149300.0,12.9374,12.9929,12.9374,12.9929,149300.0
2011-02-18 14:50:00,16.38,16.41,16.38,16.41,151300.0,12.985,13.0087,12.985,13.0087,151300.0
2011-02-18 15:00:00,16.41,16.41,16.38,16.4,193800.0,13.0087,13.0087,12.985,13.0008,193800.0
2011-02-18 15:10:00,16.39,16.4,16.36,16.36,138300.0,12.9929,13.0008,12.9691,12.9691,138300.0
2011-02-18 15:20:00,16.36,16.42,16.36,16.38,269400.0,12.9691,13.0167,12.9691,12.985,269400.0
2011-02-18 15:30:00,16.38,16.4,16.36,16.39,224700.0,12.985,13.0008,12.9691,12.9929,224700.0
2011-02-18 15:40:00,16.38,16.43,16.38,16.39,442200.0,12.985,13.0246,12.985,12.9929,442200.0
2011-02-18 15:50:00,16.39,16.47,16.39,16.47,1051100.0,12.9929,13.0563,12.9929,13.0563,1051100.0
2011-02-22 09:30:00,16.27,16.27,16.04,16.07,1415600.0,12.8978,12.8978,12.7154,12.7392,1415600.0
2011-02-22 09:40:00,16.06,16.06,15.96,16.05,822800.0,12.7313,12.7313,12.652,12.7234,822800.0
2011-02-22 09:50:00,16.05,16.12,16.05,16.08,945400.0,12.7234,12.7788,12.7234,12.7471,945400.0
2011-02-22 10:00:00,16.07,16.1,15.98,16.03,647200.0,12.7392,12.763,12.6679,12.7075,647200.0
2011-02-22 10:10:00,16.02,16.06,15.99,16.0,779800.0,12.6996,12.7313,12.6758,12.6837,779800.0
2011-02-22 10:20:00,16.0,16.01,15.95,15.95,774300.0,12.6837,12.6916,12.6441,12.6441,774300.0
2011-02-22 10:30:00,15.96,16.02,15.94,16.0,380600.0,12.652,12.6996,12.6362,12.6837,380600.0
2011-02-22 10:40:00,16.01,16.04,15.98,16.02,426800.0,12.6916,12.7154,12.6679,12.6996,426800.0
2011-02-22 10:50:00,16.03,16.04,15.97,15.98,436400.0,12.7075,12.7154,12.6599,12.6679,436400.0
2011-02-22 11:00:00,15.98,16.0,15.95,15.99,658000.0,12.6679,12.6837,12.6441,12.6758,658000.0
2011-02-22 11:10:00,15.99,15.99,15.94,15.96,565800.0,12.6758,12.6758,12.6362,12.652,565800.0
2011-02-22 11:20:00,15.95,15.97,15.93,15.93,644200.0,12.6441,12.6599,12.6282,12.6282,644200.0
2011-02-22 11:30:00,15.94,15.94,15.81,15.86,1342300.0,12.6362,12.6362,12.5331,12.5727,1342300.0
2011-02-22 11:40:00,15.86,15.9,15.82,15.85,615400.0,12.5727,12.6044,12.541,12.5648,615400.0
2011-02-22 11:50:00,15.86,15.88,15.82,15.84,545500.0,12.5727,12.5886,12.541,12.5569,545500.0
2011-02-22 12:00:00,15.85,15.85,15.76,15.77,838700.0,12.5648,12.5648,12.4935,12.5014,838700.0
2011-02-22 12:10:00,15.76,15.84,15.76,15.84,418200.0,12.4935,12.5569,12.4935,12.5569,418200.0
2011-02-22 12:20:00,15.84,15.88,15.83,15.84,453400.0,12.5569,12.5886,12.549,12.5569,453400.0
2011-02-22 12:30:00,15.83,15.85,15.79,15.79,324100.0,12.549,12.5648,12.5172,12.5172,324100.0
2011-02-22 12:40:00,15.79,15.81,15.71,15.71,772100.0,12.5172,12.5331,12.4538,12.4538,772100.0
2011-02-22 12:50:00,15.71,15.77,15.68,15.73,574700.0,12.4538,12.5014,12.43,12.4697,574700.0
2011-02-22 13:00:00,15.74,15.74,15.7,15.72,439700.0,12.4776,12.4776,12.4459,12.4618,439700.0
2011-02-22 13:10:00,15.71,15.72,15.67,15.68,399400.0,12.4538,12.4618,12.4221,12.43,399400.0
2011-02-22 13:20:00,15.69,15.71,15.64,15.7,382300.0,12.438,12.4538,12.3983,12.4459,382300.0
2011-02-22 13:30:00,15.7,15.74,15.7,15.74,347100.0,12.4459,12.4776,12.4459,12.4776,347100.0
2011-02-22 13:40:00,15.74,15.74,15.68,15.69,546600.0,12.4776,12.4776,12.43,12.438,546600.0
2011-02-22 13:50:00,15.69,15.74,15.68,15.74,810200.0,12.438,12.4776,12.43,12.4776,810200.0
2011-02-22 14:00:00,15.74,15.75,15.71,15.74,440600.0,12.4776,12.4855,12.4538,12.4776,440600.0
2011-02-22 14:10:00,15.74,15.75,15.71,15.74,297800.0,12.4776,12.4855,12.4538,12.4776,297800.0
2011-02-22 14:20:00,15.74,15.75,15.7,15.74,307400.0,12.4776,12.4855,12.4459,12.4776,307400.0
2011-02-22 14:30:00,15.74,15.78,15.73,15.77,354600.0,12.4776,12.5093,12.4697,12.5014,354600.0
2011-02-22 14:40:00,15.78,15.8,15.75,15.8,446000.0,12.5093,12.5252,12.4855,12.5252,446000.0
2011-02-22 14:50:00,15.79,15.79,15.73,15.74,513400.0,12.5172,12.5172,12.4697,12.4776,513400.0
2011-02-22 15:00:00,15.74,15.77,15.7,15.72,520900.0,12.4776,12.5014,12.4459,12.4618,520900.0
2011-02-22 15:10:00,15.72,15.74,15.67,15.68,339200.0,12.4618,12.4776,12.4221,12.43,339200.0
2011-02-22 15:20:00,15.67,15.7,15.66,15.67,576500.0,12.4221,12.4459,12.4142,12.4221,576500.0
2011-02-22 15:30:00,15.66,15.69,15.65,15.68,771900.0,12.4142,12.438,12.4063,12.43,771900.0
2011-02-22 15:40:00,15.68,15.71,15.63,15.63,966800.0,12.43,12.4538,12.3904,12.3904,966800.0
2011-02-22 15:50:00,15.63,15.67,15.62,15.66,1277500.0,12.3904,12.4221,12.3825,12.4142,1277500.0
2011-02-23 09:30:00,15.81,15.98,15.74,15.94,1041000.0,12.5331,12.6679,12.4776,12.6362,1041000.0
2011-02-23 09:40:00,15.94,15.99,15.91,15.95,639700.0,12.6362,12.6758,12.6124,12.6441,639700.0
2011-02-23 09:50:00,15.95,16.04,15.94,15.96,1016800.0,12.6441,12.7154,12.6362,12.652,1016800.0
2011-02-23 10:00:00,15.97,16.01,15.89,15.9,644600.0,12.6599,12.6916,12.5965,12.6044,644600.0
2011-02-23 10:10:00,15.9,15.97,15.9,15.94,520900.0,12.6044,12.6599,12.6044,12.6362,520900.0
2011-02-23 10:20:00,15.94,15.96,15.91,15.94,339000.0,12.6362,12.652,12.6124,12.6362,339000.0
2011-02-23 10:30:00,15.95,15.98,15.84,15.84,549000.0,12.6441,12.6679,12.5569,12.5569,549000.0
2011-02-23 10:40:00,15.84,15.85,15.78,15.78,589900.0,12.5569,12.5648,12.5093,12.5093,589900.0
2011-02-23 10:50:00,15.78,15.87,15.78,15.82,500700.0,12.5093,12.5807,12.5093,12.541,500700.0
2011-02-23 11:00:00,15.83,15.87,15.8,15.85,362500.0,12.549,12.5807,12.5252,12.5648,362500.0
2011-02-23 11:10:00,15.85,15.87,15.75,15.78,541800.0,12.5648,12.5807,12.4855,12.5093,541800.0
2011-02-23 11:20:00,15.78,15.83,15.78,15.79,417800.0,12.5093,12.549,12.5093,12.5172,417800.0
2011-02-23 11:30:00,15.79,15.79,15.66,15.67,689900.0,12.5172,12.5172,12.4142,12.4221,689900.0
2011-02-23 11:40:00,15.67,15.69,15.64,15.67,401600.0,12.4221,12.438,12.3983,12.4221,401600.0
2011-02-23 11:50:00,15.67,15.74,15.67,15.73,399300.0,12.4221,12.4776,12.4221,12.4697,399300.0
2011-02-23 12:00:00,15.72,15.72,15.6,15.61,648900.0,12.4618,12.4618,12.3666,12.3746,648900.0
2011-02-23 12:10:00,15.61,15.62,15.47,15.48,860100.0,12.3746,12.3825,12.2636,12.2715,860100.0
2011-02-23 12:20:00,15.48,15.62,15.45,15.62,409700.0,12.2715,12.3825,12.2477,12.3825,409700.0
2011-02-23 12:30:00,15.62,15.68,15.58,15.67,334100.0,12.3825,12.43,12.3508,12.4221,334100.0
2011-02-23 12:40:00,15.68,15.69,15.64,15.65,267300.0,12.43,12.438,12.3983,12.4063,267300.0
2011-02-23 12:50:00,15.64,15.67,15.6,15.6,326700.0,12.3983,12.4221,12.3666,12.3666,326700.0
2011-02-23 13:00:00,15.61,15.61,15.57,15.58,229800.0,12.3746,12.3746,12.3428,12.3508,229800.0
2011-02-23 13:10:00,15.59,15.59,15.5,15.53,349600.0,12.3587,12.3587,12.2874,12.3111,349600.0
2011-02-23 13:20:00,15.52,15.56,15.49,15.55,427800.0,12.3032,12.3349,12.2794,12.327,427800.0
2011-02-23 13:30:00,15.54,15.56,15.51,15.56,379700.0,12.3191,12.3349,12.2953,12.3349,379700.0
2011-02-23 13:40:00,15.56,15.64,15.54,15.62,308000.0,12.3349,12.3983,12.3191,12.3825,308000.0
2011-02-23 13:50:00,15.62,15.7,15.62,15.66,498000.0,12.3825,12.4459,12.3825,12.4142,498000.0
2011-02-23 14:00:00,15.65,15.75,15.65,15.7,588900.0,12.4063,12.4855,12.4063,12.4459,588900.0
2011-02-23 14:10:00,15.7,15.75,15.68,15.75,366700.0,12.4459,12.4855,12.43,12.4855,366700.0
2011-02-23 14:20:00,15.74,15.79,15.72,15.74,520000.0,12.4776,12.5172,12.4618,12.4776,520000.0
2011-02-23 14:30:00,15.75,15.78,15.74,15.75,654900.0,12.4855,12.5093,12.4776,12.4855,654900.0
2011-02-23 14:40:00,15.75,15.76,15.73,15.74,596100.0,12.4855,12.4935,12.4697,12.4776,596100.0
2011-02-23 14:50:00,15.74,15.84,15.74,15.83,527500.0,12.4776,12.5569,12.4776,12.549,527500.0
2011-02-23 15:00:00,15.82,15.85,15.77,15.79,538500.0,12.541,12.5648,12.5014,12.5172,538500.0
2011-02-23 15:10:00,15.79,15.8,15.74,15.75,470900.0,12.5172,12.5252,12.4776,12.4855,470900.0
2011-02-23 15:20:00,15.75,15.82,15.75,15.81,751400.0,12.4855,12.541,12.4855,12.5331,751400.0
2011-02-23 15:30:00,15.81,15.82,15.74,15.75,538400.0,12.5331,12.541,12.4776,12.4855,538400.0
2011-02-23 15:40:00,15.75,15.78,15.72,15.77,901700.0,12.4855,12.5093,12.4618,12.5014,901700.0
2011-02-23 15:50:00,15.77,15.77,15.64,15.64,2376900.0,12.5014,12.5014,12.3983,12.3983,2376900.0
2011-02-24 09:30:00,15.71,15.71,15.61,15.7,494500.0,12.4538,12.4538,12.3746,12.4459,494500.0
2011-02-24 09:40:00,15.71,15.85,15.69,15.79,575800.0,12.4538,12.5648,12.438,12.5172,575800.0
2011-02-24 09:50:00,15.79,15.81,15.76,15.8,348300.0,12.5172,12.5331,12.4935,12.5252,348300.0
2011-02-24 10:00:00,15.8,15.86,15.75,15.84,536600.0,12.5252,12.5727,12.4855,12.5569,536600.0
2011-02-24 10:10:00,15.84,15.84,15.76,15.8,400800.0,12.5569,12.5569,12.4935,12.5252,400800.0
2011-02-24 10:20:00,15.79,15.84,15.77,15.78,671700.0,12.5172,12.5569,12.5014,12.5093,671700.0
2011-02-24 10:30:00,15.78,15.79,15.66,15.69,559500.0,12.5093,12.5172,12.4142,12.438,559500.0
2011-02-24 10:40:00,15.69,15.72,15.65,15.69,681900.0,12.438,12.4618,12.4063,12.438,681900.0
2011-02-24 10:50:00,15.7,15.76,15.68,15.7,279000.0,12.4459,12.4935,12.43,12.4459,279000.0
2011-02-24 11:00:00,15.71,15.78,15.68,15.75,257500.0,12.4538,12.5093,12.43,12.4855,257500.0
2011-02-24 11:10:00,15.76,15.79,15.69,15.7,372300.0,12.4935,12.5172,12.438,12.4459,372300.0
2011-02-24 11:20:00,15.7,15.79,15.69,15.76,217900.0,12.4459,12.5172,12.438,12.4935,217900.0
2011-02-24 11:30:00,15.77,15.8,15.7,15.71,398900.0,12.5014,12.5252,12.4459,12.4538,398900.0
2011-02-24 11:40:00,15.71,15.72,15.63,15.63,585600.0,12.4538,12.4618,12.3904,12.3904,585600.0
2011-02-24 11:50:00,15.63,15.73,15.63,15.72,301200.0,12.3904,12.4697,12.3904,12.4618,301200.0
2011-02-24 12:00:00,15.72,15.72,15.65,15.67,242400.0,12.4618,12.4618,12.4063,12.4221,242400.0
2011-02-24 12:10:00,15.66,15.69,15.65,15.66,222800.0,12.4142,12.438,12.4063,12.4142,222800.0
2011-02-24 12:20:00,15.67,15.67,15.61,15.61,322700.0,12.4221,12.4221,12.3746,12.3746,322700.0
2011-02-24 12:30:00,15.61,15.63,15.52,15.63,716500.0,12.3746,12.3904,12.3032,12.3904,716500.0
2011-02-24 12:40:00,15.63,15.64,15.57,15.58,445900.0,12.3904,12.3983,12.3428,12.3508,445900.0
2011-02-24 12:50:00,15.58,15.69,15.58,15.69,259100.0,12.3508,12.438,12.3508,12.438,259100.0
2011-02-24 13:00:00,15.68,15.71,15.65,15.65,227400.0,12.43,12.4538,12.4063,12.4063,227400.0
2011-02-24 13:10:00,15.66,15.71,15.65,15.69,186800.0,12.4142,12.4538,12.4063,12.438,186800.0
2011-02-24 13:20:00,15.68,15.69,15.62,15.65,193800.0,12.43,12.438,12.3825,12.4063,193800.0
2011-02-24 13:30:00,15.65,15.68,15.63,15.67,127500.0,12.4063,12.43,12.3904,12.4221,127500.0
2011-02-24 13:40:00,15.66,15.67,15.57,15.59,428100.0,12.4142,12.4221,12.3428,12.3587,428100.0
2011-02-24 13:50:00,15.59,15.6,15.55,15.57,375500.0,12.3587,12.3666,12.327,12.3428,375500.0
2011-02-24 14:00:00,15.57,15.63,15.56,15.63,313100.0,12.3428,12.3904,12.3349,12.3904,313100.0
2011-02-24 14:10:00,15.63,15.71,15.62,15.69,387400.0,12.3904,12.4538,12.3825,12.438,387400.0
2011-02-24 14:20:00,15.69,15.77,15.66,15.73,384100.0,12.438,12.5014,12.4142,12.4697,384100.0
2011-02-24 14:30:00,15.73,15.79,15.71,15.76,380800.0,12.4697,12.5172,12.4538,12.4935,380800.0
2011-02-24 14:40:00,15.76,15.78,15.71,15.74,404400.0,12.4935,12.5093,12.4538,12.4776,404400.0
2011-02-24 14:50:00,15.74,15.74,15.69,15.73,713600.0,12.4776,12.4776,12.438,12.4697,713600.0
2011-02-24 15:00:00,15.74,15.8,15.71,15.79,566500.0,12.4776,12.5252,12.4538,12.5172,566500.0
2011-02-24 15:10:00,15.79,15.81,15.74,15.79,302100.0,12.5172,12.5331,12.4776,12.5172,302100.0
2011-02-24 15:20:00,15.8,15.87,15.79,15.84,833600.0,12.5252,12.5807,12.5172,12.5569,833600.0
2011-02-24 15:30:00,15.84,15.87,15.8,15.82,700500.0,12.5569,12.5807,12.5252,12.541,700500.0
2011-02-24 15:40:00,15.81,15.84,15.79,15.8,1060100.0,12.5331,12.5569,12.5172,12.5252,1060100.0
2011-02-24 15:50:00,15.81,15.85,15.78,15.83,1101100.0,12.5331,12.5648,12.5093,12.549,1101100.0
2011-02-25 09:30:00,16.1,16.12,15.86,15.86,1537200.0,12.763,12.7788,12.5727,12.5727,1537200.0
2011-02-25 09:40:00,15.86,15.87,15.72,15.77,1172300.0,12.5727,12.5807,12.4618,12.5014,1172300.0
2011-02-25 09:50:00,15.76,16.0,15.75,15.95,669800.0,12.4935,12.6837,12.4855,12.6441,669800.0
2011-02-25 10:00:00,15.94,16.03,15.93,15.99,555900.0,12.6362,12.7075,12.6282,12.6758,555900.0
2011-02-25 10:10:00,15.98,16.02,15.93,15.94,415900.0,12.6679,12.6996,12.6282,12.6362,415900.0
2011-02-25 10:20:00,15.94,15.97,15.83,15.84,537800.0,12.6362,12.6599,12.549,12.5569,537800.0
2011-02-25 10:30:00,15.83,15.93,15.8,15.92,634400.0,12.549,12.6282,12.5252,12.6203,634400.0
2011-02-25 10:40:00,15.92,15.93,15.87,15.9,558100.0,12.6203,12.6282,12.5807,12.6044,558100.0
2011-02-25 10:50:00,15.9,15.91,15.88,15.89,327900.0,12.6044,12.6124,12.5886,12.5965,327900.0
2011-02-25 11:00:00,15.89,15.9,15.81,15.82,354800.0,12.5965,12.6044,12.5331,12.541,354800.0
2011-02-25 11:10:00,15.81,15.85,15.81,15.84,327000.0,12.5331,12.5648,12.5331,12.5569,327000.0
2011-02-25 11:20:00,15.83,15.87,15.81,15.81,296600.0,12.549,12.5807,12.5331,12.5331,296600.0
2011-02-25 11:30:00,15.81,15.82,15.78,15.79,428000.0,12.5331,12.541,12.5093,12.5172,428000.0
2011-02-25 11:40:00,15.79,15.79,15.71,15.75,387000.0,12.5172,12.5172,12.4538,12.4855,387000.0
2011-02-25 11:50:00,15.75,15.8,15.74,15.8,234700.0,12.4855,12.5252,12.4776,12.5252,234700.0
2011-02-25 12:00:00,15.79,15.8,15.79,15.79,185900.0,12.5172,12.5252,12.5172,12.5172,185900.0
2011-02-25 12:10:00,15.8,15.8,15.76,15.77,302700.0,12.5252,12.5252,12.4935,12.5014,302700.0
2011-02-25 12:20:00,15.77,15.83,15.76,15.8,332200.0,12.5014,12.549,12.4935,12.5252,332200.0
2011-02-25 12:30:00,15.8,15.81,15.77,15.79,278700.0,12.5252,12.5331,12.5014,12.5172,278700.0
2011-02-25 12:40:00,15.8,15.81,15.78,15.79,294000.0,12.5252,12.5331,12.5093,12.5172,294000.0
2011-02-25 12:50:00,15.79,15.81,15.79,15.8,222600.0,12.5172,12.5331,12.5172,12.5252,222600.0
2011-02-25 13:00:00,15.8,15.84,15.79,15.84,1115800.0,12.5252,12.5569,12.5172,12.5569,1115800.0
2011-02-25 13:10:00,15.84,15.9,15.83,15.9,116900.0,12.5569,12.6044,12.549,12.6044,116900.0
2011-02-25 13:20:00,15.89,15.9,15.87,15.89,219700.0,12.5965,12.6044,12.5807,12.5965,219700.0
2011-02-25 13:30:00,15.89,15.9,15.87,15.89,229900.0,12.5965,12.6044,12.5807,12.5965,229900.0
2011-02-25 13:40:00,15.89,15.9,15.87,15.88,276400.0,12.5965,12.6044,12.5807,12.5886,276400.0
2011-02-25 13:50:00,15.87,15.9,15.87,15.9,201300.0,12.5807,12.6044,12.5807,12.6044,201300.0
2011-02-25 14:00:00,15.89,15.92,15.87,15.92,330100.0,12.5965,12.6203,12.5807,12.6203,330100.0
2011-02-25 14:10:00,15.92,15.97,15.92,15.94,304800.0,12.6203,12.6599,12.6203,12.6362,304800.0
2011-02-25 14:20:00,15.95,15.97,15.91,15.93,358700.0,12.6441,12.6599,12.6124,12.6282,358700.0
2011-02-25 14:30:00,15.92,15.96,15.92,15.94,208800.0,12.6203,12.652,12.6203,12.6362,208800.0
2011-02-25 14:40:00,15.93,15.96,15.93,15.96,115500.0,12.6282,12.652,12.6282,12.652,115500.0
2011-02-25 14:50:00,15.96,15.97,15.94,15.95,153000.0,12.652,12.6599,12.6362,12.6441,153000.0
2011-02-25 15:00:00,15.95,15.98,15.93,15.98,298300.0,12.6441,12.6679,12.6282,12.6679,298300.0
2011-02-25 15:10:00,15.98,15.99,15.96,15.98,362000.0,12.6679,12.6758,12.652,12.6679,362000.0
2011-02-25 15:20:00,15.99,16.02,15.97,15.99,454100.0,12.6758,12.6996,12.6599,12.6758,454100.0
2011-02-25 15:30:00,15.99,16.03,15.98,16.03,310900.0,12.6758,12.7075,12.6679,12.7075,310900.0
2011-02-25 15:40:00,16.03,16.08,15.99,16.07,875300.0,12.7075,12.7471,12.6758,12.7392,875300.0
2011-02-25 15:50:00,16.07,16.15,16.05,16.12,2092100.0,12.7392,12.8026,12.7234,12.7788,2092100.0
2011-02-28 09:30:00,16.14,16.35,16.13,16.35,991900.0,12.8492,13.0164,12.8413,13.0164,991900.0
2011-02-28 09:40:00,16.35,16.45,16.35,16.39,998500.0,13.0164,13.096,13.0164,13.0482,998500.0
2011-02-28 09:50:00,16.39,16.47,16.37,16.46,678700.0,13.0482,13.1119,13.0323,13.104,678700.0
2011-02-28 10:00:00,16.47,16.49,16.43,16.44,650700.0,13.1119,13.1279,13.0801,13.088,650700.0
2011-02-28 10:10:00,16.45,16.54,16.41,16.52,860100.0,13.096,13.1677,13.0642,13.1517,860100.0
2011-02-28 10:20:00,16.53,16.53,16.49,16.49,522400.0,13.1597,13.1597,13.1279,13.1279,522400.0
2011-02-28 10:30:00,16.49,16.52,16.41,16.41,779400.0,13.1279,13.1517,13.0642,13.0642,779400.0
2011-02-28 10:40:00,16.41,16.48,16.24,16.3,940700.0,13.0642,13.1199,12.9288,12.9766,940700.0
2011-02-28 10:50:00,16.31,16.43,16.3,16.43,492000.0,12.9846,13.0801,12.9766,13.0801,492000.0
2011-02-28 11:00:00,16.43,16.45,16.4,16.45,907800.0,13.0801,13.096,13.0562,13.096,907800.0
2011-02-28 11:10:00,16.44,16.52,16.44,16.48,620300.0,13.088,13.1517,13.088,13.1199,620300.0
2011-02-28 11:20:00,16.48,16.49,16.36,16.37,639000.0,13.1199,13.1279,13.0244,13.0323,639000.0
2011-02-28 11:30:00,16.37,16.42,16.31,16.4,987600.0,13.0323,13.0721,12.9846,13.0562,987600.0
2011-02-28 11:40:00,16.41,16.41,16.35,16.37,831800.0,13.0642,13.0642,13.0164,13.0323,831800.0
2011-02-28 11:50:00,16.37,16.39,16.36,16.39,274900.0,13.0323,13.0482,13.0244,13.0482,274900.0
2011-02-28 12:00:00,16.38,16.39,16.35,16.35,550400.0,13.0403,13.0482,13.0164,13.0164,550400.0
2011-02-28 12:10:00,16.36,16.39,16.34,16.38,574300.0,13.0244,13.0482,13.0084,13.0403,574300.0
2011-02-28 12:20:00,16.38,16.39,16.37,16.39,387500.0,13.0403,13.0482,13.0323,13.0482,387500.0
2011-02-28 12:30:00,16.38,16.41,16.36,16.36,509200.0,13.0403,13.0642,13.0244,13.0244,509200.0
2011-02-28 12:40:00,16.37,16.39,16.36,16.37,493300.0,13.0323,13.0482,13.0244,13.0323,493300.0
2011-02-28 12:50:00,16.37,16.41,16.33,16.37,663500.0,13.0323,13.0642,13.0005,13.0323,663500.0
2011-02-28 13:00:00,16.37,16.37,16.32,16.34,682600.0,13.0323,13.0323,12.9925,13.0084,682600.0
2011-02-28 13:10:00,16.34,16.35,16.33,16.35,427100.0,13.0084,13.0164,13.0005,13.0164,427100.0
2011-02-28 13:20:00,16.35,16.35,16.31,16.33,454300.0,13.0164,13.0164,12.9846,13.0005,454300.0
2011-02-28 13:30:00,16.33,16.34,16.31,16.34,364400.0,13.0005,13.0084,12.9846,13.0084,364400.0
2011-02-28 13:40:00,16.34,16.34,16.29,16.3,435500.0,13.0084,13.0084,12.9686,12.9766,435500.0
2011-02-28 13:50:00,16.3,16.31,16.26,16.27,343300.0,12.9766,12.9846,12.9447,12.9527,343300.0
2011-02-28 14:00:00,16.27,16.27,16.2,16.21,572700.0,12.9527,12.9527,12.897,12.9049,572700.0
2011-02-28 14:10:00,16.21,16.25,16.2,16.24,399500.0,12.9049,12.9368,12.897,12.9288,399500.0
2011-02-28 14:20:00,16.25,16.31,16.24,16.31,625500.0,12.9368,12.9846,12.9288,12.9846,625500.0
2011-02-28 14:30:00,16.31,16.35,16.3,16.32,505200.0,12.9846,13.0164,12.9766,12.9925,505200.0
2011-02-28 14:40:00,16.32,16.32,16.28,16.29,359800.0,12.9925,12.9925,12.9607,12.9686,359800.0
2011-02-28 14:50:00,16.29,16.33,16.28,16.32,392400.0,12.9686,13.0005,12.9607,12.9925,392400.0
2011-02-28 15:00:00,16.32,16.33,16.28,16.29,633300.0,12.9925,13.0005,12.9607,12.9686,633300.0
2011-02-28 15:10:00,16.29,16.34,16.28,16.34,478000.0,12.9686,13.0084,12.9607,13.0084,478000.0
2011-02-28 15:20:00,16.34,16.37,16.33,16.37,448700.0,13.0084,13.0323,13.0005,13.0323,448700.0
2011-02-28 15:30:00,16.37,16.4,16.36,16.4,519200.0,13.0323,13.0562,13.0244,13.0562,519200.0
2011-02-28 15:40:00,16.39,16.4,16.38,16.39,764800.0,13.0482,13.0562,13.0403,13.0482,764800.0
2011-02-28 15:50:00,16.38,16.44,16.38,16.43,1512100.0,13.0403,13.088,13.0403,13.0801,1512100.0
2011-03-01 09:30:00,16.55,16.75,16.54,16.74,1892700.0,13.1756,13.3348,13.1677,13.3269,1892700.0
2011-03-01 09:40:00,16.73,16.74,16.64,16.68,1313100.0,13.3189,13.3269,13.2473,13.2791,1313100.0
2011-03-01 09:50:00,16.68,16.7,16.55,16.61,1098500.0,13.2791,13.295,13.1756,13.2234,1098500.0
2011-03-01 10:00:00,16.61,16.64,16.52,16.59,978000.0,13.2234,13.2473,13.1517,13.2075,978000.0
2011-03-01 10:10:00,16.58,16.59,16.45,16.47,716300.0,13.1995,13.2075,13.096,13.1119,716300.0
2011-03-01 10:20:00,16.46,16.5,16.42,16.46,809900.0,13.104,13.1358,13.0721,13.104,809900.0
2011-03-01 10:30:00,16.45,16.48,16.4,16.42,965500.0,13.096,13.1199,13.0562,13.0721,965500.0
2011-03-01 10:40:00,16.43,16.46,16.41,16.41,969300.0,13.0801,13.104,13.0642,13.0642,969300.0
2011-03-01 10:50:00,16.41,16.59,16.41,16.56,1030000.0,13.0642,13.2075,13.0642,13.1836,1030000.0
2011-03-01 11:00:00,16.56,16.57,16.5,16.51,622200.0,13.1836,13.1915,13.1358,13.1438,622200.0
2011-03-01 11:10:00,16.52,16.55,16.5,16.54,573300.0,13.1517,13.1756,13.1358,13.1677,573300.0
2011-03-01 11:20:00,16.54,16.56,16.42,16.42,643500.0,13.1677,13.1836,13.0721,13.0721,643500.0
2011-03-01 11:30:00,16.43,16.49,16.41,16.46,793500.0,13.0801,13.1279,13.0642,13.104,793500.0
2011-03-01 11:40:00,16.46,16.51,16.43,16.44,560700.0,13.104,13.1438,13.0801,13.088,560700.0
2011-03-01 11:50:00,16.45,16.46,16.38,16.39,1195200.0,13.096,13.104,13.0403,13.0482,1195200.0
2011-03-01 12:00:00,16.38,16.4,16.34,16.38,1005300.0,13.0403,13.0562,13.0084,13.0403,1005300.0
2011-03-01 12:10:00,16.38,16.42,16.34,16.34,720200.0,13.0403,13.0721,13.0084,13.0084,720200.0
2011-03-01 12:20:00,16.34,16.37,16.3,16.33,541700.0,13.0084,13.0323,12.9766,13.0005,541700.0
2011-03-01 12:30:00,16.32,16.35,16.31,16.31,390400.0,12.9925,13.0164,12.9846,12.9846,390400.0
2011-03-01 12:40:00,16.31,16.33,16.3,16.31,316000.0,12.9846,13.0005,12.9766,12.9846,316000.0
2011-03-01 12:50:00,16.32,16.34,16.29,16.3,658500.0,12.9925,13.0084,12.9686,12.9766,658500.0
2011-03-01 13:00:00,16.3,16.3,16.25,16.29,427900.0,12.9766,12.9766,12.9368,12.9686,427900.0
2011-03-01 13:10:00,16.29,16.32,16.25,16.31,300700.0,12.9686,12.9925,12.9368,12.9846,300700.0
2011-03-01 13:20:00,16.3,16.33,16.26,16.29,558400.0,12.9766,13.0005,12.9447,12.9686,558400.0
2011-03-01 13:30:00,16.28,16.33,16.27,16.32,403200.0,12.9607,13.0005,12.9527,12.9925,403200.0
2011-03-01 13:40:00,16.32,16.32,16.27,16.29,339200.0,12.9925,12.9925,12.9527,12.9686,339200.0
2011-03-01 13:50:00,16.29,16.3,16.26,16.28,774400.0,12.9686,12.9766,12.9447,12.9607,774400.0
2011-03-01 14:00:00,16.28,16.29,16.23,16.24,602800.0,12.9607,12.9686,12.9209,12.9288,602800.0
2011-03-01 14:10:00,16.24,16.27,16.19,16.25,683500.0,12.9288,12.9527,12.889,12.9368,683500.0
2011-03-01 14:20:00,16.25,16.26,16.17,16.19,741200.0,12.9368,12.9447,12.8731,12.889,741200.0
2011-03-01 14:30:00,16.19,16.21,16.16,16.21,521100.0,12.889,12.9049,12.8651,12.9049,521100.0
2011-03-01 14:40:00,16.21,16.25,16.19,16.23,554000.0,12.9049,12.9368,12.889,12.9209,554000.0
2011-03-01 14:50:00,16.23,16.28,16.23,16.24,448600.0,12.9209,12.9607,12.9209,12.9288,448600.0
2011-03-01 15:00:00,16.25,16.27,16.2,16.21,573000.0,12.9368,12.9527,12.897,12.9049,573000.0
2011-03-01 15:10:00,16.2,16.23,16.18,16.23,587300.0,12.897,12.9209,12.8811,12.9209,587300.0
2011-03-01 15:20:00,16.23,16.25,16.18,16.19,762400.0,12.9209,12.9368,12.8811,12.889,762400.0
2011-03-01 15:30:00,16.19,16.24,16.19,16.21,1137100.0,12.889,12.9288,12.889,12.9049,1137100.0
2011-03-01 15:40:00,16.22,16.23,16.16,16.2,893300.0,12.9129,12.9209,12.8651,12.897,893300.0
2011-03-01 15:50:00,16.2,16.23,16.18,16.2,1762300.0,12.897,12.9209,12.8811,12.897,1762300.0
2011-03-02 09:30:00,16.12,16.28,16.12,16.19,628900.0,12.8333,12.9607,12.8333,12.889,628900.0
2011-03-02 09:40:00,16.19,16.29,16.18,16.25,514700.0,12.889,12.9686,12.8811,12.9368,514700.0
2011-03-02 09:50:00,16.25,16.31,16.24,16.3,259800.0,12.9368,12.9846,12.9288,12.9766,259800.0
2011-03-02 10:00:00,16.3,16.38,16.27,16.29,424700.0,12.9766,13.0403,12.9527,12.9686,424700.0
2011-03-02 10:10:00,16.29,16.32,16.25,16.27,419200.0,12.9686,12.9925,12.9368,12.9527,419200.0
2011-03-02 10:20:00,16.26,16.28,16.21,16.24,475100.0,12.9447,12.9607,12.9049,12.9288,475100.0
2011-03-02 10:30:00,16.24,16.27,16.21,16.24,859900.0,12.9288,12.9527,12.9049,12.9288,859900.0
2011-03-02 10:40:00,16.24,16.33,16.23,16.32,672400.0,12.9288,13.0005,12.9209,12.9925,672400.0
2011-03-02 10:50:00,16.32,16.44,16.32,16.42,721300.0,12.9925,13.088,12.9925,13.0721,721300.0
2011-03-02 11:00:00,16.42,16.46,16.4,16.44,500000.0,13.0721,13.104,13.0562,13.088,500000.0
2011-03-02 11:10:00,16.43,16.44,16.34,16.35,285200.0,13.0801,13.088,13.0084,13.0164,285200.0
2011-03-02 11:20:00,16.36,16.37,16.28,16.28,408900.0,13.0244,13.0323,12.9607,12.9607,408900.0
2011-03-02 11:30:00,16.28,16.32,16.26,16.28,390800.0,12.9607,12.9925,12.9447,12.9607,390800.0
2011-03-02 11:40:00,16.29,16.31,16.24,16.25,439700.0,12.9686,12.9846,12.9288,12.9368,439700.0
2011-03-02 11:50:00,16.26,16.27,16.18,16.19,342000.0,12.9447,12.9527,12.8811,12.889,342000.0
2011-03-02 12:00:00,16.18,16.24,16.17,16.24,278000.0,12.8811,12.9288,12.8731,12.9288,278000.0
2011-03-02 12:10:00,16.24,16.25,16.22,16.23,225200.0,12.9288,12.9368,12.9129,12.9209,225200.0
2011-03-02 12:20:00,16.24,16.26,16.23,16.26,177100.0,12.9288,12.9447,12.9209,12.9447,177100.0
2011-03-02 12:30:00,16.26,16.28,16.25,16.28,224500.0,12.9447,12.9607,12.9368,12.9607,224500.0
2011-03-02 12:40:00,16.28,16.29,16.27,16.29,145400.0,12.9607,12.9686,12.9527,12.9686,145400.0
2011-03-02 12:50:00,16.29,16.31,16.26,16.3,272900.0,12.9686,12.9846,12.9447,12.9766,272900.0
2011-03-02 13:00:00,16.3,16.37,16.3,16.3,450900.0,12.9766,13.0323,12.9766,12.9766,450900.0
2011-03-02 13:10:00,16.3,16.31,16.28,16.28,426800.0,12.9766,12.9846,12.9607,12.9607,426800.0
2011-03-02 13:20:00,16.28,16.32,16.28,16.3,217600.0,12.9607,12.9925,12.9607,12.9766,217600.0
2011-03-02 13:30:00,16.3,16.34,16.3,16.33,443800.0,12.9766,13.0084,12.9766,13.0005,443800.0
2011-03-02 13:40:00,16.32,16.33,16.29,16.32,405100.0,12.9925,13.0005,12.9686,12.9925,405100.0
2011-03-02 13:50:00,16.32,16.35,16.3,16.32,452300.0,12.9925,13.0164,12.9766,12.9925,452300.0
2011-03-02 14:00:00,16.32,16.36,16.27,16.34,341700.0,12.9925,13.0244,12.9527,13.0084,341700.0
2011-03-02 14:10:00,16.34,16.39,16.34,16.35,471000.0,13.0084,13.0482,13.0084,13.0164,471000.0
2011-03-02 14:20:00,16.34,16.38,16.3,16.33,481100.0,13.0084,13.0403,12.9766,13.0005,481100.0
2011-03-02 14:30:00,16.33,16.41,16.32,16.39,357600.0,13.0005,13.0642,12.9925,13.0482,357600.0
2011-03-02 14:40:00,16.38,16.44,16.38,16.39,455700.0,13.0403,13.088,13.0403,13.0482,455700.0
2011-03-02 14:50:00,16.39,16.43,16.38,16.41,421000.0,13.0482,13.0801,13.0403,13.0642,421000.0
2011-03-02 15:00:00,16.42,16.45,16.41,16.45,310400.0,13.0721,13.096,13.0642,13.096,310400.0
2011-03-02 15:10:00,16.45,16.45,16.4,16.42,409100.0,13.096,13.096,13.0562,13.0721,409100.0
2011-03-02 15:20:00,16.41,16.44,16.37,16.38,489800.0,13.0642,13.088,13.0323,13.0403,489800.0
2011-03-02 15:30:00,16.38,16.4,16.36,16.39,538500.0,13.0403,13.0562,13.0244,13.0482,538500.0
2011-03-02 15:40:00,16.4,16.41,16.35,16.38,1160900.0,13.0562,13.0642,13.0164,13.0403,1160900.0
2011-03-02 15:50:00,16.39,16.42,16.36,16.42,1281800.0,13.0482,13.0721,13.0244,13.0721,1281800.0
2011-03-03 09:30:00,16.5,16.66,16.49,16.57,924000.0,13.1358,13.2632,13.1279,13.1915,924000.0
2011-03-03 09:40:00,16.57,16.7,16.55,16.67,554800.0,13.1915,13.295,13.1756,13.2712,554800.0
2011-03-03 09:50:00,16.67,16.73,16.65,16.73,465300.0,13.2712,13.3189,13.2552,13.3189,465300.0
2011-03-03 10:00:00,16.73,16.74,16.68,16.72,487100.0,13.3189,13.3269,13.2791,13.311,487100.0
2011-03-03 10:10:00,16.72,16.77,16.71,16.72,490400.0,13.311,13.3508,13.303,13.311,490400.0
2011-03-03 10:20:00,16.72,16.76,16.69,16.71,491900.0,13.311,13.3428,13.2871,13.303,491900.0
2011-03-03 10:30:00,16.72,16.73,16.66,16.71,451100.0,13.311,13.3189,13.2632,13.303,451100.0
2011-03-03 10:40:00,16.72,16.8,16.72,16.78,699500.0,13.311,13.3746,13.311,13.3587,699500.0
2011-03-03 10:50:00,16.77,16.85,16.76,16.82,1192100.0,13.3508,13.4145,13.3428,13.3906,1192100.0
2011-03-03 11:00:00,16.82,16.84,16.8,16.82,249900.0,13.3906,13.4065,13.3746,13.3906,249900.0
2011-03-03 11:10:00,16.82,16.83,16.78,16.81,447400.0,13.3906,13.3985,13.3587,13.3826,447400.0
2011-03-03 11:20:00,16.8,16.83,16.79,16.81,170800.0,13.3746,13.3985,13.3667,13.3826,170800.0
2011-03-03 11:30:00,16.81,16.82,16.79,16.81,216900.0,13.3826,13.3906,13.3667,13.3826,216900.0
2011-03-03 11:40:00,16.81,16.82,16.78,16.8,239900.0,13.3826,13.3906,13.3587,13.3746,239900.0
2011-03-03 11:50:00,16.8,16.85,16.8,16.84,341000.0,13.3746,13.4145,13.3746,13.4065,341000.0
2011-03-03 12:00:00,16.83,16.84,16.81,16.83,189000.0,13.3985,13.4065,13.3826,13.3985,189000.0
2011-03-03 12:10:00,16.82,16.84,16.82,16.82,134400.0,13.3906,13.4065,13.3906,13.3906,134400.0
2011-03-03 12:20:00,16.82,16.85,16.8,16.84,294500.0,13.3906,13.4145,13.3746,13.4065,294500.0
2011-03-03 12:30:00,16.85,16.85,16.83,16.85,157900.0,13.4145,13.4145,13.3985,13.4145,157900.0
2011-03-03 12:40:00,16.84,16.87,16.83,16.86,280200.0,13.4065,13.4304,13.3985,13.4224,280200.0
2011-03-03 12:50:00,16.86,16.88,16.83,16.83,232700.0,13.4224,13.4383,13.3985,13.3985,232700.0
2011-03-03 13:00:00,16.83,16.85,16.81,16.81,289700.0,13.3985,13.4145,13.3826,13.3826,289700.0
2011-03-03 13:10:00,16.82,16.85,16.81,16.85,97400.0,13.3906,13.4145,13.3826,13.4145,97400.0
2011-03-03 13:20:00,16.85,16.88,16.83,16.85,402900.0,13.4145,13.4383,13.3985,13.4145,402900.0
2011-03-03 13:30:00,16.85,16.87,16.84,16.85,186200.0,13.4145,13.4304,13.4065,13.4145,186200.0
2011-03-03 13:40:00,16.86,16.87,16.85,16.87,135900.0,13.4224,13.4304,13.4145,13.4304,135900.0
2011-03-03 13:50:00,16.87,16.88,16.86,16.88,169000.0,13.4304,13.4383,13.4224,13.4383,169000.0
2011-03-03 14:00:00,16.87,16.88,16.86,16.87,186400.0,13.4304,13.4383,13.4224,13.4304,186400.0
2011-03-03 14:10:00,16.87,16.89,16.86,16.89,318000.0,13.4304,13.4463,13.4224,13.4463,318000.0
2011-03-03 14:20:00,16.88,16.89,16.87,16.89,210200.0,13.4383,13.4463,13.4304,13.4463,210200.0
2011-03-03 14:30:00,16.89,16.9,16.87,16.9,389200.0,13.4463,13.4543,13.4304,13.4543,389200.0
2011-03-03 14:40:00,16.9,16.92,16.88,16.88,332900.0,13.4543,13.4702,13.4383,13.4383,332900.0
2011-03-03 14:50:00,16.88,16.93,16.88,16.9,548800.0,13.4383,13.4781,13.4383,13.4543,548800.0
2011-03-03 15:00:00,16.9,16.93,16.89,16.91,215500.0,13.4543,13.4781,13.4463,13.4622,215500.0
2011-03-03 15:10:00,16.9,16.91,16.88,16.88,392500.0,13.4543,13.4622,13.4383,13.4383,392500.0
2011-03-03 15:20:00,16.88,16.91,16.86,16.87,440200.0,13.4383,13.4622,13.4224,13.4304,440200.0
2011-03-03 15:30:00,16.87,16.87,16.81,16.82,1040400.0,13.4304,13.4304,13.3826,13.3906,1040400.0
2011-03-03 15:40:00,16.81,16.86,16.81,16.86,804200.0,13.3826,13.4224,13.3826,13.4224,804200.0
2011-03-03 15:50:00,16.86,16.88,16.83,16.85,1118600.0,13.4224,13.4383,13.3985,13.4145,1118600.0
2011-03-04 09:30:00,16.84,16.87,16.63,16.66,576200.0,13.4065,13.4304,13.2393,13.2632,576200.0
2011-03-04 09:40:00,16.66,16.74,16.63,16.72,468700.0,13.2632,13.3269,13.2393,13.311,468700.0
2011-03-04 09:50:00,16.71,16.76,16.67,16.76,301300.0,13.303,13.3428,13.2712,13.3428,301300.0
2011-03-04 10:00:00,16.76,16.79,16.7,16.71,344400.0,13.3428,13.3667,13.295,13.303,344400.0
2011-03-04 10:10:00,16.71,16.73,16.66,16.68,480300.0,13.303,13.3189,13.2632,13.2791,480300.0
2011-03-04 10:20:00,16.68,16.69,16.6,16.66,493300.0,13.2791,13.2871,13.2154,13.2632,493300.0
2011-03-04 10:30:00,16.67,16.71,16.63,16.71,453700.0,13.2712,13.303,13.2393,13.303,453700.0
2011-03-04 10:40:00,16.71,16.78,16.71,16.76,756000.0,13.303,13.3587,13.303,13.3428,756000.0
2011-03-04 10:50:00,16.75,16.8,16.74,16.75,324700.0,13.3348,13.3746,13.3269,13.3348,324700.0
2011-03-04 11:00:00,16.75,16.8,16.75,16.8,524200.0,13.3348,13.3746,13.3348,13.3746,524200.0
2011-03-04 11:10:00,16.8,16.8,16.72,16.74,306300.0,13.3746,13.3746,13.311,13.3269,306300.0
2011-03-04 11:20:00,16.74,16.76,16.72,16.72,212800.0,13.3269,13.3428,13.311,13.311,212800.0
2011-03-04 11:30:00,16.72,16.79,16.69,16.78,475400.0,13.311,13.3667,13.2871,13.3587,475400.0
2011-03-04 11:40:00,16.78,16.78,16.73,16.73,105700.0,13.3587,13.3587,13.3189,13.3189,105700.0
2011-03-04 11:50:00,16.74,16.76,16.7,16.7,203700.0,13.3269,13.3428,13.295,13.295,203700.0
2011-03-04 12:00:00,16.71,16.71,16.66,16.69,281600.0,13.303,13.303,13.2632,13.2871,281600.0
2011-03-04 12:10:00,16.69,16.69,16.61,16.65,381100.0,13.2871,13.2871,13.2234,13.2552,381100.0
2011-03-04 12:20:00,16.64,16.65,16.59,16.63,536800.0,13.2473,13.2552,13.2075,13.2393,536800.0
2011-03-04 12:30:00,16.63,16.63,16.58,16.62,533000.0,13.2393,13.2393,13.1995,13.2313,533000.0
2011-03-04 12:40:00,16.62,16.65,16.61,16.65,206100.0,13.2313,13.2552,13.2234,13.2552,206100.0
2011-03-04 12:50:00,16.65,16.65,16.59,16.61,151400.0,13.2552,13.2552,13.2075,13.2234,151400.0
2011-03-04 13:00:00,16.61,16.64,16.6,16.64,184600.0,13.2234,13.2473,13.2154,13.2473,184600.0
2011-03-04 13:10:00,16.64,16.65,16.62,16.64,214500.0,13.2473,13.2552,13.2313,13.2473,214500.0
2011-03-04 13:20:00,16.64,16.66,16.63,16.66,218800.0,13.2473,13.2632,13.2393,13.2632,218800.0
2011-03-04 13:30:00,16.66,16.71,16.65,16.7,190800.0,13.2632,13.303,13.2552,13.295,190800.0
2011-03-04 13:40:00,16.71,16.72,16.65,16.65,207200.0,13.303,13.311,13.2552,13.2552,207200.0
2011-03-04 13:50:00,16.66,16.66,16.62,16.65,242600.0,13.2632,13.2632,13.2313,13.2552,242600.0
2011-03-04 14:00:00,16.66,16.66,16.62,16.63,210300.0,13.2632,13.2632,13.2313,13.2393,210300.0
2011-03-04 14:10:00,16.63,16.67,16.62,16.66,169800.0,13.2393,13.2712,13.2313,13.2632,169800.0
2011-03-04 14:20:00,16.66,16.68,16.65,16.66,128700.0,13.2632,13.2791,13.2552,13.2632,128700.0
2011-03-04 14:30:00,16.67,16.67,16.64,16.64,142100.0,13.2712,13.2712,13.2473,13.2473,142100.0
2011-03-04 14:40:00,16.65,16.65,16.62,16.63,152600.0,13.2552,13.2552,13.2313,13.2393,152600.0
2011-03-04 14:50:00,16.63,16.68,16.62,16.68,278900.0,13.2393,13.2791,13.2313,13.2791,278900.0
2011-03-04 15:00:00,16.68,16.72,16.67,16.68,249500.0,13.2791,13.311,13.2712,13.2791,249500.0
2011-03-04 15:10:00,16.68,16.68,16.63,16.66,243800.0,13.2791,13.2791,13.2393,13.2632,243800.0
2011-03-04 15:20:00,16.66,16.66,16.6,16.6,234300.0,13.2632,13.2632,13.2154,13.2154,234300.0
2011-03-04 15:30:00,16.6,16.66,16.58,16.66,449200.0,13.2154,13.2632,13.1995,13.2632,449200.0
2011-03-04 15:40:00,16.66,16.71,16.65,16.69,506800.0,13.2632,13.303,13.2552,13.2871,506800.0
2011-03-04 15:50:00,16.69,16.74,16.68,16.73,842700.0,13.2871,13.3269,13.2791,13.3189,842700.0
2011-03-07 09:30:00,16.77,16.81,16.63,16.66,741500.0,13.3508,13.3826,13.2393,13.2632,741500.0
2011-03-07 09:40:00,16.66,16.67,16.47,16.52,654300.0,13.2632,13.2712,13.1119,13.1517,654300.0
2011-03-07 09:50:00,16.52,16.57,16.47,16.49,543500.0,13.1517,13.1915,13.1119,13.1279,543500.0
2011-03-07 10:00:00,16.49,16.5,16.4,16.41,437400.0,13.1279,13.1358,13.0562,13.0642,437400.0
2011-03-07 10:10:00,16.41,16.43,16.4,16.41,418800.0,13.0642,13.0801,13.0562,13.0642,418800.0
2011-03-07 10:20:00,16.41,16.42,16.37,16.4,611800.0,13.0642,13.0721,13.0323,13.0562,611800.0
2011-03-07 10:30:00,16.4,16.4,16.25,16.25,694100.0,13.0562,13.0562,12.9368,12.9368,694100.0
2011-03-07 10:40:00,16.25,16.27,16.16,16.21,974000.0,12.9368,12.9527,12.8651,12.9049,974000.0
2011-03-07 10:50:00,16.21,16.3,16.21,16.25,853400.0,12.9049,12.9766,12.9049,12.9368,853400.0
2011-03-07 11:00:00,16.24,16.24,16.09,16.1,673200.0,12.9288,12.9288,12.8094,12.8174,673200.0
2011-03-07 11:10:00,16.1,16.11,16.05,16.06,688500.0,12.8174,12.8253,12.7776,12.7855,688500.0
2011-03-07 11:20:00,16.06,16.07,15.97,15.99,1172100.0,12.7855,12.7935,12.7139,12.7298,1172100.0
2011-03-07 11:30:00,16.0,16.0,15.91,15.96,531500.0,12.7378,12.7378,12.6661,12.7059,531500.0
2011-03-07 11:40:00,15.96,15.99,15.87,15.88,504300.0,12.7059,12.7298,12.6343,12.6422,504300.0
2011-03-07 11:50:00,15.88,15.89,15.82,15.87,738900.0,12.6422,12.6502,12.5945,12.6343,738900.0
2011-03-07 12:00:00,15.87,15.93,15.86,15.92,423000.0,12.6343,12.682,12.6263,12.6741,423000.0
2011-03-07 12:10:00,15.92,15.94,15.89,15.93,517600.0,12.6741,12.69,12.6502,12.682,517600.0
2011-03-07 12:20:00,15.93,15.94,15.87,15.87,496300.0,12.682,12.69,12.6343,12.6343,496300.0
2011-03-07 12:30:00,15.87,15.9,15.85,15.9,453700.0,12.6343,12.6581,12.6183,12.6581,453700.0
2011-03-07 12:40:00,15.89,15.92,15.89,15.89,283100.0,12.6502,12.6741,12.6502,12.6502,283100.0
2011-03-07 12:50:00,15.89,15.9,15.84,15.85,444000.0,12.6502,12.6581,12.6104,12.6183,444000.0
2011-03-07 13:00:00,15.85,15.86,15.74,15.76,865500.0,12.6183,12.6263,12.5308,12.5467,865500.0
2011-03-07 13:10:00,15.77,15.82,15.74,15.78,676200.0,12.5547,12.5945,12.5308,12.5626,676200.0
2011-03-07 13:20:00,15.78,15.8,15.75,15.78,359300.0,12.5626,12.5785,12.5387,12.5626,359300.0
2011-03-07 13:30:00,15.78,15.8,15.74,15.79,464700.0,12.5626,12.5785,12.5308,12.5706,464700.0
2011-03-07 13:40:00,15.79,15.86,15.78,15.86,499800.0,12.5706,12.6263,12.5626,12.6263,499800.0
2011-03-07 13:50:00,15.86,15.87,15.84,15.87,453600.0,12.6263,12.6343,12.6104,12.6343,453600.0
2011-03-07 14:00:00,15.87,15.91,15.84,15.89,437200.0,12.6343,12.6661,12.6104,12.6502,437200.0
2011-03-07 14:10:00,15.89,15.92,15.83,15.92,474000.0,12.6502,12.6741,12.6024,12.6741,474000.0
2011-03-07 14:20:00,15.93,15.94,15.88,15.92,412800.0,12.682,12.69,12.6422,12.6741,412800.0
2011-03-07 14:30:00,15.92,15.93,15.87,15.87,506600.0,12.6741,12.682,12.6343,12.6343,506600.0
2011-03-07 14:40:00,15.87,15.92,15.84,15.9,565300.0,12.6343,12.6741,12.6104,12.6581,565300.0
2011-03-07 14:50:00,15.9,15.94,15.89,15.94,225200.0,12.6581,12.69,12.6502,12.69,225200.0
2011-03-07 15:00:00,15.93,15.94,15.88,15.92,424800.0,12.682,12.69,12.6422,12.6741,424800.0
2011-03-07 15:10:00,15.92,15.98,15.92,15.95,500900.0,12.6741,12.7218,12.6741,12.698,500900.0
2011-03-07 15:20:00,15.95,16.01,15.93,15.99,669600.0,12.698,12.7457,12.682,12.7298,669600.0
2011-03-07 15:30:00,16.0,16.04,15.97,16.02,660900.0,12.7378,12.7696,12.7139,12.7537,660900.0
2011-03-07 15:40:00,16.03,16.04,15.98,15.99,759600.0,12.7616,12.7696,12.7218,12.7298,759600.0
2011-03-07 15:50:00,15.99,16.0,15.95,15.97,1556500.0,12.7298,12.7378,12.698,12.7139,1556500.0
2011-03-08 09:30:00,15.98,15.98,15.8,15.84,666900.0,12.7218,12.7218,12.5785,12.6104,666900.0
2011-03-08 09:40:00,15.84,15.87,15.67,15.72,681300.0,12.6104,12.6343,12.475,12.5148,681300.0
2011-03-08 09:50:00,15.72,15.77,15.71,15.75,985200.0,12.5148,12.5547,12.5069,12.5387,985200.0
2011-03-08 10:00:00,15.76,15.8,15.7,15.7,1608800.0,12.5467,12.5785,12.4989,12.4989,1608800.0
2011-03-08 10:10:00,15.7,15.81,15.7,15.8,886900.0,12.4989,12.5865,12.4989,12.5785,886900.0
2011-03-08 10:20:00,15.8,15.83,15.72,15.79,1106100.0,12.5785,12.6024,12.5148,12.5706,1106100.0
2011-03-08 10:30:00,15.79,15.83,15.74,15.79,1092600.0,12.5706,12.6024,12.5308,12.5706,1092600.0
2011-03-08 10:40:00,15.79,15.81,15.73,15.79,706000.0,12.5706,12.5865,12.5228,12.5706,706000.0
2011-03-08 10:50:00,15.79,15.83,15.76,15.76,579100.0,12.5706,12.6024,12.5467,12.5467,579100.0
2011-03-08 11:00:00,15.77,15.77,15.74,15.75,599600.0,12.5547,12.5547,12.5308,12.5387,599600.0
2011-03-08 11:10:00,15.75,15.78,15.72,15.76,1089400.0,12.5387,12.5626,12.5148,12.5467,1089400.0
2011-03-08 11:20:00,15.76,15.8,15.75,15.79,771400.0,12.5467,12.5785,12.5387,12.5706,771400.0
2011-03-08 11:30:00,15.79,15.8,15.75,15.76,860100.0,12.5706,12.5785,12.5387,12.5467,860100.0
2011-03-08 11:40:00,15.76,15.79,15.75,15.78,660500.0,12.5467,12.5706,12.5387,12.5626,660500.0
2011-03-08 11:50:00,15.79,15.83,15.76,15.82,760500.0,12.5706,12.6024,12.5467,12.5945,760500.0
2011-03-08 12:00:00,15.82,15.84,15.81,15.84,583300.0,12.5945,12.6104,12.5865,12.6104,583300.0
2011-03-08 12:10:00,15.84,15.89,15.83,15.89,353800.0,12.6104,12.6502,12.6024,12.6502,353800.0
2011-03-08 12:20:00,15.89,15.93,15.89,15.92,311100.0,12.6502,12.682,12.6502,12.6741,311100.0
2011-03-08 12:30:00,15.91,15.93,15.9,15.92,369600.0,12.6661,12.682,12.6581,12.6741,369600.0
2011-03-08 12:40:00,15.92,15.93,15.85,15.87,296600.0,12.6741,12.682,12.6183,12.6343,296600.0
2011-03-08 12:50:00,15.87,15.87,15.83,15.85,257500.0,12.6343,12.6343,12.6024,12.6183,257500.0
2011-03-08 13:00:00,15.85,15.91,15.84,15.91,312800.0,12.6183,12.6661,12.6104,12.6661,312800.0
2011-03-08 13:10:00,15.91,15.93,15.9,15.91,267000.0,12.6661,12.682,12.6581,12.6661,267000.0
2011-03-08 13:20:00,15.92,15.98,15.91,15.98,594500.0,12.6741,12.7218,12.6661,12.7218,594500.0
2011-03-08 13:30:00,15.98,16.0,15.95,15.99,292100.0,12.7218,12.7378,12.698,12.7298,292100.0
2011-03-08 13:40:00,15.99,16.0,15.96,15.99,241200.0,12.7298,12.7378,12.7059,12.7298,241200.0
2011-03-08 13:50:00,15.99,16.0,15.96,15.96,448800.0,12.7298,12.7378,12.7059,12.7059,448800.0
2011-03-08 14:00:00,15.97,15.97,15.88,15.89,433100.0,12.7139,12.7139,12.6422,12.6502,433100.0
2011-03-08 14:10:00,15.89,15.9,15.85,15.9,286100.0,12.6502,12.6581,12.6183,12.6581,286100.0
2011-03-08 14:20:00,15.9,15.9,15.86,15.87,297800.0,12.6581,12.6581,12.6263,12.6343,297800.0
2011-03-08 14:30:00,15.86,15.88,15.79,15.83,722400.0,12.6263,12.6422,12.5706,12.6024,722400.0
2011-03-08 14:40:00,15.83,15.88,15.82,15.85,1011500.0,12.6024,12.6422,12.5945,12.6183,1011500.0
2011-03-08 14:50:00,15.84,15.85,15.82,15.83,458500.0,12.6104,12.6183,12.5945,12.6024,458500.0
2011-03-08 15:00:00,15.84,15.86,15.83,15.86,446100.0,12.6104,12.6263,12.6024,12.6263,446100.0
2011-03-08 15:10:00,15.86,15.86,15.84,15.85,394100.0,12.6263,12.6263,12.6104,12.6183,394100.0
2011-03-08 15:20:00,15.85,15.86,15.84,15.86,480500.0,12.6183,12.6263,12.6104,12.6263,480500.0
2011-03-08 15:30:00,15.85,15.87,15.82,15.85,837100.0,12.6183,12.6343,12.5945,12.6183,837100.0
2011-03-08 15:40:00,15.84,15.86,15.83,15.86,956400.0,12.6104,12.6263,12.6024,12.6263,956400.0
2011-03-08 15:50:00,15.86,15.87,15.79,15.83,2269500.0,12.6263,12.6343,12.5706,12.6024,2269500.0
2011-03-09 09:30:00,15.73,15.77,15.47,15.48,1280400.0,12.5228,12.5547,12.3158,12.3238,1280400.0
2011-03-09 09:40:00,15.47,15.51,15.34,15.4,1463900.0,12.3158,12.3477,12.2123,12.2601,1463900.0
2011-03-09 09:50:00,15.4,15.5,15.38,15.39,1097000.0,12.2601,12.3397,12.2442,12.2521,1097000.0
2011-03-09 10:00:00,15.4,15.41,15.28,15.41,1175500.0,12.2601,12.2681,12.1646,12.2681,1175500.0
2011-03-09 10:10:00,15.41,15.51,15.38,15.5,1023400.0,12.2681,12.3477,12.2442,12.3397,1023400.0
2011-03-09 10:20:00,15.5,15.55,15.47,15.5,812200.0,12.3397,12.3795,12.3158,12.3397,812200.0
2011-03-09 10:30:00,15.49,15.53,15.47,15.5,764000.0,12.3317,12.3636,12.3158,12.3397,764000.0
2011-03-09 10:40:00,15.5,15.5,15.38,15.39,503100.0,12.3397,12.3397,12.2442,12.2521,503100.0
2011-03-09 10:50:00,15.4,15.4,15.26,15.32,1357900.0,12.2601,12.2601,12.1486,12.1964,1357900.0
2011-03-09 11:00:00,15.31,15.35,15.29,15.32,826900.0,12.1884,12.2203,12.1725,12.1964,826900.0
2011-03-09 11:10:00,15.32,15.36,15.29,15.31,682800.0,12.1964,12.2282,12.1725,12.1884,682800.0
2011-03-09 11:20:00,15.31,15.32,15.23,15.26,782700.0,12.1884,12.1964,12.1248,12.1486,782700.0
2011-03-09 11:30:00,15.25,15.35,15.24,15.34,581700.0,12.1407,12.2203,12.1327,12.2123,581700.0
2011-03-09 11:40:00,15.35,15.35,15.3,15.32,482800.0,12.2203,12.2203,12.1805,12.1964,482800.0
2011-03-09 11:50:00,15.32,15.38,15.3,15.33,785400.0,12.1964,12.2442,12.1805,12.2044,785400.0
2011-03-09 12:00:00,15.34,15.4,15.33,15.39,738200.0,12.2123,12.2601,12.2044,12.2521,738200.0
2011-03-09 12:10:00,15.39,15.4,15.37,15.38,448900.0,12.2521,12.2601,12.2362,12.2442,448900.0
2011-03-09 12:20:00,15.38,15.44,15.32,15.34,678700.0,12.2442,12.2919,12.1964,12.2123,678700.0
2011-03-09 12:30:00,15.34,15.36,15.32,15.35,247400.0,12.2123,12.2282,12.1964,12.2203,247400.0
2011-03-09 12:40:00,15.36,15.36,15.28,15.34,484700.0,12.2282,12.2282,12.1646,12.2123,484700.0
2011-03-09 12:50:00,15.34,15.37,15.29,15.3,485400.0,12.2123,12.2362,12.1725,12.1805,485400.0
2011-03-09 13:00:00,15.3,15.32,15.25,15.27,475600.0,12.1805,12.1964,12.1407,12.1566,475600.0
2011-03-09 13:10:00,15.27,15.29,15.26,15.27,589400.0,12.1566,12.1725,12.1486,12.1566,589400.0
2011-03-09 13:20:00,15.26,15.32,15.25,15.3,552700.0,12.1486,12.1964,12.1407,12.1805,552700.0
2011-03-09 13:30:00,15.3,15.31,15.26,15.27,479600.0,12.1805,12.1884,12.1486,12.1566,479600.0
2011-03-09 13:40:00,15.27,15.27,15.23,15.24,494100.0,12.1566,12.1566,12.1248,12.1327,494100.0
2011-03-09 13:50:00,15.25,15.25,15.19,15.23,707700.0,12.1407,12.1407,12.0929,12.1248,707700.0
2011-03-09 14:00:00,15.23,15.26,15.2,15.21,1151600.0,12.1248,12.1486,12.1009,12.1088,1151600.0
2011-03-09 14:10:00,15.2,15.24,15.18,15.22,768900.0,12.1009,12.1327,12.0849,12.1168,768900.0
2011-03-09 14:20:00,15.22,15.22,15.2,15.2,506900.0,12.1168,12.1168,12.1009,12.1009,506900.0
2011-03-09 14:30:00,15.21,15.21,15.16,15.17,746200.0,12.1088,12.1088,12.069,12.077,746200.0
2011-03-09 14:40:00,15.17,15.21,15.16,15.21,956500.0,12.077,12.1088,12.069,12.1088,956500.0
2011-03-09 14:50:00,15.21,15.26,15.2,15.23,627000.0,12.1088,12.1486,12.1009,12.1248,627000.0
2011-03-09 15:00:00,15.23,15.27,15.2,15.26,527100.0,12.1248,12.1566,12.1009,12.1486,527100.0
2011-03-09 15:10:00,15.26,15.28,15.25,15.28,563400.0,12.1486,12.1646,12.1407,12.1646,563400.0
2011-03-09 15:20:00,15.28,15.3,15.26,15.28,488700.0,12.1646,12.1805,12.1486,12.1646,488700.0
2011-03-09 15:30:00,15.28,15.29,15.21,15.21,745000.0,12.1646,12.1725,12.1088,12.1088,745000.0
2011-03-09 15:40:00,15.21,15.27,15.2,15.25,1136800.0,12.1088,12.1566,12.1009,12.1407,1136800.0
2011-03-09 15:50:00,15.26,15.31,15.23,15.3,2209200.0,12.1486,12.1884,12.1248,12.1805,2209200.0
2011-03-10 09:30:00,15.08,15.11,14.96,15.05,1704300.0,12.0053,12.0292,11.9098,11.9815,1704300.0
2011-03-10 09:40:00,15.05,15.06,14.96,15.05,1477000.0,11.9815,11.9894,11.9098,11.9815,1477000.0
2011-03-10 09:50:00,15.05,15.1,15.05,15.06,854700.0,11.9815,12.0213,11.9815,11.9894,854700.0
2011-03-10 10:00:00,15.06,15.12,14.93,14.96,1207700.0,11.9894,12.0372,11.8859,11.9098,1207700.0
2011-03-10 10:10:00,14.96,15.01,14.95,14.98,1151600.0,11.9098,11.9496,11.9018,11.9257,1151600.0
2011-03-10 10:20:00,14.99,15.07,14.97,15.04,565400.0,11.9337,11.9974,11.9178,11.9735,565400.0
2011-03-10 10:30:00,15.04,15.04,15.0,15.03,538500.0,11.9735,11.9735,11.9416,11.9655,538500.0
2011-03-10 10:40:00,15.03,15.16,15.02,15.15,816600.0,11.9655,12.069,11.9576,12.0611,816600.0
2011-03-10 10:50:00,15.15,15.19,15.13,15.13,335600.0,12.0611,12.0929,12.0451,12.0451,335600.0
2011-03-10 11:00:00,15.13,15.14,15.09,15.12,321100.0,12.0451,12.0531,12.0133,12.0372,321100.0
2011-03-10 11:10:00,15.12,15.13,15.08,15.12,216000.0,12.0372,12.0451,12.0053,12.0372,216000.0
2011-03-10 11:20:00,15.12,15.15,15.12,15.14,424200.0,12.0372,12.0611,12.0372,12.0531,424200.0
2011-03-10 11:30:00,15.13,15.21,15.12,15.18,212900.0,12.0451,12.1088,12.0372,12.0849,212900.0
2011-03-10 11:40:00,15.18,15.2,15.12,15.13,269300.0,12.0849,12.1009,12.0372,12.0451,269300.0
2011-03-10 11:50:00,15.13,15.17,15.11,15.16,280900.0,12.0451,12.077,12.0292,12.069,280900.0
2011-03-10 12:00:00,15.16,15.18,15.13,15.14,285500.0,12.069,12.0849,12.0451,12.0531,285500.0
2011-03-10 12:10:00,15.13,15.16,15.13,15.14,280300.0,12.0451,12.069,12.0451,12.0531,280300.0
2011-03-10 12:20:00,15.14,15.15,15.09,15.12,340200.0,12.0531,12.0611,12.0133,12.0372,340200.0
2011-03-10 12:30:00,15.12,15.14,15.11,15.14,257400.0,12.0372,12.0531,12.0292,12.0531,257400.0
2011-03-10 12:40:00,15.14,15.15,15.11,15.13,241600.0,12.0531,12.0611,12.0292,12.0451,241600.0
2011-03-10 12:50:00,15.13,15.2,15.13,15.2,427900.0,12.0451,12.1009,12.0451,12.1009,427900.0
2011-03-10 13:00:00,15.2,15.23,15.16,15.18,574300.0,12.1009,12.1248,12.069,12.0849,574300.0
2011-03-10 13:10:00,15.18,15.22,15.17,15.2,474600.0,12.0849,12.1168,12.077,12.1009,474600.0
2011-03-10 13:20:00,15.2,15.21,15.11,15.12,439600.0,12.1009,12.1088,12.0292,12.0372,439600.0
2011-03-10 13:30:00,15.13,15.13,15.03,15.03,682400.0,12.0451,12.0451,11.9655,11.9655,682400.0
2011-03-10 13:40:00,15.04,15.07,15.02,15.06,678600.0,11.9735,11.9974,11.9576,11.9894,678600.0
2011-03-10 13:50:00,15.06,15.1,15.03,15.09,756800.0,11.9894,12.0213,11.9655,12.0133,756800.0
2011-03-10 14:00:00,15.09,15.09,15.06,15.07,385700.0,12.0133,12.0133,11.9894,11.9974,385700.0
2011-03-10 14:10:00,15.07,15.08,15.06,15.07,203000.0,11.9974,12.0053,11.9894,11.9974,203000.0
2011-03-10 14:20:00,15.07,15.08,15.02,15.03,393200.0,11.9974,12.0053,11.9576,11.9655,393200.0
2011-03-10 14:30:00,15.03,15.11,15.03,15.11,497000.0,11.9655,12.0292,11.9655,12.0292,497000.0
2011-03-10 14:40:00,15.11,15.12,15.07,15.07,298300.0,12.0292,12.0372,11.9974,11.9974,298300.0
2011-03-10 14:50:00,15.08,15.08,15.03,15.04,270000.0,12.0053,12.0053,11.9655,11.9735,270000.0
2011-03-10 15:00:00,15.04,15.06,15.0,15.01,430500.0,11.9735,11.9894,11.9416,11.9496,430500.0
2011-03-10 15:10:00,15.0,15.01,14.95,14.95,420700.0,11.9416,11.9496,11.9018,11.9018,420700.0
2011-03-10 15:20:00,14.96,15.0,14.95,14.99,395300.0,11.9098,11.9416,11.9018,11.9337,395300.0
2011-03-10 15:30:00,15.0,15.01,14.96,15.01,566000.0,11.9416,11.9496,11.9098,11.9496,566000.0
2011-03-10 15:40:00,15.01,15.05,15.0,15.02,558500.0,11.9496,11.9815,11.9416,11.9576,558500.0
2011-03-10 15:50:00,15.01,15.02,14.95,14.96,1279800.0,11.9496,11.9576,11.9018,11.9098,1279800.0
2011-03-11 09:30:00,14.88,15.23,14.77,15.22,964600.0,11.8461,12.1248,11.7585,12.1168,964600.0
2011-03-11 09:40:00,15.22,15.24,15.04,15.08,944300.0,12.1168,12.1327,11.9735,12.0053,944300.0
2011-03-11 09:50:00,15.08,15.1,14.96,14.98,1254500.0,12.0053,12.0213,11.9098,11.9257,1254500.0
2011-03-11 10:00:00,14.98,14.98,14.81,14.81,535700.0,11.9257,11.9257,11.7904,11.7904,535700.0
2011-03-11 10:10:00,14.81,14.94,14.81,14.91,427800.0,11.7904,11.8939,11.7904,11.87,427800.0
2011-03-11 10:20:00,14.91,15.0,14.91,14.95,488700.0,11.87,11.9416,11.87,11.9018,488700.0
2011-03-11 10:30:00,14.95,14.99,14.93,14.96,423500.0,11.9018,11.9337,11.8859,11.9098,423500.0
2011-03-11 10:40:00,14.96,14.98,14.92,14.97,270400.0,11.9098,11.9257,11.878,11.9178,270400.0
2011-03-11 10:50:00,14.96,14.98,14.93,14.97,300600.0,11.9098,11.9257,11.8859,11.9178,300600.0
2011-03-11 11:00:00,14.96,14.98,14.94,14.95,318400.0,11.9098,11.9257,11.8939,11.9018,318400.0
2011-03-11 11:10:00,14.96,15.0,14.94,14.99,429100.0,11.9098,11.9416,11.8939,11.9337,429100.0
2011-03-11 11:20:00,14.99,15.0,14.97,14.97,279300.0,11.9337,11.9416,11.9178,11.9178,279300.0
2011-03-11 11:30:00,14.98,15.0,14.96,14.98,185300.0,11.9257,11.9416,11.9098,11.9257,185300.0
2011-03-11 11:40:00,14.98,15.0,14.96,14.96,308000.0,11.9257,11.9416,11.9098,11.9098,308000.0
2011-03-11 11:50:00,14.95,14.98,14.95,14.97,336700.0,11.9018,11.9257,11.9018,11.9178,336700.0
2011-03-11 12:00:00,14.97,14.99,14.95,14.98,232000.0,11.9178,11.9337,11.9018,11.9257,232000.0
2011-03-11 12:10:00,14.98,14.98,14.93,14.96,149600.0,11.9257,11.9257,11.8859,11.9098,149600.0
2011-03-11 12:20:00,14.96,15.0,14.96,14.99,262500.0,11.9098,11.9416,11.9098,11.9337,262500.0
2011-03-11 12:30:00,14.99,15.0,14.97,14.98,159100.0,11.9337,11.9416,11.9178,11.9257,159100.0
2011-03-11 12:40:00,14.97,14.99,14.95,14.96,187200.0,11.9178,11.9337,11.9018,11.9098,187200.0
2011-03-11 12:50:00,14.95,14.99,14.95,14.99,129300.0,11.9018,11.9337,11.9018,11.9337,129300.0
2011-03-11 13:00:00,14.98,14.99,14.96,14.96,89700.0,11.9257,11.9337,11.9098,11.9098,89700.0
2011-03-11 13:10:00,14.96,14.97,14.88,14.9,319200.0,11.9098,11.9178,11.8461,11.862,319200.0
2011-03-11 13:20:00,14.9,14.95,14.89,14.94,260200.0,11.862,11.9018,11.8541,11.8939,260200.0
2011-03-11 13:30:00,14.94,14.97,14.93,14.95,183900.0,11.8939,11.9178,11.8859,11.9018,183900.0
2011-03-11 13:40:00,14.94,14.97,14.94,14.97,181500.0,11.8939,11.9178,11.8939,11.9178,181500.0
2011-03-11 13:50:00,14.97,14.98,14.96,14.96,99200.0,11.9178,11.9257,11.9098,11.9098,99200.0
2011-03-11 14:00:00,14.96,14.97,14.94,14.97,229300.0,11.9098,11.9178,11.8939,11.9178,229300.0
2011-03-11 14:10:00,14.96,14.99,14.96,14.99,254100.0,11.9098,11.9337,11.9098,11.9337,254100.0
2011-03-11 14:20:00,14.99,14.99,14.96,14.98,365900.0,11.9337,11.9337,11.9098,11.9257,365900.0
2011-03-11 14:30:00,14.98,15.0,14.97,14.98,271600.0,11.9257,11.9416,11.9178,11.9257,271600.0
2011-03-11 14:40:00,14.98,15.0,14.98,14.98,306600.0,11.9257,11.9416,11.9257,11.9257,306600.0
2011-03-11 14:50:00,14.98,14.99,14.98,14.99,146500.0,11.9257,11.9337,11.9257,11.9337,146500.0
2011-03-11 15:00:00,14.99,15.03,14.98,15.0,444500.0,11.9337,11.9655,11.9257,11.9416,444500.0
2011-03-11 15:10:00,15.01,15.02,15.0,15.01,212200.0,11.9496,11.9576,11.9416,11.9496,212200.0
2011-03-11 15:20:00,15.02,15.03,15.0,15.02,534500.0,11.9576,11.9655,11.9416,11.9576,534500.0
2011-03-11 15:30:00,15.03,15.03,14.97,15.0,702300.0,11.9655,11.9655,11.9178,11.9416,702300.0
2011-03-11 15:40:00,15.0,15.03,14.99,15.01,450100.0,11.9416,11.9655,11.9337,11.9496,450100.0
2011-03-11 15:50:00,15.01,15.03,14.99,14.99,1427900.0,11.9496,11.9655,11.9337,11.9337,1427900.0
2011-03-14 09:30:00,14.93,15.09,14.85,15.07,805000.0,11.8859,12.0133,11.8222,11.9974,805000.0
2011-03-14 09:40:00,15.07,15.09,14.95,15.03,658600.0,11.9974,12.0133,11.9018,11.9655,658600.0
2011-03-14 09:50:00,15.03,15.07,15.01,15.06,335500.0,11.9655,11.9974,11.9496,11.9894,335500.0
2011-03-14 10:00:00,15.06,15.07,14.95,14.95,527200.0,11.9894,11.9974,11.9018,11.9018,527200.0
2011-03-14 10:10:00,14.95,14.96,14.86,14.86,581700.0,11.9018,11.9098,11.8302,11.8302,581700.0
2011-03-14 10:20:00,14.86,14.95,14.86,14.89,472900.0,11.8302,11.9018,11.8302,11.8541,472900.0
2011-03-14 10:30:00,14.89,14.89,14.81,14.86,765900.0,11.8541,11.8541,11.7904,11.8302,765900.0
2011-03-14 10:40:00,14.86,14.94,14.85,14.92,403300.0,11.8302,11.8939,11.8222,11.878,403300.0
2011-03-14 10:50:00,14.93,14.96,14.83,14.84,643500.0,11.8859,11.9098,11.8063,11.8143,643500.0
2011-03-14 11:00:00,14.84,14.91,14.84,14.87,497000.0,11.8143,11.87,11.8143,11.8382,497000.0
2011-03-14 11:10:00,14.88,14.89,14.81,14.84,369800.0,11.8461,11.8541,11.7904,11.8143,369800.0
2011-03-14 11:20:00,14.84,14.9,14.83,14.88,302500.0,11.8143,11.862,11.8063,11.8461,302500.0
2011-03-14 11:30:00,14.88,14.94,14.85,14.93,498800.0,11.8461,11.8939,11.8222,11.8859,498800.0
2011-03-14 11:40:00,14.93,14.96,14.92,14.93,313000.0,11.8859,11.9098,11.878,11.8859,313000.0
2011-03-14 11:50:00,14.93,14.93,14.89,14.92,238200.0,11.8859,11.8859,11.8541,11.878,238200.0
2011-03-14 12:00:00,14.92,14.92,14.89,14.9,205300.0,11.878,11.878,11.8541,11.862,205300.0
2011-03-14 12:10:00,14.9,14.91,14.86,14.88,198700.0,11.862,11.87,11.8302,11.8461,198700.0
2011-03-14 12:20:00,14.88,14.94,14.87,14.93,187000.0,11.8461,11.8939,11.8382,11.8859,187000.0
2011-03-14 12:30:00,14.93,14.94,14.88,14.89,200700.0,11.8859,11.8939,11.8461,11.8541,200700.0
2011-03-14 12:40:00,14.89,14.9,14.87,14.88,118900.0,11.8541,11.862,11.8382,11.8461,118900.0
2011-03-14 12:50:00,14.88,14.88,14.85,14.88,150800.0,11.8461,11.8461,11.8222,11.8461,150800.0
2011-03-14 13:00:00,14.88,14.92,14.86,14.92,241000.0,11.8461,11.878,11.8302,11.878,241000.0
2011-03-14 13:10:00,14.92,14.95,14.92,14.93,213100.0,11.878,11.9018,11.878,11.8859,213100.0
2011-03-14 13:20:00,14.93,14.95,14.92,14.94,187100.0,11.8859,11.9018,11.878,11.8939,187100.0
2011-03-14 13:30:00,14.95,14.96,14.9,14.92,207800.0,11.9018,11.9098,11.862,11.878,207800.0
2011-03-14 13:40:00,14.91,14.96,14.91,14.94,229500.0,11.87,11.9098,11.87,11.8939,229500.0
2011-03-14 13:50:00,14.94,14.97,14.93,14.96,285700.0,11.8939,11.9178,11.8859,11.9098,285700.0
2011-03-14 14:00:00,14.96,15.02,14.95,15.02,332500.0,11.9098,11.9576,11.9018,11.9576,332500.0
2011-03-14 14:10:00,15.02,15.02,14.95,14.96,227200.0,11.9576,11.9576,11.9018,11.9098,227200.0
2011-03-14 14:20:00,14.95,15.0,14.95,14.98,300900.0,11.9018,11.9416,11.9018,11.9257,300900.0
2011-03-14 14:30:00,14.98,14.98,14.91,14.92,342600.0,11.9257,11.9257,11.87,11.878,342600.0
2011-03-14 14:40:00,14.92,14.93,14.9,14.91,236900.0,11.878,11.8859,11.862,11.87,236900.0
2011-03-14 14:50:00,14.91,14.91,14.86,14.88,271300.0,11.87,11.87,11.8302,11.8461,271300.0
2011-03-14 15:00:00,14.88,14.91,14.87,14.9,348200.0,11.8461,11.87,11.8382,11.862,348200.0
2011-03-14 15:10:00,14.9,14.93,14.88,14.93,284100.0,11.862,11.8859,11.8461,11.8859,284100.0
2011-03-14 15:20:00,14.93,14.93,14.9,14.91,265700.0,11.8859,11.8859,11.862,11.87,265700.0
2011-03-14 15:30:00,14.91,14.93,14.89,14.89,696600.0,11.87,11.8859,11.8541,11.8541,696600.0
2011-03-14 15:40:00,14.89,14.98,14.89,14.95,631400.0,11.8541,11.9257,11.8541,11.9018,631400.0
2011-03-14 15:50:00,14.96,14.97,14.95,14.96,1046200.0,11.9098,11.9178,11.9018,11.9098,1046200.0
2011-03-15 09:30:00,14.5,14.5,14.25,14.43,1324500.0,11.5436,11.5436,11.3446,11.4879,1324500.0
2011-03-15 09:40:00,14.43,14.54,14.39,14.52,930000.0,11.4879,11.5754,11.456,11.5595,930000.0
2011-03-15 09:50:00,14.52,14.57,14.45,14.47,560300.0,11.5595,11.5993,11.5038,11.5197,560300.0
2011-03-15 10:00:00,14.46,14.58,14.45,14.58,798300.0,11.5117,11.6073,11.5038,11.6073,798300.0
2011-03-15 10:10:00,14.58,14.6,14.5,14.5,393300.0,11.6073,11.6232,11.5436,11.5436,393300.0
2011-03-15 10:20:00,14.51,14.61,14.49,14.6,367700.0,11.5516,11.6312,11.5356,11.6232,367700.0
2011-03-15 10:30:00,14.61,14.61,14.55,14.61,323300.0,11.6312,11.6312,11.5834,11.6312,323300.0
2011-03-15 10:40:00,14.61,14.66,14.6,14.63,447600.0,11.6312,11.671,11.6232,11.6471,447600.0
2011-03-15 10:50:00,14.63,14.64,14.59,14.62,436700.0,11.6471,11.655,11.6152,11.6391,436700.0
2011-03-15 11:00:00,14.62,14.62,14.54,14.57,611000.0,11.6391,11.6391,11.5754,11.5993,611000.0
2011-03-15 11:10:00,14.57,14.66,14.57,14.66,276300.0,11.5993,11.671,11.5993,11.671,276300.0
2011-03-15 11:20:00,14.65,14.69,14.64,14.69,478800.0,11.663,11.6949,11.655,11.6949,478800.0
2011-03-15 11:30:00,14.68,14.75,14.67,14.75,290100.0,11.6869,11.7426,11.6789,11.7426,290100.0
2011-03-15 11:40:00,14.74,14.76,14.73,14.74,451300.0,11.7347,11.7506,11.7267,11.7347,451300.0
2011-03-15 11:50:00,14.73,14.75,14.7,14.74,372500.0,11.7267,11.7426,11.7028,11.7347,372500.0
2011-03-15 12:00:00,14.74,14.77,14.73,14.76,228800.0,11.7347,11.7585,11.7267,11.7506,228800.0
2011-03-15 12:10:00,14.77,14.77,14.73,14.74,224100.0,11.7585,11.7585,11.7267,11.7347,224100.0
2011-03-15 12:20:00,14.73,14.75,14.71,14.73,459200.0,11.7267,11.7426,11.7108,11.7267,459200.0
2011-03-15 12:30:00,14.73,14.73,14.66,14.69,535200.0,11.7267,11.7267,11.671,11.6949,535200.0
2011-03-15 12:40:00,14.68,14.69,14.61,14.63,275300.0,11.6869,11.6949,11.6312,11.6471,275300.0
2011-03-15 12:50:00,14.64,14.66,14.61,14.63,236200.0,11.655,11.671,11.6312,11.6471,236200.0
2011-03-15 13:00:00,14.64,14.65,14.6,14.6,166500.0,11.655,11.663,11.6232,11.6232,166500.0
2011-03-15 13:10:00,14.6,14.64,14.59,14.62,198700.0,11.6232,11.655,11.6152,11.6391,198700.0
2011-03-15 13:20:00,14.61,14.66,14.61,14.66,115000.0,11.6312,11.671,11.6312,11.671,115000.0
2011-03-15 13:30:00,14.66,14.68,14.66,14.68,134600.0,11.671,11.6869,11.671,11.6869,134600.0
2011-03-15 13:40:00,14.68,14.7,14.65,14.68,238300.0,11.6869,11.7028,11.663,11.6869,238300.0
2011-03-15 13:50:00,14.68,14.7,14.66,14.69,153500.0,11.6869,11.7028,11.671,11.6949,153500.0
2011-03-15 14:00:00,14.69,14.7,14.68,14.69,113600.0,11.6949,11.7028,11.6869,11.6949,113600.0
2011-03-15 14:10:00,14.7,14.77,14.67,14.68,390600.0,11.7028,11.7585,11.6789,11.6869,390600.0
2011-03-15 14:20:00,14.69,14.79,14.68,14.78,304300.0,11.6949,11.7745,11.6869,11.7665,304300.0
2011-03-15 14:30:00,14.78,14.8,14.76,14.79,329500.0,11.7665,11.7824,11.7506,11.7745,329500.0
2011-03-15 14:40:00,14.79,14.83,14.78,14.83,339700.0,11.7745,11.8063,11.7665,11.8063,339700.0
2011-03-15 14:50:00,14.82,14.84,14.8,14.8,651900.0,11.7983,11.8143,11.7824,11.7824,651900.0
2011-03-15 15:00:00,14.8,14.83,14.79,14.82,371000.0,11.7824,11.8063,11.7745,11.7983,371000.0
2011-03-15 15:10:00,14.82,14.85,14.81,14.85,333100.0,11.7983,11.8222,11.7904,11.8222,333100.0
2011-03-15 15:20:00,14.85,14.91,14.84,14.89,489800.0,11.8222,11.87,11.8143,11.8541,489800.0
2011-03-15 15:30:00,14.89,14.91,14.86,14.91,666200.0,11.8541,11.87,11.8302,11.87,666200.0
2011-03-15 15:40:00,14.91,14.96,14.9,14.94,2452100.0,11.87,11.9098,11.862,11.8939,2452100.0
2011-03-15 15:50:00,14.94,14.96,14.85,14.85,1701200.0,11.8939,11.9098,11.8222,11.8222,1701200.0
2011-03-16 09:30:00,14.76,14.87,14.7,14.82,827200.0,11.7506,11.8382,11.7028,11.7983,827200.0
2011-03-16 09:40:00,14.83,14.83,14.69,14.72,509500.0,11.8063,11.8063,11.6949,11.7187,509500.0
2011-03-16 09:50:00,14.71,14.81,14.71,14.72,426800.0,11.7108,11.7904,11.7108,11.7187,426800.0
2011-03-16 10:00:00,14.73,14.87,14.72,14.84,431700.0,11.7267,11.8382,11.7187,11.8143,431700.0
2011-03-16 10:10:00,14.84,14.92,14.84,14.91,605400.0,11.8143,11.878,11.8143,11.87,605400.0
2011-03-16 10:20:00,14.91,14.91,14.84,14.91,861200.0,11.87,11.87,11.8143,11.87,861200.0
2011-03-16 10:30:00,14.91,14.92,14.83,14.88,332000.0,11.87,11.878,11.8063,11.8461,332000.0
2011-03-16 10:40:00,14.88,14.94,14.88,14.89,499500.0,11.8461,11.8939,11.8461,11.8541,499500.0
2011-03-16 10:50:00,14.89,14.89,14.76,14.76,573800.0,11.8541,11.8541,11.7506,11.7506,573800.0
2011-03-16 11:00:00,14.76,14.77,14.59,14.73,846200.0,11.7506,11.7585,11.6152,11.7267,846200.0
2011-03-16 11:10:00,14.72,14.78,14.71,14.72,543500.0,11.7187,11.7665,11.7108,11.7187,543500.0
2011-03-16 11:20:00,14.71,14.75,14.64,14.67,500500.0,11.7108,11.7426,11.655,11.6789,500500.0
2011-03-16 11:30:00,14.67,14.7,14.6,14.63,491800.0,11.6789,11.7028,11.6232,11.6471,491800.0
2011-03-16 11:40:00,14.63,14.64,14.58,14.6,351400.0,11.6471,11.655,11.6073,11.6232,351400.0
2011-03-16 11:50:00,14.6,14.6,14.52,14.52,630100.0,11.6232,11.6232,11.5595,11.5595,630100.0
2011-03-16 12:00:00,14.53,14.54,14.49,14.52,517700.0,11.5675,11.5754,11.5356,11.5595,517700.0
2011-03-16 12:10:00,14.51,14.57,14.47,14.48,626300.0,11.5516,11.5993,11.5197,11.5277,626300.0
2011-03-16 12:20:00,14.47,14.57,14.47,14.55,474000.0,11.5197,11.5993,11.5197,11.5834,474000.0
2011-03-16 12:30:00,14.55,14.57,14.51,14.52,423700.0,11.5834,11.5993,11.5516,11.5595,423700.0
2011-03-16 12:40:00,14.52,14.59,14.52,14.57,306600.0,11.5595,11.6152,11.5595,11.5993,306600.0
2011-03-16 12:50:00,14.57,14.64,14.55,14.63,293700.0,11.5993,11.655,11.5834,11.6471,293700.0
2011-03-16 13:00:00,14.63,14.65,14.59,14.59,193000.0,11.6471,11.663,11.6152,11.6152,193000.0
2011-03-16 13:10:00,14.6,14.61,14.57,14.6,208100.0,11.6232,11.6312,11.5993,11.6232,208100.0
2011-03-16 13:20:00,14.59,14.62,14.56,14.6,539500.0,11.6152,11.6391,11.5914,11.6232,539500.0
2011-03-16 13:30:00,14.61,14.61,14.53,14.53,412800.0,11.6312,11.6312,11.5675,11.5675,412800.0
2011-03-16 13:40:00,14.52,14.54,14.51,14.53,335900.0,11.5595,11.5754,11.5516,11.5675,335900.0
2011-03-16 13:50:00,14.52,14.57,14.52,14.54,257700.0,11.5595,11.5993,11.5595,11.5754,257700.0
2011-03-16 14:00:00,14.54,14.55,14.44,14.45,463100.0,11.5754,11.5834,11.4958,11.5038,463100.0
2011-03-16 14:10:00,14.45,14.46,14.36,14.37,667600.0,11.5038,11.5117,11.4321,11.4401,667600.0
2011-03-16 14:20:00,14.36,14.46,14.36,14.46,479200.0,11.4321,11.5117,11.4321,11.5117,479200.0
2011-03-16 14:30:00,14.45,14.54,14.43,14.54,672500.0,11.5038,11.5754,11.4879,11.5754,672500.0
2011-03-16 14:40:00,14.54,14.59,14.52,14.54,529100.0,11.5754,11.6152,11.5595,11.5754,529100.0
2011-03-16 14:50:00,14.54,14.62,14.52,14.62,564100.0,11.5754,11.6391,11.5595,11.6391,564100.0
2011-03-16 15:00:00,14.62,14.64,14.6,14.63,386600.0,11.6391,11.655,11.6232,11.6471,386600.0
2011-03-16 15:10:00,14.62,14.65,14.6,14.63,460400.0,11.6391,11.663,11.6232,11.6471,460400.0
2011-03-16 15:20:00,14.63,14.65,14.54,14.56,577400.0,11.6471,11.663,11.5754,11.5914,577400.0
2011-03-16 15:30:00,14.56,14.58,14.53,14.54,599400.0,11.5914,11.6073,11.5675,11.5754,599400.0
2011-03-16 15:40:00,14.53,14.58,14.52,14.53,758700.0,11.5675,11.6073,11.5595,11.5675,758700.0
2011-03-16 15:50:00,14.53,14.53,14.44,14.47,3872700.0,11.5675,11.5675,11.4958,11.5197,3872700.0
2011-03-17 09:30:00,14.68,14.85,14.68,14.8,853700.0,11.6869,11.8222,11.6869,11.7824,853700.0
2011-03-17 09:40:00,14.8,14.8,14.67,14.71,450300.0,11.7824,11.7824,11.6789,11.7108,450300.0
2011-03-17 09:50:00,14.71,14.75,14.69,14.74,414600.0,11.7108,11.7426,11.6949,11.7347,414600.0
2011-03-17 10:00:00,14.75,14.78,14.72,14.75,658300.0,11.7426,11.7665,11.7187,11.7426,658300.0
2011-03-17 10:10:00,14.76,14.78,14.74,14.78,362800.0,11.7506,11.7665,11.7347,11.7665,362800.0
2011-03-17 10:20:00,14.78,14.89,14.75,14.89,589900.0,11.7665,11.8541,11.7426,11.8541,589900.0
2011-03-17 10:30:00,14.89,14.92,14.88,14.88,330500.0,11.8541,11.878,11.8461,11.8461,330500.0
2011-03-17 10:40:00,14.88,14.9,14.85,14.89,392900.0,11.8461,11.862,11.8222,11.8541,392900.0
2011-03-17 10:50:00,14.9,14.94,14.87,14.91,429800.0,11.862,11.8939,11.8382,11.87,429800.0
2011-03-17 11:00:00,14.92,14.97,14.91,14.96,390600.0,11.878,11.9178,11.87,11.9098,390600.0
2011-03-17 11:10:00,14.96,14.96,14.88,14.89,359800.0,11.9098,11.9098,11.8461,11.8541,359800.0
2011-03-17 11:20:00,14.88,14.91,14.85,14.87,285700.0,11.8461,11.87,11.8222,11.8382,285700.0
2011-03-17 11:30:00,14.87,14.89,14.86,14.87,160800.0,11.8382,11.8541,11.8302,11.8382,160800.0
2011-03-17 11:40:00,14.87,14.87,14.8,14.83,354300.0,11.8382,11.8382,11.7824,11.8063,354300.0
2011-03-17 11:50:00,14.83,14.86,14.81,14.84,249100.0,11.8063,11.8302,11.7904,11.8143,249100.0
2011-03-17 12:00:00,14.83,14.87,14.83,14.87,144800.0,11.8063,11.8382,11.8063,11.8382,144800.0
2011-03-17 12:10:00,14.87,14.87,14.85,14.86,185000.0,11.8382,11.8382,11.8222,11.8302,185000.0
2011-03-17 12:20:00,14.85,14.87,14.85,14.87,159800.0,11.8222,11.8382,11.8222,11.8382,159800.0
2011-03-17 12:30:00,14.86,14.88,14.85,14.87,336600.0,11.8302,11.8461,11.8222,11.8382,336600.0
2011-03-17 12:40:00,14.86,14.87,14.85,14.87,154900.0,11.8302,11.8382,11.8222,11.8382,154900.0
2011-03-17 12:50:00,14.86,14.87,14.85,14.85,175300.0,11.8302,11.8382,11.8222,11.8222,175300.0
2011-03-17 13:00:00,14.85,14.85,14.82,14.83,226200.0,11.8222,11.8222,11.7983,11.8063,226200.0
2011-03-17 13:10:00,14.84,14.88,14.82,14.82,301300.0,11.8143,11.8461,11.7983,11.7983,301300.0
2011-03-17 13:20:00,14.83,14.83,14.77,14.77,347400.0,11.8063,11.8063,11.7585,11.7585,347400.0
2011-03-17 13:30:00,14.77,14.83,14.76,14.8,279400.0,11.7585,11.8063,11.7506,11.7824,279400.0
2011-03-17 13:40:00,14.8,14.81,14.78,14.8,364700.0,11.7824,11.7904,11.7665,11.7824,364700.0
2011-03-17 13:50:00,14.8,14.81,14.75,14.76,435000.0,11.7824,11.7904,11.7426,11.7506,435000.0
2011-03-17 14:00:00,14.75,14.77,14.74,14.75,192500.0,11.7426,11.7585,11.7347,11.7426,192500.0
2011-03-17 14:10:00,14.75,14.77,14.73,14.77,338800.0,11.7426,11.7585,11.7267,11.7585,338800.0
2011-03-17 14:20:00,14.77,14.85,14.76,14.81,342200.0,11.7585,11.8222,11.7506,11.7904,342200.0
2011-03-17 14:30:00,14.81,14.85,14.8,14.82,250300.0,11.7904,11.8222,11.7824,11.7983,250300.0
2011-03-17 14:40:00,14.83,14.86,14.82,14.86,219900.0,11.8063,11.8302,11.7983,11.8302,219900.0
2011-03-17 14:50:00,14.86,14.89,14.85,14.86,332000.0,11.8302,11.8541,11.8222,11.8302,332000.0
2011-03-17 15:00:00,14.86,14.87,14.85,14.86,217600.0,11.8302,11.8382,11.8222,11.8302,217600.0
2011-03-17 15:10:00,14.86,14.86,14.81,14.82,311200.0,11.8302,11.8302,11.7904,11.7983,311200.0
2011-03-17 15:20:00,14.82,14.83,14.79,14.79,253500.0,11.7983,11.8063,11.7745,11.7745,253500.0
2011-03-17 15:30:00,14.79,14.82,14.79,14.82,530900.0,11.7745,11.7983,11.7745,11.7983,530900.0
2011-03-17 15:40:00,14.83,14.87,14.82,14.86,788500.0,11.8063,11.8382,11.7983,11.8302,788500.0
2011-03-17 15:50:00,14.86,14.86,14.82,14.82,1277700.0,11.8302,11.8302,11.7983,11.7983,1277700.0
2011-03-18 09:30:00,15.08,15.1,14.96,15.04,2771000.0,12.0053,12.0213,11.9098,11.9735,2771000.0
2011-03-18 09:40:00,15.04,15.09,14.99,15.02,599100.0,11.9735,12.0133,11.9337,11.9576,599100.0
2011-03-18 09:50:00,15.02,15.08,14.97,14.98,500700.0,11.9576,12.0053,11.9178,11.9257,500700.0
2011-03-18 10:00:00,14.99,15.03,14.94,14.98,622500.0,11.9337,11.9655,11.8939,11.9257,622500.0
2011-03-18 10:10:00,14.98,14.98,14.91,14.91,947200.0,11.9257,11.9257,11.87,11.87,947200.0
2011-03-18 10:20:00,14.92,14.92,14.81,14.81,570200.0,11.878,11.878,11.7904,11.7904,570200.0
2011-03-18 10:30:00,14.81,14.84,14.78,14.83,598200.0,11.7904,11.8143,11.7665,11.8063,598200.0
2011-03-18 10:40:00,14.83,14.9,14.83,14.89,407400.0,11.8063,11.862,11.8063,11.8541,407400.0
2011-03-18 10:50:00,14.9,14.91,14.87,14.89,265100.0,11.862,11.87,11.8382,11.8541,265100.0
2011-03-18 11:00:00,14.88,14.93,14.87,14.9,485900.0,11.8461,11.8859,11.8382,11.862,485900.0
2011-03-18 11:10:00,14.89,14.94,14.89,14.93,464600.0,11.8541,11.8939,11.8541,11.8859,464600.0
2011-03-18 11:20:00,14.94,14.94,14.85,14.87,441700.0,11.8939,11.8939,11.8222,11.8382,441700.0
2011-03-18 11:30:00,14.87,14.88,14.85,14.86,457500.0,11.8382,11.8461,11.8222,11.8302,457500.0
2011-03-18 11:40:00,14.86,14.86,14.8,14.8,401100.0,11.8302,11.8302,11.7824,11.7824,401100.0
2011-03-18 11:50:00,14.81,14.84,14.79,14.83,273800.0,11.7904,11.8143,11.7745,11.8063,273800.0
2011-03-18 12:00:00,14.83,14.86,14.83,14.86,297400.0,11.8063,11.8302,11.8063,11.8302,297400.0
2011-03-18 12:10:00,14.85,14.86,14.81,14.84,207100.0,11.8222,11.8302,11.7904,11.8143,207100.0
2011-03-18 12:20:00,14.85,14.87,14.84,14.86,194700.0,11.8222,11.8382,11.8143,11.8302,194700.0
2011-03-18 12:30:00,14.86,14.86,14.85,14.86,188700.0,11.8302,11.8302,11.8222,11.8302,188700.0
2011-03-18 12:40:00,14.86,14.86,14.84,14.86,257800.0,11.8302,11.8302,11.8143,11.8302,257800.0
2011-03-18 12:50:00,14.86,14.87,14.85,14.87,99800.0,11.8302,11.8382,11.8222,11.8382,99800.0
2011-03-18 13:00:00,14.86,14.87,14.85,14.85,266400.0,11.8302,11.8382,11.8222,11.8222,266400.0
2011-03-18 13:10:00,14.85,14.89,14.85,14.88,187300.0,11.8222,11.8541,11.8222,11.8461,187300.0
2011-03-18 13:20:00,14.89,14.91,14.88,14.91,139100.0,11.8541,11.87,11.8461,11.87,139100.0
2011-03-18 13:30:00,14.91,14.93,14.89,14.93,189200.0,11.87,11.8859,11.8541,11.8859,189200.0
2011-03-18 13:40:00,14.93,14.93,14.88,14.9,296100.0,11.8859,11.8859,11.8461,11.862,296100.0
2011-03-18 13:50:00,14.9,14.91,14.89,14.9,142300.0,11.862,11.87,11.8541,11.862,142300.0
2011-03-18 14:00:00,14.89,14.92,14.87,14.92,284600.0,11.8541,11.878,11.8382,11.878,284600.0
2011-03-18 14:10:00,14.92,14.92,14.84,14.85,304100.0,11.878,11.878,11.8143,11.8222,304100.0
2011-03-18 14:20:00,14.85,14.86,14.84,14.86,342000.0,11.8222,11.8302,11.8143,11.8302,342000.0
2011-03-18 14:30:00,14.85,14.87,14.82,14.86,234700.0,11.8222,11.8382,11.7983,11.8302,234700.0
2011-03-18 14:40:00,14.87,14.88,14.86,14.87,176100.0,11.8382,11.8461,11.8302,11.8382,176100.0
2011-03-18 14:50:00,14.87,14.89,14.84,14.87,312100.0,11.8382,11.8541,11.8143,11.8382,312100.0
2011-03-18 15:00:00,14.87,14.9,14.86,14.87,324400.0,11.8382,11.862,11.8302,11.8382,324400.0
2011-03-18 15:10:00,14.87,14.89,14.86,14.86,417500.0,11.8382,11.8541,11.8302,11.8302,417500.0
2011-03-18 15:20:00,14.87,14.87,14.85,14.87,217800.0,11.8382,11.8382,11.8222,11.8382,217800.0
2011-03-18 15:30:00,14.87,14.87,14.86,14.87,205100.0,11.8382,11.8382,11.8302,11.8382,205100.0
2011-03-18 15:40:00,14.87,14.87,14.8,14.8,522000.0,11.8382,11.8382,11.7824,11.7824,522000.0
2011-03-18 15:50:00,14.81,14.86,14.8,14.85,1054100.0,11.7904,11.8302,11.7824,11.8222,1054100.0
2011-03-21 09:30:00,15.09,15.18,15.05,15.17,909800.0,12.0133,12.0849,11.9815,12.077,909800.0
2011-03-21 09:40:00,15.18,15.3,15.14,15.29,801600.0,12.0849,12.1805,12.0531,12.1725,801600.0
2011-03-21 09:50:00,15.3,15.35,15.26,15.33,708600.0,12.1805,12.2203,12.1486,12.2044,708600.0
2011-03-21 10:00:00,15.32,15.35,15.31,15.35,333600.0,12.1964,12.2203,12.1884,12.2203,333600.0
2011-03-21 10:10:00,15.35,15.36,15.27,15.29,370800.0,12.2203,12.2282,12.1566,12.1725,370800.0
2011-03-21 10:20:00,15.3,15.31,15.25,15.28,420300.0,12.1805,12.1884,12.1407,12.1646,420300.0
2011-03-21 10:30:00,15.28,15.35,15.27,15.33,305300.0,12.1646,12.2203,12.1566,12.2044,305300.0
2011-03-21 10:40:00,15.34,15.35,15.3,15.31,283000.0,12.2123,12.2203,12.1805,12.1884,283000.0
2011-03-21 10:50:00,15.31,15.31,15.28,15.3,209100.0,12.1884,12.1884,12.1646,12.1805,209100.0
2011-03-21 11:00:00,15.29,15.32,15.27,15.3,263900.0,12.1725,12.1964,12.1566,12.1805,263900.0
2011-03-21 11:10:00,15.31,15.32,15.29,15.32,140400.0,12.1884,12.1964,12.1725,12.1964,140400.0
2011-03-21 11:20:00,15.32,15.32,15.27,15.28,171100.0,12.1964,12.1964,12.1566,12.1646,171100.0
2011-03-21 11:30:00,15.29,15.29,15.25,15.25,185800.0,12.1725,12.1725,12.1407,12.1407,185800.0
2011-03-21 11:40:00,15.25,15.26,15.22,15.24,196700.0,12.1407,12.1486,12.1168,12.1327,196700.0
2011-03-21 11:50:00,15.25,15.25,15.23,15.25,140600.0,12.1407,12.1407,12.1248,12.1407,140600.0
2011-03-21 12:00:00,15.25,15.27,15.23,15.23,190500.0,12.1407,12.1566,12.1248,12.1248,190500.0
2011-03-21 12:10:00,15.23,15.28,15.22,15.28,170400.0,12.1248,12.1646,12.1168,12.1646,170400.0
2011-03-21 12:20:00,15.28,15.28,15.23,15.26,284700.0,12.1646,12.1646,12.1248,12.1486,284700.0
2011-03-21 12:30:00,15.26,15.26,15.24,15.25,66000.0,12.1486,12.1486,12.1327,12.1407,66000.0
2011-03-21 12:40:00,15.24,15.25,15.22,15.23,130500.0,12.1327,12.1407,12.1168,12.1248,130500.0
2011-03-21 12:50:00,15.22,15.27,15.22,15.27,214600.0,12.1168,12.1566,12.1168,12.1566,214600.0
2011-03-21 13:00:00,15.26,15.27,15.22,15.23,251300.0,12.1486,12.1566,12.1168,12.1248,251300.0
2011-03-21 13:10:00,15.22,15.24,15.22,15.24,83100.0,12.1168,12.1327,12.1168,12.1327,83100.0
2011-03-21 13:20:00,15.24,15.24,15.16,15.16,410600.0,12.1327,12.1327,12.069,12.069,410600.0
2011-03-21 13:30:00,15.17,15.18,15.13,15.18,553200.0,12.077,12.0849,12.0451,12.0849,553200.0
2011-03-21 13:40:00,15.18,15.2,15.16,15.2,271300.0,12.0849,12.1009,12.069,12.1009,271300.0
2011-03-21 13:50:00,15.2,15.23,15.19,15.22,349000.0,12.1009,12.1248,12.0929,12.1168,349000.0
2011-03-21 14:00:00,15.23,15.25,15.21,15.23,241500.0,12.1248,12.1407,12.1088,12.1248,241500.0
2011-03-21 14:10:00,15.23,15.25,15.21,15.25,150800.0,12.1248,12.1407,12.1088,12.1407,150800.0
2011-03-21 14:20:00,15.25,15.26,15.23,15.24,210300.0,12.1407,12.1486,12.1248,12.1327,210300.0
2011-03-21 14:30:00,15.24,15.3,15.23,15.29,334600.0,12.1327,12.1805,12.1248,12.1725,334600.0
2011-03-21 14:40:00,15.29,15.29,15.24,15.26,165800.0,12.1725,12.1725,12.1327,12.1486,165800.0
2011-03-21 14:50:00,15.25,15.27,15.24,15.25,151700.0,12.1407,12.1566,12.1327,12.1407,151700.0
2011-03-21 15:00:00,15.25,15.27,15.24,15.27,218300.0,12.1407,12.1566,12.1327,12.1566,218300.0
2011-03-21 15:10:00,15.26,15.27,15.23,15.25,241200.0,12.1486,12.1566,12.1248,12.1407,241200.0
2011-03-21 15:20:00,15.25,15.25,15.21,15.23,286600.0,12.1407,12.1407,12.1088,12.1248,286600.0
2011-03-21 15:30:00,15.23,15.26,15.23,15.23,330900.0,12.1248,12.1486,12.1248,12.1248,330900.0
2011-03-21 15:40:00,15.24,15.24,15.21,15.23,369700.0,12.1327,12.1327,12.1088,12.1248,369700.0
2011-03-21 15:50:00,15.23,15.25,15.21,15.21,876000.0,12.1248,12.1407,12.1088,12.1088,876000.0
2011-03-22 09:30:00,15.17,15.22,15.08,15.13,464600.0,12.077,12.1168,12.0053,12.0451,464600.0
2011-03-22 09:40:00,15.13,15.15,15.06,15.11,361700.0,12.0451,12.0611,11.9894,12.0292,361700.0
2011-03-22 09:50:00,15.11,15.18,15.11,15.11,387800.0,12.0292,12.0849,12.0292,12.0292,387800.0
2011-03-22 10:00:00,15.11,15.22,15.11,15.21,365000.0,12.0292,12.1168,12.0292,12.1088,365000.0
2011-03-22 10:10:00,15.2,15.21,15.14,15.17,228300.0,12.1009,12.1088,12.0531,12.077,228300.0
2011-03-22 10:20:00,15.17,15.28,15.16,15.28,300500.0,12.077,12.1646,12.069,12.1646,300500.0
2011-03-22 10:30:00,15.28,15.28,15.24,15.24,264500.0,12.1646,12.1646,12.1327,12.1327,264500.0
2011-03-22 10:40:00,15.24,15.25,15.19,15.19,314900.0,12.1327,12.1407,12.0929,12.0929,314900.0
2011-03-22 10:50:00,15.19,15.21,15.16,15.16,302700.0,12.0929,12.1088,12.069,12.069,302700.0
2011-03-22 11:00:00,15.16,15.2,15.15,15.18,420500.0,12.069,12.1009,12.0611,12.0849,420500.0
2011-03-22 11:10:00,15.18,15.19,15.16,15.17,358200.0,12.0849,12.0929,12.069,12.077,358200.0
2011-03-22 11:20:00,15.17,15.19,15.14,15.19,204900.0,12.077,12.0929,12.0531,12.0929,204900.0
2011-03-22 11:30:00,15.19,15.2,15.17,15.2,115000.0,12.0929,12.1009,12.077,12.1009,115000.0
2011-03-22 11:40:00,15.2,15.2,15.17,15.19,164300.0,12.1009,12.1009,12.077,12.0929,164300.0
2011-03-22 11:50:00,15.19,15.23,15.18,15.22,297100.0,12.0929,12.1248,12.0849,12.1168,297100.0
2011-03-22 12:00:00,15.21,15.22,15.2,15.2,248200.0,12.1088,12.1168,12.1009,12.1009,248200.0
2011-03-22 12:10:00,15.21,15.21,15.19,15.2,141800.0,12.1088,12.1088,12.0929,12.1009,141800.0
2011-03-22 12:20:00,15.2,15.21,15.18,15.18,163400.0,12.1009,12.1088,12.0849,12.0849,163400.0
2011-03-22 12:30:00,15.19,15.19,15.14,15.15,215200.0,12.0929,12.0929,12.0531,12.0611,215200.0
2011-03-22 12:40:00,15.15,15.16,15.13,15.14,179300.0,12.0611,12.069,12.0451,12.0531,179300.0
2011-03-22 12:50:00,15.14,15.15,15.13,15.15,127900.0,12.0531,12.0611,12.0451,12.0611,127900.0
2011-03-22 13:00:00,15.15,15.15,15.11,15.12,176500.0,12.0611,12.0611,12.0292,12.0372,176500.0
2011-03-22 13:10:00,15.12,15.14,15.11,15.13,106400.0,12.0372,12.0531,12.0292,12.0451,106400.0
2011-03-22 13:20:00,15.12,15.13,15.07,15.08,131700.0,12.0372,12.0451,11.9974,12.0053,131700.0
2011-03-22 13:30:00,15.08,15.1,15.05,15.1,305000.0,12.0053,12.0213,11.9815,12.0213,305000.0
2011-03-22 13:40:00,15.1,15.14,15.09,15.13,227500.0,12.0213,12.0531,12.0133,12.0451,227500.0
2011-03-22 13:50:00,15.14,15.19,15.14,15.19,167800.0,12.0531,12.0929,12.0531,12.0929,167800.0
2011-03-22 14:00:00,15.18,15.18,15.14,15.14,218700.0,12.0849,12.0849,12.0531,12.0531,218700.0
2011-03-22 14:10:00,15.14,15.17,15.14,15.15,240100.0,12.0531,12.077,12.0531,12.0611,240100.0
2011-03-22 14:20:00,15.16,15.16,15.12,15.12,146500.0,12.069,12.069,12.0372,12.0372,146500.0
2011-03-22 14:30:00,15.13,15.13,15.11,15.12,86500.0,12.0451,12.0451,12.0292,12.0372,86500.0
2011-03-22 14:40:00,15.12,15.12,15.1,15.11,99800.0,12.0372,12.0372,12.0213,12.0292,99800.0
2011-03-22 14:50:00,15.11,15.13,15.09,15.12,170000.0,12.0292,12.0451,12.0133,12.0372,170000.0
2011-03-22 15:00:00,15.12,15.14,15.11,15.14,218500.0,12.0372,12.0531,12.0292,12.0531,218500.0
2011-03-22 15:10:00,15.14,15.15,15.12,15.14,248900.0,12.0531,12.0611,12.0372,12.0531,248900.0
2011-03-22 15:20:00,15.14,15.15,15.14,15.15,111800.0,12.0531,12.0611,12.0531,12.0611,111800.0
2011-03-22 15:30:00,15.14,15.16,15.13,15.14,238400.0,12.0531,12.069,12.0451,12.0531,238400.0
2011-03-22 15:40:00,15.14,15.14,15.1,15.1,281500.0,12.0531,12.0531,12.0213,12.0213,281500.0
2011-03-22 15:50:00,15.1,15.13,15.1,15.11,634700.0,12.0213,12.0451,12.0213,12.0292,634700.0
2011-03-23 09:30:00,15.04,15.08,14.96,14.99,964600.0,11.9735,12.0053,11.9098,11.9337,964600.0
2011-03-23 09:40:00,14.99,14.99,14.9,14.93,789500.0,11.9337,11.9337,11.862,11.8859,789500.0
2011-03-23 09:50:00,14.94,15.0,14.91,14.94,991600.0,11.8939,11.9416,11.87,11.8939,991600.0
2011-03-23 10:00:00,14.92,14.93,14.86,14.87,546400.0,11.878,11.8859,11.8302,11.8382,546400.0
2011-03-23 10:10:00,14.87,14.88,14.81,14.84,419400.0,11.8382,11.8461,11.7904,11.8143,419400.0
2011-03-23 10:20:00,14.84,14.94,14.84,14.93,413200.0,11.8143,11.8939,11.8143,11.8859,413200.0
2011-03-23 10:30:00,14.93,14.98,14.93,14.94,422300.0,11.8859,11.9257,11.8859,11.8939,422300.0
2011-03-23 10:40:00,14.93,14.95,14.91,14.94,426000.0,11.8859,11.9018,11.87,11.8939,426000.0
2011-03-23 10:50:00,14.93,14.94,14.89,14.9,435900.0,11.8859,11.8939,11.8541,11.862,435900.0
2011-03-23 11:00:00,14.91,14.95,14.9,14.93,466100.0,11.87,11.9018,11.862,11.8859,466100.0
2011-03-23 11:10:00,14.93,14.94,14.88,14.89,465900.0,11.8859,11.8939,11.8461,11.8541,465900.0
2011-03-23 11:20:00,14.88,14.9,14.86,14.87,492400.0,11.8461,11.862,11.8302,11.8382,492400.0
2011-03-23 11:30:00,14.87,14.91,14.86,14.9,334100.0,11.8382,11.87,11.8302,11.862,334100.0
2011-03-23 11:40:00,14.9,14.91,14.84,14.84,389500.0,11.862,11.87,11.8143,11.8143,389500.0
2011-03-23 11:50:00,14.85,14.9,14.84,14.86,160900.0,11.8222,11.862,11.8143,11.8302,160900.0
2011-03-23 12:00:00,14.87,14.89,14.86,14.88,161200.0,11.8382,11.8541,11.8302,11.8461,161200.0
2011-03-23 12:10:00,14.88,14.91,14.88,14.89,358200.0,11.8461,11.87,11.8461,11.8541,358200.0
2011-03-23 12:20:00,14.89,15.02,14.89,14.99,727800.0,11.8541,11.9576,11.8541,11.9337,727800.0
2011-03-23 12:30:00,14.99,15.02,14.96,14.97,238500.0,11.9337,11.9576,11.9098,11.9178,238500.0
2011-03-23 12:40:00,14.96,14.97,14.93,14.93,202500.0,11.9098,11.9178,11.8859,11.8859,202500.0
2011-03-23 12:50:00,14.93,14.95,14.93,14.93,280400.0,11.8859,11.9018,11.8859,11.8859,280400.0
2011-03-23 13:00:00,14.93,14.94,14.91,14.92,140200.0,11.8859,11.8939,11.87,11.878,140200.0
2011-03-23 13:10:00,14.92,14.95,14.9,14.93,221200.0,11.878,11.9018,11.862,11.8859,221200.0
2011-03-23 13:20:00,14.93,14.95,14.93,14.93,157900.0,11.8859,11.9018,11.8859,11.8859,157900.0
2011-03-23 13:30:00,14.94,14.99,14.93,14.98,249900.0,11.8939,11.9337,11.8859,11.9257,249900.0
2011-03-23 13:40:00,14.99,15.05,14.98,15.05,198600.0,11.9337,11.9815,11.9257,11.9815,198600.0
2011-03-23 13:50:00,15.05,15.07,15.04,15.07,180300.0,11.9815,11.9974,11.9735,11.9974,180300.0
2011-03-23 14:00:00,15.07,15.07,15.01,15.05,256400.0,11.9974,11.9974,11.9496,11.9815,256400.0
2011-03-23 14:10:00,15.04,15.05,15.02,15.03,155500.0,11.9735,11.9815,11.9576,11.9655,155500.0
2011-03-23 14:20:00,15.02,15.03,14.99,15.0,211800.0,11.9576,11.9655,11.9337,11.9416,211800.0
2011-03-23 14:30:00,15.0,15.01,14.99,15.01,168100.0,11.9416,11.9496,11.9337,11.9496,168100.0
2011-03-23 14:40:00,15.01,15.03,14.98,15.0,269500.0,11.9496,11.9655,11.9257,11.9416,269500.0
2011-03-23 14:50:00,15.0,15.1,14.99,15.08,399700.0,11.9416,12.0213,11.9337,12.0053,399700.0
2011-03-23 15:00:00,15.09,15.12,15.07,15.12,260800.0,12.0133,12.0372,11.9974,12.0372,260800.0
2011-03-23 15:10:00,15.12,15.21,15.11,15.19,1115200.0,12.0372,12.1088,12.0292,12.0929,1115200.0
2011-03-23 15:20:00,15.19,15.21,15.18,15.21,531800.0,12.0929,12.1088,12.0849,12.1088,531800.0
2011-03-23 15:30:00,15.2,15.21,15.16,15.19,522500.0,12.1009,12.1088,12.069,12.0929,522500.0
2011-03-23 15:40:00,15.17,15.19,15.15,15.15,435900.0,12.077,12.0929,12.0611,12.0611,435900.0
2011-03-23 15:50:00,15.16,15.19,15.15,15.15,1048900.0,12.069,12.0929,12.0611,12.0611,1048900.0
2011-03-24 09:30:00,15.3,15.35,15.22,15.28,754600.0,12.1805,12.2203,12.1168,12.1646,754600.0
2011-03-24 09:40:00,15.29,15.3,15.24,15.24,387700.0,12.1725,12.1805,12.1327,12.1327,387700.0
2011-03-24 09:50:00,15.24,15.25,15.13,15.24,580300.0,12.1327,12.1407,12.0451,12.1327,580300.0
2011-03-24 10:00:00,15.23,15.26,15.21,15.23,493200.0,12.1248,12.1486,12.1088,12.1248,493200.0
2011-03-24 10:10:00,15.23,15.29,15.2,15.29,382000.0,12.1248,12.1725,12.1009,12.1725,382000.0
2011-03-24 10:20:00,15.29,15.34,15.29,15.33,389100.0,12.1725,12.2123,12.1725,12.2044,389100.0
2011-03-24 10:30:00,15.33,15.36,15.32,15.36,274600.0,12.2044,12.2282,12.1964,12.2282,274600.0
2011-03-24 10:40:00,15.36,15.37,15.34,15.34,187000.0,12.2282,12.2362,12.2123,12.2123,187000.0
2011-03-24 10:50:00,15.35,15.39,15.35,15.39,364800.0,12.2203,12.2521,12.2203,12.2521,364800.0
2011-03-24 11:00:00,15.39,15.43,15.38,15.41,371200.0,12.2521,12.284,12.2442,12.2681,371200.0
2011-03-24 11:10:00,15.42,15.44,15.41,15.42,447100.0,12.276,12.2919,12.2681,12.276,447100.0
2011-03-24 11:20:00,15.41,15.42,15.35,15.36,451400.0,12.2681,12.276,12.2203,12.2282,451400.0
2011-03-24 11:30:00,15.36,15.45,15.34,15.44,522200.0,12.2282,12.2999,12.2123,12.2919,522200.0
2011-03-24 11:40:00,15.44,15.46,15.4,15.41,323600.0,12.2919,12.3079,12.2601,12.2681,323600.0
2011-03-24 11:50:00,15.41,15.41,15.37,15.4,253400.0,12.2681,12.2681,12.2362,12.2601,253400.0
2011-03-24 12:00:00,15.4,15.43,15.39,15.4,256800.0,12.2601,12.284,12.2521,12.2601,256800.0
2011-03-24 12:10:00,15.4,15.41,15.35,15.36,512400.0,12.2601,12.2681,12.2203,12.2282,512400.0
2011-03-24 12:20:00,15.37,15.37,15.33,15.34,420400.0,12.2362,12.2362,12.2044,12.2123,420400.0
2011-03-24 12:30:00,15.35,15.35,15.31,15.34,378700.0,12.2203,12.2203,12.1884,12.2123,378700.0
2011-03-24 12:40:00,15.34,15.37,15.33,15.37,168000.0,12.2123,12.2362,12.2044,12.2362,168000.0
2011-03-24 12:50:00,15.37,15.38,15.35,15.38,364400.0,12.2362,12.2442,12.2203,12.2442,364400.0
2011-03-24 13:00:00,15.37,15.38,15.34,15.34,301200.0,12.2362,12.2442,12.2123,12.2123,301200.0
2011-03-24 13:10:00,15.34,15.38,15.34,15.38,205900.0,12.2123,12.2442,12.2123,12.2442,205900.0
2011-03-24 13:20:00,15.38,15.4,15.36,15.4,178300.0,12.2442,12.2601,12.2282,12.2601,178300.0
2011-03-24 13:30:00,15.4,15.41,15.38,15.38,136900.0,12.2601,12.2681,12.2442,12.2442,136900.0
2011-03-24 13:40:00,15.38,15.38,15.34,15.36,181800.0,12.2442,12.2442,12.2123,12.2282,181800.0
2011-03-24 13:50:00,15.36,15.38,15.35,15.36,172600.0,12.2282,12.2442,12.2203,12.2282,172600.0
2011-03-24 14:00:00,15.36,15.37,15.32,15.33,308600.0,12.2282,12.2362,12.1964,12.2044,308600.0
2011-03-24 14:10:00,15.33,15.35,15.32,15.35,277300.0,12.2044,12.2203,12.1964,12.2203,277300.0
2011-03-24 14:20:00,15.35,15.36,15.34,15.35,104900.0,12.2203,12.2282,12.2123,12.2203,104900.0
2011-03-24 14:30:00,15.35,15.39,15.34,15.39,166900.0,12.2203,12.2521,12.2123,12.2521,166900.0
2011-03-24 14:40:00,15.39,15.42,15.38,15.39,186400.0,12.2521,12.276,12.2442,12.2521,186400.0
2011-03-24 14:50:00,15.4,15.43,15.37,15.37,401600.0,12.2601,12.284,12.2362,12.2362,401600.0
2011-03-24 15:00:00,15.38,15.38,15.36,15.37,190100.0,12.2442,12.2442,12.2282,12.2362,190100.0
2011-03-24 15:10:00,15.37,15.41,15.36,15.4,210500.0,12.2362,12.2681,12.2282,12.2601,210500.0
2011-03-24 15:20:00,15.39,15.45,15.39,15.43,402900.0,12.2521,12.2999,12.2521,12.284,402900.0
2011-03-24 15:30:00,15.44,15.44,15.42,15.42,394200.0,12.2919,12.2919,12.276,12.276,394200.0
2011-03-24 15:40:00,15.43,15.45,15.42,15.44,517000.0,12.284,12.2999,12.276,12.2919,517000.0
2011-03-24 15:50:00,15.44,15.46,15.42,15.43,1242200.0,12.2919,12.3079,12.276,12.284,1242200.0
2011-03-25 09:30:00,15.42,15.46,15.35,15.38,505200.0,12.276,12.3079,12.2203,12.2442,505200.0
2011-03-25 09:40:00,15.38,15.42,15.38,15.42,384700.0,12.2442,12.276,12.2442,12.276,384700.0
2011-03-25 09:50:00,15.42,15.46,15.41,15.45,227200.0,12.276,12.3079,12.2681,12.2999,227200.0
2011-03-25 10:00:00,15.46,15.49,15.45,15.47,730100.0,12.3079,12.3317,12.2999,12.3158,730100.0
2011-03-25 10:10:00,15.48,15.48,15.41,15.42,429300.0,12.3238,12.3238,12.2681,12.276,429300.0
2011-03-25 10:20:00,15.42,15.47,15.41,15.47,332300.0,12.276,12.3158,12.2681,12.3158,332300.0
2011-03-25 10:30:00,15.47,15.5,15.47,15.48,201800.0,12.3158,12.3397,12.3158,12.3238,201800.0
2011-03-25 10:40:00,15.49,15.54,15.48,15.54,202100.0,12.3317,12.3715,12.3238,12.3715,202100.0
2011-03-25 10:50:00,15.54,15.59,15.52,15.58,275800.0,12.3715,12.4114,12.3556,12.4034,275800.0
2011-03-25 11:00:00,15.58,15.59,15.51,15.52,764900.0,12.4034,12.4114,12.3477,12.3556,764900.0
2011-03-25 11:10:00,15.52,15.53,15.48,15.51,237400.0,12.3556,12.3636,12.3238,12.3477,237400.0
2011-03-25 11:20:00,15.51,15.52,15.47,15.51,765900.0,12.3477,12.3556,12.3158,12.3477,765900.0
2011-03-25 11:30:00,15.51,15.52,15.48,15.49,468700.0,12.3477,12.3556,12.3238,12.3317,468700.0
2011-03-25 11:40:00,15.49,15.51,15.48,15.49,225700.0,12.3317,12.3477,12.3238,12.3317,225700.0
2011-03-25 11:50:00,15.49,15.5,15.47,15.49,236300.0,12.3317,12.3397,12.3158,12.3317,236300.0
2011-03-25 12:00:00,15.49,15.5,15.48,15.49,226800.0,12.3317,12.3397,12.3238,12.3317,226800.0
2011-03-25 12:10:00,15.49,15.53,15.49,15.53,340400.0,12.3317,12.3636,12.3317,12.3636,340400.0
2011-03-25 12:20:00,15.53,15.53,15.48,15.49,272900.0,12.3636,12.3636,12.3238,12.3317,272900.0
2011-03-25 12:30:00,15.5,15.5,15.48,15.48,173800.0,12.3397,12.3397,12.3238,12.3238,173800.0
2011-03-25 12:40:00,15.49,15.52,15.47,15.5,214200.0,12.3317,12.3556,12.3158,12.3397,214200.0
2011-03-25 12:50:00,15.5,15.51,15.46,15.48,178800.0,12.3397,12.3477,12.3079,12.3238,178800.0
2011-03-25 13:00:00,15.48,15.52,15.47,15.52,202600.0,12.3238,12.3556,12.3158,12.3556,202600.0
2011-03-25 13:10:00,15.51,15.52,15.49,15.5,196800.0,12.3477,12.3556,12.3317,12.3397,196800.0
2011-03-25 13:20:00,15.49,15.51,15.49,15.51,139900.0,12.3317,12.3477,12.3317,12.3477,139900.0
2011-03-25 13:30:00,15.51,15.52,15.46,15.48,215000.0,12.3477,12.3556,12.3079,12.3238,215000.0
2011-03-25 13:40:00,15.49,15.49,15.47,15.47,84400.0,12.3317,12.3317,12.3158,12.3158,84400.0
2011-03-25 13:50:00,15.47,15.48,15.45,15.46,370600.0,12.3158,12.3238,12.2999,12.3079,370600.0
2011-03-25 14:00:00,15.46,15.48,15.45,15.46,451800.0,12.3079,12.3238,12.2999,12.3079,451800.0
2011-03-25 14:10:00,15.46,15.46,15.44,15.45,442100.0,12.3079,12.3079,12.2919,12.2999,442100.0
2011-03-25 14:20:00,15.45,15.46,15.43,15.43,477100.0,12.2999,12.3079,12.284,12.284,477100.0
2011-03-25 14:30:00,15.43,15.46,15.42,15.45,414000.0,12.284,12.3079,12.276,12.2999,414000.0
2011-03-25 14:40:00,15.46,15.49,15.44,15.47,437500.0,12.3079,12.3317,12.2919,12.3158,437500.0
2011-03-25 14:50:00,15.48,15.5,15.47,15.49,93000.0,12.3238,12.3397,12.3158,12.3317,93000.0
2011-03-25 15:00:00,15.49,15.49,15.45,15.46,133100.0,12.3317,12.3317,12.2999,12.3079,133100.0
2011-03-25 15:10:00,15.45,15.5,15.45,15.48,197400.0,12.2999,12.3397,12.2999,12.3238,197400.0
2011-03-25 15:20:00,15.49,15.49,15.42,15.43,475700.0,12.3317,12.3317,12.276,12.284,475700.0
2011-03-25 15:30:00,15.43,15.45,15.42,15.45,158600.0,12.284,12.2999,12.276,12.2999,158600.0
2011-03-25 15:40:00,15.44,15.45,15.43,15.44,429400.0,12.2919,12.2999,12.284,12.2919,429400.0
2011-03-25 15:50:00,15.43,15.46,15.42,15.43,1046000.0,12.284,12.3079,12.276,12.284,1046000.0
2011-03-28 09:30:00,15.44,15.55,15.43,15.46,464600.0,12.2919,12.3795,12.284,12.3079,464600.0
2011-03-28 09:40:00,15.46,15.48,15.38,15.39,402900.0,12.3079,12.3238,12.2442,12.2521,402900.0
2011-03-28 09:50:00,15.39,15.49,15.39,15.46,248800.0,12.2521,12.3317,12.2521,12.3079,248800.0
2011-03-28 10:00:00,15.45,15.46,15.42,15.45,201200.0,12.2999,12.3079,12.276,12.2999,201200.0
2011-03-28 10:10:00,15.46,15.5,15.44,15.46,147100.0,12.3079,12.3397,12.2919,12.3079,147100.0
2011-03-28 10:20:00,15.46,15.48,15.46,15.48,199100.0,12.3079,12.3238,12.3079,12.3238,199100.0
2011-03-28 10:30:00,15.47,15.51,15.47,15.51,228000.0,12.3158,12.3477,12.3158,12.3477,228000.0
2011-03-28 10:40:00,15.51,15.51,15.49,15.5,123900.0,12.3477,12.3477,12.3317,12.3397,123900.0
2011-03-28 10:50:00,15.5,15.5,15.45,15.46,260600.0,12.3397,12.3397,12.2999,12.3079,260600.0
2011-03-28 11:00:00,15.46,15.47,15.45,15.47,167700.0,12.3079,12.3158,12.2999,12.3158,167700.0
2011-03-28 11:10:00,15.46,15.47,15.45,15.46,102900.0,12.3079,12.3158,12.2999,12.3079,102900.0
2011-03-28 11:20:00,15.45,15.46,15.45,15.46,129600.0,12.2999,12.3079,12.2999,12.3079,129600.0
2011-03-28 11:30:00,15.46,15.47,15.44,15.44,186000.0,12.3079,12.3158,12.2919,12.2919,186000.0
2011-03-28 11:40:00,15.45,15.47,15.43,15.46,305900.0,12.2999,12.3158,12.284,12.3079,305900.0
2011-03-28 11:50:00,15.46,15.5,15.46,15.46,222200.0,12.3079,12.3397,12.3079,12.3079,222200.0
2011-03-28 12:00:00,15.46,15.49,15.45,15.46,265300.0,12.3079,12.3317,12.2999,12.3079,265300.0
2011-03-28 12:10:00,15.46,15.47,15.44,15.45,126800.0,12.3079,12.3158,12.2919,12.2999,126800.0
2011-03-28 12:20:00,15.45,15.45,15.43,15.43,121300.0,12.2999,12.2999,12.284,12.284,121300.0
2011-03-28 12:30:00,15.43,15.44,15.41,15.42,259800.0,12.284,12.2919,12.2681,12.276,259800.0
2011-03-28 12:40:00,15.43,15.44,15.42,15.44,78800.0,12.284,12.2919,12.276,12.2919,78800.0
2011-03-28 12:50:00,15.44,15.45,15.42,15.45,400700.0,12.2919,12.2999,12.276,12.2999,400700.0
2011-03-28 13:00:00,15.45,15.5,15.44,15.49,298700.0,12.2999,12.3397,12.2919,12.3317,298700.0
2011-03-28 13:10:00,15.5,15.52,15.49,15.49,175800.0,12.3397,12.3556,12.3317,12.3317,175800.0
2011-03-28 13:20:00,15.49,15.5,15.46,15.47,140300.0,12.3317,12.3397,12.3079,12.3158,140300.0
2011-03-28 13:30:00,15.48,15.48,15.46,15.48,62700.0,12.3238,12.3238,12.3079,12.3238,62700.0
2011-03-28 13:40:00,15.48,15.48,15.46,15.47,79600.0,12.3238,12.3238,12.3079,12.3158,79600.0
2011-03-28 13:50:00,15.46,15.47,15.45,15.46,60100.0,12.3079,12.3158,12.2999,12.3079,60100.0
2011-03-28 14:00:00,15.46,15.46,15.44,15.45,104100.0,12.3079,12.3079,12.2919,12.2999,104100.0
2011-03-28 14:10:00,15.45,15.45,15.43,15.44,214800.0,12.2999,12.2999,12.284,12.2919,214800.0
2011-03-28 14:20:00,15.44,15.48,15.44,15.48,260700.0,12.2919,12.3238,12.2919,12.3238,260700.0
2011-03-28 14:30:00,15.48,15.5,15.46,15.49,239100.0,12.3238,12.3397,12.3079,12.3317,239100.0
2011-03-28 14:40:00,15.49,15.52,15.48,15.49,332500.0,12.3317,12.3556,12.3238,12.3317,332500.0
2011-03-28 14:50:00,15.48,15.49,15.44,15.46,233600.0,12.3238,12.3317,12.2919,12.3079,233600.0
2011-03-28 15:00:00,15.46,15.51,15.45,15.51,283500.0,12.3079,12.3477,12.2999,12.3477,283500.0
2011-03-28 15:10:00,15.51,15.54,15.51,15.54,326000.0,12.3477,12.3715,12.3477,12.3715,326000.0
2011-03-28 15:20:00,15.53,15.54,15.51,15.51,426700.0,12.3636,12.3715,12.3477,12.3477,426700.0
2011-03-28 15:30:00,15.52,15.53,15.5,15.52,379100.0,12.3556,12.3636,12.3397,12.3556,379100.0
2011-03-28 15:40:00,15.51,15.52,15.45,15.46,918900.0,12.3477,12.3556,12.2999,12.3079,918900.0
2011-03-28 15:50:00,15.46,15.5,15.45,15.47,1564800.0,12.3079,12.3397,12.2999,12.3158,1564800.0
2011-03-29 09:30:00,15.41,15.44,15.37,15.4,587500.0,12.2681,12.2919,12.2362,12.2601,587500.0
2011-03-29 09:40:00,15.4,15.46,15.39,15.46,457300.0,12.2601,12.3079,12.2521,12.3079,457300.0
2011-03-29 09:50:00,15.45,15.49,15.44,15.46,411000.0,12.2999,12.3317,12.2919,12.3079,411000.0
2011-03-29 10:00:00,15.46,15.57,15.45,15.57,332600.0,12.3079,12.3954,12.2999,12.3954,332600.0
2011-03-29 10:10:00,15.57,15.64,15.57,15.6,623500.0,12.3954,12.4512,12.3954,12.4193,623500.0
2011-03-29 10:20:00,15.6,15.61,15.59,15.59,328100.0,12.4193,12.4273,12.4114,12.4114,328100.0
2011-03-29 10:30:00,15.6,15.65,15.59,15.63,656800.0,12.4193,12.4591,12.4114,12.4432,656800.0
2011-03-29 10:40:00,15.64,15.66,15.63,15.65,265400.0,12.4512,12.4671,12.4432,12.4591,265400.0
2011-03-29 10:50:00,15.66,15.66,15.64,15.66,281700.0,12.4671,12.4671,12.4512,12.4671,281700.0
2011-03-29 11:00:00,15.66,15.7,15.65,15.7,449500.0,12.4671,12.4989,12.4591,12.4989,449500.0
2011-03-29 11:10:00,15.7,15.73,15.69,15.72,633200.0,12.4989,12.5228,12.491,12.5148,633200.0
2011-03-29 11:20:00,15.72,15.75,15.71,15.74,420600.0,12.5148,12.5387,12.5069,12.5308,420600.0
2011-03-29 11:30:00,15.74,15.75,15.72,15.73,631000.0,12.5308,12.5387,12.5148,12.5228,631000.0
2011-03-29 11:40:00,15.73,15.73,15.65,15.65,456300.0,12.5228,12.5228,12.4591,12.4591,456300.0
2011-03-29 11:50:00,15.66,15.66,15.65,15.66,233900.0,12.4671,12.4671,12.4591,12.4671,233900.0
2011-03-29 12:00:00,15.65,15.66,15.62,15.63,320100.0,12.4591,12.4671,12.4352,12.4432,320100.0
2011-03-29 12:10:00,15.63,15.63,15.59,15.6,193800.0,12.4432,12.4432,12.4114,12.4193,193800.0
2011-03-29 12:20:00,15.6,15.61,15.59,15.59,119300.0,12.4193,12.4273,12.4114,12.4114,119300.0
2011-03-29 12:30:00,15.6,15.6,15.59,15.6,89600.0,12.4193,12.4193,12.4114,12.4193,89600.0
2011-03-29 12:40:00,15.6,15.6,15.59,15.59,123500.0,12.4193,12.4193,12.4114,12.4114,123500.0
2011-03-29 12:50:00,15.6,15.66,15.59,15.65,377400.0,12.4193,12.4671,12.4114,12.4591,377400.0
2011-03-29 13:00:00,15.66,15.72,15.65,15.72,315600.0,12.4671,12.5148,12.4591,12.5148,315600.0
2011-03-29 13:10:00,15.71,15.74,15.71,15.73,457000.0,12.5069,12.5308,12.5069,12.5228,457000.0
2011-03-29 13:20:00,15.74,15.74,15.71,15.74,393300.0,12.5308,12.5308,12.5069,12.5308,393300.0
2011-03-29 13:30:00,15.73,15.78,15.73,15.78,407900.0,12.5228,12.5626,12.5228,12.5626,407900.0
2011-03-29 13:40:00,15.78,15.8,15.77,15.78,368700.0,12.5626,12.5785,12.5547,12.5626,368700.0
2011-03-29 13:50:00,15.79,15.8,15.78,15.79,293100.0,12.5706,12.5785,12.5626,12.5706,293100.0
2011-03-29 14:00:00,15.8,15.82,15.79,15.82,544400.0,12.5785,12.5945,12.5706,12.5945,544400.0
2011-03-29 14:10:00,15.82,15.82,15.79,15.81,348000.0,12.5945,12.5945,12.5706,12.5865,348000.0
2011-03-29 14:20:00,15.8,15.81,15.76,15.77,287600.0,12.5785,12.5865,12.5467,12.5547,287600.0
2011-03-29 14:30:00,15.76,15.77,15.76,15.76,132100.0,12.5467,12.5547,12.5467,12.5467,132100.0
2011-03-29 14:40:00,15.77,15.77,15.76,15.77,121300.0,12.5547,12.5547,12.5467,12.5547,121300.0
2011-03-29 14:50:00,15.76,15.77,15.73,15.74,399600.0,12.5467,12.5547,12.5228,12.5308,399600.0
2011-03-29 15:00:00,15.75,15.76,15.74,15.75,284500.0,12.5387,12.5467,12.5308,12.5387,284500.0
2011-03-29 15:10:00,15.75,15.76,15.71,15.73,629600.0,12.5387,12.5467,12.5069,12.5228,629600.0
2011-03-29 15:20:00,15.73,15.74,15.71,15.73,326700.0,12.5228,12.5308,12.5069,12.5228,326700.0
2011-03-29 15:30:00,15.73,15.73,15.68,15.68,345100.0,12.5228,12.5228,12.483,12.483,345100.0
2011-03-29 15:40:00,15.69,15.72,15.66,15.7,685700.0,12.491,12.5148,12.4671,12.4989,685700.0
2011-03-29 15:50:00,15.7,15.71,15.67,15.71,1332300.0,12.4989,12.5069,12.475,12.5069,1332300.0
2011-03-30 09:30:00,15.82,15.89,15.76,15.85,342900.0,12.5945,12.6502,12.5467,12.6183,342900.0
2011-03-30 09:40:00,15.84,15.86,15.74,15.77,290300.0,12.6104,12.6263,12.5308,12.5547,290300.0
2011-03-30 09:50:00,15.77,15.83,15.74,15.77,396500.0,12.5547,12.6024,12.5308,12.5547,396500.0
2011-03-30 10:00:00,15.77,15.79,15.67,15.68,255300.0,12.5547,12.5706,12.475,12.483,255300.0
2011-03-30 10:10:00,15.68,15.69,15.63,15.69,344700.0,12.483,12.491,12.4432,12.491,344700.0
2011-03-30 10:20:00,15.69,15.7,15.59,15.6,359900.0,12.491,12.4989,12.4114,12.4193,359900.0
2011-03-30 10:30:00,15.6,15.64,15.6,15.6,407900.0,12.4193,12.4512,12.4193,12.4193,407900.0
2011-03-30 10:40:00,15.6,15.61,15.56,15.6,475600.0,12.4193,12.4273,12.3875,12.4193,475600.0
2011-03-30 10:50:00,15.6,15.63,15.59,15.6,238400.0,12.4193,12.4432,12.4114,12.4193,238400.0
2011-03-30 11:00:00,15.59,15.83,15.57,15.59,322200.0,12.4114,12.6024,12.3954,12.4114,322200.0
2011-03-30 11:10:00,15.59,15.64,15.59,15.64,196300.0,12.4114,12.4512,12.4114,12.4512,196300.0
2011-03-30 11:20:00,15.64,15.66,15.62,15.65,178900.0,12.4512,12.4671,12.4352,12.4591,178900.0
2011-03-30 11:30:00,15.65,15.69,15.64,15.66,203100.0,12.4591,12.491,12.4512,12.4671,203100.0
2011-03-30 11:40:00,15.67,15.7,15.66,15.69,192800.0,12.475,12.4989,12.4671,12.491,192800.0
2011-03-30 11:50:00,15.69,15.71,15.68,15.71,152500.0,12.491,12.5069,12.483,12.5069,152500.0
2011-03-30 12:00:00,15.7,15.71,15.7,15.71,120200.0,12.4989,12.5069,12.4989,12.5069,120200.0
2011-03-30 12:10:00,15.71,15.76,15.69,15.74,250300.0,12.5069,12.5467,12.491,12.5308,250300.0
2011-03-30 12:20:00,15.73,15.77,15.73,15.74,216800.0,12.5228,12.5547,12.5228,12.5308,216800.0
2011-03-30 12:30:00,15.74,15.77,15.72,15.73,293100.0,12.5308,12.5547,12.5148,12.5228,293100.0
2011-03-30 12:40:00,15.74,15.75,15.68,15.69,494600.0,12.5308,12.5387,12.483,12.491,494600.0
2011-03-30 12:50:00,15.69,15.71,15.69,15.7,133500.0,12.491,12.5069,12.491,12.4989,133500.0
2011-03-30 13:00:00,15.7,15.73,15.7,15.71,193500.0,12.4989,12.5228,12.4989,12.5069,193500.0
2011-03-30 13:10:00,15.71,15.72,15.69,15.7,180200.0,12.5069,12.5148,12.491,12.4989,180200.0
2011-03-30 13:20:00,15.7,15.71,15.67,15.68,181700.0,12.4989,12.5069,12.475,12.483,181700.0
2011-03-30 13:30:00,15.68,15.69,15.68,15.68,130800.0,12.483,12.491,12.483,12.483,130800.0
2011-03-30 13:40:00,15.68,15.69,15.67,15.68,89800.0,12.483,12.491,12.475,12.483,89800.0
2011-03-30 13:50:00,15.68,15.68,15.65,15.66,91500.0,12.483,12.483,12.4591,12.4671,91500.0
2011-03-30 14:00:00,15.65,15.68,15.65,15.67,221100.0,12.4591,12.483,12.4591,12.475,221100.0
2011-03-30 14:10:00,15.67,15.68,15.66,15.68,139300.0,12.475,12.483,12.4671,12.483,139300.0
2011-03-30 14:20:00,15.68,15.71,15.67,15.7,148700.0,12.483,12.5069,12.475,12.4989,148700.0
2011-03-30 14:30:00,15.69,15.71,15.69,15.7,131600.0,12.491,12.5069,12.491,12.4989,131600.0
2011-03-30 14:40:00,15.69,15.7,15.68,15.69,159700.0,12.491,12.4989,12.483,12.491,159700.0
2011-03-30 14:50:00,15.68,15.75,15.68,15.71,202500.0,12.483,12.5387,12.483,12.5069,202500.0
2011-03-30 15:00:00,15.7,15.71,15.7,15.71,170200.0,12.4989,12.5069,12.4989,12.5069,170200.0
2011-03-30 15:10:00,15.71,15.73,15.7,15.73,168500.0,12.5069,12.5228,12.4989,12.5228,168500.0
2011-03-30 15:20:00,15.73,15.73,15.69,15.69,266300.0,12.5228,12.5228,12.491,12.491,266300.0
2011-03-30 15:30:00,15.7,15.74,15.69,15.74,491100.0,12.4989,12.5308,12.491,12.5308,491100.0
2011-03-30 15:40:00,15.73,15.74,15.69,15.7,265700.0,12.5228,12.5308,12.491,12.4989,265700.0
2011-03-30 15:50:00,15.7,15.76,15.69,15.73,1377800.0,12.4989,12.5467,12.491,12.5228,1377800.0
2011-03-31 09:30:00,15.74,15.85,15.73,15.85,578600.0,12.5308,12.6183,12.5228,12.6183,578600.0
2011-03-31 09:40:00,15.85,15.86,15.8,15.81,307000.0,12.6183,12.6263,12.5785,12.5865,307000.0
2011-03-31 09:50:00,15.8,15.8,15.7,15.74,349100.0,12.5785,12.5785,12.4989,12.5308,349100.0
2011-03-31 10:00:00,15.74,15.77,15.62,15.67,311200.0,12.5308,12.5547,12.4352,12.475,311200.0
2011-03-31 10:10:00,15.66,15.72,15.66,15.72,121700.0,12.4671,12.5148,12.4671,12.5148,121700.0
2011-03-31 10:20:00,15.71,15.75,15.71,15.72,104000.0,12.5069,12.5387,12.5069,12.5148,104000.0
2011-03-31 10:30:00,15.73,15.79,15.72,15.77,151300.0,12.5228,12.5706,12.5148,12.5547,151300.0
2011-03-31 10:40:00,15.78,15.8,15.77,15.77,192600.0,12.5626,12.5785,12.5547,12.5547,192600.0
2011-03-31 10:50:00,15.77,15.78,15.75,15.75,238200.0,12.5547,12.5626,12.5387,12.5387,238200.0
2011-03-31 11:00:00,15.76,15.76,15.69,15.71,308400.0,12.5467,12.5467,12.491,12.5069,308400.0
2011-03-31 11:10:00,15.7,15.75,15.7,15.74,109700.0,12.4989,12.5387,12.4989,12.5308,109700.0
2011-03-31 11:20:00,15.74,15.74,15.69,15.69,189100.0,12.5308,12.5308,12.491,12.491,189100.0
2011-03-31 11:30:00,15.69,15.7,15.67,15.67,90200.0,12.491,12.4989,12.475,12.475,90200.0
2011-03-31 11:40:00,15.67,15.68,15.63,15.63,187300.0,12.475,12.483,12.4432,12.4432,187300.0
2011-03-31 11:50:00,15.64,15.67,15.61,15.64,485500.0,12.4512,12.475,12.4273,12.4512,485500.0
2011-03-31 12:00:00,15.63,15.64,15.61,15.61,200200.0,12.4432,12.4512,12.4273,12.4273,200200.0
2011-03-31 12:10:00,15.61,15.64,15.59,15.64,202600.0,12.4273,12.4512,12.4114,12.4512,202600.0
2011-03-31 12:20:00,15.63,15.66,15.62,15.65,311700.0,12.4432,12.4671,12.4352,12.4591,311700.0
2011-03-31 12:30:00,15.64,15.65,15.63,15.64,89100.0,12.4512,12.4591,12.4432,12.4512,89100.0
2011-03-31 12:40:00,15.64,15.67,15.63,15.64,177300.0,12.4512,12.475,12.4432,12.4512,177300.0
2011-03-31 12:50:00,15.63,15.64,15.59,15.6,516900.0,12.4432,12.4512,12.4114,12.4193,516900.0
2011-03-31 13:00:00,15.6,15.61,15.59,15.61,231600.0,12.4193,12.4273,12.4114,12.4273,231600.0
2011-03-31 13:10:00,15.6,15.61,15.59,15.61,329100.0,12.4193,12.4273,12.4114,12.4273,329100.0
2011-03-31 13:20:00,15.6,15.61,15.6,15.61,142000.0,12.4193,12.4273,12.4193,12.4273,142000.0
2011-03-31 13:30:00,15.61,15.62,15.6,15.6,141300.0,12.4273,12.4352,12.4193,12.4193,141300.0
2011-03-31 13:40:00,15.61,15.62,15.6,15.62,136100.0,12.4273,12.4352,12.4193,12.4352,136100.0
2011-03-31 13:50:00,15.62,15.62,15.59,15.59,139900.0,12.4352,12.4352,12.4114,12.4114,139900.0
2011-03-31 14:00:00,15.6,15.62,15.59,15.62,204700.0,12.4193,12.4352,12.4114,12.4352,204700.0
2011-03-31 14:10:00,15.62,15.65,15.61,15.63,371400.0,12.4352,12.4591,12.4273,12.4432,371400.0
2011-03-31 14:20:00,15.63,15.64,15.62,15.63,87300.0,12.4432,12.4512,12.4352,12.4432,87300.0
2011-03-31 14:30:00,15.63,15.64,15.61,15.64,180800.0,12.4432,12.4512,12.4273,12.4512,180800.0
2011-03-31 14:40:00,15.64,15.65,15.63,15.65,44300.0,12.4512,12.4591,12.4432,12.4591,44300.0
2011-03-31 14:50:00,15.65,15.66,15.62,15.64,209200.0,12.4591,12.4671,12.4352,12.4512,209200.0
2011-03-31 15:00:00,15.64,15.64,15.6,15.62,152800.0,12.4512,12.4512,12.4193,12.4352,152800.0
2011-03-31 15:10:00,15.61,15.62,15.59,15.61,170600.0,12.4273,12.4352,12.4114,12.4273,170600.0
2011-03-31 15:20:00,15.62,15.64,15.61,15.63,209400.0,12.4352,12.4512,12.4273,12.4432,209400.0
2011-03-31 15:30:00,15.64,15.65,15.62,15.65,218600.0,12.4512,12.4591,12.4352,12.4591,218600.0
2011-03-31 15:40:00,15.65,15.66,15.61,15.64,436900.0,12.4591,12.4671,12.4273,12.4512,436900.0
2011-03-31 15:50:00,15.64,15.65,15.62,15.62,992500.0,12.4512,12.4591,12.4352,12.4352,992500.0
2011-04-01 09:30:00,15.81,15.85,15.74,15.77,521700.0,12.5865,12.6183,12.5308,12.5547,521700.0
2011-04-01 09:40:00,15.76,15.77,15.66,15.67,442800.0,12.5467,12.5547,12.4671,12.475,442800.0
2011-04-01 09:50:00,15.67,15.68,15.6,15.66,334300.0,12.475,12.483,12.4193,12.4671,334300.0
2011-04-01 10:00:00,15.66,15.71,15.65,15.68,227700.0,12.4671,12.5069,12.4591,12.483,227700.0
2011-04-01 10:10:00,15.69,15.69,15.64,15.69,187400.0,12.491,12.491,12.4512,12.491,187400.0
2011-04-01 10:20:00,15.69,15.71,15.67,15.68,179000.0,12.491,12.5069,12.475,12.483,179000.0
2011-04-01 10:30:00,15.67,15.71,15.67,15.71,157200.0,12.475,12.5069,12.475,12.5069,157200.0
2011-04-01 10:40:00,15.71,15.71,15.69,15.69,298000.0,12.5069,12.5069,12.491,12.491,298000.0
2011-04-01 10:50:00,15.7,15.71,15.67,15.69,198000.0,12.4989,12.5069,12.475,12.491,198000.0
2011-04-01 11:00:00,15.7,15.7,15.64,15.65,263300.0,12.4989,12.4989,12.4512,12.4591,263300.0
2011-04-01 11:10:00,15.64,15.65,15.55,15.55,354500.0,12.4512,12.4591,12.3795,12.3795,354500.0
2011-04-01 11:20:00,15.56,15.63,15.55,15.63,315100.0,12.3875,12.4432,12.3795,12.4432,315100.0
2011-04-01 11:30:00,15.63,15.68,15.62,15.64,270800.0,12.4432,12.483,12.4352,12.4512,270800.0
2011-04-01 11:40:00,15.65,15.65,15.61,15.61,148500.0,12.4591,12.4591,12.4273,12.4273,148500.0
2011-04-01 11:50:00,15.62,15.64,15.61,15.63,147200.0,12.4352,12.4512,12.4273,12.4432,147200.0
2011-04-01 12:00:00,15.64,15.64,15.61,15.61,290400.0,12.4512,12.4512,12.4273,12.4273,290400.0
2011-04-01 12:10:00,15.62,15.62,15.57,15.58,672000.0,12.4352,12.4352,12.3954,12.4034,672000.0
2011-04-01 12:20:00,15.58,15.59,15.57,15.57,122100.0,12.4034,12.4114,12.3954,12.3954,122100.0
2011-04-01 12:30:00,15.57,15.58,15.55,15.58,233900.0,12.3954,12.4034,12.3795,12.4034,233900.0
2011-04-01 12:40:00,15.58,15.58,15.54,15.54,139200.0,12.4034,12.4034,12.3715,12.3715,139200.0
2011-04-01 12:50:00,15.54,15.57,15.54,15.57,114300.0,12.3715,12.3954,12.3715,12.3954,114300.0
2011-04-01 13:00:00,15.57,15.59,15.56,15.59,220500.0,12.3954,12.4114,12.3875,12.4114,220500.0
2011-04-01 13:10:00,15.58,15.59,15.57,15.57,84700.0,12.4034,12.4114,12.3954,12.3954,84700.0
2011-04-01 13:20:00,15.58,15.59,15.57,15.58,78700.0,12.4034,12.4114,12.3954,12.4034,78700.0
2011-04-01 13:30:00,15.59,15.64,15.58,15.64,138300.0,12.4114,12.4512,12.4034,12.4512,138300.0
2011-04-01 13:40:00,15.64,15.64,15.63,15.64,83600.0,12.4512,12.4512,12.4432,12.4512,83600.0
2011-04-01 13:50:00,15.64,15.66,15.63,15.66,131200.0,12.4512,12.4671,12.4432,12.4671,131200.0
2011-04-01 14:00:00,15.66,15.66,15.64,15.65,156100.0,12.4671,12.4671,12.4512,12.4591,156100.0
2011-04-01 14:10:00,15.65,15.67,15.63,15.64,126000.0,12.4591,12.475,12.4432,12.4512,126000.0
2011-04-01 14:20:00,15.63,15.65,15.63,15.64,124800.0,12.4432,12.4591,12.4432,12.4512,124800.0
2011-04-01 14:30:00,15.65,15.65,15.64,15.65,44600.0,12.4591,12.4591,12.4512,12.4591,44600.0
2011-04-01 14:40:00,15.64,15.65,15.55,15.58,243700.0,12.4512,12.4591,12.3795,12.4034,243700.0
2011-04-01 14:50:00,15.58,15.6,15.55,15.59,239300.0,12.4034,12.4193,12.3795,12.4114,239300.0
2011-04-01 15:00:00,15.59,15.59,15.5,15.51,371000.0,12.4114,12.4114,12.3397,12.3477,371000.0
2011-04-01 15:10:00,15.51,15.51,15.46,15.46,660000.0,12.3477,12.3477,12.3079,12.3079,660000.0
2011-04-01 15:20:00,15.46,15.49,15.46,15.47,337000.0,12.3079,12.3317,12.3079,12.3158,337000.0
2011-04-01 15:30:00,15.47,15.52,15.46,15.5,705500.0,12.3158,12.3556,12.3079,12.3397,705500.0
2011-04-01 15:40:00,15.49,15.52,15.47,15.49,598800.0,12.3317,12.3556,12.3158,12.3317,598800.0
2011-04-01 15:50:00,15.49,15.53,15.48,15.53,879800.0,12.3317,12.3636,12.3238,12.3636,879800.0
2011-04-04 09:30:00,15.53,15.58,15.45,15.45,640800.0,12.3636,12.4034,12.2999,12.2999,640800.0
2011-04-04 09:40:00,15.46,15.5,15.39,15.49,559500.0,12.3079,12.3397,12.2521,12.3317,559500.0
2011-04-04 09:50:00,15.49,15.49,15.43,15.45,690100.0,12.3317,12.3317,12.284,12.2999,690100.0
2011-04-04 10:00:00,15.45,15.45,15.38,15.39,1199900.0,12.2999,12.2999,12.2442,12.2521,1199900.0
2011-04-04 10:10:00,15.39,15.41,15.37,15.38,948800.0,12.2521,12.2681,12.2362,12.2442,948800.0
2011-04-04 10:20:00,15.38,15.4,15.37,15.4,533600.0,12.2442,12.2601,12.2362,12.2601,533600.0
2011-04-04 10:30:00,15.4,15.43,15.39,15.4,493900.0,12.2601,12.284,12.2521,12.2601,493900.0
2011-04-04 10:40:00,15.4,15.42,15.39,15.41,310400.0,12.2601,12.276,12.2521,12.2681,310400.0
2011-04-04 10:50:00,15.41,15.42,15.36,15.36,282400.0,12.2681,12.276,12.2282,12.2282,282400.0
2011-04-04 11:00:00,15.36,15.41,15.36,15.4,350900.0,12.2282,12.2681,12.2282,12.2601,350900.0
2011-04-04 11:10:00,15.4,15.41,15.36,15.37,603500.0,12.2601,12.2681,12.2282,12.2362,603500.0
2011-04-04 11:20:00,15.37,15.39,15.35,15.38,332900.0,12.2362,12.2521,12.2203,12.2442,332900.0
2011-04-04 11:30:00,15.38,15.39,15.36,15.37,239200.0,12.2442,12.2521,12.2282,12.2362,239200.0
2011-04-04 11:40:00,15.37,15.38,15.36,15.38,103300.0,12.2362,12.2442,12.2282,12.2442,103300.0
2011-04-04 11:50:00,15.37,15.38,15.35,15.36,423300.0,12.2362,12.2442,12.2203,12.2282,423300.0
2011-04-04 12:00:00,15.36,15.36,15.26,15.28,829300.0,12.2282,12.2282,12.1486,12.1646,829300.0
2011-04-04 12:10:00,15.27,15.33,15.27,15.32,351200.0,12.1566,12.2044,12.1566,12.1964,351200.0
2011-04-04 12:20:00,15.33,15.38,15.31,15.36,327400.0,12.2044,12.2442,12.1884,12.2282,327400.0
2011-04-04 12:30:00,15.36,15.36,15.34,15.36,230400.0,12.2282,12.2282,12.2123,12.2282,230400.0
2011-04-04 12:40:00,15.35,15.37,15.34,15.34,386700.0,12.2203,12.2362,12.2123,12.2123,386700.0
2011-04-04 12:50:00,15.35,15.35,15.33,15.35,113400.0,12.2203,12.2203,12.2044,12.2203,113400.0
2011-04-04 13:00:00,15.35,15.38,15.34,15.38,230200.0,12.2203,12.2442,12.2123,12.2442,230200.0
2011-04-04 13:10:00,15.38,15.38,15.37,15.38,65200.0,12.2442,12.2442,12.2362,12.2442,65200.0
2011-04-04 13:20:00,15.37,15.4,15.37,15.4,441300.0,12.2362,12.2601,12.2362,12.2601,441300.0
2011-04-04 13:30:00,15.4,15.4,15.38,15.39,697000.0,12.2601,12.2601,12.2442,12.2521,697000.0
2011-04-04 13:40:00,15.38,15.41,15.37,15.38,719700.0,12.2442,12.2681,12.2362,12.2442,719700.0
2011-04-04 13:50:00,15.39,15.4,15.35,15.4,234100.0,12.2521,12.2601,12.2203,12.2601,234100.0
2011-04-04 14:00:00,15.4,15.44,15.38,15.42,1203400.0,12.2601,12.2919,12.2442,12.276,1203400.0
2011-04-04 14:10:00,15.41,15.42,15.4,15.42,462200.0,12.2681,12.276,12.2601,12.276,462200.0
2011-04-04 14:20:00,15.42,15.44,15.39,15.4,842400.0,12.276,12.2919,12.2521,12.2601,842400.0
2011-04-04 14:30:00,15.39,15.42,15.37,15.41,346100.0,12.2521,12.276,12.2362,12.2681,346100.0
2011-04-04 14:40:00,15.4,15.42,15.39,15.41,272600.0,12.2601,12.276,12.2521,12.2681,272600.0
2011-04-04 14:50:00,15.4,15.42,15.39,15.41,173300.0,12.2601,12.276,12.2521,12.2681,173300.0
2011-04-04 15:00:00,15.41,15.42,15.38,15.38,236100.0,12.2681,12.276,12.2442,12.2442,236100.0
2011-04-04 15:10:00,15.38,15.4,15.37,15.4,272100.0,12.2442,12.2601,12.2362,12.2601,272100.0
2011-04-04 15:20:00,15.39,15.43,15.38,15.41,417900.0,12.2521,12.284,12.2442,12.2681,417900.0
2011-04-04 15:30:00,15.4,15.41,15.37,15.4,305200.0,12.2601,12.2681,12.2362,12.2601,305200.0
2011-04-04 15:40:00,15.4,15.42,15.38,15.41,880300.0,12.2601,12.276,12.2442,12.2681,880300.0
2011-04-04 15:50:00,15.41,15.44,15.38,15.41,1858500.0,12.2681,12.2919,12.2442,12.2681,1858500.0
2011-04-05 09:30:00,15.41,15.53,15.4,15.44,904900.0,12.2681,12.3636,12.2601,12.2919,904900.0
2011-04-05 09:40:00,15.44,15.53,15.43,15.49,620800.0,12.2919,12.3636,12.284,12.3317,620800.0
2011-04-05 09:50:00,15.48,15.5,15.47,15.48,274400.0,12.3238,12.3397,12.3158,12.3238,274400.0
2011-04-05 10:00:00,15.47,15.49,15.38,15.44,572100.0,12.3158,12.3317,12.2442,12.2919,572100.0
2011-04-05 10:10:00,15.44,15.49,15.42,15.43,381800.0,12.2919,12.3317,12.276,12.284,381800.0
2011-04-05 10:20:00,15.43,15.49,15.42,15.48,446400.0,12.284,12.3317,12.276,12.3238,446400.0
2011-04-05 10:30:00,15.48,15.49,15.47,15.47,726100.0,12.3238,12.3317,12.3158,12.3158,726100.0
2011-04-05 10:40:00,15.47,15.56,15.47,15.55,359700.0,12.3158,12.3875,12.3158,12.3795,359700.0
2011-04-05 10:50:00,15.55,15.56,15.49,15.5,241100.0,12.3795,12.3875,12.3317,12.3397,241100.0
2011-04-05 11:00:00,15.51,15.55,15.51,15.54,121800.0,12.3477,12.3795,12.3477,12.3715,121800.0
2011-04-05 11:10:00,15.54,15.56,15.53,15.56,134800.0,12.3715,12.3875,12.3636,12.3875,134800.0
2011-04-05 11:20:00,15.56,15.59,15.56,15.58,246100.0,12.3875,12.4114,12.3875,12.4034,246100.0
2011-04-05 11:30:00,15.58,15.58,15.53,15.58,143500.0,12.4034,12.4034,12.3636,12.4034,143500.0
2011-04-05 11:40:00,15.58,15.59,15.55,15.56,129400.0,12.4034,12.4114,12.3795,12.3875,129400.0
2011-04-05 11:50:00,15.55,15.61,15.53,15.61,214300.0,12.3795,12.4273,12.3636,12.4273,214300.0
2011-04-05 12:00:00,15.61,15.62,15.57,15.58,143700.0,12.4273,12.4352,12.3954,12.4034,143700.0
2011-04-05 12:10:00,15.58,15.59,15.56,15.57,175400.0,12.4034,12.4114,12.3875,12.3954,175400.0
2011-04-05 12:20:00,15.57,15.59,15.56,15.58,140900.0,12.3954,12.4114,12.3875,12.4034,140900.0
2011-04-05 12:30:00,15.58,15.62,15.58,15.6,131900.0,12.4034,12.4352,12.4034,12.4193,131900.0
2011-04-05 12:40:00,15.6,15.61,15.59,15.61,101600.0,12.4193,12.4273,12.4114,12.4273,101600.0
2011-04-05 12:50:00,15.61,15.61,15.59,15.6,152500.0,12.4273,12.4273,12.4114,12.4193,152500.0
2011-04-05 13:00:00,15.6,15.6,15.59,15.6,44600.0,12.4193,12.4193,12.4114,12.4193,44600.0
2011-04-05 13:10:00,15.59,15.61,15.59,15.59,65900.0,12.4114,12.4273,12.4114,12.4114,65900.0
2011-04-05 13:20:00,15.59,15.6,15.57,15.58,108600.0,12.4114,12.4193,12.3954,12.4034,108600.0
2011-04-05 13:30:00,15.58,15.59,15.57,15.59,80000.0,12.4034,12.4114,12.3954,12.4114,80000.0
2011-04-05 13:40:00,15.59,15.61,15.59,15.6,130600.0,12.4114,12.4273,12.4114,12.4193,130600.0
2011-04-05 13:50:00,15.6,15.6,15.58,15.58,53900.0,12.4193,12.4193,12.4034,12.4034,53900.0
2011-04-05 14:00:00,15.58,15.6,15.54,15.55,190000.0,12.4034,12.4193,12.3715,12.3795,190000.0
2011-04-05 14:10:00,15.55,15.57,15.51,15.52,208700.0,12.3795,12.3954,12.3477,12.3556,208700.0
2011-04-05 14:20:00,15.52,15.53,15.51,15.53,62100.0,12.3556,12.3636,12.3477,12.3636,62100.0
2011-04-05 14:30:00,15.53,15.53,15.51,15.51,102500.0,12.3636,12.3636,12.3477,12.3477,102500.0
2011-04-05 14:40:00,15.51,15.51,15.47,15.51,356200.0,12.3477,12.3477,12.3158,12.3477,356200.0
2011-04-05 14:50:00,15.51,15.52,15.5,15.52,171400.0,12.3477,12.3556,12.3397,12.3556,171400.0
2011-04-05 15:00:00,15.51,15.53,15.46,15.46,469700.0,12.3477,12.3636,12.3079,12.3079,469700.0
2011-04-05 15:10:00,15.46,15.5,15.46,15.5,687500.0,12.3079,12.3397,12.3079,12.3397,687500.0
2011-04-05 15:20:00,15.49,15.51,15.48,15.48,379500.0,12.3317,12.3477,12.3238,12.3238,379500.0
2011-04-05 15:30:00,15.48,15.51,15.47,15.5,400400.0,12.3238,12.3477,12.3158,12.3397,400400.0
2011-04-05 15:40:00,15.5,15.51,15.48,15.5,418000.0,12.3397,12.3477,12.3238,12.3397,418000.0
2011-04-05 15:50:00,15.5,15.53,15.48,15.52,1580700.0,12.3397,12.3636,12.3238,12.3556,1580700.0
2011-04-06 09:30:00,15.61,15.67,15.54,15.65,780100.0,12.4273,12.475,12.3715,12.4591,780100.0
2011-04-06 09:40:00,15.65,15.77,15.65,15.76,477700.0,12.4591,12.5547,12.4591,12.5467,477700.0
2011-04-06 09:50:00,15.76,15.79,15.7,15.72,346700.0,12.5467,12.5706,12.4989,12.5148,346700.0
2011-04-06 10:00:00,15.73,15.77,15.72,15.73,485400.0,12.5228,12.5547,12.5148,12.5228,485400.0
2011-04-06 10:10:00,15.73,15.73,15.7,15.72,375600.0,12.5228,12.5228,12.4989,12.5148,375600.0
2011-04-06 10:20:00,15.73,15.78,15.71,15.78,213800.0,12.5228,12.5626,12.5069,12.5626,213800.0
2011-04-06 10:30:00,15.78,15.78,15.75,15.77,375700.0,12.5626,12.5626,12.5387,12.5547,375700.0
2011-04-06 10:40:00,15.77,15.85,15.76,15.85,331400.0,12.5547,12.6183,12.5467,12.6183,331400.0
2011-04-06 10:50:00,15.85,15.85,15.81,15.85,381000.0,12.6183,12.6183,12.5865,12.6183,381000.0
2011-04-06 11:00:00,15.85,15.85,15.74,15.75,532800.0,12.6183,12.6183,12.5308,12.5387,532800.0
2011-04-06 11:10:00,15.75,15.75,15.71,15.74,494800.0,12.5387,12.5387,12.5069,12.5308,494800.0
2011-04-06 11:20:00,15.74,15.78,15.73,15.77,257300.0,12.5308,12.5626,12.5228,12.5547,257300.0
2011-04-06 11:30:00,15.77,15.78,15.73,15.74,178200.0,12.5547,12.5626,12.5228,12.5308,178200.0
2011-04-06 11:40:00,15.74,15.74,15.71,15.73,187300.0,12.5308,12.5308,12.5069,12.5228,187300.0
2011-04-06 11:50:00,15.73,15.74,15.68,15.68,178100.0,12.5228,12.5308,12.483,12.483,178100.0
2011-04-06 12:00:00,15.67,15.71,15.66,15.69,312500.0,12.475,12.5069,12.4671,12.491,312500.0
2011-04-06 12:10:00,15.7,15.71,15.67,15.67,199200.0,12.4989,12.5069,12.475,12.475,199200.0
2011-04-06 12:20:00,15.68,15.7,15.67,15.68,107300.0,12.483,12.4989,12.475,12.483,107300.0
2011-04-06 12:30:00,15.67,15.7,15.67,15.69,165600.0,12.475,12.4989,12.475,12.491,165600.0
2011-04-06 12:40:00,15.69,15.71,15.67,15.69,163100.0,12.491,12.5069,12.475,12.491,163100.0
2011-04-06 12:50:00,15.69,15.69,15.65,15.68,126000.0,12.491,12.491,12.4591,12.483,126000.0
2011-04-06 13:00:00,15.67,15.68,15.66,15.67,63000.0,12.475,12.483,12.4671,12.475,63000.0
2011-04-06 13:10:00,15.67,15.69,15.66,15.68,134500.0,12.475,12.491,12.4671,12.483,134500.0
2011-04-06 13:20:00,15.69,15.7,15.68,15.7,77100.0,12.491,12.4989,12.483,12.4989,77100.0
2011-04-06 13:30:00,15.7,15.71,15.67,15.68,206200.0,12.4989,12.5069,12.475,12.483,206200.0
2011-04-06 13:40:00,15.68,15.68,15.65,15.65,92100.0,12.483,12.483,12.4591,12.4591,92100.0
2011-04-06 13:50:00,15.66,15.66,15.65,15.66,130600.0,12.4671,12.4671,12.4591,12.4671,130600.0
2011-04-06 14:00:00,15.66,15.68,15.65,15.68,179300.0,12.4671,12.483,12.4591,12.483,179300.0
2011-04-06 14:10:00,15.68,15.7,15.67,15.69,113700.0,12.483,12.4989,12.475,12.491,113700.0
2011-04-06 14:20:00,15.69,15.69,15.67,15.68,86800.0,12.491,12.491,12.475,12.483,86800.0
2011-04-06 14:30:00,15.68,15.71,15.67,15.7,201800.0,12.483,12.5069,12.475,12.4989,201800.0
2011-04-06 14:40:00,15.69,15.72,15.69,15.7,182600.0,12.491,12.5148,12.491,12.4989,182600.0
2011-04-06 14:50:00,15.7,15.7,15.69,15.7,80000.0,12.4989,12.4989,12.491,12.4989,80000.0
2011-04-06 15:00:00,15.69,15.7,15.69,15.7,82500.0,12.491,12.4989,12.491,12.4989,82500.0
2011-04-06 15:10:00,15.7,15.71,15.68,15.68,341500.0,12.4989,12.5069,12.483,12.483,341500.0
2011-04-06 15:20:00,15.68,15.69,15.67,15.67,181100.0,12.483,12.491,12.475,12.475,181100.0
2011-04-06 15:30:00,15.68,15.7,15.67,15.7,272300.0,12.483,12.4989,12.475,12.4989,272300.0
2011-04-06 15:40:00,15.7,15.71,15.69,15.71,271300.0,12.4989,12.5069,12.491,12.5069,271300.0
2011-04-06 15:50:00,15.71,15.75,15.71,15.73,1715500.0,12.5069,12.5387,12.5069,12.5228,1715500.0
2011-04-07 09:30:00,15.67,15.69,15.48,15.49,651400.0,12.475,12.491,12.3238,12.3317,651400.0
2011-04-07 09:40:00,15.5,15.61,15.47,15.56,617000.0,12.3397,12.4273,12.3158,12.3875,617000.0
2011-04-07 09:50:00,15.56,15.56,15.46,15.49,1122600.0,12.3875,12.3875,12.3079,12.3317,1122600.0
2011-04-07 10:00:00,15.5,15.67,15.41,15.41,745000.0,12.3397,12.475,12.2681,12.2681,745000.0
2011-04-07 10:10:00,15.41,15.46,15.41,15.44,435100.0,12.2681,12.3079,12.2681,12.2919,435100.0
2011-04-07 10:20:00,15.44,15.51,15.44,15.5,659100.0,12.2919,12.3477,12.2919,12.3397,659100.0
2011-04-07 10:30:00,15.5,15.5,15.37,15.37,571400.0,12.3397,12.3397,12.2362,12.2362,571400.0
2011-04-07 10:40:00,15.37,15.38,15.24,15.38,1116800.0,12.2362,12.2442,12.1327,12.2442,1116800.0
2011-04-07 10:50:00,15.37,15.44,15.37,15.41,589500.0,12.2362,12.2919,12.2362,12.2681,589500.0
2011-04-07 11:00:00,15.42,15.43,15.38,15.42,285800.0,12.276,12.284,12.2442,12.276,285800.0
2011-04-07 11:10:00,15.43,15.45,15.4,15.41,536200.0,12.284,12.2999,12.2601,12.2681,536200.0
2011-04-07 11:20:00,15.41,15.42,15.39,15.4,280400.0,12.2681,12.276,12.2521,12.2601,280400.0
2011-04-07 11:30:00,15.41,15.41,15.34,15.39,442400.0,12.2681,12.2681,12.2123,12.2521,442400.0
2011-04-07 11:40:00,15.38,15.4,15.36,15.37,348200.0,12.2442,12.2601,12.2282,12.2362,348200.0
2011-04-07 11:50:00,15.38,15.41,15.37,15.41,269600.0,12.2442,12.2681,12.2362,12.2681,269600.0
2011-04-07 12:00:00,15.41,15.46,15.4,15.45,277300.0,12.2681,12.3079,12.2601,12.2999,277300.0
2011-04-07 12:10:00,15.44,15.52,15.44,15.49,614400.0,12.2919,12.3556,12.2919,12.3317,614400.0
2011-04-07 12:20:00,15.48,15.5,15.46,15.48,360900.0,12.3238,12.3397,12.3079,12.3238,360900.0
2011-04-07 12:30:00,15.48,15.52,15.47,15.52,302500.0,12.3238,12.3556,12.3158,12.3556,302500.0
2011-04-07 12:40:00,15.52,15.52,15.49,15.49,335100.0,12.3556,12.3556,12.3317,12.3317,335100.0
2011-04-07 12:50:00,15.49,15.5,15.47,15.48,162200.0,12.3317,12.3397,12.3158,12.3238,162200.0
2011-04-07 13:00:00,15.48,15.48,15.44,15.45,421500.0,12.3238,12.3238,12.2919,12.2999,421500.0
2011-04-07 13:10:00,15.45,15.45,15.41,15.41,472500.0,12.2999,12.2999,12.2681,12.2681,472500.0
2011-04-07 13:20:00,15.41,15.44,15.4,15.42,559900.0,12.2681,12.2919,12.2601,12.276,559900.0
2011-04-07 13:30:00,15.42,15.42,15.38,15.38,215700.0,12.276,12.276,12.2442,12.2442,215700.0
2011-04-07 13:40:00,15.38,15.39,15.34,15.37,447100.0,12.2442,12.2521,12.2123,12.2362,447100.0
2011-04-07 13:50:00,15.37,15.42,15.37,15.42,183500.0,12.2362,12.276,12.2362,12.276,183500.0
2011-04-07 14:00:00,15.41,15.44,15.41,15.43,132800.0,12.2681,12.2919,12.2681,12.284,132800.0
2011-04-07 14:10:00,15.43,15.44,15.42,15.44,307000.0,12.284,12.2919,12.276,12.2919,307000.0
2011-04-07 14:20:00,15.44,15.44,15.41,15.42,177600.0,12.2919,12.2919,12.2681,12.276,177600.0
2011-04-07 14:30:00,15.42,15.43,15.39,15.42,282600.0,12.276,12.284,12.2521,12.276,282600.0
2011-04-07 14:40:00,15.42,15.42,15.39,15.42,183100.0,12.276,12.276,12.2521,12.276,183100.0
2011-04-07 14:50:00,15.42,15.48,15.41,15.46,658500.0,12.276,12.3238,12.2681,12.3079,658500.0
2011-04-07 15:00:00,15.47,15.49,15.46,15.47,225200.0,12.3158,12.3317,12.3079,12.3158,225200.0
2011-04-07 15:10:00,15.47,15.49,15.45,15.48,218500.0,12.3158,12.3317,12.2999,12.3238,218500.0
2011-04-07 15:20:00,15.49,15.5,15.47,15.48,243100.0,12.3317,12.3397,12.3158,12.3238,243100.0
2011-04-07 15:30:00,15.47,15.52,15.46,15.52,477000.0,12.3158,12.3556,12.3079,12.3556,477000.0
2011-04-07 15:40:00,15.52,15.53,15.5,15.51,332100.0,12.3556,12.3636,12.3397,12.3477,332100.0
2011-04-07 15:50:00,15.51,15.51,15.48,15.51,1107200.0,12.3477,12.3477,12.3238,12.3477,1107200.0
2011-04-08 09:30:00,15.56,15.64,15.54,15.55,346700.0,12.3875,12.4512,12.3715,12.3795,346700.0
2011-04-08 09:40:00,15.55,15.58,15.48,15.53,298500.0,12.3795,12.4034,12.3238,12.3636,298500.0
2011-04-08 09:50:00,15.52,15.56,15.49,15.56,138100.0,12.3556,12.3875,12.3317,12.3875,138100.0
2011-04-08 10:00:00,15.56,15.57,15.5,15.51,257100.0,12.3875,12.3954,12.3397,12.3477,257100.0
2011-04-08 10:10:00,15.51,15.57,15.47,15.49,343100.0,12.3477,12.3954,12.3158,12.3317,343100.0
2011-04-08 10:20:00,15.49,15.5,15.45,15.47,302200.0,12.3317,12.3397,12.2999,12.3158,302200.0
2011-04-08 10:30:00,15.47,15.5,15.46,15.49,408600.0,12.3158,12.3397,12.3079,12.3317,408600.0
2011-04-08 10:40:00,15.48,15.5,15.47,15.49,753000.0,12.3238,12.3397,12.3158,12.3317,753000.0
2011-04-08 10:50:00,15.49,15.5,15.44,15.44,251100.0,12.3317,12.3397,12.2919,12.2919,251100.0
2011-04-08 11:00:00,15.44,15.45,15.41,15.43,217400.0,12.2919,12.2999,12.2681,12.284,217400.0
2011-04-08 11:10:00,15.44,15.46,15.41,15.45,191400.0,12.2919,12.3079,12.2681,12.2999,191400.0
2011-04-08 11:20:00,15.45,15.48,15.45,15.45,132500.0,12.2999,12.3238,12.2999,12.2999,132500.0
2011-04-08 11:30:00,15.45,15.5,15.44,15.48,243300.0,12.2999,12.3397,12.2919,12.3238,243300.0
2011-04-08 11:40:00,15.49,15.49,15.47,15.48,123600.0,12.3317,12.3317,12.3158,12.3238,123600.0
2011-04-08 11:50:00,15.48,15.49,15.45,15.45,132800.0,12.3238,12.3317,12.2999,12.2999,132800.0
2011-04-08 12:00:00,15.45,15.46,15.43,15.44,95900.0,12.2999,12.3079,12.284,12.2919,95900.0
2011-04-08 12:10:00,15.44,15.45,15.43,15.44,76800.0,12.2919,12.2999,12.284,12.2919,76800.0
2011-04-08 12:20:00,15.44,15.45,15.4,15.42,128200.0,12.2919,12.2999,12.2601,12.276,128200.0
2011-04-08 12:30:00,15.42,15.43,15.41,15.42,104500.0,12.276,12.284,12.2681,12.276,104500.0
2011-04-08 12:40:00,15.42,15.44,15.42,15.42,273200.0,12.276,12.2919,12.276,12.276,273200.0
2011-04-08 12:50:00,15.42,15.43,15.4,15.41,226000.0,12.276,12.284,12.2601,12.2681,226000.0
2011-04-08 13:00:00,15.41,15.42,15.4,15.4,117800.0,12.2681,12.276,12.2601,12.2601,117800.0
2011-04-08 13:10:00,15.4,15.41,15.37,15.37,129900.0,12.2601,12.2681,12.2362,12.2362,129900.0
2011-04-08 13:20:00,15.37,15.38,15.36,15.36,135900.0,12.2362,12.2442,12.2282,12.2282,135900.0
2011-04-08 13:30:00,15.36,15.39,15.36,15.38,300400.0,12.2282,12.2521,12.2282,12.2442,300400.0
2011-04-08 13:40:00,15.38,15.4,15.37,15.37,156100.0,12.2442,12.2601,12.2362,12.2362,156100.0
2011-04-08 13:50:00,15.37,15.4,15.37,15.39,171000.0,12.2362,12.2601,12.2362,12.2521,171000.0
2011-04-08 14:00:00,15.4,15.4,15.39,15.39,156900.0,12.2601,12.2601,12.2521,12.2521,156900.0
2011-04-08 14:10:00,15.39,15.4,15.35,15.36,197700.0,12.2521,12.2601,12.2203,12.2282,197700.0
2011-04-08 14:20:00,15.36,15.36,15.33,15.35,163800.0,12.2282,12.2282,12.2044,12.2203,163800.0
2011-04-08 14:30:00,15.35,15.36,15.32,15.33,194700.0,12.2203,12.2282,12.1964,12.2044,194700.0
2011-04-08 14:40:00,15.33,15.34,15.31,15.32,285400.0,12.2044,12.2123,12.1884,12.1964,285400.0
2011-04-08 14:50:00,15.32,15.33,15.26,15.27,305500.0,12.1964,12.2044,12.1486,12.1566,305500.0
2011-04-08 15:00:00,15.26,15.33,15.26,15.33,223600.0,12.1486,12.2044,12.1486,12.2044,223600.0
2011-04-08 15:10:00,15.32,15.33,15.28,15.28,188900.0,12.1964,12.2044,12.1646,12.1646,188900.0
2011-04-08 15:20:00,15.29,15.31,15.27,15.28,423900.0,12.1725,12.1884,12.1566,12.1646,423900.0
2011-04-08 15:30:00,15.29,15.33,15.28,15.29,472900.0,12.1725,12.2044,12.1646,12.1725,472900.0
2011-04-08 15:40:00,15.29,15.36,15.29,15.36,502000.0,12.1725,12.2282,12.1725,12.2282,502000.0
2011-04-08 15:50:00,15.36,15.36,15.31,15.31,854200.0,12.2282,12.2282,12.1884,12.1884,854200.0
2011-04-11 09:30:00,15.35,15.4,15.21,15.24,842600.0,12.2203,12.2601,12.1088,12.1327,842600.0
2011-04-11 09:40:00,15.24,15.29,15.17,15.24,532700.0,12.1327,12.1725,12.077,12.1327,532700.0
2011-04-11 09:50:00,15.24,15.27,15.2,15.23,430900.0,12.1327,12.1566,12.1009,12.1248,430900.0
2011-04-11 10:00:00,15.22,15.27,15.21,15.22,390900.0,12.1168,12.1566,12.1088,12.1168,390900.0
2011-04-11 10:10:00,15.22,15.23,15.17,15.19,331800.0,12.1168,12.1248,12.077,12.0929,331800.0
2011-04-11 10:20:00,15.19,15.25,15.17,15.22,321300.0,12.0929,12.1407,12.077,12.1168,321300.0
2011-04-11 10:30:00,15.22,15.3,15.21,15.29,237900.0,12.1168,12.1805,12.1088,12.1725,237900.0
2011-04-11 10:40:00,15.3,15.34,15.27,15.34,227300.0,12.1805,12.2123,12.1566,12.2123,227300.0
2011-04-11 10:50:00,15.34,15.36,15.31,15.34,359900.0,12.2123,12.2282,12.1884,12.2123,359900.0
2011-04-11 11:00:00,15.34,15.35,15.31,15.35,238600.0,12.2123,12.2203,12.1884,12.2203,238600.0
2011-04-11 11:10:00,15.35,15.39,15.33,15.37,395400.0,12.2203,12.2521,12.2044,12.2362,395400.0
2011-04-11 11:20:00,15.37,15.38,15.33,15.34,162200.0,12.2362,12.2442,12.2044,12.2123,162200.0
2011-04-11 11:30:00,15.34,15.35,15.32,15.33,224100.0,12.2123,12.2203,12.1964,12.2044,224100.0
2011-04-11 11:40:00,15.33,15.34,15.31,15.32,172800.0,12.2044,12.2123,12.1884,12.1964,172800.0
2011-04-11 11:50:00,15.32,15.33,15.3,15.3,231100.0,12.1964,12.2044,12.1805,12.1805,231100.0
2011-04-11 12:00:00,15.3,15.31,15.25,15.27,437900.0,12.1805,12.1884,12.1407,12.1566,437900.0
2011-04-11 12:10:00,15.27,15.29,15.26,15.29,178900.0,12.1566,12.1725,12.1486,12.1725,178900.0
2011-04-11 12:20:00,15.29,15.32,15.28,15.31,104900.0,12.1725,12.1964,12.1646,12.1884,104900.0
2011-04-11 12:30:00,15.31,15.32,15.27,15.27,138400.0,12.1884,12.1964,12.1566,12.1566,138400.0
2011-04-11 12:40:00,15.28,15.28,15.25,15.28,229200.0,12.1646,12.1646,12.1407,12.1646,229200.0
2011-04-11 12:50:00,15.28,15.28,15.27,15.27,109100.0,12.1646,12.1646,12.1566,12.1566,109100.0
2011-04-11 13:00:00,15.27,15.3,15.26,15.29,167800.0,12.1566,12.1805,12.1486,12.1725,167800.0
2011-04-11 13:10:00,15.29,15.3,15.25,15.27,121800.0,12.1725,12.1805,12.1407,12.1566,121800.0
2011-04-11 13:20:00,15.26,15.28,15.26,15.27,119300.0,12.1486,12.1646,12.1486,12.1566,119300.0
2011-04-11 13:30:00,15.27,15.28,15.27,15.28,63700.0,12.1566,12.1646,12.1566,12.1646,63700.0
2011-04-11 13:40:00,15.27,15.3,15.25,15.27,228500.0,12.1566,12.1805,12.1407,12.1566,228500.0
2011-04-11 13:50:00,15.26,15.3,15.26,15.29,171800.0,12.1486,12.1805,12.1486,12.1725,171800.0
2011-04-11 14:00:00,15.29,15.31,15.28,15.31,164100.0,12.1725,12.1884,12.1646,12.1884,164100.0
2011-04-11 14:10:00,15.3,15.31,15.28,15.3,171200.0,12.1805,12.1884,12.1646,12.1805,171200.0
2011-04-11 14:20:00,15.3,15.31,15.29,15.31,167700.0,12.1805,12.1884,12.1725,12.1884,167700.0
2011-04-11 14:30:00,15.31,15.32,15.28,15.28,211700.0,12.1884,12.1964,12.1646,12.1646,211700.0
2011-04-11 14:40:00,15.29,15.29,15.27,15.28,127800.0,12.1725,12.1725,12.1566,12.1646,127800.0
2011-04-11 14:50:00,15.28,15.29,15.24,15.26,334100.0,12.1646,12.1725,12.1327,12.1486,334100.0
2011-04-11 15:00:00,15.26,15.27,15.22,15.24,301500.0,12.1486,12.1566,12.1168,12.1327,301500.0
2011-04-11 15:10:00,15.25,15.25,15.22,15.25,230000.0,12.1407,12.1407,12.1168,12.1407,230000.0
2011-04-11 15:20:00,15.25,15.26,15.24,15.26,124100.0,12.1407,12.1486,12.1327,12.1486,124100.0
2011-04-11 15:30:00,15.25,15.3,15.25,15.29,373400.0,12.1407,12.1805,12.1407,12.1725,373400.0
2011-04-11 15:40:00,15.29,15.31,15.29,15.31,369600.0,12.1725,12.1884,12.1725,12.1884,369600.0
2011-04-11 15:50:00,15.32,15.34,15.3,15.33,1175200.0,12.1964,12.2123,12.1805,12.2044,1175200.0
2011-04-12 09:30:00,15.2,15.24,15.05,15.06,1086100.0,12.1009,12.1327,11.9815,11.9894,1086100.0
2011-04-12 09:40:00,15.06,15.08,15.02,15.03,747100.0,11.9894,12.0053,11.9576,11.9655,747100.0
2011-04-12 09:50:00,15.04,15.05,14.92,14.96,1009000.0,11.9735,11.9815,11.878,11.9098,1009000.0
2011-04-12 10:00:00,14.96,15.03,14.93,14.93,770800.0,11.9098,11.9655,11.8859,11.8859,770800.0
2011-04-12 10:10:00,14.93,14.99,14.93,14.95,546400.0,11.8859,11.9337,11.8859,11.9018,546400.0
2011-04-12 10:20:00,14.95,14.95,14.89,14.92,732400.0,11.9018,11.9018,11.8541,11.878,732400.0
2011-04-12 10:30:00,14.93,15.0,14.91,15.0,459000.0,11.8859,11.9416,11.87,11.9416,459000.0
2011-04-12 10:40:00,15.0,15.03,14.96,14.99,520700.0,11.9416,11.9655,11.9098,11.9337,520700.0
2011-04-12 10:50:00,14.99,15.01,14.97,14.98,460600.0,11.9337,11.9496,11.9178,11.9257,460600.0
2011-04-12 11:00:00,14.97,15.0,14.97,15.0,223100.0,11.9178,11.9416,11.9178,11.9416,223100.0
2011-04-12 11:10:00,15.0,15.06,14.99,15.04,480100.0,11.9416,11.9894,11.9337,11.9735,480100.0
2011-04-12 11:20:00,15.04,15.04,14.98,14.99,345200.0,11.9735,11.9735,11.9257,11.9337,345200.0
2011-04-12 11:30:00,14.99,15.05,14.98,15.03,385600.0,11.9337,11.9815,11.9257,11.9655,385600.0
2011-04-12 11:40:00,15.04,15.04,15.01,15.02,119800.0,11.9735,11.9735,11.9496,11.9576,119800.0
2011-04-12 11:50:00,15.02,15.03,15.01,15.02,194600.0,11.9576,11.9655,11.9496,11.9576,194600.0
2011-04-12 12:00:00,15.02,15.02,14.96,14.96,486600.0,11.9576,11.9576,11.9098,11.9098,486600.0
2011-04-12 12:10:00,14.96,14.98,14.95,14.97,195400.0,11.9098,11.9257,11.9018,11.9178,195400.0
2011-04-12 12:20:00,14.98,14.98,14.96,14.96,155400.0,11.9257,11.9257,11.9098,11.9098,155400.0
2011-04-12 12:30:00,14.96,15.0,14.95,15.0,247500.0,11.9098,11.9416,11.9018,11.9416,247500.0
2011-04-12 12:40:00,15.0,15.05,14.99,15.04,314600.0,11.9416,11.9815,11.9337,11.9735,314600.0
2011-04-12 12:50:00,15.04,15.04,15.0,15.01,222200.0,11.9735,11.9735,11.9416,11.9496,222200.0
2011-04-12 13:00:00,15.01,15.04,15.01,15.04,167300.0,11.9496,11.9735,11.9496,11.9735,167300.0
2011-04-12 13:10:00,15.03,15.04,14.99,14.99,191300.0,11.9655,11.9735,11.9337,11.9337,191300.0
2011-04-12 13:20:00,14.99,15.03,14.99,15.03,158000.0,11.9337,11.9655,11.9337,11.9655,158000.0
2011-04-12 13:30:00,15.04,15.05,15.01,15.01,158300.0,11.9735,11.9815,11.9496,11.9496,158300.0
2011-04-12 13:40:00,15.01,15.05,15.0,15.05,188900.0,11.9496,11.9815,11.9416,11.9815,188900.0
2011-04-12 13:50:00,15.04,15.09,15.04,15.05,233500.0,11.9735,12.0133,11.9735,11.9815,233500.0
2011-04-12 14:00:00,15.05,15.07,15.02,15.05,239000.0,11.9815,11.9974,11.9576,11.9815,239000.0
2011-04-12 14:10:00,15.06,15.06,15.03,15.04,156600.0,11.9894,11.9894,11.9655,11.9735,156600.0
2011-04-12 14:20:00,15.05,15.1,15.04,15.1,434600.0,11.9815,12.0213,11.9735,12.0213,434600.0
2011-04-12 14:30:00,15.1,15.1,15.05,15.07,332400.0,12.0213,12.0213,11.9815,11.9974,332400.0
2011-04-12 14:40:00,15.06,15.09,15.05,15.06,245700.0,11.9894,12.0133,11.9815,11.9894,245700.0
2011-04-12 14:50:00,15.06,15.08,15.05,15.06,270000.0,11.9894,12.0053,11.9815,11.9894,270000.0
2011-04-12 15:00:00,15.06,15.07,15.04,15.05,183300.0,11.9894,11.9974,11.9735,11.9815,183300.0
2011-04-12 15:10:00,15.04,15.08,15.04,15.06,377700.0,11.9735,12.0053,11.9735,11.9894,377700.0
2011-04-12 15:20:00,15.05,15.06,14.98,15.0,582500.0,11.9815,11.9894,11.9257,11.9416,582500.0
2011-04-12 15:30:00,15.0,15.01,14.96,15.01,718900.0,11.9416,11.9496,11.9098,11.9496,718900.0
2011-04-12 15:40:00,15.01,15.01,14.98,15.01,628700.0,11.9496,11.9496,11.9257,11.9496,628700.0
2011-04-12 15:50:00,15.01,15.06,14.99,15.04,1407100.0,11.9496,11.9894,11.9337,11.9735,1407100.0
2011-04-13 09:30:00,15.12,15.14,15.02,15.03,1006500.0,12.0372,12.0531,11.9576,11.9655,1006500.0
2011-04-13 09:40:00,15.02,15.08,14.93,14.95,496800.0,11.9576,12.0053,11.8859,11.9018,496800.0
2011-04-13 09:50:00,14.95,14.97,14.88,14.88,392800.0,11.9018,11.9178,11.8461,11.8461,392800.0
2011-04-13 10:00:00,14.88,14.96,14.87,14.89,458200.0,11.8461,11.9098,11.8382,11.8541,458200.0
2011-04-13 10:10:00,14.89,14.96,14.89,14.95,318200.0,11.8541,11.9098,11.8541,11.9018,318200.0
2011-04-13 10:20:00,14.96,15.0,14.95,14.98,228300.0,11.9098,11.9416,11.9018,11.9257,228300.0
2011-04-13 10:30:00,14.97,15.0,14.97,14.97,198100.0,11.9178,11.9416,11.9178,11.9178,198100.0
2011-04-13 10:40:00,14.98,15.06,14.97,15.05,608900.0,11.9257,11.9894,11.9178,11.9815,608900.0
2011-04-13 10:50:00,15.05,15.05,15.0,15.02,325700.0,11.9815,11.9815,11.9416,11.9576,325700.0
2011-04-13 11:00:00,15.02,15.03,14.98,14.99,661600.0,11.9576,11.9655,11.9257,11.9337,661600.0
2011-04-13 11:10:00,14.98,14.99,14.94,14.94,257200.0,11.9257,11.9337,11.8939,11.8939,257200.0
2011-04-13 11:20:00,14.94,14.95,14.88,14.92,463900.0,11.8939,11.9018,11.8461,11.878,463900.0
2011-04-13 11:30:00,14.92,14.95,14.87,14.87,312200.0,11.878,11.9018,11.8382,11.8382,312200.0
2011-04-13 11:40:00,14.87,14.93,14.86,14.92,222700.0,11.8382,11.8859,11.8302,11.878,222700.0
2011-04-13 11:50:00,14.92,14.96,14.89,14.89,380100.0,11.878,11.9098,11.8541,11.8541,380100.0
2011-04-13 12:00:00,14.89,14.94,14.89,14.94,237700.0,11.8541,11.8939,11.8541,11.8939,237700.0
2011-04-13 12:10:00,14.94,14.96,14.92,14.94,178600.0,11.8939,11.9098,11.878,11.8939,178600.0
2011-04-13 12:20:00,14.93,14.94,14.89,14.9,141300.0,11.8859,11.8939,11.8541,11.862,141300.0
2011-04-13 12:30:00,14.9,14.91,14.84,14.87,298800.0,11.862,11.87,11.8143,11.8382,298800.0
2011-04-13 12:40:00,14.87,14.88,14.82,14.87,237900.0,11.8382,11.8461,11.7983,11.8382,237900.0
2011-04-13 12:50:00,14.87,14.89,14.85,14.87,208800.0,11.8382,11.8541,11.8222,11.8382,208800.0
2011-04-13 13:00:00,14.86,14.9,14.86,14.87,295100.0,11.8302,11.862,11.8302,11.8382,295100.0
2011-04-13 13:10:00,14.88,14.89,14.85,14.86,226300.0,11.8461,11.8541,11.8222,11.8302,226300.0
2011-04-13 13:20:00,14.87,14.88,14.86,14.87,148100.0,11.8382,11.8461,11.8302,11.8382,148100.0
2011-04-13 13:30:00,14.88,14.88,14.85,14.87,314100.0,11.8461,11.8461,11.8222,11.8382,314100.0
2011-04-13 13:40:00,14.87,14.89,14.86,14.88,308900.0,11.8382,11.8541,11.8302,11.8461,308900.0
2011-04-13 13:50:00,14.89,14.9,14.86,14.9,414300.0,11.8541,11.862,11.8302,11.862,414300.0
2011-04-13 14:00:00,14.9,14.92,14.89,14.92,417700.0,11.862,11.878,11.8541,11.878,417700.0
2011-04-13 14:10:00,14.92,14.93,14.88,14.91,374700.0,11.878,11.8859,11.8461,11.87,374700.0
2011-04-13 14:20:00,14.91,14.95,14.89,14.91,351000.0,11.87,11.9018,11.8541,11.87,351000.0
2011-04-13 14:30:00,14.92,14.92,14.9,14.9,199700.0,11.878,11.878,11.862,11.862,199700.0
2011-04-13 14:40:00,14.9,14.96,14.9,14.94,409200.0,11.862,11.9098,11.862,11.8939,409200.0
2011-04-13 14:50:00,14.93,14.96,14.91,14.92,557400.0,11.8859,11.9098,11.87,11.878,557400.0
2011-04-13 15:00:00,14.92,14.95,14.91,14.93,496800.0,11.878,11.9018,11.87,11.8859,496800.0
2011-04-13 15:10:00,14.93,14.96,14.91,14.95,475100.0,11.8859,11.9098,11.87,11.9018,475100.0
2011-04-13 15:20:00,14.96,14.96,14.89,14.9,491800.0,11.9098,11.9098,11.8541,11.862,491800.0
2011-04-13 15:30:00,14.9,14.96,14.87,14.89,526500.0,11.862,11.9098,11.8382,11.8541,526500.0
2011-04-13 15:40:00,14.88,14.89,14.85,14.85,651400.0,11.8461,11.8541,11.8222,11.8222,651400.0
2011-04-13 15:50:00,14.86,14.88,14.85,14.87,840700.0,11.8302,11.8461,11.8222,11.8382,840700.0
2011-04-14 09:30:00,14.74,14.83,14.72,14.81,764200.0,11.7347,11.8063,11.7187,11.7904,764200.0
2011-04-14 09:40:00,14.8,14.82,14.73,14.76,949200.0,11.7824,11.7983,11.7267,11.7506,949200.0
2011-04-14 09:50:00,14.75,14.81,14.74,14.79,518200.0,11.7426,11.7904,11.7347,11.7745,518200.0
2011-04-14 10:00:00,14.79,14.79,14.72,14.73,975900.0,11.7745,11.7745,11.7187,11.7267,975900.0
2011-04-14 10:10:00,14.73,14.75,14.66,14.74,689700.0,11.7267,11.7426,11.671,11.7347,689700.0
2011-04-14 10:20:00,14.74,14.83,14.73,14.83,618700.0,11.7347,11.8063,11.7267,11.8063,618700.0
2011-04-14 10:30:00,14.83,14.85,14.81,14.83,458100.0,11.8063,11.8222,11.7904,11.8063,458100.0
2011-04-14 10:40:00,14.83,14.84,14.77,14.79,421700.0,11.8063,11.8143,11.7585,11.7745,421700.0
2011-04-14 10:50:00,14.79,14.81,14.74,14.78,447000.0,11.7745,11.7904,11.7347,11.7665,447000.0
2011-04-14 11:00:00,14.77,14.8,14.76,14.77,230700.0,11.7585,11.7824,11.7506,11.7585,230700.0
2011-04-14 11:10:00,14.77,14.79,14.73,14.77,474600.0,11.7585,11.7745,11.7267,11.7585,474600.0
2011-04-14 11:20:00,14.76,14.77,14.71,14.72,359700.0,11.7506,11.7585,11.7108,11.7187,359700.0
2011-04-14 11:30:00,14.72,14.76,14.72,14.76,208800.0,11.7187,11.7506,11.7187,11.7506,208800.0
2011-04-14 11:40:00,14.75,14.77,14.73,14.75,237400.0,11.7426,11.7585,11.7267,11.7426,237400.0
2011-04-14 11:50:00,14.75,14.78,14.73,14.78,220100.0,11.7426,11.7665,11.7267,11.7665,220100.0
2011-04-14 12:00:00,14.78,14.8,14.75,14.76,310200.0,11.7665,11.7824,11.7426,11.7506,310200.0
2011-04-14 12:10:00,14.77,14.78,14.75,14.77,286900.0,11.7585,11.7665,11.7426,11.7585,286900.0
2011-04-14 12:20:00,14.77,14.79,14.76,14.77,208100.0,11.7585,11.7745,11.7506,11.7585,208100.0
2011-04-14 12:30:00,14.76,14.83,14.76,14.81,622000.0,11.7506,11.8063,11.7506,11.7904,622000.0
2011-04-14 12:40:00,14.81,14.82,14.78,14.79,233400.0,11.7904,11.7983,11.7665,11.7745,233400.0
2011-04-14 12:50:00,14.79,14.84,14.79,14.82,166400.0,11.7745,11.8143,11.7745,11.7983,166400.0
2011-04-14 13:00:00,14.82,14.84,14.81,14.81,126600.0,11.7983,11.8143,11.7904,11.7904,126600.0
2011-04-14 13:10:00,14.81,14.83,14.8,14.81,191000.0,11.7904,11.8063,11.7824,11.7904,191000.0
2011-04-14 13:20:00,14.8,14.81,14.73,14.74,476900.0,11.7824,11.7904,11.7267,11.7347,476900.0
2011-04-14 13:30:00,14.74,14.74,14.7,14.73,445500.0,11.7347,11.7347,11.7028,11.7267,445500.0
2011-04-14 13:40:00,14.73,14.75,14.71,14.73,366000.0,11.7267,11.7426,11.7108,11.7267,366000.0
2011-04-14 13:50:00,14.73,14.73,14.72,14.73,369000.0,11.7267,11.7267,11.7187,11.7267,369000.0
2011-04-14 14:00:00,14.73,14.77,14.73,14.77,205100.0,11.7267,11.7585,11.7267,11.7585,205100.0
2011-04-14 14:10:00,14.76,14.78,14.76,14.78,153600.0,11.7506,11.7665,11.7506,11.7665,153600.0
2011-04-14 14:20:00,14.78,14.78,14.73,14.76,975700.0,11.7665,11.7665,11.7267,11.7506,975700.0
2011-04-14 14:30:00,14.76,14.77,14.74,14.74,386800.0,11.7506,11.7585,11.7347,11.7347,386800.0
2011-04-14 14:40:00,14.74,14.75,14.71,14.73,412200.0,11.7347,11.7426,11.7108,11.7267,412200.0
2011-04-14 14:50:00,14.73,14.75,14.71,14.74,445400.0,11.7267,11.7426,11.7108,11.7347,445400.0
2011-04-14 15:00:00,14.74,14.77,14.73,14.77,252500.0,11.7347,11.7585,11.7267,11.7585,252500.0
2011-04-14 15:10:00,14.77,14.81,14.76,14.78,581000.0,11.7585,11.7904,11.7506,11.7665,581000.0
2011-04-14 15:20:00,14.78,14.78,14.75,14.76,658900.0,11.7665,11.7665,11.7426,11.7506,658900.0
2011-04-14 15:30:00,14.76,14.77,14.74,14.75,668300.0,11.7506,11.7585,11.7347,11.7426,668300.0
2011-04-14 15:40:00,14.76,14.76,14.72,14.73,769800.0,11.7506,11.7506,11.7187,11.7267,769800.0
2011-04-14 15:50:00,14.73,14.79,14.72,14.79,1902100.0,11.7267,11.7745,11.7187,11.7745,1902100.0
2011-04-15 09:30:00,14.8,14.86,14.68,14.7,1660700.0,11.7824,11.8302,11.6869,11.7028,1660700.0
2011-04-15 09:40:00,14.7,14.73,14.62,14.62,636800.0,11.7028,11.7267,11.6391,11.6391,636800.0
2011-04-15 09:50:00,14.62,14.7,14.62,14.69,263600.0,11.6391,11.7028,11.6391,11.6949,263600.0
2011-04-15 10:00:00,14.69,14.77,14.69,14.77,370400.0,11.6949,11.7585,11.6949,11.7585,370400.0
2011-04-15 10:10:00,14.77,14.82,14.74,14.77,486200.0,11.7585,11.7983,11.7347,11.7585,486200.0
2011-04-15 10:20:00,14.76,14.83,14.76,14.82,317400.0,11.7506,11.8063,11.7506,11.7983,317400.0
2011-04-15 10:30:00,14.81,14.86,14.77,14.82,436000.0,11.7904,11.8302,11.7585,11.7983,436000.0
2011-04-15 10:40:00,14.82,14.84,14.78,14.8,418300.0,11.7983,11.8143,11.7665,11.7824,418300.0
2011-04-15 10:50:00,14.81,14.84,14.8,14.83,310000.0,11.7904,11.8143,11.7824,11.8063,310000.0
2011-04-15 11:00:00,14.83,14.85,14.82,14.83,255300.0,11.8063,11.8222,11.7983,11.8063,255300.0
2011-04-15 11:10:00,14.83,14.84,14.78,14.78,347500.0,11.8063,11.8143,11.7665,11.7665,347500.0
2011-04-15 11:20:00,14.79,14.82,14.78,14.82,246000.0,11.7745,11.7983,11.7665,11.7983,246000.0
2011-04-15 11:30:00,14.82,14.87,14.82,14.85,745500.0,11.7983,11.8382,11.7983,11.8222,745500.0
2011-04-15 11:40:00,14.85,14.87,14.85,14.86,175700.0,11.8222,11.8382,11.8222,11.8302,175700.0
2011-04-15 11:50:00,14.87,14.88,14.85,14.87,357300.0,11.8382,11.8461,11.8222,11.8382,357300.0
2011-04-15 12:00:00,14.87,14.88,14.86,14.86,133900.0,11.8382,11.8461,11.8302,11.8302,133900.0
2011-04-15 12:10:00,14.87,14.89,14.86,14.87,179300.0,11.8382,11.8541,11.8302,11.8382,179300.0
2011-04-15 12:20:00,14.87,14.87,14.85,14.85,587400.0,11.8382,11.8382,11.8222,11.8222,587400.0
2011-04-15 12:30:00,14.85,14.9,14.85,14.89,313100.0,11.8222,11.862,11.8222,11.8541,313100.0
2011-04-15 12:40:00,14.89,14.9,14.88,14.9,223600.0,11.8541,11.862,11.8461,11.862,223600.0
2011-04-15 12:50:00,14.9,14.9,14.85,14.85,313500.0,11.862,11.862,11.8222,11.8222,313500.0
2011-04-15 13:00:00,14.86,14.89,14.85,14.88,306800.0,11.8302,11.8541,11.8222,11.8461,306800.0
2011-04-15 13:10:00,14.88,14.89,14.86,14.86,156600.0,11.8461,11.8541,11.8302,11.8302,156600.0
2011-04-15 13:20:00,14.86,14.87,14.82,14.82,284300.0,11.8302,11.8382,11.7983,11.7983,284300.0
2011-04-15 13:30:00,14.82,14.83,14.8,14.82,176100.0,11.7983,11.8063,11.7824,11.7983,176100.0
2011-04-15 13:40:00,14.82,14.82,14.8,14.82,309800.0,11.7983,11.7983,11.7824,11.7983,309800.0
2011-04-15 13:50:00,14.82,14.82,14.8,14.8,139100.0,11.7983,11.7983,11.7824,11.7824,139100.0
2011-04-15 14:00:00,14.81,14.81,14.79,14.79,190500.0,11.7904,11.7904,11.7745,11.7745,190500.0
2011-04-15 14:10:00,14.79,14.8,14.75,14.76,378300.0,11.7745,11.7824,11.7426,11.7506,378300.0
2011-04-15 14:20:00,14.77,14.77,14.74,14.74,188800.0,11.7585,11.7585,11.7347,11.7347,188800.0
2011-04-15 14:30:00,14.74,14.76,14.73,14.74,594200.0,11.7347,11.7506,11.7267,11.7347,594200.0
2011-04-15 14:40:00,14.74,14.74,14.73,14.73,242800.0,11.7347,11.7347,11.7267,11.7267,242800.0
2011-04-15 14:50:00,14.73,14.74,14.72,14.73,300100.0,11.7267,11.7347,11.7187,11.7267,300100.0
2011-04-15 15:00:00,14.74,14.74,14.71,14.71,349800.0,11.7347,11.7347,11.7108,11.7108,349800.0
2011-04-15 15:10:00,14.71,14.72,14.67,14.68,491200.0,11.7108,11.7187,11.6789,11.6869,491200.0
2011-04-15 15:20:00,14.69,14.69,14.65,14.67,970000.0,11.6949,11.6949,11.663,11.6789,970000.0
2011-04-15 15:30:00,14.68,14.69,14.66,14.69,849900.0,11.6869,11.6949,11.671,11.6949,849900.0
2011-04-15 15:40:00,14.69,14.7,14.65,14.65,1202900.0,11.6949,11.7028,11.663,11.663,1202900.0
2011-04-15 15:50:00,14.65,14.73,14.64,14.72,2013000.0,11.663,11.7267,11.655,11.7187,2013000.0
2011-04-18 09:30:00,14.56,14.57,14.5,14.53,765600.0,11.5914,11.5993,11.5436,11.5675,765600.0
2011-04-18 09:40:00,14.53,14.6,14.5,14.57,700300.0,11.5675,11.6232,11.5436,11.5993,700300.0
2011-04-18 09:50:00,14.57,14.6,14.55,14.59,554800.0,11.5993,11.6232,11.5834,11.6152,554800.0
2011-04-18 10:00:00,14.58,14.59,14.51,14.54,732000.0,11.6073,11.6152,11.5516,11.5754,732000.0
2011-04-18 10:10:00,14.54,14.57,14.51,14.54,446500.0,11.5754,11.5993,11.5516,11.5754,446500.0
2011-04-18 10:20:00,14.55,14.58,14.53,14.55,313400.0,11.5834,11.6073,11.5675,11.5834,313400.0
2011-04-18 10:30:00,14.55,14.59,14.5,14.5,320500.0,11.5834,11.6152,11.5436,11.5436,320500.0
2011-04-18 10:40:00,14.5,14.51,14.44,14.46,586800.0,11.5436,11.5516,11.4958,11.5117,586800.0
2011-04-18 10:50:00,14.45,14.49,14.43,14.46,374000.0,11.5038,11.5356,11.4879,11.5117,374000.0
2011-04-18 11:00:00,14.46,14.5,14.45,14.48,336700.0,11.5117,11.5436,11.5038,11.5277,336700.0
2011-04-18 11:10:00,14.48,14.52,14.48,14.5,467000.0,11.5277,11.5595,11.5277,11.5436,467000.0
2011-04-18 11:20:00,14.5,14.56,14.49,14.55,237200.0,11.5436,11.5914,11.5356,11.5834,237200.0
2011-04-18 11:30:00,14.56,14.56,14.52,14.53,340500.0,11.5914,11.5914,11.5595,11.5675,340500.0
2011-04-18 11:40:00,14.53,14.53,14.48,14.49,213100.0,11.5675,11.5675,11.5277,11.5356,213100.0
2011-04-18 11:50:00,14.5,14.5,14.47,14.47,215200.0,11.5436,11.5436,11.5197,11.5197,215200.0
2011-04-18 12:00:00,14.46,14.47,14.44,14.46,477100.0,11.5117,11.5197,11.4958,11.5117,477100.0
2011-04-18 12:10:00,14.46,14.46,14.42,14.44,480400.0,11.5117,11.5117,11.4799,11.4958,480400.0
2011-04-18 12:20:00,14.44,14.45,14.42,14.45,209500.0,11.4958,11.5038,11.4799,11.5038,209500.0
2011-04-18 12:30:00,14.44,14.47,14.43,14.46,379800.0,11.4958,11.5197,11.4879,11.5117,379800.0
2011-04-18 12:40:00,14.47,14.47,14.45,14.45,69000.0,11.5197,11.5197,11.5038,11.5038,69000.0
2011-04-18 12:50:00,14.45,14.47,14.44,14.45,213000.0,11.5038,11.5197,11.4958,11.5038,213000.0
2011-04-18 13:00:00,14.45,14.46,14.44,14.45,85800.0,11.5038,11.5117,11.4958,11.5038,85800.0
2011-04-18 13:10:00,14.45,14.47,14.44,14.46,145700.0,11.5038,11.5197,11.4958,11.5117,145700.0
2011-04-18 13:20:00,14.46,14.48,14.45,14.47,342000.0,11.5117,11.5277,11.5038,11.5197,342000.0
2011-04-18 13:30:00,14.46,14.48,14.45,14.45,300900.0,11.5117,11.5277,11.5038,11.5038,300900.0
2011-04-18 13:40:00,14.45,14.47,14.44,14.47,322500.0,11.5038,11.5197,11.4958,11.5197,322500.0
2011-04-18 13:50:00,14.47,14.49,14.46,14.47,216300.0,11.5197,11.5356,11.5117,11.5197,216300.0
2011-04-18 14:00:00,14.47,14.49,14.46,14.48,266000.0,11.5197,11.5356,11.5117,11.5277,266000.0
2011-04-18 14:10:00,14.48,14.49,14.46,14.48,168400.0,11.5277,11.5356,11.5117,11.5277,168400.0
2011-04-18 14:20:00,14.48,14.49,14.46,14.48,384900.0,11.5277,11.5356,11.5117,11.5277,384900.0
2011-04-18 14:30:00,14.48,14.49,14.47,14.48,393100.0,11.5277,11.5356,11.5197,11.5277,393100.0
2011-04-18 14:40:00,14.48,14.52,14.47,14.5,577300.0,11.5277,11.5595,11.5197,11.5436,577300.0
2011-04-18 14:50:00,14.5,14.52,14.46,14.46,604900.0,11.5436,11.5595,11.5117,11.5117,604900.0
2011-04-18 15:00:00,14.46,14.48,14.41,14.44,672600.0,11.5117,11.5277,11.4719,11.4958,672600.0
2011-04-18 15:10:00,14.45,14.49,14.44,14.49,451000.0,11.5038,11.5356,11.4958,11.5356,451000.0
2011-04-18 15:20:00,14.49,14.49,14.45,14.47,564300.0,11.5356,11.5356,11.5038,11.5197,564300.0
2011-04-18 15:30:00,14.47,14.49,14.45,14.47,635600.0,11.5197,11.5356,11.5038,11.5197,635600.0
2011-04-18 15:40:00,14.48,14.48,14.45,14.47,540400.0,11.5277,11.5277,11.5038,11.5197,540400.0
2011-04-18 15:50:00,14.48,14.49,14.47,14.48,2287300.0,11.5277,11.5356,11.5197,11.5277,2287300.0
2011-04-19 09:30:00,14.47,14.59,14.47,14.58,726100.0,11.5197,11.6152,11.5197,11.6073,726100.0
2011-04-19 09:40:00,14.59,14.63,14.56,14.6,449800.0,11.6152,11.6471,11.5914,11.6232,449800.0
2011-04-19 09:50:00,14.59,14.61,14.56,14.59,384900.0,11.6152,11.6312,11.5914,11.6152,384900.0
2011-04-19 10:00:00,14.59,14.6,14.56,14.59,480700.0,11.6152,11.6232,11.5914,11.6152,480700.0
2011-04-19 10:10:00,14.59,14.62,14.57,14.59,411800.0,11.6152,11.6391,11.5993,11.6152,411800.0
2011-04-19 10:20:00,14.59,14.59,14.57,14.59,319400.0,11.6152,11.6152,11.5993,11.6152,319400.0
2011-04-19 10:30:00,14.58,14.6,14.56,14.58,468500.0,11.6073,11.6232,11.5914,11.6073,468500.0
2011-04-19 10:40:00,14.58,14.61,14.58,14.6,414200.0,11.6073,11.6312,11.6073,11.6232,414200.0
2011-04-19 10:50:00,14.6,14.61,14.57,14.6,562600.0,11.6232,11.6312,11.5993,11.6232,562600.0
2011-04-19 11:00:00,14.6,14.66,14.59,14.63,440800.0,11.6232,11.671,11.6152,11.6471,440800.0
2011-04-19 11:10:00,14.64,14.64,14.59,14.61,418900.0,11.655,11.655,11.6152,11.6312,418900.0
2011-04-19 11:20:00,14.61,14.61,14.59,14.61,521600.0,11.6312,11.6312,11.6152,11.6312,521600.0
2011-04-19 11:30:00,14.6,14.61,14.6,14.6,89900.0,11.6232,11.6312,11.6232,11.6232,89900.0
2011-04-19 11:40:00,14.6,14.61,14.6,14.6,260800.0,11.6232,11.6312,11.6232,11.6232,260800.0
2011-04-19 11:50:00,14.61,14.64,14.6,14.62,160500.0,11.6312,11.655,11.6232,11.6391,160500.0
2011-04-19 12:00:00,14.63,14.63,14.6,14.6,227700.0,11.6471,11.6471,11.6232,11.6232,227700.0
2011-04-19 12:10:00,14.6,14.61,14.6,14.6,100500.0,11.6232,11.6312,11.6232,11.6232,100500.0
2011-04-19 12:20:00,14.6,14.61,14.6,14.6,213600.0,11.6232,11.6312,11.6232,11.6232,213600.0
2011-04-19 12:30:00,14.6,14.62,14.6,14.62,183500.0,11.6232,11.6391,11.6232,11.6391,183500.0
2011-04-19 12:40:00,14.62,14.62,14.6,14.6,182900.0,11.6391,11.6391,11.6232,11.6232,182900.0
2011-04-19 12:50:00,14.6,14.67,14.6,14.65,230800.0,11.6232,11.6789,11.6232,11.663,230800.0
2011-04-19 13:00:00,14.65,14.67,14.65,14.67,100100.0,11.663,11.6789,11.663,11.6789,100100.0
2011-04-19 13:10:00,14.67,14.71,14.66,14.7,153000.0,11.6789,11.7108,11.671,11.7028,153000.0
2011-04-19 13:20:00,14.7,14.72,14.68,14.71,178700.0,11.7028,11.7187,11.6869,11.7108,178700.0
2011-04-19 13:30:00,14.71,14.75,14.7,14.74,590800.0,11.7108,11.7426,11.7028,11.7347,590800.0
2011-04-19 13:40:00,14.74,14.77,14.74,14.76,278900.0,11.7347,11.7585,11.7347,11.7506,278900.0
2011-04-19 13:50:00,14.76,14.76,14.72,14.72,210600.0,11.7506,11.7506,11.7187,11.7187,210600.0
2011-04-19 14:00:00,14.73,14.73,14.69,14.71,274900.0,11.7267,11.7267,11.6949,11.7108,274900.0
2011-04-19 14:10:00,14.71,14.73,14.7,14.71,159600.0,11.7108,11.7267,11.7028,11.7108,159600.0
2011-04-19 14:20:00,14.71,14.73,14.68,14.68,324900.0,11.7108,11.7267,11.6869,11.6869,324900.0
2011-04-19 14:30:00,14.68,14.69,14.66,14.66,106500.0,11.6869,11.6949,11.671,11.671,106500.0
2011-04-19 14:40:00,14.66,14.7,14.66,14.67,276000.0,11.671,11.7028,11.671,11.6789,276000.0
2011-04-19 14:50:00,14.67,14.68,14.64,14.65,202600.0,11.6789,11.6869,11.655,11.663,202600.0
2011-04-19 15:00:00,14.64,14.66,14.63,14.63,220800.0,11.655,11.671,11.6471,11.6471,220800.0
2011-04-19 15:10:00,14.63,14.64,14.61,14.62,178200.0,11.6471,11.655,11.6312,11.6391,178200.0
2011-04-19 15:20:00,14.63,14.63,14.61,14.62,158500.0,11.6471,11.6471,11.6312,11.6391,158500.0
2011-04-19 15:30:00,14.61,14.62,14.59,14.6,398900.0,11.6312,11.6391,11.6152,11.6232,398900.0
2011-04-19 15:40:00,14.61,14.61,14.58,14.59,919000.0,11.6312,11.6312,11.6073,11.6152,919000.0
2011-04-19 15:50:00,14.59,14.61,14.59,14.6,1593600.0,11.6152,11.6312,11.6152,11.6232,1593600.0
2011-04-20 09:30:00,15.16,15.44,15.14,15.31,1945600.0,12.069,12.2919,12.0531,12.1884,1945600.0
2011-04-20 09:40:00,15.31,15.32,15.23,15.25,982200.0,12.1884,12.1964,12.1248,12.1407,982200.0
2011-04-20 09:50:00,15.25,15.26,15.18,15.19,536200.0,12.1407,12.1486,12.0849,12.0929,536200.0
2011-04-20 10:00:00,15.2,15.28,15.18,15.24,556100.0,12.1009,12.1646,12.0849,12.1327,556100.0
2011-04-20 10:10:00,15.23,15.32,15.23,15.29,643800.0,12.1248,12.1964,12.1248,12.1725,643800.0
2011-04-20 10:20:00,15.3,15.32,15.25,15.31,422900.0,12.1805,12.1964,12.1407,12.1884,422900.0
2011-04-20 10:30:00,15.31,15.34,15.29,15.32,430300.0,12.1884,12.2123,12.1725,12.1964,430300.0
2011-04-20 10:40:00,15.32,15.32,15.24,15.26,307400.0,12.1964,12.1964,12.1327,12.1486,307400.0
2011-04-20 10:50:00,15.26,15.29,15.23,15.26,295900.0,12.1486,12.1725,12.1248,12.1486,295900.0
2011-04-20 11:00:00,15.25,15.28,15.22,15.22,197800.0,12.1407,12.1646,12.1168,12.1168,197800.0
2011-04-20 11:10:00,15.22,15.26,15.19,15.2,462900.0,12.1168,12.1486,12.0929,12.1009,462900.0
2011-04-20 11:20:00,15.21,15.23,15.19,15.23,301700.0,12.1088,12.1248,12.0929,12.1248,301700.0
2011-04-20 11:30:00,15.23,15.23,15.21,15.22,218700.0,12.1248,12.1248,12.1088,12.1168,218700.0
2011-04-20 11:40:00,15.22,15.23,15.2,15.22,199200.0,12.1168,12.1248,12.1009,12.1168,199200.0
2011-04-20 11:50:00,15.22,15.27,15.21,15.24,300600.0,12.1168,12.1566,12.1088,12.1327,300600.0
2011-04-20 12:00:00,15.24,15.25,15.2,15.23,322000.0,12.1327,12.1407,12.1009,12.1248,322000.0
2011-04-20 12:10:00,15.23,15.24,15.21,15.23,532600.0,12.1248,12.1327,12.1088,12.1248,532600.0
2011-04-20 12:20:00,15.22,15.24,15.22,15.22,167000.0,12.1168,12.1327,12.1168,12.1168,167000.0
2011-04-20 12:30:00,15.23,15.24,15.18,15.19,163600.0,12.1248,12.1327,12.0849,12.0929,163600.0
2011-04-20 12:40:00,15.19,15.21,15.15,15.16,207300.0,12.0929,12.1088,12.0611,12.069,207300.0
2011-04-20 12:50:00,15.16,15.18,15.14,15.14,150200.0,12.069,12.0849,12.0531,12.0531,150200.0
2011-04-20 13:00:00,15.15,15.19,15.13,15.17,365300.0,12.0611,12.0929,12.0451,12.077,365300.0
2011-04-20 13:10:00,15.18,15.18,15.13,15.15,198400.0,12.0849,12.0849,12.0451,12.0611,198400.0
2011-04-20 13:20:00,15.15,15.21,15.14,15.2,393400.0,12.0611,12.1088,12.0531,12.1009,393400.0
2011-04-20 13:30:00,15.2,15.2,15.15,15.16,195600.0,12.1009,12.1009,12.0611,12.069,195600.0
2011-04-20 13:40:00,15.16,15.2,15.15,15.2,83600.0,12.069,12.1009,12.0611,12.1009,83600.0
2011-04-20 13:50:00,15.2,15.26,15.2,15.26,344600.0,12.1009,12.1486,12.1009,12.1486,344600.0
2011-04-20 14:00:00,15.25,15.26,15.21,15.22,326600.0,12.1407,12.1486,12.1088,12.1168,326600.0
2011-04-20 14:10:00,15.21,15.25,15.2,15.25,313700.0,12.1088,12.1407,12.1009,12.1407,313700.0
2011-04-20 14:20:00,15.24,15.25,15.21,15.25,200000.0,12.1327,12.1407,12.1088,12.1407,200000.0
2011-04-20 14:30:00,15.25,15.28,15.24,15.27,224100.0,12.1407,12.1646,12.1327,12.1566,224100.0
2011-04-20 14:40:00,15.27,15.3,15.26,15.29,387300.0,12.1566,12.1805,12.1486,12.1725,387300.0
2011-04-20 14:50:00,15.29,15.32,15.29,15.3,303100.0,12.1725,12.1964,12.1725,12.1805,303100.0
2011-04-20 15:00:00,15.29,15.31,15.25,15.26,426800.0,12.1725,12.1884,12.1407,12.1486,426800.0
2011-04-20 15:10:00,15.25,15.26,15.21,15.23,419900.0,12.1407,12.1486,12.1088,12.1248,419900.0
2011-04-20 15:20:00,15.22,15.28,15.2,15.28,538700.0,12.1168,12.1646,12.1009,12.1646,538700.0
2011-04-20 15:30:00,15.28,15.28,15.24,15.27,457100.0,12.1646,12.1646,12.1327,12.1566,457100.0
2011-04-20 15:40:00,15.27,15.29,15.26,15.27,541200.0,12.1566,12.1725,12.1486,12.1566,541200.0
2011-04-20 15:50:00,15.27,15.28,15.25,15.27,1504900.0,12.1566,12.1646,12.1407,12.1566,1504900.0
2011-04-21 09:30:00,15.19,15.24,15.11,15.13,939200.0,12.0929,12.1327,12.0292,12.0451,939200.0
2011-04-21 09:40:00,15.13,15.14,15.05,15.07,519000.0,12.0451,12.0531,11.9815,11.9974,519000.0
2011-04-21 09:50:00,15.07,15.12,15.06,15.11,440800.0,11.9974,12.0372,11.9894,12.0292,440800.0
2011-04-21 10:00:00,15.11,15.11,15.05,15.1,490100.0,12.0292,12.0292,11.9815,12.0213,490100.0
2011-04-21 10:10:00,15.11,15.11,15.07,15.08,311400.0,12.0292,12.0292,11.9974,12.0053,311400.0
2011-04-21 10:20:00,15.09,15.12,15.08,15.09,312300.0,12.0133,12.0372,12.0053,12.0133,312300.0
2011-04-21 10:30:00,15.1,15.12,15.06,15.09,303300.0,12.0213,12.0372,11.9894,12.0133,303300.0
2011-04-21 10:40:00,15.09,15.1,15.03,15.04,374900.0,12.0133,12.0213,11.9655,11.9735,374900.0
2011-04-21 10:50:00,15.04,15.08,15.01,15.05,641500.0,11.9735,12.0053,11.9496,11.9815,641500.0
2011-04-21 11:00:00,15.04,15.07,15.04,15.06,366600.0,11.9735,11.9974,11.9735,11.9894,366600.0
2011-04-21 11:10:00,15.05,15.08,15.04,15.08,266000.0,11.9815,12.0053,11.9735,12.0053,266000.0
2011-04-21 11:20:00,15.08,15.11,15.07,15.11,439300.0,12.0053,12.0292,11.9974,12.0292,439300.0
2011-04-21 11:30:00,15.11,15.16,15.11,15.16,210900.0,12.0292,12.069,12.0292,12.069,210900.0
2011-04-21 11:40:00,15.16,15.16,15.13,15.15,352700.0,12.069,12.069,12.0451,12.0611,352700.0
2011-04-21 11:50:00,15.15,15.16,15.14,15.15,221800.0,12.0611,12.069,12.0531,12.0611,221800.0
2011-04-21 12:00:00,15.15,15.19,15.14,15.19,202000.0,12.0611,12.0929,12.0531,12.0929,202000.0
2011-04-21 12:10:00,15.19,15.21,15.18,15.21,120800.0,12.0929,12.1088,12.0849,12.1088,120800.0
2011-04-21 12:20:00,15.21,15.22,15.21,15.21,123600.0,12.1088,12.1168,12.1088,12.1088,123600.0
2011-04-21 12:30:00,15.21,15.21,15.2,15.2,75000.0,12.1088,12.1088,12.1009,12.1009,75000.0
2011-04-21 12:40:00,15.21,15.23,15.2,15.22,103000.0,12.1088,12.1248,12.1009,12.1168,103000.0
2011-04-21 12:50:00,15.23,15.23,15.21,15.23,162400.0,12.1248,12.1248,12.1088,12.1248,162400.0
2011-04-21 13:00:00,15.23,15.24,15.21,15.22,356200.0,12.1248,12.1327,12.1088,12.1168,356200.0
2011-04-21 13:10:00,15.23,15.23,15.2,15.2,126300.0,12.1248,12.1248,12.1009,12.1009,126300.0
2011-04-21 13:20:00,15.21,15.22,15.2,15.22,95800.0,12.1088,12.1168,12.1009,12.1168,95800.0
2011-04-21 13:30:00,15.22,15.23,15.2,15.22,179500.0,12.1168,12.1248,12.1009,12.1168,179500.0
2011-04-21 13:40:00,15.22,15.25,15.21,15.24,188800.0,12.1168,12.1407,12.1088,12.1327,188800.0
2011-04-21 13:50:00,15.24,15.26,15.23,15.26,153700.0,12.1327,12.1486,12.1248,12.1486,153700.0
2011-04-21 14:00:00,15.25,15.26,15.21,15.24,197500.0,12.1407,12.1486,12.1088,12.1327,197500.0
2011-04-21 14:10:00,15.24,15.26,15.23,15.25,215600.0,12.1327,12.1486,12.1248,12.1407,215600.0
2011-04-21 14:20:00,15.24,15.26,15.23,15.24,244700.0,12.1327,12.1486,12.1248,12.1327,244700.0
2011-04-21 14:30:00,15.24,15.26,15.23,15.24,183000.0,12.1327,12.1486,12.1248,12.1327,183000.0
2011-04-21 14:40:00,15.24,15.25,15.22,15.23,158700.0,12.1327,12.1407,12.1168,12.1248,158700.0
2011-04-21 14:50:00,15.23,15.24,15.21,15.22,215700.0,12.1248,12.1327,12.1088,12.1168,215700.0
2011-04-21 15:00:00,15.22,15.22,15.21,15.22,82300.0,12.1168,12.1168,12.1088,12.1168,82300.0
2011-04-21 15:10:00,15.22,15.24,15.21,15.24,337400.0,12.1168,12.1327,12.1088,12.1327,337400.0
2011-04-21 15:20:00,15.24,15.24,15.22,15.23,206300.0,12.1327,12.1327,12.1168,12.1248,206300.0
2011-04-21 15:30:00,15.22,15.25,15.22,15.24,336200.0,12.1168,12.1407,12.1168,12.1327,336200.0
2011-04-21 15:40:00,15.24,15.25,15.23,15.25,343700.0,12.1327,12.1407,12.1248,12.1407,343700.0
2011-04-21 15:50:00,15.25,15.25,15.22,15.23,941700.0,12.1407,12.1407,12.1168,12.1248,941700.0
2011-04-25 09:30:00,15.27,15.3,15.2,15.23,414300.0,12.1566,12.1805,12.1009,12.1248,414300.0
2011-04-25 09:40:00,15.23,15.26,15.2,15.25,350600.0,12.1248,12.1486,12.1009,12.1407,350600.0
2011-04-25 09:50:00,15.24,15.26,15.18,15.19,237300.0,12.1327,12.1486,12.0849,12.0929,237300.0
2011-04-25 10:00:00,15.19,15.22,15.18,15.2,221200.0,12.0929,12.1168,12.0849,12.1009,221200.0
2011-04-25 10:10:00,15.2,15.27,15.17,15.24,384800.0,12.1009,12.1566,12.077,12.1327,384800.0
2011-04-25 10:20:00,15.23,15.26,15.21,15.25,400600.0,12.1248,12.1486,12.1088,12.1407,400600.0
2011-04-25 10:30:00,15.25,15.28,15.24,15.28,264300.0,12.1407,12.1646,12.1327,12.1646,264300.0
2011-04-25 10:40:00,15.29,15.29,15.22,15.23,261000.0,12.1725,12.1725,12.1168,12.1248,261000.0
2011-04-25 10:50:00,15.22,15.22,15.13,15.16,356500.0,12.1168,12.1168,12.0451,12.069,356500.0
2011-04-25 11:00:00,15.17,15.21,15.16,15.2,334000.0,12.077,12.1088,12.069,12.1009,334000.0
2011-04-25 11:10:00,15.2,15.21,15.16,15.21,512900.0,12.1009,12.1088,12.069,12.1088,512900.0
2011-04-25 11:20:00,15.21,15.24,15.2,15.24,87300.0,12.1088,12.1327,12.1009,12.1327,87300.0
2011-04-25 11:30:00,15.24,15.24,15.23,15.24,62600.0,12.1327,12.1327,12.1248,12.1327,62600.0
2011-04-25 11:40:00,15.24,15.24,15.23,15.24,34000.0,12.1327,12.1327,12.1248,12.1327,34000.0
2011-04-25 11:50:00,15.24,15.28,15.24,15.27,202000.0,12.1327,12.1646,12.1327,12.1566,202000.0
2011-04-25 12:00:00,15.26,15.27,15.25,15.27,88000.0,12.1486,12.1566,12.1407,12.1566,88000.0
2011-04-25 12:10:00,15.27,15.27,15.23,15.23,181100.0,12.1566,12.1566,12.1248,12.1248,181100.0
2011-04-25 12:20:00,15.23,15.24,15.21,15.22,86500.0,12.1248,12.1327,12.1088,12.1168,86500.0
2011-04-25 12:30:00,15.21,15.22,15.2,15.2,38100.0,12.1088,12.1168,12.1009,12.1009,38100.0
2011-04-25 12:40:00,15.2,15.21,15.18,15.2,99400.0,12.1009,12.1088,12.0849,12.1009,99400.0
2011-04-25 12:50:00,15.21,15.22,15.19,15.2,127800.0,12.1088,12.1168,12.0929,12.1009,127800.0
2011-04-25 13:00:00,15.2,15.23,15.17,15.23,493900.0,12.1009,12.1248,12.077,12.1248,493900.0
2011-04-25 13:10:00,15.23,15.25,15.22,15.25,190500.0,12.1248,12.1407,12.1168,12.1407,190500.0
2011-04-25 13:20:00,15.24,15.26,15.24,15.26,151100.0,12.1327,12.1486,12.1327,12.1486,151100.0
2011-04-25 13:30:00,15.26,15.28,15.25,15.28,96000.0,12.1486,12.1646,12.1407,12.1646,96000.0
2011-04-25 13:40:00,15.27,15.28,15.26,15.26,173900.0,12.1566,12.1646,12.1486,12.1486,173900.0
2011-04-25 13:50:00,15.27,15.27,15.24,15.25,381700.0,12.1566,12.1566,12.1327,12.1407,381700.0
2011-04-25 14:00:00,15.25,15.27,15.24,15.24,457400.0,12.1407,12.1566,12.1327,12.1327,457400.0
2011-04-25 14:10:00,15.24,15.25,15.23,15.23,139500.0,12.1327,12.1407,12.1248,12.1248,139500.0
2011-04-25 14:20:00,15.23,15.24,15.22,15.22,117500.0,12.1248,12.1327,12.1168,12.1168,117500.0
2011-04-25 14:30:00,15.23,15.26,15.22,15.25,383100.0,12.1248,12.1486,12.1168,12.1407,383100.0
2011-04-25 14:40:00,15.25,15.26,15.25,15.25,144000.0,12.1407,12.1486,12.1407,12.1407,144000.0
2011-04-25 14:50:00,15.25,15.26,15.24,15.24,90100.0,12.1407,12.1486,12.1327,12.1327,90100.0
2011-04-25 15:00:00,15.24,15.27,15.24,15.25,487200.0,12.1327,12.1566,12.1327,12.1407,487200.0
2011-04-25 15:10:00,15.24,15.25,15.23,15.23,197200.0,12.1327,12.1407,12.1248,12.1248,197200.0
2011-04-25 15:20:00,15.23,15.27,15.22,15.26,602500.0,12.1248,12.1566,12.1168,12.1486,602500.0
2011-04-25 15:30:00,15.26,15.28,15.25,15.28,512300.0,12.1486,12.1646,12.1407,12.1646,512300.0
2011-04-25 15:40:00,15.28,15.3,15.27,15.29,479700.0,12.1646,12.1805,12.1566,12.1725,479700.0
2011-04-25 15:50:00,15.29,15.31,15.29,15.3,815800.0,12.1725,12.1884,12.1725,12.1805,815800.0
2011-04-26 09:30:00,15.37,15.38,15.3,15.35,556500.0,12.2362,12.2442,12.1805,12.2203,556500.0
2011-04-26 09:40:00,15.35,15.42,15.32,15.42,524900.0,12.2203,12.276,12.1964,12.276,524900.0
2011-04-26 09:50:00,15.41,15.44,15.38,15.38,249000.0,12.2681,12.2919,12.2442,12.2442,249000.0
2011-04-26 10:00:00,15.37,15.4,15.32,15.35,384900.0,12.2362,12.2601,12.1964,12.2203,384900.0
2011-04-26 10:10:00,15.35,15.39,15.34,15.36,600200.0,12.2203,12.2521,12.2123,12.2282,600200.0
2011-04-26 10:20:00,15.36,15.42,15.36,15.41,474800.0,12.2282,12.276,12.2282,12.2681,474800.0
2011-04-26 10:30:00,15.41,15.43,15.39,15.43,365700.0,12.2681,12.284,12.2521,12.284,365700.0
2011-04-26 10:40:00,15.42,15.48,15.41,15.47,365200.0,12.276,12.3238,12.2681,12.3158,365200.0
2011-04-26 10:50:00,15.48,15.48,15.45,15.46,204700.0,12.3238,12.3238,12.2999,12.3079,204700.0
2011-04-26 11:00:00,15.46,15.5,15.45,15.49,489400.0,12.3079,12.3397,12.2999,12.3317,489400.0
2011-04-26 11:10:00,15.48,15.49,15.45,15.46,395100.0,12.3238,12.3317,12.2999,12.3079,395100.0
2011-04-26 11:20:00,15.46,15.5,15.46,15.5,133000.0,12.3079,12.3397,12.3079,12.3397,133000.0
2011-04-26 11:30:00,15.49,15.5,15.45,15.45,333900.0,12.3317,12.3397,12.2999,12.2999,333900.0
2011-04-26 11:40:00,15.45,15.5,15.45,15.5,334400.0,12.2999,12.3397,12.2999,12.3397,334400.0
2011-04-26 11:50:00,15.5,15.53,15.49,15.52,383400.0,12.3397,12.3636,12.3317,12.3556,383400.0
2011-04-26 12:00:00,15.53,15.58,15.51,15.57,551400.0,12.3636,12.4034,12.3477,12.3954,551400.0
2011-04-26 12:10:00,15.58,15.58,15.51,15.54,951700.0,12.4034,12.4034,12.3477,12.3715,951700.0
2011-04-26 12:20:00,15.54,15.58,15.54,15.54,428700.0,12.3715,12.4034,12.3715,12.3715,428700.0
2011-04-26 12:30:00,15.54,15.58,15.53,15.57,175800.0,12.3715,12.4034,12.3636,12.3954,175800.0
2011-04-26 12:40:00,15.57,15.59,15.55,15.55,220100.0,12.3954,12.4114,12.3795,12.3795,220100.0
2011-04-26 12:50:00,15.55,15.57,15.52,15.52,193600.0,12.3795,12.3954,12.3556,12.3556,193600.0
2011-04-26 13:00:00,15.52,15.54,15.51,15.52,220800.0,12.3556,12.3715,12.3477,12.3556,220800.0
2011-04-26 13:10:00,15.52,15.57,15.52,15.55,202000.0,12.3556,12.3954,12.3556,12.3795,202000.0
2011-04-26 13:20:00,15.55,15.59,15.55,15.58,144200.0,12.3795,12.4114,12.3795,12.4034,144200.0
2011-04-26 13:30:00,15.58,15.59,15.55,15.57,239400.0,12.4034,12.4114,12.3795,12.3954,239400.0
2011-04-26 13:40:00,15.57,15.58,15.55,15.58,104200.0,12.3954,12.4034,12.3795,12.4034,104200.0
2011-04-26 13:50:00,15.57,15.6,15.56,15.58,253000.0,12.3954,12.4193,12.3875,12.4034,253000.0
2011-04-26 14:00:00,15.59,15.59,15.55,15.58,284100.0,12.4114,12.4114,12.3795,12.4034,284100.0
2011-04-26 14:10:00,15.58,15.6,15.56,15.6,201800.0,12.4034,12.4193,12.3875,12.4193,201800.0
2011-04-26 14:20:00,15.6,15.61,15.58,15.59,160600.0,12.4193,12.4273,12.4034,12.4114,160600.0
2011-04-26 14:30:00,15.59,15.59,15.57,15.58,142800.0,12.4114,12.4114,12.3954,12.4034,142800.0
2011-04-26 14:40:00,15.57,15.59,15.56,15.59,304500.0,12.3954,12.4114,12.3875,12.4114,304500.0
2011-04-26 14:50:00,15.58,15.59,15.58,15.58,100500.0,12.4034,12.4114,12.4034,12.4034,100500.0
2011-04-26 15:00:00,15.58,15.6,15.57,15.6,359100.0,12.4034,12.4193,12.3954,12.4193,359100.0
2011-04-26 15:10:00,15.6,15.61,15.57,15.58,596700.0,12.4193,12.4273,12.3954,12.4034,596700.0
2011-04-26 15:20:00,15.58,15.6,15.55,15.56,1134500.0,12.4034,12.4193,12.3795,12.3875,1134500.0
2011-04-26 15:30:00,15.56,15.59,15.55,15.56,580800.0,12.3875,12.4114,12.3795,12.3875,580800.0
2011-04-26 15:40:00,15.56,15.58,15.56,15.58,249800.0,12.3875,12.4034,12.3875,12.4034,249800.0
2011-04-26 15:50:00,15.57,15.61,15.57,15.61,1142400.0,12.3954,12.4273,12.3954,12.4273,1142400.0
2011-04-27 09:30:00,15.6,15.7,15.59,15.69,799500.0,12.4193,12.4989,12.4114,12.491,799500.0
2011-04-27 09:40:00,15.69,15.77,15.65,15.76,440100.0,12.491,12.5547,12.4591,12.5467,440100.0
2011-04-27 09:50:00,15.77,15.85,15.76,15.82,537100.0,12.5547,12.6183,12.5467,12.5945,537100.0
2011-04-27 10:00:00,15.81,15.82,15.67,15.71,743500.0,12.5865,12.5945,12.475,12.5069,743500.0
2011-04-27 10:10:00,15.71,15.73,15.68,15.71,367200.0,12.5069,12.5228,12.483,12.5069,367200.0
2011-04-27 10:20:00,15.71,15.75,15.7,15.71,284600.0,12.5069,12.5387,12.4989,12.5069,284600.0
2011-04-27 10:30:00,15.71,15.72,15.67,15.71,322100.0,12.5069,12.5148,12.475,12.5069,322100.0
2011-04-27 10:40:00,15.71,15.72,15.68,15.7,159700.0,12.5069,12.5148,12.483,12.4989,159700.0
2011-04-27 10:50:00,15.71,15.71,15.69,15.71,117600.0,12.5069,12.5069,12.491,12.5069,117600.0
2011-04-27 11:00:00,15.7,15.73,15.7,15.72,176900.0,12.4989,12.5228,12.4989,12.5148,176900.0
2011-04-27 11:10:00,15.72,15.72,15.68,15.7,195800.0,12.5148,12.5148,12.483,12.4989,195800.0
2011-04-27 11:20:00,15.69,15.7,15.64,15.66,202700.0,12.491,12.4989,12.4512,12.4671,202700.0
2011-04-27 11:30:00,15.66,15.69,15.66,15.68,137100.0,12.4671,12.491,12.4671,12.483,137100.0
2011-04-27 11:40:00,15.67,15.7,15.67,15.7,105700.0,12.475,12.4989,12.475,12.4989,105700.0
2011-04-27 11:50:00,15.7,15.73,15.69,15.72,182300.0,12.4989,12.5228,12.491,12.5148,182300.0
2011-04-27 12:00:00,15.73,15.75,15.69,15.69,240900.0,12.5228,12.5387,12.491,12.491,240900.0
2011-04-27 12:10:00,15.69,15.7,15.66,15.68,217500.0,12.491,12.4989,12.4671,12.483,217500.0
2011-04-27 12:20:00,15.69,15.73,15.68,15.72,208000.0,12.491,12.5228,12.483,12.5148,208000.0
2011-04-27 12:30:00,15.72,15.81,15.72,15.8,902300.0,12.5148,12.5865,12.5148,12.5785,902300.0
2011-04-27 12:40:00,15.8,15.83,15.78,15.79,694600.0,12.5785,12.6024,12.5626,12.5706,694600.0
2011-04-27 12:50:00,15.78,15.87,15.77,15.83,877000.0,12.5626,12.6343,12.5547,12.6024,877000.0
2011-04-27 13:00:00,15.83,15.85,15.81,15.84,578300.0,12.6024,12.6183,12.5865,12.6104,578300.0
2011-04-27 13:10:00,15.84,15.88,15.83,15.88,276300.0,12.6104,12.6422,12.6024,12.6422,276300.0
2011-04-27 13:20:00,15.88,15.9,15.87,15.89,361400.0,12.6422,12.6581,12.6343,12.6502,361400.0
2011-04-27 13:30:00,15.89,15.9,15.85,15.87,273000.0,12.6502,12.6581,12.6183,12.6343,273000.0
2011-04-27 13:40:00,15.87,15.92,15.86,15.91,361100.0,12.6343,12.6741,12.6263,12.6661,361100.0
2011-04-27 13:50:00,15.91,15.91,15.9,15.91,134900.0,12.6661,12.6661,12.6581,12.6661,134900.0
2011-04-27 14:00:00,15.9,15.91,15.88,15.89,397400.0,12.6581,12.6661,12.6422,12.6502,397400.0
2011-04-27 14:10:00,15.89,15.9,15.82,15.86,439900.0,12.6502,12.6581,12.5945,12.6263,439900.0
2011-04-27 14:20:00,15.85,15.88,15.83,15.85,436500.0,12.6183,12.6422,12.6024,12.6183,436500.0
2011-04-27 14:30:00,15.85,15.9,15.84,15.88,287100.0,12.6183,12.6581,12.6104,12.6422,287100.0
2011-04-27 14:40:00,15.89,15.89,15.86,15.86,342000.0,12.6502,12.6502,12.6263,12.6263,342000.0
2011-04-27 14:50:00,15.86,15.89,15.84,15.88,175500.0,12.6263,12.6502,12.6104,12.6422,175500.0
2011-04-27 15:00:00,15.88,15.9,15.87,15.88,235300.0,12.6422,12.6581,12.6343,12.6422,235300.0
2011-04-27 15:10:00,15.87,15.9,15.87,15.9,256400.0,12.6343,12.6581,12.6343,12.6581,256400.0
2011-04-27 15:20:00,15.9,15.92,15.89,15.92,437600.0,12.6581,12.6741,12.6502,12.6741,437600.0
2011-04-27 15:30:00,15.92,15.96,15.91,15.96,472500.0,12.6741,12.7059,12.6661,12.7059,472500.0
2011-04-27 15:40:00,15.96,15.97,15.91,15.91,533600.0,12.7059,12.7139,12.6661,12.6661,533600.0
2011-04-27 15:50:00,15.91,15.95,15.89,15.92,1569900.0,12.6661,12.698,12.6502,12.6741,1569900.0
2011-04-28 09:30:00,15.87,15.91,15.73,15.84,899800.0,12.6343,12.6661,12.5228,12.6104,899800.0
2011-04-28 09:40:00,15.84,15.88,15.79,15.83,425000.0,12.6104,12.6422,12.5706,12.6024,425000.0
2011-04-28 09:50:00,15.84,15.95,15.84,15.93,402700.0,12.6104,12.698,12.6104,12.682,402700.0
2011-04-28 10:00:00,15.94,15.95,15.88,15.88,608600.0,12.69,12.698,12.6422,12.6422,608600.0
2011-04-28 10:10:00,15.88,15.91,15.86,15.89,393200.0,12.6422,12.6661,12.6263,12.6502,393200.0
2011-04-28 10:20:00,15.89,15.92,15.88,15.88,449000.0,12.6502,12.6741,12.6422,12.6422,449000.0
2011-04-28 10:30:00,15.89,15.9,15.81,15.81,348100.0,12.6502,12.6581,12.5865,12.5865,348100.0
2011-04-28 10:40:00,15.81,15.82,15.78,15.8,692200.0,12.5865,12.5945,12.5626,12.5785,692200.0
2011-04-28 10:50:00,15.81,15.81,15.77,15.8,309200.0,12.5865,12.5865,12.5547,12.5785,309200.0
2011-04-28 11:00:00,15.81,15.82,15.79,15.82,287500.0,12.5865,12.5945,12.5706,12.5945,287500.0
2011-04-28 11:10:00,15.81,15.82,15.79,15.79,215700.0,12.5865,12.5945,12.5706,12.5706,215700.0
2011-04-28 11:20:00,15.79,15.82,15.72,15.73,363600.0,12.5706,12.5945,12.5148,12.5228,363600.0
2011-04-28 11:30:00,15.72,15.74,15.65,15.65,620900.0,12.5148,12.5308,12.4591,12.4591,620900.0
2011-04-28 11:40:00,15.65,15.66,15.58,15.59,792900.0,12.4591,12.4671,12.4034,12.4114,792900.0
2011-04-28 11:50:00,15.6,15.62,15.55,15.56,591500.0,12.4193,12.4352,12.3795,12.3875,591500.0
2011-04-28 12:00:00,15.56,15.58,15.54,15.58,434700.0,12.3875,12.4034,12.3715,12.4034,434700.0
2011-04-28 12:10:00,15.58,15.58,15.52,15.54,535600.0,12.4034,12.4034,12.3556,12.3715,535600.0
2011-04-28 12:20:00,15.54,15.6,15.53,15.6,483100.0,12.3715,12.4193,12.3636,12.4193,483100.0
2011-04-28 12:30:00,15.6,15.61,15.58,15.59,1316800.0,12.4193,12.4273,12.4034,12.4114,1316800.0
2011-04-28 12:40:00,15.59,15.6,15.57,15.58,252100.0,12.4114,12.4193,12.3954,12.4034,252100.0
2011-04-28 12:50:00,15.59,15.61,15.57,15.59,268800.0,12.4114,12.4273,12.3954,12.4114,268800.0
2011-04-28 13:00:00,15.59,15.6,15.57,15.59,272900.0,12.4114,12.4193,12.3954,12.4114,272900.0
2011-04-28 13:10:00,15.58,15.59,15.5,15.52,444100.0,12.4034,12.4114,12.3397,12.3556,444100.0
2011-04-28 13:20:00,15.52,15.57,15.51,15.57,224500.0,12.3556,12.3954,12.3477,12.3954,224500.0
2011-04-28 13:30:00,15.57,15.57,15.52,15.54,203200.0,12.3954,12.3954,12.3556,12.3715,203200.0
2011-04-28 13:40:00,15.54,15.57,15.53,15.56,170900.0,12.3715,12.3954,12.3636,12.3875,170900.0
2011-04-28 13:50:00,15.56,15.59,15.56,15.58,137700.0,12.3875,12.4114,12.3875,12.4034,137700.0
2011-04-28 14:00:00,15.57,15.58,15.54,15.54,248400.0,12.3954,12.4034,12.3715,12.3715,248400.0
2011-04-28 14:10:00,15.54,15.56,15.52,15.56,255600.0,12.3715,12.3875,12.3556,12.3875,255600.0
2011-04-28 14:20:00,15.56,15.57,15.55,15.56,225000.0,12.3875,12.3954,12.3795,12.3875,225000.0
2011-04-28 14:30:00,15.57,15.6,15.55,15.6,380700.0,12.3954,12.4193,12.3795,12.4193,380700.0
2011-04-28 14:40:00,15.6,15.6,15.56,15.57,441000.0,12.4193,12.4193,12.3875,12.3954,441000.0
2011-04-28 14:50:00,15.56,15.6,15.55,15.58,387900.0,12.3875,12.4193,12.3795,12.4034,387900.0
2011-04-28 15:00:00,15.58,15.6,15.57,15.58,737400.0,12.4034,12.4193,12.3954,12.4034,737400.0
2011-04-28 15:10:00,15.58,15.6,15.57,15.59,260100.0,12.4034,12.4193,12.3954,12.4114,260100.0
2011-04-28 15:20:00,15.59,15.6,15.56,15.59,311200.0,12.4114,12.4193,12.3875,12.4114,311200.0
2011-04-28 15:30:00,15.6,15.65,15.59,15.64,633800.0,12.4193,12.4591,12.4114,12.4512,633800.0
2011-04-28 15:40:00,15.63,15.68,15.63,15.65,939300.0,12.4432,12.483,12.4432,12.4591,939300.0
2011-04-28 15:50:00,15.65,15.71,15.65,15.7,2656100.0,12.4591,12.5069,12.4591,12.4989,2656100.0
2011-04-29 09:30:00,15.76,15.76,15.61,15.62,638700.0,12.5467,12.5467,12.4273,12.4352,638700.0
2011-04-29 09:40:00,15.62,15.72,15.62,15.64,452700.0,12.4352,12.5148,12.4352,12.4512,452700.0
2011-04-29 09:50:00,15.64,15.66,15.46,15.49,645000.0,12.4512,12.4671,12.3079,12.3317,645000.0
2011-04-29 10:00:00,15.49,15.56,15.48,15.5,526800.0,12.3317,12.3875,12.3238,12.3397,526800.0
2011-04-29 10:10:00,15.51,15.53,15.48,15.53,367600.0,12.3477,12.3636,12.3238,12.3636,367600.0
2011-04-29 10:20:00,15.53,15.56,15.52,15.56,198200.0,12.3636,12.3875,12.3556,12.3875,198200.0
2011-04-29 10:30:00,15.55,15.56,15.51,15.51,155800.0,12.3795,12.3875,12.3477,12.3477,155800.0
2011-04-29 10:40:00,15.51,15.54,15.51,15.52,335200.0,12.3477,12.3715,12.3477,12.3556,335200.0
2011-04-29 10:50:00,15.53,15.61,15.52,15.59,355900.0,12.3636,12.4273,12.3556,12.4114,355900.0
2011-04-29 11:00:00,15.59,15.63,15.56,15.63,395200.0,12.4114,12.4432,12.3875,12.4432,395200.0
2011-04-29 11:10:00,15.63,15.63,15.58,15.58,236300.0,12.4432,12.4432,12.4034,12.4034,236300.0
2011-04-29 11:20:00,15.59,15.6,15.58,15.6,91000.0,12.4114,12.4193,12.4034,12.4193,91000.0
2011-04-29 11:30:00,15.6,15.6,15.59,15.59,54200.0,12.4193,12.4193,12.4114,12.4114,54200.0
2011-04-29 11:40:00,15.6,15.62,15.58,15.61,324800.0,12.4193,12.4352,12.4034,12.4273,324800.0
2011-04-29 11:50:00,15.6,15.63,15.59,15.6,116400.0,12.4193,12.4432,12.4114,12.4193,116400.0
2011-04-29 12:00:00,15.6,15.6,15.57,15.57,79800.0,12.4193,12.4193,12.3954,12.3954,79800.0
2011-04-29 12:10:00,15.58,15.58,15.52,15.52,189600.0,12.4034,12.4034,12.3556,12.3556,189600.0
2011-04-29 12:20:00,15.53,15.57,15.51,15.53,549700.0,12.3636,12.3954,12.3477,12.3636,549700.0
2011-04-29 12:30:00,15.53,15.55,15.52,15.55,64200.0,12.3636,12.3795,12.3556,12.3795,64200.0
2011-04-29 12:40:00,15.54,15.55,15.52,15.53,113900.0,12.3715,12.3795,12.3556,12.3636,113900.0
2011-04-29 12:50:00,15.54,15.57,15.53,15.57,102000.0,12.3715,12.3954,12.3636,12.3954,102000.0
2011-04-29 13:00:00,15.57,15.62,15.57,15.62,175800.0,12.3954,12.4352,12.3954,12.4352,175800.0
2011-04-29 13:10:00,15.62,15.62,15.57,15.57,305700.0,12.4352,12.4352,12.3954,12.3954,305700.0
2011-04-29 13:20:00,15.58,15.58,15.57,15.58,48300.0,12.4034,12.4034,12.3954,12.4034,48300.0
2011-04-29 13:30:00,15.58,15.59,15.57,15.59,212300.0,12.4034,12.4114,12.3954,12.4114,212300.0
2011-04-29 13:40:00,15.59,15.59,15.57,15.58,164100.0,12.4114,12.4114,12.3954,12.4034,164100.0
2011-04-29 13:50:00,15.57,15.58,15.55,15.55,136200.0,12.3954,12.4034,12.3795,12.3795,136200.0
2011-04-29 14:00:00,15.56,15.59,15.55,15.59,148100.0,12.3875,12.4114,12.3795,12.4114,148100.0
2011-04-29 14:10:00,15.59,15.59,15.54,15.55,165300.0,12.4114,12.4114,12.3715,12.3795,165300.0
2011-04-29 14:20:00,15.54,15.56,15.54,15.55,231300.0,12.3715,12.3875,12.3715,12.3795,231300.0
2011-04-29 14:30:00,15.56,15.6,15.55,15.59,238200.0,12.3875,12.4193,12.3795,12.4114,238200.0
2011-04-29 14:40:00,15.59,15.59,15.56,15.57,184400.0,12.4114,12.4114,12.3875,12.3954,184400.0
2011-04-29 14:50:00,15.57,15.58,15.53,15.54,208900.0,12.3954,12.4034,12.3636,12.3715,208900.0
2011-04-29 15:00:00,15.53,15.56,15.51,15.55,269400.0,12.3636,12.3875,12.3477,12.3795,269400.0
2011-04-29 15:10:00,15.56,15.57,15.5,15.53,730100.0,12.3875,12.3954,12.3397,12.3636,730100.0
2011-04-29 15:20:00,15.53,15.55,15.51,15.52,781400.0,12.3636,12.3795,12.3477,12.3556,781400.0
2011-04-29 15:30:00,15.51,15.54,15.51,15.52,564600.0,12.3477,12.3715,12.3477,12.3556,564600.0
2011-04-29 15:40:00,15.53,15.53,15.49,15.52,818000.0,12.3636,12.3636,12.3317,12.3556,818000.0
2011-04-29 15:50:00,15.53,15.69,15.53,15.66,4793700.0,12.3636,12.491,12.3636,12.4671,4793700.0
2011-05-02 09:30:00,15.31,15.49,15.31,15.41,1367800.0,12.1884,12.3317,12.1884,12.2681,1367800.0
2011-05-02 09:40:00,15.42,15.44,15.33,15.35,1064500.0,12.276,12.2919,12.2044,12.2203,1064500.0
2011-05-02 09:50:00,15.35,15.38,15.26,15.27,1026500.0,12.2203,12.2442,12.1486,12.1566,1026500.0
2011-05-02 10:00:00,15.27,15.38,15.25,15.26,1448800.0,12.1566,12.2442,12.1407,12.1486,1448800.0
2011-05-02 10:10:00,15.27,15.29,15.25,15.29,788100.0,12.1566,12.1725,12.1407,12.1725,788100.0
2011-05-02 10:20:00,15.29,15.33,15.29,15.33,639500.0,12.1725,12.2044,12.1725,12.2044,639500.0
2011-05-02 10:30:00,15.33,15.33,15.29,15.29,345200.0,12.2044,12.2044,12.1725,12.1725,345200.0
2011-05-02 10:40:00,15.3,15.3,15.26,15.26,478800.0,12.1805,12.1805,12.1486,12.1486,478800.0
2011-05-02 10:50:00,15.27,15.27,15.21,15.23,792800.0,12.1566,12.1566,12.1088,12.1248,792800.0
2011-05-02 11:00:00,15.23,15.24,15.22,15.24,292800.0,12.1248,12.1327,12.1168,12.1327,292800.0
2011-05-02 11:10:00,15.23,15.25,15.22,15.23,488500.0,12.1248,12.1407,12.1168,12.1248,488500.0
2011-05-02 11:20:00,15.24,15.24,15.2,15.21,360200.0,12.1327,12.1327,12.1009,12.1088,360200.0
2011-05-02 11:30:00,15.2,15.21,15.19,15.19,904400.0,12.1009,12.1088,12.0929,12.0929,904400.0
2011-05-02 11:40:00,15.2,15.2,15.15,15.15,688800.0,12.1009,12.1009,12.0611,12.0611,688800.0
2011-05-02 11:50:00,15.15,15.17,15.14,15.17,261200.0,12.0611,12.077,12.0531,12.077,261200.0
2011-05-02 12:00:00,15.17,15.2,15.16,15.2,563400.0,12.077,12.1009,12.069,12.1009,563400.0
2011-05-02 12:10:00,15.2,15.22,15.19,15.21,638300.0,12.1009,12.1168,12.0929,12.1088,638300.0
2011-05-02 12:20:00,15.2,15.21,15.18,15.18,257100.0,12.1009,12.1088,12.0849,12.0849,257100.0
2011-05-02 12:30:00,15.18,15.19,15.15,15.18,345000.0,12.0849,12.0929,12.0611,12.0849,345000.0
2011-05-02 12:40:00,15.18,15.21,15.17,15.2,220200.0,12.0849,12.1088,12.077,12.1009,220200.0
2011-05-02 12:50:00,15.2,15.23,15.19,15.21,519500.0,12.1009,12.1248,12.0929,12.1088,519500.0
2011-05-02 13:00:00,15.21,15.21,15.2,15.21,121900.0,12.1088,12.1088,12.1009,12.1088,121900.0
2011-05-02 13:10:00,15.21,15.24,15.2,15.23,285600.0,12.1088,12.1327,12.1009,12.1248,285600.0
2011-05-02 13:20:00,15.23,15.27,15.21,15.27,380800.0,12.1248,12.1566,12.1088,12.1566,380800.0
2011-05-02 13:30:00,15.26,15.27,15.25,15.25,371900.0,12.1486,12.1566,12.1407,12.1407,371900.0
2011-05-02 13:40:00,15.26,15.26,15.23,15.25,179000.0,12.1486,12.1486,12.1248,12.1407,179000.0
2011-05-02 13:50:00,15.25,15.25,15.21,15.22,320200.0,12.1407,12.1407,12.1088,12.1168,320200.0
2011-05-02 14:00:00,15.21,15.25,15.21,15.24,462200.0,12.1088,12.1407,12.1088,12.1327,462200.0
2011-05-02 14:10:00,15.24,15.24,15.23,15.24,116500.0,12.1327,12.1327,12.1248,12.1327,116500.0
2011-05-02 14:20:00,15.23,15.24,15.18,15.19,611700.0,12.1248,12.1327,12.0849,12.0929,611700.0
2011-05-02 14:30:00,15.19,15.2,15.18,15.19,294700.0,12.0929,12.1009,12.0849,12.0929,294700.0
2011-05-02 14:40:00,15.19,15.23,15.18,15.18,379400.0,12.0929,12.1248,12.0849,12.0849,379400.0
2011-05-02 14:50:00,15.18,15.19,15.17,15.17,238100.0,12.0849,12.0929,12.077,12.077,238100.0
2011-05-02 15:00:00,15.17,15.18,15.16,15.18,215700.0,12.077,12.0849,12.069,12.0849,215700.0
2011-05-02 15:10:00,15.18,15.19,15.17,15.18,371300.0,12.0849,12.0929,12.077,12.0849,371300.0
2011-05-02 15:20:00,15.18,15.19,15.15,15.15,339100.0,12.0849,12.0929,12.0611,12.0611,339100.0
2011-05-02 15:30:00,15.16,15.16,15.14,15.14,307700.0,12.069,12.069,12.0531,12.0531,307700.0
2011-05-02 15:40:00,15.14,15.16,15.1,15.16,1832400.0,12.0531,12.069,12.0213,12.069,1832400.0
2011-05-02 15:50:00,15.16,15.17,15.13,15.16,2020300.0,12.069,12.077,12.0451,12.069,2020300.0
2011-05-03 09:30:00,15.13,15.24,15.13,15.22,525100.0,12.0451,12.1327,12.0451,12.1168,525100.0
2011-05-03 09:40:00,15.22,15.24,15.14,15.18,550100.0,12.1168,12.1327,12.0531,12.0849,550100.0
2011-05-03 09:50:00,15.17,15.23,15.16,15.19,467300.0,12.077,12.1248,12.069,12.0929,467300.0
2011-05-03 10:00:00,15.19,15.24,15.18,15.18,602400.0,12.0929,12.1327,12.0849,12.0849,602400.0
2011-05-03 10:10:00,15.18,15.21,15.13,15.14,771600.0,12.0849,12.1088,12.0451,12.0531,771600.0
2011-05-03 10:20:00,15.14,15.18,15.12,15.17,396100.0,12.0531,12.0849,12.0372,12.077,396100.0
2011-05-03 10:30:00,15.17,15.22,15.16,15.2,398600.0,12.077,12.1168,12.069,12.1009,398600.0
2011-05-03 10:40:00,15.2,15.21,15.16,15.21,528600.0,12.1009,12.1088,12.069,12.1088,528600.0
2011-05-03 10:50:00,15.2,15.2,15.13,15.15,307800.0,12.1009,12.1009,12.0451,12.0611,307800.0
2011-05-03 11:00:00,15.14,15.16,15.12,15.14,170400.0,12.0531,12.069,12.0372,12.0531,170400.0
2011-05-03 11:10:00,15.14,15.17,15.13,15.15,726500.0,12.0531,12.077,12.0451,12.0611,726500.0
2011-05-03 11:20:00,15.15,15.16,15.11,15.12,434400.0,12.0611,12.069,12.0292,12.0372,434400.0
2011-05-03 11:30:00,15.12,15.14,15.1,15.13,145000.0,12.0372,12.0531,12.0213,12.0451,145000.0
2011-05-03 11:40:00,15.14,15.14,15.12,15.13,280200.0,12.0531,12.0531,12.0372,12.0451,280200.0
2011-05-03 11:50:00,15.12,15.13,15.09,15.11,208000.0,12.0372,12.0451,12.0133,12.0292,208000.0
2011-05-03 12:00:00,15.11,15.14,15.11,15.12,237000.0,12.0292,12.0531,12.0292,12.0372,237000.0
2011-05-03 12:10:00,15.13,15.14,15.11,15.13,188600.0,12.0451,12.0531,12.0292,12.0451,188600.0
2011-05-03 12:20:00,15.12,15.13,15.11,15.13,129500.0,12.0372,12.0451,12.0292,12.0451,129500.0
2011-05-03 12:30:00,15.12,15.13,15.11,15.12,101700.0,12.0372,12.0451,12.0292,12.0372,101700.0
2011-05-03 12:40:00,15.12,15.14,15.11,15.14,103900.0,12.0372,12.0531,12.0292,12.0531,103900.0
2011-05-03 12:50:00,15.13,15.14,15.1,15.11,210100.0,12.0451,12.0531,12.0213,12.0292,210100.0
2011-05-03 13:00:00,15.1,15.11,15.07,15.07,431200.0,12.0213,12.0292,11.9974,11.9974,431200.0
2011-05-03 13:10:00,15.08,15.09,15.07,15.09,409100.0,12.0053,12.0133,11.9974,12.0133,409100.0
2011-05-03 13:20:00,15.09,15.09,15.04,15.05,328900.0,12.0133,12.0133,11.9735,11.9815,328900.0
2011-05-03 13:30:00,15.04,15.09,15.03,15.08,420900.0,11.9735,12.0133,11.9655,12.0053,420900.0
2011-05-03 13:40:00,15.08,15.09,15.06,15.08,395700.0,12.0053,12.0133,11.9894,12.0053,395700.0
2011-05-03 13:50:00,15.08,15.11,15.07,15.11,185800.0,12.0053,12.0292,11.9974,12.0292,185800.0
2011-05-03 14:00:00,15.11,15.11,15.07,15.09,251600.0,12.0292,12.0292,11.9974,12.0133,251600.0
2011-05-03 14:10:00,15.09,15.13,15.07,15.12,394000.0,12.0133,12.0451,11.9974,12.0372,394000.0
2011-05-03 14:20:00,15.13,15.17,15.12,15.16,406000.0,12.0451,12.077,12.0372,12.069,406000.0
2011-05-03 14:30:00,15.17,15.18,15.12,15.13,283800.0,12.077,12.0849,12.0372,12.0451,283800.0
2011-05-03 14:40:00,15.13,15.15,15.12,15.14,245400.0,12.0451,12.0611,12.0372,12.0531,245400.0
2011-05-03 14:50:00,15.14,15.14,15.11,15.13,265200.0,12.0531,12.0531,12.0292,12.0451,265200.0
2011-05-03 15:00:00,15.13,15.19,15.12,15.18,433500.0,12.0451,12.0929,12.0372,12.0849,433500.0
2011-05-03 15:10:00,15.17,15.2,15.17,15.2,640900.0,12.077,12.1009,12.077,12.1009,640900.0
2011-05-03 15:20:00,15.2,15.2,15.18,15.2,343100.0,12.1009,12.1009,12.0849,12.1009,343100.0
2011-05-03 15:30:00,15.2,15.2,15.18,15.18,368100.0,12.1009,12.1009,12.0849,12.0849,368100.0
2011-05-03 15:40:00,15.18,15.23,15.18,15.22,980000.0,12.0849,12.1248,12.0849,12.1168,980000.0
2011-05-03 15:50:00,15.22,15.26,15.21,15.24,1360100.0,12.1168,12.1486,12.1088,12.1327,1360100.0
2011-05-04 09:30:00,15.88,15.9,15.35,15.42,4298200.0,12.6422,12.6581,12.2203,12.276,4298200.0
2011-05-04 09:40:00,15.42,15.47,15.33,15.42,1821900.0,12.276,12.3158,12.2044,12.276,1821900.0
2011-05-04 09:50:00,15.42,15.47,15.28,15.32,1220100.0,12.276,12.3158,12.1646,12.1964,1220100.0
2011-05-04 10:00:00,15.32,15.35,15.19,15.19,999200.0,12.1964,12.2203,12.0929,12.0929,999200.0
2011-05-04 10:10:00,15.19,15.26,15.18,15.23,957300.0,12.0929,12.1486,12.0849,12.1248,957300.0
2011-05-04 10:20:00,15.23,15.25,15.13,15.15,789800.0,12.1248,12.1407,12.0451,12.0611,789800.0
2011-05-04 10:30:00,15.15,15.18,15.06,15.1,762700.0,12.0611,12.0849,11.9894,12.0213,762700.0
2011-05-04 10:40:00,15.1,15.11,15.04,15.05,418000.0,12.0213,12.0292,11.9735,11.9815,418000.0
2011-05-04 10:50:00,15.06,15.08,15.03,15.04,956100.0,11.9894,12.0053,11.9655,11.9735,956100.0
2011-05-04 11:00:00,15.04,15.04,14.95,15.03,929900.0,11.9735,11.9735,11.9018,11.9655,929900.0
2011-05-04 11:10:00,15.03,15.04,14.95,14.96,918800.0,11.9655,11.9735,11.9018,11.9098,918800.0
2011-05-04 11:20:00,14.96,14.97,14.88,14.91,745600.0,11.9098,11.9178,11.8461,11.87,745600.0
2011-05-04 11:30:00,14.92,14.93,14.89,14.89,349000.0,11.878,11.8859,11.8541,11.8541,349000.0
2011-05-04 11:40:00,14.89,14.97,14.87,14.97,578400.0,11.8541,11.9178,11.8382,11.9178,578400.0
2011-05-04 11:50:00,14.97,14.98,14.91,14.96,509500.0,11.9178,11.9257,11.87,11.9098,509500.0
2011-05-04 12:00:00,14.97,14.99,14.93,14.95,472100.0,11.9178,11.9337,11.8859,11.9018,472100.0
2011-05-04 12:10:00,14.95,14.98,14.94,14.95,512700.0,11.9018,11.9257,11.8939,11.9018,512700.0
2011-05-04 12:20:00,14.96,15.04,14.94,15.02,1135300.0,11.9098,11.9735,11.8939,11.9576,1135300.0
2011-05-04 12:30:00,15.02,15.03,15.0,15.02,430500.0,11.9576,11.9655,11.9416,11.9576,430500.0
2011-05-04 12:40:00,15.02,15.06,15.02,15.04,989600.0,11.9576,11.9894,11.9576,11.9735,989600.0
2011-05-04 12:50:00,15.04,15.13,15.01,15.12,673600.0,11.9735,12.0451,11.9496,12.0372,673600.0
2011-05-04 13:00:00,15.12,15.18,15.11,15.15,471800.0,12.0372,12.0849,12.0292,12.0611,471800.0
2011-05-04 13:10:00,15.15,15.17,15.13,15.17,484200.0,12.0611,12.077,12.0451,12.077,484200.0
2011-05-04 13:20:00,15.16,15.2,15.15,15.17,346900.0,12.069,12.1009,12.0611,12.077,346900.0
2011-05-04 13:30:00,15.17,15.21,15.16,15.2,530400.0,12.077,12.1088,12.069,12.1009,530400.0
2011-05-04 13:40:00,15.2,15.2,15.13,15.14,850000.0,12.1009,12.1009,12.0451,12.0531,850000.0
2011-05-04 13:50:00,15.13,15.19,15.12,15.17,277900.0,12.0451,12.0929,12.0372,12.077,277900.0
2011-05-04 14:00:00,15.17,15.18,15.15,15.16,291000.0,12.077,12.0849,12.0611,12.069,291000.0
2011-05-04 14:10:00,15.17,15.21,15.15,15.2,543700.0,12.077,12.1088,12.0611,12.1009,543700.0
2011-05-04 14:20:00,15.2,15.23,15.18,15.19,786700.0,12.1009,12.1248,12.0849,12.0929,786700.0
2011-05-04 14:30:00,15.19,15.2,15.17,15.2,339200.0,12.0929,12.1009,12.077,12.1009,339200.0
2011-05-04 14:40:00,15.2,15.21,15.19,15.21,296100.0,12.1009,12.1088,12.0929,12.1088,296100.0
2011-05-04 14:50:00,15.21,15.22,15.16,15.17,368500.0,12.1088,12.1168,12.069,12.077,368500.0
2011-05-04 15:00:00,15.17,15.2,15.12,15.12,489900.0,12.077,12.1009,12.0372,12.0372,489900.0
2011-05-04 15:10:00,15.13,15.14,15.09,15.11,463900.0,12.0451,12.0531,12.0133,12.0292,463900.0
2011-05-04 15:20:00,15.11,15.14,15.09,15.13,423100.0,12.0292,12.0531,12.0133,12.0451,423100.0
2011-05-04 15:30:00,15.12,15.13,15.08,15.1,597500.0,12.0372,12.0451,12.0053,12.0213,597500.0
2011-05-04 15:40:00,15.11,15.12,15.07,15.09,477000.0,12.0292,12.0372,11.9974,12.0133,477000.0
2011-05-04 15:50:00,15.1,15.11,15.06,15.09,1451000.0,12.0213,12.0292,11.9894,12.0133,1451000.0
2011-05-05 09:30:00,15.05,15.11,14.99,15.1,831600.0,11.9815,12.0292,11.9337,12.0213,831600.0
2011-05-05 09:40:00,15.1,15.14,15.05,15.14,587100.0,12.0213,12.0531,11.9815,12.0531,587100.0
2011-05-05 09:50:00,15.13,15.2,15.06,15.2,699500.0,12.0451,12.1009,11.9894,12.1009,699500.0
2011-05-05 10:00:00,15.19,15.23,15.13,15.21,1014400.0,12.0929,12.1248,12.0451,12.1088,1014400.0
2011-05-05 10:10:00,15.21,15.21,15.12,15.15,941000.0,12.1088,12.1088,12.0372,12.0611,941000.0
2011-05-05 10:20:00,15.15,15.18,15.11,15.16,943800.0,12.0611,12.0849,12.0292,12.069,943800.0
2011-05-05 10:30:00,15.16,15.2,15.12,15.2,658400.0,12.069,12.1009,12.0372,12.1009,658400.0
2011-05-05 10:40:00,15.2,15.28,15.2,15.27,729900.0,12.1009,12.1646,12.1009,12.1566,729900.0
2011-05-05 10:50:00,15.26,15.26,15.18,15.21,1016200.0,12.1486,12.1486,12.0849,12.1088,1016200.0
2011-05-05 11:00:00,15.21,15.22,15.14,15.15,794000.0,12.1088,12.1168,12.0531,12.0611,794000.0
2011-05-05 11:10:00,15.15,15.17,15.12,15.17,530400.0,12.0611,12.077,12.0372,12.077,530400.0
2011-05-05 11:20:00,15.17,15.19,15.15,15.19,287700.0,12.077,12.0929,12.0611,12.0929,287700.0
2011-05-05 11:30:00,15.19,15.26,15.18,15.25,582200.0,12.0929,12.1486,12.0849,12.1407,582200.0
2011-05-05 11:40:00,15.25,15.26,15.22,15.23,593800.0,12.1407,12.1486,12.1168,12.1248,593800.0
2011-05-05 11:50:00,15.23,15.24,15.13,15.16,672300.0,12.1248,12.1327,12.0451,12.069,672300.0
2011-05-05 12:00:00,15.17,15.19,15.16,15.16,323900.0,12.077,12.0929,12.069,12.069,323900.0
2011-05-05 12:10:00,15.16,15.16,15.1,15.11,225700.0,12.069,12.069,12.0213,12.0292,225700.0
2011-05-05 12:20:00,15.1,15.13,15.09,15.12,583200.0,12.0213,12.0451,12.0133,12.0372,583200.0
2011-05-05 12:30:00,15.11,15.11,15.03,15.04,510500.0,12.0292,12.0292,11.9655,11.9735,510500.0
2011-05-05 12:40:00,15.04,15.08,15.02,15.03,378200.0,11.9735,12.0053,11.9576,11.9655,378200.0
2011-05-05 12:50:00,15.03,15.05,14.99,15.03,372700.0,11.9655,11.9815,11.9337,11.9655,372700.0
2011-05-05 13:00:00,15.03,15.06,15.02,15.04,342000.0,11.9655,11.9894,11.9576,11.9735,342000.0
2011-05-05 13:10:00,15.04,15.09,15.04,15.09,202800.0,11.9735,12.0133,11.9735,12.0133,202800.0
2011-05-05 13:20:00,15.07,15.09,15.06,15.08,230400.0,11.9974,12.0133,11.9894,12.0053,230400.0
2011-05-05 13:30:00,15.08,15.13,15.07,15.11,851100.0,12.0053,12.0451,11.9974,12.0292,851100.0
2011-05-05 13:40:00,15.1,15.11,15.07,15.1,252600.0,12.0213,12.0292,11.9974,12.0213,252600.0
2011-05-05 13:50:00,15.11,15.13,15.08,15.13,202000.0,12.0292,12.0451,12.0053,12.0451,202000.0
2011-05-05 14:00:00,15.13,15.13,15.1,15.1,158800.0,12.0451,12.0451,12.0213,12.0213,158800.0
2011-05-05 14:10:00,15.09,15.12,15.07,15.1,370300.0,12.0133,12.0372,11.9974,12.0213,370300.0
2011-05-05 14:20:00,15.09,15.14,15.09,15.12,436200.0,12.0133,12.0531,12.0133,12.0372,436200.0
2011-05-05 14:30:00,15.13,15.15,15.11,15.11,405500.0,12.0451,12.0611,12.0292,12.0292,405500.0
2011-05-05 14:40:00,15.11,15.11,15.04,15.07,401800.0,12.0292,12.0292,11.9735,11.9974,401800.0
2011-05-05 14:50:00,15.07,15.07,15.0,15.0,734600.0,11.9974,11.9974,11.9416,11.9416,734600.0
2011-05-05 15:00:00,15.0,15.02,14.97,14.97,496100.0,11.9416,11.9576,11.9178,11.9178,496100.0
2011-05-05 15:10:00,14.97,14.98,14.9,14.93,959700.0,11.9178,11.9257,11.862,11.8859,959700.0
2011-05-05 15:20:00,14.93,14.93,14.82,14.82,1352800.0,11.8859,11.8859,11.7983,11.7983,1352800.0
2011-05-05 15:30:00,14.82,14.92,14.82,14.92,564000.0,11.7983,11.878,11.7983,11.878,564000.0
2011-05-05 15:40:00,14.91,14.94,14.86,14.94,950300.0,11.87,11.8939,11.8302,11.8939,950300.0
2011-05-05 15:50:00,14.94,14.97,14.91,14.96,1353900.0,11.8939,11.9178,11.87,11.9098,1353900.0
2011-05-06 09:30:00,15.22,15.32,15.19,15.27,888500.0,12.1168,12.1964,12.0929,12.1566,888500.0
2011-05-06 09:40:00,15.27,15.32,15.22,15.28,572300.0,12.1566,12.1964,12.1168,12.1646,572300.0
2011-05-06 09:50:00,15.29,15.35,15.26,15.33,651000.0,12.1725,12.2203,12.1486,12.2044,651000.0
2011-05-06 10:00:00,15.33,15.34,15.28,15.3,535200.0,12.2044,12.2123,12.1646,12.1805,535200.0
2011-05-06 10:10:00,15.31,15.32,15.25,15.26,436700.0,12.1884,12.1964,12.1407,12.1486,436700.0
2011-05-06 10:20:00,15.27,15.33,15.26,15.31,523000.0,12.1566,12.2044,12.1486,12.1884,523000.0
2011-05-06 10:30:00,15.31,15.33,15.28,15.33,298700.0,12.1884,12.2044,12.1646,12.2044,298700.0
2011-05-06 10:40:00,15.32,15.35,15.31,15.33,357100.0,12.1964,12.2203,12.1884,12.2044,357100.0
2011-05-06 10:50:00,15.33,15.37,15.32,15.34,324800.0,12.2044,12.2362,12.1964,12.2123,324800.0
2011-05-06 11:00:00,15.35,15.38,15.34,15.35,307700.0,12.2203,12.2442,12.2123,12.2203,307700.0
2011-05-06 11:10:00,15.36,15.43,15.36,15.42,318700.0,12.2282,12.284,12.2282,12.276,318700.0
2011-05-06 11:20:00,15.42,15.44,15.4,15.43,346500.0,12.276,12.2919,12.2601,12.284,346500.0
2011-05-06 11:30:00,15.43,15.44,15.38,15.39,256900.0,12.284,12.2919,12.2442,12.2521,256900.0
2011-05-06 11:40:00,15.39,15.44,15.39,15.42,277000.0,12.2521,12.2919,12.2521,12.276,277000.0
2011-05-06 11:50:00,15.43,15.44,15.37,15.41,279800.0,12.284,12.2919,12.2362,12.2681,279800.0
2011-05-06 12:00:00,15.41,15.42,15.32,15.32,512400.0,12.2681,12.276,12.1964,12.1964,512400.0
2011-05-06 12:10:00,15.32,15.38,15.32,15.34,275100.0,12.1964,12.2442,12.1964,12.2123,275100.0
2011-05-06 12:20:00,15.33,15.38,15.3,15.32,369700.0,12.2044,12.2442,12.1805,12.1964,369700.0
2011-05-06 12:30:00,15.31,15.36,15.31,15.32,263200.0,12.1884,12.2282,12.1884,12.1964,263200.0
2011-05-06 12:40:00,15.32,15.33,15.25,15.28,312200.0,12.1964,12.2044,12.1407,12.1646,312200.0
2011-05-06 12:50:00,15.28,15.31,15.26,15.29,160600.0,12.1646,12.1884,12.1486,12.1725,160600.0
2011-05-06 13:00:00,15.29,15.3,15.26,15.29,126800.0,12.1725,12.1805,12.1486,12.1725,126800.0
2011-05-06 13:10:00,15.3,15.3,15.19,15.19,741800.0,12.1805,12.1805,12.0929,12.0929,741800.0
2011-05-06 13:20:00,15.19,15.22,15.17,15.2,429100.0,12.0929,12.1168,12.077,12.1009,429100.0
2011-05-06 13:30:00,15.2,15.25,15.2,15.24,319000.0,12.1009,12.1407,12.1009,12.1327,319000.0
2011-05-06 13:40:00,15.24,15.27,15.22,15.23,287700.0,12.1327,12.1566,12.1168,12.1248,287700.0
2011-05-06 13:50:00,15.24,15.28,15.24,15.27,318000.0,12.1327,12.1646,12.1327,12.1566,318000.0
2011-05-06 14:00:00,15.27,15.29,15.24,15.28,229300.0,12.1566,12.1725,12.1327,12.1646,229300.0
2011-05-06 14:10:00,15.28,15.31,15.27,15.28,287100.0,12.1646,12.1884,12.1566,12.1646,287100.0
2011-05-06 14:20:00,15.29,15.29,15.22,15.25,287400.0,12.1725,12.1725,12.1168,12.1407,287400.0
2011-05-06 14:30:00,15.25,15.25,15.15,15.18,326800.0,12.1407,12.1407,12.0611,12.0849,326800.0
2011-05-06 14:40:00,15.18,15.21,15.15,15.18,371400.0,12.0849,12.1088,12.0611,12.0849,371400.0
2011-05-06 14:50:00,15.18,15.22,15.17,15.2,348200.0,12.0849,12.1168,12.077,12.1009,348200.0
2011-05-06 15:00:00,15.2,15.25,15.19,15.23,526700.0,12.1009,12.1407,12.0929,12.1248,526700.0
2011-05-06 15:10:00,15.23,15.24,15.2,15.23,226900.0,12.1248,12.1327,12.1009,12.1248,226900.0
2011-05-06 15:20:00,15.23,15.23,15.17,15.19,388500.0,12.1248,12.1248,12.077,12.0929,388500.0
2011-05-06 15:30:00,15.19,15.24,15.17,15.21,544900.0,12.0929,12.1327,12.077,12.1088,544900.0
2011-05-06 15:40:00,15.2,15.27,15.2,15.26,501400.0,12.1009,12.1566,12.1009,12.1486,501400.0
2011-05-06 15:50:00,15.26,15.27,15.21,15.21,1285000.0,12.1486,12.1566,12.1088,12.1088,1285000.0
2011-05-09 09:30:00,15.2,15.23,15.13,15.18,337600.0,12.1009,12.1248,12.0451,12.0849,337600.0
2011-05-09 09:40:00,15.17,15.18,15.09,15.13,360800.0,12.077,12.0849,12.0133,12.0451,360800.0
2011-05-09 09:50:00,15.13,15.16,15.11,15.14,328500.0,12.0451,12.069,12.0292,12.0531,328500.0
2011-05-09 10:00:00,15.14,15.15,15.09,15.09,890300.0,12.0531,12.0611,12.0133,12.0133,890300.0
2011-05-09 10:10:00,15.1,15.13,15.07,15.07,294700.0,12.0213,12.0451,11.9974,11.9974,294700.0
2011-05-09 10:20:00,15.07,15.09,15.05,15.06,353500.0,11.9974,12.0133,11.9815,11.9894,353500.0
2011-05-09 10:30:00,15.06,15.07,15.02,15.05,421800.0,11.9894,11.9974,11.9576,11.9815,421800.0
2011-05-09 10:40:00,15.04,15.05,15.01,15.01,281100.0,11.9735,11.9815,11.9496,11.9496,281100.0
2011-05-09 10:50:00,15.01,15.06,15.01,15.04,367800.0,11.9496,11.9894,11.9496,11.9735,367800.0
2011-05-09 11:00:00,15.04,15.05,15.02,15.04,245500.0,11.9735,11.9815,11.9576,11.9735,245500.0
2011-05-09 11:10:00,15.05,15.07,15.03,15.06,272000.0,11.9815,11.9974,11.9655,11.9894,272000.0
2011-05-09 11:20:00,15.07,15.1,15.06,15.1,291200.0,11.9974,12.0213,11.9894,12.0213,291200.0
2011-05-09 11:30:00,15.1,15.12,15.09,15.11,454000.0,12.0213,12.0372,12.0133,12.0292,454000.0
2011-05-09 11:40:00,15.11,15.11,15.05,15.09,229200.0,12.0292,12.0292,11.9815,12.0133,229200.0
2011-05-09 11:50:00,15.09,15.14,15.08,15.14,273900.0,12.0133,12.0531,12.0053,12.0531,273900.0
2011-05-09 12:00:00,15.14,15.2,15.14,15.19,297600.0,12.0531,12.1009,12.0531,12.0929,297600.0
2011-05-09 12:10:00,15.19,15.2,15.16,15.16,402400.0,12.0929,12.1009,12.069,12.069,402400.0
2011-05-09 12:20:00,15.16,15.16,15.13,15.14,170700.0,12.069,12.069,12.0451,12.0531,170700.0
2011-05-09 12:30:00,15.13,15.15,15.12,15.15,84000.0,12.0451,12.0611,12.0372,12.0611,84000.0
2011-05-09 12:40:00,15.15,15.15,15.13,15.15,106500.0,12.0611,12.0611,12.0451,12.0611,106500.0
2011-05-09 12:50:00,15.15,15.16,15.12,15.12,98000.0,12.0611,12.069,12.0372,12.0372,98000.0
2011-05-09 13:00:00,15.12,15.13,15.11,15.12,304300.0,12.0372,12.0451,12.0292,12.0372,304300.0
2011-05-09 13:10:00,15.12,15.14,15.11,15.13,197800.0,12.0372,12.0531,12.0292,12.0451,197800.0
2011-05-09 13:20:00,15.13,15.14,15.11,15.12,309800.0,12.0451,12.0531,12.0292,12.0372,309800.0
2011-05-09 13:30:00,15.12,15.12,15.11,15.11,63400.0,12.0372,12.0372,12.0292,12.0292,63400.0
2011-05-09 13:40:00,15.11,15.13,15.11,15.13,125700.0,12.0292,12.0451,12.0292,12.0451,125700.0
2011-05-09 13:50:00,15.13,15.15,15.11,15.15,293000.0,12.0451,12.0611,12.0292,12.0611,293000.0
2011-05-09 14:00:00,15.15,15.15,15.11,15.13,205400.0,12.0611,12.0611,12.0292,12.0451,205400.0
2011-05-09 14:10:00,15.12,15.13,15.11,15.12,194200.0,12.0372,12.0451,12.0292,12.0372,194200.0
2011-05-09 14:20:00,15.12,15.12,15.1,15.1,166000.0,12.0372,12.0372,12.0213,12.0213,166000.0
2011-05-09 14:30:00,15.11,15.14,15.1,15.14,336300.0,12.0292,12.0531,12.0213,12.0531,336300.0
2011-05-09 14:40:00,15.14,15.15,15.1,15.1,282200.0,12.0531,12.0611,12.0213,12.0213,282200.0
2011-05-09 14:50:00,15.1,15.11,15.07,15.08,253900.0,12.0213,12.0292,11.9974,12.0053,253900.0
2011-05-09 15:00:00,15.08,15.11,15.08,15.1,320500.0,12.0053,12.0292,12.0053,12.0213,320500.0
2011-05-09 15:10:00,15.1,15.1,15.09,15.1,204000.0,12.0213,12.0213,12.0133,12.0213,204000.0
2011-05-09 15:20:00,15.1,15.1,15.07,15.07,292700.0,12.0213,12.0213,11.9974,11.9974,292700.0
2011-05-09 15:30:00,15.08,15.09,15.04,15.04,777100.0,12.0053,12.0133,11.9735,11.9735,777100.0
2011-05-09 15:40:00,15.04,15.08,15.02,15.08,781700.0,11.9735,12.0053,11.9576,12.0053,781700.0
2011-05-09 15:50:00,15.07,15.08,15.02,15.04,1650000.0,11.9974,12.0053,11.9576,11.9735,1650000.0
2011-05-10 09:30:00,15.12,15.17,15.05,15.06,357500.0,12.0372,12.077,11.9815,11.9894,357500.0
2011-05-10 09:40:00,15.06,15.15,15.05,15.15,332700.0,11.9894,12.0611,11.9815,12.0611,332700.0
2011-05-10 09:50:00,15.15,15.17,15.12,15.14,398200.0,12.0611,12.077,12.0372,12.0531,398200.0
2011-05-10 10:00:00,15.14,15.14,15.02,15.04,510200.0,12.0531,12.0531,11.9576,11.9735,510200.0
2011-05-10 10:10:00,15.04,15.09,15.02,15.05,527700.0,11.9735,12.0133,11.9576,11.9815,527700.0
2011-05-10 10:20:00,15.04,15.09,15.04,15.08,409800.0,11.9735,12.0133,11.9735,12.0053,409800.0
2011-05-10 10:30:00,15.09,15.12,15.07,15.11,431700.0,12.0133,12.0372,11.9974,12.0292,431700.0
2011-05-10 10:40:00,15.11,15.11,15.07,15.08,694200.0,12.0292,12.0292,11.9974,12.0053,694200.0
2011-05-10 10:50:00,15.08,15.12,15.07,15.08,355000.0,12.0053,12.0372,11.9974,12.0053,355000.0
2011-05-10 11:00:00,15.09,15.11,15.08,15.1,224000.0,12.0133,12.0292,12.0053,12.0213,224000.0
2011-05-10 11:10:00,15.1,15.11,15.07,15.08,178300.0,12.0213,12.0292,11.9974,12.0053,178300.0
2011-05-10 11:20:00,15.08,15.09,15.04,15.08,449100.0,12.0053,12.0133,11.9735,12.0053,449100.0
2011-05-10 11:30:00,15.08,15.09,15.04,15.04,366200.0,12.0053,12.0133,11.9735,11.9735,366200.0
2011-05-10 11:40:00,15.05,15.06,15.04,15.05,207500.0,11.9815,11.9894,11.9735,11.9815,207500.0
2011-05-10 11:50:00,15.05,15.06,15.03,15.04,205500.0,11.9815,11.9894,11.9655,11.9735,205500.0
2011-05-10 12:00:00,15.03,15.05,15.02,15.04,198600.0,11.9655,11.9815,11.9576,11.9735,198600.0
2011-05-10 12:10:00,15.04,15.04,14.99,15.0,426200.0,11.9735,11.9735,11.9337,11.9416,426200.0
2011-05-10 12:20:00,15.0,15.05,14.99,14.99,646500.0,11.9416,11.9815,11.9337,11.9337,646500.0
2011-05-10 12:30:00,14.99,15.01,14.99,15.01,234500.0,11.9337,11.9496,11.9337,11.9496,234500.0
2011-05-10 12:40:00,15.01,15.02,14.99,15.0,384200.0,11.9496,11.9576,11.9337,11.9416,384200.0
2011-05-10 12:50:00,15.0,15.01,14.99,15.01,201900.0,11.9416,11.9496,11.9337,11.9496,201900.0
2011-05-10 13:00:00,15.01,15.01,14.99,14.99,225200.0,11.9496,11.9496,11.9337,11.9337,225200.0
2011-05-10 13:10:00,14.99,15.01,14.98,15.01,183600.0,11.9337,11.9496,11.9257,11.9496,183600.0
2011-05-10 13:20:00,15.01,15.01,15.0,15.01,61100.0,11.9496,11.9496,11.9416,11.9496,61100.0
2011-05-10 13:30:00,15.01,15.01,14.98,14.99,243900.0,11.9496,11.9496,11.9257,11.9337,243900.0
2011-05-10 13:40:00,14.98,15.01,14.98,15.01,181600.0,11.9257,11.9496,11.9257,11.9496,181600.0
2011-05-10 13:50:00,15.0,15.04,15.0,15.04,233200.0,11.9416,11.9735,11.9416,11.9735,233200.0
2011-05-10 14:00:00,15.04,15.06,15.01,15.04,675600.0,11.9735,11.9894,11.9496,11.9735,675600.0
2011-05-10 14:10:00,15.04,15.05,14.99,14.99,714300.0,11.9735,11.9815,11.9337,11.9337,714300.0
2011-05-10 14:20:00,15.0,15.01,14.98,14.99,906500.0,11.9416,11.9496,11.9257,11.9337,906500.0
2011-05-10 14:30:00,15.0,15.04,15.0,15.04,544600.0,11.9416,11.9735,11.9416,11.9735,544600.0
2011-05-10 14:40:00,15.05,15.05,15.01,15.03,509700.0,11.9815,11.9815,11.9496,11.9655,509700.0
2011-05-10 14:50:00,15.03,15.05,15.03,15.05,232600.0,11.9655,11.9815,11.9655,11.9815,232600.0
2011-05-10 15:00:00,15.05,15.05,15.04,15.05,332100.0,11.9815,11.9815,11.9735,11.9815,332100.0
2011-05-10 15:10:00,15.05,15.07,15.04,15.07,282200.0,11.9815,11.9974,11.9735,11.9974,282200.0
2011-05-10 15:20:00,15.07,15.07,15.06,15.06,157200.0,11.9974,11.9974,11.9894,11.9894,157200.0
2011-05-10 15:30:00,15.06,15.06,15.04,15.05,463700.0,11.9894,11.9894,11.9735,11.9815,463700.0
2011-05-10 15:40:00,15.04,15.06,15.04,15.06,646100.0,11.9735,11.9894,11.9735,11.9894,646100.0
2011-05-10 15:50:00,15.06,15.06,15.04,15.06,914300.0,11.9894,11.9894,11.9735,11.9894,914300.0
2011-05-11 09:30:00,15.05,15.07,14.91,14.96,569900.0,11.9815,11.9974,11.87,11.9098,569900.0
2011-05-11 09:40:00,14.97,15.01,14.95,15.0,377000.0,11.9178,11.9496,11.9018,11.9416,377000.0
2011-05-11 09:50:00,15.0,15.06,14.99,15.05,623300.0,11.9416,11.9894,11.9337,11.9815,623300.0
2011-05-11 10:00:00,15.05,15.06,15.01,15.05,408100.0,11.9815,11.9894,11.9496,11.9815,408100.0
2011-05-11 10:10:00,15.05,15.06,15.02,15.06,326600.0,11.9815,11.9894,11.9576,11.9894,326600.0
2011-05-11 10:20:00,15.06,15.07,15.01,15.05,438500.0,11.9894,11.9974,11.9496,11.9815,438500.0
2011-05-11 10:30:00,15.04,15.05,15.02,15.03,377600.0,11.9735,11.9815,11.9576,11.9655,377600.0
2011-05-11 10:40:00,15.02,15.06,15.02,15.03,353800.0,11.9576,11.9894,11.9576,11.9655,353800.0
2011-05-11 10:50:00,15.03,15.05,15.0,15.04,318300.0,11.9655,11.9815,11.9416,11.9735,318300.0
2011-05-11 11:00:00,15.04,15.06,15.02,15.05,236400.0,11.9735,11.9894,11.9576,11.9815,236400.0
2011-05-11 11:10:00,15.06,15.07,15.04,15.07,514900.0,11.9894,11.9974,11.9735,11.9974,514900.0
2011-05-11 11:20:00,15.07,15.07,15.04,15.05,352200.0,11.9974,11.9974,11.9735,11.9815,352200.0
2011-05-11 11:30:00,15.05,15.06,15.03,15.04,199600.0,11.9815,11.9894,11.9655,11.9735,199600.0
2011-05-11 11:40:00,15.04,15.06,15.03,15.04,219100.0,11.9735,11.9894,11.9655,11.9735,219100.0
2011-05-11 11:50:00,15.04,15.06,15.0,15.01,379600.0,11.9735,11.9894,11.9416,11.9496,379600.0
2011-05-11 12:00:00,15.02,15.03,14.99,15.02,486100.0,11.9576,11.9655,11.9337,11.9576,486100.0
2011-05-11 12:10:00,15.01,15.02,14.92,14.96,562700.0,11.9496,11.9576,11.878,11.9098,562700.0
2011-05-11 12:20:00,14.96,15.0,14.95,14.96,347900.0,11.9098,11.9416,11.9018,11.9098,347900.0
2011-05-11 12:30:00,14.96,15.02,14.95,15.01,214500.0,11.9098,11.9576,11.9018,11.9496,214500.0
2011-05-11 12:40:00,15.0,15.01,14.95,14.97,255500.0,11.9416,11.9496,11.9018,11.9178,255500.0
2011-05-11 12:50:00,14.96,15.0,14.96,14.99,232400.0,11.9098,11.9416,11.9098,11.9337,232400.0
2011-05-11 13:00:00,14.99,15.0,14.94,14.95,186400.0,11.9337,11.9416,11.8939,11.9018,186400.0
2011-05-11 13:10:00,14.94,14.96,14.92,14.93,519100.0,11.8939,11.9098,11.878,11.8859,519100.0
2011-05-11 13:20:00,14.93,14.95,14.91,14.91,279900.0,11.8859,11.9018,11.87,11.87,279900.0
2011-05-11 13:30:00,14.91,14.91,14.83,14.88,629700.0,11.87,11.87,11.8063,11.8461,629700.0
2011-05-11 13:40:00,14.87,14.89,14.85,14.88,589200.0,11.8382,11.8541,11.8222,11.8461,589200.0
2011-05-11 13:50:00,14.88,14.88,14.84,14.85,339800.0,11.8461,11.8461,11.8143,11.8222,339800.0
2011-05-11 14:00:00,14.85,14.87,14.83,14.84,327400.0,11.8222,11.8382,11.8063,11.8143,327400.0
2011-05-11 14:10:00,14.84,14.88,14.83,14.85,304400.0,11.8143,11.8461,11.8063,11.8222,304400.0
2011-05-11 14:20:00,14.86,14.87,14.83,14.87,268000.0,11.8302,11.8382,11.8063,11.8382,268000.0
2011-05-11 14:30:00,14.87,14.93,14.86,14.91,473300.0,11.8382,11.8859,11.8302,11.87,473300.0
2011-05-11 14:40:00,14.91,14.92,14.87,14.89,462900.0,11.87,11.878,11.8382,11.8541,462900.0
2011-05-11 14:50:00,14.89,14.91,14.86,14.89,486200.0,11.8541,11.87,11.8302,11.8541,486200.0
2011-05-11 15:00:00,14.89,14.9,14.87,14.88,243900.0,11.8541,11.862,11.8382,11.8461,243900.0
2011-05-11 15:10:00,14.88,14.9,14.87,14.9,294300.0,11.8461,11.862,11.8382,11.862,294300.0
2011-05-11 15:20:00,14.9,14.94,14.89,14.91,339300.0,11.862,11.8939,11.8541,11.87,339300.0
2011-05-11 15:30:00,14.91,14.92,14.85,14.87,609300.0,11.87,11.878,11.8222,11.8382,609300.0
2011-05-11 15:40:00,14.87,14.92,14.85,14.91,840900.0,11.8382,11.878,11.8222,11.87,840900.0
2011-05-11 15:50:00,14.91,14.96,14.91,14.93,972400.0,11.87,11.9098,11.87,11.8859,972400.0
2011-05-12 09:30:00,14.91,14.99,14.89,14.94,482800.0,11.87,11.9337,11.8541,11.8939,482800.0
2011-05-12 09:40:00,14.95,14.96,14.89,14.94,557900.0,11.9018,11.9098,11.8541,11.8939,557900.0
2011-05-12 09:50:00,14.94,15.01,14.94,15.01,966400.0,11.8939,11.9496,11.8939,11.9496,966400.0
2011-05-12 10:00:00,15.0,15.03,14.97,15.01,928200.0,11.9416,11.9655,11.9178,11.9496,928200.0
2011-05-12 10:10:00,15.01,15.05,14.99,15.04,729800.0,11.9496,11.9815,11.9337,11.9735,729800.0
2011-05-12 10:20:00,15.04,15.09,15.03,15.05,994500.0,11.9735,12.0133,11.9655,11.9815,994500.0
2011-05-12 10:30:00,15.05,15.07,15.0,15.01,620300.0,11.9815,11.9974,11.9416,11.9496,620300.0
2011-05-12 10:40:00,15.01,15.02,14.95,14.95,267400.0,11.9496,11.9576,11.9018,11.9018,267400.0
2011-05-12 10:50:00,14.96,14.98,14.91,14.95,299500.0,11.9098,11.9257,11.87,11.9018,299500.0
2011-05-12 11:00:00,14.94,14.98,14.92,14.96,384800.0,11.8939,11.9257,11.878,11.9098,384800.0
2011-05-12 11:10:00,14.96,15.01,14.95,15.01,250400.0,11.9098,11.9496,11.9018,11.9496,250400.0
2011-05-12 11:20:00,15.01,15.07,15.0,15.07,208600.0,11.9496,11.9974,11.9416,11.9974,208600.0
2011-05-12 11:30:00,15.07,15.09,15.06,15.08,661000.0,11.9974,12.0133,11.9894,12.0053,661000.0
2011-05-12 11:40:00,15.08,15.09,15.04,15.08,305300.0,12.0053,12.0133,11.9735,12.0053,305300.0
2011-05-12 11:50:00,15.08,15.09,15.07,15.08,180400.0,12.0053,12.0133,11.9974,12.0053,180400.0
2011-05-12 12:00:00,15.08,15.1,15.07,15.1,423800.0,12.0053,12.0213,11.9974,12.0213,423800.0
2011-05-12 12:10:00,15.1,15.1,15.08,15.09,369000.0,12.0213,12.0213,12.0053,12.0133,369000.0
2011-05-12 12:20:00,15.09,15.12,15.09,15.12,211900.0,12.0133,12.0372,12.0133,12.0372,211900.0
2011-05-12 12:30:00,15.12,15.14,15.09,15.09,290500.0,12.0372,12.0531,12.0133,12.0133,290500.0
2011-05-12 12:40:00,15.1,15.1,15.03,15.07,313300.0,12.0213,12.0213,11.9655,11.9974,313300.0
2011-05-12 12:50:00,15.07,15.1,15.07,15.08,361800.0,11.9974,12.0213,11.9974,12.0053,361800.0
2011-05-12 13:00:00,15.09,15.11,15.08,15.11,273800.0,12.0133,12.0292,12.0053,12.0292,273800.0
2011-05-12 13:10:00,15.1,15.13,15.1,15.12,516400.0,12.0213,12.0451,12.0213,12.0372,516400.0
2011-05-12 13:20:00,15.12,15.13,15.11,15.11,159000.0,12.0372,12.0451,12.0292,12.0292,159000.0
2011-05-12 13:30:00,15.12,15.12,15.1,15.12,415900.0,12.0372,12.0372,12.0213,12.0372,415900.0
2011-05-12 13:40:00,15.12,15.12,15.11,15.12,188900.0,12.0372,12.0372,12.0292,12.0372,188900.0
2011-05-12 13:50:00,15.12,15.13,15.11,15.13,212200.0,12.0372,12.0451,12.0292,12.0451,212200.0
2011-05-12 14:00:00,15.13,15.14,15.12,15.14,246700.0,12.0451,12.0531,12.0372,12.0531,246700.0
2011-05-12 14:10:00,15.14,15.15,15.12,15.12,170900.0,12.0531,12.0611,12.0372,12.0372,170900.0
2011-05-12 14:20:00,15.13,15.13,15.09,15.1,321900.0,12.0451,12.0451,12.0133,12.0213,321900.0
2011-05-12 14:30:00,15.1,15.1,15.08,15.08,301600.0,12.0213,12.0213,12.0053,12.0053,301600.0
2011-05-12 14:40:00,15.09,15.1,15.07,15.08,248300.0,12.0133,12.0213,11.9974,12.0053,248300.0
2011-05-12 14:50:00,15.08,15.09,15.04,15.04,225800.0,12.0053,12.0133,11.9735,11.9735,225800.0
2011-05-12 15:00:00,15.05,15.08,15.04,15.08,361800.0,11.9815,12.0053,11.9735,12.0053,361800.0
2011-05-12 15:10:00,15.08,15.1,15.07,15.08,391300.0,12.0053,12.0213,11.9974,12.0053,391300.0
2011-05-12 15:20:00,15.08,15.1,15.05,15.09,397700.0,12.0053,12.0213,11.9815,12.0133,397700.0
2011-05-12 15:30:00,15.08,15.09,15.07,15.09,457600.0,12.0053,12.0133,11.9974,12.0133,457600.0
2011-05-12 15:40:00,15.09,15.09,15.06,15.08,635800.0,12.0133,12.0133,11.9894,12.0053,635800.0
2011-05-12 15:50:00,15.08,15.1,15.06,15.09,1384100.0,12.0053,12.0213,11.9894,12.0133,1384100.0
2011-05-13 09:30:00,15.04,15.09,14.9,14.95,523800.0,11.9735,12.0133,11.862,11.9018,523800.0
2011-05-13 09:40:00,14.94,15.03,14.91,15.02,339100.0,11.8939,11.9655,11.87,11.9576,339100.0
2011-05-13 09:50:00,15.02,15.08,14.98,15.01,404300.0,11.9576,12.0053,11.9257,11.9496,404300.0
2011-05-13 10:00:00,15.01,15.05,14.94,14.97,525300.0,11.9496,11.9815,11.8939,11.9178,525300.0
2011-05-13 10:10:00,14.96,15.03,14.95,15.01,425500.0,11.9098,11.9655,11.9018,11.9496,425500.0
2011-05-13 10:20:00,15.02,15.02,14.98,14.99,416400.0,11.9576,11.9576,11.9257,11.9337,416400.0
2011-05-13 10:30:00,15.0,15.03,14.98,15.0,607800.0,11.9416,11.9655,11.9257,11.9416,607800.0
2011-05-13 10:40:00,15.0,15.0,14.95,14.96,200100.0,11.9416,11.9416,11.9018,11.9098,200100.0
2011-05-13 10:50:00,14.97,14.97,14.93,14.94,402500.0,11.9178,11.9178,11.8859,11.8939,402500.0
2011-05-13 11:00:00,14.95,14.95,14.89,14.92,362400.0,11.9018,11.9018,11.8541,11.878,362400.0
2011-05-13 11:10:00,14.92,14.92,14.86,14.87,464200.0,11.878,11.878,11.8302,11.8382,464200.0
2011-05-13 11:20:00,14.87,14.87,14.83,14.86,436100.0,11.8382,11.8382,11.8063,11.8302,436100.0
2011-05-13 11:30:00,14.86,14.9,14.85,14.89,364700.0,11.8302,11.862,11.8222,11.8541,364700.0
2011-05-13 11:40:00,14.89,14.91,14.86,14.9,364300.0,11.8541,11.87,11.8302,11.862,364300.0
2011-05-13 11:50:00,14.9,14.91,14.85,14.86,315500.0,11.862,11.87,11.8222,11.8302,315500.0
2011-05-13 12:00:00,14.86,14.88,14.8,14.81,410200.0,11.8302,11.8461,11.7824,11.7904,410200.0
2011-05-13 12:10:00,14.8,14.85,14.79,14.83,654200.0,11.7824,11.8222,11.7745,11.8063,654200.0
2011-05-13 12:20:00,14.83,14.84,14.79,14.83,852800.0,11.8063,11.8143,11.7745,11.8063,852800.0
2011-05-13 12:30:00,14.83,14.85,14.81,14.82,288300.0,11.8063,11.8222,11.7904,11.7983,288300.0
2011-05-13 12:40:00,14.83,14.84,14.8,14.82,352300.0,11.8063,11.8143,11.7824,11.7983,352300.0
2011-05-13 12:50:00,14.82,14.83,14.79,14.79,269000.0,11.7983,11.8063,11.7745,11.7745,269000.0
2011-05-13 13:00:00,14.8,14.81,14.79,14.81,212600.0,11.7824,11.7904,11.7745,11.7904,212600.0
2011-05-13 13:10:00,14.81,14.82,14.79,14.81,161700.0,11.7904,11.7983,11.7745,11.7904,161700.0
2011-05-13 13:20:00,14.81,14.82,14.79,14.8,148700.0,11.7904,11.7983,11.7745,11.7824,148700.0
2011-05-13 13:30:00,14.8,14.83,14.78,14.79,190800.0,11.7824,11.8063,11.7665,11.7745,190800.0
2011-05-13 13:40:00,14.79,14.82,14.78,14.8,291000.0,11.7745,11.7983,11.7665,11.7824,291000.0
2011-05-13 13:50:00,14.8,14.82,14.8,14.82,78200.0,11.7824,11.7983,11.7824,11.7983,78200.0
2011-05-13 14:00:00,14.81,14.83,14.8,14.83,128300.0,11.7904,11.8063,11.7824,11.8063,128300.0
2011-05-13 14:10:00,14.83,14.86,14.82,14.85,125200.0,11.8063,11.8302,11.7983,11.8222,125200.0
2011-05-13 14:20:00,14.86,14.86,14.83,14.85,156600.0,11.8302,11.8302,11.8063,11.8222,156600.0
2011-05-13 14:30:00,14.85,14.87,14.83,14.85,270900.0,11.8222,11.8382,11.8063,11.8222,270900.0
2011-05-13 14:40:00,14.85,14.86,14.82,14.84,260100.0,11.8222,11.8302,11.7983,11.8143,260100.0
2011-05-13 14:50:00,14.84,14.86,14.82,14.83,203300.0,11.8143,11.8302,11.7983,11.8063,203300.0
2011-05-13 15:00:00,14.84,14.86,14.83,14.86,220100.0,11.8143,11.8302,11.8063,11.8302,220100.0
2011-05-13 15:10:00,14.85,14.86,14.84,14.84,176300.0,11.8222,11.8302,11.8143,11.8143,176300.0
2011-05-13 15:20:00,14.84,14.85,14.81,14.84,378100.0,11.8143,11.8222,11.7904,11.8143,378100.0
2011-05-13 15:30:00,14.84,14.85,14.82,14.84,437600.0,11.8143,11.8222,11.7983,11.8143,437600.0
2011-05-13 15:40:00,14.85,14.85,14.83,14.84,468600.0,11.8222,11.8222,11.8063,11.8143,468600.0
2011-05-13 15:50:00,14.84,14.84,14.8,14.8,1461800.0,11.8143,11.8143,11.7824,11.7824,1461800.0
2011-05-16 09:30:00,14.8,14.8,14.69,14.74,609400.0,11.7824,11.7824,11.6949,11.7347,609400.0
2011-05-16 09:40:00,14.74,14.76,14.68,14.69,539600.0,11.7347,11.7506,11.6869,11.6949,539600.0
2011-05-16 09:50:00,14.69,14.73,14.62,14.65,570800.0,11.6949,11.7267,11.6391,11.663,570800.0
2011-05-16 10:00:00,14.65,14.71,14.65,14.67,303200.0,11.663,11.7108,11.663,11.6789,303200.0
2011-05-16 10:10:00,14.67,14.71,14.65,14.7,228000.0,11.6789,11.7108,11.663,11.7028,228000.0
2011-05-16 10:20:00,14.7,14.74,14.69,14.72,394900.0,11.7028,11.7347,11.6949,11.7187,394900.0
2011-05-16 10:30:00,14.72,14.76,14.7,14.71,351700.0,11.7187,11.7506,11.7028,11.7108,351700.0
2011-05-16 10:40:00,14.72,14.75,14.71,14.74,535400.0,11.7187,11.7426,11.7108,11.7347,535400.0
2011-05-16 10:50:00,14.74,14.76,14.72,14.74,227300.0,11.7347,11.7506,11.7187,11.7347,227300.0
2011-05-16 11:00:00,14.75,14.77,14.74,14.75,522000.0,11.7426,11.7585,11.7347,11.7426,522000.0
2011-05-16 11:10:00,14.76,14.76,14.72,14.74,211000.0,11.7506,11.7506,11.7187,11.7347,211000.0
2011-05-16 11:20:00,14.73,14.74,14.71,14.73,191400.0,11.7267,11.7347,11.7108,11.7267,191400.0
2011-05-16 11:30:00,14.74,14.74,14.71,14.71,483600.0,11.7347,11.7347,11.7108,11.7108,483600.0
2011-05-16 11:40:00,14.71,14.72,14.67,14.67,340900.0,11.7108,11.7187,11.6789,11.6789,340900.0
2011-05-16 11:50:00,14.68,14.7,14.64,14.68,409300.0,11.6869,11.7028,11.655,11.6869,409300.0
2011-05-16 12:00:00,14.68,14.69,14.61,14.62,247600.0,11.6869,11.6949,11.6312,11.6391,247600.0
2011-05-16 12:10:00,14.61,14.62,14.58,14.6,308400.0,11.6312,11.6391,11.6073,11.6232,308400.0
2011-05-16 12:20:00,14.6,14.62,14.57,14.58,214100.0,11.6232,11.6391,11.5993,11.6073,214100.0
2011-05-16 12:30:00,14.58,14.63,14.57,14.62,331300.0,11.6073,11.6471,11.5993,11.6391,331300.0
2011-05-16 12:40:00,14.62,14.64,14.6,14.62,363500.0,11.6391,11.655,11.6232,11.6391,363500.0
2011-05-16 12:50:00,14.62,14.62,14.56,14.57,359900.0,11.6391,11.6391,11.5914,11.5993,359900.0
2011-05-16 13:00:00,14.57,14.6,14.57,14.57,264800.0,11.5993,11.6232,11.5993,11.5993,264800.0
2011-05-16 13:10:00,14.58,14.59,14.55,14.58,428900.0,11.6073,11.6152,11.5834,11.6073,428900.0
2011-05-16 13:20:00,14.58,14.59,14.54,14.54,384700.0,11.6073,11.6152,11.5754,11.5754,384700.0
2011-05-16 13:30:00,14.54,14.56,14.53,14.55,491600.0,11.5754,11.5914,11.5675,11.5834,491600.0
2011-05-16 13:40:00,14.54,14.55,14.53,14.53,314400.0,11.5754,11.5834,11.5675,11.5675,314400.0
2011-05-16 13:50:00,14.54,14.55,14.52,14.53,268300.0,11.5754,11.5834,11.5595,11.5675,268300.0
2011-05-16 14:00:00,14.53,14.59,14.51,14.59,479800.0,11.5675,11.6152,11.5516,11.6152,479800.0
2011-05-16 14:10:00,14.59,14.6,14.55,14.59,686500.0,11.6152,11.6232,11.5834,11.6152,686500.0
2011-05-16 14:20:00,14.59,14.6,14.54,14.54,263600.0,11.6152,11.6232,11.5754,11.5754,263600.0
2011-05-16 14:30:00,14.54,14.57,14.54,14.56,405300.0,11.5754,11.5993,11.5754,11.5914,405300.0
2011-05-16 14:40:00,14.56,14.58,14.52,14.58,345600.0,11.5914,11.6073,11.5595,11.6073,345600.0
2011-05-16 14:50:00,14.58,14.59,14.55,14.58,293000.0,11.6073,11.6152,11.5834,11.6073,293000.0
2011-05-16 15:00:00,14.58,14.61,14.58,14.6,248700.0,11.6073,11.6312,11.6073,11.6232,248700.0
2011-05-16 15:10:00,14.61,14.61,14.56,14.57,288600.0,11.6312,11.6312,11.5914,11.5993,288600.0
2011-05-16 15:20:00,14.56,14.57,14.53,14.54,684500.0,11.5914,11.5993,11.5675,11.5754,684500.0
2011-05-16 15:30:00,14.54,14.59,14.54,14.55,348200.0,11.5754,11.6152,11.5754,11.5834,348200.0
2011-05-16 15:40:00,14.54,14.56,14.5,14.52,757600.0,11.5754,11.5914,11.5436,11.5595,757600.0
2011-05-16 15:50:00,14.52,14.54,14.5,14.52,1381200.0,11.5595,11.5754,11.5436,11.5595,1381200.0
2011-05-17 09:30:00,14.52,14.53,14.36,14.36,786000.0,11.5595,11.5675,11.4321,11.4321,786000.0
2011-05-17 09:40:00,14.37,14.39,14.31,14.33,1403800.0,11.4401,11.456,11.3923,11.4083,1403800.0
2011-05-17 09:50:00,14.33,14.34,14.27,14.29,873900.0,11.4083,11.4162,11.3605,11.3764,873900.0
2011-05-17 10:00:00,14.29,14.34,14.29,14.34,740300.0,11.3764,11.4162,11.3764,11.4162,740300.0
2011-05-17 10:10:00,14.34,14.4,14.33,14.38,1414000.0,11.4162,11.464,11.4083,11.4481,1414000.0
2011-05-17 10:20:00,14.38,14.41,14.36,14.36,391500.0,11.4481,11.4719,11.4321,11.4321,391500.0
2011-05-17 10:30:00,14.36,14.4,14.36,14.38,364900.0,11.4321,11.464,11.4321,11.4481,364900.0
2011-05-17 10:40:00,14.38,14.41,14.34,14.36,276400.0,11.4481,11.4719,11.4162,11.4321,276400.0
2011-05-17 10:50:00,14.36,14.36,14.29,14.31,660400.0,11.4321,11.4321,11.3764,11.3923,660400.0
2011-05-17 11:00:00,14.3,14.33,14.28,14.32,823600.0,11.3844,11.4083,11.3684,11.4003,823600.0
2011-05-17 11:10:00,14.32,14.36,14.32,14.35,375700.0,11.4003,11.4321,11.4003,11.4242,375700.0
2011-05-17 11:20:00,14.34,14.38,14.3,14.3,533900.0,11.4162,11.4481,11.3844,11.3844,533900.0
2011-05-17 11:30:00,14.31,14.31,14.27,14.29,446000.0,11.3923,11.3923,11.3605,11.3764,446000.0
2011-05-17 11:40:00,14.29,14.34,14.28,14.34,403900.0,11.3764,11.4162,11.3684,11.4162,403900.0
2011-05-17 11:50:00,14.34,14.35,14.32,14.32,190900.0,11.4162,11.4242,11.4003,11.4003,190900.0
2011-05-17 12:00:00,14.33,14.34,14.3,14.31,178500.0,11.4083,11.4162,11.3844,11.3923,178500.0
2011-05-17 12:10:00,14.31,14.33,14.31,14.31,184200.0,11.3923,11.4083,11.3923,11.3923,184200.0
2011-05-17 12:20:00,14.32,14.33,14.3,14.31,313400.0,11.4003,11.4083,11.3844,11.3923,313400.0
2011-05-17 12:30:00,14.31,14.35,14.3,14.34,341900.0,11.3923,11.4242,11.3844,11.4162,341900.0
2011-05-17 12:40:00,14.34,14.36,14.3,14.3,507900.0,11.4162,11.4321,11.3844,11.3844,507900.0
2011-05-17 12:50:00,14.31,14.31,14.26,14.29,554300.0,11.3923,11.3923,11.3525,11.3764,554300.0
2011-05-17 13:00:00,14.29,14.3,14.27,14.3,256400.0,11.3764,11.3844,11.3605,11.3844,256400.0
2011-05-17 13:10:00,14.29,14.32,14.28,14.31,228400.0,11.3764,11.4003,11.3684,11.3923,228400.0
2011-05-17 13:20:00,14.31,14.34,14.28,14.33,395100.0,11.3923,11.4162,11.3684,11.4083,395100.0
2011-05-17 13:30:00,14.34,14.34,14.3,14.33,324900.0,11.4162,11.4162,11.3844,11.4083,324900.0
2011-05-17 13:40:00,14.33,14.34,14.31,14.32,397500.0,11.4083,11.4162,11.3923,11.4003,397500.0
2011-05-17 13:50:00,14.32,14.35,14.31,14.34,346700.0,11.4003,11.4242,11.3923,11.4162,346700.0
2011-05-17 14:00:00,14.34,14.35,14.32,14.34,425400.0,11.4162,11.4242,11.4003,11.4162,425400.0
2011-05-17 14:10:00,14.34,14.34,14.28,14.29,649700.0,11.4162,11.4162,11.3684,11.3764,649700.0
2011-05-17 14:20:00,14.29,14.3,14.27,14.29,650900.0,11.3764,11.3844,11.3605,11.3764,650900.0
2011-05-17 14:30:00,14.29,14.3,14.28,14.3,365000.0,11.3764,11.3844,11.3684,11.3844,365000.0
2011-05-17 14:40:00,14.29,14.3,14.27,14.29,338500.0,11.3764,11.3844,11.3605,11.3764,338500.0
2011-05-17 14:50:00,14.29,14.33,14.29,14.32,756300.0,11.3764,11.4083,11.3764,11.4003,756300.0
2011-05-17 15:00:00,14.33,14.33,14.31,14.33,291600.0,11.4083,11.4083,11.3923,11.4083,291600.0
2011-05-17 15:10:00,14.33,14.34,14.3,14.32,480600.0,11.4083,11.4162,11.3844,11.4003,480600.0
2011-05-17 15:20:00,14.32,14.34,14.28,14.31,1081100.0,11.4003,11.4162,11.3684,11.3923,1081100.0
2011-05-17 15:30:00,14.31,14.33,14.29,14.31,488800.0,11.3923,11.4083,11.3764,11.3923,488800.0
2011-05-17 15:40:00,14.31,14.33,14.29,14.31,980100.0,11.3923,11.4083,11.3764,11.3923,980100.0
2011-05-17 15:50:00,14.31,14.33,14.29,14.33,2280200.0,11.3923,11.4083,11.3764,11.4083,2280200.0
2011-05-18 09:30:00,14.31,14.49,14.28,14.45,849800.0,11.3923,11.5356,11.3684,11.5038,849800.0
2011-05-18 09:40:00,14.45,14.55,14.45,14.52,746100.0,11.5038,11.5834,11.5038,11.5595,746100.0
2011-05-18 09:50:00,14.53,14.53,14.44,14.47,488500.0,11.5675,11.5675,11.4958,11.5197,488500.0
2011-05-18 10:00:00,14.47,14.54,14.46,14.52,585800.0,11.5197,11.5754,11.5117,11.5595,585800.0
2011-05-18 10:10:00,14.52,14.53,14.42,14.47,794300.0,11.5595,11.5675,11.4799,11.5197,794300.0
2011-05-18 10:20:00,14.46,14.48,14.42,14.44,315900.0,11.5117,11.5277,11.4799,11.4958,315900.0
2011-05-18 10:30:00,14.45,14.49,14.44,14.45,495200.0,11.5038,11.5356,11.4958,11.5038,495200.0
2011-05-18 10:40:00,14.46,14.47,14.45,14.46,359900.0,11.5117,11.5197,11.5038,11.5117,359900.0
2011-05-18 10:50:00,14.45,14.46,14.41,14.43,497300.0,11.5038,11.5117,11.4719,11.4879,497300.0
2011-05-18 11:00:00,14.44,14.46,14.37,14.37,479900.0,11.4958,11.5117,11.4401,11.4401,479900.0
2011-05-18 11:10:00,14.37,14.4,14.36,14.4,279600.0,11.4401,11.464,11.4321,11.464,279600.0
2011-05-18 11:20:00,14.39,14.4,14.37,14.38,163300.0,11.456,11.464,11.4401,11.4481,163300.0
2011-05-18 11:30:00,14.38,14.42,14.38,14.41,191600.0,11.4481,11.4799,11.4481,11.4719,191600.0
2011-05-18 11:40:00,14.41,14.44,14.4,14.44,173400.0,11.4719,11.4958,11.464,11.4958,173400.0
2011-05-18 11:50:00,14.44,14.46,14.43,14.46,147500.0,11.4958,11.5117,11.4879,11.5117,147500.0
2011-05-18 12:00:00,14.45,14.47,14.42,14.43,200000.0,11.5038,11.5197,11.4799,11.4879,200000.0
2011-05-18 12:10:00,14.44,14.45,14.4,14.4,321700.0,11.4958,11.5038,11.464,11.464,321700.0
2011-05-18 12:20:00,14.41,14.43,14.39,14.41,389400.0,11.4719,11.4879,11.456,11.4719,389400.0
2011-05-18 12:30:00,14.42,14.45,14.41,14.44,135400.0,11.4799,11.5038,11.4719,11.4958,135400.0
2011-05-18 12:40:00,14.44,14.45,14.43,14.43,159200.0,11.4958,11.5038,11.4879,11.4879,159200.0
2011-05-18 12:50:00,14.43,14.44,14.41,14.42,167100.0,11.4879,11.4958,11.4719,11.4799,167100.0
2011-05-18 13:00:00,14.43,14.45,14.42,14.45,201300.0,11.4879,11.5038,11.4799,11.5038,201300.0
2011-05-18 13:10:00,14.45,14.46,14.44,14.45,317700.0,11.5038,11.5117,11.4958,11.5038,317700.0
2011-05-18 13:20:00,14.44,14.45,14.44,14.45,180100.0,11.4958,11.5038,11.4958,11.5038,180100.0
2011-05-18 13:30:00,14.44,14.45,14.43,14.43,227400.0,11.4958,11.5038,11.4879,11.4879,227400.0
2011-05-18 13:40:00,14.43,14.45,14.43,14.45,61400.0,11.4879,11.5038,11.4879,11.5038,61400.0
2011-05-18 13:50:00,14.45,14.47,14.45,14.46,195200.0,11.5038,11.5197,11.5038,11.5117,195200.0
2011-05-18 14:00:00,14.47,14.51,14.46,14.51,482900.0,11.5197,11.5516,11.5117,11.5516,482900.0
2011-05-18 14:10:00,14.51,14.51,14.48,14.5,375200.0,11.5516,11.5516,11.5277,11.5436,375200.0
2011-05-18 14:20:00,14.5,14.5,14.46,14.48,420100.0,11.5436,11.5436,11.5117,11.5277,420100.0
2011-05-18 14:30:00,14.48,14.49,14.45,14.45,250000.0,11.5277,11.5356,11.5038,11.5038,250000.0
2011-05-18 14:40:00,14.46,14.48,14.45,14.46,339600.0,11.5117,11.5277,11.5038,11.5117,339600.0
2011-05-18 14:50:00,14.47,14.48,14.46,14.46,202700.0,11.5197,11.5277,11.5117,11.5117,202700.0
2011-05-18 15:00:00,14.47,14.49,14.46,14.48,399900.0,11.5197,11.5356,11.5117,11.5277,399900.0
2011-05-18 15:10:00,14.48,14.51,14.48,14.49,160600.0,11.5277,11.5516,11.5277,11.5356,160600.0
2011-05-18 15:20:00,14.5,14.5,14.45,14.47,566900.0,11.5436,11.5436,11.5038,11.5197,566900.0
2011-05-18 15:30:00,14.48,14.49,14.46,14.47,901500.0,11.5277,11.5356,11.5117,11.5197,901500.0
2011-05-18 15:40:00,14.47,14.5,14.46,14.48,881200.0,11.5197,11.5436,11.5117,11.5277,881200.0
2011-05-18 15:50:00,14.48,14.5,14.47,14.48,1324800.0,11.5277,11.5436,11.5197,11.5277,1324800.0
2011-05-19 09:30:00,14.19,14.27,14.14,14.17,1787600.0,11.2968,11.3605,11.257,11.2809,1787600.0
2011-05-19 09:40:00,14.17,14.2,14.13,14.19,934600.0,11.2809,11.3048,11.249,11.2968,934600.0
2011-05-19 09:50:00,14.19,14.26,14.18,14.2,515100.0,11.2968,11.3525,11.2888,11.3048,515100.0
2011-05-19 10:00:00,14.19,14.24,14.18,14.23,977300.0,11.2968,11.3366,11.2888,11.3286,977300.0
2011-05-19 10:10:00,14.23,14.23,14.15,14.19,634800.0,11.3286,11.3286,11.265,11.2968,634800.0
2011-05-19 10:20:00,14.18,14.19,14.15,14.16,504000.0,11.2888,11.2968,11.265,11.2729,504000.0
2011-05-19 10:30:00,14.16,14.18,14.12,14.12,557300.0,11.2729,11.2888,11.2411,11.2411,557300.0
2011-05-19 10:40:00,14.12,14.15,14.1,14.13,980800.0,11.2411,11.265,11.2251,11.249,980800.0
2011-05-19 10:50:00,14.13,14.14,14.09,14.1,433000.0,11.249,11.257,11.2172,11.2251,433000.0
2011-05-19 11:00:00,14.11,14.13,14.1,14.12,301400.0,11.2331,11.249,11.2251,11.2411,301400.0
2011-05-19 11:10:00,14.13,14.14,14.1,14.13,401700.0,11.249,11.257,11.2251,11.249,401700.0
2011-05-19 11:20:00,14.14,14.18,14.13,14.16,340300.0,11.257,11.2888,11.249,11.2729,340300.0
2011-05-19 11:30:00,14.16,14.19,14.15,14.17,365500.0,11.2729,11.2968,11.265,11.2809,365500.0
2011-05-19 11:40:00,14.16,14.17,14.15,14.17,164900.0,11.2729,11.2809,11.265,11.2809,164900.0
2011-05-19 11:50:00,14.17,14.18,14.16,14.16,326400.0,11.2809,11.2888,11.2729,11.2729,326400.0
2011-05-19 12:00:00,14.16,14.25,14.16,14.23,253500.0,11.2729,11.3446,11.2729,11.3286,253500.0
2011-05-19 12:10:00,14.23,14.25,14.22,14.25,311300.0,11.3286,11.3446,11.3207,11.3446,311300.0
2011-05-19 12:20:00,14.25,14.27,14.24,14.26,253700.0,11.3446,11.3605,11.3366,11.3525,253700.0
2011-05-19 12:30:00,14.26,14.3,14.24,14.29,380800.0,11.3525,11.3844,11.3366,11.3764,380800.0
2011-05-19 12:40:00,14.3,14.3,14.26,14.28,145500.0,11.3844,11.3844,11.3525,11.3684,145500.0
2011-05-19 12:50:00,14.28,14.29,14.26,14.29,157200.0,11.3684,11.3764,11.3525,11.3764,157200.0
2011-05-19 13:00:00,14.28,14.29,14.26,14.29,240900.0,11.3684,11.3764,11.3525,11.3764,240900.0
2011-05-19 13:10:00,14.29,14.31,14.27,14.31,193400.0,11.3764,11.3923,11.3605,11.3923,193400.0
2011-05-19 13:20:00,14.31,14.31,14.28,14.28,140800.0,11.3923,11.3923,11.3684,11.3684,140800.0
2011-05-19 13:30:00,14.29,14.3,14.27,14.27,152800.0,11.3764,11.3844,11.3605,11.3605,152800.0
2011-05-19 13:40:00,14.28,14.28,14.24,14.26,279100.0,11.3684,11.3684,11.3366,11.3525,279100.0
2011-05-19 13:50:00,14.26,14.29,14.25,14.27,257300.0,11.3525,11.3764,11.3446,11.3605,257300.0
2011-05-19 14:00:00,14.28,14.3,14.26,14.28,332200.0,11.3684,11.3844,11.3525,11.3684,332200.0
2011-05-19 14:10:00,14.29,14.29,14.26,14.27,447400.0,11.3764,11.3764,11.3525,11.3605,447400.0
2011-05-19 14:20:00,14.27,14.28,14.22,14.25,344800.0,11.3605,11.3684,11.3207,11.3446,344800.0
2011-05-19 14:30:00,14.25,14.28,14.23,14.26,307500.0,11.3446,11.3684,11.3286,11.3525,307500.0
2011-05-19 14:40:00,14.26,14.27,14.23,14.24,294600.0,11.3525,11.3605,11.3286,11.3366,294600.0
2011-05-19 14:50:00,14.24,14.28,14.24,14.26,427000.0,11.3366,11.3684,11.3366,11.3525,427000.0
2011-05-19 15:00:00,14.25,14.28,14.25,14.28,227900.0,11.3446,11.3684,11.3446,11.3684,227900.0
2011-05-19 15:10:00,14.28,14.3,14.26,14.27,326200.0,11.3684,11.3844,11.3525,11.3605,326200.0
2011-05-19 15:20:00,14.27,14.32,14.27,14.31,406500.0,11.3605,11.4003,11.3605,11.3923,406500.0
2011-05-19 15:30:00,14.31,14.33,14.27,14.31,763400.0,11.3923,11.4083,11.3605,11.3923,763400.0
2011-05-19 15:40:00,14.31,14.33,14.29,14.32,883600.0,11.3923,11.4083,11.3764,11.4003,883600.0
2011-05-19 15:50:00,14.32,14.34,14.3,14.33,1225800.0,11.4003,11.4162,11.3844,11.4083,1225800.0
2011-05-20 09:30:00,14.28,14.36,14.21,14.33,934900.0,11.3684,11.4321,11.3127,11.4083,934900.0
2011-05-20 09:40:00,14.33,14.34,14.24,14.24,404300.0,11.4083,11.4162,11.3366,11.3366,404300.0
2011-05-20 09:50:00,14.24,14.26,14.2,14.21,398500.0,11.3366,11.3525,11.3048,11.3127,398500.0
2011-05-20 10:00:00,14.21,14.24,14.18,14.2,527900.0,11.3127,11.3366,11.2888,11.3048,527900.0
2011-05-20 10:10:00,14.2,14.21,14.15,14.17,336600.0,11.3048,11.3127,11.265,11.2809,336600.0
2011-05-20 10:20:00,14.17,14.2,14.15,14.2,383300.0,11.2809,11.3048,11.265,11.3048,383300.0
2011-05-20 10:30:00,14.19,14.26,14.19,14.24,706900.0,11.2968,11.3525,11.2968,11.3366,706900.0
2011-05-20 10:40:00,14.24,14.24,14.13,14.14,966900.0,11.3366,11.3366,11.249,11.257,966900.0
2011-05-20 10:50:00,14.13,14.15,14.12,14.14,297100.0,11.249,11.265,11.2411,11.257,297100.0
2011-05-20 11:00:00,14.14,14.15,14.1,14.12,342600.0,11.257,11.265,11.2251,11.2411,342600.0
2011-05-20 11:10:00,14.12,14.14,14.09,14.1,538300.0,11.2411,11.257,11.2172,11.2251,538300.0
2011-05-20 11:20:00,14.09,14.1,14.07,14.08,382100.0,11.2172,11.2251,11.2013,11.2092,382100.0
2011-05-20 11:30:00,14.08,14.08,14.05,14.06,359600.0,11.2092,11.2092,11.1853,11.1933,359600.0
2011-05-20 11:40:00,14.05,14.06,14.05,14.05,210500.0,11.1853,11.1933,11.1853,11.1853,210500.0
2011-05-20 11:50:00,14.05,14.08,14.05,14.06,472700.0,11.1853,11.2092,11.1853,11.1933,472700.0
2011-05-20 12:00:00,14.06,14.08,14.05,14.07,355200.0,11.1933,11.2092,11.1853,11.2013,355200.0
2011-05-20 12:10:00,14.06,14.11,14.06,14.1,260900.0,11.1933,11.2331,11.1933,11.2251,260900.0
2011-05-20 12:20:00,14.09,14.14,14.09,14.13,307100.0,11.2172,11.257,11.2172,11.249,307100.0
2011-05-20 12:30:00,14.14,14.16,14.11,14.13,429100.0,11.257,11.2729,11.2331,11.249,429100.0
2011-05-20 12:40:00,14.13,14.14,14.11,14.14,165400.0,11.249,11.257,11.2331,11.257,165400.0
2011-05-20 12:50:00,14.13,14.14,14.1,14.1,211700.0,11.249,11.257,11.2251,11.2251,211700.0
2011-05-20 13:00:00,14.1,14.15,14.1,14.15,329900.0,11.2251,11.265,11.2251,11.265,329900.0
2011-05-20 13:10:00,14.14,14.16,14.14,14.15,117200.0,11.257,11.2729,11.257,11.265,117200.0
2011-05-20 13:20:00,14.15,14.17,14.14,14.16,293300.0,11.265,11.2809,11.257,11.2729,293300.0
2011-05-20 13:30:00,14.16,14.18,14.15,14.17,269700.0,11.2729,11.2888,11.265,11.2809,269700.0
2011-05-20 13:40:00,14.18,14.19,14.15,14.16,258700.0,11.2888,11.2968,11.265,11.2729,258700.0
2011-05-20 13:50:00,14.15,14.16,14.12,14.12,188500.0,11.265,11.2729,11.2411,11.2411,188500.0
2011-05-20 14:00:00,14.13,14.15,14.12,14.14,158600.0,11.249,11.265,11.2411,11.257,158600.0
2011-05-20 14:10:00,14.14,14.15,14.1,14.11,532300.0,11.257,11.265,11.2251,11.2331,532300.0
2011-05-20 14:20:00,14.1,14.13,14.1,14.12,194500.0,11.2251,11.249,11.2251,11.2411,194500.0
2011-05-20 14:30:00,14.12,14.14,14.09,14.1,272800.0,11.2411,11.257,11.2172,11.2251,272800.0
2011-05-20 14:40:00,14.1,14.13,14.09,14.12,271100.0,11.2251,11.249,11.2172,11.2411,271100.0
2011-05-20 14:50:00,14.12,14.13,14.1,14.12,486700.0,11.2411,11.249,11.2251,11.2411,486700.0
2011-05-20 15:00:00,14.12,14.14,14.09,14.14,514100.0,11.2411,11.257,11.2172,11.257,514100.0
2011-05-20 15:10:00,14.14,14.15,14.11,14.11,278700.0,11.257,11.265,11.2331,11.2331,278700.0
2011-05-20 15:20:00,14.11,14.12,14.1,14.11,277700.0,11.2331,11.2411,11.2251,11.2331,277700.0
2011-05-20 15:30:00,14.12,14.14,14.1,14.13,574800.0,11.2411,11.257,11.2251,11.249,574800.0
2011-05-20 15:40:00,14.13,14.13,14.09,14.1,472400.0,11.249,11.249,11.2172,11.2251,472400.0
2011-05-20 15:50:00,14.1,14.12,14.08,14.08,1264500.0,11.2251,11.2411,11.2092,11.2092,1264500.0
2011-05-23 09:30:00,13.91,13.93,13.75,13.85,1547700.0,11.0739,11.0898,10.9465,11.0261,1547700.0
2011-05-23 09:40:00,13.84,13.87,13.81,13.86,330600.0,11.0182,11.042,10.9943,11.0341,330600.0
2011-05-23 09:50:00,13.85,13.86,13.79,13.81,585200.0,11.0261,11.0341,10.9784,10.9943,585200.0
2011-05-23 10:00:00,13.79,13.8,13.76,13.76,553800.0,10.9784,10.9863,10.9545,10.9545,553800.0
2011-05-23 10:10:00,13.77,13.77,13.72,13.74,588200.0,10.9624,10.9624,10.9226,10.9385,588200.0
2011-05-23 10:20:00,13.74,13.77,13.73,13.74,574800.0,10.9385,10.9624,10.9306,10.9385,574800.0
2011-05-23 10:30:00,13.74,13.84,13.74,13.84,492200.0,10.9385,11.0182,10.9385,11.0182,492200.0
2011-05-23 10:40:00,13.83,13.85,13.81,13.84,336300.0,11.0102,11.0261,10.9943,11.0182,336300.0
2011-05-23 10:50:00,13.84,13.88,13.82,13.87,813500.0,11.0182,11.05,11.0022,11.042,813500.0
2011-05-23 11:00:00,13.87,13.92,13.87,13.9,597300.0,11.042,11.0818,11.042,11.0659,597300.0
2011-05-23 11:10:00,13.9,13.9,13.85,13.88,416900.0,11.0659,11.0659,11.0261,11.05,416900.0
2011-05-23 11:20:00,13.88,13.89,13.83,13.83,385300.0,11.05,11.058,11.0102,11.0102,385300.0
2011-05-23 11:30:00,13.84,13.85,13.79,13.84,258900.0,11.0182,11.0261,10.9784,11.0182,258900.0
2011-05-23 11:40:00,13.84,13.84,13.8,13.83,285200.0,11.0182,11.0182,10.9863,11.0102,285200.0
2011-05-23 11:50:00,13.82,13.84,13.79,13.82,218400.0,11.0022,11.0182,10.9784,11.0022,218400.0
2011-05-23 12:00:00,13.82,13.87,13.82,13.87,263500.0,11.0022,11.042,11.0022,11.042,263500.0
2011-05-23 12:10:00,13.86,13.87,13.83,13.85,360500.0,11.0341,11.042,11.0102,11.0261,360500.0
2011-05-23 12:20:00,13.85,13.9,13.85,13.89,202000.0,11.0261,11.0659,11.0261,11.058,202000.0
2011-05-23 12:30:00,13.9,13.92,13.87,13.88,359000.0,11.0659,11.0818,11.042,11.05,359000.0
2011-05-23 12:40:00,13.87,13.88,13.86,13.87,67400.0,11.042,11.05,11.0341,11.042,67400.0
2011-05-23 12:50:00,13.87,13.88,13.86,13.88,100900.0,11.042,11.05,11.0341,11.05,100900.0
2011-05-23 13:00:00,13.87,13.88,13.85,13.86,148500.0,11.042,11.05,11.0261,11.0341,148500.0
2011-05-23 13:10:00,13.86,13.87,13.83,13.84,228900.0,11.0341,11.042,11.0102,11.0182,228900.0
2011-05-23 13:20:00,13.83,13.85,13.82,13.82,182900.0,11.0102,11.0261,11.0022,11.0022,182900.0
2011-05-23 13:30:00,13.82,13.84,13.81,13.83,337700.0,11.0022,11.0182,10.9943,11.0102,337700.0
2011-05-23 13:40:00,13.84,13.84,13.8,13.82,471300.0,11.0182,11.0182,10.9863,11.0022,471300.0
2011-05-23 13:50:00,13.81,13.86,13.81,13.85,361400.0,10.9943,11.0341,10.9943,11.0261,361400.0
2011-05-23 14:00:00,13.84,13.86,13.82,13.83,448800.0,11.0182,11.0341,11.0022,11.0102,448800.0
2011-05-23 14:10:00,13.83,13.85,13.8,13.81,325100.0,11.0102,11.0261,10.9863,10.9943,325100.0
2011-05-23 14:20:00,13.81,13.82,13.79,13.8,599500.0,10.9943,11.0022,10.9784,10.9863,599500.0
2011-05-23 14:30:00,13.8,13.85,13.79,13.82,950500.0,10.9863,11.0261,10.9784,11.0022,950500.0
2011-05-23 14:40:00,13.82,13.83,13.77,13.8,591000.0,11.0022,11.0102,10.9624,10.9863,591000.0
2011-05-23 14:50:00,13.79,13.84,13.79,13.83,420100.0,10.9784,11.0182,10.9784,11.0102,420100.0
2011-05-23 15:00:00,13.83,13.85,13.8,13.8,457900.0,11.0102,11.0261,10.9863,10.9863,457900.0
2011-05-23 15:10:00,13.8,13.84,13.8,13.81,490400.0,10.9863,11.0182,10.9863,10.9943,490400.0
2011-05-23 15:20:00,13.82,13.84,13.81,13.83,396600.0,11.0022,11.0182,10.9943,11.0102,396600.0
2011-05-23 15:30:00,13.83,13.84,13.81,13.82,653400.0,11.0102,11.0182,10.9943,11.0022,653400.0
2011-05-23 15:40:00,13.82,13.85,13.81,13.81,1215500.0,11.0022,11.0261,10.9943,10.9943,1215500.0
2011-05-23 15:50:00,13.81,13.82,13.78,13.8,1696500.0,10.9943,11.0022,10.9704,10.9863,1696500.0
2011-05-24 09:30:00,13.88,13.9,13.82,13.87,1152200.0,11.05,11.0659,11.0022,11.042,1152200.0
2011-05-24 09:40:00,13.88,13.91,13.86,13.87,497400.0,11.05,11.0739,11.0341,11.042,497400.0
2011-05-24 09:50:00,13.88,13.9,13.87,13.88,159600.0,11.05,11.0659,11.042,11.05,159600.0
2011-05-24 10:00:00,13.89,13.92,13.84,13.85,899700.0,11.058,11.0818,11.0182,11.0261,899700.0
2011-05-24 10:10:00,13.84,13.85,13.83,13.85,335600.0,11.0182,11.0261,11.0102,11.0261,335600.0
2011-05-24 10:20:00,13.84,13.85,13.79,13.8,1329900.0,11.0182,11.0261,10.9784,10.9863,1329900.0
2011-05-24 10:30:00,13.8,13.83,13.76,13.77,1133500.0,10.9863,11.0102,10.9545,10.9624,1133500.0
2011-05-24 10:40:00,13.76,13.78,13.71,13.78,565300.0,10.9545,10.9704,10.9147,10.9704,565300.0
2011-05-24 10:50:00,13.77,13.79,13.75,13.76,442600.0,10.9624,10.9784,10.9465,10.9545,442600.0
2011-05-24 11:00:00,13.78,13.81,13.78,13.79,115600.0,10.9704,10.9943,10.9704,10.9784,115600.0
2011-05-24 11:10:00,13.79,13.8,13.77,13.79,500200.0,10.9784,10.9863,10.9624,10.9784,500200.0
2011-05-24 11:20:00,13.79,13.79,13.76,13.76,150700.0,10.9784,10.9784,10.9545,10.9545,150700.0
2011-05-24 11:30:00,13.76,13.79,13.76,13.78,218100.0,10.9545,10.9784,10.9545,10.9704,218100.0
2011-05-24 11:40:00,13.77,13.8,13.76,13.79,320600.0,10.9624,10.9863,10.9545,10.9784,320600.0
2011-05-24 11:50:00,13.79,13.8,13.78,13.79,254000.0,10.9784,10.9863,10.9704,10.9784,254000.0
2011-05-24 12:00:00,13.78,13.79,13.78,13.79,124100.0,10.9704,10.9784,10.9704,10.9784,124100.0
2011-05-24 12:10:00,13.78,13.79,13.78,13.78,120600.0,10.9704,10.9784,10.9704,10.9704,120600.0
2011-05-24 12:20:00,13.79,13.79,13.76,13.78,494000.0,10.9784,10.9784,10.9545,10.9704,494000.0
2011-05-24 12:30:00,13.77,13.78,13.76,13.77,184700.0,10.9624,10.9704,10.9545,10.9624,184700.0
2011-05-24 12:40:00,13.78,13.79,13.77,13.78,149700.0,10.9704,10.9784,10.9624,10.9704,149700.0
2011-05-24 12:50:00,13.79,13.81,13.78,13.79,162000.0,10.9784,10.9943,10.9704,10.9784,162000.0
2011-05-24 13:00:00,13.79,13.82,13.79,13.81,235100.0,10.9784,11.0022,10.9784,10.9943,235100.0
2011-05-24 13:10:00,13.82,13.82,13.78,13.78,220900.0,11.0022,11.0022,10.9704,10.9704,220900.0
2011-05-24 13:20:00,13.79,13.79,13.74,13.74,276900.0,10.9784,10.9784,10.9385,10.9385,276900.0
2011-05-24 13:30:00,13.74,13.75,13.68,13.69,582800.0,10.9385,10.9465,10.8908,10.8987,582800.0
2011-05-24 13:40:00,13.69,13.72,13.65,13.71,666500.0,10.8987,10.9226,10.8669,10.9147,666500.0
2011-05-24 13:50:00,13.7,13.74,13.7,13.74,177200.0,10.9067,10.9385,10.9067,10.9385,177200.0
2011-05-24 14:00:00,13.74,13.76,13.69,13.72,748900.0,10.9385,10.9545,10.8987,10.9226,748900.0
2011-05-24 14:10:00,13.72,13.73,13.69,13.7,678500.0,10.9226,10.9306,10.8987,10.9067,678500.0
2011-05-24 14:20:00,13.7,13.73,13.68,13.73,540500.0,10.9067,10.9306,10.8908,10.9306,540500.0
2011-05-24 14:30:00,13.73,13.77,13.71,13.75,532500.0,10.9306,10.9624,10.9147,10.9465,532500.0
2011-05-24 14:40:00,13.75,13.79,13.74,13.77,936300.0,10.9465,10.9784,10.9385,10.9624,936300.0
2011-05-24 14:50:00,13.76,13.77,13.74,13.75,524800.0,10.9545,10.9624,10.9385,10.9465,524800.0
2011-05-24 15:00:00,13.75,13.76,13.72,13.74,649300.0,10.9465,10.9545,10.9226,10.9385,649300.0
2011-05-24 15:10:00,13.74,13.75,13.7,13.73,969400.0,10.9385,10.9465,10.9067,10.9306,969400.0
2011-05-24 15:20:00,13.72,13.77,13.72,13.76,777300.0,10.9226,10.9624,10.9226,10.9545,777300.0
2011-05-24 15:30:00,13.76,13.8,13.75,13.79,1511100.0,10.9545,10.9863,10.9465,10.9784,1511100.0
2011-05-24 15:40:00,13.79,13.79,13.74,13.77,1562000.0,10.9784,10.9784,10.9385,10.9624,1562000.0
2011-05-24 15:50:00,13.77,13.77,13.7,13.71,1889500.0,10.9624,10.9624,10.9067,10.9147,1889500.0
2011-05-25 09:30:00,13.39,13.58,13.36,13.57,2182900.0,10.6599,10.8112,10.636,10.8032,2182900.0
2011-05-25 09:40:00,13.58,13.71,13.57,13.7,1743500.0,10.8112,10.9147,10.8032,10.9067,1743500.0
2011-05-25 09:50:00,13.69,13.77,13.66,13.67,1780500.0,10.8987,10.9624,10.8749,10.8828,1780500.0
2011-05-25 10:00:00,13.66,13.7,13.59,13.64,1039400.0,10.8749,10.9067,10.8191,10.8589,1039400.0
2011-05-25 10:10:00,13.64,13.64,13.49,13.59,1168700.0,10.8589,10.8589,10.7395,10.8191,1168700.0
2011-05-25 10:20:00,13.6,13.69,13.59,13.67,814200.0,10.8271,10.8987,10.8191,10.8828,814200.0
2011-05-25 10:30:00,13.67,13.73,13.65,13.7,654600.0,10.8828,10.9306,10.8669,10.9067,654600.0
2011-05-25 10:40:00,13.71,13.72,13.64,13.64,641300.0,10.9147,10.9226,10.8589,10.8589,641300.0
2011-05-25 10:50:00,13.65,13.71,13.63,13.66,479500.0,10.8669,10.9147,10.851,10.8749,479500.0
2011-05-25 11:00:00,13.67,13.71,13.66,13.71,500100.0,10.8828,10.9147,10.8749,10.9147,500100.0
2011-05-25 11:10:00,13.7,13.74,13.7,13.7,407200.0,10.9067,10.9385,10.9067,10.9067,407200.0
2011-05-25 11:20:00,13.7,13.74,13.7,13.72,351000.0,10.9067,10.9385,10.9067,10.9226,351000.0
2011-05-25 11:30:00,13.72,13.75,13.71,13.73,404800.0,10.9226,10.9465,10.9147,10.9306,404800.0
2011-05-25 11:40:00,13.73,13.75,13.68,13.68,310900.0,10.9306,10.9465,10.8908,10.8908,310900.0
2011-05-25 11:50:00,13.69,13.7,13.66,13.67,312200.0,10.8987,10.9067,10.8749,10.8828,312200.0
2011-05-25 12:00:00,13.68,13.72,13.67,13.72,325100.0,10.8908,10.9226,10.8828,10.9226,325100.0
2011-05-25 12:10:00,13.71,13.73,13.7,13.71,211400.0,10.9147,10.9306,10.9067,10.9147,211400.0
2011-05-25 12:20:00,13.71,13.77,13.71,13.74,328800.0,10.9147,10.9624,10.9147,10.9385,328800.0
2011-05-25 12:30:00,13.74,13.75,13.71,13.73,311500.0,10.9385,10.9465,10.9147,10.9306,311500.0
2011-05-25 12:40:00,13.73,13.74,13.71,13.72,169400.0,10.9306,10.9385,10.9147,10.9226,169400.0
2011-05-25 12:50:00,13.72,13.75,13.71,13.75,192100.0,10.9226,10.9465,10.9147,10.9465,192100.0
2011-05-25 13:00:00,13.75,13.77,13.74,13.75,131700.0,10.9465,10.9624,10.9385,10.9465,131700.0
2011-05-25 13:10:00,13.75,13.76,13.73,13.75,247700.0,10.9465,10.9545,10.9306,10.9465,247700.0
2011-05-25 13:20:00,13.74,13.76,13.74,13.76,208600.0,10.9385,10.9545,10.9385,10.9545,208600.0
2011-05-25 13:30:00,13.75,13.83,13.75,13.81,611100.0,10.9465,11.0102,10.9465,10.9943,611100.0
2011-05-25 13:40:00,13.81,13.87,13.79,13.84,1182900.0,10.9943,11.042,10.9784,11.0182,1182900.0
2011-05-25 13:50:00,13.83,13.84,13.82,13.84,198500.0,11.0102,11.0182,11.0022,11.0182,198500.0
2011-05-25 14:00:00,13.84,13.84,13.77,13.81,358700.0,11.0182,11.0182,10.9624,10.9943,358700.0
2011-05-25 14:10:00,13.82,13.85,13.81,13.83,311300.0,11.0022,11.0261,10.9943,11.0102,311300.0
2011-05-25 14:20:00,13.83,13.84,13.81,13.82,237600.0,11.0102,11.0182,10.9943,11.0022,237600.0
2011-05-25 14:30:00,13.83,13.83,13.8,13.82,353200.0,11.0102,11.0102,10.9863,11.0022,353200.0
2011-05-25 14:40:00,13.83,13.84,13.8,13.82,257400.0,11.0102,11.0182,10.9863,11.0022,257400.0
2011-05-25 14:50:00,13.83,13.87,13.81,13.82,569100.0,11.0102,11.042,10.9943,11.0022,569100.0
2011-05-25 15:00:00,13.82,13.86,13.8,13.83,576800.0,11.0022,11.0341,10.9863,11.0102,576800.0
2011-05-25 15:10:00,13.84,13.85,13.83,13.85,254100.0,11.0182,11.0261,11.0102,11.0261,254100.0
2011-05-25 15:20:00,13.84,13.88,13.84,13.87,719500.0,11.0182,11.05,11.0182,11.042,719500.0
2011-05-25 15:30:00,13.86,13.87,13.84,13.85,670600.0,11.0341,11.042,11.0182,11.0261,670600.0
2011-05-25 15:40:00,13.85,13.88,13.84,13.87,1259100.0,11.0261,11.05,11.0182,11.042,1259100.0
2011-05-25 15:50:00,13.87,13.91,13.85,13.85,2412900.0,11.042,11.0739,11.0261,11.0261,2412900.0
2011-05-26 09:30:00,13.77,13.81,13.7,13.7,645400.0,10.9624,10.9943,10.9067,10.9067,645400.0
2011-05-26 09:40:00,13.7,13.7,13.62,13.63,486500.0,10.9067,10.9067,10.843,10.851,486500.0
2011-05-26 09:50:00,13.64,13.64,13.53,13.53,1277700.0,10.8589,10.8589,10.7714,10.7714,1277700.0
2011-05-26 10:00:00,13.54,13.63,13.53,13.62,763400.0,10.7793,10.851,10.7714,10.843,763400.0
2011-05-26 10:10:00,13.62,13.63,13.56,13.56,790900.0,10.843,10.851,10.7952,10.7952,790900.0
2011-05-26 10:20:00,13.56,13.61,13.55,13.59,316700.0,10.7952,10.8351,10.7873,10.8191,316700.0
2011-05-26 10:30:00,13.6,13.63,13.58,13.61,297800.0,10.8271,10.851,10.8112,10.8351,297800.0
2011-05-26 10:40:00,13.61,13.62,13.57,13.57,203600.0,10.8351,10.843,10.8032,10.8032,203600.0
2011-05-26 10:50:00,13.58,13.59,13.53,13.54,443100.0,10.8112,10.8191,10.7714,10.7793,443100.0
2011-05-26 11:00:00,13.54,13.54,13.5,13.52,687100.0,10.7793,10.7793,10.7475,10.7634,687100.0
2011-05-26 11:10:00,13.52,13.55,13.51,13.54,263500.0,10.7634,10.7873,10.7554,10.7793,263500.0
2011-05-26 11:20:00,13.55,13.57,13.53,13.57,244500.0,10.7873,10.8032,10.7714,10.8032,244500.0
2011-05-26 11:30:00,13.57,13.59,13.55,13.57,366900.0,10.8032,10.8191,10.7873,10.8032,366900.0
2011-05-26 11:40:00,13.58,13.6,13.57,13.58,319500.0,10.8112,10.8271,10.8032,10.8112,319500.0
2011-05-26 11:50:00,13.59,13.6,13.58,13.58,201500.0,10.8191,10.8271,10.8112,10.8112,201500.0
2011-05-26 12:00:00,13.59,13.59,13.56,13.58,262000.0,10.8191,10.8191,10.7952,10.8112,262000.0
2011-05-26 12:10:00,13.58,13.6,13.57,13.6,117000.0,10.8112,10.8271,10.8032,10.8271,117000.0
2011-05-26 12:20:00,13.6,13.61,13.58,13.58,392900.0,10.8271,10.8351,10.8112,10.8112,392900.0
2011-05-26 12:30:00,13.59,13.59,13.58,13.58,152100.0,10.8191,10.8191,10.8112,10.8112,152100.0
2011-05-26 12:40:00,13.58,13.61,13.58,13.6,587400.0,10.8112,10.8351,10.8112,10.8271,587400.0
2011-05-26 12:50:00,13.6,13.62,13.59,13.62,365000.0,10.8271,10.843,10.8191,10.843,365000.0
2011-05-26 13:00:00,13.62,13.63,13.59,13.6,861900.0,10.843,10.851,10.8191,10.8271,861900.0
2011-05-26 13:10:00,13.6,13.64,13.59,13.64,237900.0,10.8271,10.8589,10.8191,10.8589,237900.0
2011-05-26 13:20:00,13.63,13.67,13.63,13.66,274600.0,10.851,10.8828,10.851,10.8749,274600.0
2011-05-26 13:30:00,13.66,13.69,13.65,13.69,224100.0,10.8749,10.8987,10.8669,10.8987,224100.0
2011-05-26 13:40:00,13.68,13.69,13.67,13.67,136600.0,10.8908,10.8987,10.8828,10.8828,136600.0
2011-05-26 13:50:00,13.68,13.69,13.65,13.65,168300.0,10.8908,10.8987,10.8669,10.8669,168300.0
2011-05-26 14:00:00,13.66,13.67,13.65,13.66,104800.0,10.8749,10.8828,10.8669,10.8749,104800.0
2011-05-26 14:10:00,13.66,13.67,13.66,13.67,118900.0,10.8749,10.8828,10.8749,10.8828,118900.0
2011-05-26 14:20:00,13.67,13.67,13.64,13.67,298600.0,10.8828,10.8828,10.8589,10.8828,298600.0
2011-05-26 14:30:00,13.67,13.68,13.66,13.67,322800.0,10.8828,10.8908,10.8749,10.8828,322800.0
2011-05-26 14:40:00,13.67,13.7,13.66,13.7,166000.0,10.8828,10.9067,10.8749,10.9067,166000.0
2011-05-26 14:50:00,13.69,13.7,13.68,13.7,275600.0,10.8987,10.9067,10.8908,10.9067,275600.0
2011-05-26 15:00:00,13.7,13.73,13.68,13.69,622300.0,10.9067,10.9306,10.8908,10.8987,622300.0
2011-05-26 15:10:00,13.69,13.71,13.68,13.68,541900.0,10.8987,10.9147,10.8908,10.8908,541900.0
2011-05-26 15:20:00,13.69,13.69,13.66,13.69,279000.0,10.8987,10.8987,10.8749,10.8987,279000.0
2011-05-26 15:30:00,13.68,13.69,13.65,13.67,410800.0,10.8908,10.8987,10.8669,10.8828,410800.0
2011-05-26 15:40:00,13.67,13.68,13.63,13.64,619500.0,10.8828,10.8908,10.851,10.8589,619500.0
2011-05-26 15:50:00,13.65,13.66,13.63,13.64,1196800.0,10.8669,10.8749,10.851,10.8589,1196800.0
2011-05-27 09:30:00,13.58,13.65,13.54,13.55,551600.0,10.8756,10.9316,10.8435,10.8515,551600.0
2011-05-27 09:40:00,13.55,13.63,13.52,13.6,457700.0,10.8515,10.9156,10.8275,10.8916,457700.0
2011-05-27 09:50:00,13.6,13.66,13.6,13.63,254900.0,10.8916,10.9396,10.8916,10.9156,254900.0
2011-05-27 10:00:00,13.62,13.62,13.55,13.56,367200.0,10.9076,10.9076,10.8515,10.8596,367200.0
2011-05-27 10:10:00,13.56,13.57,13.53,13.57,268200.0,10.8596,10.8676,10.8355,10.8676,268200.0
2011-05-27 10:20:00,13.57,13.57,13.5,13.54,453800.0,10.8676,10.8676,10.8115,10.8435,453800.0
2011-05-27 10:30:00,13.54,13.56,13.51,13.52,241800.0,10.8435,10.8596,10.8195,10.8275,241800.0
2011-05-27 10:40:00,13.52,13.55,13.5,13.54,638200.0,10.8275,10.8515,10.8115,10.8435,638200.0
2011-05-27 10:50:00,13.53,13.55,13.52,13.54,248800.0,10.8355,10.8515,10.8275,10.8435,248800.0
2011-05-27 11:00:00,13.54,13.54,13.51,13.53,414600.0,10.8435,10.8435,10.8195,10.8355,414600.0
2011-05-27 11:10:00,13.53,13.54,13.52,13.54,106200.0,10.8355,10.8435,10.8275,10.8435,106200.0
2011-05-27 11:20:00,13.54,13.54,13.51,13.53,299500.0,10.8435,10.8435,10.8195,10.8355,299500.0
2011-05-27 11:30:00,13.52,13.54,13.51,13.54,156600.0,10.8275,10.8435,10.8195,10.8435,156600.0
2011-05-27 11:40:00,13.54,13.54,13.49,13.5,583200.0,10.8435,10.8435,10.8035,10.8115,583200.0
2011-05-27 11:50:00,13.5,13.5,13.49,13.49,171800.0,10.8115,10.8115,10.8035,10.8035,171800.0
2011-05-27 12:00:00,13.5,13.5,13.49,13.5,156000.0,10.8115,10.8115,10.8035,10.8115,156000.0
2011-05-27 12:10:00,13.5,13.5,13.49,13.5,392000.0,10.8115,10.8115,10.8035,10.8115,392000.0
2011-05-27 12:20:00,13.5,13.5,13.49,13.5,243800.0,10.8115,10.8115,10.8035,10.8115,243800.0
2011-05-27 12:30:00,13.5,13.5,13.49,13.5,272100.0,10.8115,10.8115,10.8035,10.8115,272100.0
2011-05-27 12:40:00,13.5,13.51,13.49,13.51,309500.0,10.8115,10.8195,10.8035,10.8195,309500.0
2011-05-27 12:50:00,13.5,13.51,13.49,13.5,204900.0,10.8115,10.8195,10.8035,10.8115,204900.0
2011-05-27 13:00:00,13.5,13.5,13.49,13.5,115600.0,10.8115,10.8115,10.8035,10.8115,115600.0
2011-05-27 13:10:00,13.5,13.5,13.49,13.5,115500.0,10.8115,10.8115,10.8035,10.8115,115500.0
2011-05-27 13:20:00,13.5,13.5,13.49,13.5,118400.0,10.8115,10.8115,10.8035,10.8115,118400.0
2011-05-27 13:30:00,13.5,13.5,13.49,13.5,121500.0,10.8115,10.8115,10.8035,10.8115,121500.0
2011-05-27 13:40:00,13.5,13.51,13.49,13.51,149000.0,10.8115,10.8195,10.8035,10.8195,149000.0
2011-05-27 13:50:00,13.51,13.51,13.49,13.5,188000.0,10.8195,10.8195,10.8035,10.8115,188000.0
2011-05-27 14:00:00,13.5,13.5,13.49,13.49,117100.0,10.8115,10.8115,10.8035,10.8035,117100.0
2011-05-27 14:10:00,13.49,13.5,13.49,13.5,106500.0,10.8035,10.8115,10.8035,10.8115,106500.0
2011-05-27 14:20:00,13.5,13.5,13.49,13.49,132100.0,10.8115,10.8115,10.8035,10.8035,132100.0
2011-05-27 14:30:00,13.5,13.5,13.48,13.49,237700.0,10.8115,10.8115,10.7955,10.8035,237700.0
2011-05-27 14:40:00,13.49,13.49,13.44,13.44,868100.0,10.8035,10.8035,10.7635,10.7635,868100.0
2011-05-27 14:50:00,13.45,13.47,13.44,13.45,341300.0,10.7715,10.7875,10.7635,10.7715,341300.0
2011-05-27 15:00:00,13.46,13.46,13.45,13.46,200600.0,10.7795,10.7795,10.7715,10.7795,200600.0
2011-05-27 15:10:00,13.46,13.47,13.42,13.47,915900.0,10.7795,10.7875,10.7474,10.7875,915900.0
2011-05-27 15:20:00,13.47,13.5,13.45,13.47,1154500.0,10.7875,10.8115,10.7715,10.7875,1154500.0
2011-05-27 15:30:00,13.46,13.48,13.44,13.48,1129700.0,10.7795,10.7955,10.7635,10.7955,1129700.0
2011-05-27 15:40:00,13.48,13.48,13.43,13.44,1095400.0,10.7955,10.7955,10.7554,10.7635,1095400.0
2011-05-27 15:50:00,13.44,13.45,13.41,13.44,1905600.0,10.7635,10.7715,10.7394,10.7635,1905600.0
2011-05-31 09:30:00,13.5,13.74,13.5,13.59,1354100.0,10.8115,11.0037,10.8115,10.8836,1354100.0
2011-05-31 09:40:00,13.59,13.63,13.56,13.6,400000.0,10.8836,10.9156,10.8596,10.8916,400000.0
2011-05-31 09:50:00,13.61,13.61,13.58,13.59,212000.0,10.8996,10.8996,10.8756,10.8836,212000.0
2011-05-31 10:00:00,13.6,13.62,13.59,13.59,264500.0,10.8916,10.9076,10.8836,10.8836,264500.0
2011-05-31 10:10:00,13.59,13.62,13.59,13.61,221700.0,10.8836,10.9076,10.8836,10.8996,221700.0
2011-05-31 10:20:00,13.61,13.64,13.58,13.63,441900.0,10.8996,10.9236,10.8756,10.9156,441900.0
2011-05-31 10:30:00,13.64,13.65,13.64,13.65,257500.0,10.9236,10.9316,10.9236,10.9316,257500.0
2011-05-31 10:40:00,13.65,13.65,13.62,13.62,180700.0,10.9316,10.9316,10.9076,10.9076,180700.0
2011-05-31 10:50:00,13.63,13.65,13.59,13.63,740100.0,10.9156,10.9316,10.8836,10.9156,740100.0
2011-05-31 11:00:00,13.62,13.65,13.61,13.62,396400.0,10.9076,10.9316,10.8996,10.9076,396400.0
2011-05-31 11:10:00,13.63,13.66,13.62,13.66,227500.0,10.9156,10.9396,10.9076,10.9396,227500.0
2011-05-31 11:20:00,13.66,13.67,13.64,13.66,513300.0,10.9396,10.9476,10.9236,10.9396,513300.0
2011-05-31 11:30:00,13.66,13.68,13.65,13.65,253900.0,10.9396,10.9557,10.9316,10.9316,253900.0
2011-05-31 11:40:00,13.65,13.66,13.64,13.64,107300.0,10.9316,10.9396,10.9236,10.9236,107300.0
2011-05-31 11:50:00,13.65,13.65,13.62,13.64,162200.0,10.9316,10.9316,10.9076,10.9236,162200.0
2011-05-31 12:00:00,13.64,13.67,13.63,13.67,248200.0,10.9236,10.9476,10.9156,10.9476,248200.0
2011-05-31 12:10:00,13.67,13.67,13.65,13.67,105700.0,10.9476,10.9476,10.9316,10.9476,105700.0
2011-05-31 12:20:00,13.67,13.7,13.65,13.7,245400.0,10.9476,10.9717,10.9316,10.9717,245400.0
2011-05-31 12:30:00,13.7,13.7,13.63,13.64,244900.0,10.9717,10.9717,10.9156,10.9236,244900.0
2011-05-31 12:40:00,13.64,13.66,13.63,13.66,147000.0,10.9236,10.9396,10.9156,10.9396,147000.0
2011-05-31 12:50:00,13.66,13.67,13.64,13.65,104700.0,10.9396,10.9476,10.9236,10.9316,104700.0
2011-05-31 13:00:00,13.64,13.66,13.64,13.66,87800.0,10.9236,10.9396,10.9236,10.9396,87800.0
2011-05-31 13:10:00,13.66,13.67,13.65,13.67,95200.0,10.9396,10.9476,10.9316,10.9476,95200.0
2011-05-31 13:20:00,13.67,13.67,13.66,13.67,77200.0,10.9476,10.9476,10.9396,10.9476,77200.0
2011-05-31 13:30:00,13.66,13.68,13.66,13.68,108800.0,10.9396,10.9557,10.9396,10.9557,108800.0
2011-05-31 13:40:00,13.68,13.7,13.67,13.7,176500.0,10.9557,10.9717,10.9476,10.9717,176500.0
2011-05-31 13:50:00,13.7,13.71,13.69,13.7,203600.0,10.9717,10.9797,10.9637,10.9717,203600.0
2011-05-31 14:00:00,13.7,13.7,13.69,13.7,183700.0,10.9717,10.9717,10.9637,10.9717,183700.0
2011-05-31 14:10:00,13.7,13.7,13.69,13.7,123400.0,10.9717,10.9717,10.9637,10.9717,123400.0
2011-05-31 14:20:00,13.7,13.7,13.67,13.69,1308000.0,10.9717,10.9717,10.9476,10.9637,1308000.0
2011-05-31 14:30:00,13.69,13.7,13.68,13.7,108300.0,10.9637,10.9717,10.9557,10.9717,108300.0
2011-05-31 14:40:00,13.7,13.71,13.68,13.69,477200.0,10.9717,10.9797,10.9557,10.9637,477200.0
2011-05-31 14:50:00,13.7,13.71,13.7,13.71,142500.0,10.9717,10.9797,10.9717,10.9797,142500.0
2011-05-31 15:00:00,13.71,13.71,13.69,13.7,267400.0,10.9797,10.9797,10.9637,10.9717,267400.0
2011-05-31 15:10:00,13.69,13.7,13.68,13.7,239400.0,10.9637,10.9717,10.9557,10.9717,239400.0
2011-05-31 15:20:00,13.7,13.71,13.69,13.71,152500.0,10.9717,10.9797,10.9637,10.9797,152500.0
2011-05-31 15:30:00,13.71,13.71,13.68,13.7,353500.0,10.9797,10.9797,10.9557,10.9717,353500.0
2011-05-31 15:40:00,13.7,13.75,13.69,13.74,952600.0,10.9717,11.0117,10.9637,11.0037,952600.0
2011-05-31 15:50:00,13.74,13.78,13.74,13.78,1378400.0,11.0037,11.0357,11.0037,11.0357,1378400.0
2011-06-01 09:30:00,13.7,13.75,13.64,13.68,594200.0,10.9717,11.0117,10.9236,10.9557,594200.0
2011-06-01 09:40:00,13.68,13.7,13.6,13.63,555800.0,10.9557,10.9717,10.8916,10.9156,555800.0
2011-06-01 09:50:00,13.62,13.63,13.55,13.58,517900.0,10.9076,10.9156,10.8515,10.8756,517900.0
2011-06-01 10:00:00,13.58,13.59,13.55,13.56,693100.0,10.8756,10.8836,10.8515,10.8596,693100.0
2011-06-01 10:10:00,13.56,13.57,13.51,13.52,523300.0,10.8596,10.8676,10.8195,10.8275,523300.0
2011-06-01 10:20:00,13.52,13.53,13.49,13.5,726400.0,10.8275,10.8355,10.8035,10.8115,726400.0
2011-06-01 10:30:00,13.5,13.51,13.49,13.51,488200.0,10.8115,10.8195,10.8035,10.8195,488200.0
2011-06-01 10:40:00,13.51,13.51,13.48,13.5,618600.0,10.8195,10.8195,10.7955,10.8115,618600.0
2011-06-01 10:50:00,13.5,13.51,13.49,13.5,780800.0,10.8115,10.8195,10.8035,10.8115,780800.0
2011-06-01 11:00:00,13.5,13.51,13.48,13.5,899300.0,10.8115,10.8195,10.7955,10.8115,899300.0
2011-06-01 11:10:00,13.5,13.5,13.49,13.5,388800.0,10.8115,10.8115,10.8035,10.8115,388800.0
2011-06-01 11:20:00,13.5,13.51,13.49,13.49,1053400.0,10.8115,10.8195,10.8035,10.8035,1053400.0
2011-06-01 11:30:00,13.5,13.5,13.49,13.49,432500.0,10.8115,10.8115,10.8035,10.8035,432500.0
2011-06-01 11:40:00,13.5,13.5,13.46,13.49,291600.0,10.8115,10.8115,10.7795,10.8035,291600.0
2011-06-01 11:50:00,13.48,13.5,13.44,13.46,612800.0,10.7955,10.8115,10.7635,10.7795,612800.0
2011-06-01 12:00:00,13.46,13.48,13.42,13.42,711900.0,10.7795,10.7955,10.7474,10.7474,711900.0
2011-06-01 12:10:00,13.42,13.43,13.37,13.38,1374400.0,10.7474,10.7554,10.7074,10.7154,1374400.0
2011-06-01 12:20:00,13.39,13.41,13.38,13.4,678300.0,10.7234,10.7394,10.7154,10.7314,678300.0
2011-06-01 12:30:00,13.39,13.4,13.34,13.35,1133000.0,10.7234,10.7314,10.6834,10.6914,1133000.0
2011-06-01 12:40:00,13.35,13.4,13.35,13.4,866100.0,10.6914,10.7314,10.6914,10.7314,866100.0
2011-06-01 12:50:00,13.4,13.41,13.39,13.4,1295500.0,10.7314,10.7394,10.7234,10.7314,1295500.0
2011-06-01 13:00:00,13.41,13.43,13.39,13.4,1024500.0,10.7394,10.7554,10.7234,10.7314,1024500.0
2011-06-01 13:10:00,13.39,13.4,13.37,13.4,660500.0,10.7234,10.7314,10.7074,10.7314,660500.0
2011-06-01 13:20:00,13.39,13.4,13.34,13.37,1019100.0,10.7234,10.7314,10.6834,10.7074,1019100.0
2011-06-01 13:30:00,13.36,13.39,13.33,13.38,728900.0,10.6994,10.7234,10.6754,10.7154,728900.0
2011-06-01 13:40:00,13.38,13.4,13.36,13.4,1012100.0,10.7154,10.7314,10.6994,10.7314,1012100.0
2011-06-01 13:50:00,13.4,13.4,13.36,13.38,789500.0,10.7314,10.7314,10.6994,10.7154,789500.0
2011-06-01 14:00:00,13.38,13.38,13.36,13.37,276400.0,10.7154,10.7154,10.6994,10.7074,276400.0
2011-06-01 14:10:00,13.38,13.38,13.35,13.37,597100.0,10.7154,10.7154,10.6914,10.7074,597100.0
2011-06-01 14:20:00,13.37,13.38,13.32,13.33,561000.0,10.7074,10.7154,10.6674,10.6754,561000.0
2011-06-01 14:30:00,13.33,13.33,13.25,13.3,1599100.0,10.6754,10.6754,10.6113,10.6513,1599100.0
2011-06-01 14:40:00,13.3,13.3,13.26,13.28,861600.0,10.6513,10.6513,10.6193,10.6353,861600.0
2011-06-01 14:50:00,13.28,13.3,13.27,13.29,745700.0,10.6353,10.6513,10.6273,10.6433,745700.0
2011-06-01 15:00:00,13.29,13.29,13.23,13.24,1354500.0,10.6433,10.6433,10.5953,10.6033,1354500.0
2011-06-01 15:10:00,13.23,13.24,13.16,13.16,1222200.0,10.5953,10.6033,10.5392,10.5392,1222200.0
2011-06-01 15:20:00,13.17,13.23,13.16,13.23,1912100.0,10.5472,10.5953,10.5392,10.5953,1912100.0
2011-06-01 15:30:00,13.23,13.23,13.2,13.21,834100.0,10.5953,10.5953,10.5712,10.5793,834100.0
2011-06-01 15:40:00,13.21,13.21,13.12,13.13,2290200.0,10.5793,10.5793,10.5072,10.5152,2290200.0
2011-06-01 15:50:00,13.13,13.13,13.08,13.09,4793400.0,10.5152,10.5152,10.4751,10.4832,4793400.0
2011-06-02 09:30:00,13.05,13.2,13.05,13.19,1025000.0,10.4511,10.5712,10.4511,10.5632,1025000.0
2011-06-02 09:40:00,13.19,13.2,13.13,13.18,706300.0,10.5632,10.5712,10.5152,10.5552,706300.0
2011-06-02 09:50:00,13.18,13.26,13.17,13.26,1106400.0,10.5552,10.6193,10.5472,10.6193,1106400.0
2011-06-02 10:00:00,13.26,13.29,13.21,13.29,676200.0,10.6193,10.6433,10.5793,10.6433,676200.0
2011-06-02 10:10:00,13.29,13.3,13.24,13.25,901800.0,10.6433,10.6513,10.6033,10.6113,901800.0
2011-06-02 10:20:00,13.24,13.28,13.22,13.26,520800.0,10.6033,10.6353,10.5873,10.6193,520800.0
2011-06-02 10:30:00,13.27,13.27,13.24,13.25,469100.0,10.6273,10.6273,10.6033,10.6113,469100.0
2011-06-02 10:40:00,13.25,13.31,13.24,13.3,812900.0,10.6113,10.6593,10.6033,10.6513,812900.0
2011-06-02 10:50:00,13.3,13.3,13.24,13.25,433000.0,10.6513,10.6513,10.6033,10.6113,433000.0
2011-06-02 11:00:00,13.25,13.29,13.24,13.27,399700.0,10.6113,10.6433,10.6033,10.6273,399700.0
2011-06-02 11:10:00,13.26,13.27,13.24,13.27,679300.0,10.6193,10.6273,10.6033,10.6273,679300.0
2011-06-02 11:20:00,13.27,13.29,13.26,13.28,911700.0,10.6273,10.6433,10.6193,10.6353,911700.0
2011-06-02 11:30:00,13.28,13.29,13.24,13.24,1118700.0,10.6353,10.6433,10.6033,10.6033,1118700.0
2011-06-02 11:40:00,13.23,13.25,13.2,13.22,861500.0,10.5953,10.6113,10.5712,10.5873,861500.0
2011-06-02 11:50:00,13.22,13.25,13.2,13.25,384300.0,10.5873,10.6113,10.5712,10.6113,384300.0
2011-06-02 12:00:00,13.25,13.25,13.22,13.22,458300.0,10.6113,10.6113,10.5873,10.5873,458300.0
2011-06-02 12:10:00,13.23,13.24,13.21,13.22,424400.0,10.5953,10.6033,10.5793,10.5873,424400.0
2011-06-02 12:20:00,13.22,13.23,13.13,13.17,757600.0,10.5873,10.5953,10.5152,10.5472,757600.0
2011-06-02 12:30:00,13.17,13.17,13.13,13.14,515100.0,10.5472,10.5472,10.5152,10.5232,515100.0
2011-06-02 12:40:00,13.13,13.18,13.11,13.16,365500.0,10.5152,10.5552,10.4992,10.5392,365500.0
2011-06-02 12:50:00,13.16,13.2,13.15,13.2,155200.0,10.5392,10.5712,10.5312,10.5712,155200.0
2011-06-02 13:00:00,13.2,13.25,13.19,13.23,564400.0,10.5712,10.6113,10.5632,10.5953,564400.0
2011-06-02 13:10:00,13.24,13.24,13.22,13.23,528500.0,10.6033,10.6033,10.5873,10.5953,528500.0
2011-06-02 13:20:00,13.22,13.24,13.21,13.23,212400.0,10.5873,10.6033,10.5793,10.5953,212400.0
2011-06-02 13:30:00,13.23,13.24,13.21,13.23,479000.0,10.5953,10.6033,10.5793,10.5953,479000.0
2011-06-02 13:40:00,13.23,13.26,13.23,13.23,676200.0,10.5953,10.6193,10.5953,10.5953,676200.0
2011-06-02 13:50:00,13.23,13.24,13.21,13.23,588900.0,10.5953,10.6033,10.5793,10.5953,588900.0
2011-06-02 14:00:00,13.24,13.24,13.21,13.22,732200.0,10.6033,10.6033,10.5793,10.5873,732200.0
2011-06-02 14:10:00,13.22,13.23,13.18,13.2,447900.0,10.5873,10.5953,10.5552,10.5712,447900.0
2011-06-02 14:20:00,13.2,13.23,13.19,13.2,489300.0,10.5712,10.5953,10.5632,10.5712,489300.0
2011-06-02 14:30:00,13.21,13.23,13.2,13.23,124500.0,10.5793,10.5953,10.5712,10.5953,124500.0
2011-06-02 14:40:00,13.23,13.23,13.21,13.21,671800.0,10.5953,10.5953,10.5793,10.5793,671800.0
2011-06-02 14:50:00,13.22,13.23,13.21,13.23,769000.0,10.5873,10.5953,10.5793,10.5953,769000.0
2011-06-02 15:00:00,13.23,13.25,13.21,13.22,1106300.0,10.5953,10.6113,10.5793,10.5873,1106300.0
2011-06-02 15:10:00,13.21,13.23,13.19,13.2,470000.0,10.5793,10.5953,10.5632,10.5712,470000.0
2011-06-02 15:20:00,13.2,13.22,13.19,13.21,561400.0,10.5712,10.5873,10.5632,10.5793,561400.0
2011-06-02 15:30:00,13.2,13.21,13.18,13.19,684200.0,10.5712,10.5793,10.5552,10.5632,684200.0
2011-06-02 15:40:00,13.19,13.19,13.16,13.16,726400.0,10.5632,10.5632,10.5392,10.5392,726400.0
2011-06-02 15:50:00,13.16,13.17,13.13,13.14,1848600.0,10.5392,10.5472,10.5152,10.5232,1848600.0
2011-06-03 09:30:00,13.01,13.04,12.93,13.03,815400.0,10.4191,10.4431,10.355,10.4351,815400.0
2011-06-03 09:40:00,13.02,13.1,13.01,13.01,521400.0,10.4271,10.4912,10.4191,10.4191,521400.0
2011-06-03 09:50:00,13.01,13.03,12.96,13.01,294500.0,10.4191,10.4351,10.379,10.4191,294500.0
2011-06-03 10:00:00,13.01,13.08,13.01,13.08,551600.0,10.4191,10.4751,10.4191,10.4751,551600.0
2011-06-03 10:10:00,13.08,13.11,13.07,13.08,476600.0,10.4751,10.4992,10.4671,10.4751,476600.0
2011-06-03 10:20:00,13.08,13.09,13.04,13.08,526700.0,10.4751,10.4832,10.4431,10.4751,526700.0
2011-06-03 10:30:00,13.07,13.1,13.07,13.09,441000.0,10.4671,10.4912,10.4671,10.4832,441000.0
2011-06-03 10:40:00,13.08,13.12,13.07,13.11,432800.0,10.4751,10.5072,10.4671,10.4992,432800.0
2011-06-03 10:50:00,13.1,13.15,13.08,13.15,285600.0,10.4912,10.5312,10.4751,10.5312,285600.0
2011-06-03 11:00:00,13.15,13.15,13.11,13.12,312100.0,10.5312,10.5312,10.4992,10.5072,312100.0
2011-06-03 11:10:00,13.11,13.12,13.09,13.11,313100.0,10.4992,10.5072,10.4832,10.4992,313100.0
2011-06-03 11:20:00,13.12,13.14,13.1,13.1,195800.0,10.5072,10.5232,10.4912,10.4912,195800.0
2011-06-03 11:30:00,13.1,13.12,13.09,13.1,162400.0,10.4912,10.5072,10.4832,10.4912,162400.0
2011-06-03 11:40:00,13.1,13.12,13.09,13.11,185700.0,10.4912,10.5072,10.4832,10.4992,185700.0
2011-06-03 11:50:00,13.11,13.12,13.09,13.09,175100.0,10.4992,10.5072,10.4832,10.4832,175100.0
2011-06-03 12:00:00,13.1,13.12,13.09,13.11,222100.0,10.4912,10.5072,10.4832,10.4992,222100.0
2011-06-03 12:10:00,13.12,13.12,13.1,13.12,64100.0,10.5072,10.5072,10.4912,10.5072,64100.0
2011-06-03 12:20:00,13.11,13.13,13.11,13.12,125500.0,10.4992,10.5152,10.4992,10.5072,125500.0
2011-06-03 12:30:00,13.12,13.12,13.09,13.11,179100.0,10.5072,10.5072,10.4832,10.4992,179100.0
2011-06-03 12:40:00,13.11,13.15,13.1,13.15,340400.0,10.4992,10.5312,10.4912,10.5312,340400.0
2011-06-03 12:50:00,13.15,13.15,13.11,13.12,356900.0,10.5312,10.5312,10.4992,10.5072,356900.0
2011-06-03 13:00:00,13.12,13.13,13.1,13.11,317400.0,10.5072,10.5152,10.4912,10.4992,317400.0
2011-06-03 13:10:00,13.11,13.12,13.09,13.1,100300.0,10.4992,10.5072,10.4832,10.4912,100300.0
2011-06-03 13:20:00,13.09,13.1,13.08,13.1,171900.0,10.4832,10.4912,10.4751,10.4912,171900.0
2011-06-03 13:30:00,13.1,13.1,13.07,13.08,319200.0,10.4912,10.4912,10.4671,10.4751,319200.0
2011-06-03 13:40:00,13.08,13.1,13.07,13.1,130800.0,10.4751,10.4912,10.4671,10.4912,130800.0
2011-06-03 13:50:00,13.09,13.1,13.07,13.09,341500.0,10.4832,10.4912,10.4671,10.4832,341500.0
2011-06-03 14:00:00,13.08,13.09,13.05,13.05,204200.0,10.4751,10.4832,10.4511,10.4511,204200.0
2011-06-03 14:10:00,13.06,13.08,13.04,13.06,398900.0,10.4591,10.4751,10.4431,10.4591,398900.0
2011-06-03 14:20:00,13.06,13.07,13.04,13.05,355900.0,10.4591,10.4671,10.4431,10.4511,355900.0
2011-06-03 14:30:00,13.05,13.06,13.02,13.03,183400.0,10.4511,10.4591,10.4271,10.4351,183400.0
2011-06-03 14:40:00,13.03,13.04,13.02,13.03,458200.0,10.4351,10.4431,10.4271,10.4351,458200.0
2011-06-03 14:50:00,13.03,13.05,13.0,13.0,464200.0,10.4351,10.4511,10.4111,10.4111,464200.0
2011-06-03 15:00:00,13.01,13.01,12.96,12.98,467900.0,10.4191,10.4191,10.379,10.3951,467900.0
2011-06-03 15:10:00,12.98,12.98,12.95,12.95,382200.0,10.3951,10.3951,10.371,10.371,382200.0
2011-06-03 15:20:00,12.96,12.99,12.95,12.98,401500.0,10.379,10.4031,10.371,10.3951,401500.0
2011-06-03 15:30:00,12.98,13.01,12.97,13.01,330300.0,10.3951,10.4191,10.3871,10.4191,330300.0
2011-06-03 15:40:00,13.0,13.02,12.99,13.0,421800.0,10.4111,10.4271,10.4031,10.4111,421800.0
2011-06-03 15:50:00,12.99,13.0,12.95,12.95,1277400.0,10.4031,10.4111,10.371,10.371,1277400.0
2011-06-06 09:30:00,12.92,12.98,12.86,12.97,401600.0,10.347,10.3951,10.299,10.3871,401600.0
2011-06-06 09:40:00,12.97,13.02,12.95,12.99,278800.0,10.3871,10.4271,10.371,10.4031,278800.0
2011-06-06 09:50:00,12.99,13.03,12.98,13.03,247600.0,10.4031,10.4351,10.3951,10.4351,247600.0
2011-06-06 10:00:00,13.03,13.04,12.95,12.98,336200.0,10.4351,10.4431,10.371,10.3951,336200.0
2011-06-06 10:10:00,12.98,13.0,12.95,12.96,273300.0,10.3951,10.4111,10.371,10.379,273300.0
2011-06-06 10:20:00,12.97,12.99,12.94,12.98,359900.0,10.3871,10.4031,10.363,10.3951,359900.0
2011-06-06 10:30:00,12.97,13.0,12.94,12.95,258600.0,10.3871,10.4111,10.363,10.371,258600.0
2011-06-06 10:40:00,12.95,12.96,12.93,12.94,330200.0,10.371,10.379,10.355,10.363,330200.0
2011-06-06 10:50:00,12.93,12.97,12.93,12.96,341000.0,10.355,10.3871,10.355,10.379,341000.0
2011-06-06 11:00:00,12.97,12.99,12.96,12.99,101500.0,10.3871,10.4031,10.379,10.4031,101500.0
2011-06-06 11:10:00,12.99,13.03,12.98,13.02,384900.0,10.4031,10.4351,10.3951,10.4271,384900.0
2011-06-06 11:20:00,13.02,13.05,13.0,13.0,330200.0,10.4271,10.4511,10.4111,10.4111,330200.0
2011-06-06 11:30:00,13.01,13.01,12.98,13.0,161700.0,10.4191,10.4191,10.3951,10.4111,161700.0
2011-06-06 11:40:00,13.0,13.0,12.96,12.96,94100.0,10.4111,10.4111,10.379,10.379,94100.0
2011-06-06 11:50:00,12.97,12.99,12.95,12.97,133300.0,10.3871,10.4031,10.371,10.3871,133300.0
2011-06-06 12:00:00,12.97,12.98,12.93,12.97,178900.0,10.3871,10.3951,10.355,10.3871,178900.0
2011-06-06 12:10:00,12.96,12.96,12.91,12.92,207400.0,10.379,10.379,10.339,10.347,207400.0
2011-06-06 12:20:00,12.92,12.93,12.91,12.92,80900.0,10.347,10.355,10.339,10.347,80900.0
2011-06-06 12:30:00,12.92,12.95,12.92,12.94,148200.0,10.347,10.371,10.347,10.363,148200.0
2011-06-06 12:40:00,12.94,12.95,12.94,12.95,108600.0,10.363,10.371,10.363,10.371,108600.0
2011-06-06 12:50:00,12.94,12.98,12.94,12.97,196900.0,10.363,10.3951,10.363,10.3871,196900.0
2011-06-06 13:00:00,12.96,12.97,12.96,12.96,74600.0,10.379,10.3871,10.379,10.379,74600.0
2011-06-06 13:10:00,12.97,13.0,12.96,13.0,166900.0,10.3871,10.4111,10.379,10.4111,166900.0
2011-06-06 13:20:00,12.99,13.0,12.99,13.0,45100.0,10.4031,10.4111,10.4031,10.4111,45100.0
2011-06-06 13:30:00,13.0,13.0,12.97,12.98,179200.0,10.4111,10.4111,10.3871,10.3951,179200.0
2011-06-06 13:40:00,12.98,12.98,12.93,12.96,438300.0,10.3951,10.3951,10.355,10.379,438300.0
2011-06-06 13:50:00,12.97,12.97,12.95,12.96,92100.0,10.3871,10.3871,10.371,10.379,92100.0
2011-06-06 14:00:00,12.96,12.96,12.95,12.95,68400.0,10.379,10.379,10.371,10.371,68400.0
2011-06-06 14:10:00,12.96,12.96,12.95,12.96,41400.0,10.379,10.379,10.371,10.379,41400.0
2011-06-06 14:20:00,12.95,12.96,12.93,12.94,158900.0,10.371,10.379,10.355,10.363,158900.0
2011-06-06 14:30:00,12.94,12.96,12.92,12.93,447300.0,10.363,10.379,10.347,10.355,447300.0
2011-06-06 14:40:00,12.92,12.95,12.92,12.93,242900.0,10.347,10.371,10.347,10.355,242900.0
2011-06-06 14:50:00,12.93,12.95,12.92,12.93,210400.0,10.355,10.371,10.347,10.355,210400.0
2011-06-06 15:00:00,12.93,12.93,12.9,12.91,153400.0,10.355,10.355,10.331,10.339,153400.0
2011-06-06 15:10:00,12.91,12.92,12.88,12.92,488700.0,10.339,10.347,10.315,10.347,488700.0
2011-06-06 15:20:00,12.92,12.93,12.9,12.92,276500.0,10.347,10.355,10.331,10.347,276500.0
2011-06-06 15:30:00,12.92,12.95,12.91,12.93,367300.0,10.347,10.371,10.339,10.355,367300.0
2011-06-06 15:40:00,12.92,12.94,12.9,12.91,383400.0,10.347,10.363,10.331,10.339,383400.0
2011-06-06 15:50:00,12.92,12.92,12.88,12.9,1176800.0,10.347,10.347,10.315,10.331,1176800.0
2011-06-07 09:30:00,13.02,13.04,12.99,13.04,621200.0,10.4271,10.4431,10.4031,10.4431,621200.0
2011-06-07 09:40:00,13.04,13.11,13.03,13.08,500200.0,10.4431,10.4992,10.4351,10.4751,500200.0
2011-06-07 09:50:00,13.08,13.08,13.07,13.08,270200.0,10.4751,10.4751,10.4671,10.4751,270200.0
2011-06-07 10:00:00,13.08,13.16,13.07,13.16,563500.0,10.4751,10.5392,10.4671,10.5392,563500.0
2011-06-07 10:10:00,13.16,13.17,13.13,13.15,571400.0,10.5392,10.5472,10.5152,10.5312,571400.0
2011-06-07 10:20:00,13.15,13.18,13.12,13.14,680500.0,10.5312,10.5552,10.5072,10.5232,680500.0
2011-06-07 10:30:00,13.13,13.15,13.11,13.13,533900.0,10.5152,10.5312,10.4992,10.5152,533900.0
2011-06-07 10:40:00,13.14,13.15,13.1,13.13,282200.0,10.5232,10.5312,10.4912,10.5152,282200.0
2011-06-07 10:50:00,13.13,13.16,13.12,13.14,334200.0,10.5152,10.5392,10.5072,10.5232,334200.0
2011-06-07 11:00:00,13.14,13.15,13.11,13.12,339200.0,10.5232,10.5312,10.4992,10.5072,339200.0
2011-06-07 11:10:00,13.11,13.12,13.1,13.11,212300.0,10.4992,10.5072,10.4912,10.4992,212300.0
2011-06-07 11:20:00,13.11,13.11,13.06,13.07,540300.0,10.4992,10.4992,10.4591,10.4671,540300.0
2011-06-07 11:30:00,13.08,13.08,13.03,13.03,449000.0,10.4751,10.4751,10.4351,10.4351,449000.0
2011-06-07 11:40:00,13.03,13.04,13.01,13.03,594100.0,10.4351,10.4431,10.4191,10.4351,594100.0
2011-06-07 11:50:00,13.03,13.04,13.01,13.04,305600.0,10.4351,10.4431,10.4191,10.4431,305600.0
2011-06-07 12:00:00,13.04,13.08,13.04,13.05,753700.0,10.4431,10.4751,10.4431,10.4511,753700.0
2011-06-07 12:10:00,13.04,13.07,13.04,13.06,333300.0,10.4431,10.4671,10.4431,10.4591,333300.0
2011-06-07 12:20:00,13.05,13.06,13.03,13.04,457900.0,10.4511,10.4591,10.4351,10.4431,457900.0
2011-06-07 12:30:00,13.03,13.05,13.03,13.04,126000.0,10.4351,10.4511,10.4351,10.4431,126000.0
2011-06-07 12:40:00,13.04,13.06,13.03,13.04,137200.0,10.4431,10.4591,10.4351,10.4431,137200.0
2011-06-07 12:50:00,13.05,13.08,13.04,13.08,104300.0,10.4511,10.4751,10.4431,10.4751,104300.0
2011-06-07 13:00:00,13.07,13.11,13.07,13.11,163800.0,10.4671,10.4992,10.4671,10.4992,163800.0
2011-06-07 13:10:00,13.11,13.12,13.1,13.12,135300.0,10.4992,10.5072,10.4912,10.5072,135300.0
2011-06-07 13:20:00,13.11,13.13,13.1,13.13,789400.0,10.4992,10.5152,10.4912,10.5152,789400.0
2011-06-07 13:30:00,13.12,13.15,13.12,13.15,603900.0,10.5072,10.5312,10.5072,10.5312,603900.0
2011-06-07 13:40:00,13.15,13.17,13.14,13.15,631700.0,10.5312,10.5472,10.5232,10.5312,631700.0
2011-06-07 13:50:00,13.15,13.17,13.14,13.16,444200.0,10.5312,10.5472,10.5232,10.5392,444200.0
2011-06-07 14:00:00,13.16,13.21,13.15,13.21,517600.0,10.5392,10.5793,10.5312,10.5793,517600.0
2011-06-07 14:10:00,13.21,13.24,13.19,13.23,430900.0,10.5793,10.6033,10.5632,10.5953,430900.0
2011-06-07 14:20:00,13.24,13.24,13.2,13.2,267700.0,10.6033,10.6033,10.5712,10.5712,267700.0
2011-06-07 14:30:00,13.2,13.21,13.16,13.16,315700.0,10.5712,10.5793,10.5392,10.5392,315700.0
2011-06-07 14:40:00,13.16,13.17,13.14,13.15,165000.0,10.5392,10.5472,10.5232,10.5312,165000.0
2011-06-07 14:50:00,13.15,13.16,13.12,13.13,317000.0,10.5312,10.5392,10.5072,10.5152,317000.0
2011-06-07 15:00:00,13.13,13.14,13.1,13.1,294000.0,10.5152,10.5232,10.4912,10.4912,294000.0
2011-06-07 15:10:00,13.1,13.13,13.1,13.11,272700.0,10.4912,10.5152,10.4912,10.4992,272700.0
2011-06-07 15:20:00,13.11,13.13,13.09,13.1,599100.0,10.4992,10.5152,10.4832,10.4912,599100.0
2011-06-07 15:30:00,13.1,13.12,13.08,13.12,452000.0,10.4912,10.5072,10.4751,10.5072,452000.0
2011-06-07 15:40:00,13.12,13.12,13.06,13.08,810700.0,10.5072,10.5072,10.4591,10.4751,810700.0
2011-06-07 15:50:00,13.07,13.08,13.03,13.04,930000.0,10.4671,10.4751,10.4351,10.4431,930000.0
2011-06-08 09:30:00,12.96,12.99,12.9,12.91,713700.0,10.379,10.4031,10.331,10.339,713700.0
2011-06-08 09:40:00,12.91,12.93,12.88,12.88,455400.0,10.339,10.355,10.315,10.315,455400.0
2011-06-08 09:50:00,12.89,12.91,12.79,12.79,591800.0,10.323,10.339,10.2429,10.2429,591800.0
2011-06-08 10:00:00,12.8,12.88,12.79,12.88,343900.0,10.2509,10.315,10.2429,10.315,343900.0
2011-06-08 10:10:00,12.88,12.9,12.85,12.85,324900.0,10.315,10.331,10.291,10.291,324900.0
2011-06-08 10:20:00,12.85,12.86,12.82,12.83,168700.0,10.291,10.299,10.2669,10.2749,168700.0
2011-06-08 10:30:00,12.82,12.84,12.78,12.82,506700.0,10.2669,10.2829,10.2349,10.2669,506700.0
2011-06-08 10:40:00,12.81,12.87,12.81,12.87,202500.0,10.2589,10.307,10.2589,10.307,202500.0
2011-06-08 10:50:00,12.86,12.88,12.83,12.85,269100.0,10.299,10.315,10.2749,10.291,269100.0
2011-06-08 11:00:00,12.85,12.89,12.85,12.85,264500.0,10.291,10.323,10.291,10.291,264500.0
2011-06-08 11:10:00,12.85,12.86,12.83,12.84,322500.0,10.291,10.299,10.2749,10.2829,322500.0
2011-06-08 11:20:00,12.83,12.84,12.83,12.83,135000.0,10.2749,10.2829,10.2749,10.2749,135000.0
2011-06-08 11:30:00,12.83,12.86,12.83,12.85,170200.0,10.2749,10.299,10.2749,10.291,170200.0
2011-06-08 11:40:00,12.85,12.88,12.84,12.86,246500.0,10.291,10.315,10.2829,10.299,246500.0
2011-06-08 11:50:00,12.85,12.9,12.85,12.89,174400.0,10.291,10.331,10.291,10.323,174400.0
2011-06-08 12:00:00,12.89,12.91,12.85,12.85,636900.0,10.323,10.339,10.291,10.291,636900.0
2011-06-08 12:10:00,12.85,12.87,12.84,12.85,218300.0,10.291,10.307,10.2829,10.291,218300.0
2011-06-08 12:20:00,12.85,12.87,12.84,12.86,212900.0,10.291,10.307,10.2829,10.299,212900.0
2011-06-08 12:30:00,12.86,12.87,12.84,12.87,168500.0,10.299,10.307,10.2829,10.307,168500.0
2011-06-08 12:40:00,12.86,12.87,12.85,12.85,57500.0,10.299,10.307,10.291,10.291,57500.0
2011-06-08 12:50:00,12.85,12.86,12.84,12.85,324400.0,10.291,10.299,10.2829,10.291,324400.0
2011-06-08 13:00:00,12.85,12.86,12.84,12.84,292700.0,10.291,10.299,10.2829,10.2829,292700.0
2011-06-08 13:10:00,12.84,12.85,12.83,12.84,193000.0,10.2829,10.291,10.2749,10.2829,193000.0
2011-06-08 13:20:00,12.84,12.84,12.83,12.84,147600.0,10.2829,10.2829,10.2749,10.2829,147600.0
2011-06-08 13:30:00,12.84,12.84,12.82,12.83,647800.0,10.2829,10.2829,10.2669,10.2749,647800.0
2011-06-08 13:40:00,12.84,12.84,12.82,12.83,389800.0,10.2829,10.2829,10.2669,10.2749,389800.0
2011-06-08 13:50:00,12.83,12.84,12.81,12.81,180900.0,10.2749,10.2829,10.2589,10.2589,180900.0
2011-06-08 14:00:00,12.81,12.84,12.79,12.8,372400.0,10.2589,10.2829,10.2429,10.2509,372400.0
2011-06-08 14:10:00,12.81,12.82,12.79,12.8,299500.0,10.2589,10.2669,10.2429,10.2509,299500.0
2011-06-08 14:20:00,12.79,12.8,12.77,12.78,354700.0,10.2429,10.2509,10.2269,10.2349,354700.0
2011-06-08 14:30:00,12.78,12.83,12.78,12.81,339900.0,10.2349,10.2749,10.2349,10.2589,339900.0
2011-06-08 14:40:00,12.82,12.82,12.78,12.79,277400.0,10.2669,10.2669,10.2349,10.2429,277400.0
2011-06-08 14:50:00,12.79,12.8,12.76,12.77,333700.0,10.2429,10.2509,10.2189,10.2269,333700.0
2011-06-08 15:00:00,12.77,12.77,12.75,12.76,303400.0,10.2269,10.2269,10.2109,10.2189,303400.0
2011-06-08 15:10:00,12.75,12.76,12.71,12.72,350300.0,10.2109,10.2189,10.1788,10.1868,350300.0
2011-06-08 15:20:00,12.72,12.73,12.69,12.71,486800.0,10.1868,10.1948,10.1628,10.1788,486800.0
2011-06-08 15:30:00,12.7,12.73,12.69,12.71,851100.0,10.1708,10.1948,10.1628,10.1788,851100.0
2011-06-08 15:40:00,12.7,12.77,12.7,12.76,835000.0,10.1708,10.2269,10.1708,10.2189,835000.0
2011-06-08 15:50:00,12.76,12.76,12.73,12.73,1325600.0,10.2189,10.2189,10.1948,10.1948,1325600.0
2011-06-09 09:30:00,12.8,12.81,12.74,12.79,608800.0,10.2509,10.2589,10.2029,10.2429,608800.0
2011-06-09 09:40:00,12.79,12.89,12.79,12.88,645400.0,10.2429,10.323,10.2429,10.315,645400.0
2011-06-09 09:50:00,12.89,12.97,12.88,12.96,499300.0,10.323,10.3871,10.315,10.379,499300.0
2011-06-09 10:00:00,12.96,12.99,12.94,12.99,432000.0,10.379,10.4031,10.363,10.4031,432000.0
2011-06-09 10:10:00,12.98,13.0,12.91,12.92,439700.0,10.3951,10.4111,10.339,10.347,439700.0
2011-06-09 10:20:00,12.92,12.92,12.84,12.85,419900.0,10.347,10.347,10.2829,10.291,419900.0
2011-06-09 10:30:00,12.85,12.86,12.81,12.83,1874100.0,10.291,10.299,10.2589,10.2749,1874100.0
2011-06-09 10:40:00,12.83,12.84,12.81,12.83,188300.0,10.2749,10.2829,10.2589,10.2749,188300.0
2011-06-09 10:50:00,12.83,12.83,12.8,12.82,359700.0,10.2749,10.2749,10.2509,10.2669,359700.0
2011-06-09 11:00:00,12.82,12.82,12.77,12.78,236900.0,10.2669,10.2669,10.2269,10.2349,236900.0
2011-06-09 11:10:00,12.78,12.79,12.75,12.76,485300.0,10.2349,10.2429,10.2109,10.2189,485300.0
2011-06-09 11:20:00,12.76,12.77,12.74,12.77,565000.0,10.2189,10.2269,10.2029,10.2269,565000.0
2011-06-09 11:30:00,12.76,12.78,12.76,12.78,328100.0,10.2189,10.2349,10.2189,10.2349,328100.0
2011-06-09 11:40:00,12.78,12.81,12.75,12.81,748300.0,10.2349,10.2589,10.2109,10.2589,748300.0
2011-06-09 11:50:00,12.81,12.84,12.78,12.83,753500.0,10.2589,10.2829,10.2349,10.2749,753500.0
2011-06-09 12:00:00,12.83,12.83,12.81,12.82,273600.0,10.2749,10.2749,10.2589,10.2669,273600.0
2011-06-09 12:10:00,12.82,12.85,12.81,12.83,291500.0,10.2669,10.291,10.2589,10.2749,291500.0
2011-06-09 12:20:00,12.82,12.83,12.78,12.79,169800.0,10.2669,10.2749,10.2349,10.2429,169800.0
2011-06-09 12:30:00,12.78,12.81,12.78,12.81,97400.0,10.2349,10.2589,10.2349,10.2589,97400.0
2011-06-09 12:40:00,12.81,12.86,12.8,12.86,256200.0,10.2589,10.299,10.2509,10.299,256200.0
2011-06-09 12:50:00,12.85,12.87,12.85,12.85,405500.0,10.291,10.307,10.291,10.291,405500.0
2011-06-09 13:00:00,12.86,12.88,12.85,12.88,292200.0,10.299,10.315,10.291,10.315,292200.0
2011-06-09 13:10:00,12.88,12.88,12.85,12.87,173200.0,10.315,10.315,10.291,10.307,173200.0
2011-06-09 13:20:00,12.87,12.88,12.85,12.87,293800.0,10.307,10.315,10.291,10.307,293800.0
2011-06-09 13:30:00,12.87,12.87,12.84,12.84,147900.0,10.307,10.307,10.2829,10.2829,147900.0
2011-06-09 13:40:00,12.84,12.85,12.82,12.83,82800.0,10.2829,10.291,10.2669,10.2749,82800.0
2011-06-09 13:50:00,12.83,12.85,12.83,12.84,73800.0,10.2749,10.291,10.2749,10.2829,73800.0
2011-06-09 14:00:00,12.84,12.85,12.82,12.83,183700.0,10.2829,10.291,10.2669,10.2749,183700.0
2011-06-09 14:10:00,12.83,12.84,12.83,12.84,106600.0,10.2749,10.2829,10.2749,10.2829,106600.0
2011-06-09 14:20:00,12.84,12.84,12.83,12.83,85400.0,10.2829,10.2829,10.2749,10.2749,85400.0
2011-06-09 14:30:00,12.83,12.84,12.81,12.83,230900.0,10.2749,10.2829,10.2589,10.2749,230900.0
2011-06-09 14:40:00,12.83,12.84,12.82,12.84,108800.0,10.2749,10.2829,10.2669,10.2829,108800.0
2011-06-09 14:50:00,12.83,12.86,12.83,12.85,240700.0,10.2749,10.299,10.2749,10.291,240700.0
2011-06-09 15:00:00,12.86,12.86,12.83,12.85,346700.0,10.299,10.299,10.2749,10.291,346700.0
2011-06-09 15:10:00,12.84,12.85,12.82,12.82,693600.0,10.2829,10.291,10.2669,10.2669,693600.0
2011-06-09 15:20:00,12.82,12.84,12.8,12.82,497000.0,10.2669,10.2829,10.2509,10.2669,497000.0
2011-06-09 15:30:00,12.81,12.83,12.8,12.8,392400.0,10.2589,10.2749,10.2509,10.2509,392400.0
2011-06-09 15:40:00,12.8,12.81,12.76,12.77,648900.0,10.2509,10.2589,10.2189,10.2269,648900.0
2011-06-09 15:50:00,12.77,12.79,12.76,12.77,1286300.0,10.2269,10.2429,10.2189,10.2269,1286300.0
2011-06-10 09:30:00,12.74,12.78,12.66,12.67,582300.0,10.2029,10.2349,10.1388,10.1468,582300.0
2011-06-10 09:40:00,12.67,12.72,12.67,12.69,462800.0,10.1468,10.1868,10.1468,10.1628,462800.0
2011-06-10 09:50:00,12.69,12.69,12.6,12.61,440300.0,10.1628,10.1628,10.0907,10.0987,440300.0
2011-06-10 10:00:00,12.62,12.65,12.59,12.59,494600.0,10.1068,10.1308,10.0827,10.0827,494600.0
2011-06-10 10:10:00,12.6,12.65,12.59,12.64,261200.0,10.0907,10.1308,10.0827,10.1228,261200.0
2011-06-10 10:20:00,12.64,12.64,12.56,12.6,320700.0,10.1228,10.1228,10.0587,10.0907,320700.0
2011-06-10 10:30:00,12.6,12.6,12.55,12.55,289900.0,10.0907,10.0907,10.0507,10.0507,289900.0
2011-06-10 10:40:00,12.55,12.55,12.5,12.51,664700.0,10.0507,10.0507,10.0107,10.0187,664700.0
2011-06-10 10:50:00,12.5,12.51,12.45,12.48,476400.0,10.0107,10.0187,9.9706,9.9946,476400.0
2011-06-10 11:00:00,12.49,12.5,12.44,12.46,399400.0,10.0026,10.0107,9.9626,9.9786,399400.0
2011-06-10 11:10:00,12.46,12.47,12.43,12.46,476000.0,9.9786,9.9866,9.9546,9.9786,476000.0
2011-06-10 11:20:00,12.46,12.53,12.46,12.52,248900.0,9.9786,10.0347,9.9786,10.0267,248900.0
2011-06-10 11:30:00,12.51,12.54,12.51,12.52,191500.0,10.0187,10.0427,10.0187,10.0267,191500.0
2011-06-10 11:40:00,12.52,12.55,12.51,12.54,161500.0,10.0267,10.0507,10.0187,10.0427,161500.0
2011-06-10 11:50:00,12.54,12.59,12.53,12.59,222600.0,10.0427,10.0827,10.0347,10.0827,222600.0
2011-06-10 12:00:00,12.59,12.6,12.58,12.6,148800.0,10.0827,10.0907,10.0747,10.0907,148800.0
2011-06-10 12:10:00,12.59,12.6,12.56,12.58,259500.0,10.0827,10.0907,10.0587,10.0747,259500.0
2011-06-10 12:20:00,12.57,12.58,12.56,12.58,154400.0,10.0667,10.0747,10.0587,10.0747,154400.0
2011-06-10 12:30:00,12.58,12.6,12.57,12.6,144100.0,10.0747,10.0907,10.0667,10.0907,144100.0
2011-06-10 12:40:00,12.59,12.6,12.58,12.59,135600.0,10.0827,10.0907,10.0747,10.0827,135600.0
2011-06-10 12:50:00,12.58,12.62,12.57,12.62,181800.0,10.0747,10.1068,10.0667,10.1068,181800.0
2011-06-10 13:00:00,12.62,12.62,12.6,12.61,133800.0,10.1068,10.1068,10.0907,10.0987,133800.0
2011-06-10 13:10:00,12.61,12.61,12.58,12.59,193600.0,10.0987,10.0987,10.0747,10.0827,193600.0
2011-06-10 13:20:00,12.59,12.59,12.58,12.58,45300.0,10.0827,10.0827,10.0747,10.0747,45300.0
2011-06-10 13:30:00,12.59,12.59,12.54,12.56,338000.0,10.0827,10.0827,10.0427,10.0587,338000.0
2011-06-10 13:40:00,12.56,12.56,12.51,12.52,250200.0,10.0587,10.0587,10.0187,10.0267,250200.0
2011-06-10 13:50:00,12.52,12.52,12.5,12.51,157400.0,10.0267,10.0267,10.0107,10.0187,157400.0
2011-06-10 14:00:00,12.51,12.63,12.5,12.59,442400.0,10.0187,10.1148,10.0107,10.0827,442400.0
2011-06-10 14:10:00,12.59,12.63,12.57,12.62,295200.0,10.0827,10.1148,10.0667,10.1068,295200.0
2011-06-10 14:20:00,12.62,12.63,12.6,12.61,337800.0,10.1068,10.1148,10.0907,10.0987,337800.0
2011-06-10 14:30:00,12.62,12.63,12.59,12.62,275200.0,10.1068,10.1148,10.0827,10.1068,275200.0
2011-06-10 14:40:00,12.61,12.64,12.61,12.63,621000.0,10.0987,10.1228,10.0987,10.1148,621000.0
2011-06-10 14:50:00,12.63,12.69,12.63,12.69,236000.0,10.1148,10.1628,10.1148,10.1628,236000.0
2011-06-10 15:00:00,12.69,12.69,12.63,12.64,677400.0,10.1628,10.1628,10.1148,10.1228,677400.0
2011-06-10 15:10:00,12.64,12.66,12.61,12.64,782400.0,10.1228,10.1388,10.0987,10.1228,782400.0
2011-06-10 15:20:00,12.65,12.65,12.63,12.63,932700.0,10.1308,10.1308,10.1148,10.1148,932700.0
2011-06-10 15:30:00,12.63,12.65,12.61,12.61,572100.0,10.1148,10.1308,10.0987,10.0987,572100.0
2011-06-10 15:40:00,12.61,12.62,12.57,12.59,549300.0,10.0987,10.1068,10.0667,10.0827,549300.0
2011-06-10 15:50:00,12.59,12.59,12.53,12.57,1725400.0,10.0827,10.0827,10.0347,10.0667,1725400.0
2011-06-13 09:30:00,12.67,12.69,12.53,12.66,486500.0,10.1468,10.1628,10.0347,10.1388,486500.0
2011-06-13 09:40:00,12.66,12.69,12.58,12.58,183000.0,10.1388,10.1628,10.0747,10.0747,183000.0
2011-06-13 09:50:00,12.59,12.59,12.52,12.54,226600.0,10.0827,10.0827,10.0267,10.0427,226600.0
2011-06-13 10:00:00,12.53,12.57,12.5,12.57,370100.0,10.0347,10.0667,10.0107,10.0667,370100.0
2011-06-13 10:10:00,12.56,12.57,12.54,12.55,119700.0,10.0587,10.0667,10.0427,10.0507,119700.0
2011-06-13 10:20:00,12.55,12.62,12.54,12.61,279200.0,10.0507,10.1068,10.0427,10.0987,279200.0
2011-06-13 10:30:00,12.62,12.62,12.54,12.54,323500.0,10.1068,10.1068,10.0427,10.0427,323500.0
2011-06-13 10:40:00,12.54,12.55,12.5,12.54,239300.0,10.0427,10.0507,10.0107,10.0427,239300.0
2011-06-13 10:50:00,12.55,12.55,12.5,12.52,205300.0,10.0507,10.0507,10.0107,10.0267,205300.0
2011-06-13 11:00:00,12.52,12.53,12.49,12.49,140400.0,10.0267,10.0347,10.0026,10.0026,140400.0
2011-06-13 11:10:00,12.49,12.53,12.48,12.52,191100.0,10.0026,10.0347,9.9946,10.0267,191100.0
2011-06-13 11:20:00,12.53,12.56,12.51,12.54,145800.0,10.0347,10.0587,10.0187,10.0427,145800.0
2011-06-13 11:30:00,12.54,12.55,12.51,12.53,280200.0,10.0427,10.0507,10.0187,10.0347,280200.0
2011-06-13 11:40:00,12.53,12.53,12.47,12.47,209400.0,10.0347,10.0347,9.9866,9.9866,209400.0
2011-06-13 11:50:00,12.48,12.49,12.47,12.48,169400.0,9.9946,10.0026,9.9866,9.9946,169400.0
2011-06-13 12:00:00,12.47,12.5,12.47,12.47,204900.0,9.9866,10.0107,9.9866,9.9866,204900.0
2011-06-13 12:10:00,12.47,12.49,12.46,12.46,196400.0,9.9866,10.0026,9.9786,9.9786,196400.0
2011-06-13 12:20:00,12.46,12.47,12.44,12.45,293300.0,9.9786,9.9866,9.9626,9.9706,293300.0
2011-06-13 12:30:00,12.45,12.48,12.45,12.46,174700.0,9.9706,9.9946,9.9706,9.9786,174700.0
2011-06-13 12:40:00,12.46,12.47,12.43,12.43,392700.0,9.9786,9.9866,9.9546,9.9546,392700.0
2011-06-13 12:50:00,12.43,12.44,12.43,12.44,84900.0,9.9546,9.9626,9.9546,9.9626,84900.0
2011-06-13 13:00:00,12.44,12.45,12.4,12.41,272900.0,9.9626,9.9706,9.9306,9.9386,272900.0
2011-06-13 13:10:00,12.42,12.43,12.41,12.42,277800.0,9.9466,9.9546,9.9386,9.9466,277800.0
2011-06-13 13:20:00,12.42,12.46,12.42,12.46,215100.0,9.9466,9.9786,9.9466,9.9786,215100.0
2011-06-13 13:30:00,12.46,12.46,12.44,12.46,190300.0,9.9786,9.9786,9.9626,9.9786,190300.0
2011-06-13 13:40:00,12.45,12.46,12.44,12.44,90000.0,9.9706,9.9786,9.9626,9.9626,90000.0
2011-06-13 13:50:00,12.44,12.5,12.44,12.5,381300.0,9.9626,10.0107,9.9626,10.0107,381300.0
2011-06-13 14:00:00,12.5,12.54,12.49,12.53,405700.0,10.0107,10.0427,10.0026,10.0347,405700.0
2011-06-13 14:10:00,12.52,12.53,12.5,12.51,95700.0,10.0267,10.0347,10.0107,10.0187,95700.0
2011-06-13 14:20:00,12.5,12.51,12.5,12.5,69900.0,10.0107,10.0187,10.0107,10.0107,69900.0
2011-06-13 14:30:00,12.51,12.51,12.47,12.49,215900.0,10.0187,10.0187,9.9866,10.0026,215900.0
2011-06-13 14:40:00,12.48,12.52,12.48,12.52,207900.0,9.9946,10.0267,9.9946,10.0267,207900.0
2011-06-13 14:50:00,12.52,12.52,12.48,12.48,159900.0,10.0267,10.0267,9.9946,9.9946,159900.0
2011-06-13 15:00:00,12.49,12.53,12.47,12.5,299500.0,10.0026,10.0347,9.9866,10.0107,299500.0
2011-06-13 15:10:00,12.51,12.51,12.47,12.49,254800.0,10.0187,10.0187,9.9866,10.0026,254800.0
2011-06-13 15:20:00,12.49,12.51,12.48,12.5,272600.0,10.0026,10.0187,9.9946,10.0107,272600.0
2011-06-13 15:30:00,12.51,12.51,12.46,12.47,358300.0,10.0187,10.0187,9.9786,9.9866,358300.0
2011-06-13 15:40:00,12.47,12.49,12.45,12.46,606100.0,9.9866,10.0026,9.9706,9.9786,606100.0
2011-06-13 15:50:00,12.46,12.48,12.46,12.47,1078600.0,9.9786,9.9946,9.9786,9.9866,1078600.0
2011-06-14 09:30:00,12.58,12.75,12.57,12.67,1573000.0,10.0747,10.2109,10.0667,10.1468,1573000.0
2011-06-14 09:40:00,12.67,12.69,12.66,12.68,292100.0,10.1468,10.1628,10.1388,10.1548,292100.0
2011-06-14 09:50:00,12.68,12.71,12.65,12.68,573500.0,10.1548,10.1788,10.1308,10.1548,573500.0
2011-06-14 10:00:00,12.68,12.71,12.64,12.69,384000.0,10.1548,10.1788,10.1228,10.1628,384000.0
2011-06-14 10:10:00,12.68,12.72,12.68,12.71,366100.0,10.1548,10.1868,10.1548,10.1788,366100.0
2011-06-14 10:20:00,12.71,12.75,12.71,12.75,702900.0,10.1788,10.2109,10.1788,10.2109,702900.0
2011-06-14 10:30:00,12.75,12.83,12.74,12.83,625900.0,10.2109,10.2749,10.2029,10.2749,625900.0
2011-06-14 10:40:00,12.83,12.83,12.78,12.78,323600.0,10.2749,10.2749,10.2349,10.2349,323600.0
2011-06-14 10:50:00,12.78,12.81,12.77,12.8,469400.0,10.2349,10.2589,10.2269,10.2509,469400.0
2011-06-14 11:00:00,12.8,12.81,12.78,12.81,273600.0,10.2509,10.2589,10.2349,10.2589,273600.0
2011-06-14 11:10:00,12.8,12.81,12.79,12.79,288200.0,10.2509,10.2589,10.2429,10.2429,288200.0
2011-06-14 11:20:00,12.79,12.8,12.77,12.8,296200.0,10.2429,10.2509,10.2269,10.2509,296200.0
2011-06-14 11:30:00,12.8,12.81,12.75,12.75,502200.0,10.2509,10.2589,10.2109,10.2109,502200.0
2011-06-14 11:40:00,12.76,12.77,12.71,12.73,431600.0,10.2189,10.2269,10.1788,10.1948,431600.0
2011-06-14 11:50:00,12.73,12.74,12.71,12.74,261300.0,10.1948,10.2029,10.1788,10.2029,261300.0
2011-06-14 12:00:00,12.73,12.74,12.71,12.71,204500.0,10.1948,10.2029,10.1788,10.1788,204500.0
2011-06-14 12:10:00,12.71,12.72,12.71,12.71,30800.0,10.1788,10.1868,10.1788,10.1788,30800.0
2011-06-14 12:20:00,12.71,12.72,12.71,12.72,50700.0,10.1788,10.1868,10.1788,10.1868,50700.0
2011-06-14 12:30:00,12.71,12.72,12.69,12.69,107400.0,10.1788,10.1868,10.1628,10.1628,107400.0
2011-06-14 12:40:00,12.69,12.71,12.69,12.7,333100.0,10.1628,10.1788,10.1628,10.1708,333100.0
2011-06-14 12:50:00,12.7,12.72,12.69,12.71,362600.0,10.1708,10.1868,10.1628,10.1788,362600.0
2011-06-14 13:00:00,12.71,12.72,12.69,12.7,79600.0,10.1788,10.1868,10.1628,10.1708,79600.0
2011-06-14 13:10:00,12.69,12.7,12.69,12.7,62900.0,10.1628,10.1708,10.1628,10.1708,62900.0
2011-06-14 13:20:00,12.7,12.71,12.69,12.71,192900.0,10.1708,10.1788,10.1628,10.1788,192900.0
2011-06-14 13:30:00,12.71,12.76,12.71,12.74,255800.0,10.1788,10.2189,10.1788,10.2029,255800.0
2011-06-14 13:40:00,12.75,12.75,12.73,12.75,166700.0,10.2109,10.2109,10.1948,10.2109,166700.0
2011-06-14 13:50:00,12.75,12.76,12.74,12.74,337300.0,10.2109,10.2189,10.2029,10.2029,337300.0
2011-06-14 14:00:00,12.74,12.75,12.72,12.74,209500.0,10.2029,10.2109,10.1868,10.2029,209500.0
2011-06-14 14:10:00,12.73,12.75,12.73,12.75,119600.0,10.1948,10.2109,10.1948,10.2109,119600.0
2011-06-14 14:20:00,12.75,12.76,12.72,12.73,321000.0,10.2109,10.2189,10.1868,10.1948,321000.0
2011-06-14 14:30:00,12.73,12.75,12.71,12.74,502500.0,10.1948,10.2109,10.1788,10.2029,502500.0
2011-06-14 14:40:00,12.73,12.76,12.73,12.75,153300.0,10.1948,10.2189,10.1948,10.2109,153300.0
2011-06-14 14:50:00,12.76,12.76,12.72,12.74,189400.0,10.2189,10.2189,10.1868,10.2029,189400.0
2011-06-14 15:00:00,12.74,12.74,12.72,12.73,220600.0,10.2029,10.2029,10.1868,10.1948,220600.0
2011-06-14 15:10:00,12.73,12.75,12.72,12.74,216800.0,10.1948,10.2109,10.1868,10.2029,216800.0
2011-06-14 15:20:00,12.75,12.75,12.73,12.74,218300.0,10.2109,10.2109,10.1948,10.2029,218300.0
2011-06-14 15:30:00,12.73,12.74,12.69,12.71,440600.0,10.1948,10.2029,10.1628,10.1788,440600.0
2011-06-14 15:40:00,12.71,12.71,12.67,12.7,1048100.0,10.1788,10.1788,10.1468,10.1708,1048100.0
2011-06-14 15:50:00,12.71,12.72,12.69,12.7,1144900.0,10.1788,10.1868,10.1628,10.1708,1144900.0
2011-06-15 09:30:00,12.62,12.62,12.5,12.55,711300.0,10.1068,10.1068,10.0107,10.0507,711300.0
2011-06-15 09:40:00,12.54,12.62,12.53,12.62,736200.0,10.0427,10.1068,10.0347,10.1068,736200.0
2011-06-15 09:50:00,12.61,12.74,12.61,12.73,511500.0,10.0987,10.2029,10.0987,10.1948,511500.0
2011-06-15 10:00:00,12.72,12.75,12.68,12.75,498300.0,10.1868,10.2109,10.1548,10.2109,498300.0
2011-06-15 10:10:00,12.74,12.77,12.71,12.71,473200.0,10.2029,10.2269,10.1788,10.1788,473200.0
2011-06-15 10:20:00,12.71,12.72,12.65,12.67,274300.0,10.1788,10.1868,10.1308,10.1468,274300.0
2011-06-15 10:30:00,12.67,12.67,12.6,12.67,568900.0,10.1468,10.1468,10.0907,10.1468,568900.0
2011-06-15 10:40:00,12.68,12.69,12.65,12.68,174400.0,10.1548,10.1628,10.1308,10.1548,174400.0
2011-06-15 10:50:00,12.68,12.69,12.63,12.64,182400.0,10.1548,10.1628,10.1148,10.1228,182400.0
2011-06-15 11:00:00,12.64,12.65,12.62,12.63,244600.0,10.1228,10.1308,10.1068,10.1148,244600.0
2011-06-15 11:10:00,12.63,12.63,12.6,12.63,131700.0,10.1148,10.1148,10.0907,10.1148,131700.0
2011-06-15 11:20:00,12.63,12.64,12.61,12.62,180100.0,10.1148,10.1228,10.0987,10.1068,180100.0
2011-06-15 11:30:00,12.62,12.63,12.59,12.61,565900.0,10.1068,10.1148,10.0827,10.0987,565900.0
2011-06-15 11:40:00,12.61,12.65,12.61,12.62,358900.0,10.0987,10.1308,10.0987,10.1068,358900.0
2011-06-15 11:50:00,12.62,12.62,12.59,12.6,440800.0,10.1068,10.1068,10.0827,10.0907,440800.0
2011-06-15 12:00:00,12.6,12.62,12.59,12.61,195200.0,10.0907,10.1068,10.0827,10.0987,195200.0
2011-06-15 12:10:00,12.6,12.63,12.55,12.56,270900.0,10.0907,10.1148,10.0507,10.0587,270900.0
2011-06-15 12:20:00,12.55,12.57,12.51,12.56,302700.0,10.0507,10.0667,10.0187,10.0587,302700.0
2011-06-15 12:30:00,12.56,12.6,12.56,12.59,138000.0,10.0587,10.0907,10.0587,10.0827,138000.0
2011-06-15 12:40:00,12.58,12.59,12.57,12.57,112500.0,10.0747,10.0827,10.0667,10.0667,112500.0
2011-06-15 12:50:00,12.58,12.61,12.56,12.57,483900.0,10.0747,10.0987,10.0587,10.0667,483900.0
2011-06-15 13:00:00,12.57,12.59,12.54,12.54,202100.0,10.0667,10.0827,10.0427,10.0427,202100.0
2011-06-15 13:10:00,12.54,12.56,12.53,12.53,216900.0,10.0427,10.0587,10.0347,10.0347,216900.0
2011-06-15 13:20:00,12.54,12.57,12.52,12.56,241700.0,10.0427,10.0667,10.0267,10.0587,241700.0
2011-06-15 13:30:00,12.56,12.58,12.54,12.56,276000.0,10.0587,10.0747,10.0427,10.0587,276000.0
2011-06-15 13:40:00,12.56,12.6,12.55,12.59,231500.0,10.0587,10.0907,10.0507,10.0827,231500.0
2011-06-15 13:50:00,12.58,12.6,12.55,12.58,264400.0,10.0747,10.0907,10.0507,10.0747,264400.0
2011-06-15 14:00:00,12.58,12.59,12.57,12.58,237200.0,10.0747,10.0827,10.0667,10.0747,237200.0
2011-06-15 14:10:00,12.58,12.59,12.55,12.56,168400.0,10.0747,10.0827,10.0507,10.0587,168400.0
2011-06-15 14:20:00,12.56,12.57,12.54,12.55,433900.0,10.0587,10.0667,10.0427,10.0507,433900.0
2011-06-15 14:30:00,12.54,12.62,12.54,12.61,349500.0,10.0427,10.1068,10.0427,10.0987,349500.0
2011-06-15 14:40:00,12.61,12.63,12.58,12.61,500100.0,10.0987,10.1148,10.0747,10.0987,500100.0
2011-06-15 14:50:00,12.61,12.62,12.58,12.6,427000.0,10.0987,10.1068,10.0747,10.0907,427000.0
2011-06-15 15:00:00,12.59,12.61,12.57,12.59,740100.0,10.0827,10.0987,10.0667,10.0827,740100.0
2011-06-15 15:10:00,12.58,12.6,12.57,12.6,369000.0,10.0747,10.0907,10.0667,10.0907,369000.0
2011-06-15 15:20:00,12.6,12.61,12.58,12.59,472800.0,10.0907,10.0987,10.0747,10.0827,472800.0
2011-06-15 15:30:00,12.59,12.6,12.57,12.58,687100.0,10.0827,10.0907,10.0667,10.0747,687100.0
2011-06-15 15:40:00,12.59,12.62,12.58,12.61,451200.0,10.0827,10.1068,10.0747,10.0987,451200.0
2011-06-15 15:50:00,12.59,12.61,12.57,12.58,1357000.0,10.0827,10.0987,10.0667,10.0747,1357000.0
2011-06-16 09:30:00,12.58,12.58,12.46,12.52,609500.0,10.0747,10.0747,9.9786,10.0267,609500.0
2011-06-16 09:40:00,12.51,12.56,12.46,12.47,881400.0,10.0187,10.0587,9.9786,9.9866,881400.0
2011-06-16 09:50:00,12.47,12.53,12.46,12.51,665800.0,9.9866,10.0347,9.9786,10.0187,665800.0
2011-06-16 10:00:00,12.51,12.55,12.47,12.55,602300.0,10.0187,10.0507,9.9866,10.0507,602300.0
2011-06-16 10:10:00,12.54,12.61,12.53,12.58,312000.0,10.0427,10.0987,10.0347,10.0747,312000.0
2011-06-16 10:20:00,12.58,12.6,12.55,12.55,288400.0,10.0747,10.0907,10.0507,10.0507,288400.0
2011-06-16 10:30:00,12.55,12.62,12.54,12.6,312700.0,10.0507,10.1068,10.0427,10.0907,312700.0
2011-06-16 10:40:00,12.61,12.62,12.58,12.6,181800.0,10.0987,10.1068,10.0747,10.0907,181800.0
2011-06-16 10:50:00,12.6,12.61,12.57,12.57,201000.0,10.0907,10.0987,10.0667,10.0667,201000.0
2011-06-16 11:00:00,12.58,12.58,12.52,12.54,286500.0,10.0747,10.0747,10.0267,10.0427,286500.0
2011-06-16 11:10:00,12.54,12.57,12.52,12.57,325000.0,10.0427,10.0667,10.0267,10.0667,325000.0
2011-06-16 11:20:00,12.57,12.59,12.55,12.57,263500.0,10.0667,10.0827,10.0507,10.0667,263500.0
2011-06-16 11:30:00,12.58,12.59,12.54,12.54,220000.0,10.0747,10.0827,10.0427,10.0427,220000.0
2011-06-16 11:40:00,12.54,12.56,12.52,12.52,193500.0,10.0427,10.0587,10.0267,10.0267,193500.0
2011-06-16 11:50:00,12.52,12.54,12.51,12.53,147100.0,10.0267,10.0427,10.0187,10.0347,147100.0
2011-06-16 12:00:00,12.53,12.54,12.53,12.53,153000.0,10.0347,10.0427,10.0347,10.0347,153000.0
2011-06-16 12:10:00,12.53,12.54,12.52,12.54,151100.0,10.0347,10.0427,10.0267,10.0427,151100.0
2011-06-16 12:20:00,12.53,12.55,12.53,12.54,1105200.0,10.0347,10.0507,10.0347,10.0427,1105200.0
2011-06-16 12:30:00,12.53,12.54,12.51,12.51,88900.0,10.0347,10.0427,10.0187,10.0187,88900.0
2011-06-16 12:40:00,12.51,12.52,12.5,12.52,154700.0,10.0187,10.0267,10.0107,10.0267,154700.0
2011-06-16 12:50:00,12.52,12.52,12.5,12.51,165100.0,10.0267,10.0267,10.0107,10.0187,165100.0
2011-06-16 13:00:00,12.51,12.52,12.5,12.51,160800.0,10.0187,10.0267,10.0107,10.0187,160800.0
2011-06-16 13:10:00,12.51,12.52,12.5,12.51,222700.0,10.0187,10.0267,10.0107,10.0187,222700.0
2011-06-16 13:20:00,12.51,12.52,12.49,12.51,359000.0,10.0187,10.0267,10.0026,10.0187,359000.0
2011-06-16 13:30:00,12.5,12.51,12.49,12.5,97700.0,10.0107,10.0187,10.0026,10.0107,97700.0
2011-06-16 13:40:00,12.5,12.5,12.48,12.5,229800.0,10.0107,10.0107,9.9946,10.0107,229800.0
2011-06-16 13:50:00,12.5,12.51,12.48,12.49,281800.0,10.0107,10.0187,9.9946,10.0026,281800.0
2011-06-16 14:00:00,12.49,12.5,12.47,12.47,597400.0,10.0026,10.0107,9.9866,9.9866,597400.0
2011-06-16 14:10:00,12.47,12.48,12.44,12.45,362200.0,9.9866,9.9946,9.9626,9.9706,362200.0
2011-06-16 14:20:00,12.44,12.47,12.44,12.46,263600.0,9.9626,9.9866,9.9626,9.9786,263600.0
2011-06-16 14:30:00,12.46,12.47,12.43,12.44,334600.0,9.9786,9.9866,9.9546,9.9626,334600.0
2011-06-16 14:40:00,12.43,12.44,12.38,12.38,456700.0,9.9546,9.9626,9.9145,9.9145,456700.0
2011-06-16 14:50:00,12.37,12.42,12.36,12.42,481500.0,9.9065,9.9466,9.8985,9.9466,481500.0
2011-06-16 15:00:00,12.41,12.45,12.41,12.44,199300.0,9.9386,9.9706,9.9386,9.9626,199300.0
2011-06-16 15:10:00,12.44,12.46,12.43,12.45,325800.0,9.9626,9.9786,9.9546,9.9706,325800.0
2011-06-16 15:20:00,12.45,12.46,12.44,12.45,270800.0,9.9706,9.9786,9.9626,9.9706,270800.0
2011-06-16 15:30:00,12.45,12.49,12.44,12.46,484900.0,9.9706,10.0026,9.9626,9.9786,484900.0
2011-06-16 15:40:00,12.46,12.48,12.46,12.48,435300.0,9.9786,9.9946,9.9786,9.9946,435300.0
2011-06-16 15:50:00,12.47,12.48,12.46,12.47,949800.0,9.9866,9.9946,9.9786,9.9866,949800.0
2011-06-17 09:30:00,12.6,12.62,12.41,12.41,2970000.0,10.0907,10.1068,9.9386,9.9386,2970000.0
2011-06-17 09:40:00,12.4,12.43,12.35,12.36,400600.0,9.9306,9.9546,9.8905,9.8985,400600.0
2011-06-17 09:50:00,12.36,12.4,12.34,12.38,302100.0,9.8985,9.9306,9.8825,9.9145,302100.0
2011-06-17 10:00:00,12.38,12.41,12.36,12.38,357300.0,9.9145,9.9386,9.8985,9.9145,357300.0
2011-06-17 10:10:00,12.38,12.41,12.35,12.35,269000.0,9.9145,9.9386,9.8905,9.8905,269000.0
2011-06-17 10:20:00,12.35,12.36,12.28,12.29,338600.0,9.8905,9.8985,9.8345,9.8425,338600.0
2011-06-17 10:30:00,12.29,12.36,12.26,12.36,265800.0,9.8425,9.8985,9.8184,9.8985,265800.0
2011-06-17 10:40:00,12.36,12.45,12.35,12.44,392900.0,9.8985,9.9706,9.8905,9.9626,392900.0
2011-06-17 10:50:00,12.44,12.47,12.43,12.44,490100.0,9.9626,9.9866,9.9546,9.9626,490100.0
2011-06-17 11:00:00,12.43,12.44,12.41,12.42,306500.0,9.9546,9.9626,9.9386,9.9466,306500.0
2011-06-17 11:10:00,12.42,12.46,12.41,12.46,174300.0,9.9466,9.9786,9.9386,9.9786,174300.0
2011-06-17 11:20:00,12.46,12.54,12.43,12.5,665100.0,9.9786,10.0427,9.9546,10.0107,665100.0
2011-06-17 11:30:00,12.5,12.5,12.43,12.43,185600.0,10.0107,10.0107,9.9546,9.9546,185600.0
2011-06-17 11:40:00,12.44,12.46,12.42,12.43,90600.0,9.9626,9.9786,9.9466,9.9546,90600.0
2011-06-17 11:50:00,12.43,12.44,12.41,12.42,76200.0,9.9546,9.9626,9.9386,9.9466,76200.0
2011-06-17 12:00:00,12.43,12.43,12.4,12.43,83100.0,9.9546,9.9546,9.9306,9.9546,83100.0
2011-06-17 12:10:00,12.42,12.43,12.39,12.4,103200.0,9.9466,9.9546,9.9226,9.9306,103200.0
2011-06-17 12:20:00,12.41,12.41,12.35,12.36,149500.0,9.9386,9.9386,9.8905,9.8985,149500.0
2011-06-17 12:30:00,12.36,12.39,12.35,12.37,128500.0,9.8985,9.9226,9.8905,9.9065,128500.0
2011-06-17 12:40:00,12.37,12.37,12.35,12.37,69300.0,9.9065,9.9065,9.8905,9.9065,69300.0
2011-06-17 12:50:00,12.37,12.37,12.34,12.36,126800.0,9.9065,9.9065,9.8825,9.8985,126800.0
2011-06-17 13:00:00,12.36,12.37,12.35,12.36,95000.0,9.8985,9.9065,9.8905,9.8985,95000.0
2011-06-17 13:10:00,12.36,12.36,12.32,12.32,68300.0,9.8985,9.8985,9.8665,9.8665,68300.0
2011-06-17 13:20:00,12.32,12.34,12.29,12.33,284100.0,9.8665,9.8825,9.8425,9.8745,284100.0
2011-06-17 13:30:00,12.32,12.35,12.32,12.35,192400.0,9.8665,9.8905,9.8665,9.8905,192400.0
2011-06-17 13:40:00,12.35,12.35,12.32,12.34,114400.0,9.8905,9.8905,9.8665,9.8825,114400.0
2011-06-17 13:50:00,12.34,12.39,12.31,12.38,319800.0,9.8825,9.9226,9.8585,9.9145,319800.0
2011-06-17 14:00:00,12.38,12.4,12.37,12.38,262200.0,9.9145,9.9306,9.9065,9.9145,262200.0
2011-06-17 14:10:00,12.38,12.39,12.36,12.38,173800.0,9.9145,9.9226,9.8985,9.9145,173800.0
2011-06-17 14:20:00,12.38,12.41,12.37,12.41,105500.0,9.9145,9.9386,9.9065,9.9386,105500.0
2011-06-17 14:30:00,12.41,12.42,12.38,12.4,174300.0,9.9386,9.9466,9.9145,9.9306,174300.0
2011-06-17 14:40:00,12.4,12.41,12.37,12.38,190700.0,9.9306,9.9386,9.9065,9.9145,190700.0
2011-06-17 14:50:00,12.39,12.39,12.36,12.37,131700.0,9.9226,9.9226,9.8985,9.9065,131700.0
2011-06-17 15:00:00,12.37,12.38,12.35,12.36,110100.0,9.9065,9.9145,9.8905,9.8985,110100.0
2011-06-17 15:10:00,12.35,12.36,12.3,12.32,259400.0,9.8905,9.8985,9.8505,9.8665,259400.0
2011-06-17 15:20:00,12.32,12.35,12.32,12.33,256200.0,9.8665,9.8905,9.8665,9.8745,256200.0
2011-06-17 15:30:00,12.33,12.37,12.33,12.35,347900.0,9.8745,9.9065,9.8745,9.8905,347900.0
2011-06-17 15:40:00,12.35,12.41,12.35,12.38,478000.0,9.8905,9.9386,9.8905,9.9145,478000.0
2011-06-17 15:50:00,12.38,12.43,12.38,12.41,1888300.0,9.9145,9.9546,9.9145,9.9386,1888300.0
2011-06-20 09:30:00,12.4,12.5,12.35,12.48,671700.0,9.9306,10.0107,9.8905,9.9946,671700.0
2011-06-20 09:40:00,12.49,12.54,12.48,12.54,572600.0,10.0026,10.0427,9.9946,10.0427,572600.0
2011-06-20 09:50:00,12.53,12.56,12.51,12.55,374800.0,10.0347,10.0587,10.0187,10.0507,374800.0
2011-06-20 10:00:00,12.56,12.57,12.48,12.5,615400.0,10.0587,10.0667,9.9946,10.0107,615400.0
2011-06-20 10:10:00,12.5,12.54,12.48,12.51,656100.0,10.0107,10.0427,9.9946,10.0187,656100.0
2011-06-20 10:20:00,12.51,12.53,12.47,12.53,755300.0,10.0187,10.0347,9.9866,10.0347,755300.0
2011-06-20 10:30:00,12.53,12.54,12.49,12.52,459900.0,10.0347,10.0427,10.0026,10.0267,459900.0
2011-06-20 10:40:00,12.51,12.56,12.51,12.51,411300.0,10.0187,10.0587,10.0187,10.0187,411300.0
2011-06-20 10:50:00,12.52,12.54,12.5,12.5,508900.0,10.0267,10.0427,10.0107,10.0107,508900.0
2011-06-20 11:00:00,12.5,12.54,12.5,12.53,320200.0,10.0107,10.0427,10.0107,10.0347,320200.0
2011-06-20 11:10:00,12.53,12.54,12.5,12.5,171600.0,10.0347,10.0427,10.0107,10.0107,171600.0
2011-06-20 11:20:00,12.5,12.53,12.49,12.51,494300.0,10.0107,10.0347,10.0026,10.0187,494300.0
2011-06-20 11:30:00,12.51,12.53,12.49,12.5,207200.0,10.0187,10.0347,10.0026,10.0107,207200.0
2011-06-20 11:40:00,12.49,12.54,12.49,12.53,177300.0,10.0026,10.0427,10.0026,10.0347,177300.0
2011-06-20 11:50:00,12.54,12.55,12.52,12.54,246600.0,10.0427,10.0507,10.0267,10.0427,246600.0
2011-06-20 12:00:00,12.53,12.54,12.52,12.53,267300.0,10.0347,10.0427,10.0267,10.0347,267300.0
2011-06-20 12:10:00,12.54,12.54,12.52,12.53,80300.0,10.0427,10.0427,10.0267,10.0347,80300.0
2011-06-20 12:20:00,12.53,12.54,12.5,12.54,319000.0,10.0347,10.0427,10.0107,10.0427,319000.0
2011-06-20 12:30:00,12.54,12.54,12.51,12.51,156300.0,10.0427,10.0427,10.0187,10.0187,156300.0
2011-06-20 12:40:00,12.52,12.52,12.51,12.52,162500.0,10.0267,10.0267,10.0187,10.0267,162500.0
2011-06-20 12:50:00,12.52,12.53,12.49,12.5,590500.0,10.0267,10.0347,10.0026,10.0107,590500.0
2011-06-20 13:00:00,12.5,12.51,12.48,12.49,416400.0,10.0107,10.0187,9.9946,10.0026,416400.0
2011-06-20 13:10:00,12.49,12.49,12.46,12.48,326900.0,10.0026,10.0026,9.9786,9.9946,326900.0
2011-06-20 13:20:00,12.48,12.48,12.47,12.48,58900.0,9.9946,9.9946,9.9866,9.9946,58900.0
2011-06-20 13:30:00,12.47,12.49,12.45,12.45,552300.0,9.9866,10.0026,9.9706,9.9706,552300.0
2011-06-20 13:40:00,12.45,12.46,12.45,12.45,111600.0,9.9706,9.9786,9.9706,9.9706,111600.0
2011-06-20 13:50:00,12.45,12.46,12.42,12.43,307400.0,9.9706,9.9786,9.9466,9.9546,307400.0
2011-06-20 14:00:00,12.42,12.46,12.42,12.45,255100.0,9.9466,9.9786,9.9466,9.9706,255100.0
2011-06-20 14:10:00,12.45,12.48,12.44,12.48,310600.0,9.9706,9.9946,9.9626,9.9946,310600.0
2011-06-20 14:20:00,12.48,12.49,12.44,12.46,344700.0,9.9946,10.0026,9.9626,9.9786,344700.0
2011-06-20 14:30:00,12.46,12.49,12.45,12.46,317800.0,9.9786,10.0026,9.9706,9.9786,317800.0
2011-06-20 14:40:00,12.46,12.48,12.44,12.46,267900.0,9.9786,9.9946,9.9626,9.9786,267900.0
2011-06-20 14:50:00,12.46,12.48,12.44,12.45,217500.0,9.9786,9.9946,9.9626,9.9706,217500.0
2011-06-20 15:00:00,12.44,12.45,12.41,12.41,317500.0,9.9626,9.9706,9.9386,9.9386,317500.0
2011-06-20 15:10:00,12.42,12.42,12.38,12.4,266700.0,9.9466,9.9466,9.9145,9.9306,266700.0
2011-06-20 15:20:00,12.39,12.41,12.38,12.4,329500.0,9.9226,9.9386,9.9145,9.9306,329500.0
2011-06-20 15:30:00,12.4,12.42,12.38,12.42,511100.0,9.9306,9.9466,9.9145,9.9466,511100.0
2011-06-20 15:40:00,12.42,12.44,12.4,12.42,684700.0,9.9466,9.9626,9.9306,9.9466,684700.0
2011-06-20 15:50:00,12.42,12.42,12.39,12.42,931300.0,9.9466,9.9466,9.9226,9.9466,931300.0
2011-06-21 09:30:00,12.47,12.49,12.4,12.43,611600.0,9.9866,10.0026,9.9306,9.9546,611600.0
2011-06-21 09:40:00,12.42,12.5,12.42,12.45,293300.0,9.9466,10.0107,9.9466,9.9706,293300.0
2011-06-21 09:50:00,12.45,12.55,12.44,12.53,410700.0,9.9706,10.0507,9.9626,10.0347,410700.0
2011-06-21 10:00:00,12.52,12.59,12.52,12.59,540400.0,10.0267,10.0827,10.0267,10.0827,540400.0
2011-06-21 10:10:00,12.59,12.62,12.57,12.59,487500.0,10.0827,10.1068,10.0667,10.0827,487500.0
2011-06-21 10:20:00,12.59,12.66,12.59,12.65,393500.0,10.0827,10.1388,10.0827,10.1308,393500.0
2011-06-21 10:30:00,12.65,12.69,12.65,12.68,853400.0,10.1308,10.1628,10.1308,10.1548,853400.0
2011-06-21 10:40:00,12.68,12.73,12.67,12.69,452200.0,10.1548,10.1948,10.1468,10.1628,452200.0
2011-06-21 10:50:00,12.69,12.71,12.68,12.71,348000.0,10.1628,10.1788,10.1548,10.1788,348000.0
2011-06-21 11:00:00,12.71,12.76,12.7,12.75,345300.0,10.1788,10.2189,10.1708,10.2109,345300.0
2011-06-21 11:10:00,12.75,12.75,12.7,12.7,465300.0,10.2109,10.2109,10.1708,10.1708,465300.0
2011-06-21 11:20:00,12.71,12.74,12.7,12.72,201900.0,10.1788,10.2029,10.1708,10.1868,201900.0
2011-06-21 11:30:00,12.72,12.73,12.72,12.73,84100.0,10.1868,10.1948,10.1868,10.1948,84100.0
2011-06-21 11:40:00,12.72,12.73,12.69,12.7,358200.0,10.1868,10.1948,10.1628,10.1708,358200.0
2011-06-21 11:50:00,12.71,12.71,12.67,12.69,449700.0,10.1788,10.1788,10.1468,10.1628,449700.0
2011-06-21 12:00:00,12.7,12.71,12.66,12.67,219000.0,10.1708,10.1788,10.1388,10.1468,219000.0
2011-06-21 12:10:00,12.67,12.69,12.65,12.69,184400.0,10.1468,10.1628,10.1308,10.1628,184400.0
2011-06-21 12:20:00,12.69,12.69,12.63,12.64,278400.0,10.1628,10.1628,10.1148,10.1228,278400.0
2011-06-21 12:30:00,12.64,12.65,12.64,12.65,45700.0,10.1228,10.1308,10.1228,10.1308,45700.0
2011-06-21 12:40:00,12.64,12.65,12.64,12.64,96200.0,10.1228,10.1308,10.1228,10.1228,96200.0
2011-06-21 12:50:00,12.65,12.65,12.64,12.65,53500.0,10.1308,10.1308,10.1228,10.1308,53500.0
2011-06-21 13:00:00,12.64,12.65,12.64,12.64,46100.0,10.1228,10.1308,10.1228,10.1228,46100.0
2011-06-21 13:10:00,12.65,12.65,12.62,12.65,262400.0,10.1308,10.1308,10.1068,10.1308,262400.0
2011-06-21 13:20:00,12.65,12.66,12.64,12.66,198500.0,10.1308,10.1388,10.1228,10.1388,198500.0
2011-06-21 13:30:00,12.66,12.66,12.64,12.65,109000.0,10.1388,10.1388,10.1228,10.1308,109000.0
2011-06-21 13:40:00,12.65,12.65,12.62,12.62,131800.0,10.1308,10.1308,10.1068,10.1068,131800.0
2011-06-21 13:50:00,12.63,12.63,12.6,12.6,119400.0,10.1148,10.1148,10.0907,10.0907,119400.0
2011-06-21 14:00:00,12.61,12.64,12.6,12.64,272400.0,10.0987,10.1228,10.0907,10.1228,272400.0
2011-06-21 14:10:00,12.64,12.65,12.63,12.64,109100.0,10.1228,10.1308,10.1148,10.1228,109100.0
2011-06-21 14:20:00,12.65,12.69,12.64,12.69,262500.0,10.1308,10.1628,10.1228,10.1628,262500.0
2011-06-21 14:30:00,12.69,12.72,12.67,12.71,381600.0,10.1628,10.1868,10.1468,10.1788,381600.0
2011-06-21 14:40:00,12.71,12.71,12.7,12.71,92200.0,10.1788,10.1788,10.1708,10.1788,92200.0
2011-06-21 14:50:00,12.71,12.71,12.68,12.69,182500.0,10.1788,10.1788,10.1548,10.1628,182500.0
2011-06-21 15:00:00,12.69,12.72,12.68,12.71,238400.0,10.1628,10.1868,10.1548,10.1788,238400.0
2011-06-21 15:10:00,12.72,12.72,12.66,12.67,240100.0,10.1868,10.1868,10.1388,10.1468,240100.0
2011-06-21 15:20:00,12.66,12.67,12.66,12.66,90400.0,10.1388,10.1468,10.1388,10.1388,90400.0
2011-06-21 15:30:00,12.66,12.67,12.65,12.66,195100.0,10.1388,10.1468,10.1308,10.1388,195100.0
2011-06-21 15:40:00,12.66,12.66,12.63,12.66,440200.0,10.1388,10.1388,10.1148,10.1388,440200.0
2011-06-21 15:50:00,12.66,12.67,12.66,12.67,697200.0,10.1388,10.1468,10.1388,10.1468,697200.0
2011-06-22 09:30:00,12.6,12.69,12.6,12.63,638700.0,10.0907,10.1628,10.0907,10.1148,638700.0
2011-06-22 09:40:00,12.63,12.7,12.62,12.67,527600.0,10.1148,10.1708,10.1068,10.1468,527600.0
2011-06-22 09:50:00,12.67,12.72,12.66,12.72,176800.0,10.1468,10.1868,10.1388,10.1868,176800.0
2011-06-22 10:00:00,12.72,12.72,12.63,12.69,274700.0,10.1868,10.1868,10.1148,10.1628,274700.0
2011-06-22 10:10:00,12.69,12.69,12.62,12.63,273900.0,10.1628,10.1628,10.1068,10.1148,273900.0
2011-06-22 10:20:00,12.63,12.7,12.61,12.7,424200.0,10.1148,10.1708,10.0987,10.1708,424200.0
2011-06-22 10:30:00,12.7,12.71,12.66,12.66,131000.0,10.1708,10.1788,10.1388,10.1388,131000.0
2011-06-22 10:40:00,12.67,12.69,12.66,12.68,135700.0,10.1468,10.1628,10.1388,10.1548,135700.0
2011-06-22 10:50:00,12.68,12.75,12.67,12.74,633600.0,10.1548,10.2109,10.1468,10.2029,633600.0
2011-06-22 11:00:00,12.73,12.73,12.7,12.7,102200.0,10.1948,10.1948,10.1708,10.1708,102200.0
2011-06-22 11:10:00,12.71,12.72,12.7,12.7,96300.0,10.1788,10.1868,10.1708,10.1708,96300.0
2011-06-22 11:20:00,12.71,12.71,12.67,12.68,186100.0,10.1788,10.1788,10.1468,10.1548,186100.0
2011-06-22 11:30:00,12.68,12.71,12.67,12.71,209600.0,10.1548,10.1788,10.1468,10.1788,209600.0
2011-06-22 11:40:00,12.71,12.72,12.7,12.7,215800.0,10.1788,10.1868,10.1708,10.1708,215800.0
2011-06-22 11:50:00,12.7,12.72,12.7,12.7,60100.0,10.1708,10.1868,10.1708,10.1708,60100.0
2011-06-22 12:00:00,12.71,12.71,12.68,12.7,160100.0,10.1788,10.1788,10.1548,10.1708,160100.0
2011-06-22 12:10:00,12.7,12.7,12.69,12.7,45300.0,10.1708,10.1708,10.1628,10.1708,45300.0
2011-06-22 12:20:00,12.69,12.7,12.67,12.68,106500.0,10.1628,10.1708,10.1468,10.1548,106500.0
2011-06-22 12:30:00,12.67,12.68,12.64,12.66,198500.0,10.1468,10.1548,10.1228,10.1388,198500.0
2011-06-22 12:40:00,12.66,12.7,12.66,12.69,130900.0,10.1388,10.1708,10.1388,10.1628,130900.0
2011-06-22 12:50:00,12.7,12.71,12.67,12.69,100800.0,10.1708,10.1788,10.1468,10.1628,100800.0
2011-06-22 13:00:00,12.69,12.7,12.67,12.69,256300.0,10.1628,10.1708,10.1468,10.1628,256300.0
2011-06-22 13:10:00,12.68,12.69,12.66,12.66,63500.0,10.1548,10.1628,10.1388,10.1388,63500.0
2011-06-22 13:20:00,12.66,12.67,12.65,12.67,86900.0,10.1388,10.1468,10.1308,10.1468,86900.0
2011-06-22 13:30:00,12.67,12.67,12.66,12.67,48600.0,10.1468,10.1468,10.1388,10.1468,48600.0
2011-06-22 13:40:00,12.66,12.67,12.65,12.66,74500.0,10.1388,10.1468,10.1308,10.1388,74500.0
2011-06-22 13:50:00,12.65,12.66,12.65,12.66,58200.0,10.1308,10.1388,10.1308,10.1388,58200.0
2011-06-22 14:00:00,12.65,12.68,12.64,12.67,330300.0,10.1308,10.1548,10.1228,10.1468,330300.0
2011-06-22 14:10:00,12.67,12.68,12.65,12.65,102500.0,10.1468,10.1548,10.1308,10.1308,102500.0
2011-06-22 14:20:00,12.65,12.69,12.65,12.67,200900.0,10.1308,10.1628,10.1308,10.1468,200900.0
2011-06-22 14:30:00,12.67,12.68,12.65,12.66,170800.0,10.1468,10.1548,10.1308,10.1388,170800.0
2011-06-22 14:40:00,12.66,12.67,12.64,12.66,375100.0,10.1388,10.1468,10.1228,10.1388,375100.0
2011-06-22 14:50:00,12.66,12.66,12.63,12.63,428100.0,10.1388,10.1388,10.1148,10.1148,428100.0
2011-06-22 15:00:00,12.64,12.67,12.63,12.66,279700.0,10.1228,10.1468,10.1148,10.1388,279700.0
2011-06-22 15:10:00,12.67,12.67,12.66,12.67,230800.0,10.1468,10.1468,10.1388,10.1468,230800.0
2011-06-22 15:20:00,12.67,12.68,12.66,12.67,316600.0,10.1468,10.1548,10.1388,10.1468,316600.0
2011-06-22 15:30:00,12.68,12.68,12.61,12.61,496500.0,10.1548,10.1548,10.0987,10.0987,496500.0
2011-06-22 15:40:00,12.61,12.62,12.59,12.6,330800.0,10.0987,10.1068,10.0827,10.0907,330800.0
2011-06-22 15:50:00,12.6,12.61,12.58,12.59,536400.0,10.0907,10.0987,10.0747,10.0827,536400.0
2011-06-23 09:30:00,12.43,12.47,12.34,12.4,674900.0,9.9546,9.9866,9.8825,9.9306,674900.0
2011-06-23 09:40:00,12.4,12.43,12.33,12.41,472200.0,9.9306,9.9546,9.8745,9.9386,472200.0
2011-06-23 09:50:00,12.41,12.42,12.33,12.38,413200.0,9.9386,9.9466,9.8745,9.9145,413200.0
2011-06-23 10:00:00,12.39,12.42,12.36,12.41,277700.0,9.9226,9.9466,9.8985,9.9386,277700.0
2011-06-23 10:10:00,12.41,12.45,12.37,12.39,428700.0,9.9386,9.9706,9.9065,9.9226,428700.0
2011-06-23 10:20:00,12.39,12.41,12.36,12.4,555300.0,9.9226,9.9386,9.8985,9.9306,555300.0
2011-06-23 10:30:00,12.41,12.42,12.38,12.4,285200.0,9.9386,9.9466,9.9145,9.9306,285200.0
2011-06-23 10:40:00,12.41,12.42,12.37,12.38,353900.0,9.9386,9.9466,9.9065,9.9145,353900.0
2011-06-23 10:50:00,12.38,12.48,12.38,12.47,371100.0,9.9145,9.9946,9.9145,9.9866,371100.0
2011-06-23 11:00:00,12.47,12.48,12.45,12.47,251100.0,9.9866,9.9946,9.9706,9.9866,251100.0
2011-06-23 11:10:00,12.48,12.48,12.43,12.46,346900.0,9.9946,9.9946,9.9546,9.9786,346900.0
2011-06-23 11:20:00,12.45,12.51,12.45,12.5,148600.0,9.9706,10.0187,9.9706,10.0107,148600.0
2011-06-23 11:30:00,12.5,12.51,12.47,12.5,232700.0,10.0107,10.0187,9.9866,10.0107,232700.0
2011-06-23 11:40:00,12.49,12.5,12.49,12.5,32600.0,10.0026,10.0107,10.0026,10.0107,32600.0
2011-06-23 11:50:00,12.5,12.53,12.49,12.53,412800.0,10.0107,10.0347,10.0026,10.0347,412800.0
2011-06-23 12:00:00,12.53,12.59,12.51,12.55,376000.0,10.0347,10.0827,10.0187,10.0507,376000.0
2011-06-23 12:10:00,12.56,12.57,12.51,12.51,260000.0,10.0587,10.0667,10.0187,10.0187,260000.0
2011-06-23 12:20:00,12.51,12.52,12.49,12.49,67400.0,10.0187,10.0267,10.0026,10.0026,67400.0
2011-06-23 12:30:00,12.5,12.52,12.49,12.52,98900.0,10.0107,10.0267,10.0026,10.0267,98900.0
2011-06-23 12:40:00,12.52,12.54,12.51,12.52,270600.0,10.0267,10.0427,10.0187,10.0267,270600.0
2011-06-23 12:50:00,12.52,12.57,12.51,12.56,344000.0,10.0267,10.0667,10.0187,10.0587,344000.0
2011-06-23 13:00:00,12.57,12.63,12.57,12.62,329500.0,10.0667,10.1148,10.0667,10.1068,329500.0
2011-06-23 13:10:00,12.61,12.63,12.58,12.58,264600.0,10.0987,10.1148,10.0747,10.0747,264600.0
2011-06-23 13:20:00,12.58,12.61,12.58,12.59,226700.0,10.0747,10.0987,10.0747,10.0827,226700.0
2011-06-23 13:30:00,12.6,12.65,12.6,12.62,262900.0,10.0907,10.1308,10.0907,10.1068,262900.0
2011-06-23 13:40:00,12.63,12.63,12.6,12.61,84900.0,10.1148,10.1148,10.0907,10.0987,84900.0
2011-06-23 13:50:00,12.6,12.61,12.58,12.6,157800.0,10.0907,10.0987,10.0747,10.0907,157800.0
2011-06-23 14:00:00,12.61,12.61,12.56,12.59,424400.0,10.0987,10.0987,10.0587,10.0827,424400.0
2011-06-23 14:10:00,12.59,12.61,12.56,12.57,237300.0,10.0827,10.0987,10.0587,10.0667,237300.0
2011-06-23 14:20:00,12.57,12.58,12.56,12.58,50100.0,10.0667,10.0747,10.0587,10.0747,50100.0
2011-06-23 14:30:00,12.58,12.59,12.57,12.57,251100.0,10.0747,10.0827,10.0667,10.0667,251100.0
2011-06-23 14:40:00,12.57,12.58,12.55,12.55,247300.0,10.0667,10.0747,10.0507,10.0507,247300.0
2011-06-23 14:50:00,12.55,12.69,12.55,12.69,515200.0,10.0507,10.1628,10.0507,10.1628,515200.0
2011-06-23 15:00:00,12.68,12.75,12.65,12.74,1388600.0,10.1548,10.2109,10.1308,10.2029,1388600.0
2011-06-23 15:10:00,12.73,12.79,12.71,12.77,786400.0,10.1948,10.2429,10.1788,10.2269,786400.0
2011-06-23 15:20:00,12.77,12.78,12.73,12.75,742900.0,10.2269,10.2349,10.1948,10.2109,742900.0
2011-06-23 15:30:00,12.75,12.75,12.69,12.7,804100.0,10.2109,10.2109,10.1628,10.1708,804100.0
2011-06-23 15:40:00,12.7,12.77,12.69,12.75,964100.0,10.1708,10.2269,10.1628,10.2109,964100.0
2011-06-23 15:50:00,12.74,12.79,12.74,12.76,1463800.0,10.2029,10.2429,10.2029,10.2189,1463800.0
2011-06-24 09:30:00,12.71,12.76,12.57,12.66,856700.0,10.1788,10.2189,10.0667,10.1388,856700.0
2011-06-24 09:40:00,12.66,12.69,12.57,12.59,410000.0,10.1388,10.1628,10.0667,10.0827,410000.0
2011-06-24 09:50:00,12.58,12.59,12.53,12.58,346200.0,10.0747,10.0827,10.0347,10.0747,346200.0
2011-06-24 10:00:00,12.58,12.59,12.55,12.55,223400.0,10.0747,10.0827,10.0507,10.0507,223400.0
2011-06-24 10:10:00,12.56,12.56,12.47,12.49,647400.0,10.0587,10.0587,9.9866,10.0026,647400.0
2011-06-24 10:20:00,12.49,12.52,12.45,12.51,405700.0,10.0026,10.0267,9.9706,10.0187,405700.0
2011-06-24 10:30:00,12.51,12.58,12.49,12.58,363400.0,10.0187,10.0747,10.0026,10.0747,363400.0
2011-06-24 10:40:00,12.58,12.59,12.52,12.54,352900.0,10.0747,10.0827,10.0267,10.0427,352900.0
2011-06-24 10:50:00,12.53,12.54,12.48,12.49,511600.0,10.0347,10.0427,9.9946,10.0026,511600.0
2011-06-24 11:00:00,12.49,12.5,12.46,12.49,260300.0,10.0026,10.0107,9.9786,10.0026,260300.0
2011-06-24 11:10:00,12.49,12.5,12.45,12.48,433800.0,10.0026,10.0107,9.9706,9.9946,433800.0
2011-06-24 11:20:00,12.49,12.5,12.46,12.49,184600.0,10.0026,10.0107,9.9786,10.0026,184600.0
2011-06-24 11:30:00,12.49,12.5,12.45,12.47,269300.0,10.0026,10.0107,9.9706,9.9866,269300.0
2011-06-24 11:40:00,12.47,12.52,12.46,12.51,306000.0,9.9866,10.0267,9.9786,10.0187,306000.0
2011-06-24 11:50:00,12.52,12.52,12.47,12.49,239700.0,10.0267,10.0267,9.9866,10.0026,239700.0
2011-06-24 12:00:00,12.49,12.5,12.48,12.48,255100.0,10.0026,10.0107,9.9946,9.9946,255100.0
2011-06-24 12:10:00,12.49,12.5,12.47,12.5,126200.0,10.0026,10.0107,9.9866,10.0107,126200.0
2011-06-24 12:20:00,12.5,12.5,12.47,12.49,180900.0,10.0107,10.0107,9.9866,10.0026,180900.0
2011-06-24 12:30:00,12.5,12.52,12.49,12.5,176100.0,10.0107,10.0267,10.0026,10.0107,176100.0
2011-06-24 12:40:00,12.5,12.51,12.46,12.47,168600.0,10.0107,10.0187,9.9786,9.9866,168600.0
2011-06-24 12:50:00,12.46,12.48,12.43,12.44,310600.0,9.9786,9.9946,9.9546,9.9626,310600.0
2011-06-24 13:00:00,12.43,12.44,12.4,12.44,319700.0,9.9546,9.9626,9.9306,9.9626,319700.0
2011-06-24 13:10:00,12.44,12.46,12.43,12.44,129700.0,9.9626,9.9786,9.9546,9.9626,129700.0
2011-06-24 13:20:00,12.44,12.46,12.43,12.46,80100.0,9.9626,9.9786,9.9546,9.9786,80100.0
2011-06-24 13:30:00,12.46,12.48,12.43,12.46,217600.0,9.9786,9.9946,9.9546,9.9786,217600.0
2011-06-24 13:40:00,12.47,12.49,12.45,12.49,225700.0,9.9866,10.0026,9.9706,10.0026,225700.0
2011-06-24 13:50:00,12.49,12.5,12.48,12.49,115900.0,10.0026,10.0107,9.9946,10.0026,115900.0
2011-06-24 14:00:00,12.49,12.49,12.45,12.46,107700.0,10.0026,10.0026,9.9706,9.9786,107700.0
2011-06-24 14:10:00,12.45,12.47,12.44,12.46,174500.0,9.9706,9.9866,9.9626,9.9786,174500.0
2011-06-24 14:20:00,12.46,12.49,12.46,12.47,124600.0,9.9786,10.0026,9.9786,9.9866,124600.0
2011-06-24 14:30:00,12.48,12.48,12.44,12.46,226500.0,9.9946,9.9946,9.9626,9.9786,226500.0
2011-06-24 14:40:00,12.46,12.48,12.45,12.47,123000.0,9.9786,9.9946,9.9706,9.9866,123000.0
2011-06-24 14:50:00,12.48,12.48,12.46,12.46,115500.0,9.9946,9.9946,9.9786,9.9786,115500.0
2011-06-24 15:00:00,12.46,12.47,12.45,12.45,220300.0,9.9786,9.9866,9.9706,9.9706,220300.0
2011-06-24 15:10:00,12.46,12.46,12.43,12.44,266800.0,9.9786,9.9786,9.9546,9.9626,266800.0
2011-06-24 15:20:00,12.44,12.45,12.42,12.43,188200.0,9.9626,9.9706,9.9466,9.9546,188200.0
2011-06-24 15:30:00,12.42,12.47,12.42,12.47,564300.0,9.9466,9.9866,9.9466,9.9866,564300.0
2011-06-24 15:40:00,12.47,12.48,12.44,12.46,438000.0,9.9866,9.9946,9.9626,9.9786,438000.0
2011-06-24 15:50:00,12.45,12.46,12.41,12.41,2510000.0,9.9706,9.9786,9.9386,9.9386,2510000.0
2011-06-27 09:30:00,12.4,12.47,12.34,12.34,777600.0,9.9306,9.9866,9.8825,9.8825,777600.0
2011-06-27 09:40:00,12.34,12.42,12.32,12.38,402700.0,9.8825,9.9466,9.8665,9.9145,402700.0
2011-06-27 09:50:00,12.38,12.4,12.37,12.38,433600.0,9.9145,9.9306,9.9065,9.9145,433600.0
2011-06-27 10:00:00,12.38,12.42,12.37,12.38,407300.0,9.9145,9.9466,9.9065,9.9145,407300.0
2011-06-27 10:10:00,12.38,12.48,12.37,12.48,477500.0,9.9145,9.9946,9.9065,9.9946,477500.0
2011-06-27 10:20:00,12.48,12.54,12.47,12.52,778400.0,9.9946,10.0427,9.9866,10.0267,778400.0
2011-06-27 10:30:00,12.52,12.55,12.48,12.49,438000.0,10.0267,10.0507,9.9946,10.0026,438000.0
2011-06-27 10:40:00,12.5,12.55,12.49,12.5,511600.0,10.0107,10.0507,10.0026,10.0107,511600.0
2011-06-27 10:50:00,12.5,12.51,12.44,12.45,367100.0,10.0107,10.0187,9.9626,9.9706,367100.0
2011-06-27 11:00:00,12.46,12.48,12.45,12.46,366400.0,9.9786,9.9946,9.9706,9.9786,366400.0
2011-06-27 11:10:00,12.45,12.46,12.45,12.46,109700.0,9.9706,9.9786,9.9706,9.9786,109700.0
2011-06-27 11:20:00,12.46,12.46,12.45,12.46,243900.0,9.9786,9.9786,9.9706,9.9786,243900.0
2011-06-27 11:30:00,12.46,12.54,12.45,12.53,414500.0,9.9786,10.0427,9.9706,10.0347,414500.0
2011-06-27 11:40:00,12.54,12.56,12.53,12.56,163100.0,10.0427,10.0587,10.0347,10.0587,163100.0
2011-06-27 11:50:00,12.56,12.62,12.55,12.62,673800.0,10.0587,10.1068,10.0507,10.1068,673800.0
2011-06-27 12:00:00,12.62,12.63,12.59,12.62,474200.0,10.1068,10.1148,10.0827,10.1068,474200.0
2011-06-27 12:10:00,12.62,12.65,12.61,12.64,686900.0,10.1068,10.1308,10.0987,10.1228,686900.0
2011-06-27 12:20:00,12.64,12.66,12.62,12.66,343000.0,10.1228,10.1388,10.1068,10.1388,343000.0
2011-06-27 12:30:00,12.65,12.66,12.64,12.66,453600.0,10.1308,10.1388,10.1228,10.1388,453600.0
2011-06-27 12:40:00,12.66,12.69,12.65,12.69,246100.0,10.1388,10.1628,10.1308,10.1628,246100.0
2011-06-27 12:50:00,12.69,12.7,12.66,12.66,387000.0,10.1628,10.1708,10.1388,10.1388,387000.0
2011-06-27 13:00:00,12.67,12.67,12.66,12.67,76400.0,10.1468,10.1468,10.1388,10.1468,76400.0
2011-06-27 13:10:00,12.66,12.68,12.66,12.68,272400.0,10.1388,10.1548,10.1388,10.1548,272400.0
2011-06-27 13:20:00,12.68,12.69,12.63,12.64,333500.0,10.1548,10.1628,10.1148,10.1228,333500.0
2011-06-27 13:30:00,12.63,12.67,12.63,12.67,295300.0,10.1148,10.1468,10.1148,10.1468,295300.0
2011-06-27 13:40:00,12.67,12.67,12.65,12.66,152200.0,10.1468,10.1468,10.1308,10.1388,152200.0
2011-06-27 13:50:00,12.67,12.68,12.66,12.66,191100.0,10.1468,10.1548,10.1388,10.1388,191100.0
2011-06-27 14:00:00,12.66,12.71,12.66,12.71,440100.0,10.1388,10.1788,10.1388,10.1788,440100.0
2011-06-27 14:10:00,12.71,12.72,12.7,12.71,359600.0,10.1788,10.1868,10.1708,10.1788,359600.0
2011-06-27 14:20:00,12.72,12.72,12.68,12.69,526900.0,10.1868,10.1868,10.1548,10.1628,526900.0
2011-06-27 14:30:00,12.69,12.7,12.67,12.69,354900.0,10.1628,10.1708,10.1468,10.1628,354900.0
2011-06-27 14:40:00,12.7,12.74,12.69,12.71,574000.0,10.1708,10.2029,10.1628,10.1788,574000.0
2011-06-27 14:50:00,12.71,12.72,12.68,12.68,175600.0,10.1788,10.1868,10.1548,10.1548,175600.0
2011-06-27 15:00:00,12.69,12.71,12.68,12.7,315800.0,10.1628,10.1788,10.1548,10.1708,315800.0
2011-06-27 15:10:00,12.71,12.72,12.68,12.71,340500.0,10.1788,10.1868,10.1548,10.1788,340500.0
2011-06-27 15:20:00,12.71,12.75,12.71,12.74,448300.0,10.1788,10.2109,10.1788,10.2029,448300.0
2011-06-27 15:30:00,12.74,12.75,12.67,12.67,658800.0,10.2029,10.2109,10.1468,10.1468,658800.0
2011-06-27 15:40:00,12.67,12.69,12.66,12.68,537500.0,10.1468,10.1628,10.1388,10.1548,537500.0
2011-06-27 15:50:00,12.68,12.69,12.65,12.67,1117300.0,10.1548,10.1628,10.1308,10.1468,1117300.0
2011-06-28 09:30:00,12.69,12.69,12.57,12.62,849500.0,10.1628,10.1628,10.0667,10.1068,849500.0
2011-06-28 09:40:00,12.62,12.65,12.58,12.58,303900.0,10.1068,10.1308,10.0747,10.0747,303900.0
2011-06-28 09:50:00,12.58,12.6,12.52,12.55,574800.0,10.0747,10.0907,10.0267,10.0507,574800.0
2011-06-28 10:00:00,12.55,12.56,12.53,12.55,414400.0,10.0507,10.0587,10.0347,10.0507,414400.0
2011-06-28 10:10:00,12.54,12.6,12.54,12.58,252000.0,10.0427,10.0907,10.0427,10.0747,252000.0
2011-06-28 10:20:00,12.58,12.65,12.58,12.64,191900.0,10.0747,10.1308,10.0747,10.1228,191900.0
2011-06-28 10:30:00,12.64,12.67,12.57,12.58,435600.0,10.1228,10.1468,10.0667,10.0747,435600.0
2011-06-28 10:40:00,12.58,12.61,12.58,12.59,193500.0,10.0747,10.0987,10.0747,10.0827,193500.0
2011-06-28 10:50:00,12.6,12.62,12.59,12.6,167700.0,10.0907,10.1068,10.0827,10.0907,167700.0
2011-06-28 11:00:00,12.59,12.61,12.59,12.61,78500.0,10.0827,10.0987,10.0827,10.0987,78500.0
2011-06-28 11:10:00,12.61,12.63,12.6,12.63,97900.0,10.0987,10.1148,10.0907,10.1148,97900.0
2011-06-28 11:20:00,12.62,12.66,12.62,12.64,245500.0,10.1068,10.1388,10.1068,10.1228,245500.0
2011-06-28 11:30:00,12.64,12.65,12.62,12.62,152000.0,10.1228,10.1308,10.1068,10.1068,152000.0
2011-06-28 11:40:00,12.63,12.64,12.62,12.63,158800.0,10.1148,10.1228,10.1068,10.1148,158800.0
2011-06-28 11:50:00,12.63,12.64,12.63,12.63,88500.0,10.1148,10.1228,10.1148,10.1148,88500.0
2011-06-28 12:00:00,12.64,12.71,12.63,12.68,394700.0,10.1228,10.1788,10.1148,10.1548,394700.0
2011-06-28 12:10:00,12.69,12.69,12.67,12.69,185400.0,10.1628,10.1628,10.1468,10.1628,185400.0
2011-06-28 12:20:00,12.69,12.69,12.67,12.67,197600.0,10.1628,10.1628,10.1468,10.1468,197600.0
2011-06-28 12:30:00,12.67,12.69,12.67,12.69,64900.0,10.1468,10.1628,10.1468,10.1628,64900.0
2011-06-28 12:40:00,12.69,12.69,12.68,12.69,122100.0,10.1628,10.1628,10.1548,10.1628,122100.0
2011-06-28 12:50:00,12.69,12.69,12.68,12.69,62500.0,10.1628,10.1628,10.1548,10.1628,62500.0
2011-06-28 13:00:00,12.69,12.7,12.68,12.7,415000.0,10.1628,10.1708,10.1548,10.1708,415000.0
2011-06-28 13:10:00,12.69,12.7,12.65,12.66,135700.0,10.1628,10.1708,10.1308,10.1388,135700.0
2011-06-28 13:20:00,12.67,12.67,12.66,12.67,34900.0,10.1468,10.1468,10.1388,10.1468,34900.0
2011-06-28 13:30:00,12.67,12.67,12.64,12.66,205100.0,10.1468,10.1468,10.1228,10.1388,205100.0
2011-06-28 13:40:00,12.66,12.66,12.65,12.66,56300.0,10.1388,10.1388,10.1308,10.1388,56300.0
2011-06-28 13:50:00,12.65,12.66,12.64,12.65,192100.0,10.1308,10.1388,10.1228,10.1308,192100.0
2011-06-28 14:00:00,12.64,12.7,12.64,12.69,435400.0,10.1228,10.1708,10.1228,10.1628,435400.0
2011-06-28 14:10:00,12.68,12.69,12.66,12.67,155600.0,10.1548,10.1628,10.1388,10.1468,155600.0
2011-06-28 14:20:00,12.66,12.68,12.65,12.66,470800.0,10.1388,10.1548,10.1308,10.1388,470800.0
2011-06-28 14:30:00,12.66,12.7,12.65,12.69,357300.0,10.1388,10.1708,10.1308,10.1628,357300.0
2011-06-28 14:40:00,12.69,12.7,12.67,12.69,515300.0,10.1628,10.1708,10.1468,10.1628,515300.0
2011-06-28 14:50:00,12.69,12.69,12.66,12.69,384900.0,10.1628,10.1628,10.1388,10.1628,384900.0
2011-06-28 15:00:00,12.69,12.73,12.68,12.72,350300.0,10.1628,10.1948,10.1548,10.1868,350300.0
2011-06-28 15:10:00,12.73,12.73,12.72,12.73,83600.0,10.1948,10.1948,10.1868,10.1948,83600.0
2011-06-28 15:20:00,12.73,12.73,12.7,12.7,253200.0,10.1948,10.1948,10.1708,10.1708,253200.0
2011-06-28 15:30:00,12.7,12.71,12.7,12.7,203700.0,10.1708,10.1788,10.1708,10.1708,203700.0
2011-06-28 15:40:00,12.7,12.72,12.7,12.71,401300.0,10.1708,10.1868,10.1708,10.1788,401300.0
2011-06-28 15:50:00,12.71,12.72,12.69,12.71,1005200.0,10.1788,10.1868,10.1628,10.1788,1005200.0
2011-06-29 09:30:00,12.73,12.8,12.71,12.74,724100.0,10.1948,10.2509,10.1788,10.2029,724100.0
2011-06-29 09:40:00,12.74,12.74,12.67,12.7,645800.0,10.2029,10.2029,10.1468,10.1708,645800.0
2011-06-29 09:50:00,12.7,12.72,12.67,12.7,197300.0,10.1708,10.1868,10.1468,10.1708,197300.0
2011-06-29 10:00:00,12.71,12.73,12.67,12.68,442800.0,10.1788,10.1948,10.1468,10.1548,442800.0
2011-06-29 10:10:00,12.68,12.76,12.67,12.72,257900.0,10.1548,10.2189,10.1468,10.1868,257900.0
2011-06-29 10:20:00,12.73,12.76,12.71,12.75,402900.0,10.1948,10.2189,10.1788,10.2109,402900.0
2011-06-29 10:30:00,12.75,12.75,12.71,12.71,110200.0,10.2109,10.2109,10.1788,10.1788,110200.0
2011-06-29 10:40:00,12.71,12.76,12.7,12.75,607400.0,10.1788,10.2189,10.1708,10.2109,607400.0
2011-06-29 10:50:00,12.74,12.75,12.72,12.73,286400.0,10.2029,10.2109,10.1868,10.1948,286400.0
2011-06-29 11:00:00,12.73,12.76,12.7,12.75,504500.0,10.1948,10.2189,10.1708,10.2109,504500.0
2011-06-29 11:10:00,12.75,12.75,12.73,12.73,74000.0,10.2109,10.2109,10.1948,10.1948,74000.0
2011-06-29 11:20:00,12.74,12.74,12.71,12.72,220800.0,10.2029,10.2029,10.1788,10.1868,220800.0
2011-06-29 11:30:00,12.72,12.73,12.7,12.7,191700.0,10.1868,10.1948,10.1708,10.1708,191700.0
2011-06-29 11:40:00,12.7,12.71,12.69,12.71,111000.0,10.1708,10.1788,10.1628,10.1788,111000.0
2011-06-29 11:50:00,12.71,12.73,12.7,12.73,162400.0,10.1788,10.1948,10.1708,10.1948,162400.0
2011-06-29 12:00:00,12.73,12.75,12.72,12.74,81900.0,10.1948,10.2109,10.1868,10.2029,81900.0
2011-06-29 12:10:00,12.74,12.74,12.73,12.73,56100.0,10.2029,10.2029,10.1948,10.1948,56100.0
2011-06-29 12:20:00,12.74,12.74,12.7,12.7,128200.0,10.2029,10.2029,10.1708,10.1708,128200.0
2011-06-29 12:30:00,12.71,12.72,12.7,12.72,84800.0,10.1788,10.1868,10.1708,10.1868,84800.0
2011-06-29 12:40:00,12.72,12.72,12.71,12.71,20400.0,10.1868,10.1868,10.1788,10.1788,20400.0
2011-06-29 12:50:00,12.71,12.72,12.69,12.69,91500.0,10.1788,10.1868,10.1628,10.1628,91500.0
2011-06-29 13:00:00,12.69,12.7,12.69,12.7,51300.0,10.1628,10.1708,10.1628,10.1708,51300.0
2011-06-29 13:10:00,12.7,12.72,12.69,12.71,106000.0,10.1708,10.1868,10.1628,10.1788,106000.0
2011-06-29 13:20:00,12.72,12.72,12.7,12.71,158200.0,10.1868,10.1868,10.1708,10.1788,158200.0
2011-06-29 13:30:00,12.7,12.71,12.69,12.69,142600.0,10.1708,10.1788,10.1628,10.1628,142600.0
2011-06-29 13:40:00,12.7,12.7,12.68,12.69,97400.0,10.1708,10.1708,10.1548,10.1628,97400.0
2011-06-29 13:50:00,12.69,12.69,12.66,12.67,409600.0,10.1628,10.1628,10.1388,10.1468,409600.0
2011-06-29 14:00:00,12.67,12.7,12.64,12.65,593200.0,10.1468,10.1708,10.1228,10.1308,593200.0
2011-06-29 14:10:00,12.65,12.66,12.63,12.66,321200.0,10.1308,10.1388,10.1148,10.1388,321200.0
2011-06-29 14:20:00,12.66,12.67,12.61,12.62,687500.0,10.1388,10.1468,10.0987,10.1068,687500.0
2011-06-29 14:30:00,12.62,12.63,12.61,12.62,215400.0,10.1068,10.1148,10.0987,10.1068,215400.0
2011-06-29 14:40:00,12.62,12.63,12.59,12.6,389100.0,10.1068,10.1148,10.0827,10.0907,389100.0
2011-06-29 14:50:00,12.59,12.65,12.59,12.65,455900.0,10.0827,10.1308,10.0827,10.1308,455900.0
2011-06-29 15:00:00,12.65,12.67,12.64,12.66,560400.0,10.1308,10.1468,10.1228,10.1388,560400.0
2011-06-29 15:10:00,12.66,12.7,12.66,12.69,621700.0,10.1388,10.1708,10.1388,10.1628,621700.0
2011-06-29 15:20:00,12.68,12.73,12.67,12.7,278700.0,10.1548,10.1948,10.1468,10.1708,278700.0
2011-06-29 15:30:00,12.7,12.72,12.69,12.71,162000.0,10.1708,10.1868,10.1628,10.1788,162000.0
2011-06-29 15:40:00,12.72,12.73,12.68,12.7,480800.0,10.1868,10.1948,10.1548,10.1708,480800.0
2011-06-29 15:50:00,12.69,12.69,12.67,12.69,1054700.0,10.1628,10.1628,10.1468,10.1628,1054700.0
2011-06-30 09:30:00,12.73,12.8,12.71,12.79,789300.0,10.1948,10.2509,10.1788,10.2429,789300.0
2011-06-30 09:40:00,12.79,12.9,12.76,12.89,931600.0,10.2429,10.331,10.2189,10.323,931600.0
2011-06-30 09:50:00,12.9,12.9,12.88,12.88,694700.0,10.331,10.331,10.315,10.315,694700.0
2011-06-30 10:00:00,12.89,12.9,12.86,12.89,516600.0,10.323,10.331,10.299,10.323,516600.0
2011-06-30 10:10:00,12.89,12.89,12.86,12.89,419500.0,10.323,10.323,10.299,10.323,419500.0
2011-06-30 10:20:00,12.89,12.96,12.88,12.96,458000.0,10.323,10.379,10.315,10.379,458000.0
2011-06-30 10:30:00,12.96,12.96,12.93,12.95,965000.0,10.379,10.379,10.355,10.371,965000.0
2011-06-30 10:40:00,12.95,12.96,12.93,12.94,264200.0,10.371,10.379,10.355,10.363,264200.0
2011-06-30 10:50:00,12.94,12.98,12.93,12.98,508000.0,10.363,10.3951,10.355,10.3951,508000.0
2011-06-30 11:00:00,12.98,13.0,12.97,12.99,205300.0,10.3951,10.4111,10.3871,10.4031,205300.0
2011-06-30 11:10:00,13.0,13.0,12.99,12.99,410600.0,10.4111,10.4111,10.4031,10.4031,410600.0
2011-06-30 11:20:00,13.0,13.0,12.99,13.0,500300.0,10.4111,10.4111,10.4031,10.4111,500300.0
2011-06-30 11:30:00,13.0,13.03,12.98,13.02,1083000.0,10.4111,10.4351,10.3951,10.4271,1083000.0
2011-06-30 11:40:00,13.02,13.02,13.0,13.01,89100.0,10.4271,10.4271,10.4111,10.4191,89100.0
2011-06-30 11:50:00,13.01,13.02,13.0,13.02,291100.0,10.4191,10.4271,10.4111,10.4271,291100.0
2011-06-30 12:00:00,13.02,13.05,13.01,13.04,214500.0,10.4271,10.4511,10.4191,10.4431,214500.0
2011-06-30 12:10:00,13.05,13.06,13.04,13.05,342000.0,10.4511,10.4591,10.4431,10.4511,342000.0
2011-06-30 12:20:00,13.04,13.06,13.04,13.05,207800.0,10.4431,10.4591,10.4431,10.4511,207800.0
2011-06-30 12:30:00,13.06,13.06,13.05,13.06,94700.0,10.4591,10.4591,10.4511,10.4591,94700.0
2011-06-30 12:40:00,13.06,13.07,13.04,13.07,474000.0,10.4591,10.4671,10.4431,10.4671,474000.0
2011-06-30 12:50:00,13.07,13.07,13.05,13.05,140200.0,10.4671,10.4671,10.4511,10.4511,140200.0
2011-06-30 13:00:00,13.06,13.07,13.05,13.07,135300.0,10.4591,10.4671,10.4511,10.4671,135300.0
2011-06-30 13:10:00,13.07,13.07,13.04,13.06,274500.0,10.4671,10.4671,10.4431,10.4591,274500.0
2011-06-30 13:20:00,13.06,13.06,13.05,13.06,55200.0,10.4591,10.4591,10.4511,10.4591,55200.0
2011-06-30 13:30:00,13.06,13.07,13.05,13.07,176800.0,10.4591,10.4671,10.4511,10.4671,176800.0
2011-06-30 13:40:00,13.07,13.07,13.06,13.07,37000.0,10.4671,10.4671,10.4591,10.4671,37000.0
2011-06-30 13:50:00,13.07,13.07,13.06,13.07,137300.0,10.4671,10.4671,10.4591,10.4671,137300.0
2011-06-30 14:00:00,13.06,13.07,13.06,13.07,328000.0,10.4591,10.4671,10.4591,10.4671,328000.0
2011-06-30 14:10:00,13.07,13.07,13.06,13.07,94700.0,10.4671,10.4671,10.4591,10.4671,94700.0
2011-06-30 14:20:00,13.07,13.07,13.05,13.05,471300.0,10.4671,10.4671,10.4511,10.4511,471300.0
2011-06-30 14:30:00,13.06,13.06,13.05,13.05,147000.0,10.4591,10.4591,10.4511,10.4511,147000.0
2011-06-30 14:40:00,13.06,13.06,13.04,13.05,176800.0,10.4591,10.4591,10.4431,10.4511,176800.0
2011-06-30 14:50:00,13.05,13.08,13.04,13.08,276500.0,10.4511,10.4751,10.4431,10.4751,276500.0
2011-06-30 15:00:00,13.08,13.08,13.03,13.04,462600.0,10.4751,10.4751,10.4351,10.4431,462600.0
2011-06-30 15:10:00,13.03,13.04,13.0,13.01,359900.0,10.4351,10.4431,10.4111,10.4191,359900.0
2011-06-30 15:20:00,13.01,13.01,13.0,13.0,174500.0,10.4191,10.4191,10.4111,10.4111,174500.0
2011-06-30 15:30:00,13.01,13.06,13.0,13.06,921700.0,10.4191,10.4591,10.4111,10.4591,921700.0
2011-06-30 15:40:00,13.06,13.07,13.04,13.04,993400.0,10.4591,10.4671,10.4431,10.4431,993400.0
2011-06-30 15:50:00,13.04,13.04,13.01,13.02,1692300.0,10.4431,10.4431,10.4191,10.4271,1692300.0
2011-07-01 09:30:00,13.02,13.06,12.88,12.93,540300.0,10.4271,10.4591,10.315,10.355,540300.0
2011-07-01 09:40:00,12.93,12.98,12.93,12.98,239200.0,10.355,10.3951,10.355,10.3951,239200.0
2011-07-01 09:50:00,12.97,13.09,12.97,13.09,484300.0,10.3871,10.4832,10.3871,10.4832,484300.0
2011-07-01 10:00:00,13.09,13.24,13.09,13.16,1133800.0,10.4832,10.6033,10.4832,10.5392,1133800.0
2011-07-01 10:10:00,13.17,13.19,13.12,13.14,343800.0,10.5472,10.5632,10.5072,10.5232,343800.0
2011-07-01 10:20:00,13.13,13.19,13.13,13.17,166600.0,10.5152,10.5632,10.5152,10.5472,166600.0
2011-07-01 10:30:00,13.17,13.21,13.15,13.21,237000.0,10.5472,10.5793,10.5312,10.5793,237000.0
2011-07-01 10:40:00,13.21,13.21,13.15,13.16,291900.0,10.5793,10.5793,10.5312,10.5392,291900.0
2011-07-01 10:50:00,13.16,13.2,13.16,13.18,237500.0,10.5392,10.5712,10.5392,10.5552,237500.0
2011-07-01 11:00:00,13.18,13.19,13.15,13.16,218700.0,10.5552,10.5632,10.5312,10.5392,218700.0
2011-07-01 11:10:00,13.17,13.19,13.15,13.19,156800.0,10.5472,10.5632,10.5312,10.5632,156800.0
2011-07-01 11:20:00,13.19,13.21,13.18,13.2,158800.0,10.5632,10.5793,10.5552,10.5712,158800.0
2011-07-01 11:30:00,13.2,13.23,13.19,13.21,165000.0,10.5712,10.5953,10.5632,10.5793,165000.0
2011-07-01 11:40:00,13.2,13.21,13.18,13.19,148900.0,10.5712,10.5793,10.5552,10.5632,148900.0
2011-07-01 11:50:00,13.18,13.2,13.18,13.2,80900.0,10.5552,10.5712,10.5552,10.5712,80900.0
2011-07-01 12:00:00,13.2,13.2,13.18,13.2,166800.0,10.5712,10.5712,10.5552,10.5712,166800.0
2011-07-01 12:10:00,13.2,13.23,13.19,13.22,148000.0,10.5712,10.5953,10.5632,10.5873,148000.0
2011-07-01 12:20:00,13.22,13.23,13.2,13.22,177400.0,10.5873,10.5953,10.5712,10.5873,177400.0
2011-07-01 12:30:00,13.22,13.23,13.2,13.21,132300.0,10.5873,10.5953,10.5712,10.5793,132300.0
2011-07-01 12:40:00,13.21,13.22,13.2,13.21,239700.0,10.5793,10.5873,10.5712,10.5793,239700.0
2011-07-01 12:50:00,13.21,13.23,13.2,13.23,108100.0,10.5793,10.5953,10.5712,10.5953,108100.0
2011-07-01 13:00:00,13.22,13.28,13.22,13.28,778000.0,10.5873,10.6353,10.5873,10.6353,778000.0
2011-07-01 13:10:00,13.28,13.28,13.25,13.28,135700.0,10.6353,10.6353,10.6113,10.6353,135700.0
2011-07-01 13:20:00,13.28,13.29,13.27,13.29,82600.0,10.6353,10.6433,10.6273,10.6433,82600.0
2011-07-01 13:30:00,13.29,13.31,13.28,13.29,223900.0,10.6433,10.6593,10.6353,10.6433,223900.0
2011-07-01 13:40:00,13.3,13.3,13.27,13.28,218100.0,10.6513,10.6513,10.6273,10.6353,218100.0
2011-07-01 13:50:00,13.29,13.3,13.27,13.27,129500.0,10.6433,10.6513,10.6273,10.6273,129500.0
2011-07-01 14:00:00,13.27,13.28,13.25,13.26,302000.0,10.6273,10.6353,10.6113,10.6193,302000.0
2011-07-01 14:10:00,13.26,13.27,13.25,13.26,138200.0,10.6193,10.6273,10.6113,10.6193,138200.0
2011-07-01 14:20:00,13.25,13.28,13.25,13.25,153600.0,10.6113,10.6353,10.6113,10.6113,153600.0
2011-07-01 14:30:00,13.25,13.29,13.25,13.25,268200.0,10.6113,10.6433,10.6113,10.6113,268200.0
2011-07-01 14:40:00,13.25,13.26,13.25,13.25,58100.0,10.6113,10.6193,10.6113,10.6113,58100.0
2011-07-01 14:50:00,13.25,13.29,13.25,13.28,158900.0,10.6113,10.6433,10.6113,10.6353,158900.0
2011-07-01 15:00:00,13.29,13.29,13.26,13.26,151100.0,10.6433,10.6433,10.6193,10.6193,151100.0
2011-07-01 15:10:00,13.27,13.28,13.26,13.28,122700.0,10.6273,10.6353,10.6193,10.6353,122700.0
2011-07-01 15:20:00,13.27,13.28,13.26,13.27,231400.0,10.6273,10.6353,10.6193,10.6273,231400.0
2011-07-01 15:30:00,13.27,13.28,13.24,13.27,435100.0,10.6273,10.6353,10.6033,10.6273,435100.0
2011-07-01 15:40:00,13.27,13.29,13.26,13.27,333800.0,10.6273,10.6433,10.6193,10.6273,333800.0
2011-07-01 15:50:00,13.27,13.3,13.25,13.28,1386500.0,10.6273,10.6513,10.6113,10.6353,1386500.0
2011-07-05 09:30:00,13.31,13.31,13.2,13.21,684700.0,10.6593,10.6593,10.5712,10.5793,684700.0
2011-07-05 09:40:00,13.21,13.21,13.16,13.2,359500.0,10.5793,10.5793,10.5392,10.5712,359500.0
2011-07-05 09:50:00,13.19,13.21,13.17,13.18,309100.0,10.5632,10.5793,10.5472,10.5552,309100.0
2011-07-05 10:00:00,13.18,13.19,13.13,13.16,484300.0,10.5552,10.5632,10.5152,10.5392,484300.0
2011-07-05 10:10:00,13.16,13.19,13.1,13.1,485500.0,10.5392,10.5632,10.4912,10.4912,485500.0
2011-07-05 10:20:00,13.1,13.13,13.09,13.13,396700.0,10.4912,10.5152,10.4832,10.5152,396700.0
2011-07-05 10:30:00,13.13,13.18,13.13,13.13,314100.0,10.5152,10.5552,10.5152,10.5152,314100.0
2011-07-05 10:40:00,13.13,13.16,13.12,13.12,391400.0,10.5152,10.5392,10.5072,10.5072,391400.0
2011-07-05 10:50:00,13.12,13.13,13.07,13.08,275800.0,10.5072,10.5152,10.4671,10.4751,275800.0
2011-07-05 11:00:00,13.08,13.09,13.05,13.07,312600.0,10.4751,10.4832,10.4511,10.4671,312600.0
2011-07-05 11:10:00,13.07,13.1,13.06,13.08,212200.0,10.4671,10.4912,10.4591,10.4751,212200.0
2011-07-05 11:20:00,13.09,13.11,13.09,13.11,167600.0,10.4832,10.4992,10.4832,10.4992,167600.0
2011-07-05 11:30:00,13.1,13.11,13.09,13.09,292300.0,10.4912,10.4992,10.4832,10.4832,292300.0
2011-07-05 11:40:00,13.09,13.12,13.08,13.12,248000.0,10.4832,10.5072,10.4751,10.5072,248000.0
2011-07-05 11:50:00,13.12,13.12,13.11,13.12,66600.0,10.5072,10.5072,10.4992,10.5072,66600.0
2011-07-05 12:00:00,13.12,13.12,13.1,13.11,137700.0,10.5072,10.5072,10.4912,10.4992,137700.0
2011-07-05 12:10:00,13.11,13.13,13.1,13.11,217100.0,10.4992,10.5152,10.4912,10.4992,217100.0
2011-07-05 12:20:00,13.1,13.11,13.1,13.1,52100.0,10.4912,10.4992,10.4912,10.4912,52100.0
2011-07-05 12:30:00,13.11,13.12,13.1,13.12,198600.0,10.4992,10.5072,10.4912,10.5072,198600.0
2011-07-05 12:40:00,13.12,13.12,13.09,13.09,157100.0,10.5072,10.5072,10.4832,10.4832,157100.0
2011-07-05 12:50:00,13.1,13.1,13.09,13.1,113500.0,10.4912,10.4912,10.4832,10.4912,113500.0
2011-07-05 13:00:00,13.1,13.1,13.09,13.09,139000.0,10.4912,10.4912,10.4832,10.4832,139000.0
2011-07-05 13:10:00,13.09,13.1,13.09,13.1,135500.0,10.4832,10.4912,10.4832,10.4912,135500.0
2011-07-05 13:20:00,13.1,13.1,13.09,13.09,132600.0,10.4912,10.4912,10.4832,10.4832,132600.0
2011-07-05 13:30:00,13.09,13.1,13.09,13.1,100300.0,10.4832,10.4912,10.4832,10.4912,100300.0
2011-07-05 13:40:00,13.09,13.1,13.05,13.05,534300.0,10.4832,10.4912,10.4511,10.4511,534300.0
2011-07-05 13:50:00,13.05,13.07,13.05,13.07,236700.0,10.4511,10.4671,10.4511,10.4671,236700.0
2011-07-05 14:00:00,13.07,13.1,13.05,13.06,547500.0,10.4671,10.4912,10.4511,10.4591,547500.0
2011-07-05 14:10:00,13.05,13.08,13.05,13.05,223400.0,10.4511,10.4751,10.4511,10.4511,223400.0
2011-07-05 14:20:00,13.06,13.06,13.02,13.03,305700.0,10.4591,10.4591,10.4271,10.4351,305700.0
2011-07-05 14:30:00,13.02,13.03,13.0,13.01,236200.0,10.4271,10.4351,10.4111,10.4191,236200.0
2011-07-05 14:40:00,13.01,13.03,13.0,13.02,277400.0,10.4191,10.4351,10.4111,10.4271,277400.0
2011-07-05 14:50:00,13.02,13.03,13.01,13.03,162800.0,10.4271,10.4351,10.4191,10.4351,162800.0
2011-07-05 15:00:00,13.03,13.05,13.01,13.05,261700.0,10.4351,10.4511,10.4191,10.4511,261700.0
2011-07-05 15:10:00,13.05,13.06,13.04,13.06,185800.0,10.4511,10.4591,10.4431,10.4591,185800.0
2011-07-05 15:20:00,13.06,13.09,13.05,13.08,433000.0,10.4591,10.4832,10.4511,10.4751,433000.0
2011-07-05 15:30:00,13.08,13.08,13.06,13.06,290300.0,10.4751,10.4751,10.4591,10.4591,290300.0
2011-07-05 15:40:00,13.07,13.07,13.04,13.04,409900.0,10.4671,10.4671,10.4431,10.4431,409900.0
2011-07-05 15:50:00,13.04,13.09,13.03,13.08,1472400.0,10.4431,10.4832,10.4351,10.4751,1472400.0
2011-07-06 09:30:00,13.04,13.05,12.92,12.93,778600.0,10.4431,10.4511,10.347,10.355,778600.0
2011-07-06 09:40:00,12.93,12.94,12.85,12.92,793400.0,10.355,10.363,10.291,10.347,793400.0
2011-07-06 09:50:00,12.92,12.93,12.89,12.92,195100.0,10.347,10.355,10.323,10.347,195100.0
2011-07-06 10:00:00,12.91,12.95,12.87,12.91,513300.0,10.339,10.371,10.307,10.339,513300.0
2011-07-06 10:10:00,12.92,12.92,12.85,12.85,425800.0,10.347,10.347,10.291,10.291,425800.0
2011-07-06 10:20:00,12.86,12.88,12.85,12.87,177800.0,10.299,10.315,10.291,10.307,177800.0
2011-07-06 10:30:00,12.87,12.87,12.83,12.87,468800.0,10.307,10.307,10.2749,10.307,468800.0
2011-07-06 10:40:00,12.87,12.89,12.86,12.89,254200.0,10.307,10.323,10.299,10.323,254200.0
2011-07-06 10:50:00,12.89,12.92,12.88,12.91,142300.0,10.323,10.347,10.315,10.339,142300.0
2011-07-06 11:00:00,12.92,12.92,12.88,12.88,196300.0,10.347,10.347,10.315,10.315,196300.0
2011-07-06 11:10:00,12.88,12.92,12.88,12.91,434200.0,10.315,10.347,10.315,10.339,434200.0
2011-07-06 11:20:00,12.91,12.93,12.88,12.89,414400.0,10.339,10.355,10.315,10.323,414400.0
2011-07-06 11:30:00,12.9,12.97,12.9,12.97,365900.0,10.331,10.3871,10.331,10.3871,365900.0
2011-07-06 11:40:00,12.97,13.0,12.96,12.98,163800.0,10.3871,10.4111,10.379,10.3951,163800.0
2011-07-06 11:50:00,12.99,13.0,12.98,12.99,202600.0,10.4031,10.4111,10.3951,10.4031,202600.0
2011-07-06 12:00:00,12.99,12.99,12.96,12.96,84600.0,10.4031,10.4031,10.379,10.379,84600.0
2011-07-06 12:10:00,12.96,12.97,12.96,12.97,40100.0,10.379,10.3871,10.379,10.3871,40100.0
2011-07-06 12:20:00,12.96,12.97,12.94,12.96,175400.0,10.379,10.3871,10.363,10.379,175400.0
2011-07-06 12:30:00,12.96,13.01,12.95,13.01,137100.0,10.379,10.4191,10.371,10.4191,137100.0
2011-07-06 12:40:00,13.01,13.03,13.0,13.0,160400.0,10.4191,10.4351,10.4111,10.4111,160400.0
2011-07-06 12:50:00,13.01,13.03,13.0,13.03,122400.0,10.4191,10.4351,10.4111,10.4351,122400.0
2011-07-06 13:00:00,13.03,13.03,13.0,13.01,180300.0,10.4351,10.4351,10.4111,10.4191,180300.0
2011-07-06 13:10:00,13.0,13.01,13.0,13.01,154200.0,10.4111,10.4191,10.4111,10.4191,154200.0
2011-07-06 13:20:00,13.0,13.01,13.0,13.01,321200.0,10.4111,10.4191,10.4111,10.4191,321200.0
2011-07-06 13:30:00,13.01,13.01,13.0,13.0,116500.0,10.4191,10.4191,10.4111,10.4111,116500.0
2011-07-06 13:40:00,13.0,13.01,13.0,13.01,66800.0,10.4111,10.4191,10.4111,10.4191,66800.0
2011-07-06 13:50:00,13.01,13.01,12.99,13.0,692400.0,10.4191,10.4191,10.4031,10.4111,692400.0
2011-07-06 14:00:00,13.0,13.0,12.94,12.94,407800.0,10.4111,10.4111,10.363,10.363,407800.0
2011-07-06 14:10:00,12.95,12.97,12.94,12.96,327600.0,10.371,10.3871,10.363,10.379,327600.0
2011-07-06 14:20:00,12.96,12.97,12.95,12.95,132000.0,10.379,10.3871,10.371,10.371,132000.0
2011-07-06 14:30:00,12.95,13.02,12.95,13.01,772000.0,10.371,10.4271,10.371,10.4191,772000.0
2011-07-06 14:40:00,13.0,13.07,13.0,13.07,556200.0,10.4111,10.4671,10.4111,10.4671,556200.0
2011-07-06 14:50:00,13.06,13.08,13.01,13.01,332100.0,10.4591,10.4751,10.4191,10.4191,332100.0
2011-07-06 15:00:00,13.01,13.03,12.99,13.02,353700.0,10.4191,10.4351,10.4031,10.4271,353700.0
2011-07-06 15:10:00,13.02,13.02,12.99,13.0,134400.0,10.4271,10.4271,10.4031,10.4111,134400.0
2011-07-06 15:20:00,12.99,13.02,12.99,13.01,259400.0,10.4031,10.4271,10.4031,10.4191,259400.0
2011-07-06 15:30:00,13.01,13.02,12.99,13.0,328100.0,10.4191,10.4271,10.4031,10.4111,328100.0
2011-07-06 15:40:00,12.99,13.01,12.99,12.99,447600.0,10.4031,10.4191,10.4031,10.4031,447600.0
2011-07-06 15:50:00,12.99,13.05,12.99,13.04,877200.0,10.4031,10.4511,10.4031,10.4431,877200.0
2011-07-07 09:30:00,13.14,13.3,13.13,13.22,952400.0,10.5232,10.6513,10.5152,10.5873,952400.0
2011-07-07 09:40:00,13.22,13.23,13.17,13.17,335400.0,10.5873,10.5953,10.5472,10.5472,335400.0
2011-07-07 09:50:00,13.17,13.23,13.15,13.18,304200.0,10.5472,10.5953,10.5312,10.5552,304200.0
2011-07-07 10:00:00,13.17,13.19,13.17,13.18,163600.0,10.5472,10.5632,10.5472,10.5552,163600.0
2011-07-07 10:10:00,13.18,13.26,13.17,13.26,282600.0,10.5552,10.6193,10.5472,10.6193,282600.0
2011-07-07 10:20:00,13.26,13.34,13.25,13.34,597200.0,10.6193,10.6834,10.6113,10.6834,597200.0
2011-07-07 10:30:00,13.33,13.36,13.29,13.36,484100.0,10.6754,10.6994,10.6433,10.6994,484100.0
2011-07-07 10:40:00,13.36,13.39,13.33,13.38,689500.0,10.6994,10.7234,10.6754,10.7154,689500.0
2011-07-07 10:50:00,13.38,13.38,13.36,13.38,218600.0,10.7154,10.7154,10.6994,10.7154,218600.0
2011-07-07 11:00:00,13.38,13.38,13.35,13.37,378600.0,10.7154,10.7154,10.6914,10.7074,378600.0
2011-07-07 11:10:00,13.36,13.38,13.36,13.37,228800.0,10.6994,10.7154,10.6994,10.7074,228800.0
2011-07-07 11:20:00,13.37,13.38,13.37,13.38,143900.0,10.7074,10.7154,10.7074,10.7154,143900.0
2011-07-07 11:30:00,13.38,13.41,13.37,13.41,756400.0,10.7154,10.7394,10.7074,10.7394,756400.0
2011-07-07 11:40:00,13.41,13.42,13.4,13.42,280400.0,10.7394,10.7474,10.7314,10.7474,280400.0
2011-07-07 11:50:00,13.42,13.46,13.41,13.45,373600.0,10.7474,10.7795,10.7394,10.7715,373600.0
2011-07-07 12:00:00,13.46,13.46,13.41,13.42,217300.0,10.7795,10.7795,10.7394,10.7474,217300.0
2011-07-07 12:10:00,13.41,13.42,13.38,13.38,242900.0,10.7394,10.7474,10.7154,10.7154,242900.0
2011-07-07 12:20:00,13.39,13.41,13.38,13.4,208000.0,10.7234,10.7394,10.7154,10.7314,208000.0
2011-07-07 12:30:00,13.41,13.41,13.4,13.41,123300.0,10.7394,10.7394,10.7314,10.7394,123300.0
2011-07-07 12:40:00,13.41,13.42,13.4,13.4,193500.0,10.7394,10.7474,10.7314,10.7314,193500.0
2011-07-07 12:50:00,13.41,13.41,13.39,13.39,182500.0,10.7394,10.7394,10.7234,10.7234,182500.0
2011-07-07 13:00:00,13.39,13.43,13.39,13.42,202000.0,10.7234,10.7554,10.7234,10.7474,202000.0
2011-07-07 13:10:00,13.41,13.42,13.41,13.42,131500.0,10.7394,10.7474,10.7394,10.7474,131500.0
2011-07-07 13:20:00,13.41,13.42,13.4,13.4,188800.0,10.7394,10.7474,10.7314,10.7314,188800.0
2011-07-07 13:30:00,13.4,13.48,13.4,13.48,562500.0,10.7314,10.7955,10.7314,10.7955,562500.0
2011-07-07 13:40:00,13.48,13.48,13.45,13.46,279500.0,10.7955,10.7955,10.7715,10.7795,279500.0
2011-07-07 13:50:00,13.46,13.5,13.45,13.48,394600.0,10.7795,10.8115,10.7715,10.7955,394600.0
2011-07-07 14:00:00,13.48,13.49,13.48,13.48,228100.0,10.7955,10.8035,10.7955,10.7955,228100.0
2011-07-07 14:10:00,13.48,13.5,13.47,13.5,275400.0,10.7955,10.8115,10.7875,10.8115,275400.0
2011-07-07 14:20:00,13.5,13.52,13.49,13.49,298000.0,10.8115,10.8275,10.8035,10.8035,298000.0
2011-07-07 14:30:00,13.49,13.5,13.49,13.5,157800.0,10.8035,10.8115,10.8035,10.8115,157800.0
2011-07-07 14:40:00,13.49,13.5,13.47,13.47,315500.0,10.8035,10.8115,10.7875,10.7875,315500.0
2011-07-07 14:50:00,13.47,13.49,13.46,13.49,485200.0,10.7875,10.8035,10.7795,10.8035,485200.0
2011-07-07 15:00:00,13.49,13.52,13.48,13.51,651200.0,10.8035,10.8275,10.7955,10.8195,651200.0
2011-07-07 15:10:00,13.5,13.51,13.49,13.5,321400.0,10.8115,10.8195,10.8035,10.8115,321400.0
2011-07-07 15:20:00,13.5,13.51,13.47,13.48,311200.0,10.8115,10.8195,10.7875,10.7955,311200.0
2011-07-07 15:30:00,13.48,13.48,13.43,13.45,413400.0,10.7955,10.7955,10.7554,10.7715,413400.0
2011-07-07 15:40:00,13.44,13.45,13.43,13.43,403200.0,10.7635,10.7715,10.7554,10.7554,403200.0
2011-07-07 15:50:00,13.44,13.45,13.42,13.43,1931400.0,10.7635,10.7715,10.7474,10.7554,1931400.0
2011-07-08 09:30:00,13.3,13.31,13.19,13.21,889800.0,10.6513,10.6593,10.5632,10.5793,889800.0
2011-07-08 09:40:00,13.22,13.23,13.17,13.19,319500.0,10.5873,10.5953,10.5472,10.5632,319500.0
2011-07-08 09:50:00,13.18,13.24,13.18,13.22,500800.0,10.5552,10.6033,10.5552,10.5873,500800.0
2011-07-08 10:00:00,13.21,13.23,13.13,13.13,511900.0,10.5793,10.5953,10.5152,10.5152,511900.0
2011-07-08 10:10:00,13.13,13.14,13.04,13.07,725900.0,10.5152,10.5232,10.4431,10.4671,725900.0
2011-07-08 10:20:00,13.06,13.16,13.06,13.14,621600.0,10.4591,10.5392,10.4591,10.5232,621600.0
2011-07-08 10:30:00,13.14,13.14,13.09,13.11,459200.0,10.5232,10.5232,10.4832,10.4992,459200.0
2011-07-08 10:40:00,13.12,13.12,13.1,13.11,412600.0,10.5072,10.5072,10.4912,10.4992,412600.0
2011-07-08 10:50:00,13.1,13.12,13.08,13.09,323200.0,10.4912,10.5072,10.4751,10.4832,323200.0
2011-07-08 11:00:00,13.08,13.08,13.02,13.03,279800.0,10.4751,10.4751,10.4271,10.4351,279800.0
2011-07-08 11:10:00,13.02,13.03,13.0,13.02,238900.0,10.4271,10.4351,10.4111,10.4271,238900.0
2011-07-08 11:20:00,13.01,13.05,13.01,13.02,228000.0,10.4191,10.4511,10.4191,10.4271,228000.0
2011-07-08 11:30:00,13.02,13.04,13.01,13.03,628600.0,10.4271,10.4431,10.4191,10.4351,628600.0
2011-07-08 11:40:00,13.03,13.05,13.02,13.04,526600.0,10.4351,10.4511,10.4271,10.4431,526600.0
2011-07-08 11:50:00,13.04,13.08,13.04,13.06,254000.0,10.4431,10.4751,10.4431,10.4591,254000.0
2011-07-08 12:00:00,13.06,13.09,13.05,13.07,360700.0,10.4591,10.4832,10.4511,10.4671,360700.0
2011-07-08 12:10:00,13.07,13.08,13.06,13.07,122200.0,10.4671,10.4751,10.4591,10.4671,122200.0
2011-07-08 12:20:00,13.06,13.07,13.06,13.06,44000.0,10.4591,10.4671,10.4591,10.4591,44000.0
2011-07-08 12:30:00,13.06,13.07,13.06,13.06,26000.0,10.4591,10.4671,10.4591,10.4591,26000.0
2011-07-08 12:40:00,13.07,13.11,13.06,13.1,185900.0,10.4671,10.4992,10.4591,10.4912,185900.0
2011-07-08 12:50:00,13.11,13.11,13.1,13.1,47300.0,10.4992,10.4992,10.4912,10.4912,47300.0
2011-07-08 13:00:00,13.11,13.11,13.07,13.07,153200.0,10.4992,10.4992,10.4671,10.4671,153200.0
2011-07-08 13:10:00,13.07,13.08,13.04,13.04,171000.0,10.4671,10.4751,10.4431,10.4431,171000.0
2011-07-08 13:20:00,13.04,13.05,13.01,13.04,274800.0,10.4431,10.4511,10.4191,10.4431,274800.0
2011-07-08 13:30:00,13.05,13.07,13.04,13.07,201700.0,10.4511,10.4671,10.4431,10.4671,201700.0
2011-07-08 13:40:00,13.07,13.08,13.05,13.05,284000.0,10.4671,10.4751,10.4511,10.4511,284000.0
2011-07-08 13:50:00,13.05,13.05,13.04,13.04,71900.0,10.4511,10.4511,10.4431,10.4431,71900.0
2011-07-08 14:00:00,13.04,13.06,13.04,13.05,219800.0,10.4431,10.4591,10.4431,10.4511,219800.0
2011-07-08 14:10:00,13.06,13.06,13.02,13.02,181300.0,10.4591,10.4591,10.4271,10.4271,181300.0
2011-07-08 14:20:00,13.03,13.03,13.01,13.02,126900.0,10.4351,10.4351,10.4191,10.4271,126900.0
2011-07-08 14:30:00,13.03,13.05,13.02,13.03,222100.0,10.4351,10.4511,10.4271,10.4351,222100.0
2011-07-08 14:40:00,13.03,13.04,13.02,13.04,202200.0,10.4351,10.4431,10.4271,10.4431,202200.0
2011-07-08 14:50:00,13.03,13.04,13.03,13.03,87200.0,10.4351,10.4431,10.4351,10.4351,87200.0
2011-07-08 15:00:00,13.04,13.04,13.03,13.04,200500.0,10.4431,10.4431,10.4351,10.4431,200500.0
2011-07-08 15:10:00,13.04,13.04,13.02,13.02,185700.0,10.4431,10.4431,10.4271,10.4271,185700.0
2011-07-08 15:20:00,13.02,13.04,13.01,13.02,346600.0,10.4271,10.4431,10.4191,10.4271,346600.0
2011-07-08 15:30:00,13.02,13.07,13.02,13.06,396400.0,10.4271,10.4671,10.4271,10.4591,396400.0
2011-07-08 15:40:00,13.06,13.08,13.04,13.06,534600.0,10.4591,10.4751,10.4431,10.4591,534600.0
2011-07-08 15:50:00,13.06,13.11,13.05,13.11,1846600.0,10.4591,10.4992,10.4511,10.4992,1846600.0
2011-07-11 09:30:00,12.96,13.25,12.96,13.17,1105200.0,10.379,10.6113,10.379,10.5472,1105200.0
2011-07-11 09:40:00,13.18,13.36,13.18,13.36,1360600.0,10.5552,10.6994,10.5552,10.6994,1360600.0
2011-07-11 09:50:00,13.36,13.45,13.35,13.37,1180400.0,10.6994,10.7715,10.6914,10.7074,1180400.0
2011-07-11 10:00:00,13.37,13.39,13.28,13.28,662100.0,10.7074,10.7234,10.6353,10.6353,662100.0
2011-07-11 10:10:00,13.28,13.3,13.2,13.21,590200.0,10.6353,10.6513,10.5712,10.5793,590200.0
2011-07-11 10:20:00,13.21,13.23,13.2,13.2,733300.0,10.5793,10.5953,10.5712,10.5712,733300.0
2011-07-11 10:30:00,13.21,13.24,13.16,13.19,823400.0,10.5793,10.6033,10.5392,10.5632,823400.0
2011-07-11 10:40:00,13.19,13.2,13.14,13.2,604100.0,10.5632,10.5712,10.5232,10.5712,604100.0
2011-07-11 10:50:00,13.2,13.22,13.12,13.12,687100.0,10.5712,10.5873,10.5072,10.5072,687100.0
2011-07-11 11:00:00,13.13,13.13,13.03,13.04,629700.0,10.5152,10.5152,10.4351,10.4431,629700.0
2011-07-11 11:10:00,13.04,13.06,13.03,13.05,235800.0,10.4431,10.4591,10.4351,10.4511,235800.0
2011-07-11 11:20:00,13.05,13.13,13.04,13.13,297800.0,10.4511,10.5152,10.4431,10.5152,297800.0
2011-07-11 11:30:00,13.13,13.15,13.09,13.09,325000.0,10.5152,10.5312,10.4832,10.4832,325000.0
2011-07-11 11:40:00,13.08,13.11,13.07,13.1,157400.0,10.4751,10.4992,10.4671,10.4912,157400.0
2011-07-11 11:50:00,13.1,13.12,13.07,13.09,254700.0,10.4912,10.5072,10.4671,10.4832,254700.0
2011-07-11 12:00:00,13.09,13.09,13.04,13.05,160500.0,10.4832,10.4832,10.4431,10.4511,160500.0
2011-07-11 12:10:00,13.05,13.07,13.04,13.07,189000.0,10.4511,10.4671,10.4431,10.4671,189000.0
2011-07-11 12:20:00,13.07,13.08,13.06,13.07,166900.0,10.4671,10.4751,10.4591,10.4671,166900.0
2011-07-11 12:30:00,13.07,13.07,13.05,13.06,96700.0,10.4671,10.4671,10.4511,10.4591,96700.0
2011-07-11 12:40:00,13.05,13.07,13.05,13.07,182800.0,10.4511,10.4671,10.4511,10.4671,182800.0
2011-07-11 12:50:00,13.07,13.07,13.04,13.05,119200.0,10.4671,10.4671,10.4431,10.4511,119200.0
2011-07-11 13:00:00,13.06,13.06,13.03,13.04,120000.0,10.4591,10.4591,10.4351,10.4431,120000.0
2011-07-11 13:10:00,13.04,13.04,13.01,13.02,252000.0,10.4431,10.4431,10.4191,10.4271,252000.0
2011-07-11 13:20:00,13.02,13.03,13.0,13.01,322300.0,10.4271,10.4351,10.4111,10.4191,322300.0
2011-07-11 13:30:00,13.01,13.02,13.0,13.02,133000.0,10.4191,10.4271,10.4111,10.4271,133000.0
2011-07-11 13:40:00,13.02,13.03,13.0,13.03,326700.0,10.4271,10.4351,10.4111,10.4351,326700.0
2011-07-11 13:50:00,13.03,13.03,13.02,13.03,84400.0,10.4351,10.4351,10.4271,10.4351,84400.0
2011-07-11 14:00:00,13.03,13.03,13.0,13.0,228100.0,10.4351,10.4351,10.4111,10.4111,228100.0
2011-07-11 14:10:00,13.01,13.01,12.96,12.96,258000.0,10.4191,10.4191,10.379,10.379,258000.0
2011-07-11 14:20:00,12.96,12.98,12.96,12.97,188100.0,10.379,10.3951,10.379,10.3871,188100.0
2011-07-11 14:30:00,12.97,12.99,12.93,12.99,443800.0,10.3871,10.4031,10.355,10.4031,443800.0
2011-07-11 14:40:00,12.99,12.99,12.96,12.97,203000.0,10.4031,10.4031,10.379,10.3871,203000.0
2011-07-11 14:50:00,12.96,12.96,12.92,12.93,309700.0,10.379,10.379,10.347,10.355,309700.0
2011-07-11 15:00:00,12.93,12.96,12.93,12.95,361100.0,10.355,10.379,10.355,10.371,361100.0
2011-07-11 15:10:00,12.94,12.96,12.94,12.94,291000.0,10.363,10.379,10.363,10.363,291000.0
2011-07-11 15:20:00,12.94,12.99,12.94,12.99,399000.0,10.363,10.4031,10.363,10.4031,399000.0
2011-07-11 15:30:00,12.99,13.01,12.98,13.0,722100.0,10.4031,10.4191,10.3951,10.4111,722100.0
2011-07-11 15:40:00,13.0,13.02,12.96,12.96,704100.0,10.4111,10.4271,10.379,10.379,704100.0
2011-07-11 15:50:00,12.96,13.0,12.94,12.99,1191400.0,10.379,10.4111,10.363,10.4031,1191400.0
2011-07-12 09:30:00,12.87,12.88,12.52,12.58,1962700.0,10.307,10.315,10.0267,10.0747,1962700.0
2011-07-12 09:40:00,12.58,12.7,12.56,12.67,1268100.0,10.0747,10.1708,10.0587,10.1468,1268100.0
2011-07-12 09:50:00,12.66,12.71,12.55,12.69,1128600.0,10.1388,10.1788,10.0507,10.1628,1128600.0
2011-07-12 10:00:00,12.69,12.78,12.69,12.78,807500.0,10.1628,10.2349,10.1628,10.2349,807500.0
2011-07-12 10:10:00,12.77,12.81,12.7,12.75,796600.0,10.2269,10.2589,10.1708,10.2109,796600.0
2011-07-12 10:20:00,12.76,12.79,12.72,12.75,597900.0,10.2189,10.2429,10.1868,10.2109,597900.0
2011-07-12 10:30:00,12.75,12.83,12.73,12.8,712300.0,10.2109,10.2749,10.1948,10.2509,712300.0
2011-07-12 10:40:00,12.8,12.84,12.76,12.77,781400.0,10.2509,10.2829,10.2189,10.2269,781400.0
2011-07-12 10:50:00,12.77,12.77,12.7,12.72,296600.0,10.2269,10.2269,10.1708,10.1868,296600.0
2011-07-12 11:00:00,12.71,12.74,12.64,12.67,2148200.0,10.1788,10.2029,10.1228,10.1468,2148200.0
2011-07-12 11:10:00,12.67,12.74,12.62,12.64,1644000.0,10.1468,10.2029,10.1068,10.1228,1644000.0
2011-07-12 11:20:00,12.64,12.7,12.64,12.66,733700.0,10.1228,10.1708,10.1228,10.1388,733700.0
2011-07-12 11:30:00,12.67,12.72,12.67,12.7,952400.0,10.1468,10.1868,10.1468,10.1708,952400.0
2011-07-12 11:40:00,12.7,12.77,12.7,12.74,666100.0,10.1708,10.2269,10.1708,10.2029,666100.0
2011-07-12 11:50:00,12.74,12.74,12.66,12.66,255900.0,10.2029,10.2029,10.1388,10.1388,255900.0
2011-07-12 12:00:00,12.66,12.69,12.65,12.68,232900.0,10.1388,10.1628,10.1308,10.1548,232900.0
2011-07-12 12:10:00,12.68,12.68,12.56,12.58,961400.0,10.1548,10.1548,10.0587,10.0747,961400.0
2011-07-12 12:20:00,12.59,12.59,12.56,12.57,283500.0,10.0827,10.0827,10.0587,10.0667,283500.0
2011-07-12 12:30:00,12.56,12.57,12.56,12.56,170500.0,10.0587,10.0667,10.0587,10.0587,170500.0
2011-07-12 12:40:00,12.57,12.58,12.54,12.54,365000.0,10.0667,10.0747,10.0427,10.0427,365000.0
2011-07-12 12:50:00,12.55,12.55,12.53,12.53,143200.0,10.0507,10.0507,10.0347,10.0347,143200.0
2011-07-12 13:00:00,12.54,12.55,12.52,12.54,216700.0,10.0427,10.0507,10.0267,10.0427,216700.0
2011-07-12 13:10:00,12.55,12.58,12.54,12.56,411100.0,10.0507,10.0747,10.0427,10.0587,411100.0
2011-07-12 13:20:00,12.57,12.57,12.55,12.55,219700.0,10.0667,10.0667,10.0507,10.0507,219700.0
2011-07-12 13:30:00,12.55,12.57,12.54,12.57,205900.0,10.0507,10.0667,10.0427,10.0667,205900.0
2011-07-12 13:40:00,12.57,12.58,12.56,12.56,185400.0,10.0667,10.0747,10.0587,10.0587,185400.0
2011-07-12 13:50:00,12.56,12.57,12.55,12.55,141900.0,10.0587,10.0667,10.0507,10.0507,141900.0
2011-07-12 14:00:00,12.55,12.61,12.55,12.61,384200.0,10.0507,10.0987,10.0507,10.0987,384200.0
2011-07-12 14:10:00,12.61,12.67,12.6,12.66,545500.0,10.0987,10.1468,10.0907,10.1388,545500.0
2011-07-12 14:20:00,12.66,12.67,12.62,12.62,306100.0,10.1388,10.1468,10.1068,10.1068,306100.0
2011-07-12 14:30:00,12.62,12.63,12.58,12.59,522700.0,10.1068,10.1148,10.0747,10.0827,522700.0
2011-07-12 14:40:00,12.6,12.61,12.57,12.61,576400.0,10.0907,10.0987,10.0667,10.0987,576400.0
2011-07-12 14:50:00,12.61,12.62,12.59,12.61,615700.0,10.0987,10.1068,10.0827,10.0987,615700.0
2011-07-12 15:00:00,12.62,12.65,12.61,12.63,475900.0,10.1068,10.1308,10.0987,10.1148,475900.0
2011-07-12 15:10:00,12.63,12.66,12.62,12.64,532900.0,10.1148,10.1388,10.1068,10.1228,532900.0
2011-07-12 15:20:00,12.63,12.64,12.61,12.64,743100.0,10.1148,10.1228,10.0987,10.1228,743100.0
2011-07-12 15:30:00,12.64,12.66,12.63,12.66,604900.0,10.1228,10.1388,10.1148,10.1388,604900.0
2011-07-12 15:40:00,12.66,12.66,12.6,12.61,1505400.0,10.1388,10.1388,10.0907,10.0987,1505400.0
2011-07-12 15:50:00,12.6,12.65,12.59,12.64,1684500.0,10.0907,10.1308,10.0827,10.1228,1684500.0
2011-07-13 09:30:00,12.72,12.73,12.55,12.57,1237400.0,10.1868,10.1948,10.0507,10.0667,1237400.0
2011-07-13 09:40:00,12.57,12.62,12.52,12.53,876600.0,10.0667,10.1068,10.0267,10.0347,876600.0
2011-07-13 09:50:00,12.53,12.54,12.46,12.49,947300.0,10.0347,10.0427,9.9786,10.0026,947300.0
2011-07-13 10:00:00,12.49,12.58,12.49,12.52,652800.0,10.0026,10.0747,10.0026,10.0267,652800.0
2011-07-13 10:10:00,12.52,12.59,12.5,12.58,669700.0,10.0267,10.0827,10.0107,10.0747,669700.0
2011-07-13 10:20:00,12.57,12.61,12.56,12.59,788800.0,10.0667,10.0987,10.0587,10.0827,788800.0
2011-07-13 10:30:00,12.59,12.66,12.58,12.61,1739400.0,10.0827,10.1388,10.0747,10.0987,1739400.0
2011-07-13 10:40:00,12.61,12.61,12.59,12.6,519800.0,10.0987,10.0987,10.0827,10.0907,519800.0
2011-07-13 10:50:00,12.6,12.61,12.59,12.59,560000.0,10.0907,10.0987,10.0827,10.0827,560000.0
2011-07-13 11:00:00,12.6,12.6,12.56,12.57,318400.0,10.0907,10.0907,10.0587,10.0667,318400.0
2011-07-13 11:10:00,12.56,12.61,12.56,12.61,2334300.0,10.0587,10.0987,10.0587,10.0987,2334300.0
2011-07-13 11:20:00,12.61,12.61,12.58,12.59,554500.0,10.0987,10.0987,10.0747,10.0827,554500.0
2011-07-13 11:30:00,12.59,12.61,12.57,12.58,783400.0,10.0827,10.0987,10.0667,10.0747,783400.0
2011-07-13 11:40:00,12.58,12.61,12.57,12.59,194300.0,10.0747,10.0987,10.0667,10.0827,194300.0
2011-07-13 11:50:00,12.59,12.61,12.59,12.6,647800.0,10.0827,10.0987,10.0827,10.0907,647800.0
2011-07-13 12:00:00,12.59,12.61,12.57,12.58,192500.0,10.0827,10.0987,10.0667,10.0747,192500.0
2011-07-13 12:10:00,12.59,12.6,12.59,12.6,56100.0,10.0827,10.0907,10.0827,10.0907,56100.0
2011-07-13 12:20:00,12.6,12.6,12.59,12.6,91300.0,10.0907,10.0907,10.0827,10.0907,91300.0
2011-07-13 12:30:00,12.6,12.6,12.58,12.58,69600.0,10.0907,10.0907,10.0747,10.0747,69600.0
2011-07-13 12:40:00,12.59,12.6,12.57,12.59,124900.0,10.0827,10.0907,10.0667,10.0827,124900.0
2011-07-13 12:50:00,12.59,12.6,12.59,12.6,135100.0,10.0827,10.0907,10.0827,10.0907,135100.0
2011-07-13 13:00:00,12.59,12.6,12.58,12.58,99200.0,10.0827,10.0907,10.0747,10.0747,99200.0
2011-07-13 13:10:00,12.58,12.59,12.57,12.58,58600.0,10.0747,10.0827,10.0667,10.0747,58600.0
2011-07-13 13:20:00,12.58,12.59,12.57,12.59,164300.0,10.0747,10.0827,10.0667,10.0827,164300.0
2011-07-13 13:30:00,12.59,12.61,12.59,12.6,228700.0,10.0827,10.0987,10.0827,10.0907,228700.0
2011-07-13 13:40:00,12.6,12.6,12.59,12.6,92000.0,10.0907,10.0907,10.0827,10.0907,92000.0
2011-07-13 13:50:00,12.6,12.6,12.56,12.57,174800.0,10.0907,10.0907,10.0587,10.0667,174800.0
2011-07-13 14:00:00,12.56,12.59,12.56,12.59,103800.0,10.0587,10.0827,10.0587,10.0827,103800.0
2011-07-13 14:10:00,12.59,12.59,12.54,12.56,195400.0,10.0827,10.0827,10.0427,10.0587,195400.0
2011-07-13 14:20:00,12.56,12.56,12.5,12.51,303600.0,10.0587,10.0587,10.0107,10.0187,303600.0
2011-07-13 14:30:00,12.51,12.55,12.5,12.55,297900.0,10.0187,10.0507,10.0107,10.0507,297900.0
2011-07-13 14:40:00,12.55,12.56,12.54,12.54,266700.0,10.0507,10.0587,10.0427,10.0427,266700.0
2011-07-13 14:50:00,12.54,12.55,12.54,12.54,115900.0,10.0427,10.0507,10.0427,10.0427,115900.0
2011-07-13 15:00:00,12.54,12.57,12.5,12.51,425000.0,10.0427,10.0667,10.0107,10.0187,425000.0
2011-07-13 15:10:00,12.51,12.51,12.46,12.46,302200.0,10.0187,10.0187,9.9786,9.9786,302200.0
2011-07-13 15:20:00,12.46,12.49,12.45,12.49,565100.0,9.9786,10.0026,9.9706,10.0026,565100.0
2011-07-13 15:30:00,12.48,12.49,12.44,12.44,420400.0,9.9946,10.0026,9.9626,9.9626,420400.0
2011-07-13 15:40:00,12.44,12.44,12.41,12.42,923900.0,9.9626,9.9626,9.9386,9.9466,923900.0
2011-07-13 15:50:00,12.42,12.45,12.41,12.44,2535200.0,9.9466,9.9706,9.9386,9.9626,2535200.0
2011-07-14 09:30:00,12.45,12.49,12.35,12.41,1163300.0,9.9706,10.0026,9.8905,9.9386,1163300.0
2011-07-14 09:40:00,12.41,12.54,12.41,12.53,852300.0,9.9386,10.0427,9.9386,10.0347,852300.0
2011-07-14 09:50:00,12.54,12.62,12.53,12.58,457400.0,10.0427,10.1068,10.0347,10.0747,457400.0
2011-07-14 10:00:00,12.58,12.62,12.58,12.61,698100.0,10.0747,10.1068,10.0747,10.0987,698100.0
2011-07-14 10:10:00,12.62,12.64,12.59,12.6,1245700.0,10.1068,10.1228,10.0827,10.0907,1245700.0
2011-07-14 10:20:00,12.59,12.64,12.58,12.6,640500.0,10.0827,10.1228,10.0747,10.0907,640500.0
2011-07-14 10:30:00,12.59,12.61,12.46,12.48,994900.0,10.0827,10.0987,9.9786,9.9946,994900.0
2011-07-14 10:40:00,12.48,12.53,12.43,12.53,905100.0,9.9946,10.0347,9.9546,10.0347,905100.0
2011-07-14 10:50:00,12.52,12.54,12.47,12.48,516200.0,10.0267,10.0427,9.9866,9.9946,516200.0
2011-07-14 11:00:00,12.49,12.55,12.48,12.53,874500.0,10.0026,10.0507,9.9946,10.0347,874500.0
2011-07-14 11:10:00,12.53,12.53,12.51,12.52,578200.0,10.0347,10.0347,10.0187,10.0267,578200.0
2011-07-14 11:20:00,12.53,12.53,12.48,12.5,333100.0,10.0347,10.0347,9.9946,10.0107,333100.0
2011-07-14 11:30:00,12.49,12.5,12.44,12.45,507900.0,10.0026,10.0107,9.9626,9.9706,507900.0
2011-07-14 11:40:00,12.45,12.49,12.43,12.47,271600.0,9.9706,10.0026,9.9546,9.9866,271600.0
2011-07-14 11:50:00,12.47,12.47,12.43,12.44,199000.0,9.9866,9.9866,9.9546,9.9626,199000.0
2011-07-14 12:00:00,12.44,12.46,12.41,12.46,592700.0,9.9626,9.9786,9.9386,9.9786,592700.0
2011-07-14 12:10:00,12.46,12.47,12.44,12.44,906500.0,9.9786,9.9866,9.9626,9.9626,906500.0
2011-07-14 12:20:00,12.44,12.46,12.43,12.46,177400.0,9.9626,9.9786,9.9546,9.9786,177400.0
2011-07-14 12:30:00,12.45,12.46,12.39,12.39,308400.0,9.9706,9.9786,9.9226,9.9226,308400.0
2011-07-14 12:40:00,12.39,12.45,12.39,12.4,291500.0,9.9226,9.9706,9.9226,9.9306,291500.0
2011-07-14 12:50:00,12.4,12.42,12.34,12.35,339900.0,9.9306,9.9466,9.8825,9.8905,339900.0
2011-07-14 13:00:00,12.35,12.38,12.32,12.38,340300.0,9.8905,9.9145,9.8665,9.9145,340300.0
2011-07-14 13:10:00,12.38,12.38,12.35,12.36,171300.0,9.9145,9.9145,9.8905,9.8985,171300.0
2011-07-14 13:20:00,12.35,12.37,12.31,12.34,393500.0,9.8905,9.9065,9.8585,9.8825,393500.0
2011-07-14 13:30:00,12.34,12.45,12.33,12.38,720500.0,9.8825,9.9706,9.8745,9.9145,720500.0
2011-07-14 13:40:00,12.38,12.42,12.38,12.41,348600.0,9.9145,9.9466,9.9145,9.9386,348600.0
2011-07-14 13:50:00,12.41,12.41,12.33,12.38,380900.0,9.9386,9.9386,9.8745,9.9145,380900.0
2011-07-14 14:00:00,12.37,12.4,12.35,12.38,219900.0,9.9065,9.9306,9.8905,9.9145,219900.0
2011-07-14 14:10:00,12.38,12.43,12.37,12.41,246800.0,9.9145,9.9546,9.9065,9.9386,246800.0
2011-07-14 14:20:00,12.4,12.42,12.35,12.39,308700.0,9.9306,9.9466,9.8905,9.9226,308700.0
2011-07-14 14:30:00,12.39,12.41,12.36,12.37,271100.0,9.9226,9.9386,9.8985,9.9065,271100.0
2011-07-14 14:40:00,12.37,12.39,12.36,12.36,193900.0,9.9065,9.9226,9.8985,9.8985,193900.0
2011-07-14 14:50:00,12.36,12.37,12.33,12.36,242700.0,9.8985,9.9065,9.8745,9.8985,242700.0
2011-07-14 15:00:00,12.36,12.36,12.29,12.31,312700.0,9.8985,9.8985,9.8425,9.8585,312700.0
2011-07-14 15:10:00,12.3,12.33,12.3,12.32,256600.0,9.8505,9.8745,9.8505,9.8665,256600.0
2011-07-14 15:20:00,12.33,12.36,12.29,12.3,519400.0,9.8745,9.8985,9.8425,9.8505,519400.0
2011-07-14 15:30:00,12.3,12.34,12.29,12.32,826200.0,9.8505,9.8825,9.8425,9.8665,826200.0
2011-07-14 15:40:00,12.32,12.32,12.26,12.26,740100.0,9.8665,9.8665,9.8184,9.8184,740100.0
2011-07-14 15:50:00,12.26,12.29,12.24,12.27,2335800.0,9.8184,9.8425,9.8024,9.8265,2335800.0
2011-07-15 09:30:00,12.26,12.35,12.24,12.27,1804900.0,9.8184,9.8905,9.8024,9.8265,1804900.0
2011-07-15 09:40:00,12.28,12.28,12.2,12.23,560600.0,9.8345,9.8345,9.7704,9.7944,560600.0
2011-07-15 09:50:00,12.22,12.24,12.18,12.24,498300.0,9.7864,9.8024,9.7544,9.8024,498300.0
2011-07-15 10:00:00,12.24,12.3,12.23,12.26,745700.0,9.8024,9.8505,9.7944,9.8184,745700.0
2011-07-15 10:10:00,12.25,12.28,12.23,12.24,728400.0,9.8104,9.8345,9.7944,9.8024,728400.0
2011-07-15 10:20:00,12.24,12.29,12.23,12.27,606500.0,9.8024,9.8425,9.7944,9.8265,606500.0
2011-07-15 10:30:00,12.27,12.3,12.26,12.27,343200.0,9.8265,9.8505,9.8184,9.8265,343200.0
2011-07-15 10:40:00,12.27,12.4,12.27,12.35,583600.0,9.8265,9.9306,9.8265,9.8905,583600.0
2011-07-15 10:50:00,12.35,12.39,12.31,12.33,253300.0,9.8905,9.9226,9.8585,9.8745,253300.0
2011-07-15 11:00:00,12.33,12.36,12.3,12.35,556700.0,9.8745,9.8985,9.8505,9.8905,556700.0
2011-07-15 11:10:00,12.35,12.37,12.34,12.35,316100.0,9.8905,9.9065,9.8825,9.8905,316100.0
2011-07-15 11:20:00,12.35,12.38,12.33,12.35,179500.0,9.8905,9.9145,9.8745,9.8905,179500.0
2011-07-15 11:30:00,12.35,12.37,12.34,12.36,178400.0,9.8905,9.9065,9.8825,9.8985,178400.0
2011-07-15 11:40:00,12.35,12.38,12.33,12.37,483500.0,9.8905,9.9145,9.8745,9.9065,483500.0
2011-07-15 11:50:00,12.37,12.41,12.37,12.4,310300.0,9.9065,9.9386,9.9065,9.9306,310300.0
2011-07-15 12:00:00,12.39,12.46,12.38,12.39,811300.0,9.9226,9.9786,9.9145,9.9226,811300.0
2011-07-15 12:10:00,12.39,12.41,12.36,12.36,187800.0,9.9226,9.9386,9.8985,9.8985,187800.0
2011-07-15 12:20:00,12.36,12.4,12.36,12.4,250300.0,9.8985,9.9306,9.8985,9.9306,250300.0
2011-07-15 12:30:00,12.4,12.41,12.37,12.39,357200.0,9.9306,9.9386,9.9065,9.9226,357200.0
2011-07-15 12:40:00,12.39,12.42,12.38,12.41,421600.0,9.9226,9.9466,9.9145,9.9386,421600.0
2011-07-15 12:50:00,12.41,12.45,12.4,12.44,367400.0,9.9386,9.9706,9.9306,9.9626,367400.0
2011-07-15 13:00:00,12.44,12.48,12.42,12.48,916100.0,9.9626,9.9946,9.9466,9.9946,916100.0
2011-07-15 13:10:00,12.47,12.49,12.43,12.45,524100.0,9.9866,10.0026,9.9546,9.9706,524100.0
2011-07-15 13:20:00,12.44,12.47,12.44,12.47,203600.0,9.9626,9.9866,9.9626,9.9866,203600.0
2011-07-15 13:30:00,12.46,12.48,12.46,12.47,213500.0,9.9786,9.9946,9.9786,9.9866,213500.0
2011-07-15 13:40:00,12.47,12.48,12.43,12.44,363000.0,9.9866,9.9946,9.9546,9.9626,363000.0
2011-07-15 13:50:00,12.44,12.45,12.4,12.41,255200.0,9.9626,9.9706,9.9306,9.9386,255200.0
2011-07-15 14:00:00,12.41,12.43,12.38,12.39,509600.0,9.9386,9.9546,9.9145,9.9226,509600.0
2011-07-15 14:10:00,12.4,12.42,12.36,12.42,482600.0,9.9306,9.9466,9.8985,9.9466,482600.0
2011-07-15 14:20:00,12.41,12.42,12.37,12.37,262800.0,9.9386,9.9466,9.9065,9.9065,262800.0
2011-07-15 14:30:00,12.38,12.39,12.37,12.39,423700.0,9.9145,9.9226,9.9065,9.9226,423700.0
2011-07-15 14:40:00,12.39,12.41,12.37,12.41,396900.0,9.9226,9.9386,9.9065,9.9386,396900.0
2011-07-15 14:50:00,12.41,12.43,12.4,12.42,327400.0,9.9386,9.9546,9.9306,9.9466,327400.0
2011-07-15 15:00:00,12.41,12.43,12.4,12.43,287700.0,9.9386,9.9546,9.9306,9.9546,287700.0
2011-07-15 15:10:00,12.42,12.45,12.41,12.45,240800.0,9.9466,9.9706,9.9386,9.9706,240800.0
2011-07-15 15:20:00,12.45,12.49,12.43,12.49,548500.0,9.9706,10.0026,9.9546,10.0026,548500.0
2011-07-15 15:30:00,12.49,12.49,12.43,12.46,425000.0,10.0026,10.0026,9.9546,9.9786,425000.0
2011-07-15 15:40:00,12.46,12.48,12.44,12.45,570000.0,9.9786,9.9946,9.9626,9.9706,570000.0
2011-07-15 15:50:00,12.46,12.47,12.44,12.45,1844900.0,9.9786,9.9866,9.9626,9.9706,1844900.0
2011-07-18 09:30:00,12.36,12.49,12.34,12.46,945700.0,9.8985,10.0026,9.8825,9.9786,945700.0
2011-07-18 09:40:00,12.46,12.53,12.45,12.47,981600.0,9.9786,10.0347,9.9706,9.9866,981600.0
2011-07-18 09:50:00,12.47,12.48,12.38,12.41,410300.0,9.9866,9.9946,9.9145,9.9386,410300.0
2011-07-18 10:00:00,12.41,12.47,12.37,12.38,708900.0,9.9386,9.9866,9.9065,9.9145,708900.0
2011-07-18 10:10:00,12.39,12.4,12.34,12.35,1438500.0,9.9226,9.9306,9.8825,9.8905,1438500.0
2011-07-18 10:20:00,12.35,12.39,12.34,12.37,512800.0,9.8905,9.9226,9.8825,9.9065,512800.0
2011-07-18 10:30:00,12.36,12.39,12.35,12.36,434200.0,9.8985,9.9226,9.8905,9.8985,434200.0
2011-07-18 10:40:00,12.36,12.39,12.34,12.35,569100.0,9.8985,9.9226,9.8825,9.8905,569100.0
2011-07-18 10:50:00,12.35,12.36,12.31,12.36,588300.0,9.8905,9.8985,9.8585,9.8985,588300.0
2011-07-18 11:00:00,12.36,12.36,12.3,12.3,336100.0,9.8985,9.8985,9.8505,9.8505,336100.0
2011-07-18 11:10:00,12.31,12.34,12.3,12.31,310600.0,9.8585,9.8825,9.8505,9.8585,310600.0
2011-07-18 11:20:00,12.31,12.35,12.3,12.34,358800.0,9.8585,9.8905,9.8505,9.8825,358800.0
2011-07-18 11:30:00,12.34,12.34,12.28,12.3,222100.0,9.8825,9.8825,9.8345,9.8505,222100.0
2011-07-18 11:40:00,12.3,12.3,12.25,12.28,516500.0,9.8505,9.8505,9.8104,9.8345,516500.0
2011-07-18 11:50:00,12.29,12.3,12.25,12.26,757900.0,9.8425,9.8505,9.8104,9.8184,757900.0
2011-07-18 12:00:00,12.25,12.28,12.23,12.26,383000.0,9.8104,9.8345,9.7944,9.8184,383000.0
2011-07-18 12:10:00,12.27,12.3,12.26,12.29,163800.0,9.8265,9.8505,9.8184,9.8425,163800.0
2011-07-18 12:20:00,12.28,12.3,12.27,12.29,153700.0,9.8345,9.8505,9.8265,9.8425,153700.0
2011-07-18 12:30:00,12.3,12.3,12.27,12.28,87100.0,9.8505,9.8505,9.8265,9.8345,87100.0
2011-07-18 12:40:00,12.29,12.29,12.26,12.28,188900.0,9.8425,9.8425,9.8184,9.8345,188900.0
2011-07-18 12:50:00,12.29,12.3,12.28,12.3,153900.0,9.8425,9.8505,9.8345,9.8505,153900.0
2011-07-18 13:00:00,12.3,12.31,12.3,12.31,70700.0,9.8505,9.8585,9.8505,9.8585,70700.0
2011-07-18 13:10:00,12.31,12.31,12.29,12.3,142200.0,9.8585,9.8585,9.8425,9.8505,142200.0
2011-07-18 13:20:00,12.3,12.31,12.29,12.29,146600.0,9.8505,9.8585,9.8425,9.8425,146600.0
2011-07-18 13:30:00,12.29,12.32,12.29,12.31,176400.0,9.8425,9.8665,9.8425,9.8585,176400.0
2011-07-18 13:40:00,12.3,12.34,12.3,12.33,419400.0,9.8505,9.8825,9.8505,9.8745,419400.0
2011-07-18 13:50:00,12.33,12.34,12.32,12.33,510300.0,9.8745,9.8825,9.8665,9.8745,510300.0
2011-07-18 14:00:00,12.33,12.33,12.31,12.32,211300.0,9.8745,9.8745,9.8585,9.8665,211300.0
2011-07-18 14:10:00,12.32,12.33,12.3,12.33,146000.0,9.8665,9.8745,9.8505,9.8745,146000.0
2011-07-18 14:20:00,12.33,12.33,12.32,12.33,58900.0,9.8745,9.8745,9.8665,9.8745,58900.0
2011-07-18 14:30:00,12.32,12.33,12.29,12.31,399600.0,9.8665,9.8745,9.8425,9.8585,399600.0
2011-07-18 14:40:00,12.3,12.33,12.3,12.33,129900.0,9.8505,9.8745,9.8505,9.8745,129900.0
2011-07-18 14:50:00,12.33,12.35,12.32,12.35,187000.0,9.8745,9.8905,9.8665,9.8905,187000.0
2011-07-18 15:00:00,12.35,12.37,12.33,12.34,1025200.0,9.8905,9.9065,9.8745,9.8825,1025200.0
2011-07-18 15:10:00,12.34,12.34,12.32,12.32,556500.0,9.8825,9.8825,9.8665,9.8665,556500.0
2011-07-18 15:20:00,12.32,12.34,12.31,12.34,840300.0,9.8665,9.8825,9.8585,9.8825,840300.0
2011-07-18 15:30:00,12.34,12.36,12.32,12.35,773300.0,9.8825,9.8985,9.8665,9.8905,773300.0
2011-07-18 15:40:00,12.35,12.35,12.31,12.33,561300.0,9.8905,9.8905,9.8585,9.8745,561300.0
2011-07-18 15:50:00,12.33,12.33,12.28,12.29,2424900.0,9.8745,9.8745,9.8345,9.8425,2424900.0
2011-07-19 09:30:00,12.39,12.56,12.39,12.53,730400.0,9.9226,10.0587,9.9226,10.0347,730400.0
2011-07-19 09:40:00,12.53,12.66,12.53,12.61,748100.0,10.0347,10.1388,10.0347,10.0987,748100.0
2011-07-19 09:50:00,12.62,12.62,12.57,12.58,325600.0,10.1068,10.1068,10.0667,10.0747,325600.0
2011-07-19 10:00:00,12.59,12.69,12.58,12.68,604100.0,10.0827,10.1628,10.0747,10.1548,604100.0
2011-07-19 10:10:00,12.68,12.71,12.65,12.71,594400.0,10.1548,10.1788,10.1308,10.1788,594400.0
2011-07-19 10:20:00,12.71,12.72,12.65,12.66,239600.0,10.1788,10.1868,10.1308,10.1388,239600.0
2011-07-19 10:30:00,12.67,12.68,12.62,12.64,426000.0,10.1468,10.1548,10.1068,10.1228,426000.0
2011-07-19 10:40:00,12.64,12.64,12.6,12.61,188500.0,10.1228,10.1228,10.0907,10.0987,188500.0
2011-07-19 10:50:00,12.61,12.63,12.58,12.58,259000.0,10.0987,10.1148,10.0747,10.0747,259000.0
2011-07-19 11:00:00,12.59,12.62,12.56,12.6,408000.0,10.0827,10.1068,10.0587,10.0907,408000.0
2011-07-19 11:10:00,12.61,12.61,12.57,12.58,180300.0,10.0987,10.0987,10.0667,10.0747,180300.0
2011-07-19 11:20:00,12.58,12.59,12.55,12.56,135400.0,10.0747,10.0827,10.0507,10.0587,135400.0
2011-07-19 11:30:00,12.55,12.56,12.52,12.54,406800.0,10.0507,10.0587,10.0267,10.0427,406800.0
2011-07-19 11:40:00,12.54,12.55,12.52,12.52,242800.0,10.0427,10.0507,10.0267,10.0267,242800.0
2011-07-19 11:50:00,12.52,12.56,12.52,12.56,142200.0,10.0267,10.0587,10.0267,10.0587,142200.0
2011-07-19 12:00:00,12.56,12.56,12.55,12.55,88400.0,10.0587,10.0587,10.0507,10.0507,88400.0
2011-07-19 12:10:00,12.55,12.57,12.53,12.54,160300.0,10.0507,10.0667,10.0347,10.0427,160300.0
2011-07-19 12:20:00,12.54,12.55,12.53,12.54,81600.0,10.0427,10.0507,10.0347,10.0427,81600.0
2011-07-19 12:30:00,12.54,12.56,12.54,12.56,125400.0,10.0427,10.0587,10.0427,10.0587,125400.0
2011-07-19 12:40:00,12.55,12.55,12.52,12.52,152900.0,10.0507,10.0507,10.0267,10.0267,152900.0
2011-07-19 12:50:00,12.53,12.54,12.52,12.54,157400.0,10.0347,10.0427,10.0267,10.0427,157400.0
2011-07-19 13:00:00,12.54,12.55,12.52,12.53,136400.0,10.0427,10.0507,10.0267,10.0347,136400.0
2011-07-19 13:10:00,12.52,12.54,12.51,12.54,216800.0,10.0267,10.0427,10.0187,10.0427,216800.0
2011-07-19 13:20:00,12.54,12.56,12.53,12.56,206600.0,10.0427,10.0587,10.0347,10.0587,206600.0
2011-07-19 13:30:00,12.56,12.59,12.55,12.58,516300.0,10.0587,10.0827,10.0507,10.0747,516300.0
2011-07-19 13:40:00,12.59,12.65,12.58,12.61,390300.0,10.0827,10.1308,10.0747,10.0987,390300.0
2011-07-19 13:50:00,12.61,12.61,12.59,12.6,169500.0,10.0987,10.0987,10.0827,10.0907,169500.0
2011-07-19 14:00:00,12.6,12.63,12.58,12.63,409000.0,10.0907,10.1148,10.0747,10.1148,409000.0
2011-07-19 14:10:00,12.62,12.65,12.61,12.61,352100.0,10.1068,10.1308,10.0987,10.0987,352100.0
2011-07-19 14:20:00,12.61,12.62,12.59,12.62,266700.0,10.0987,10.1068,10.0827,10.1068,266700.0
2011-07-19 14:30:00,12.61,12.63,12.61,12.63,91300.0,10.0987,10.1148,10.0987,10.1148,91300.0
2011-07-19 14:40:00,12.63,12.66,12.62,12.65,216700.0,10.1148,10.1388,10.1068,10.1308,216700.0
2011-07-19 14:50:00,12.66,12.66,12.65,12.66,140300.0,10.1388,10.1388,10.1308,10.1388,140300.0
2011-07-19 15:00:00,12.66,12.69,12.65,12.68,331700.0,10.1388,10.1628,10.1308,10.1548,331700.0
2011-07-19 15:10:00,12.69,12.69,12.68,12.69,148200.0,10.1628,10.1628,10.1548,10.1628,148200.0
2011-07-19 15:20:00,12.69,12.69,12.65,12.66,170700.0,10.1628,10.1628,10.1308,10.1388,170700.0
2011-07-19 15:30:00,12.66,12.66,12.63,12.66,371900.0,10.1388,10.1388,10.1148,10.1388,371900.0
2011-07-19 15:40:00,12.66,12.66,12.64,12.65,366000.0,10.1388,10.1388,10.1228,10.1308,366000.0
2011-07-19 15:50:00,12.65,12.67,12.64,12.67,1173400.0,10.1308,10.1468,10.1228,10.1468,1173400.0
2011-07-20 09:30:00,12.69,12.76,12.64,12.69,857900.0,10.1628,10.2189,10.1228,10.1628,857900.0
2011-07-20 09:40:00,12.69,12.7,12.57,12.59,846300.0,10.1628,10.1708,10.0667,10.0827,846300.0
2011-07-20 09:50:00,12.59,12.7,12.59,12.7,611300.0,10.0827,10.1708,10.0827,10.1708,611300.0
2011-07-20 10:00:00,12.69,12.71,12.65,12.66,447900.0,10.1628,10.1788,10.1308,10.1388,447900.0
2011-07-20 10:10:00,12.66,12.7,12.65,12.69,467700.0,10.1388,10.1708,10.1308,10.1628,467700.0
2011-07-20 10:20:00,12.69,12.73,12.68,12.73,434100.0,10.1628,10.1948,10.1548,10.1948,434100.0
2011-07-20 10:30:00,12.73,12.79,12.69,12.77,550300.0,10.1948,10.2429,10.1628,10.2269,550300.0
2011-07-20 10:40:00,12.77,12.78,12.73,12.73,185400.0,10.2269,10.2349,10.1948,10.1948,185400.0
2011-07-20 10:50:00,12.73,12.76,12.72,12.76,191900.0,10.1948,10.2189,10.1868,10.2189,191900.0
2011-07-20 11:00:00,12.76,12.79,12.74,12.79,332200.0,10.2189,10.2429,10.2029,10.2429,332200.0
2011-07-20 11:10:00,12.79,12.79,12.73,12.73,173800.0,10.2429,10.2429,10.1948,10.1948,173800.0
2011-07-20 11:20:00,12.73,12.74,12.69,12.71,304800.0,10.1948,10.2029,10.1628,10.1788,304800.0
2011-07-20 11:30:00,12.71,12.72,12.69,12.7,154500.0,10.1788,10.1868,10.1628,10.1708,154500.0
2011-07-20 11:40:00,12.7,12.71,12.68,12.69,226100.0,10.1708,10.1788,10.1548,10.1628,226100.0
2011-07-20 11:50:00,12.69,12.69,12.66,12.68,170900.0,10.1628,10.1628,10.1388,10.1548,170900.0
2011-07-20 12:00:00,12.67,12.68,12.66,12.67,102600.0,10.1468,10.1548,10.1388,10.1468,102600.0
2011-07-20 12:10:00,12.67,12.67,12.63,12.64,136400.0,10.1468,10.1468,10.1148,10.1228,136400.0
2011-07-20 12:20:00,12.64,12.65,12.62,12.65,205200.0,10.1228,10.1308,10.1068,10.1308,205200.0
2011-07-20 12:30:00,12.65,12.66,12.63,12.66,101300.0,10.1308,10.1388,10.1148,10.1388,101300.0
2011-07-20 12:40:00,12.65,12.67,12.65,12.65,171400.0,10.1308,10.1468,10.1308,10.1308,171400.0
2011-07-20 12:50:00,12.66,12.68,12.65,12.67,140600.0,10.1388,10.1548,10.1308,10.1468,140600.0
2011-07-20 13:00:00,12.67,12.72,12.65,12.72,482400.0,10.1468,10.1868,10.1308,10.1868,482400.0
2011-07-20 13:10:00,12.72,12.74,12.72,12.72,139900.0,10.1868,10.2029,10.1868,10.1868,139900.0
2011-07-20 13:20:00,12.73,12.77,12.72,12.77,185500.0,10.1948,10.2269,10.1868,10.2269,185500.0
2011-07-20 13:30:00,12.77,12.78,12.75,12.78,202600.0,10.2269,10.2349,10.2109,10.2349,202600.0
2011-07-20 13:40:00,12.78,12.78,12.76,12.77,134600.0,10.2349,10.2349,10.2189,10.2269,134600.0
2011-07-20 13:50:00,12.78,12.79,12.76,12.76,219300.0,10.2349,10.2429,10.2189,10.2189,219300.0
2011-07-20 14:00:00,12.76,12.77,12.75,12.75,242000.0,10.2189,10.2269,10.2109,10.2109,242000.0
2011-07-20 14:10:00,12.75,12.76,12.74,12.74,335300.0,10.2109,10.2189,10.2029,10.2029,335300.0
2011-07-20 14:20:00,12.74,12.75,12.74,12.75,123800.0,10.2029,10.2109,10.2029,10.2109,123800.0
2011-07-20 14:30:00,12.74,12.75,12.74,12.75,258900.0,10.2029,10.2109,10.2029,10.2109,258900.0
2011-07-20 14:40:00,12.74,12.76,12.68,12.69,834700.0,10.2029,10.2189,10.1548,10.1628,834700.0
2011-07-20 14:50:00,12.69,12.69,12.67,12.68,119900.0,10.1628,10.1628,10.1468,10.1548,119900.0
2011-07-20 15:00:00,12.68,12.69,12.67,12.69,127100.0,10.1548,10.1628,10.1468,10.1628,127100.0
2011-07-20 15:10:00,12.69,12.73,12.68,12.73,276000.0,10.1628,10.1948,10.1548,10.1948,276000.0
2011-07-20 15:20:00,12.73,12.73,12.67,12.68,250900.0,10.1948,10.1948,10.1468,10.1548,250900.0
2011-07-20 15:30:00,12.68,12.7,12.67,12.7,219400.0,10.1548,10.1708,10.1468,10.1708,219400.0
2011-07-20 15:40:00,12.7,12.7,12.66,12.69,585800.0,10.1708,10.1708,10.1388,10.1628,585800.0
2011-07-20 15:50:00,12.69,12.71,12.67,12.7,1059800.0,10.1628,10.1788,10.1468,10.1708,1059800.0
2011-07-21 09:30:00,12.65,12.79,12.58,12.69,829000.0,10.1308,10.2429,10.0747,10.1628,829000.0
2011-07-21 09:40:00,12.7,12.85,12.67,12.79,619700.0,10.1708,10.291,10.1468,10.2429,619700.0
2011-07-21 09:50:00,12.79,12.8,12.74,12.76,425400.0,10.2429,10.2509,10.2029,10.2189,425400.0
2011-07-21 10:00:00,12.76,12.88,12.74,12.85,600900.0,10.2189,10.315,10.2029,10.291,600900.0
2011-07-21 10:10:00,12.84,12.91,12.84,12.88,525100.0,10.2829,10.339,10.2829,10.315,525100.0
2011-07-21 10:20:00,12.88,12.93,12.85,12.92,604200.0,10.315,10.355,10.291,10.347,604200.0
2011-07-21 10:30:00,12.92,12.92,12.87,12.89,388300.0,10.347,10.347,10.307,10.323,388300.0
2011-07-21 10:40:00,12.9,12.91,12.84,12.86,371900.0,10.331,10.339,10.2829,10.299,371900.0
2011-07-21 10:50:00,12.85,12.88,12.84,12.85,251200.0,10.291,10.315,10.2829,10.291,251200.0
2011-07-21 11:00:00,12.86,12.86,12.83,12.84,215700.0,10.299,10.299,10.2749,10.2829,215700.0
2011-07-21 11:10:00,12.85,12.87,12.84,12.86,219500.0,10.291,10.307,10.2829,10.299,219500.0
2011-07-21 11:20:00,12.86,12.88,12.85,12.87,251100.0,10.299,10.315,10.291,10.307,251100.0
2011-07-21 11:30:00,12.87,12.91,12.86,12.89,281800.0,10.307,10.339,10.299,10.323,281800.0
2011-07-21 11:40:00,12.89,12.9,12.87,12.88,223500.0,10.323,10.331,10.307,10.315,223500.0
2011-07-21 11:50:00,12.88,12.9,12.86,12.88,383100.0,10.315,10.331,10.299,10.315,383100.0
2011-07-21 12:00:00,12.89,12.91,12.88,12.9,163400.0,10.323,10.339,10.315,10.331,163400.0
2011-07-21 12:10:00,12.9,12.92,12.89,12.89,206100.0,10.331,10.347,10.323,10.323,206100.0
2011-07-21 12:20:00,12.89,12.92,12.89,12.92,281400.0,10.323,10.347,10.323,10.347,281400.0
2011-07-21 12:30:00,12.91,12.93,12.89,12.93,220300.0,10.339,10.355,10.323,10.355,220300.0
2011-07-21 12:40:00,12.93,12.98,12.92,12.95,433400.0,10.355,10.3951,10.347,10.371,433400.0
2011-07-21 12:50:00,12.95,12.96,12.9,12.93,637200.0,10.371,10.379,10.331,10.355,637200.0
2011-07-21 13:00:00,12.93,12.95,12.92,12.93,214300.0,10.355,10.371,10.347,10.355,214300.0
2011-07-21 13:10:00,12.94,12.99,12.93,12.97,248400.0,10.363,10.4031,10.355,10.3871,248400.0
2011-07-21 13:20:00,12.98,12.99,12.96,12.99,152600.0,10.3951,10.4031,10.379,10.4031,152600.0
2011-07-21 13:30:00,12.99,12.99,12.94,12.96,190200.0,10.4031,10.4031,10.363,10.379,190200.0
2011-07-21 13:40:00,12.96,12.97,12.94,12.96,203600.0,10.379,10.3871,10.363,10.379,203600.0
2011-07-21 13:50:00,12.96,12.97,12.94,12.97,141200.0,10.379,10.3871,10.363,10.3871,141200.0
2011-07-21 14:00:00,12.96,12.98,12.94,12.95,121800.0,10.379,10.3951,10.363,10.371,121800.0
2011-07-21 14:10:00,12.94,12.95,12.91,12.92,126300.0,10.363,10.371,10.339,10.347,126300.0
2011-07-21 14:20:00,12.92,12.93,12.91,12.93,176200.0,10.347,10.355,10.339,10.355,176200.0
2011-07-21 14:30:00,12.93,12.97,12.92,12.96,170500.0,10.355,10.3871,10.347,10.379,170500.0
2011-07-21 14:40:00,12.95,12.96,12.95,12.96,174100.0,10.371,10.379,10.371,10.379,174100.0
2011-07-21 14:50:00,12.95,12.96,12.95,12.96,163300.0,10.371,10.379,10.371,10.379,163300.0
2011-07-21 15:00:00,12.96,12.97,12.94,12.96,310700.0,10.379,10.3871,10.363,10.379,310700.0
2011-07-21 15:10:00,12.95,12.97,12.94,12.96,242000.0,10.371,10.3871,10.363,10.379,242000.0
2011-07-21 15:20:00,12.96,12.97,12.93,12.93,265500.0,10.379,10.3871,10.355,10.355,265500.0
2011-07-21 15:30:00,12.93,12.94,12.91,12.92,265600.0,10.355,10.363,10.339,10.347,265600.0
2011-07-21 15:40:00,12.92,12.96,12.91,12.93,414500.0,10.347,10.379,10.339,10.355,414500.0
2011-07-21 15:50:00,12.93,12.96,12.92,12.92,1371300.0,10.355,10.379,10.347,10.347,1371300.0
2011-07-22 09:30:00,12.96,13.17,12.95,13.08,1325000.0,10.379,10.5472,10.371,10.4751,1325000.0
2011-07-22 09:40:00,13.07,13.11,12.99,13.04,507300.0,10.4671,10.4992,10.4031,10.4431,507300.0
2011-07-22 09:50:00,13.04,13.04,12.93,12.95,418400.0,10.4431,10.4431,10.355,10.371,418400.0
2011-07-22 10:00:00,12.95,13.02,12.94,12.96,531800.0,10.371,10.4271,10.363,10.379,531800.0
2011-07-22 10:10:00,12.97,13.01,12.92,12.96,998400.0,10.3871,10.4191,10.347,10.379,998400.0
2011-07-22 10:20:00,12.95,12.98,12.89,12.95,433000.0,10.371,10.3951,10.323,10.371,433000.0
2011-07-22 10:30:00,12.95,12.98,12.94,12.98,411500.0,10.371,10.3951,10.363,10.3951,411500.0
2011-07-22 10:40:00,12.97,13.01,12.97,12.99,260200.0,10.3871,10.4191,10.3871,10.4031,260200.0
2011-07-22 10:50:00,13.0,13.0,12.97,12.99,619900.0,10.4111,10.4111,10.3871,10.4031,619900.0
2011-07-22 11:00:00,13.0,13.02,12.99,13.0,312500.0,10.4111,10.4271,10.4031,10.4111,312500.0
2011-07-22 11:10:00,12.99,13.02,12.98,13.02,472600.0,10.4031,10.4271,10.3951,10.4271,472600.0
2011-07-22 11:20:00,13.01,13.02,12.95,12.96,265900.0,10.4191,10.4271,10.371,10.379,265900.0
2011-07-22 11:30:00,12.96,12.98,12.94,12.98,397700.0,10.379,10.3951,10.363,10.3951,397700.0
2011-07-22 11:40:00,12.98,13.01,12.96,13.01,277700.0,10.3951,10.4191,10.379,10.4191,277700.0
2011-07-22 11:50:00,13.0,13.05,12.99,13.04,256800.0,10.4111,10.4511,10.4031,10.4431,256800.0
2011-07-22 12:00:00,13.04,13.09,13.04,13.08,339500.0,10.4431,10.4832,10.4431,10.4751,339500.0
2011-07-22 12:10:00,13.08,13.1,13.07,13.09,570800.0,10.4751,10.4912,10.4671,10.4832,570800.0
2011-07-22 12:20:00,13.1,13.12,13.08,13.1,395900.0,10.4912,10.5072,10.4751,10.4912,395900.0
2011-07-22 12:30:00,13.1,13.13,13.09,13.1,196100.0,10.4912,10.5152,10.4832,10.4912,196100.0
2011-07-22 12:40:00,13.1,13.1,13.08,13.09,82000.0,10.4912,10.4912,10.4751,10.4832,82000.0
2011-07-22 12:50:00,13.09,13.13,13.08,13.12,213600.0,10.4832,10.5152,10.4751,10.5072,213600.0
2011-07-22 13:00:00,13.13,13.13,13.11,13.11,198800.0,10.5152,10.5152,10.4992,10.4992,198800.0
2011-07-22 13:10:00,13.11,13.14,13.09,13.13,373100.0,10.4992,10.5232,10.4832,10.5152,373100.0
2011-07-22 13:20:00,13.13,13.15,13.12,13.14,300000.0,10.5152,10.5312,10.5072,10.5232,300000.0
2011-07-22 13:30:00,13.15,13.15,13.14,13.15,108100.0,10.5312,10.5312,10.5232,10.5312,108100.0
2011-07-22 13:40:00,13.14,13.17,13.14,13.17,253500.0,10.5232,10.5472,10.5232,10.5472,253500.0
2011-07-22 13:50:00,13.17,13.2,13.16,13.2,282800.0,10.5472,10.5712,10.5392,10.5712,282800.0
2011-07-22 14:00:00,13.19,13.21,13.16,13.2,510900.0,10.5632,10.5793,10.5392,10.5712,510900.0
2011-07-22 14:10:00,13.2,13.21,13.17,13.18,383000.0,10.5712,10.5793,10.5472,10.5552,383000.0
2011-07-22 14:20:00,13.17,13.18,13.14,13.16,904800.0,10.5472,10.5552,10.5232,10.5392,904800.0
2011-07-22 14:30:00,13.16,13.18,13.15,13.15,314300.0,10.5392,10.5552,10.5312,10.5312,314300.0
2011-07-22 14:40:00,13.15,13.15,13.12,13.13,378800.0,10.5312,10.5312,10.5072,10.5152,378800.0
2011-07-22 14:50:00,13.14,13.15,13.11,13.13,172300.0,10.5232,10.5312,10.4992,10.5152,172300.0
2011-07-22 15:00:00,13.13,13.14,13.12,13.14,105600.0,10.5152,10.5232,10.5072,10.5232,105600.0
2011-07-22 15:10:00,13.13,13.16,13.13,13.16,211600.0,10.5152,10.5392,10.5152,10.5392,211600.0
2011-07-22 15:20:00,13.16,13.17,13.15,13.17,194200.0,10.5392,10.5472,10.5312,10.5472,194200.0
2011-07-22 15:30:00,13.17,13.18,13.14,13.14,696800.0,10.5472,10.5552,10.5232,10.5232,696800.0
2011-07-22 15:40:00,13.14,13.15,13.13,13.15,411000.0,10.5232,10.5312,10.5152,10.5312,411000.0
2011-07-22 15:50:00,13.15,13.16,13.14,13.15,1368100.0,10.5312,10.5392,10.5232,10.5312,1368100.0
2011-07-25 09:30:00,13.02,13.03,12.92,13.0,563900.0,10.4271,10.4351,10.347,10.4111,563900.0
2011-07-25 09:40:00,13.01,13.08,12.96,13.04,770800.0,10.4191,10.4751,10.379,10.4431,770800.0
2011-07-25 09:50:00,13.05,13.12,13.04,13.1,572700.0,10.4511,10.5072,10.4431,10.4912,572700.0
2011-07-25 10:00:00,13.1,13.11,13.05,13.08,452200.0,10.4912,10.4992,10.4511,10.4751,452200.0
2011-07-25 10:10:00,13.09,13.12,13.06,13.11,258700.0,10.4832,10.5072,10.4591,10.4992,258700.0
2011-07-25 10:20:00,13.11,13.17,13.09,13.17,411200.0,10.4992,10.5472,10.4832,10.5472,411200.0
2011-07-25 10:30:00,13.17,13.17,13.11,13.12,475600.0,10.5472,10.5472,10.4992,10.5072,475600.0
2011-07-25 10:40:00,13.11,13.18,13.08,13.15,943500.0,10.4992,10.5552,10.4751,10.5312,943500.0
2011-07-25 10:50:00,13.14,13.15,13.09,13.11,243900.0,10.5232,10.5312,10.4832,10.4992,243900.0
2011-07-25 11:00:00,13.12,13.12,13.08,13.08,245900.0,10.5072,10.5072,10.4751,10.4751,245900.0
2011-07-25 11:10:00,13.08,13.08,13.05,13.06,604700.0,10.4751,10.4751,10.4511,10.4591,604700.0
2011-07-25 11:20:00,13.06,13.11,13.05,13.1,343800.0,10.4591,10.4992,10.4511,10.4912,343800.0
2011-07-25 11:30:00,13.1,13.11,13.09,13.09,207300.0,10.4912,10.4992,10.4832,10.4832,207300.0
2011-07-25 11:40:00,13.09,13.18,13.09,13.18,404800.0,10.4832,10.5552,10.4832,10.5552,404800.0
2011-07-25 11:50:00,13.18,13.18,13.15,13.15,273100.0,10.5552,10.5552,10.5312,10.5312,273100.0
2011-07-25 12:00:00,13.15,13.16,13.14,13.15,88500.0,10.5312,10.5392,10.5232,10.5312,88500.0
2011-07-25 12:10:00,13.14,13.16,13.13,13.14,154300.0,10.5232,10.5392,10.5152,10.5232,154300.0
2011-07-25 12:20:00,13.13,13.15,13.13,13.14,91700.0,10.5152,10.5312,10.5152,10.5232,91700.0
2011-07-25 12:30:00,13.14,13.16,13.14,13.16,57700.0,10.5232,10.5392,10.5232,10.5392,57700.0
2011-07-25 12:40:00,13.16,13.2,13.15,13.19,268600.0,10.5392,10.5712,10.5312,10.5632,268600.0
2011-07-25 12:50:00,13.18,13.19,13.15,13.15,113400.0,10.5552,10.5632,10.5312,10.5312,113400.0
2011-07-25 13:00:00,13.15,13.19,13.15,13.19,338700.0,10.5312,10.5632,10.5312,10.5632,338700.0
2011-07-25 13:10:00,13.19,13.19,13.16,13.17,89000.0,10.5632,10.5632,10.5392,10.5472,89000.0
2011-07-25 13:20:00,13.17,13.17,13.16,13.16,34400.0,10.5472,10.5472,10.5392,10.5392,34400.0
2011-07-25 13:30:00,13.16,13.18,13.16,13.16,139200.0,10.5392,10.5552,10.5392,10.5392,139200.0
2011-07-25 13:40:00,13.16,13.17,13.14,13.15,103000.0,10.5392,10.5472,10.5232,10.5312,103000.0
2011-07-25 13:50:00,13.16,13.16,13.15,13.16,34900.0,10.5392,10.5392,10.5312,10.5392,34900.0
2011-07-25 14:00:00,13.15,13.17,13.15,13.16,112400.0,10.5312,10.5472,10.5312,10.5392,112400.0
2011-07-25 14:10:00,13.17,13.19,13.17,13.17,142700.0,10.5472,10.5632,10.5472,10.5472,142700.0
2011-07-25 14:20:00,13.18,13.18,13.16,13.16,81100.0,10.5552,10.5552,10.5392,10.5392,81100.0
2011-07-25 14:30:00,13.16,13.17,13.13,13.13,182500.0,10.5392,10.5472,10.5152,10.5152,182500.0
2011-07-25 14:40:00,13.13,13.15,13.12,13.13,251200.0,10.5152,10.5312,10.5072,10.5152,251200.0
2011-07-25 14:50:00,13.13,13.14,13.11,13.12,178000.0,10.5152,10.5232,10.4992,10.5072,178000.0
2011-07-25 15:00:00,13.11,13.12,13.07,13.07,182600.0,10.4992,10.5072,10.4671,10.4671,182600.0
2011-07-25 15:10:00,13.07,13.15,13.07,13.13,326800.0,10.4671,10.5312,10.4671,10.5152,326800.0
2011-07-25 15:20:00,13.13,13.14,13.09,13.1,181500.0,10.5152,10.5232,10.4832,10.4912,181500.0
2011-07-25 15:30:00,13.11,13.14,13.09,13.13,312600.0,10.4992,10.5232,10.4832,10.5152,312600.0
2011-07-25 15:40:00,13.13,13.14,13.1,13.11,302500.0,10.5152,10.5232,10.4912,10.4992,302500.0
2011-07-25 15:50:00,13.1,13.12,13.08,13.09,920300.0,10.4912,10.5072,10.4751,10.4832,920300.0
2011-07-26 09:30:00,13.15,13.27,13.07,13.2,538600.0,10.5312,10.6273,10.4671,10.5712,538600.0
2011-07-26 09:40:00,13.19,13.27,13.16,13.17,466400.0,10.5632,10.6273,10.5392,10.5472,466400.0
2011-07-26 09:50:00,13.17,13.18,13.06,13.1,353400.0,10.5472,10.5552,10.4591,10.4912,353400.0
2011-07-26 10:00:00,13.1,13.14,13.08,13.09,369300.0,10.4912,10.5232,10.4751,10.4832,369300.0
2011-07-26 10:10:00,13.09,13.13,13.08,13.11,435100.0,10.4832,10.5152,10.4751,10.4992,435100.0
2011-07-26 10:20:00,13.12,13.13,13.09,13.09,229100.0,10.5072,10.5152,10.4832,10.4832,229100.0
2011-07-26 10:30:00,13.09,13.13,13.08,13.12,223400.0,10.4832,10.5152,10.4751,10.5072,223400.0
2011-07-26 10:40:00,13.11,13.18,13.11,13.14,186500.0,10.4992,10.5552,10.4992,10.5232,186500.0
2011-07-26 10:50:00,13.14,13.17,13.13,13.16,167700.0,10.5232,10.5472,10.5152,10.5392,167700.0
2011-07-26 11:00:00,13.17,13.21,13.16,13.2,408300.0,10.5472,10.5793,10.5392,10.5712,408300.0
2011-07-26 11:10:00,13.21,13.21,13.16,13.19,234300.0,10.5793,10.5793,10.5392,10.5632,234300.0
2011-07-26 11:20:00,13.19,13.2,13.17,13.2,207600.0,10.5632,10.5712,10.5472,10.5712,207600.0
2011-07-26 11:30:00,13.19,13.2,13.14,13.15,282100.0,10.5632,10.5712,10.5232,10.5312,282100.0
2011-07-26 11:40:00,13.16,13.16,13.13,13.13,120500.0,10.5392,10.5392,10.5152,10.5152,120500.0
2011-07-26 11:50:00,13.13,13.16,13.13,13.16,54200.0,10.5152,10.5392,10.5152,10.5392,54200.0
2011-07-26 12:00:00,13.16,13.19,13.15,13.19,145000.0,10.5392,10.5632,10.5312,10.5632,145000.0
2011-07-26 12:10:00,13.19,13.21,13.18,13.21,199800.0,10.5632,10.5793,10.5552,10.5793,199800.0
2011-07-26 12:20:00,13.21,13.22,13.2,13.21,139900.0,10.5793,10.5873,10.5712,10.5793,139900.0
2011-07-26 12:30:00,13.21,13.21,13.18,13.18,78400.0,10.5793,10.5793,10.5552,10.5552,78400.0
2011-07-26 12:40:00,13.19,13.19,13.16,13.16,86800.0,10.5632,10.5632,10.5392,10.5392,86800.0
2011-07-26 12:50:00,13.16,13.18,13.16,13.18,108700.0,10.5392,10.5552,10.5392,10.5552,108700.0
2011-07-26 13:00:00,13.18,13.19,13.15,13.15,176200.0,10.5552,10.5632,10.5312,10.5312,176200.0
2011-07-26 13:10:00,13.15,13.16,13.14,13.16,94600.0,10.5312,10.5392,10.5232,10.5392,94600.0
2011-07-26 13:20:00,13.16,13.17,13.15,13.16,57400.0,10.5392,10.5472,10.5312,10.5392,57400.0
2011-07-26 13:30:00,13.17,13.17,13.16,13.17,26100.0,10.5472,10.5472,10.5392,10.5472,26100.0
2011-07-26 13:40:00,13.16,13.17,13.15,13.15,177200.0,10.5392,10.5472,10.5312,10.5312,177200.0
2011-07-26 13:50:00,13.15,13.17,13.15,13.17,105600.0,10.5312,10.5472,10.5312,10.5472,105600.0
2011-07-26 14:00:00,13.16,13.19,13.16,13.17,133800.0,10.5392,10.5632,10.5392,10.5472,133800.0
2011-07-26 14:10:00,13.17,13.22,13.17,13.22,288600.0,10.5472,10.5873,10.5472,10.5873,288600.0
2011-07-26 14:20:00,13.21,13.22,13.2,13.2,131800.0,10.5793,10.5873,10.5712,10.5712,131800.0
2011-07-26 14:30:00,13.2,13.21,13.18,13.19,185200.0,10.5712,10.5793,10.5552,10.5632,185200.0
2011-07-26 14:40:00,13.18,13.19,13.16,13.17,105100.0,10.5552,10.5632,10.5392,10.5472,105100.0
2011-07-26 14:50:00,13.16,13.17,13.15,13.15,53600.0,10.5392,10.5472,10.5312,10.5312,53600.0
2011-07-26 15:00:00,13.15,13.16,13.14,13.16,102100.0,10.5312,10.5392,10.5232,10.5392,102100.0
2011-07-26 15:10:00,13.16,13.16,13.12,13.13,339600.0,10.5392,10.5392,10.5072,10.5152,339600.0
2011-07-26 15:20:00,13.13,13.15,13.11,13.15,349400.0,10.5152,10.5312,10.4992,10.5312,349400.0
2011-07-26 15:30:00,13.14,13.15,13.12,13.12,258700.0,10.5232,10.5312,10.5072,10.5072,258700.0
2011-07-26 15:40:00,13.12,13.13,13.1,13.1,266800.0,10.5072,10.5152,10.4912,10.4912,266800.0
2011-07-26 15:50:00,13.1,13.12,13.08,13.1,905400.0,10.4912,10.5072,10.4751,10.4912,905400.0
2011-07-27 09:30:00,12.98,12.99,12.84,12.87,632700.0,10.3951,10.4031,10.2829,10.307,632700.0
2011-07-27 09:40:00,12.86,12.87,12.78,12.86,372300.0,10.299,10.307,10.2349,10.299,372300.0
2011-07-27 09:50:00,12.86,12.86,12.79,12.79,454600.0,10.299,10.299,10.2429,10.2429,454600.0
2011-07-27 10:00:00,12.79,12.79,12.72,12.72,852600.0,10.2429,10.2429,10.1868,10.1868,852600.0
2011-07-27 10:10:00,12.72,12.76,12.68,12.74,844100.0,10.1868,10.2189,10.1548,10.2029,844100.0
2011-07-27 10:20:00,12.73,12.74,12.66,12.66,768200.0,10.1948,10.2029,10.1388,10.1388,768200.0
2011-07-27 10:30:00,12.67,12.75,12.65,12.74,1030400.0,10.1468,10.2109,10.1308,10.2029,1030400.0
2011-07-27 10:40:00,12.73,12.76,12.71,12.74,735800.0,10.1948,10.2189,10.1788,10.2029,735800.0
2011-07-27 10:50:00,12.74,12.82,12.74,12.8,496100.0,10.2029,10.2669,10.2029,10.2509,496100.0
2011-07-27 11:00:00,12.8,12.81,12.77,12.77,243900.0,10.2509,10.2589,10.2269,10.2269,243900.0
2011-07-27 11:10:00,12.78,12.84,12.77,12.84,364200.0,10.2349,10.2829,10.2269,10.2829,364200.0
2011-07-27 11:20:00,12.84,12.84,12.78,12.83,370200.0,10.2829,10.2829,10.2349,10.2749,370200.0
2011-07-27 11:30:00,12.83,12.85,12.76,12.77,758500.0,10.2749,10.291,10.2189,10.2269,758500.0
2011-07-27 11:40:00,12.77,12.79,12.73,12.75,362300.0,10.2269,10.2429,10.1948,10.2109,362300.0
2011-07-27 11:50:00,12.74,12.75,12.68,12.71,748800.0,10.2029,10.2109,10.1548,10.1788,748800.0
2011-07-27 12:00:00,12.7,12.71,12.67,12.67,228000.0,10.1708,10.1788,10.1468,10.1468,228000.0
2011-07-27 12:10:00,12.67,12.73,12.67,12.71,315100.0,10.1468,10.1948,10.1468,10.1788,315100.0
2011-07-27 12:20:00,12.71,12.72,12.64,12.66,551600.0,10.1788,10.1868,10.1228,10.1388,551600.0
2011-07-27 12:30:00,12.65,12.67,12.64,12.65,375900.0,10.1308,10.1468,10.1228,10.1308,375900.0
2011-07-27 12:40:00,12.66,12.7,12.65,12.7,163800.0,10.1388,10.1708,10.1308,10.1708,163800.0
2011-07-27 12:50:00,12.69,12.7,12.67,12.67,166500.0,10.1628,10.1708,10.1468,10.1468,166500.0
2011-07-27 13:00:00,12.68,12.71,12.66,12.7,543900.0,10.1548,10.1788,10.1388,10.1708,543900.0
2011-07-27 13:10:00,12.71,12.71,12.68,12.7,270800.0,10.1788,10.1788,10.1548,10.1708,270800.0
2011-07-27 13:20:00,12.7,12.7,12.67,12.69,523700.0,10.1708,10.1708,10.1468,10.1628,523700.0
2011-07-27 13:30:00,12.69,12.74,12.69,12.74,233300.0,10.1628,10.2029,10.1628,10.2029,233300.0
2011-07-27 13:40:00,12.74,12.77,12.73,12.74,304800.0,10.2029,10.2269,10.1948,10.2029,304800.0
2011-07-27 13:50:00,12.74,12.76,12.74,12.76,135900.0,10.2029,10.2189,10.2029,10.2189,135900.0
2011-07-27 14:00:00,12.76,12.78,12.74,12.78,254900.0,10.2189,10.2349,10.2029,10.2349,254900.0
2011-07-27 14:10:00,12.78,12.78,12.75,12.76,267500.0,10.2349,10.2349,10.2109,10.2189,267500.0
2011-07-27 14:20:00,12.75,12.78,12.75,12.75,304800.0,10.2109,10.2349,10.2109,10.2109,304800.0
2011-07-27 14:30:00,12.75,12.76,12.68,12.71,516200.0,10.2109,10.2189,10.1548,10.1788,516200.0
2011-07-27 14:40:00,12.72,12.75,12.69,12.74,240800.0,10.1868,10.2109,10.1628,10.2029,240800.0
2011-07-27 14:50:00,12.75,12.75,12.69,12.72,314700.0,10.2109,10.2109,10.1628,10.1868,314700.0
2011-07-27 15:00:00,12.72,12.73,12.7,12.71,352400.0,10.1868,10.1948,10.1708,10.1788,352400.0
2011-07-27 15:10:00,12.72,12.73,12.68,12.7,405500.0,10.1868,10.1948,10.1548,10.1708,405500.0
2011-07-27 15:20:00,12.7,12.7,12.66,12.7,366700.0,10.1708,10.1708,10.1388,10.1708,366700.0
2011-07-27 15:30:00,12.7,12.73,12.69,12.72,343100.0,10.1708,10.1948,10.1628,10.1868,343100.0
2011-07-27 15:40:00,12.72,12.73,12.64,12.66,1025700.0,10.1868,10.1948,10.1228,10.1388,1025700.0
2011-07-27 15:50:00,12.66,12.67,12.6,12.64,2577800.0,10.1388,10.1468,10.0907,10.1228,2577800.0
2011-07-28 09:30:00,12.61,12.64,12.43,12.46,1165500.0,10.0987,10.1228,9.9546,9.9786,1165500.0
2011-07-28 09:40:00,12.45,12.48,12.37,12.46,656000.0,9.9706,9.9946,9.9065,9.9786,656000.0
2011-07-28 09:50:00,12.46,12.56,12.45,12.55,442100.0,9.9786,10.0587,9.9706,10.0507,442100.0
2011-07-28 10:00:00,12.55,12.59,12.5,12.52,935000.0,10.0507,10.0827,10.0107,10.0267,935000.0
2011-07-28 10:10:00,12.53,12.57,12.45,12.51,715400.0,10.0347,10.0667,9.9706,10.0187,715400.0
2011-07-28 10:20:00,12.51,12.51,12.45,12.49,910900.0,10.0187,10.0187,9.9706,10.0026,910900.0
2011-07-28 10:30:00,12.49,12.53,12.47,12.51,673600.0,10.0026,10.0347,9.9866,10.0187,673600.0
2011-07-28 10:40:00,12.51,12.59,12.5,12.59,319800.0,10.0187,10.0827,10.0107,10.0827,319800.0
2011-07-28 10:50:00,12.59,12.6,12.53,12.54,547600.0,10.0827,10.0907,10.0347,10.0427,547600.0
2011-07-28 11:00:00,12.54,12.62,12.53,12.6,318200.0,10.0427,10.1068,10.0347,10.0907,318200.0
2011-07-28 11:10:00,12.6,12.63,12.58,12.63,232800.0,10.0907,10.1148,10.0747,10.1148,232800.0
2011-07-28 11:20:00,12.63,12.71,12.62,12.7,1255700.0,10.1148,10.1788,10.1068,10.1708,1255700.0
2011-07-28 11:30:00,12.71,12.71,12.66,12.67,235200.0,10.1788,10.1788,10.1388,10.1468,235200.0
2011-07-28 11:40:00,12.67,12.67,12.63,12.65,408400.0,10.1468,10.1468,10.1148,10.1308,408400.0
2011-07-28 11:50:00,12.65,12.65,12.61,12.65,188100.0,10.1308,10.1308,10.0987,10.1308,188100.0
2011-07-28 12:00:00,12.64,12.65,12.62,12.63,276900.0,10.1228,10.1308,10.1068,10.1148,276900.0
2011-07-28 12:10:00,12.63,12.64,12.59,12.59,157100.0,10.1148,10.1228,10.0827,10.0827,157100.0
2011-07-28 12:20:00,12.6,12.61,12.59,12.61,81100.0,10.0907,10.0987,10.0827,10.0987,81100.0
2011-07-28 12:30:00,12.6,12.61,12.58,12.58,95100.0,10.0907,10.0987,10.0747,10.0747,95100.0
2011-07-28 12:40:00,12.59,12.6,12.57,12.58,153400.0,10.0827,10.0907,10.0667,10.0747,153400.0
2011-07-28 12:50:00,12.59,12.6,12.56,12.59,178600.0,10.0827,10.0907,10.0587,10.0827,178600.0
2011-07-28 13:00:00,12.59,12.6,12.58,12.59,94700.0,10.0827,10.0907,10.0747,10.0827,94700.0
2011-07-28 13:10:00,12.59,12.61,12.56,12.57,319100.0,10.0827,10.0987,10.0587,10.0667,319100.0
2011-07-28 13:20:00,12.57,12.57,12.51,12.51,238500.0,10.0667,10.0667,10.0187,10.0187,238500.0
2011-07-28 13:30:00,12.51,12.58,12.49,12.57,381200.0,10.0187,10.0747,10.0026,10.0667,381200.0
2011-07-28 13:40:00,12.58,12.6,12.56,12.58,136900.0,10.0747,10.0907,10.0587,10.0747,136900.0
2011-07-28 13:50:00,12.58,12.6,12.57,12.58,160400.0,10.0747,10.0907,10.0667,10.0747,160400.0
2011-07-28 14:00:00,12.58,12.59,12.54,12.54,260000.0,10.0747,10.0827,10.0427,10.0427,260000.0
2011-07-28 14:10:00,12.54,12.55,12.51,12.54,206900.0,10.0427,10.0507,10.0187,10.0427,206900.0
2011-07-28 14:20:00,12.54,12.55,12.51,12.53,226600.0,10.0427,10.0507,10.0187,10.0347,226600.0
2011-07-28 14:30:00,12.53,12.54,12.52,12.53,79900.0,10.0347,10.0427,10.0267,10.0347,79900.0
2011-07-28 14:40:00,12.53,12.55,12.53,12.55,181200.0,10.0347,10.0507,10.0347,10.0507,181200.0
2011-07-28 14:50:00,12.55,12.57,12.54,12.55,179700.0,10.0507,10.0667,10.0427,10.0507,179700.0
2011-07-28 15:00:00,12.55,12.55,12.52,12.53,140400.0,10.0507,10.0507,10.0267,10.0347,140400.0
2011-07-28 15:10:00,12.53,12.55,12.52,12.54,269400.0,10.0347,10.0507,10.0267,10.0427,269400.0
2011-07-28 15:20:00,12.53,12.54,12.5,12.5,359100.0,10.0347,10.0427,10.0107,10.0107,359100.0
2011-07-28 15:30:00,12.5,12.53,12.49,12.53,361800.0,10.0107,10.0347,10.0026,10.0347,361800.0
2011-07-28 15:40:00,12.53,12.53,12.47,12.48,574200.0,10.0347,10.0347,9.9866,9.9946,574200.0
2011-07-28 15:50:00,12.48,12.5,12.47,12.49,700400.0,9.9946,10.0107,9.9866,10.0026,700400.0
2011-07-29 09:30:00,12.38,12.48,12.25,12.27,888600.0,9.9145,9.9946,9.8104,9.8265,888600.0
2011-07-29 09:40:00,12.28,12.36,12.24,12.33,659200.0,9.8345,9.8985,9.8024,9.8745,659200.0
2011-07-29 09:50:00,12.33,12.39,12.28,12.36,328700.0,9.8745,9.9226,9.8345,9.8985,328700.0
2011-07-29 10:00:00,12.36,12.42,12.32,12.37,751000.0,9.8985,9.9466,9.8665,9.9065,751000.0
2011-07-29 10:10:00,12.37,12.4,12.32,12.35,641200.0,9.9065,9.9306,9.8665,9.8905,641200.0
2011-07-29 10:20:00,12.36,12.4,12.35,12.37,356300.0,9.8985,9.9306,9.8905,9.9065,356300.0
2011-07-29 10:30:00,12.37,12.45,12.36,12.4,851600.0,9.9065,9.9706,9.8985,9.9306,851600.0
2011-07-29 10:40:00,12.4,12.41,12.35,12.41,714700.0,9.9306,9.9386,9.8905,9.9386,714700.0
2011-07-29 10:50:00,12.41,12.49,12.4,12.47,702900.0,9.9386,10.0026,9.9306,9.9866,702900.0
2011-07-29 11:00:00,12.48,12.5,12.42,12.48,857100.0,9.9946,10.0107,9.9466,9.9946,857100.0
2011-07-29 11:10:00,12.48,12.51,12.44,12.49,386300.0,9.9946,10.0187,9.9626,10.0026,386300.0
2011-07-29 11:20:00,12.49,12.51,12.43,12.45,654000.0,10.0026,10.0187,9.9546,9.9706,654000.0
2011-07-29 11:30:00,12.45,12.46,12.42,12.44,313300.0,9.9706,9.9786,9.9466,9.9626,313300.0
2011-07-29 11:40:00,12.43,12.48,12.43,12.44,333800.0,9.9546,9.9946,9.9546,9.9626,333800.0
2011-07-29 11:50:00,12.44,12.48,12.43,12.48,144200.0,9.9626,9.9946,9.9546,9.9946,144200.0
2011-07-29 12:00:00,12.48,12.49,12.45,12.46,290300.0,9.9946,10.0026,9.9706,9.9786,290300.0
2011-07-29 12:10:00,12.46,12.47,12.44,12.46,370600.0,9.9786,9.9866,9.9626,9.9786,370600.0
2011-07-29 12:20:00,12.46,12.48,12.45,12.46,290900.0,9.9786,9.9946,9.9706,9.9786,290900.0
2011-07-29 12:30:00,12.46,12.5,12.45,12.48,523600.0,9.9786,10.0107,9.9706,9.9946,523600.0
2011-07-29 12:40:00,12.48,12.51,12.46,12.48,298400.0,9.9946,10.0187,9.9786,9.9946,298400.0
2011-07-29 12:50:00,12.48,12.5,12.46,12.47,414300.0,9.9946,10.0107,9.9786,9.9866,414300.0
2011-07-29 13:00:00,12.47,12.48,12.45,12.48,423400.0,9.9866,9.9946,9.9706,9.9946,423400.0
2011-07-29 13:10:00,12.47,12.48,12.45,12.45,158300.0,9.9866,9.9946,9.9706,9.9706,158300.0
2011-07-29 13:20:00,12.46,12.47,12.44,12.44,154600.0,9.9786,9.9866,9.9626,9.9626,154600.0
2011-07-29 13:30:00,12.45,12.52,12.44,12.52,402700.0,9.9706,10.0267,9.9626,10.0267,402700.0
2011-07-29 13:40:00,12.51,12.55,12.51,12.52,293100.0,10.0187,10.0507,10.0187,10.0267,293100.0
2011-07-29 13:50:00,12.53,12.54,12.51,12.53,140100.0,10.0347,10.0427,10.0187,10.0347,140100.0
2011-07-29 14:00:00,12.52,12.54,12.5,12.52,172000.0,10.0267,10.0427,10.0107,10.0267,172000.0
2011-07-29 14:10:00,12.53,12.53,12.46,12.46,115900.0,10.0347,10.0347,9.9786,9.9786,115900.0
2011-07-29 14:20:00,12.46,12.47,12.45,12.47,94800.0,9.9786,9.9866,9.9706,9.9866,94800.0
2011-07-29 14:30:00,12.47,12.47,12.45,12.47,195600.0,9.9866,9.9866,9.9706,9.9866,195600.0
2011-07-29 14:40:00,12.46,12.48,12.44,12.45,213600.0,9.9786,9.9946,9.9626,9.9706,213600.0
2011-07-29 14:50:00,12.45,12.48,12.44,12.45,194900.0,9.9706,9.9946,9.9626,9.9706,194900.0
2011-07-29 15:00:00,12.44,12.46,12.44,12.46,142300.0,9.9626,9.9786,9.9626,9.9786,142300.0
2011-07-29 15:10:00,12.46,12.46,12.44,12.44,191300.0,9.9786,9.9786,9.9626,9.9626,191300.0
2011-07-29 15:20:00,12.45,12.45,12.39,12.4,354500.0,9.9706,9.9706,9.9226,9.9306,354500.0
2011-07-29 15:30:00,12.41,12.41,12.38,12.39,379900.0,9.9386,9.9386,9.9145,9.9226,379900.0
2011-07-29 15:40:00,12.39,12.39,12.33,12.35,1101200.0,9.9226,9.9226,9.8745,9.8905,1101200.0
2011-07-29 15:50:00,12.35,12.36,12.31,12.33,2313000.0,9.8905,9.8985,9.8585,9.8745,2313000.0
2011-08-01 09:30:00,12.46,12.6,12.45,12.54,625800.0,9.9786,10.0907,9.9706,10.0427,625800.0
2011-08-01 09:40:00,12.55,12.55,12.43,12.49,439700.0,10.0507,10.0507,9.9546,10.0026,439700.0
2011-08-01 09:50:00,12.48,12.49,12.4,12.41,280300.0,9.9946,10.0026,9.9306,9.9386,280300.0
2011-08-01 10:00:00,12.4,12.41,12.25,12.3,879800.0,9.9306,9.9386,9.8104,9.8505,879800.0
2011-08-01 10:10:00,12.3,12.32,12.24,12.3,720100.0,9.8505,9.8665,9.8024,9.8505,720100.0
2011-08-01 10:20:00,12.3,12.31,12.22,12.24,589800.0,9.8505,9.8585,9.7864,9.8024,589800.0
2011-08-01 10:30:00,12.24,12.31,12.21,12.29,502000.0,9.8024,9.8585,9.7784,9.8425,502000.0
2011-08-01 10:40:00,12.3,12.3,12.25,12.25,614500.0,9.8505,9.8505,9.8104,9.8104,614500.0
2011-08-01 10:50:00,12.26,12.28,12.23,12.25,505900.0,9.8184,9.8345,9.7944,9.8104,505900.0
2011-08-01 11:00:00,12.25,12.26,12.17,12.22,466000.0,9.8104,9.8184,9.7464,9.7864,466000.0
2011-08-01 11:10:00,12.22,12.23,12.17,12.18,508400.0,9.7864,9.7944,9.7464,9.7544,508400.0
2011-08-01 11:20:00,12.18,12.23,12.18,12.21,355700.0,9.7544,9.7944,9.7544,9.7784,355700.0
2011-08-01 11:30:00,12.21,12.22,12.12,12.17,607100.0,9.7784,9.7864,9.7063,9.7464,607100.0
2011-08-01 11:40:00,12.17,12.18,12.14,12.17,430800.0,9.7464,9.7544,9.7223,9.7464,430800.0
2011-08-01 11:50:00,12.17,12.19,12.15,12.16,315300.0,9.7464,9.7624,9.7304,9.7384,315300.0
2011-08-01 12:00:00,12.16,12.19,12.14,12.18,426300.0,9.7384,9.7624,9.7223,9.7544,426300.0
2011-08-01 12:10:00,12.18,12.19,12.16,12.18,487400.0,9.7544,9.7624,9.7384,9.7544,487400.0
2011-08-01 12:20:00,12.18,12.22,12.17,12.22,433100.0,9.7544,9.7864,9.7464,9.7864,433100.0
2011-08-01 12:30:00,12.21,12.23,12.21,12.21,141200.0,9.7784,9.7944,9.7784,9.7784,141200.0
2011-08-01 12:40:00,12.22,12.22,12.18,12.2,227900.0,9.7864,9.7864,9.7544,9.7704,227900.0
2011-08-01 12:50:00,12.2,12.24,12.2,12.21,223500.0,9.7704,9.8024,9.7704,9.7784,223500.0
2011-08-01 13:00:00,12.21,12.22,12.19,12.2,183400.0,9.7784,9.7864,9.7624,9.7704,183400.0
2011-08-01 13:10:00,12.2,12.21,12.18,12.21,143200.0,9.7704,9.7784,9.7544,9.7784,143200.0
2011-08-01 13:20:00,12.21,12.23,12.2,12.22,239200.0,9.7784,9.7944,9.7704,9.7864,239200.0
2011-08-01 13:30:00,12.21,12.23,12.2,12.22,214400.0,9.7784,9.7944,9.7704,9.7864,214400.0
2011-08-01 13:40:00,12.21,12.22,12.2,12.22,145300.0,9.7784,9.7864,9.7704,9.7864,145300.0
2011-08-01 13:50:00,12.22,12.23,12.21,12.23,54300.0,9.7864,9.7944,9.7784,9.7944,54300.0
2011-08-01 14:00:00,12.23,12.23,12.2,12.2,142900.0,9.7944,9.7944,9.7704,9.7704,142900.0
2011-08-01 14:10:00,12.2,12.21,12.18,12.21,282100.0,9.7704,9.7784,9.7544,9.7784,282100.0
2011-08-01 14:20:00,12.21,12.21,12.19,12.2,261900.0,9.7784,9.7784,9.7624,9.7704,261900.0
2011-08-01 14:30:00,12.19,12.25,12.19,12.24,358600.0,9.7624,9.8104,9.7624,9.8024,358600.0
2011-08-01 14:40:00,12.24,12.29,12.24,12.28,314800.0,9.8024,9.8425,9.8024,9.8345,314800.0
2011-08-01 14:50:00,12.28,12.31,12.26,12.3,238900.0,9.8345,9.8585,9.8184,9.8505,238900.0
2011-08-01 15:00:00,12.29,12.35,12.29,12.3,341700.0,9.8425,9.8905,9.8425,9.8505,341700.0
2011-08-01 15:10:00,12.3,12.31,12.26,12.28,353200.0,9.8505,9.8585,9.8184,9.8345,353200.0
2011-08-01 15:20:00,12.28,12.33,12.27,12.32,265000.0,9.8345,9.8745,9.8265,9.8665,265000.0
2011-08-01 15:30:00,12.32,12.35,12.27,12.34,430400.0,9.8665,9.8905,9.8265,9.8825,430400.0
2011-08-01 15:40:00,12.35,12.37,12.32,12.35,800800.0,9.8905,9.9065,9.8665,9.8905,800800.0
2011-08-01 15:50:00,12.36,12.37,12.3,12.34,1271700.0,9.8985,9.9065,9.8505,9.8825,1271700.0
2011-08-02 09:30:00,12.19,12.25,12.15,12.21,599100.0,9.7624,9.8104,9.7304,9.7784,599100.0
2011-08-02 09:40:00,12.22,12.23,12.13,12.13,535300.0,9.7864,9.7944,9.7143,9.7143,535300.0
2011-08-02 09:50:00,12.12,12.18,12.11,12.17,378000.0,9.7063,9.7544,9.6983,9.7464,378000.0
2011-08-02 10:00:00,12.17,12.21,12.15,12.16,387500.0,9.7464,9.7784,9.7304,9.7384,387500.0
2011-08-02 10:10:00,12.16,12.2,12.15,12.17,345200.0,9.7384,9.7704,9.7304,9.7464,345200.0
2011-08-02 10:20:00,12.18,12.24,12.16,12.21,358500.0,9.7544,9.8024,9.7384,9.7784,358500.0
2011-08-02 10:30:00,12.2,12.25,12.18,12.22,298900.0,9.7704,9.8104,9.7544,9.7864,298900.0
2011-08-02 10:40:00,12.22,12.25,12.19,12.21,266900.0,9.7864,9.8104,9.7624,9.7784,266900.0
2011-08-02 10:50:00,12.21,12.22,12.15,12.17,364600.0,9.7784,9.7864,9.7304,9.7464,364600.0
2011-08-02 11:00:00,12.17,12.19,12.14,12.18,438800.0,9.7464,9.7624,9.7223,9.7544,438800.0
2011-08-02 11:10:00,12.18,12.18,12.13,12.15,378700.0,9.7544,9.7544,9.7143,9.7304,378700.0
2011-08-02 11:20:00,12.15,12.17,12.12,12.14,228900.0,9.7304,9.7464,9.7063,9.7223,228900.0
2011-08-02 11:30:00,12.15,12.17,12.14,12.16,174400.0,9.7304,9.7464,9.7223,9.7384,174400.0
2011-08-02 11:40:00,12.16,12.17,12.15,12.16,158000.0,9.7384,9.7464,9.7304,9.7384,158000.0
2011-08-02 11:50:00,12.16,12.17,12.13,12.15,382400.0,9.7384,9.7464,9.7143,9.7304,382400.0
2011-08-02 12:00:00,12.15,12.15,12.11,12.14,189900.0,9.7304,9.7304,9.6983,9.7223,189900.0
2011-08-02 12:10:00,12.14,12.15,12.11,12.14,335600.0,9.7223,9.7304,9.6983,9.7223,335600.0
2011-08-02 12:20:00,12.13,12.13,12.11,12.11,220000.0,9.7143,9.7143,9.6983,9.6983,220000.0
2011-08-02 12:30:00,12.12,12.12,12.07,12.1,472300.0,9.7063,9.7063,9.6663,9.6903,472300.0
2011-08-02 12:40:00,12.09,12.13,12.02,12.04,533800.0,9.6823,9.7143,9.6262,9.6423,533800.0
2011-08-02 12:50:00,12.04,12.11,12.03,12.11,824900.0,9.6423,9.6983,9.6343,9.6983,824900.0
2011-08-02 13:00:00,12.11,12.15,12.09,12.14,855100.0,9.6983,9.7304,9.6823,9.7223,855100.0
2011-08-02 13:10:00,12.13,12.16,12.11,12.15,148600.0,9.7143,9.7384,9.6983,9.7304,148600.0
2011-08-02 13:20:00,12.15,12.17,12.13,12.13,356600.0,9.7304,9.7464,9.7143,9.7143,356600.0
2011-08-02 13:30:00,12.14,12.17,12.1,12.12,306800.0,9.7223,9.7464,9.6903,9.7063,306800.0
2011-08-02 13:40:00,12.11,12.15,12.1,12.14,443900.0,9.6983,9.7304,9.6903,9.7223,443900.0
2011-08-02 13:50:00,12.13,12.14,12.1,12.11,765200.0,9.7143,9.7223,9.6903,9.6983,765200.0
2011-08-02 14:00:00,12.11,12.13,12.1,12.12,208400.0,9.6983,9.7143,9.6903,9.7063,208400.0
2011-08-02 14:10:00,12.12,12.16,12.12,12.16,399200.0,9.7063,9.7384,9.7063,9.7384,399200.0
2011-08-02 14:20:00,12.16,12.17,12.11,12.12,197100.0,9.7384,9.7464,9.6983,9.7063,197100.0
2011-08-02 14:30:00,12.12,12.14,12.09,12.12,501800.0,9.7063,9.7223,9.6823,9.7063,501800.0
2011-08-02 14:40:00,12.12,12.14,12.11,12.14,201200.0,9.7063,9.7223,9.6983,9.7223,201200.0
2011-08-02 14:50:00,12.13,12.2,12.13,12.19,529400.0,9.7143,9.7704,9.7143,9.7624,529400.0
2011-08-02 15:00:00,12.18,12.2,12.17,12.18,371500.0,9.7544,9.7704,9.7464,9.7544,371500.0
2011-08-02 15:10:00,12.18,12.2,12.14,12.15,324500.0,9.7544,9.7704,9.7223,9.7304,324500.0
2011-08-02 15:20:00,12.15,12.16,12.1,12.11,522100.0,9.7304,9.7384,9.6903,9.6983,522100.0
2011-08-02 15:30:00,12.11,12.12,12.1,12.11,240100.0,9.6983,9.7063,9.6903,9.6983,240100.0
2011-08-02 15:40:00,12.12,12.13,12.09,12.11,1152600.0,9.7063,9.7143,9.6823,9.6983,1152600.0
2011-08-02 15:50:00,12.11,12.12,12.07,12.08,1435900.0,9.6983,9.7063,9.6663,9.6743,1435900.0
2011-08-03 09:30:00,12.08,12.13,12.01,12.01,652900.0,9.6743,9.7143,9.6182,9.6182,652900.0
2011-08-03 09:40:00,12.02,12.05,12.0,12.01,395600.0,9.6262,9.6503,9.6102,9.6182,395600.0
2011-08-03 09:50:00,12.02,12.16,12.01,12.15,417900.0,9.6262,9.7384,9.6182,9.7304,417900.0
2011-08-03 10:00:00,12.16,12.18,12.08,12.09,689700.0,9.7384,9.7544,9.6743,9.6823,689700.0
2011-08-03 10:10:00,12.09,12.11,12.03,12.04,343200.0,9.6823,9.6983,9.6343,9.6423,343200.0
2011-08-03 10:20:00,12.04,12.05,11.97,12.03,623400.0,9.6423,9.6503,9.5862,9.6343,623400.0
2011-08-03 10:30:00,12.02,12.02,11.88,11.94,937100.0,9.6262,9.6262,9.5141,9.5622,937100.0
2011-08-03 10:40:00,11.94,12.0,11.91,11.98,770500.0,9.5622,9.6102,9.5381,9.5942,770500.0
2011-08-03 10:50:00,11.99,12.05,11.96,12.05,579100.0,9.6022,9.6503,9.5782,9.6503,579100.0
2011-08-03 11:00:00,12.05,12.1,12.02,12.05,590800.0,9.6503,9.6903,9.6262,9.6503,590800.0
2011-08-03 11:10:00,12.06,12.2,12.05,12.18,742900.0,9.6583,9.7704,9.6503,9.7544,742900.0
2011-08-03 11:20:00,12.18,12.19,12.11,12.12,913000.0,9.7544,9.7624,9.6983,9.7063,913000.0
2011-08-03 11:30:00,12.12,12.2,12.12,12.17,475900.0,9.7063,9.7704,9.7063,9.7464,475900.0
2011-08-03 11:40:00,12.17,12.18,12.09,12.12,514300.0,9.7464,9.7544,9.6823,9.7063,514300.0
2011-08-03 11:50:00,12.13,12.14,12.08,12.09,344800.0,9.7143,9.7223,9.6743,9.6823,344800.0
2011-08-03 12:00:00,12.09,12.1,12.03,12.08,433200.0,9.6823,9.6903,9.6343,9.6743,433200.0
2011-08-03 12:10:00,12.08,12.09,12.02,12.02,264000.0,9.6743,9.6823,9.6262,9.6262,264000.0
2011-08-03 12:20:00,12.02,12.03,11.99,12.01,607200.0,9.6262,9.6343,9.6022,9.6182,607200.0
2011-08-03 12:30:00,12.01,12.04,11.99,12.03,324100.0,9.6182,9.6423,9.6022,9.6343,324100.0
2011-08-03 12:40:00,12.03,12.05,12.02,12.04,101000.0,9.6343,9.6503,9.6262,9.6423,101000.0
2011-08-03 12:50:00,12.04,12.08,12.03,12.04,220000.0,9.6423,9.6743,9.6343,9.6423,220000.0
2011-08-03 13:00:00,12.04,12.05,12.0,12.02,240400.0,9.6423,9.6503,9.6102,9.6262,240400.0
2011-08-03 13:10:00,12.02,12.04,12.0,12.04,187200.0,9.6262,9.6423,9.6102,9.6423,187200.0
2011-08-03 13:20:00,12.03,12.08,12.03,12.08,261700.0,9.6343,9.6743,9.6343,9.6743,261700.0
2011-08-03 13:30:00,12.09,12.15,12.09,12.15,433400.0,9.6823,9.7304,9.6823,9.7304,433400.0
2011-08-03 13:40:00,12.15,12.19,12.13,12.17,379900.0,9.7304,9.7624,9.7143,9.7464,379900.0
2011-08-03 13:50:00,12.17,12.18,12.13,12.14,149100.0,9.7464,9.7544,9.7143,9.7223,149100.0
2011-08-03 14:00:00,12.15,12.2,12.14,12.16,431900.0,9.7304,9.7704,9.7223,9.7384,431900.0
2011-08-03 14:10:00,12.16,12.19,12.15,12.15,381600.0,9.7384,9.7624,9.7304,9.7304,381600.0
2011-08-03 14:20:00,12.16,12.18,12.12,12.13,343900.0,9.7384,9.7544,9.7063,9.7143,343900.0
2011-08-03 14:30:00,12.13,12.15,12.11,12.13,224300.0,9.7143,9.7304,9.6983,9.7143,224300.0
2011-08-03 14:40:00,12.13,12.16,12.12,12.15,552300.0,9.7143,9.7384,9.7063,9.7304,552300.0
2011-08-03 14:50:00,12.15,12.19,12.13,12.18,310800.0,9.7304,9.7624,9.7143,9.7544,310800.0
2011-08-03 15:00:00,12.17,12.2,12.14,12.14,313700.0,9.7464,9.7704,9.7223,9.7223,313700.0
2011-08-03 15:10:00,12.14,12.19,12.14,12.19,390600.0,9.7223,9.7624,9.7223,9.7624,390600.0
2011-08-03 15:20:00,12.18,12.23,12.17,12.2,375600.0,9.7544,9.7944,9.7464,9.7704,375600.0
2011-08-03 15:30:00,12.2,12.2,12.14,12.17,362800.0,9.7704,9.7704,9.7223,9.7464,362800.0
2011-08-03 15:40:00,12.17,12.2,12.15,12.2,521700.0,9.7464,9.7704,9.7304,9.7704,521700.0
2011-08-03 15:50:00,12.2,12.24,12.19,12.22,1985000.0,9.7704,9.8024,9.7624,9.7864,1985000.0
2011-08-04 09:30:00,12.02,12.02,11.83,11.93,1006000.0,9.6262,9.6262,9.4741,9.5542,1006000.0
2011-08-04 09:40:00,11.93,12.0,11.9,11.91,567000.0,9.5542,9.6102,9.5301,9.5381,567000.0
2011-08-04 09:50:00,11.91,11.96,11.86,11.93,716300.0,9.5381,9.5782,9.4981,9.5542,716300.0
2011-08-04 10:00:00,11.92,11.96,11.85,11.87,831000.0,9.5462,9.5782,9.4901,9.5061,831000.0
2011-08-04 10:10:00,11.87,11.87,11.78,11.79,869800.0,9.5061,9.5061,9.434,9.442,869800.0
2011-08-04 10:20:00,11.79,11.88,11.79,11.86,762500.0,9.442,9.5141,9.442,9.4981,762500.0
2011-08-04 10:30:00,11.86,11.9,11.82,11.86,677300.0,9.4981,9.5301,9.4661,9.4981,677300.0
2011-08-04 10:40:00,11.86,11.86,11.78,11.82,727600.0,9.4981,9.4981,9.434,9.4661,727600.0
2011-08-04 10:50:00,11.82,11.84,11.75,11.76,792400.0,9.4661,9.4821,9.41,9.418,792400.0
2011-08-04 11:00:00,11.76,11.81,11.73,11.76,715600.0,9.418,9.4581,9.394,9.418,715600.0
2011-08-04 11:10:00,11.77,11.84,11.75,11.83,545300.0,9.426,9.4821,9.41,9.4741,545300.0
2011-08-04 11:20:00,11.83,11.86,11.76,11.77,699400.0,9.4741,9.4981,9.418,9.426,699400.0
2011-08-04 11:30:00,11.76,11.84,11.76,11.84,743700.0,9.418,9.4821,9.418,9.4821,743700.0
2011-08-04 11:40:00,11.84,11.84,11.7,11.72,854100.0,9.4821,9.4821,9.37,9.386,854100.0
2011-08-04 11:50:00,11.72,11.76,11.7,11.76,575700.0,9.386,9.418,9.37,9.418,575700.0
2011-08-04 12:00:00,11.76,11.79,11.73,11.76,530200.0,9.418,9.442,9.394,9.418,530200.0
2011-08-04 12:10:00,11.76,11.8,11.75,11.79,642600.0,9.418,9.4501,9.41,9.442,642600.0
2011-08-04 12:20:00,11.79,11.84,11.78,11.82,484900.0,9.442,9.4821,9.434,9.4661,484900.0
2011-08-04 12:30:00,11.82,11.86,11.81,11.84,630800.0,9.4661,9.4981,9.4581,9.4821,630800.0
2011-08-04 12:40:00,11.84,11.86,11.83,11.86,410200.0,9.4821,9.4981,9.4741,9.4981,410200.0
2011-08-04 12:50:00,11.85,11.86,11.79,11.79,547900.0,9.4901,9.4981,9.442,9.442,547900.0
2011-08-04 13:00:00,11.79,11.84,11.78,11.84,372900.0,9.442,9.4821,9.434,9.4821,372900.0
2011-08-04 13:10:00,11.83,11.84,11.79,11.8,247800.0,9.4741,9.4821,9.442,9.4501,247800.0
2011-08-04 13:20:00,11.8,11.84,11.8,11.83,315800.0,9.4501,9.4821,9.4501,9.4741,315800.0
2011-08-04 13:30:00,11.82,11.82,11.78,11.78,393600.0,9.4661,9.4661,9.434,9.434,393600.0
2011-08-04 13:40:00,11.78,11.79,11.74,11.77,506900.0,9.434,9.442,9.402,9.426,506900.0
2011-08-04 13:50:00,11.77,11.79,11.75,11.76,466800.0,9.426,9.442,9.41,9.418,466800.0
2011-08-04 14:00:00,11.76,11.77,11.71,11.74,628200.0,9.418,9.426,9.378,9.402,628200.0
2011-08-04 14:10:00,11.73,11.74,11.68,11.69,510600.0,9.394,9.402,9.354,9.362,510600.0
2011-08-04 14:20:00,11.69,11.7,11.63,11.66,1316300.0,9.362,9.37,9.3139,9.3379,1316300.0
2011-08-04 14:30:00,11.66,11.73,11.64,11.72,621000.0,9.3379,9.394,9.3219,9.386,621000.0
2011-08-04 14:40:00,11.71,11.76,11.7,11.74,651300.0,9.378,9.418,9.37,9.402,651300.0
2011-08-04 14:50:00,11.74,11.74,11.69,11.7,248100.0,9.402,9.402,9.362,9.37,248100.0
2011-08-04 15:00:00,11.7,11.75,11.67,11.72,394900.0,9.37,9.41,9.3459,9.386,394900.0
2011-08-04 15:10:00,11.72,11.73,11.61,11.63,580400.0,9.386,9.394,9.2979,9.3139,580400.0
2011-08-04 15:20:00,11.63,11.64,11.58,11.58,924100.0,9.3139,9.3219,9.2739,9.2739,924100.0
2011-08-04 15:30:00,11.58,11.62,11.57,11.61,1127700.0,9.2739,9.3059,9.2659,9.2979,1127700.0
2011-08-04 15:40:00,11.61,11.62,11.54,11.57,1484700.0,9.2979,9.3059,9.2418,9.2659,1484700.0
2011-08-04 15:50:00,11.57,11.58,11.48,11.48,2555800.0,9.2659,9.2739,9.1938,9.1938,2555800.0
2011-08-05 09:30:00,11.64,11.93,11.63,11.73,1220700.0,9.3219,9.5542,9.3139,9.394,1220700.0
2011-08-05 09:40:00,11.72,11.74,11.56,11.59,631300.0,9.386,9.402,9.2579,9.2819,631300.0
2011-08-05 09:50:00,11.59,11.6,11.35,11.4,1201400.0,9.2819,9.2899,9.0897,9.1297,1201400.0
2011-08-05 10:00:00,11.4,11.59,11.38,11.58,1398800.0,9.1297,9.2819,9.1137,9.2739,1398800.0
2011-08-05 10:10:00,11.58,11.68,11.49,11.64,1187000.0,9.2739,9.354,9.2018,9.3219,1187000.0
2011-08-05 10:20:00,11.64,11.69,11.61,11.63,852500.0,9.3219,9.362,9.2979,9.3139,852500.0
2011-08-05 10:30:00,11.62,11.63,11.53,11.57,609000.0,9.3059,9.3139,9.2338,9.2659,609000.0
2011-08-05 10:40:00,11.57,11.6,11.53,11.56,843400.0,9.2659,9.2899,9.2338,9.2579,843400.0
2011-08-05 10:50:00,11.57,11.57,11.48,11.54,510100.0,9.2659,9.2659,9.1938,9.2418,510100.0
2011-08-05 11:00:00,11.53,11.54,11.42,11.44,711700.0,9.2338,9.2418,9.1457,9.1617,711700.0
2011-08-05 11:10:00,11.45,11.45,11.37,11.41,1015900.0,9.1698,9.1698,9.1057,9.1377,1015900.0
2011-08-05 11:20:00,11.4,11.51,11.34,11.43,1167900.0,9.1297,9.2178,9.0817,9.1537,1167900.0
2011-08-05 11:30:00,11.43,11.44,11.37,11.38,913500.0,9.1537,9.1617,9.1057,9.1137,913500.0
2011-08-05 11:40:00,11.38,11.38,11.21,11.22,1040100.0,9.1137,9.1137,8.9776,8.9856,1040100.0
2011-08-05 11:50:00,11.21,11.25,11.1,11.16,789300.0,8.9776,9.0096,8.8895,8.9375,789300.0
2011-08-05 12:00:00,11.16,11.27,11.14,11.26,994600.0,8.9375,9.0256,8.9215,9.0176,994600.0
2011-08-05 12:10:00,11.26,11.44,11.25,11.38,1186700.0,9.0176,9.1617,9.0096,9.1137,1186700.0
2011-08-05 12:20:00,11.38,11.42,11.33,11.35,862500.0,9.1137,9.1457,9.0737,9.0897,862500.0
2011-08-05 12:30:00,11.35,11.53,11.32,11.5,774000.0,9.0897,9.2338,9.0656,9.2098,774000.0
2011-08-05 12:40:00,11.51,11.69,11.44,11.67,1326800.0,9.2178,9.362,9.1617,9.3459,1326800.0
2011-08-05 12:50:00,11.66,11.71,11.61,11.64,842000.0,9.3379,9.378,9.2979,9.3219,842000.0
2011-08-05 13:00:00,11.63,11.7,11.53,11.6,913700.0,9.3139,9.37,9.2338,9.2899,913700.0
2011-08-05 13:10:00,11.59,11.68,11.58,11.67,563200.0,9.2819,9.354,9.2739,9.3459,563200.0
2011-08-05 13:20:00,11.67,11.7,11.63,11.65,341300.0,9.3459,9.37,9.3139,9.3299,341300.0
2011-08-05 13:30:00,11.65,11.67,11.58,11.6,406900.0,9.3299,9.3459,9.2739,9.2899,406900.0
2011-08-05 13:40:00,11.6,11.63,11.55,11.63,509300.0,9.2899,9.3139,9.2498,9.3139,509300.0
2011-08-05 13:50:00,11.63,11.71,11.61,11.61,791500.0,9.3139,9.378,9.2979,9.2979,791500.0
2011-08-05 14:00:00,11.61,11.64,11.55,11.55,474500.0,9.2979,9.3219,9.2498,9.2498,474500.0
2011-08-05 14:10:00,11.54,11.56,11.5,11.55,314600.0,9.2418,9.2579,9.2098,9.2498,314600.0
2011-08-05 14:20:00,11.55,11.59,11.54,11.55,344900.0,9.2498,9.2819,9.2418,9.2498,344900.0
2011-08-05 14:30:00,11.55,11.56,11.51,11.55,244600.0,9.2498,9.2579,9.2178,9.2498,244600.0
2011-08-05 14:40:00,11.55,11.55,11.5,11.5,235500.0,9.2498,9.2498,9.2098,9.2098,235500.0
2011-08-05 14:50:00,11.5,11.51,11.46,11.48,684800.0,9.2098,9.2178,9.1778,9.1938,684800.0
2011-08-05 15:00:00,11.49,11.51,11.33,11.37,784900.0,9.2018,9.2178,9.0737,9.1057,784900.0
2011-08-05 15:10:00,11.37,11.43,11.35,11.39,550600.0,9.1057,9.1537,9.0897,9.1217,550600.0
2011-08-05 15:20:00,11.39,11.45,11.38,11.39,632200.0,9.1217,9.1698,9.1137,9.1217,632200.0
2011-08-05 15:30:00,11.38,11.5,11.38,11.49,855000.0,9.1137,9.2098,9.1137,9.2018,855000.0
2011-08-05 15:40:00,11.49,11.51,11.43,11.46,742400.0,9.2018,9.2178,9.1537,9.1778,742400.0
2011-08-05 15:50:00,11.46,11.47,11.43,11.44,1165100.0,9.1778,9.1858,9.1537,9.1617,1165100.0
2011-08-08 09:30:00,11.13,11.4,11.1,11.39,1077200.0,8.9135,9.1297,8.8895,9.1217,1077200.0
2011-08-08 09:40:00,11.4,11.5,11.38,11.4,1322100.0,9.1297,9.2098,9.1137,9.1297,1322100.0
2011-08-08 09:50:00,11.41,11.48,11.15,11.41,818600.0,9.1377,9.1938,8.9295,9.1377,818600.0
2011-08-08 10:00:00,11.41,11.45,11.37,11.42,686200.0,9.1377,9.1698,9.1057,9.1457,686200.0
2011-08-08 10:10:00,11.42,11.43,11.24,11.29,811300.0,9.1457,9.1537,9.0016,9.0416,811300.0
2011-08-08 10:20:00,11.29,11.31,11.14,11.16,894800.0,9.0416,9.0576,8.9215,8.9375,894800.0
2011-08-08 10:30:00,11.16,11.27,11.13,11.27,1570600.0,8.9375,9.0256,8.9135,9.0256,1570600.0
2011-08-08 10:40:00,11.28,11.35,11.22,11.35,948900.0,9.0336,9.0897,8.9856,9.0897,948900.0
2011-08-08 10:50:00,11.36,11.37,11.31,11.32,629100.0,9.0977,9.1057,9.0576,9.0656,629100.0
2011-08-08 11:00:00,11.31,11.45,11.28,11.44,634500.0,9.0576,9.1698,9.0336,9.1617,634500.0
2011-08-08 11:10:00,11.43,11.48,11.41,11.44,631100.0,9.1537,9.1938,9.1377,9.1617,631100.0
2011-08-08 11:20:00,11.44,11.44,11.37,11.42,586000.0,9.1617,9.1617,9.1057,9.1457,586000.0
2011-08-08 11:30:00,11.42,11.42,11.36,11.37,512800.0,9.1457,9.1457,9.0977,9.1057,512800.0
2011-08-08 11:40:00,11.38,11.44,11.37,11.43,557400.0,9.1137,9.1617,9.1057,9.1537,557400.0
2011-08-08 11:50:00,11.43,11.47,11.37,11.39,623600.0,9.1537,9.1858,9.1057,9.1217,623600.0
2011-08-08 12:00:00,11.38,11.38,11.28,11.33,597100.0,9.1137,9.1137,9.0336,9.0737,597100.0
2011-08-08 12:10:00,11.32,11.34,11.24,11.26,408700.0,9.0656,9.0817,9.0016,9.0176,408700.0
2011-08-08 12:20:00,11.26,11.34,11.24,11.29,276200.0,9.0176,9.0817,9.0016,9.0416,276200.0
2011-08-08 12:30:00,11.29,11.33,11.28,11.3,292800.0,9.0416,9.0737,9.0336,9.0496,292800.0
2011-08-08 12:40:00,11.3,11.38,11.29,11.37,379300.0,9.0496,9.1137,9.0416,9.1057,379300.0
2011-08-08 12:50:00,11.36,11.38,11.34,11.35,274800.0,9.0977,9.1137,9.0817,9.0897,274800.0
2011-08-08 13:00:00,11.35,11.4,11.32,11.34,354800.0,9.0897,9.1297,9.0656,9.0817,354800.0
2011-08-08 13:10:00,11.33,11.34,11.23,11.27,425100.0,9.0737,9.0817,8.9936,9.0256,425100.0
2011-08-08 13:20:00,11.27,11.35,11.26,11.34,314900.0,9.0256,9.0897,9.0176,9.0817,314900.0
2011-08-08 13:30:00,11.34,11.34,11.21,11.21,547500.0,9.0817,9.0817,8.9776,8.9776,547500.0
2011-08-08 13:40:00,11.22,11.24,11.17,11.2,324000.0,8.9856,9.0016,8.9455,8.9695,324000.0
2011-08-08 13:50:00,11.2,11.27,11.18,11.19,450800.0,8.9695,9.0256,8.9535,8.9615,450800.0
2011-08-08 14:00:00,11.19,11.27,11.16,11.19,592300.0,8.9615,9.0256,8.9375,8.9615,592300.0
2011-08-08 14:10:00,11.19,11.23,11.12,11.16,593500.0,8.9615,8.9936,8.9055,8.9375,593500.0
2011-08-08 14:20:00,11.15,11.17,11.01,11.07,1234000.0,8.9295,8.9455,8.8174,8.8654,1234000.0
2011-08-08 14:30:00,11.07,11.14,11.05,11.08,1017600.0,8.8654,8.9215,8.8494,8.8734,1017600.0
2011-08-08 14:40:00,11.08,11.14,11.04,11.06,805700.0,8.8734,8.9215,8.8414,8.8574,805700.0
2011-08-08 14:50:00,11.07,11.13,11.06,11.12,744600.0,8.8654,8.9135,8.8574,8.9055,744600.0
2011-08-08 15:00:00,11.12,11.23,11.11,11.22,540200.0,8.9055,8.9936,8.8975,8.9856,540200.0
2011-08-08 15:10:00,11.23,11.36,11.19,11.31,1130800.0,8.9936,9.0977,8.9615,9.0576,1130800.0
2011-08-08 15:20:00,11.31,11.32,11.22,11.24,986200.0,9.0576,9.0656,8.9856,9.0016,986200.0
2011-08-08 15:30:00,11.23,11.26,11.17,11.26,1842800.0,8.9936,9.0176,8.9455,9.0176,1842800.0
2011-08-08 15:40:00,11.26,11.27,11.17,11.21,2289100.0,9.0176,9.0256,8.9455,8.9776,2289100.0
2011-08-08 15:50:00,11.21,11.21,11.08,11.09,4294900.0,8.9776,8.9776,8.8734,8.8815,4294900.0
2011-08-09 09:30:00,11.19,11.41,11.16,11.18,1402500.0,8.9615,9.1377,8.9375,8.9535,1402500.0
2011-08-09 09:40:00,11.17,11.19,11.0,11.09,662100.0,8.9455,8.9615,8.8094,8.8815,662100.0
2011-08-09 09:50:00,11.1,11.19,11.09,11.17,659200.0,8.8895,8.9615,8.8815,8.9455,659200.0
2011-08-09 10:00:00,11.18,11.27,11.17,11.23,852400.0,8.9535,9.0256,8.9455,8.9936,852400.0
2011-08-09 10:10:00,11.24,11.28,11.21,11.25,767600.0,9.0016,9.0336,8.9776,9.0096,767600.0
2011-08-09 10:20:00,11.25,11.29,11.21,11.29,812100.0,9.0096,9.0416,8.9776,9.0416,812100.0
2011-08-09 10:30:00,11.28,11.31,11.22,11.22,568500.0,9.0336,9.0576,8.9856,8.9856,568500.0
2011-08-09 10:40:00,11.22,11.25,11.16,11.2,678500.0,8.9856,9.0096,8.9375,8.9695,678500.0
2011-08-09 10:50:00,11.21,11.23,11.18,11.19,558000.0,8.9776,8.9936,8.9535,8.9615,558000.0
2011-08-09 11:00:00,11.2,11.2,11.1,11.12,746900.0,8.9695,8.9695,8.8895,8.9055,746900.0
2011-08-09 11:10:00,11.12,11.15,11.09,11.13,460700.0,8.9055,8.9295,8.8815,8.9135,460700.0
2011-08-09 11:20:00,11.13,11.22,11.13,11.22,275200.0,8.9135,8.9856,8.9135,8.9856,275200.0
2011-08-09 11:30:00,11.21,11.23,11.18,11.19,567400.0,8.9776,8.9936,8.9535,8.9615,567400.0
2011-08-09 11:40:00,11.18,11.23,11.17,11.2,408700.0,8.9535,8.9936,8.9455,8.9695,408700.0
2011-08-09 11:50:00,11.19,11.3,11.19,11.28,879000.0,8.9615,9.0496,8.9615,9.0336,879000.0
2011-08-09 12:00:00,11.28,11.33,11.26,11.32,821900.0,9.0336,9.0737,9.0176,9.0656,821900.0
2011-08-09 12:10:00,11.32,11.33,11.3,11.3,608100.0,9.0656,9.0737,9.0496,9.0496,608100.0
2011-08-09 12:20:00,11.3,11.32,11.29,11.3,401200.0,9.0496,9.0656,9.0416,9.0496,401200.0
2011-08-09 12:30:00,11.3,11.34,11.29,11.32,299800.0,9.0496,9.0817,9.0416,9.0656,299800.0
2011-08-09 12:40:00,11.32,11.33,11.29,11.29,271900.0,9.0656,9.0737,9.0416,9.0416,271900.0
2011-08-09 12:50:00,11.29,11.31,11.27,11.27,320900.0,9.0416,9.0576,9.0256,9.0256,320900.0
2011-08-09 13:00:00,11.27,11.28,11.25,11.28,252200.0,9.0256,9.0336,9.0096,9.0336,252200.0
2011-08-09 13:10:00,11.27,11.28,11.26,11.27,125000.0,9.0256,9.0336,9.0176,9.0256,125000.0
2011-08-09 13:20:00,11.26,11.28,11.24,11.26,350000.0,9.0176,9.0336,9.0016,9.0176,350000.0
2011-08-09 13:30:00,11.25,11.26,11.22,11.22,448200.0,9.0096,9.0176,8.9856,8.9856,448200.0
2011-08-09 13:40:00,11.23,11.25,11.22,11.23,459800.0,8.9936,9.0096,8.9856,8.9936,459800.0
2011-08-09 13:50:00,11.23,11.24,11.18,11.24,530200.0,8.9936,9.0016,8.9535,9.0016,530200.0
2011-08-09 14:00:00,11.24,11.25,11.19,11.2,643000.0,9.0016,9.0096,8.9615,8.9695,643000.0
2011-08-09 14:10:00,11.2,11.33,11.15,11.17,873600.0,8.9695,9.0737,8.9295,8.9455,873600.0
2011-08-09 14:20:00,11.16,11.19,11.0,11.17,2140800.0,8.9375,8.9615,8.8094,8.9455,2140800.0
2011-08-09 14:30:00,11.17,11.18,10.99,11.01,1666900.0,8.9455,8.9535,8.8014,8.8174,1666900.0
2011-08-09 14:40:00,11.0,11.01,10.85,10.95,1766600.0,8.8094,8.8174,8.6892,8.7693,1766600.0
2011-08-09 14:50:00,10.96,11.11,10.95,10.97,1042400.0,8.7773,8.8975,8.7693,8.7853,1042400.0
2011-08-09 15:00:00,10.96,11.03,10.9,10.99,1257300.0,8.7773,8.8334,8.7293,8.8014,1257300.0
2011-08-09 15:10:00,10.99,11.21,10.97,11.15,988400.0,8.8014,8.9776,8.7853,8.9295,988400.0
2011-08-09 15:20:00,11.15,11.19,11.1,11.17,873100.0,8.9295,8.9615,8.8895,8.9455,873100.0
2011-08-09 15:30:00,11.17,11.21,11.11,11.2,1167200.0,8.9455,8.9776,8.8975,8.9695,1167200.0
2011-08-09 15:40:00,11.2,11.31,11.18,11.29,1360800.0,8.9695,9.0576,8.9535,9.0416,1360800.0
2011-08-09 15:50:00,11.29,11.46,11.27,11.45,2410400.0,9.0416,9.1778,9.0256,9.1698,2410400.0
2011-08-10 09:30:00,11.27,11.27,11.09,11.24,1059300.0,9.0256,9.0256,8.8815,9.0016,1059300.0
2011-08-10 09:40:00,11.24,11.51,11.15,11.45,2072200.0,9.0016,9.2178,8.9295,9.1698,2072200.0
2011-08-10 09:50:00,11.45,11.45,11.26,11.27,1202000.0,9.1698,9.1698,9.0176,9.0256,1202000.0
2011-08-10 10:00:00,11.27,11.35,11.21,11.21,910100.0,9.0256,9.0897,8.9776,8.9776,910100.0
2011-08-10 10:10:00,11.21,11.23,11.12,11.22,2362900.0,8.9776,8.9936,8.9055,8.9856,2362900.0
2011-08-10 10:20:00,11.21,11.27,11.2,11.22,1364500.0,8.9776,9.0256,8.9695,8.9856,1364500.0
2011-08-10 10:30:00,11.23,11.37,11.21,11.27,1258100.0,8.9936,9.1057,8.9776,9.0256,1258100.0
2011-08-10 10:40:00,11.28,11.31,11.2,11.24,1039400.0,9.0336,9.0576,8.9695,9.0016,1039400.0
2011-08-10 10:50:00,11.24,11.27,11.17,11.23,877400.0,9.0016,9.0256,8.9455,8.9936,877400.0
2011-08-10 11:00:00,11.23,11.23,11.16,11.21,762400.0,8.9936,8.9936,8.9375,8.9776,762400.0
2011-08-10 11:10:00,11.21,11.27,11.19,11.22,620900.0,8.9776,9.0256,8.9615,8.9856,620900.0
2011-08-10 11:20:00,11.22,11.23,11.15,11.16,612400.0,8.9856,8.9936,8.9295,8.9375,612400.0
2011-08-10 11:30:00,11.17,11.25,11.16,11.2,711800.0,8.9455,9.0096,8.9375,8.9695,711800.0
2011-08-10 11:40:00,11.2,11.26,11.19,11.2,419300.0,8.9695,9.0176,8.9615,8.9695,419300.0
2011-08-10 11:50:00,11.2,11.33,11.2,11.28,415000.0,8.9695,9.0737,8.9695,9.0336,415000.0
2011-08-10 12:00:00,11.27,11.34,11.25,11.28,586100.0,9.0256,9.0817,9.0096,9.0336,586100.0
2011-08-10 12:10:00,11.28,11.35,11.28,11.35,459900.0,9.0336,9.0897,9.0336,9.0897,459900.0
2011-08-10 12:20:00,11.35,11.36,11.32,11.33,773400.0,9.0897,9.0977,9.0656,9.0737,773400.0
2011-08-10 12:30:00,11.33,11.35,11.27,11.28,296700.0,9.0737,9.0897,9.0256,9.0336,296700.0
2011-08-10 12:40:00,11.28,11.31,11.26,11.28,258500.0,9.0336,9.0576,9.0176,9.0336,258500.0
2011-08-10 12:50:00,11.29,11.35,11.28,11.34,255900.0,9.0416,9.0897,9.0336,9.0817,255900.0
2011-08-10 13:00:00,11.33,11.35,11.3,11.33,334500.0,9.0737,9.0897,9.0496,9.0737,334500.0
2011-08-10 13:10:00,11.34,11.35,11.29,11.29,413500.0,9.0817,9.0897,9.0416,9.0416,413500.0
2011-08-10 13:20:00,11.28,11.35,11.25,11.34,545800.0,9.0336,9.0897,9.0096,9.0817,545800.0
2011-08-10 13:30:00,11.34,11.4,11.33,11.39,603400.0,9.0817,9.1297,9.0737,9.1217,603400.0
2011-08-10 13:40:00,11.39,11.48,11.37,11.46,403200.0,9.1217,9.1938,9.1057,9.1778,403200.0
2011-08-10 13:50:00,11.46,11.54,11.45,11.51,373300.0,9.1778,9.2418,9.1698,9.2178,373300.0
2011-08-10 14:00:00,11.52,11.53,11.45,11.52,686800.0,9.2258,9.2338,9.1698,9.2258,686800.0
2011-08-10 14:10:00,11.52,11.58,11.49,11.53,619200.0,9.2258,9.2739,9.2018,9.2338,619200.0
2011-08-10 14:20:00,11.53,11.58,11.5,11.51,547000.0,9.2338,9.2739,9.2098,9.2178,547000.0
2011-08-10 14:30:00,11.51,11.57,11.5,11.52,638100.0,9.2178,9.2659,9.2098,9.2258,638100.0
2011-08-10 14:40:00,11.52,11.57,11.5,11.5,585600.0,9.2258,9.2659,9.2098,9.2098,585600.0
2011-08-10 14:50:00,11.5,11.51,11.45,11.46,825900.0,9.2098,9.2178,9.1698,9.1778,825900.0
2011-08-10 15:00:00,11.45,11.46,11.4,11.41,1078800.0,9.1698,9.1778,9.1297,9.1377,1078800.0
2011-08-10 15:10:00,11.41,11.44,11.35,11.42,675500.0,9.1377,9.1617,9.0897,9.1457,675500.0
2011-08-10 15:20:00,11.42,11.5,11.38,11.41,841300.0,9.1457,9.2098,9.1137,9.1377,841300.0
2011-08-10 15:30:00,11.4,11.41,11.3,11.34,1128900.0,9.1297,9.1377,9.0496,9.0817,1128900.0
2011-08-10 15:40:00,11.35,11.4,11.32,11.34,1566100.0,9.0897,9.1297,9.0656,9.0817,1566100.0
2011-08-10 15:50:00,11.34,11.35,11.2,11.23,2881100.0,9.0817,9.0897,8.9695,8.9936,2881100.0
2011-08-11 09:30:00,11.31,11.53,11.28,11.33,1262600.0,9.0576,9.2338,9.0336,9.0737,1262600.0
2011-08-11 09:40:00,11.33,11.37,11.23,11.29,1923500.0,9.0737,9.1057,8.9936,9.0416,1923500.0
2011-08-11 09:50:00,11.29,11.4,11.26,11.38,1344900.0,9.0416,9.1297,9.0176,9.1137,1344900.0
2011-08-11 10:00:00,11.38,11.44,11.33,11.33,921800.0,9.1137,9.1617,9.0737,9.0737,921800.0
2011-08-11 10:10:00,11.33,11.47,11.27,11.43,1248700.0,9.0737,9.1858,9.0256,9.1537,1248700.0
2011-08-11 10:20:00,11.43,11.49,11.39,11.41,1548800.0,9.1537,9.2018,9.1217,9.1377,1548800.0
2011-08-11 10:30:00,11.41,11.5,11.41,11.49,1488100.0,9.1377,9.2098,9.1377,9.2018,1488100.0
2011-08-11 10:40:00,11.49,11.56,11.44,11.55,469400.0,9.2018,9.2579,9.1617,9.2498,469400.0
2011-08-11 10:50:00,11.55,11.57,11.48,11.48,400500.0,9.2498,9.2659,9.1938,9.1938,400500.0
2011-08-11 11:00:00,11.49,11.53,11.47,11.5,865500.0,9.2018,9.2338,9.1858,9.2098,865500.0
2011-08-11 11:10:00,11.5,11.51,11.41,11.43,472500.0,9.2098,9.2178,9.1377,9.1537,472500.0
2011-08-11 11:20:00,11.44,11.47,11.4,11.46,526100.0,9.1617,9.1858,9.1297,9.1778,526100.0
2011-08-11 11:30:00,11.47,11.53,11.46,11.48,386100.0,9.1858,9.2338,9.1778,9.1938,386100.0
2011-08-11 11:40:00,11.48,11.55,11.47,11.5,688800.0,9.1938,9.2498,9.1858,9.2098,688800.0
2011-08-11 11:50:00,11.5,11.58,11.49,11.53,293500.0,9.2098,9.2739,9.2018,9.2338,293500.0
2011-08-11 12:00:00,11.53,11.53,11.46,11.47,430000.0,9.2338,9.2338,9.1778,9.1858,430000.0
2011-08-11 12:10:00,11.47,11.52,11.43,11.49,318600.0,9.1858,9.2258,9.1537,9.2018,318600.0
2011-08-11 12:20:00,11.5,11.53,11.49,11.52,247200.0,9.2098,9.2338,9.2018,9.2258,247200.0
2011-08-11 12:30:00,11.52,11.59,11.52,11.56,409400.0,9.2258,9.2819,9.2258,9.2579,409400.0
2011-08-11 12:40:00,11.57,11.67,11.57,11.63,369300.0,9.2659,9.3459,9.2659,9.3139,369300.0
2011-08-11 12:50:00,11.63,11.71,11.61,11.69,372000.0,9.3139,9.378,9.2979,9.362,372000.0
2011-08-11 13:00:00,11.68,11.7,11.63,11.66,711300.0,9.354,9.37,9.3139,9.3379,711300.0
2011-08-11 13:10:00,11.66,11.67,11.59,11.59,725100.0,9.3379,9.3459,9.2819,9.2819,725100.0
2011-08-11 13:20:00,11.59,11.63,11.56,11.62,217900.0,9.2819,9.3139,9.2579,9.3059,217900.0
2011-08-11 13:30:00,11.62,11.63,11.59,11.6,347200.0,9.3059,9.3139,9.2819,9.2899,347200.0
2011-08-11 13:40:00,11.6,11.61,11.53,11.57,279500.0,9.2899,9.2979,9.2338,9.2659,279500.0
2011-08-11 13:50:00,11.57,11.62,11.55,11.62,206300.0,9.2659,9.3059,9.2498,9.3059,206300.0
2011-08-11 14:00:00,11.62,11.65,11.6,11.64,290100.0,9.3059,9.3299,9.2899,9.3219,290100.0
2011-08-11 14:10:00,11.65,11.7,11.64,11.66,555800.0,9.3299,9.37,9.3219,9.3379,555800.0
2011-08-11 14:20:00,11.67,11.72,11.67,11.69,579400.0,9.3459,9.386,9.3459,9.362,579400.0
2011-08-11 14:30:00,11.69,11.69,11.61,11.63,370700.0,9.362,9.362,9.2979,9.3139,370700.0
2011-08-11 14:40:00,11.63,11.65,11.6,11.62,258300.0,9.3139,9.3299,9.2899,9.3059,258300.0
2011-08-11 14:50:00,11.62,11.66,11.6,11.66,455500.0,9.3059,9.3379,9.2899,9.3379,455500.0
2011-08-11 15:00:00,11.65,11.72,11.64,11.66,544700.0,9.3299,9.386,9.3219,9.3379,544700.0
2011-08-11 15:10:00,11.67,11.72,11.66,11.71,444800.0,9.3459,9.386,9.3379,9.378,444800.0
2011-08-11 15:20:00,11.71,11.78,11.71,11.77,828800.0,9.378,9.434,9.378,9.426,828800.0
2011-08-11 15:30:00,11.77,11.84,11.77,11.8,1054800.0,9.426,9.4821,9.426,9.4501,1054800.0
2011-08-11 15:40:00,11.81,11.87,11.8,11.8,1240400.0,9.4581,9.5061,9.4501,9.4501,1240400.0
2011-08-11 15:50:00,11.8,11.82,11.7,11.72,2847600.0,9.4501,9.4661,9.37,9.386,2847600.0
2011-08-12 09:30:00,11.75,11.95,11.6,11.67,1096800.0,9.41,9.5702,9.2899,9.3459,1096800.0
2011-08-12 09:40:00,11.67,11.8,11.61,11.8,549000.0,9.3459,9.4501,9.2979,9.4501,549000.0
2011-08-12 09:50:00,11.8,11.8,11.57,11.68,728700.0,9.4501,9.4501,9.2659,9.354,728700.0
2011-08-12 10:00:00,11.67,11.7,11.58,11.6,789400.0,9.3459,9.37,9.2739,9.2899,789400.0
2011-08-12 10:10:00,11.6,11.65,11.54,11.63,619200.0,9.2899,9.3299,9.2418,9.3139,619200.0
2011-08-12 10:20:00,11.63,11.69,11.59,11.67,371000.0,9.3139,9.362,9.2819,9.3459,371000.0
2011-08-12 10:30:00,11.67,11.73,11.64,11.73,337900.0,9.3459,9.394,9.3219,9.394,337900.0
2011-08-12 10:40:00,11.73,11.73,11.64,11.64,490300.0,9.394,9.394,9.3219,9.3219,490300.0
2011-08-12 10:50:00,11.64,11.65,11.58,11.63,331600.0,9.3219,9.3299,9.2739,9.3139,331600.0
2011-08-12 11:00:00,11.63,11.66,11.6,11.65,272400.0,9.3139,9.3379,9.2899,9.3299,272400.0
2011-08-12 11:10:00,11.65,11.69,11.64,11.66,218100.0,9.3299,9.362,9.3219,9.3379,218100.0
2011-08-12 11:20:00,11.66,11.66,11.62,11.64,393100.0,9.3379,9.3379,9.3059,9.3219,393100.0
2011-08-12 11:30:00,11.64,11.71,11.62,11.7,242800.0,9.3219,9.378,9.3059,9.37,242800.0
2011-08-12 11:40:00,11.69,11.73,11.66,11.69,188300.0,9.362,9.394,9.3379,9.362,188300.0
2011-08-12 11:50:00,11.7,11.73,11.68,11.71,208600.0,9.37,9.394,9.354,9.378,208600.0
2011-08-12 12:00:00,11.7,11.71,11.69,11.69,52800.0,9.37,9.378,9.362,9.362,52800.0
2011-08-12 12:10:00,11.69,11.7,11.66,11.69,207300.0,9.362,9.37,9.3379,9.362,207300.0
2011-08-12 12:20:00,11.7,11.7,11.66,11.69,122200.0,9.37,9.37,9.3379,9.362,122200.0
2011-08-12 12:30:00,11.69,11.72,11.68,11.69,298800.0,9.362,9.386,9.354,9.362,298800.0
2011-08-12 12:40:00,11.68,11.73,11.68,11.7,266700.0,9.354,9.394,9.354,9.37,266700.0
2011-08-12 12:50:00,11.69,11.72,11.68,11.71,220400.0,9.362,9.386,9.354,9.378,220400.0
2011-08-12 13:00:00,11.71,11.72,11.69,11.7,123300.0,9.378,9.386,9.362,9.37,123300.0
2011-08-12 13:10:00,11.69,11.71,11.68,11.71,130800.0,9.362,9.378,9.354,9.378,130800.0
2011-08-12 13:20:00,11.71,11.74,11.68,11.71,165700.0,9.378,9.402,9.354,9.378,165700.0
2011-08-12 13:30:00,11.71,11.72,11.69,11.71,88200.0,9.378,9.386,9.362,9.378,88200.0
2011-08-12 13:40:00,11.71,11.74,11.7,11.74,185800.0,9.378,9.402,9.37,9.402,185800.0
2011-08-12 13:50:00,11.73,11.75,11.73,11.74,143900.0,9.394,9.41,9.394,9.402,143900.0
2011-08-12 14:00:00,11.74,11.77,11.74,11.75,128700.0,9.402,9.426,9.402,9.41,128700.0
2011-08-12 14:10:00,11.76,11.76,11.69,11.72,398400.0,9.418,9.418,9.362,9.386,398400.0
2011-08-12 14:20:00,11.71,11.73,11.66,11.69,424200.0,9.378,9.394,9.3379,9.362,424200.0
2011-08-12 14:30:00,11.69,11.7,11.64,11.65,330400.0,9.362,9.37,9.3219,9.3299,330400.0
2011-08-12 14:40:00,11.64,11.69,11.63,11.67,235400.0,9.3219,9.362,9.3139,9.3459,235400.0
2011-08-12 14:50:00,11.67,11.69,11.64,11.69,206400.0,9.3459,9.362,9.3219,9.362,206400.0
2011-08-12 15:00:00,11.69,11.73,11.68,11.68,186800.0,9.362,9.394,9.354,9.354,186800.0
2011-08-12 15:10:00,11.68,11.7,11.67,11.67,140600.0,9.354,9.37,9.3459,9.3459,140600.0
2011-08-12 15:20:00,11.67,11.7,11.66,11.67,186900.0,9.3459,9.37,9.3379,9.3459,186900.0
2011-08-12 15:30:00,11.68,11.68,11.59,11.61,903700.0,9.354,9.354,9.2819,9.2979,903700.0
2011-08-12 15:40:00,11.61,11.63,11.54,11.54,1792400.0,9.2979,9.3139,9.2418,9.2418,1792400.0
2011-08-12 15:50:00,11.54,11.61,11.54,11.6,2006400.0,9.2418,9.2979,9.2418,9.2899,2006400.0
2011-08-15 09:30:00,11.63,11.68,11.58,11.66,455300.0,9.3139,9.354,9.2739,9.3379,455300.0
2011-08-15 09:40:00,11.66,11.74,11.65,11.72,407600.0,9.3379,9.402,9.3299,9.386,407600.0
2011-08-15 09:50:00,11.72,11.74,11.69,11.71,498300.0,9.386,9.402,9.362,9.378,498300.0
2011-08-15 10:00:00,11.71,11.74,11.69,11.74,520600.0,9.378,9.402,9.362,9.402,520600.0
2011-08-15 10:10:00,11.74,11.77,11.71,11.77,343500.0,9.402,9.426,9.378,9.426,343500.0
2011-08-15 10:20:00,11.76,11.78,11.74,11.77,251700.0,9.418,9.434,9.402,9.426,251700.0
2011-08-15 10:30:00,11.78,11.84,11.78,11.8,449600.0,9.434,9.4821,9.434,9.4501,449600.0
2011-08-15 10:40:00,11.8,11.81,11.77,11.79,277800.0,9.4501,9.4581,9.426,9.442,277800.0
2011-08-15 10:50:00,11.79,11.83,11.77,11.78,267200.0,9.442,9.4741,9.426,9.434,267200.0
2011-08-15 11:00:00,11.78,11.79,11.7,11.7,334100.0,9.434,9.442,9.37,9.37,334100.0
2011-08-15 11:10:00,11.71,11.72,11.66,11.66,307900.0,9.378,9.386,9.3379,9.3379,307900.0
2011-08-15 11:20:00,11.65,11.69,11.65,11.67,167200.0,9.3299,9.362,9.3299,9.3459,167200.0
2011-08-15 11:30:00,11.67,11.69,11.64,11.68,361100.0,9.3459,9.362,9.3219,9.354,361100.0
2011-08-15 11:40:00,11.67,11.71,11.67,11.7,129200.0,9.3459,9.378,9.3459,9.37,129200.0
2011-08-15 11:50:00,11.7,11.71,11.69,11.69,93600.0,9.37,9.378,9.362,9.362,93600.0
2011-08-15 12:00:00,11.7,11.74,11.68,11.69,324100.0,9.37,9.402,9.354,9.362,324100.0
2011-08-15 12:10:00,11.69,11.72,11.69,11.71,81600.0,9.362,9.386,9.362,9.378,81600.0
2011-08-15 12:20:00,11.72,11.72,11.69,11.69,138900.0,9.386,9.386,9.362,9.362,138900.0
2011-08-15 12:30:00,11.69,11.71,11.67,11.7,157600.0,9.362,9.378,9.3459,9.37,157600.0
2011-08-15 12:40:00,11.7,11.71,11.69,11.7,122100.0,9.37,9.378,9.362,9.37,122100.0
2011-08-15 12:50:00,11.69,11.73,11.69,11.71,100500.0,9.362,9.394,9.362,9.378,100500.0
2011-08-15 13:00:00,11.72,11.8,11.71,11.79,421100.0,9.386,9.4501,9.378,9.442,421100.0
2011-08-15 13:10:00,11.79,11.8,11.75,11.79,420800.0,9.442,9.4501,9.41,9.442,420800.0
2011-08-15 13:20:00,11.79,11.82,11.78,11.82,177100.0,9.442,9.4661,9.434,9.4661,177100.0
2011-08-15 13:30:00,11.82,11.82,11.79,11.8,226500.0,9.4661,9.4661,9.442,9.4501,226500.0
2011-08-15 13:40:00,11.8,11.82,11.79,11.79,131200.0,9.4501,9.4661,9.442,9.442,131200.0
2011-08-15 13:50:00,11.79,11.8,11.79,11.79,74200.0,9.442,9.4501,9.442,9.442,74200.0
2011-08-15 14:00:00,11.79,11.82,11.78,11.81,163800.0,9.442,9.4661,9.434,9.4581,163800.0
2011-08-15 14:10:00,11.8,11.81,11.79,11.79,76600.0,9.4501,9.4581,9.442,9.442,76600.0
2011-08-15 14:20:00,11.79,11.83,11.79,11.83,184500.0,9.442,9.4741,9.442,9.4741,184500.0
2011-08-15 14:30:00,11.82,11.83,11.8,11.8,210800.0,9.4661,9.4741,9.4501,9.4501,210800.0
2011-08-15 14:40:00,11.8,11.82,11.8,11.82,90300.0,9.4501,9.4661,9.4501,9.4661,90300.0
2011-08-15 14:50:00,11.82,11.84,11.81,11.84,134800.0,9.4661,9.4821,9.4581,9.4821,134800.0
2011-08-15 15:00:00,11.83,11.84,11.83,11.84,71600.0,9.4741,9.4821,9.4741,9.4821,71600.0
2011-08-15 15:10:00,11.84,11.84,11.83,11.84,95400.0,9.4821,9.4821,9.4741,9.4821,95400.0
2011-08-15 15:20:00,11.83,11.85,11.81,11.81,361900.0,9.4741,9.4901,9.4581,9.4581,361900.0
2011-08-15 15:30:00,11.81,11.84,11.81,11.83,173000.0,9.4581,9.4821,9.4581,9.4741,173000.0
2011-08-15 15:40:00,11.84,11.84,11.82,11.83,418500.0,9.4821,9.4821,9.4661,9.4741,418500.0
2011-08-15 15:50:00,11.84,11.86,11.83,11.86,864700.0,9.4821,9.4981,9.4741,9.4981,864700.0
2011-08-16 09:30:00,11.77,11.79,11.64,11.76,463500.0,9.426,9.442,9.3219,9.418,463500.0
2011-08-16 09:40:00,11.76,11.77,11.73,11.75,448100.0,9.418,9.426,9.394,9.41,448100.0
2011-08-16 09:50:00,11.75,11.75,11.68,11.71,264200.0,9.41,9.41,9.354,9.378,264200.0
2011-08-16 10:00:00,11.71,11.76,11.68,11.69,417300.0,9.378,9.418,9.354,9.362,417300.0
2011-08-16 10:10:00,11.69,11.72,11.67,11.71,496400.0,9.362,9.386,9.3459,9.378,496400.0
2011-08-16 10:20:00,11.72,11.75,11.71,11.74,520200.0,9.386,9.41,9.378,9.402,520200.0
2011-08-16 10:30:00,11.74,11.76,11.72,11.76,309000.0,9.402,9.418,9.386,9.418,309000.0
2011-08-16 10:40:00,11.76,11.77,11.71,11.74,386100.0,9.418,9.426,9.378,9.402,386100.0
2011-08-16 10:50:00,11.75,11.77,11.73,11.77,351600.0,9.41,9.426,9.394,9.426,351600.0
2011-08-16 11:00:00,11.77,11.77,11.74,11.76,217400.0,9.426,9.426,9.402,9.418,217400.0
2011-08-16 11:10:00,11.77,11.77,11.73,11.73,189800.0,9.426,9.426,9.394,9.394,189800.0
2011-08-16 11:20:00,11.73,11.76,11.71,11.75,301400.0,9.394,9.418,9.378,9.41,301400.0
2011-08-16 11:30:00,11.76,11.76,11.73,11.75,138800.0,9.418,9.418,9.394,9.41,138800.0
2011-08-16 11:40:00,11.74,11.79,11.74,11.79,98300.0,9.402,9.442,9.402,9.442,98300.0
2011-08-16 11:50:00,11.79,11.81,11.78,11.8,196900.0,9.442,9.4581,9.434,9.4501,196900.0
2011-08-16 12:00:00,11.8,11.84,11.79,11.83,155500.0,9.4501,9.4821,9.442,9.4741,155500.0
2011-08-16 12:10:00,11.84,11.87,11.76,11.78,812300.0,9.4821,9.5061,9.418,9.434,812300.0
2011-08-16 12:20:00,11.78,11.8,11.66,11.67,529700.0,9.434,9.4501,9.3379,9.3459,529700.0
2011-08-16 12:30:00,11.67,11.7,11.64,11.68,427900.0,9.3459,9.37,9.3219,9.354,427900.0
2011-08-16 12:40:00,11.68,11.7,11.64,11.64,234400.0,9.354,9.37,9.3219,9.3219,234400.0
2011-08-16 12:50:00,11.65,11.66,11.61,11.62,280500.0,9.3299,9.3379,9.2979,9.3059,280500.0
2011-08-16 13:00:00,11.62,11.62,11.52,11.55,425100.0,9.3059,9.3059,9.2258,9.2498,425100.0
2011-08-16 13:10:00,11.55,11.6,11.54,11.57,270600.0,9.2498,9.2899,9.2418,9.2659,270600.0
2011-08-16 13:20:00,11.57,11.61,11.54,11.6,420300.0,9.2659,9.2979,9.2418,9.2899,420300.0
2011-08-16 13:30:00,11.59,11.61,11.58,11.58,192200.0,9.2819,9.2979,9.2739,9.2739,192200.0
2011-08-16 13:40:00,11.59,11.59,11.54,11.57,194300.0,9.2819,9.2819,9.2418,9.2659,194300.0
2011-08-16 13:50:00,11.56,11.63,11.56,11.63,285000.0,9.2579,9.3139,9.2579,9.3139,285000.0
2011-08-16 14:00:00,11.62,11.63,11.59,11.59,365500.0,9.3059,9.3139,9.2819,9.2819,365500.0
2011-08-16 14:10:00,11.59,11.63,11.58,11.61,265800.0,9.2819,9.3139,9.2739,9.2979,265800.0
2011-08-16 14:20:00,11.62,11.62,11.59,11.59,152400.0,9.3059,9.3059,9.2819,9.2819,152400.0
2011-08-16 14:30:00,11.59,11.61,11.57,11.58,237300.0,9.2819,9.2979,9.2659,9.2739,237300.0
2011-08-16 14:40:00,11.58,11.64,11.57,11.64,142200.0,9.2739,9.3219,9.2659,9.3219,142200.0
2011-08-16 14:50:00,11.63,11.64,11.59,11.6,232800.0,9.3139,9.3219,9.2819,9.2899,232800.0
2011-08-16 15:00:00,11.6,11.63,11.58,11.63,276900.0,9.2899,9.3139,9.2739,9.3139,276900.0
2011-08-16 15:10:00,11.63,11.68,11.63,11.68,211800.0,9.3139,9.354,9.3139,9.354,211800.0
2011-08-16 15:20:00,11.68,11.74,11.66,11.74,285100.0,9.354,9.402,9.3379,9.402,285100.0
2011-08-16 15:30:00,11.74,11.74,11.71,11.73,240200.0,9.402,9.402,9.378,9.394,240200.0
2011-08-16 15:40:00,11.73,11.75,11.7,11.71,497700.0,9.394,9.41,9.37,9.378,497700.0
2011-08-16 15:50:00,11.72,11.72,11.66,11.68,774000.0,9.386,9.386,9.3379,9.354,774000.0
2011-08-17 09:30:00,11.71,11.74,11.64,11.71,372400.0,9.378,9.402,9.3219,9.378,372400.0
2011-08-17 09:40:00,11.71,11.88,11.71,11.84,421100.0,9.378,9.5141,9.378,9.4821,421100.0
2011-08-17 09:50:00,11.84,11.95,11.84,11.91,540900.0,9.4821,9.5702,9.4821,9.5381,540900.0
2011-08-17 10:00:00,11.91,11.92,11.82,11.85,289900.0,9.5381,9.5462,9.4661,9.4901,289900.0
2011-08-17 10:10:00,11.85,11.88,11.83,11.86,269800.0,9.4901,9.5141,9.4741,9.4981,269800.0
2011-08-17 10:20:00,11.85,11.86,11.8,11.84,290900.0,9.4901,9.4981,9.4501,9.4821,290900.0
2011-08-17 10:30:00,11.84,11.84,11.78,11.8,206400.0,9.4821,9.4821,9.434,9.4501,206400.0
2011-08-17 10:40:00,11.81,11.83,11.74,11.76,323300.0,9.4581,9.4741,9.402,9.418,323300.0
2011-08-17 10:50:00,11.76,11.77,11.7,11.7,279300.0,9.418,9.426,9.37,9.37,279300.0
2011-08-17 11:00:00,11.7,11.75,11.69,11.74,640500.0,9.37,9.41,9.362,9.402,640500.0
2011-08-17 11:10:00,11.73,11.75,11.7,11.71,186500.0,9.394,9.41,9.37,9.378,186500.0
2011-08-17 11:20:00,11.71,11.72,11.66,11.67,240400.0,9.378,9.386,9.3379,9.3459,240400.0
2011-08-17 11:30:00,11.68,11.69,11.63,11.65,195000.0,9.354,9.362,9.3139,9.3299,195000.0
2011-08-17 11:40:00,11.65,11.66,11.61,11.64,223200.0,9.3299,9.3379,9.2979,9.3219,223200.0
2011-08-17 11:50:00,11.64,11.64,11.59,11.63,194400.0,9.3219,9.3219,9.2819,9.3139,194400.0
2011-08-17 12:00:00,11.63,11.66,11.57,11.58,304400.0,9.3139,9.3379,9.2659,9.2739,304400.0
2011-08-17 12:10:00,11.58,11.62,11.56,11.61,195400.0,9.2739,9.3059,9.2579,9.2979,195400.0
2011-08-17 12:20:00,11.61,11.63,11.61,11.63,81800.0,9.2979,9.3139,9.2979,9.3139,81800.0
2011-08-17 12:30:00,11.63,11.65,11.63,11.65,87800.0,9.3139,9.3299,9.3139,9.3299,87800.0
2011-08-17 12:40:00,11.65,11.66,11.62,11.66,106800.0,9.3299,9.3379,9.3059,9.3379,106800.0
2011-08-17 12:50:00,11.66,11.67,11.59,11.61,173300.0,9.3379,9.3459,9.2819,9.2979,173300.0
2011-08-17 13:00:00,11.62,11.62,11.57,11.61,242100.0,9.3059,9.3059,9.2659,9.2979,242100.0
2011-08-17 13:10:00,11.61,11.62,11.59,11.6,89700.0,9.2979,9.3059,9.2819,9.2899,89700.0
2011-08-17 13:20:00,11.6,11.6,11.54,11.55,199100.0,9.2899,9.2899,9.2418,9.2498,199100.0
2011-08-17 13:30:00,11.56,11.58,11.54,11.54,108900.0,9.2579,9.2739,9.2418,9.2418,108900.0
2011-08-17 13:40:00,11.54,11.54,11.5,11.54,287100.0,9.2418,9.2418,9.2098,9.2418,287100.0
2011-08-17 13:50:00,11.54,11.57,11.52,11.55,192100.0,9.2418,9.2659,9.2258,9.2498,192100.0
2011-08-17 14:00:00,11.55,11.59,11.54,11.57,100400.0,9.2498,9.2819,9.2418,9.2659,100400.0
2011-08-17 14:10:00,11.57,11.59,11.56,11.58,136800.0,9.2659,9.2819,9.2579,9.2739,136800.0
2011-08-17 14:20:00,11.58,11.6,11.54,11.55,231600.0,9.2739,9.2899,9.2418,9.2498,231600.0
2011-08-17 14:30:00,11.55,11.56,11.52,11.52,161700.0,9.2498,9.2579,9.2258,9.2258,161700.0
2011-08-17 14:40:00,11.52,11.54,11.51,11.53,405100.0,9.2258,9.2418,9.2178,9.2338,405100.0
2011-08-17 14:50:00,11.53,11.58,11.52,11.58,107000.0,9.2338,9.2739,9.2258,9.2739,107000.0
2011-08-17 15:00:00,11.58,11.59,11.56,11.58,160600.0,9.2739,9.2819,9.2579,9.2739,160600.0
2011-08-17 15:10:00,11.59,11.62,11.58,11.61,265900.0,9.2819,9.3059,9.2739,9.2979,265900.0
2011-08-17 15:20:00,11.6,11.61,11.58,11.59,149100.0,9.2899,9.2979,9.2739,9.2819,149100.0
2011-08-17 15:30:00,11.59,11.6,11.57,11.58,195500.0,9.2819,9.2899,9.2659,9.2739,195500.0
2011-08-17 15:40:00,11.59,11.61,11.57,11.61,425800.0,9.2819,9.2979,9.2659,9.2979,425800.0
2011-08-17 15:50:00,11.61,11.63,11.59,11.63,1069900.0,9.2979,9.3139,9.2819,9.3139,1069900.0
2011-08-18 09:30:00,11.29,11.3,11.05,11.06,1165700.0,9.0416,9.0496,8.8494,8.8574,1165700.0
2011-08-18 09:40:00,11.06,11.1,11.05,11.09,482300.0,8.8574,8.8895,8.8494,8.8815,482300.0
2011-08-18 09:50:00,11.08,11.18,11.08,11.14,694100.0,8.8734,8.9535,8.8734,8.9215,694100.0
2011-08-18 10:00:00,11.14,11.15,10.92,11.0,1506800.0,8.9215,8.9295,8.7453,8.8094,1506800.0
2011-08-18 10:10:00,10.99,11.08,10.96,11.01,609300.0,8.8014,8.8734,8.7773,8.8174,609300.0
2011-08-18 10:20:00,11.02,11.08,10.99,11.07,342300.0,8.8254,8.8734,8.8014,8.8654,342300.0
2011-08-18 10:30:00,11.07,11.09,11.04,11.06,330300.0,8.8654,8.8815,8.8414,8.8574,330300.0
2011-08-18 10:40:00,11.06,11.06,11.01,11.05,273600.0,8.8574,8.8574,8.8174,8.8494,273600.0
2011-08-18 10:50:00,11.05,11.09,11.04,11.07,246200.0,8.8494,8.8815,8.8414,8.8654,246200.0
2011-08-18 11:00:00,11.07,11.09,11.02,11.02,221000.0,8.8654,8.8815,8.8254,8.8254,221000.0
2011-08-18 11:10:00,11.02,11.04,11.0,11.0,229100.0,8.8254,8.8414,8.8094,8.8094,229100.0
2011-08-18 11:20:00,11.0,11.03,11.0,11.01,280300.0,8.8094,8.8334,8.8094,8.8174,280300.0
2011-08-18 11:30:00,11.0,11.09,11.0,11.07,292600.0,8.8094,8.8815,8.8094,8.8654,292600.0
2011-08-18 11:40:00,11.07,11.13,11.06,11.12,374400.0,8.8654,8.9135,8.8574,8.9055,374400.0
2011-08-18 11:50:00,11.13,11.13,11.08,11.1,179300.0,8.9135,8.9135,8.8734,8.8895,179300.0
2011-08-18 12:00:00,11.1,11.1,11.04,11.07,195900.0,8.8895,8.8895,8.8414,8.8654,195900.0
2011-08-18 12:10:00,11.07,11.16,11.07,11.12,257400.0,8.8654,8.9375,8.8654,8.9055,257400.0
2011-08-18 12:20:00,11.12,11.14,11.11,11.12,120000.0,8.9055,8.9215,8.8975,8.9055,120000.0
2011-08-18 12:30:00,11.12,11.12,11.08,11.11,153400.0,8.9055,8.9055,8.8734,8.8975,153400.0
2011-08-18 12:40:00,11.1,11.11,11.07,11.08,116100.0,8.8895,8.8975,8.8654,8.8734,116100.0
2011-08-18 12:50:00,11.08,11.1,11.08,11.1,157600.0,8.8734,8.8895,8.8734,8.8895,157600.0
2011-08-18 13:00:00,11.09,11.1,11.02,11.03,337900.0,8.8815,8.8895,8.8254,8.8334,337900.0
2011-08-18 13:10:00,11.03,11.03,11.01,11.03,113200.0,8.8334,8.8334,8.8174,8.8334,113200.0
2011-08-18 13:20:00,11.03,11.08,11.03,11.07,189500.0,8.8334,8.8734,8.8334,8.8654,189500.0
2011-08-18 13:30:00,11.07,11.08,11.01,11.02,238600.0,8.8654,8.8734,8.8174,8.8254,238600.0
2011-08-18 13:40:00,11.02,11.04,11.01,11.03,141100.0,8.8254,8.8414,8.8174,8.8334,141100.0
2011-08-18 13:50:00,11.03,11.05,11.0,11.02,178700.0,8.8334,8.8494,8.8094,8.8254,178700.0
2011-08-18 14:00:00,11.03,11.09,11.02,11.07,276100.0,8.8334,8.8815,8.8254,8.8654,276100.0
2011-08-18 14:10:00,11.07,11.09,11.05,11.09,174700.0,8.8654,8.8815,8.8494,8.8815,174700.0
2011-08-18 14:20:00,11.09,11.1,11.06,11.06,228900.0,8.8815,8.8895,8.8574,8.8574,228900.0
2011-08-18 14:30:00,11.06,11.09,11.04,11.07,298700.0,8.8574,8.8815,8.8414,8.8654,298700.0
2011-08-18 14:40:00,11.07,11.08,11.03,11.04,205500.0,8.8654,8.8734,8.8334,8.8414,205500.0
2011-08-18 14:50:00,11.04,11.04,11.01,11.02,214300.0,8.8414,8.8414,8.8174,8.8254,214300.0
2011-08-18 15:00:00,11.02,11.03,10.96,11.0,535400.0,8.8254,8.8334,8.7773,8.8094,535400.0
2011-08-18 15:10:00,10.99,11.02,10.96,10.96,278800.0,8.8014,8.8254,8.7773,8.7773,278800.0
2011-08-18 15:20:00,10.96,11.0,10.94,10.99,387700.0,8.7773,8.8094,8.7613,8.8014,387700.0
2011-08-18 15:30:00,10.99,11.01,10.93,10.94,605400.0,8.8014,8.8174,8.7533,8.7613,605400.0
2011-08-18 15:40:00,10.94,10.95,10.88,10.95,818400.0,8.7613,8.7693,8.7133,8.7693,818400.0
2011-08-18 15:50:00,10.95,11.03,10.92,10.98,2205100.0,8.7693,8.8334,8.7453,8.7934,2205100.0
2011-08-19 09:30:00,10.87,11.15,10.85,11.12,2156200.0,8.7053,8.9295,8.6892,8.9055,2156200.0
2011-08-19 09:40:00,11.12,11.17,11.01,11.01,469100.0,8.9055,8.9455,8.8174,8.8174,469100.0
2011-08-19 09:50:00,11.01,11.11,10.97,11.1,330600.0,8.8174,8.8975,8.7853,8.8895,330600.0
2011-08-19 10:00:00,11.1,11.15,11.03,11.08,565900.0,8.8895,8.9295,8.8334,8.8734,565900.0
2011-08-19 10:10:00,11.08,11.16,11.07,11.13,560500.0,8.8734,8.9375,8.8654,8.9135,560500.0
2011-08-19 10:20:00,11.13,11.18,11.09,11.14,707900.0,8.9135,8.9535,8.8815,8.9215,707900.0
2011-08-19 10:30:00,11.13,11.15,11.06,11.07,291700.0,8.9135,8.9295,8.8574,8.8654,291700.0
2011-08-19 10:40:00,11.07,11.11,11.01,11.07,539700.0,8.8654,8.8975,8.8174,8.8654,539700.0
2011-08-19 10:50:00,11.08,11.09,11.03,11.04,248500.0,8.8734,8.8815,8.8334,8.8414,248500.0
2011-08-19 11:00:00,11.04,11.08,10.96,10.96,448000.0,8.8414,8.8734,8.7773,8.7773,448000.0
2011-08-19 11:10:00,10.97,10.98,10.91,10.93,579800.0,8.7853,8.7934,8.7373,8.7533,579800.0
2011-08-19 11:20:00,10.93,10.96,10.92,10.95,324900.0,8.7533,8.7773,8.7453,8.7693,324900.0
2011-08-19 11:30:00,10.94,10.97,10.92,10.95,391900.0,8.7613,8.7853,8.7453,8.7693,391900.0
2011-08-19 11:40:00,10.95,11.02,10.95,10.98,234000.0,8.7693,8.8254,8.7693,8.7934,234000.0
2011-08-19 11:50:00,10.98,11.04,10.97,11.03,244100.0,8.7934,8.8414,8.7853,8.8334,244100.0
2011-08-19 12:00:00,11.03,11.04,10.99,11.03,152200.0,8.8334,8.8414,8.8014,8.8334,152200.0
2011-08-19 12:10:00,11.02,11.02,10.99,11.0,114800.0,8.8254,8.8254,8.8014,8.8094,114800.0
2011-08-19 12:20:00,11.0,11.0,10.96,10.97,139800.0,8.8094,8.8094,8.7773,8.7853,139800.0
2011-08-19 12:30:00,10.98,10.99,10.96,10.97,148400.0,8.7934,8.8014,8.7773,8.7853,148400.0
2011-08-19 12:40:00,10.96,11.01,10.96,11.01,95300.0,8.7773,8.8174,8.7773,8.8174,95300.0
2011-08-19 12:50:00,11.01,11.01,10.97,10.97,115200.0,8.8174,8.8174,8.7853,8.7853,115200.0
2011-08-19 13:00:00,10.97,11.0,10.96,11.0,128000.0,8.7853,8.8094,8.7773,8.8094,128000.0
2011-08-19 13:10:00,10.99,11.01,10.98,11.01,113500.0,8.8014,8.8174,8.7934,8.8174,113500.0
2011-08-19 13:20:00,11.01,11.01,10.97,10.99,129300.0,8.8174,8.8174,8.7853,8.8014,129300.0
2011-08-19 13:30:00,10.99,11.0,10.95,10.96,254700.0,8.8014,8.8094,8.7693,8.7773,254700.0
2011-08-19 13:40:00,10.96,10.97,10.93,10.96,118500.0,8.7773,8.7853,8.7533,8.7773,118500.0
2011-08-19 13:50:00,10.97,10.97,10.94,10.94,104500.0,8.7853,8.7853,8.7613,8.7613,104500.0
2011-08-19 14:00:00,10.94,10.96,10.88,10.9,383700.0,8.7613,8.7773,8.7133,8.7293,383700.0
2011-08-19 14:10:00,10.89,10.9,10.87,10.87,207300.0,8.7213,8.7293,8.7053,8.7053,207300.0
2011-08-19 14:20:00,10.87,10.88,10.85,10.87,173000.0,8.7053,8.7133,8.6892,8.7053,173000.0
2011-08-19 14:30:00,10.87,10.9,10.85,10.9,203200.0,8.7053,8.7293,8.6892,8.7293,203200.0
2011-08-19 14:40:00,10.9,10.91,10.85,10.87,331600.0,8.7293,8.7373,8.6892,8.7053,331600.0
2011-08-19 14:50:00,10.87,10.88,10.83,10.86,375900.0,8.7053,8.7133,8.6732,8.6973,375900.0
2011-08-19 15:00:00,10.86,10.88,10.83,10.86,324200.0,8.6973,8.7133,8.6732,8.6973,324200.0
2011-08-19 15:10:00,10.86,10.88,10.8,10.84,493000.0,8.6973,8.7133,8.6492,8.6812,493000.0
2011-08-19 15:20:00,10.84,10.9,10.83,10.89,462500.0,8.6812,8.7293,8.6732,8.7213,462500.0
2011-08-19 15:30:00,10.88,10.89,10.83,10.86,407700.0,8.7133,8.7213,8.6732,8.6973,407700.0
2011-08-19 15:40:00,10.86,10.9,10.84,10.89,535700.0,8.6973,8.7293,8.6812,8.7213,535700.0
2011-08-19 15:50:00,10.9,10.92,10.81,10.82,1393900.0,8.7293,8.7453,8.6572,8.6652,1393900.0
2011-08-22 09:30:00,11.03,11.07,10.95,11.01,364000.0,8.8334,8.8654,8.7693,8.8174,364000.0
2011-08-22 09:40:00,11.02,11.11,11.0,11.1,422800.0,8.8254,8.8975,8.8094,8.8895,422800.0
2011-08-22 09:50:00,11.1,11.12,11.04,11.07,395700.0,8.8895,8.9055,8.8414,8.8654,395700.0
2011-08-22 10:00:00,11.06,11.09,11.02,11.03,262400.0,8.8574,8.8815,8.8254,8.8334,262400.0
2011-08-22 10:10:00,11.03,11.09,11.01,11.09,460500.0,8.8334,8.8815,8.8174,8.8815,460500.0
2011-08-22 10:20:00,11.09,11.11,11.06,11.08,333000.0,8.8815,8.8975,8.8574,8.8734,333000.0
2011-08-22 10:30:00,11.08,11.13,11.08,11.09,363400.0,8.8734,8.9135,8.8734,8.8815,363400.0
2011-08-22 10:40:00,11.09,11.11,11.06,11.07,345200.0,8.8815,8.8975,8.8574,8.8654,345200.0
2011-08-22 10:50:00,11.08,11.1,11.0,11.01,328700.0,8.8734,8.8895,8.8094,8.8174,328700.0
2011-08-22 11:00:00,11.01,11.03,11.0,11.03,367900.0,8.8174,8.8334,8.8094,8.8334,367900.0
2011-08-22 11:10:00,11.02,11.03,10.96,10.98,475300.0,8.8254,8.8334,8.7773,8.7934,475300.0
2011-08-22 11:20:00,10.98,10.98,10.91,10.93,326500.0,8.7934,8.7934,8.7373,8.7533,326500.0
2011-08-22 11:30:00,10.94,10.94,10.85,10.87,445100.0,8.7613,8.7613,8.6892,8.7053,445100.0
2011-08-22 11:40:00,10.87,10.87,10.82,10.86,402700.0,8.7053,8.7053,8.6652,8.6973,402700.0
2011-08-22 11:50:00,10.86,10.87,10.81,10.86,354800.0,8.6973,8.7053,8.6572,8.6973,354800.0
2011-08-22 12:00:00,10.86,10.95,10.85,10.95,199700.0,8.6973,8.7693,8.6892,8.7693,199700.0
2011-08-22 12:10:00,10.95,10.98,10.92,10.96,173600.0,8.7693,8.7934,8.7453,8.7773,173600.0
2011-08-22 12:20:00,10.97,10.99,10.94,10.94,115000.0,8.7853,8.8014,8.7613,8.7613,115000.0
2011-08-22 12:30:00,10.94,10.95,10.88,10.9,94700.0,8.7613,8.7693,8.7133,8.7293,94700.0
2011-08-22 12:40:00,10.91,10.98,10.88,10.98,182600.0,8.7373,8.7934,8.7133,8.7934,182600.0
2011-08-22 12:50:00,10.98,11.04,10.95,11.04,263600.0,8.7934,8.8414,8.7693,8.8414,263600.0
2011-08-22 13:00:00,11.03,11.06,11.01,11.03,202900.0,8.8334,8.8574,8.8174,8.8334,202900.0
2011-08-22 13:10:00,11.03,11.04,11.0,11.01,140600.0,8.8334,8.8414,8.8094,8.8174,140600.0
2011-08-22 13:20:00,11.0,11.03,10.96,10.96,161300.0,8.8094,8.8334,8.7773,8.7773,161300.0
2011-08-22 13:30:00,10.97,10.98,10.9,10.91,140600.0,8.7853,8.7934,8.7293,8.7373,140600.0
2011-08-22 13:40:00,10.91,10.93,10.88,10.9,188400.0,8.7373,8.7533,8.7133,8.7293,188400.0
2011-08-22 13:50:00,10.9,10.93,10.86,10.92,152900.0,8.7293,8.7533,8.6973,8.7453,152900.0
2011-08-22 14:00:00,10.93,10.94,10.9,10.92,241800.0,8.7533,8.7613,8.7293,8.7453,241800.0
2011-08-22 14:10:00,10.93,10.98,10.92,10.93,253600.0,8.7533,8.7934,8.7453,8.7533,253600.0
2011-08-22 14:20:00,10.93,10.96,10.91,10.93,195800.0,8.7533,8.7773,8.7373,8.7533,195800.0
2011-08-22 14:30:00,10.93,10.95,10.9,10.9,243100.0,8.7533,8.7693,8.7293,8.7293,243100.0
2011-08-22 14:40:00,10.91,10.93,10.89,10.91,205700.0,8.7373,8.7533,8.7213,8.7373,205700.0
2011-08-22 14:50:00,10.91,10.91,10.83,10.83,330400.0,8.7373,8.7373,8.6732,8.6732,330400.0
2011-08-22 15:00:00,10.83,10.87,10.82,10.84,435700.0,8.6732,8.7053,8.6652,8.6812,435700.0
2011-08-22 15:10:00,10.84,10.89,10.84,10.86,326400.0,8.6812,8.7213,8.6812,8.6973,326400.0
2011-08-22 15:20:00,10.86,10.9,10.86,10.87,319600.0,8.6973,8.7293,8.6973,8.7053,319600.0
2011-08-22 15:30:00,10.87,10.89,10.85,10.86,663600.0,8.7053,8.7213,8.6892,8.6973,663600.0
2011-08-22 15:40:00,10.87,10.9,10.85,10.86,654100.0,8.7053,8.7293,8.6892,8.6973,654100.0
2011-08-22 15:50:00,10.86,10.87,10.82,10.86,1288800.0,8.6973,8.7053,8.6652,8.6973,1288800.0
2011-08-23 09:30:00,10.81,10.98,10.8,10.91,887500.0,8.6572,8.7934,8.6492,8.7373,887500.0
2011-08-23 09:40:00,10.92,11.04,10.88,11.04,508200.0,8.7453,8.8414,8.7133,8.8414,508200.0
2011-08-23 09:50:00,11.03,11.09,11.01,11.02,344700.0,8.8334,8.8815,8.8174,8.8254,344700.0
2011-08-23 10:00:00,11.02,11.15,11.02,11.13,531600.0,8.8254,8.9295,8.8254,8.9135,531600.0
2011-08-23 10:10:00,11.13,11.13,11.06,11.07,352400.0,8.9135,8.9135,8.8574,8.8654,352400.0
2011-08-23 10:20:00,11.07,11.11,11.05,11.1,199700.0,8.8654,8.8975,8.8494,8.8895,199700.0
2011-08-23 10:30:00,11.1,11.15,11.09,11.15,250400.0,8.8895,8.9295,8.8815,8.9295,250400.0
2011-08-23 10:40:00,11.15,11.17,11.14,11.16,231900.0,8.9295,8.9455,8.9215,8.9375,231900.0
2011-08-23 10:50:00,11.16,11.17,11.1,11.11,410800.0,8.9375,8.9455,8.8895,8.8975,410800.0
2011-08-23 11:00:00,11.11,11.13,11.09,11.12,356200.0,8.8975,8.9135,8.8815,8.9055,356200.0
2011-08-23 11:10:00,11.12,11.15,11.1,11.13,193200.0,8.9055,8.9295,8.8895,8.9135,193200.0
2011-08-23 11:20:00,11.12,11.15,11.1,11.15,288200.0,8.9055,8.9295,8.8895,8.9295,288200.0
2011-08-23 11:30:00,11.15,11.2,11.14,11.2,246300.0,8.9295,8.9695,8.9215,8.9695,246300.0
2011-08-23 11:40:00,11.2,11.24,11.17,11.24,472100.0,8.9695,9.0016,8.9455,9.0016,472100.0
2011-08-23 11:50:00,11.24,11.29,11.23,11.27,266600.0,9.0016,9.0416,8.9936,9.0256,266600.0
2011-08-23 12:00:00,11.28,11.28,11.22,11.25,240700.0,9.0336,9.0336,8.9856,9.0096,240700.0
2011-08-23 12:10:00,11.25,11.27,11.23,11.23,131500.0,9.0096,9.0256,8.9936,8.9936,131500.0
2011-08-23 12:20:00,11.23,11.25,11.23,11.23,313300.0,8.9936,9.0096,8.9936,8.9936,313300.0
2011-08-23 12:30:00,11.24,11.27,11.23,11.27,121900.0,9.0016,9.0256,8.9936,9.0256,121900.0
2011-08-23 12:40:00,11.27,11.3,11.26,11.26,180600.0,9.0256,9.0496,9.0176,9.0176,180600.0
2011-08-23 12:50:00,11.27,11.3,11.27,11.29,147900.0,9.0256,9.0496,9.0256,9.0416,147900.0
2011-08-23 13:00:00,11.28,11.3,11.26,11.27,258800.0,9.0336,9.0496,9.0176,9.0256,258800.0
2011-08-23 13:10:00,11.27,11.27,11.24,11.26,175300.0,9.0256,9.0256,9.0016,9.0176,175300.0
2011-08-23 13:20:00,11.26,11.28,11.23,11.23,192100.0,9.0176,9.0336,8.9936,8.9936,192100.0
2011-08-23 13:30:00,11.23,11.25,11.19,11.21,182800.0,8.9936,9.0096,8.9615,8.9776,182800.0
2011-08-23 13:40:00,11.21,11.23,11.18,11.23,182600.0,8.9776,8.9936,8.9535,8.9936,182600.0
2011-08-23 13:50:00,11.23,11.23,11.14,11.19,618300.0,8.9936,8.9936,8.9215,8.9615,618300.0
2011-08-23 14:00:00,11.19,11.24,11.17,11.22,336800.0,8.9615,9.0016,8.9455,8.9856,336800.0
2011-08-23 14:10:00,11.22,11.24,11.18,11.2,198500.0,8.9856,9.0016,8.9535,8.9695,198500.0
2011-08-23 14:20:00,11.2,11.27,11.19,11.27,305800.0,8.9695,9.0256,8.9615,9.0256,305800.0
2011-08-23 14:30:00,11.27,11.3,11.26,11.29,326300.0,9.0256,9.0496,9.0176,9.0416,326300.0
2011-08-23 14:40:00,11.28,11.32,11.28,11.31,298900.0,9.0336,9.0656,9.0336,9.0576,298900.0
2011-08-23 14:50:00,11.32,11.34,11.31,11.33,218300.0,9.0656,9.0817,9.0576,9.0737,218300.0
2011-08-23 15:00:00,11.34,11.41,11.33,11.4,463100.0,9.0817,9.1377,9.0737,9.1297,463100.0
2011-08-23 15:10:00,11.4,11.42,11.36,11.37,264100.0,9.1297,9.1457,9.0977,9.1057,264100.0
2011-08-23 15:20:00,11.38,11.4,11.34,11.35,326300.0,9.1137,9.1297,9.0817,9.0897,326300.0
2011-08-23 15:30:00,11.35,11.35,11.31,11.34,375000.0,9.0897,9.0897,9.0576,9.0817,375000.0
2011-08-23 15:40:00,11.34,11.37,11.32,11.36,519200.0,9.0817,9.1057,9.0656,9.0977,519200.0
2011-08-23 15:50:00,11.37,11.44,11.37,11.44,2242500.0,9.1057,9.1617,9.1057,9.1617,2242500.0
2011-08-24 09:30:00,11.39,11.44,11.24,11.24,534200.0,9.1217,9.1617,9.0016,9.0016,534200.0
2011-08-24 09:40:00,11.25,11.32,11.24,11.29,393100.0,9.0096,9.0656,9.0016,9.0416,393100.0
2011-08-24 09:50:00,11.3,11.37,11.29,11.37,265100.0,9.0496,9.1057,9.0416,9.1057,265100.0
2011-08-24 10:00:00,11.36,11.4,11.33,11.35,476000.0,9.0977,9.1297,9.0737,9.0897,476000.0
2011-08-24 10:10:00,11.35,11.37,11.33,11.34,352200.0,9.0897,9.1057,9.0737,9.0817,352200.0
2011-08-24 10:20:00,11.35,11.35,11.26,11.26,347000.0,9.0897,9.0897,9.0176,9.0176,347000.0
2011-08-24 10:30:00,11.26,11.29,11.22,11.29,316800.0,9.0176,9.0416,8.9856,9.0416,316800.0
2011-08-24 10:40:00,11.29,11.29,11.23,11.24,215300.0,9.0416,9.0416,8.9936,9.0016,215300.0
2011-08-24 10:50:00,11.24,11.27,11.22,11.23,178800.0,9.0016,9.0256,8.9856,8.9936,178800.0
2011-08-24 11:00:00,11.24,11.25,11.19,11.25,243400.0,9.0016,9.0096,8.9615,9.0096,243400.0
2011-08-24 11:10:00,11.24,11.27,11.21,11.21,257200.0,9.0016,9.0256,8.9776,8.9776,257200.0
2011-08-24 11:20:00,11.21,11.27,11.21,11.24,298900.0,8.9776,9.0256,8.9776,9.0016,298900.0
2011-08-24 11:30:00,11.23,11.26,11.19,11.26,212800.0,8.9936,9.0176,8.9615,9.0176,212800.0
2011-08-24 11:40:00,11.26,11.26,11.19,11.2,330100.0,9.0176,9.0176,8.9615,8.9695,330100.0
2011-08-24 11:50:00,11.2,11.23,11.16,11.16,265900.0,8.9695,8.9936,8.9375,8.9375,265900.0
2011-08-24 12:00:00,11.16,11.16,11.09,11.09,579100.0,8.9375,8.9375,8.8815,8.8815,579100.0
2011-08-24 12:10:00,11.1,11.13,11.09,11.11,324000.0,8.8895,8.9135,8.8815,8.8975,324000.0
2011-08-24 12:20:00,11.1,11.14,11.1,11.11,236000.0,8.8895,8.9215,8.8895,8.8975,236000.0
2011-08-24 12:30:00,11.11,11.12,11.07,11.11,344300.0,8.8975,8.9055,8.8654,8.8975,344300.0
2011-08-24 12:40:00,11.12,11.18,11.11,11.16,454700.0,8.9055,8.9535,8.8975,8.9375,454700.0
2011-08-24 12:50:00,11.16,11.29,11.16,11.27,1108000.0,8.9375,9.0416,8.9375,9.0256,1108000.0
2011-08-24 13:00:00,11.27,11.29,11.25,11.26,155400.0,9.0256,9.0416,9.0096,9.0176,155400.0
2011-08-24 13:10:00,11.25,11.29,11.25,11.29,162400.0,9.0096,9.0416,9.0096,9.0416,162400.0
2011-08-24 13:20:00,11.28,11.32,11.27,11.29,191200.0,9.0336,9.0656,9.0256,9.0416,191200.0
2011-08-24 13:30:00,11.29,11.32,11.27,11.3,480700.0,9.0416,9.0656,9.0256,9.0496,480700.0
2011-08-24 13:40:00,11.3,11.3,11.26,11.29,394800.0,9.0496,9.0496,9.0176,9.0416,394800.0
2011-08-24 13:50:00,11.29,11.29,11.26,11.27,447700.0,9.0416,9.0416,9.0176,9.0256,447700.0
2011-08-24 14:00:00,11.27,11.27,11.22,11.24,288100.0,9.0256,9.0256,8.9856,9.0016,288100.0
2011-08-24 14:10:00,11.24,11.25,11.19,11.21,307500.0,9.0016,9.0096,8.9615,8.9776,307500.0
2011-08-24 14:20:00,11.21,11.21,11.18,11.21,219700.0,8.9776,8.9776,8.9535,8.9776,219700.0
2011-08-24 14:30:00,11.21,11.22,11.18,11.21,276800.0,8.9776,8.9856,8.9535,8.9776,276800.0
2011-08-24 14:40:00,11.21,11.23,11.21,11.22,257300.0,8.9776,8.9936,8.9776,8.9856,257300.0
2011-08-24 14:50:00,11.21,11.27,11.21,11.27,476500.0,8.9776,9.0256,8.9776,9.0256,476500.0
2011-08-24 15:00:00,11.28,11.3,11.26,11.29,364500.0,9.0336,9.0496,9.0176,9.0416,364500.0
2011-08-24 15:10:00,11.3,11.33,11.29,11.31,313400.0,9.0496,9.0737,9.0416,9.0576,313400.0
2011-08-24 15:20:00,11.31,11.31,11.28,11.29,276900.0,9.0576,9.0576,9.0336,9.0416,276900.0
2011-08-24 15:30:00,11.29,11.34,11.28,11.32,439100.0,9.0416,9.0817,9.0336,9.0656,439100.0
2011-08-24 15:40:00,11.32,11.38,11.32,11.35,698600.0,9.0656,9.1137,9.0656,9.0897,698600.0
2011-08-24 15:50:00,11.35,11.36,11.33,11.36,1306300.0,9.0897,9.0977,9.0737,9.0977,1306300.0
2011-08-25 09:30:00,10.84,11.09,10.83,10.98,1498100.0,8.6812,8.8815,8.6732,8.7934,1498100.0
2011-08-25 09:40:00,10.99,11.09,10.94,11.04,1227200.0,8.8014,8.8815,8.7613,8.8414,1227200.0
2011-08-25 09:50:00,11.04,11.08,11.0,11.05,754400.0,8.8414,8.8734,8.8094,8.8494,754400.0
2011-08-25 10:00:00,11.06,11.06,10.91,10.97,1091600.0,8.8574,8.8574,8.7373,8.7853,1091600.0
2011-08-25 10:10:00,10.97,11.07,10.93,11.0,725600.0,8.7853,8.8654,8.7533,8.8094,725600.0
2011-08-25 10:20:00,10.99,11.0,10.93,11.0,509400.0,8.8014,8.8094,8.7533,8.8094,509400.0
2011-08-25 10:30:00,11.0,11.01,10.94,10.95,651900.0,8.8094,8.8174,8.7613,8.7693,651900.0
2011-08-25 10:40:00,10.95,10.99,10.9,10.91,542300.0,8.7693,8.8014,8.7293,8.7373,542300.0
2011-08-25 10:50:00,10.9,10.93,10.86,10.89,797800.0,8.7293,8.7533,8.6973,8.7213,797800.0
2011-08-25 11:00:00,10.9,10.94,10.89,10.9,437300.0,8.7293,8.7613,8.7213,8.7293,437300.0
2011-08-25 11:10:00,10.89,10.96,10.89,10.93,335300.0,8.7213,8.7773,8.7213,8.7533,335300.0
2011-08-25 11:20:00,10.93,10.94,10.9,10.92,221000.0,8.7533,8.7613,8.7293,8.7453,221000.0
2011-08-25 11:30:00,10.92,10.96,10.91,10.93,367900.0,8.7453,8.7773,8.7373,8.7533,367900.0
2011-08-25 11:40:00,10.92,10.94,10.92,10.93,158200.0,8.7453,8.7613,8.7453,8.7533,158200.0
2011-08-25 11:50:00,10.94,10.97,10.93,10.96,360900.0,8.7613,8.7853,8.7533,8.7773,360900.0
2011-08-25 12:00:00,10.96,10.97,10.9,10.91,299500.0,8.7773,8.7853,8.7293,8.7373,299500.0
2011-08-25 12:10:00,10.92,10.94,10.9,10.9,289100.0,8.7453,8.7613,8.7293,8.7293,289100.0
2011-08-25 12:20:00,10.9,10.92,10.89,10.92,168900.0,8.7293,8.7453,8.7213,8.7453,168900.0
2011-08-25 12:30:00,10.92,10.92,10.85,10.86,264600.0,8.7453,8.7453,8.6892,8.6973,264600.0
2011-08-25 12:40:00,10.86,10.89,10.84,10.87,516000.0,8.6973,8.7213,8.6812,8.7053,516000.0
2011-08-25 12:50:00,10.88,10.91,10.85,10.9,236400.0,8.7133,8.7373,8.6892,8.7293,236400.0
2011-08-25 13:00:00,10.9,10.92,10.86,10.87,244900.0,8.7293,8.7453,8.6973,8.7053,244900.0
2011-08-25 13:10:00,10.86,10.89,10.85,10.86,318400.0,8.6973,8.7213,8.6892,8.6973,318400.0
2011-08-25 13:20:00,10.86,10.91,10.85,10.9,368200.0,8.6973,8.7373,8.6892,8.7293,368200.0
2011-08-25 13:30:00,10.91,10.93,10.88,10.93,441300.0,8.7373,8.7533,8.7133,8.7533,441300.0
2011-08-25 13:40:00,10.92,10.93,10.85,10.85,279000.0,8.7453,8.7533,8.6892,8.6892,279000.0
2011-08-25 13:50:00,10.86,10.93,10.85,10.92,377600.0,8.6973,8.7533,8.6892,8.7453,377600.0
2011-08-25 14:00:00,10.92,10.92,10.87,10.88,345300.0,8.7453,8.7453,8.7053,8.7133,345300.0
2011-08-25 14:10:00,10.87,10.94,10.87,10.93,565400.0,8.7053,8.7613,8.7053,8.7533,565400.0
2011-08-25 14:20:00,10.93,10.94,10.87,10.9,388000.0,8.7533,8.7613,8.7053,8.7293,388000.0
2011-08-25 14:30:00,10.9,10.9,10.85,10.85,327900.0,8.7293,8.7293,8.6892,8.6892,327900.0
2011-08-25 14:40:00,10.86,10.88,10.84,10.85,427600.0,8.6973,8.7133,8.6812,8.6892,427600.0
2011-08-25 14:50:00,10.85,10.85,10.81,10.82,673500.0,8.6892,8.6892,8.6572,8.6652,673500.0
2011-08-25 15:00:00,10.82,10.83,10.8,10.82,266300.0,8.6652,8.6732,8.6492,8.6652,266300.0
2011-08-25 15:10:00,10.82,10.9,10.81,10.89,412900.0,8.6652,8.7293,8.6572,8.7213,412900.0
2011-08-25 15:20:00,10.9,10.92,10.88,10.89,484600.0,8.7293,8.7453,8.7133,8.7213,484600.0
2011-08-25 15:30:00,10.9,10.9,10.84,10.85,555300.0,8.7293,8.7293,8.6812,8.6892,555300.0
2011-08-25 15:40:00,10.85,10.85,10.81,10.83,651800.0,8.6892,8.6892,8.6572,8.6732,651800.0
2011-08-25 15:50:00,10.83,10.84,10.8,10.83,1598900.0,8.6732,8.6812,8.6492,8.6732,1598900.0
2011-08-26 09:30:00,10.75,10.85,10.75,10.77,415000.0,8.6092,8.6892,8.6092,8.6252,415000.0
2011-08-26 09:40:00,10.77,10.8,10.71,10.78,403200.0,8.6252,8.6492,8.5771,8.6332,403200.0
2011-08-26 09:50:00,10.79,10.81,10.74,10.78,366700.0,8.6412,8.6572,8.6012,8.6332,366700.0
2011-08-26 10:00:00,10.79,10.79,10.62,10.7,863700.0,8.6412,8.6412,8.505,8.5691,863700.0
2011-08-26 10:10:00,10.68,10.85,10.66,10.83,587800.0,8.5531,8.6892,8.5371,8.6732,587800.0
2011-08-26 10:20:00,10.83,10.98,10.82,10.93,590700.0,8.6732,8.7934,8.6652,8.7533,590700.0
2011-08-26 10:30:00,10.93,10.95,10.87,10.91,217600.0,8.7533,8.7693,8.7053,8.7373,217600.0
2011-08-26 10:40:00,10.9,11.04,10.88,11.01,493200.0,8.7293,8.8414,8.7133,8.8174,493200.0
2011-08-26 10:50:00,11.0,11.03,10.9,10.91,434000.0,8.8094,8.8334,8.7293,8.7373,434000.0
2011-08-26 11:00:00,10.91,10.97,10.88,10.97,417500.0,8.7373,8.7853,8.7133,8.7853,417500.0
2011-08-26 11:10:00,10.96,11.05,10.96,10.98,317000.0,8.7773,8.8494,8.7773,8.7934,317000.0
2011-08-26 11:20:00,10.97,10.99,10.96,10.96,167900.0,8.7853,8.8014,8.7773,8.7773,167900.0
2011-08-26 11:30:00,10.96,11.01,10.96,10.98,209300.0,8.7773,8.8174,8.7773,8.7934,209300.0
2011-08-26 11:40:00,10.97,10.99,10.95,10.96,303500.0,8.7853,8.8014,8.7693,8.7773,303500.0
2011-08-26 11:50:00,10.96,11.0,10.95,10.97,188700.0,8.7773,8.8094,8.7693,8.7853,188700.0
2011-08-26 12:00:00,10.97,11.0,10.96,10.99,835300.0,8.7853,8.8094,8.7773,8.8014,835300.0
2011-08-26 12:10:00,11.0,11.01,10.95,10.96,511500.0,8.8094,8.8174,8.7693,8.7773,511500.0
2011-08-26 12:20:00,10.96,10.98,10.95,10.98,223000.0,8.7773,8.7934,8.7693,8.7934,223000.0
2011-08-26 12:30:00,10.98,10.98,10.95,10.97,261900.0,8.7934,8.7934,8.7693,8.7853,261900.0
2011-08-26 12:40:00,10.96,10.98,10.94,10.94,274700.0,8.7773,8.7934,8.7613,8.7613,274700.0
2011-08-26 12:50:00,10.95,10.97,10.93,10.94,411700.0,8.7693,8.7853,8.7533,8.7613,411700.0
2011-08-26 13:00:00,10.94,10.96,10.92,10.95,448300.0,8.7613,8.7773,8.7453,8.7693,448300.0
2011-08-26 13:10:00,10.95,10.98,10.94,10.96,214800.0,8.7693,8.7934,8.7613,8.7773,214800.0
2011-08-26 13:20:00,10.96,11.04,10.95,11.04,345300.0,8.7773,8.8414,8.7693,8.8414,345300.0
2011-08-26 13:30:00,11.04,11.05,11.03,11.03,137300.0,8.8414,8.8494,8.8334,8.8334,137300.0
2011-08-26 13:40:00,11.04,11.06,11.03,11.04,278400.0,8.8414,8.8574,8.8334,8.8414,278400.0
2011-08-26 13:50:00,11.04,11.04,11.01,11.04,186900.0,8.8414,8.8414,8.8174,8.8414,186900.0
2011-08-26 14:00:00,11.04,11.07,11.03,11.04,222700.0,8.8414,8.8654,8.8334,8.8414,222700.0
2011-08-26 14:10:00,11.03,11.04,11.0,11.03,188400.0,8.8334,8.8414,8.8094,8.8334,188400.0
2011-08-26 14:20:00,11.03,11.04,10.99,11.01,178700.0,8.8334,8.8414,8.8014,8.8174,178700.0
2011-08-26 14:30:00,11.01,11.02,10.99,11.01,153000.0,8.8174,8.8254,8.8014,8.8174,153000.0
2011-08-26 14:40:00,11.01,11.05,11.01,11.04,275800.0,8.8174,8.8494,8.8174,8.8414,275800.0
2011-08-26 14:50:00,11.04,11.05,11.03,11.04,169500.0,8.8414,8.8494,8.8334,8.8414,169500.0
2011-08-26 15:00:00,11.04,11.04,11.0,11.01,166500.0,8.8414,8.8414,8.8094,8.8174,166500.0
2011-08-26 15:10:00,11.0,11.01,10.96,10.96,166100.0,8.8094,8.8174,8.7773,8.7773,166100.0
2011-08-26 15:20:00,10.96,11.01,10.96,11.01,258200.0,8.7773,8.8174,8.7773,8.8174,258200.0
2011-08-26 15:30:00,11.01,11.04,11.0,11.03,322800.0,8.8174,8.8414,8.8094,8.8334,322800.0
2011-08-26 15:40:00,11.03,11.07,11.03,11.04,417000.0,8.8334,8.8654,8.8334,8.8414,417000.0
2011-08-26 15:50:00,11.05,11.07,11.04,11.06,1025400.0,8.8494,8.8654,8.8414,8.8574,1025400.0
2011-08-29 09:30:00,11.11,11.2,11.09,11.16,441800.0,8.96,9.0326,8.9439,9.0003,441800.0
2011-08-29 09:40:00,11.16,11.21,11.15,11.19,438300.0,9.0003,9.0406,8.9922,9.0245,438300.0
2011-08-29 09:50:00,11.2,11.24,11.15,11.24,283100.0,9.0326,9.0648,8.9922,9.0648,283100.0
2011-08-29 10:00:00,11.24,11.26,11.2,11.24,354700.0,9.0648,9.081,9.0326,9.0648,354700.0
2011-08-29 10:10:00,11.24,11.28,11.23,11.27,287800.0,9.0648,9.0971,9.0568,9.089,287800.0
2011-08-29 10:20:00,11.27,11.29,11.24,11.24,166700.0,9.089,9.1052,9.0648,9.0648,166700.0
2011-08-29 10:30:00,11.25,11.29,11.22,11.28,159600.0,9.0729,9.1052,9.0487,9.0971,159600.0
2011-08-29 10:40:00,11.28,11.29,11.25,11.26,238100.0,9.0971,9.1052,9.0729,9.081,238100.0
2011-08-29 10:50:00,11.26,11.27,11.23,11.24,147000.0,9.081,9.089,9.0568,9.0648,147000.0
2011-08-29 11:00:00,11.24,11.25,11.21,11.21,163200.0,9.0648,9.0729,9.0406,9.0406,163200.0
2011-08-29 11:10:00,11.22,11.24,11.21,11.23,117800.0,9.0487,9.0648,9.0406,9.0568,117800.0
2011-08-29 11:20:00,11.24,11.26,11.23,11.25,146700.0,9.0648,9.081,9.0568,9.0729,146700.0
2011-08-29 11:30:00,11.25,11.29,11.24,11.28,145500.0,9.0729,9.1052,9.0648,9.0971,145500.0
2011-08-29 11:40:00,11.29,11.31,11.28,11.31,132400.0,9.1052,9.1213,9.0971,9.1213,132400.0
2011-08-29 11:50:00,11.31,11.33,11.3,11.3,214500.0,9.1213,9.1374,9.1132,9.1132,214500.0
2011-08-29 12:00:00,11.3,11.32,11.3,11.3,136200.0,9.1132,9.1293,9.1132,9.1132,136200.0
2011-08-29 12:10:00,11.3,11.31,11.3,11.3,60800.0,9.1132,9.1213,9.1132,9.1132,60800.0
2011-08-29 12:20:00,11.3,11.31,11.28,11.28,138900.0,9.1132,9.1213,9.0971,9.0971,138900.0
2011-08-29 12:30:00,11.28,11.31,11.28,11.3,160100.0,9.0971,9.1213,9.0971,9.1132,160100.0
2011-08-29 12:40:00,11.3,11.35,11.3,11.33,219000.0,9.1132,9.1535,9.1132,9.1374,219000.0
2011-08-29 12:50:00,11.34,11.35,11.33,11.35,112000.0,9.1455,9.1535,9.1374,9.1535,112000.0
2011-08-29 13:00:00,11.34,11.36,11.32,11.36,183300.0,9.1455,9.1616,9.1293,9.1616,183300.0
2011-08-29 13:10:00,11.36,11.37,11.35,11.36,132700.0,9.1616,9.1697,9.1535,9.1616,132700.0
2011-08-29 13:20:00,11.36,11.37,11.34,11.34,98300.0,9.1616,9.1697,9.1455,9.1455,98300.0
2011-08-29 13:30:00,11.34,11.35,11.31,11.32,260400.0,9.1455,9.1535,9.1213,9.1293,260400.0
2011-08-29 13:40:00,11.32,11.33,11.29,11.3,181000.0,9.1293,9.1374,9.1052,9.1132,181000.0
2011-08-29 13:50:00,11.29,11.31,11.29,11.29,85300.0,9.1052,9.1213,9.1052,9.1052,85300.0
2011-08-29 14:00:00,11.29,11.32,11.28,11.32,134800.0,9.1052,9.1293,9.0971,9.1293,134800.0
2011-08-29 14:10:00,11.32,11.34,11.32,11.32,158200.0,9.1293,9.1455,9.1293,9.1293,158200.0
2011-08-29 14:20:00,11.32,11.34,11.32,11.34,82600.0,9.1293,9.1455,9.1293,9.1455,82600.0
2011-08-29 14:30:00,11.34,11.38,11.33,11.38,250200.0,9.1455,9.1777,9.1374,9.1777,250200.0
2011-08-29 14:40:00,11.37,11.38,11.36,11.37,127700.0,9.1697,9.1777,9.1616,9.1697,127700.0
2011-08-29 14:50:00,11.37,11.37,11.35,11.37,178900.0,9.1697,9.1697,9.1535,9.1697,178900.0
2011-08-29 15:00:00,11.37,11.37,11.36,11.36,61300.0,9.1697,9.1697,9.1616,9.1616,61300.0
2011-08-29 15:10:00,11.36,11.38,11.36,11.38,229700.0,9.1616,9.1777,9.1616,9.1777,229700.0
2011-08-29 15:20:00,11.38,11.4,11.37,11.4,379400.0,9.1777,9.1939,9.1697,9.1939,379400.0
2011-08-29 15:30:00,11.39,11.4,11.38,11.39,483600.0,9.1858,9.1939,9.1777,9.1858,483600.0
2011-08-29 15:40:00,11.4,11.41,11.38,11.39,770100.0,9.1939,9.2019,9.1777,9.1858,770100.0
2011-08-29 15:50:00,11.39,11.39,11.35,11.38,1850700.0,9.1858,9.1858,9.1535,9.1777,1850700.0
2011-08-30 09:30:00,11.3,11.4,11.23,11.35,869200.0,9.1132,9.1939,9.0568,9.1535,869200.0
2011-08-30 09:40:00,11.34,11.46,11.32,11.44,547400.0,9.1455,9.2423,9.1293,9.2261,547400.0
2011-08-30 09:50:00,11.44,11.44,11.36,11.38,491900.0,9.2261,9.2261,9.1616,9.1777,491900.0
2011-08-30 10:00:00,11.38,11.38,11.26,11.36,731500.0,9.1777,9.1777,9.081,9.1616,731500.0
2011-08-30 10:10:00,11.36,11.41,11.35,11.36,386700.0,9.1616,9.2019,9.1535,9.1616,386700.0
2011-08-30 10:20:00,11.37,11.41,11.32,11.38,432900.0,9.1697,9.2019,9.1293,9.1777,432900.0
2011-08-30 10:30:00,11.38,11.44,11.38,11.42,361100.0,9.1777,9.2261,9.1777,9.21,361100.0
2011-08-30 10:40:00,11.42,11.43,11.31,11.32,290300.0,9.21,9.2181,9.1213,9.1293,290300.0
2011-08-30 10:50:00,11.32,11.39,11.31,11.36,378100.0,9.1293,9.1858,9.1213,9.1616,378100.0
2011-08-30 11:00:00,11.36,11.4,11.34,11.39,278800.0,9.1616,9.1939,9.1455,9.1858,278800.0
2011-08-30 11:10:00,11.39,11.4,11.37,11.37,216800.0,9.1858,9.1939,9.1697,9.1697,216800.0
2011-08-30 11:20:00,11.37,11.45,11.36,11.44,232000.0,9.1697,9.2342,9.1616,9.2261,232000.0
2011-08-30 11:30:00,11.43,11.5,11.43,11.48,315800.0,9.2181,9.2745,9.2181,9.2584,315800.0
2011-08-30 11:40:00,11.48,11.5,11.44,11.45,219300.0,9.2584,9.2745,9.2261,9.2342,219300.0
2011-08-30 11:50:00,11.46,11.46,11.42,11.44,206700.0,9.2423,9.2423,9.21,9.2261,206700.0
2011-08-30 12:00:00,11.45,11.45,11.42,11.42,233000.0,9.2342,9.2342,9.21,9.21,233000.0
2011-08-30 12:10:00,11.42,11.44,11.42,11.43,123000.0,9.21,9.2261,9.21,9.2181,123000.0
2011-08-30 12:20:00,11.43,11.43,11.4,11.4,139800.0,9.2181,9.2181,9.1939,9.1939,139800.0
2011-08-30 12:30:00,11.41,11.41,11.4,11.4,177000.0,9.2019,9.2019,9.1939,9.1939,177000.0
2011-08-30 12:40:00,11.4,11.41,11.31,11.36,434000.0,9.1939,9.2019,9.1213,9.1616,434000.0
2011-08-30 12:50:00,11.36,11.37,11.34,11.35,197700.0,9.1616,9.1697,9.1455,9.1535,197700.0
2011-08-30 13:00:00,11.35,11.39,11.34,11.39,229000.0,9.1535,9.1858,9.1455,9.1858,229000.0
2011-08-30 13:10:00,11.39,11.43,11.39,11.43,329800.0,9.1858,9.2181,9.1858,9.2181,329800.0
2011-08-30 13:20:00,11.43,11.47,11.43,11.46,175600.0,9.2181,9.2503,9.2181,9.2423,175600.0
2011-08-30 13:30:00,11.46,11.46,11.39,11.4,231800.0,9.2423,9.2423,9.1858,9.1939,231800.0
2011-08-30 13:40:00,11.39,11.42,11.39,11.42,132000.0,9.1858,9.21,9.1858,9.21,132000.0
2011-08-30 13:50:00,11.41,11.42,11.38,11.4,143800.0,9.2019,9.21,9.1777,9.1939,143800.0
2011-08-30 14:00:00,11.4,11.43,11.37,11.41,507800.0,9.1939,9.2181,9.1697,9.2019,507800.0
2011-08-30 14:10:00,11.4,11.45,11.38,11.44,218600.0,9.1939,9.2342,9.1777,9.2261,218600.0
2011-08-30 14:20:00,11.44,11.47,11.42,11.47,215800.0,9.2261,9.2503,9.21,9.2503,215800.0
2011-08-30 14:30:00,11.47,11.5,11.46,11.48,405500.0,9.2503,9.2745,9.2423,9.2584,405500.0
2011-08-30 14:40:00,11.49,11.5,11.47,11.48,223400.0,9.2665,9.2745,9.2503,9.2584,223400.0
2011-08-30 14:50:00,11.47,11.5,11.45,11.49,382000.0,9.2503,9.2745,9.2342,9.2665,382000.0
2011-08-30 15:00:00,11.49,11.49,11.45,11.47,199400.0,9.2665,9.2665,9.2342,9.2503,199400.0
2011-08-30 15:10:00,11.46,11.47,11.44,11.45,203700.0,9.2423,9.2503,9.2261,9.2342,203700.0
2011-08-30 15:20:00,11.44,11.46,11.43,11.46,219800.0,9.2261,9.2423,9.2181,9.2423,219800.0
2011-08-30 15:30:00,11.46,11.49,11.45,11.48,360900.0,9.2423,9.2665,9.2342,9.2584,360900.0
2011-08-30 15:40:00,11.47,11.5,11.46,11.46,492700.0,9.2503,9.2745,9.2423,9.2423,492700.0
2011-08-30 15:50:00,11.47,11.47,11.42,11.42,815300.0,9.2503,9.2503,9.21,9.21,815300.0
2011-08-31 09:30:00,11.52,11.56,11.44,11.45,498100.0,9.2906,9.3229,9.2261,9.2342,498100.0
2011-08-31 09:40:00,11.44,11.52,11.4,11.49,435600.0,9.2261,9.2906,9.1939,9.2665,435600.0
2011-08-31 09:50:00,11.49,11.51,11.48,11.51,199800.0,9.2665,9.2826,9.2584,9.2826,199800.0
2011-08-31 10:00:00,11.5,11.57,11.5,11.56,225800.0,9.2745,9.331,9.2745,9.3229,225800.0
2011-08-31 10:10:00,11.57,11.63,11.56,11.62,336100.0,9.331,9.3794,9.3229,9.3713,336100.0
2011-08-31 10:20:00,11.62,11.62,11.56,11.58,203700.0,9.3713,9.3713,9.3229,9.339,203700.0
2011-08-31 10:30:00,11.58,11.6,11.53,11.6,334300.0,9.339,9.3552,9.2987,9.3552,334300.0
2011-08-31 10:40:00,11.6,11.61,11.55,11.55,329000.0,9.3552,9.3632,9.3148,9.3148,329000.0
2011-08-31 10:50:00,11.56,11.58,11.52,11.53,340500.0,9.3229,9.339,9.2906,9.2987,340500.0
2011-08-31 11:00:00,11.52,11.53,11.47,11.5,308100.0,9.2906,9.2987,9.2503,9.2745,308100.0
2011-08-31 11:10:00,11.49,11.51,11.41,11.42,316800.0,9.2665,9.2826,9.2019,9.21,316800.0
2011-08-31 11:20:00,11.43,11.46,11.39,11.46,283600.0,9.2181,9.2423,9.1858,9.2423,283600.0
2011-08-31 11:30:00,11.46,11.46,11.42,11.45,220600.0,9.2423,9.2423,9.21,9.2342,220600.0
2011-08-31 11:40:00,11.46,11.47,11.43,11.43,149800.0,9.2423,9.2503,9.2181,9.2181,149800.0
2011-08-31 11:50:00,11.43,11.44,11.38,11.4,323900.0,9.2181,9.2261,9.1777,9.1939,323900.0
2011-08-31 12:00:00,11.4,11.44,11.4,11.42,214800.0,9.1939,9.2261,9.1939,9.21,214800.0
2011-08-31 12:10:00,11.41,11.44,11.41,11.43,116400.0,9.2019,9.2261,9.2019,9.2181,116400.0
2011-08-31 12:20:00,11.43,11.44,11.42,11.42,119600.0,9.2181,9.2261,9.21,9.21,119600.0
2011-08-31 12:30:00,11.43,11.47,11.43,11.44,144800.0,9.2181,9.2503,9.2181,9.2261,144800.0
2011-08-31 12:40:00,11.44,11.47,11.44,11.46,125700.0,9.2261,9.2503,9.2261,9.2423,125700.0
2011-08-31 12:50:00,11.45,11.49,11.45,11.48,103400.0,9.2342,9.2665,9.2342,9.2584,103400.0
2011-08-31 13:00:00,11.49,11.5,11.44,11.44,100200.0,9.2665,9.2745,9.2261,9.2261,100200.0
2011-08-31 13:10:00,11.44,11.48,11.44,11.45,196400.0,9.2261,9.2584,9.2261,9.2342,196400.0
2011-08-31 13:20:00,11.45,11.46,11.43,11.44,107300.0,9.2342,9.2423,9.2181,9.2261,107300.0
2011-08-31 13:30:00,11.44,11.46,11.43,11.46,123200.0,9.2261,9.2423,9.2181,9.2423,123200.0
2011-08-31 13:40:00,11.46,11.46,11.41,11.41,108600.0,9.2423,9.2423,9.2019,9.2019,108600.0
2011-08-31 13:50:00,11.41,11.42,11.39,11.39,225800.0,9.2019,9.21,9.1858,9.1858,225800.0
2011-08-31 14:00:00,11.4,11.41,11.36,11.37,261900.0,9.1939,9.2019,9.1616,9.1697,261900.0
2011-08-31 14:10:00,11.37,11.38,11.35,11.35,117400.0,9.1697,9.1777,9.1535,9.1535,117400.0
2011-08-31 14:20:00,11.36,11.39,11.35,11.38,187000.0,9.1616,9.1858,9.1535,9.1777,187000.0
2011-08-31 14:30:00,11.38,11.39,11.31,11.34,398800.0,9.1777,9.1858,9.1213,9.1455,398800.0
2011-08-31 14:40:00,11.33,11.34,11.3,11.31,333300.0,9.1374,9.1455,9.1132,9.1213,333300.0
2011-08-31 14:50:00,11.31,11.32,11.27,11.31,448100.0,9.1213,9.1293,9.089,9.1213,448100.0
2011-08-31 15:00:00,11.3,11.38,11.3,11.36,801200.0,9.1132,9.1777,9.1132,9.1616,801200.0
2011-08-31 15:10:00,11.35,11.36,11.28,11.3,437400.0,9.1535,9.1616,9.0971,9.1132,437400.0
2011-08-31 15:20:00,11.29,11.33,11.29,11.33,324100.0,9.1052,9.1374,9.1052,9.1374,324100.0
2011-08-31 15:30:00,11.33,11.35,11.31,11.35,352800.0,9.1374,9.1535,9.1213,9.1535,352800.0
2011-08-31 15:40:00,11.35,11.37,11.34,11.36,540400.0,9.1535,9.1697,9.1455,9.1616,540400.0
2011-08-31 15:50:00,11.36,11.36,11.29,11.33,1991400.0,9.1616,9.1616,9.1052,9.1374,1991400.0
2011-09-01 09:30:00,11.38,11.39,11.3,11.36,528900.0,9.1777,9.1858,9.1132,9.1616,528900.0
2011-09-01 09:40:00,11.35,11.36,11.27,11.29,258600.0,9.1535,9.1616,9.089,9.1052,258600.0
2011-09-01 09:50:00,11.28,11.31,11.23,11.31,264700.0,9.0971,9.1213,9.0568,9.1213,264700.0
2011-09-01 10:00:00,11.3,11.43,11.28,11.38,1002800.0,9.1132,9.2181,9.0971,9.1777,1002800.0
2011-09-01 10:10:00,11.39,11.39,11.3,11.33,369400.0,9.1858,9.1858,9.1132,9.1374,369400.0
2011-09-01 10:20:00,11.34,11.36,11.32,11.34,198700.0,9.1455,9.1616,9.1293,9.1455,198700.0
2011-09-01 10:30:00,11.34,11.34,11.3,11.33,203400.0,9.1455,9.1455,9.1132,9.1374,203400.0
2011-09-01 10:40:00,11.32,11.34,11.29,11.3,240300.0,9.1293,9.1455,9.1052,9.1132,240300.0
2011-09-01 10:50:00,11.3,11.34,11.29,11.29,229700.0,9.1132,9.1455,9.1052,9.1052,229700.0
2011-09-01 11:00:00,11.29,11.31,11.26,11.27,331100.0,9.1052,9.1213,9.081,9.089,331100.0
2011-09-01 11:10:00,11.26,11.3,11.25,11.29,258600.0,9.081,9.1132,9.0729,9.1052,258600.0
2011-09-01 11:20:00,11.29,11.33,11.28,11.32,216100.0,9.1052,9.1374,9.0971,9.1293,216100.0
2011-09-01 11:30:00,11.32,11.33,11.3,11.32,162500.0,9.1293,9.1374,9.1132,9.1293,162500.0
2011-09-01 11:40:00,11.32,11.33,11.29,11.3,203400.0,9.1293,9.1374,9.1052,9.1132,203400.0
2011-09-01 11:50:00,11.3,11.33,11.28,11.31,128800.0,9.1132,9.1374,9.0971,9.1213,128800.0
2011-09-01 12:00:00,11.32,11.32,11.26,11.27,239300.0,9.1293,9.1293,9.081,9.089,239300.0
2011-09-01 12:10:00,11.27,11.28,11.24,11.26,127400.0,9.089,9.0971,9.0648,9.081,127400.0
2011-09-01 12:20:00,11.26,11.27,11.24,11.26,117200.0,9.081,9.089,9.0648,9.081,117200.0
2011-09-01 12:30:00,11.26,11.27,11.25,11.25,88300.0,9.081,9.089,9.0729,9.0729,88300.0
2011-09-01 12:40:00,11.25,11.26,11.24,11.24,97900.0,9.0729,9.081,9.0648,9.0648,97900.0
2011-09-01 12:50:00,11.25,11.26,11.22,11.23,212900.0,9.0729,9.081,9.0487,9.0568,212900.0
2011-09-01 13:00:00,11.24,11.24,11.21,11.22,179700.0,9.0648,9.0648,9.0406,9.0487,179700.0
2011-09-01 13:10:00,11.22,11.24,11.22,11.24,108200.0,9.0487,9.0648,9.0487,9.0648,108200.0
2011-09-01 13:20:00,11.24,11.25,11.2,11.23,208000.0,9.0648,9.0729,9.0326,9.0568,208000.0
2011-09-01 13:30:00,11.23,11.24,11.2,11.2,181700.0,9.0568,9.0648,9.0326,9.0326,181700.0
2011-09-01 13:40:00,11.2,11.21,11.17,11.21,226600.0,9.0326,9.0406,9.0084,9.0406,226600.0
2011-09-01 13:50:00,11.21,11.21,11.16,11.16,297900.0,9.0406,9.0406,9.0003,9.0003,297900.0
2011-09-01 14:00:00,11.16,11.17,11.13,11.15,283900.0,9.0003,9.0084,8.9761,8.9922,283900.0
2011-09-01 14:10:00,11.15,11.17,11.14,11.15,196900.0,8.9922,9.0084,8.9842,8.9922,196900.0
2011-09-01 14:20:00,11.15,11.16,11.12,11.15,225700.0,8.9922,9.0003,8.9681,8.9922,225700.0
2011-09-01 14:30:00,11.15,11.19,11.15,11.18,218700.0,8.9922,9.0245,8.9922,9.0164,218700.0
2011-09-01 14:40:00,11.19,11.21,11.18,11.19,275700.0,9.0245,9.0406,9.0164,9.0245,275700.0
2011-09-01 14:50:00,11.19,11.19,11.14,11.15,180000.0,9.0245,9.0245,8.9842,8.9922,180000.0
2011-09-01 15:00:00,11.14,11.15,11.11,11.13,318700.0,8.9842,8.9922,8.96,8.9761,318700.0
2011-09-01 15:10:00,11.13,11.16,11.12,11.15,289400.0,8.9761,9.0003,8.9681,8.9922,289400.0
2011-09-01 15:20:00,11.15,11.17,11.12,11.13,415300.0,8.9922,9.0084,8.9681,8.9761,415300.0
2011-09-01 15:30:00,11.14,11.14,11.1,11.11,429000.0,8.9842,8.9842,8.9519,8.96,429000.0
2011-09-01 15:40:00,11.1,11.13,11.09,11.12,658300.0,8.9519,8.9761,8.9439,8.9681,658300.0
2011-09-01 15:50:00,11.12,11.12,11.06,11.08,1131300.0,8.9681,8.9681,8.9197,8.9358,1131300.0
2011-09-02 09:30:00,10.9,10.96,10.84,10.86,473100.0,8.7906,8.839,8.7422,8.7584,473100.0
2011-09-02 09:40:00,10.86,10.93,10.85,10.93,238200.0,8.7584,8.8148,8.7503,8.8148,238200.0
2011-09-02 09:50:00,10.93,10.95,10.87,10.9,229600.0,8.8148,8.831,8.7664,8.7906,229600.0
2011-09-02 10:00:00,10.89,10.93,10.85,10.93,263200.0,8.7826,8.8148,8.7503,8.8148,263200.0
2011-09-02 10:10:00,10.93,10.94,10.88,10.9,370200.0,8.8148,8.8229,8.7745,8.7906,370200.0
2011-09-02 10:20:00,10.9,10.92,10.89,10.92,243200.0,8.7906,8.8068,8.7826,8.8068,243200.0
2011-09-02 10:30:00,10.92,10.92,10.89,10.91,374600.0,8.8068,8.8068,8.7826,8.7987,374600.0
2011-09-02 10:40:00,10.91,10.91,10.83,10.84,383600.0,8.7987,8.7987,8.7342,8.7422,383600.0
2011-09-02 10:50:00,10.84,10.88,10.81,10.88,388200.0,8.7422,8.7745,8.718,8.7745,388200.0
2011-09-02 11:00:00,10.88,10.9,10.87,10.87,281200.0,8.7745,8.7906,8.7664,8.7664,281200.0
2011-09-02 11:10:00,10.88,10.91,10.87,10.88,214700.0,8.7745,8.7987,8.7664,8.7745,214700.0
2011-09-02 11:20:00,10.88,10.9,10.87,10.87,214700.0,8.7745,8.7906,8.7664,8.7664,214700.0
2011-09-02 11:30:00,10.88,10.9,10.86,10.9,117900.0,8.7745,8.7906,8.7584,8.7906,117900.0
2011-09-02 11:40:00,10.9,10.91,10.87,10.88,247900.0,8.7906,8.7987,8.7664,8.7745,247900.0
2011-09-02 11:50:00,10.88,10.9,10.86,10.88,184000.0,8.7745,8.7906,8.7584,8.7745,184000.0
2011-09-02 12:00:00,10.89,10.9,10.88,10.88,147400.0,8.7826,8.7906,8.7745,8.7745,147400.0
2011-09-02 12:10:00,10.88,10.93,10.87,10.93,258800.0,8.7745,8.8148,8.7664,8.8148,258800.0
2011-09-02 12:20:00,10.93,10.96,10.93,10.93,218000.0,8.8148,8.839,8.8148,8.8148,218000.0
2011-09-02 12:30:00,10.94,10.94,10.92,10.94,82900.0,8.8229,8.8229,8.8068,8.8229,82900.0
2011-09-02 12:40:00,10.93,10.94,10.93,10.94,64600.0,8.8148,8.8229,8.8148,8.8229,64600.0
2011-09-02 12:50:00,10.94,10.94,10.93,10.93,83300.0,8.8229,8.8229,8.8148,8.8148,83300.0
2011-09-02 13:00:00,10.94,10.95,10.9,10.9,177500.0,8.8229,8.831,8.7906,8.7906,177500.0
2011-09-02 13:10:00,10.9,10.91,10.89,10.9,85800.0,8.7906,8.7987,8.7826,8.7906,85800.0
2011-09-02 13:20:00,10.89,10.91,10.88,10.9,94400.0,8.7826,8.7987,8.7745,8.7906,94400.0
2011-09-02 13:30:00,10.9,10.92,10.89,10.9,104000.0,8.7906,8.8068,8.7826,8.7906,104000.0
2011-09-02 13:40:00,10.89,10.9,10.88,10.88,106900.0,8.7826,8.7906,8.7745,8.7745,106900.0
2011-09-02 13:50:00,10.88,10.9,10.87,10.88,147600.0,8.7745,8.7906,8.7664,8.7745,147600.0
2011-09-02 14:00:00,10.88,10.88,10.84,10.85,326300.0,8.7745,8.7745,8.7422,8.7503,326300.0
2011-09-02 14:10:00,10.85,10.86,10.81,10.84,514700.0,8.7503,8.7584,8.718,8.7422,514700.0
2011-09-02 14:20:00,10.84,10.88,10.84,10.88,193900.0,8.7422,8.7745,8.7422,8.7745,193900.0
2011-09-02 14:30:00,10.88,10.88,10.81,10.83,318700.0,8.7745,8.7745,8.718,8.7342,318700.0
2011-09-02 14:40:00,10.83,10.84,10.8,10.8,201100.0,8.7342,8.7422,8.71,8.71,201100.0
2011-09-02 14:50:00,10.8,10.83,10.8,10.82,299700.0,8.71,8.7342,8.71,8.7261,299700.0
2011-09-02 15:00:00,10.83,10.84,10.81,10.82,249100.0,8.7342,8.7422,8.718,8.7261,249100.0
2011-09-02 15:10:00,10.82,10.83,10.8,10.82,220800.0,8.7261,8.7342,8.71,8.7261,220800.0
2011-09-02 15:20:00,10.83,10.83,10.82,10.83,136800.0,8.7342,8.7342,8.7261,8.7342,136800.0
2011-09-02 15:30:00,10.83,10.86,10.82,10.85,484800.0,8.7342,8.7584,8.7261,8.7503,484800.0
2011-09-02 15:40:00,10.86,10.89,10.85,10.85,522100.0,8.7584,8.7826,8.7503,8.7503,522100.0
2011-09-02 15:50:00,10.86,10.89,10.84,10.84,1592300.0,8.7584,8.7826,8.7422,8.7422,1592300.0
2011-09-06 09:30:00,10.6,10.71,10.5,10.68,1008200.0,8.5487,8.6374,8.468,8.6132,1008200.0
2011-09-06 09:40:00,10.68,10.68,10.61,10.62,252900.0,8.6132,8.6132,8.5567,8.5648,252900.0
2011-09-06 09:50:00,10.62,10.66,10.61,10.64,278200.0,8.5648,8.5971,8.5567,8.5809,278200.0
2011-09-06 10:00:00,10.66,10.71,10.61,10.64,439600.0,8.5971,8.6374,8.5567,8.5809,439600.0
2011-09-06 10:10:00,10.65,10.66,10.58,10.58,334700.0,8.589,8.5971,8.5326,8.5326,334700.0
2011-09-06 10:20:00,10.59,10.61,10.57,10.58,241800.0,8.5406,8.5567,8.5245,8.5326,241800.0
2011-09-06 10:30:00,10.58,10.59,10.56,10.59,202700.0,8.5326,8.5406,8.5164,8.5406,202700.0
2011-09-06 10:40:00,10.59,10.62,10.56,10.58,368900.0,8.5406,8.5648,8.5164,8.5326,368900.0
2011-09-06 10:50:00,10.57,10.66,10.57,10.66,352900.0,8.5245,8.5971,8.5245,8.5971,352900.0
2011-09-06 11:00:00,10.66,10.66,10.6,10.61,182100.0,8.5971,8.5971,8.5487,8.5567,182100.0
2011-09-06 11:10:00,10.61,10.63,10.58,10.6,346400.0,8.5567,8.5729,8.5326,8.5487,346400.0
2011-09-06 11:20:00,10.6,10.61,10.58,10.59,501900.0,8.5487,8.5567,8.5326,8.5406,501900.0
2011-09-06 11:30:00,10.59,10.61,10.55,10.55,912400.0,8.5406,8.5567,8.5084,8.5084,912400.0
2011-09-06 11:40:00,10.55,10.57,10.51,10.53,638100.0,8.5084,8.5245,8.4761,8.4922,638100.0
2011-09-06 11:50:00,10.52,10.55,10.52,10.53,536900.0,8.4842,8.5084,8.4842,8.4922,536900.0
2011-09-06 12:00:00,10.53,10.56,10.52,10.54,443000.0,8.4922,8.5164,8.4842,8.5003,443000.0
2011-09-06 12:10:00,10.54,10.57,10.54,10.55,236900.0,8.5003,8.5245,8.5003,8.5084,236900.0
2011-09-06 12:20:00,10.56,10.58,10.53,10.55,268000.0,8.5164,8.5326,8.4922,8.5084,268000.0
2011-09-06 12:30:00,10.54,10.55,10.51,10.52,216000.0,8.5003,8.5084,8.4761,8.4842,216000.0
2011-09-06 12:40:00,10.52,10.54,10.51,10.54,128400.0,8.4842,8.5003,8.4761,8.5003,128400.0
2011-09-06 12:50:00,10.54,10.55,10.53,10.53,91900.0,8.5003,8.5084,8.4922,8.4922,91900.0
2011-09-06 13:00:00,10.53,10.54,10.52,10.54,160900.0,8.4922,8.5003,8.4842,8.5003,160900.0
2011-09-06 13:10:00,10.54,10.56,10.53,10.55,297000.0,8.5003,8.5164,8.4922,8.5084,297000.0
2011-09-06 13:20:00,10.56,10.58,10.55,10.55,212600.0,8.5164,8.5326,8.5084,8.5084,212600.0
2011-09-06 13:30:00,10.55,10.56,10.53,10.55,184400.0,8.5084,8.5164,8.4922,8.5084,184400.0
2011-09-06 13:40:00,10.56,10.61,10.55,10.6,281800.0,8.5164,8.5567,8.5084,8.5487,281800.0
2011-09-06 13:50:00,10.6,10.61,10.59,10.59,203900.0,8.5487,8.5567,8.5406,8.5406,203900.0
2011-09-06 14:00:00,10.6,10.62,10.58,10.62,205900.0,8.5487,8.5648,8.5326,8.5648,205900.0
2011-09-06 14:10:00,10.62,10.68,10.61,10.68,390900.0,8.5648,8.6132,8.5567,8.6132,390900.0
2011-09-06 14:20:00,10.68,10.68,10.64,10.64,298500.0,8.6132,8.6132,8.5809,8.5809,298500.0
2011-09-06 14:30:00,10.65,10.65,10.62,10.65,545100.0,8.589,8.589,8.5648,8.589,545100.0
2011-09-06 14:40:00,10.65,10.65,10.63,10.64,226700.0,8.589,8.589,8.5729,8.5809,226700.0
2011-09-06 14:50:00,10.65,10.65,10.62,10.63,321900.0,8.589,8.589,8.5648,8.5729,321900.0
2011-09-06 15:00:00,10.63,10.63,10.61,10.61,389800.0,8.5729,8.5729,8.5567,8.5567,389800.0
2011-09-06 15:10:00,10.61,10.62,10.57,10.59,423200.0,8.5567,8.5648,8.5245,8.5406,423200.0
2011-09-06 15:20:00,10.59,10.61,10.58,10.58,329700.0,8.5406,8.5567,8.5326,8.5326,329700.0
2011-09-06 15:30:00,10.58,10.61,10.57,10.61,504800.0,8.5326,8.5567,8.5245,8.5567,504800.0
2011-09-06 15:40:00,10.61,10.67,10.6,10.67,881900.0,8.5567,8.6051,8.5487,8.6051,881900.0
2011-09-06 15:50:00,10.66,10.69,10.64,10.67,1743600.0,8.5971,8.6213,8.5809,8.6051,1743600.0
2011-09-07 09:30:00,10.86,11.0,10.86,10.99,594100.0,8.7584,8.8713,8.7584,8.8632,594100.0
2011-09-07 09:40:00,11.0,11.07,10.97,11.03,717400.0,8.8713,8.9277,8.8471,8.8955,717400.0
2011-09-07 09:50:00,11.03,11.03,10.95,10.99,487500.0,8.8955,8.8955,8.831,8.8632,487500.0
2011-09-07 10:00:00,11.0,11.07,10.99,11.05,1208400.0,8.8713,8.9277,8.8632,8.9116,1208400.0
2011-09-07 10:10:00,11.05,11.07,10.96,10.99,354700.0,8.9116,8.9277,8.839,8.8632,354700.0
2011-09-07 10:20:00,10.99,11.03,10.97,11.0,709700.0,8.8632,8.8955,8.8471,8.8713,709700.0
2011-09-07 10:30:00,11.0,11.01,10.98,10.99,259400.0,8.8713,8.8793,8.8551,8.8632,259400.0
2011-09-07 10:40:00,10.99,11.0,10.94,10.95,408300.0,8.8632,8.8713,8.8229,8.831,408300.0
2011-09-07 10:50:00,10.94,10.95,10.91,10.93,246600.0,8.8229,8.831,8.7987,8.8148,246600.0
2011-09-07 11:00:00,10.92,10.97,10.92,10.96,258100.0,8.8068,8.8471,8.8068,8.839,258100.0
2011-09-07 11:10:00,10.96,11.0,10.95,11.0,306300.0,8.839,8.8713,8.831,8.8713,306300.0
2011-09-07 11:20:00,11.0,11.01,10.99,11.01,281700.0,8.8713,8.8793,8.8632,8.8793,281700.0
2011-09-07 11:30:00,11.01,11.02,11.0,11.01,276000.0,8.8793,8.8874,8.8713,8.8793,276000.0
2011-09-07 11:40:00,11.01,11.03,11.01,11.03,166000.0,8.8793,8.8955,8.8793,8.8955,166000.0
2011-09-07 11:50:00,11.03,11.03,10.99,10.99,189500.0,8.8955,8.8955,8.8632,8.8632,189500.0
2011-09-07 12:00:00,10.99,11.0,10.99,10.99,76500.0,8.8632,8.8713,8.8632,8.8632,76500.0
2011-09-07 12:10:00,10.98,10.99,10.96,10.96,127100.0,8.8551,8.8632,8.839,8.839,127100.0
2011-09-07 12:20:00,10.96,10.96,10.93,10.94,170800.0,8.839,8.839,8.8148,8.8229,170800.0
2011-09-07 12:30:00,10.95,10.96,10.94,10.96,216900.0,8.831,8.839,8.8229,8.839,216900.0
2011-09-07 12:40:00,10.96,10.97,10.94,10.96,223800.0,8.839,8.8471,8.8229,8.839,223800.0
2011-09-07 12:50:00,10.95,10.98,10.95,10.96,198700.0,8.831,8.8551,8.831,8.839,198700.0
2011-09-07 13:00:00,10.96,10.98,10.95,10.96,377100.0,8.839,8.8551,8.831,8.839,377100.0
2011-09-07 13:10:00,10.95,10.97,10.95,10.96,419200.0,8.831,8.8471,8.831,8.839,419200.0
2011-09-07 13:20:00,10.96,10.96,10.95,10.96,117400.0,8.839,8.839,8.831,8.839,117400.0
2011-09-07 13:30:00,10.96,10.96,10.95,10.96,260900.0,8.839,8.839,8.831,8.839,260900.0
2011-09-07 13:40:00,10.97,10.97,10.95,10.95,92100.0,8.8471,8.8471,8.831,8.831,92100.0
2011-09-07 13:50:00,10.96,10.98,10.95,10.97,321700.0,8.839,8.8551,8.831,8.8471,321700.0
2011-09-07 14:00:00,10.96,11.01,10.96,11.0,552900.0,8.839,8.8793,8.839,8.8713,552900.0
2011-09-07 14:10:00,11.0,11.01,10.99,11.0,391100.0,8.8713,8.8793,8.8632,8.8713,391100.0
2011-09-07 14:20:00,11.01,11.02,11.0,11.01,360600.0,8.8793,8.8874,8.8713,8.8793,360600.0
2011-09-07 14:30:00,11.01,11.04,11.01,11.04,421700.0,8.8793,8.9035,8.8793,8.9035,421700.0
2011-09-07 14:40:00,11.04,11.07,11.03,11.07,308100.0,8.9035,8.9277,8.8955,8.9277,308100.0
2011-09-07 14:50:00,11.07,11.08,11.06,11.07,309800.0,8.9277,8.9358,8.9197,8.9277,309800.0
2011-09-07 15:00:00,11.07,11.08,11.06,11.08,269200.0,8.9277,8.9358,8.9197,8.9358,269200.0
2011-09-07 15:10:00,11.08,11.08,11.05,11.06,335500.0,8.9358,8.9358,8.9116,8.9197,335500.0
2011-09-07 15:20:00,11.06,11.06,11.05,11.06,254800.0,8.9197,8.9197,8.9116,8.9197,254800.0
2011-09-07 15:30:00,11.06,11.06,11.01,11.04,1193300.0,8.9197,8.9197,8.8793,8.9035,1193300.0
2011-09-07 15:40:00,11.04,11.05,11.03,11.04,727900.0,8.9035,8.9116,8.8955,8.9035,727900.0
2011-09-07 15:50:00,11.04,11.09,11.03,11.09,2677100.0,8.9035,8.9439,8.8955,8.9439,2677100.0
2011-09-08 09:30:00,11.02,11.11,10.9,11.11,444800.0,8.8874,8.96,8.7906,8.96,444800.0
2011-09-08 09:40:00,11.11,11.13,11.09,11.1,356700.0,8.96,8.9761,8.9439,8.9519,356700.0
2011-09-08 09:50:00,11.11,11.12,11.05,11.08,258900.0,8.96,8.9681,8.9116,8.9358,258900.0
2011-09-08 10:00:00,11.08,11.1,11.01,11.09,281100.0,8.9358,8.9519,8.8793,8.9439,281100.0
2011-09-08 10:10:00,11.09,11.17,11.09,11.17,400200.0,8.9439,9.0084,8.9439,9.0084,400200.0
2011-09-08 10:20:00,11.17,11.2,11.16,11.19,302900.0,9.0084,9.0326,9.0003,9.0245,302900.0
2011-09-08 10:30:00,11.18,11.24,11.18,11.19,245900.0,9.0164,9.0648,9.0164,9.0245,245900.0
2011-09-08 10:40:00,11.2,11.2,11.15,11.15,211500.0,9.0326,9.0326,8.9922,8.9922,211500.0
2011-09-08 10:50:00,11.15,11.19,11.14,11.17,342300.0,8.9922,9.0245,8.9842,9.0084,342300.0
2011-09-08 11:00:00,11.18,11.2,11.17,11.19,318300.0,9.0164,9.0326,9.0084,9.0245,318300.0
2011-09-08 11:10:00,11.19,11.19,11.15,11.16,143000.0,9.0245,9.0245,8.9922,9.0003,143000.0
2011-09-08 11:20:00,11.16,11.16,11.14,11.14,102700.0,9.0003,9.0003,8.9842,8.9842,102700.0
2011-09-08 11:30:00,11.14,11.15,11.12,11.14,199500.0,8.9842,8.9922,8.9681,8.9842,199500.0
2011-09-08 11:40:00,11.14,11.15,11.11,11.12,394100.0,8.9842,8.9922,8.96,8.9681,394100.0
2011-09-08 11:50:00,11.12,11.13,11.07,11.08,302100.0,8.9681,8.9761,8.9277,8.9358,302100.0
2011-09-08 12:00:00,11.08,11.08,11.04,11.06,218800.0,8.9358,8.9358,8.9035,8.9197,218800.0
2011-09-08 12:10:00,11.06,11.08,11.05,11.08,121600.0,8.9197,8.9358,8.9116,8.9358,121600.0
2011-09-08 12:20:00,11.07,11.08,11.05,11.05,109400.0,8.9277,8.9358,8.9116,8.9116,109400.0
2011-09-08 12:30:00,11.05,11.05,10.99,11.0,248900.0,8.9116,8.9116,8.8632,8.8713,248900.0
2011-09-08 12:40:00,10.99,11.02,10.96,10.99,350000.0,8.8632,8.8874,8.839,8.8632,350000.0
2011-09-08 12:50:00,10.98,11.03,10.98,11.02,235000.0,8.8551,8.8955,8.8551,8.8874,235000.0
2011-09-08 13:00:00,11.03,11.03,11.01,11.03,382800.0,8.8955,8.8955,8.8793,8.8955,382800.0
2011-09-08 13:10:00,11.03,11.04,11.01,11.04,178800.0,8.8955,8.9035,8.8793,8.9035,178800.0
2011-09-08 13:20:00,11.04,11.04,11.02,11.04,256100.0,8.9035,8.9035,8.8874,8.9035,256100.0
2011-09-08 13:30:00,11.03,11.07,10.97,10.97,623100.0,8.8955,8.9277,8.8471,8.8471,623100.0
2011-09-08 13:40:00,10.97,10.98,10.91,10.95,515800.0,8.8471,8.8551,8.7987,8.831,515800.0
2011-09-08 13:50:00,10.95,10.96,10.93,10.95,386500.0,8.831,8.839,8.8148,8.831,386500.0
2011-09-08 14:00:00,10.95,10.96,10.93,10.95,349500.0,8.831,8.839,8.8148,8.831,349500.0
2011-09-08 14:10:00,10.94,10.96,10.92,10.94,495200.0,8.8229,8.839,8.8068,8.8229,495200.0
2011-09-08 14:20:00,10.93,10.94,10.87,10.9,369400.0,8.8148,8.8229,8.7664,8.7906,369400.0
2011-09-08 14:30:00,10.89,10.92,10.88,10.91,276900.0,8.7826,8.8068,8.7745,8.7987,276900.0
2011-09-08 14:40:00,10.92,10.94,10.89,10.9,264800.0,8.8068,8.8229,8.7826,8.7906,264800.0
2011-09-08 14:50:00,10.9,10.92,10.88,10.9,228300.0,8.7906,8.8068,8.7745,8.7906,228300.0
2011-09-08 15:00:00,10.9,10.9,10.84,10.85,441500.0,8.7906,8.7906,8.7422,8.7503,441500.0
2011-09-08 15:10:00,10.86,10.86,10.83,10.83,302300.0,8.7584,8.7584,8.7342,8.7342,302300.0
2011-09-08 15:20:00,10.84,10.88,10.83,10.87,790700.0,8.7422,8.7745,8.7342,8.7664,790700.0
2011-09-08 15:30:00,10.87,10.91,10.87,10.89,588400.0,8.7664,8.7987,8.7664,8.7826,588400.0
2011-09-08 15:40:00,10.89,10.9,10.86,10.87,791500.0,8.7826,8.7906,8.7584,8.7664,791500.0
2011-09-08 15:50:00,10.87,10.88,10.84,10.86,2248800.0,8.7664,8.7745,8.7422,8.7584,2248800.0
2011-09-09 09:30:00,10.78,10.87,10.69,10.85,582500.0,8.6938,8.7664,8.6213,8.7503,582500.0
2011-09-09 09:40:00,10.85,10.97,10.8,10.96,541500.0,8.7503,8.8471,8.71,8.839,541500.0
2011-09-09 09:50:00,10.97,11.02,10.93,11.01,653800.0,8.8471,8.8874,8.8148,8.8793,653800.0
2011-09-09 10:00:00,11.01,11.07,11.0,11.05,838900.0,8.8793,8.9277,8.8713,8.9116,838900.0
2011-09-09 10:10:00,11.05,11.06,11.0,11.01,503300.0,8.9116,8.9197,8.8713,8.8793,503300.0
2011-09-09 10:20:00,11.01,11.09,11.0,11.09,378300.0,8.8793,8.9439,8.8713,8.9439,378300.0
2011-09-09 10:30:00,11.09,11.09,11.04,11.07,372100.0,8.9439,8.9439,8.9035,8.9277,372100.0
2011-09-09 10:40:00,11.07,11.08,11.05,11.08,207700.0,8.9277,8.9358,8.9116,8.9358,207700.0
2011-09-09 10:50:00,11.09,11.11,11.07,11.07,234100.0,8.9439,8.96,8.9277,8.9277,234100.0
2011-09-09 11:00:00,11.07,11.07,11.02,11.04,331200.0,8.9277,8.9277,8.8874,8.9035,331200.0
2011-09-09 11:10:00,11.04,11.07,10.94,10.97,653000.0,8.9035,8.9277,8.8229,8.8471,653000.0
2011-09-09 11:20:00,10.97,10.97,10.86,10.88,421700.0,8.8471,8.8471,8.7584,8.7745,421700.0
2011-09-09 11:30:00,10.88,10.94,10.87,10.93,237200.0,8.7745,8.8229,8.7664,8.8148,237200.0
2011-09-09 11:40:00,10.93,10.93,10.81,10.82,348900.0,8.8148,8.8148,8.718,8.7261,348900.0
2011-09-09 11:50:00,10.81,10.84,10.8,10.83,268400.0,8.718,8.7422,8.71,8.7342,268400.0
2011-09-09 12:00:00,10.84,10.85,10.79,10.79,277300.0,8.7422,8.7503,8.7019,8.7019,277300.0
2011-09-09 12:10:00,10.79,10.81,10.78,10.8,335100.0,8.7019,8.718,8.6938,8.71,335100.0
2011-09-09 12:20:00,10.79,10.82,10.79,10.79,340100.0,8.7019,8.7261,8.7019,8.7019,340100.0
2011-09-09 12:30:00,10.79,10.81,10.74,10.78,339700.0,8.7019,8.718,8.6616,8.6938,339700.0
2011-09-09 12:40:00,10.77,10.79,10.76,10.77,294800.0,8.6858,8.7019,8.6777,8.6858,294800.0
2011-09-09 12:50:00,10.77,10.82,10.76,10.82,555300.0,8.6858,8.7261,8.6777,8.7261,555300.0
2011-09-09 13:00:00,10.82,10.82,10.78,10.8,351200.0,8.7261,8.7261,8.6938,8.71,351200.0
2011-09-09 13:10:00,10.8,10.85,10.79,10.82,403000.0,8.71,8.7503,8.7019,8.7261,403000.0
2011-09-09 13:20:00,10.82,10.82,10.77,10.79,304700.0,8.7261,8.7261,8.6858,8.7019,304700.0
2011-09-09 13:30:00,10.79,10.79,10.76,10.78,250900.0,8.7019,8.7019,8.6777,8.6938,250900.0
2011-09-09 13:40:00,10.78,10.79,10.75,10.76,194200.0,8.6938,8.7019,8.6697,8.6777,194200.0
2011-09-09 13:50:00,10.76,10.77,10.75,10.77,174800.0,8.6777,8.6858,8.6697,8.6858,174800.0
2011-09-09 14:00:00,10.77,10.77,10.74,10.76,251200.0,8.6858,8.6858,8.6616,8.6777,251200.0
2011-09-09 14:10:00,10.76,10.76,10.71,10.73,581800.0,8.6777,8.6777,8.6374,8.6535,581800.0
2011-09-09 14:20:00,10.72,10.74,10.71,10.71,296600.0,8.6455,8.6616,8.6374,8.6374,296600.0
2011-09-09 14:30:00,10.71,10.72,10.67,10.71,283400.0,8.6374,8.6455,8.6051,8.6374,283400.0
2011-09-09 14:40:00,10.71,10.73,10.69,10.69,364500.0,8.6374,8.6535,8.6213,8.6213,364500.0
2011-09-09 14:50:00,10.69,10.7,10.67,10.69,273300.0,8.6213,8.6293,8.6051,8.6213,273300.0
2011-09-09 15:00:00,10.69,10.72,10.67,10.71,387000.0,8.6213,8.6455,8.6051,8.6374,387000.0
2011-09-09 15:10:00,10.72,10.72,10.68,10.72,667800.0,8.6455,8.6455,8.6132,8.6455,667800.0
2011-09-09 15:20:00,10.72,10.76,10.71,10.75,631400.0,8.6455,8.6777,8.6374,8.6697,631400.0
2011-09-09 15:30:00,10.75,10.77,10.73,10.77,565000.0,8.6697,8.6858,8.6535,8.6858,565000.0
2011-09-09 15:40:00,10.77,10.77,10.74,10.76,764300.0,8.6858,8.6858,8.6616,8.6777,764300.0
2011-09-09 15:50:00,10.76,10.77,10.72,10.72,1770000.0,8.6777,8.6858,8.6455,8.6455,1770000.0
2011-09-12 09:30:00,10.64,10.85,10.62,10.77,674500.0,8.5809,8.7503,8.5648,8.6858,674500.0
2011-09-12 09:40:00,10.78,10.8,10.74,10.76,336800.0,8.6938,8.71,8.6616,8.6777,336800.0
2011-09-12 09:50:00,10.76,10.83,10.76,10.78,590300.0,8.6777,8.7342,8.6777,8.6938,590300.0
2011-09-12 10:00:00,10.79,10.84,10.78,10.83,397900.0,8.7019,8.7422,8.6938,8.7342,397900.0
2011-09-12 10:10:00,10.83,10.85,10.78,10.81,341900.0,8.7342,8.7503,8.6938,8.718,341900.0
2011-09-12 10:20:00,10.81,10.83,10.76,10.79,476800.0,8.718,8.7342,8.6777,8.7019,476800.0
2011-09-12 10:30:00,10.78,10.82,10.77,10.82,438400.0,8.6938,8.7261,8.6858,8.7261,438400.0
2011-09-12 10:40:00,10.82,10.82,10.76,10.78,450100.0,8.7261,8.7261,8.6777,8.6938,450100.0
2011-09-12 10:50:00,10.78,10.8,10.72,10.72,451500.0,8.6938,8.71,8.6455,8.6455,451500.0
2011-09-12 11:00:00,10.73,10.77,10.72,10.77,154000.0,8.6535,8.6858,8.6455,8.6858,154000.0
2011-09-12 11:10:00,10.77,10.79,10.72,10.78,415200.0,8.6858,8.7019,8.6455,8.6938,415200.0
2011-09-12 11:20:00,10.78,10.81,10.77,10.79,532300.0,8.6938,8.718,8.6858,8.7019,532300.0
2011-09-12 11:30:00,10.79,10.83,10.79,10.81,234700.0,8.7019,8.7342,8.7019,8.718,234700.0
2011-09-12 11:40:00,10.81,10.84,10.81,10.82,323800.0,8.718,8.7422,8.718,8.7261,323800.0
2011-09-12 11:50:00,10.82,10.83,10.79,10.8,256600.0,8.7261,8.7342,8.7019,8.71,256600.0
2011-09-12 12:00:00,10.79,10.81,10.77,10.77,212500.0,8.7019,8.718,8.6858,8.6858,212500.0
2011-09-12 12:10:00,10.77,10.8,10.76,10.77,252200.0,8.6858,8.71,8.6777,8.6858,252200.0
2011-09-12 12:20:00,10.77,10.79,10.75,10.78,341900.0,8.6858,8.7019,8.6697,8.6938,341900.0
2011-09-12 12:30:00,10.79,10.79,10.74,10.74,223100.0,8.7019,8.7019,8.6616,8.6616,223100.0
2011-09-12 12:40:00,10.74,10.76,10.73,10.74,172000.0,8.6616,8.6777,8.6535,8.6616,172000.0
2011-09-12 12:50:00,10.74,10.78,10.73,10.78,165500.0,8.6616,8.6938,8.6535,8.6938,165500.0
2011-09-12 13:00:00,10.78,10.8,10.75,10.75,341700.0,8.6938,8.71,8.6697,8.6697,341700.0
2011-09-12 13:10:00,10.76,10.77,10.73,10.74,300400.0,8.6777,8.6858,8.6535,8.6616,300400.0
2011-09-12 13:20:00,10.74,10.74,10.71,10.73,158300.0,8.6616,8.6616,8.6374,8.6535,158300.0
2011-09-12 13:30:00,10.72,10.73,10.68,10.7,310100.0,8.6455,8.6535,8.6132,8.6293,310100.0
2011-09-12 13:40:00,10.7,10.72,10.69,10.71,237900.0,8.6293,8.6455,8.6213,8.6374,237900.0
2011-09-12 13:50:00,10.71,10.73,10.71,10.72,157400.0,8.6374,8.6535,8.6374,8.6455,157400.0
2011-09-12 14:00:00,10.72,10.73,10.66,10.69,239400.0,8.6455,8.6535,8.5971,8.6213,239400.0
2011-09-12 14:10:00,10.68,10.69,10.66,10.67,307400.0,8.6132,8.6213,8.5971,8.6051,307400.0
2011-09-12 14:20:00,10.67,10.69,10.66,10.68,266500.0,8.6051,8.6213,8.5971,8.6132,266500.0
2011-09-12 14:30:00,10.68,10.76,10.67,10.72,675200.0,8.6132,8.6777,8.6051,8.6455,675200.0
2011-09-12 14:40:00,10.72,10.78,10.72,10.74,617500.0,8.6455,8.6938,8.6455,8.6616,617500.0
2011-09-12 14:50:00,10.74,10.75,10.72,10.73,440900.0,8.6616,8.6697,8.6455,8.6535,440900.0
2011-09-12 15:00:00,10.73,10.74,10.71,10.71,453400.0,8.6535,8.6616,8.6374,8.6374,453400.0
2011-09-12 15:10:00,10.72,10.74,10.7,10.71,383500.0,8.6455,8.6616,8.6293,8.6374,383500.0
2011-09-12 15:20:00,10.71,10.77,10.69,10.77,604500.0,8.6374,8.6858,8.6213,8.6858,604500.0
2011-09-12 15:30:00,10.77,10.81,10.76,10.77,888100.0,8.6858,8.718,8.6777,8.6858,888100.0
2011-09-12 15:40:00,10.77,10.8,10.76,10.79,679100.0,8.6858,8.71,8.6777,8.7019,679100.0
2011-09-12 15:50:00,10.79,10.87,10.78,10.86,2007200.0,8.7019,8.7664,8.6938,8.7584,2007200.0
2011-09-13 09:30:00,10.93,10.99,10.9,10.91,555500.0,8.8148,8.8632,8.7906,8.7987,555500.0
2011-09-13 09:40:00,10.92,11.0,10.9,10.96,1622400.0,8.8068,8.8713,8.7906,8.839,1622400.0
2011-09-13 09:50:00,10.96,11.04,10.95,11.03,460900.0,8.839,8.9035,8.831,8.8955,460900.0
2011-09-13 10:00:00,11.03,11.07,11.02,11.06,814600.0,8.8955,8.9277,8.8874,8.9197,814600.0
2011-09-13 10:10:00,11.05,11.06,11.0,11.0,339900.0,8.9116,8.9197,8.8713,8.8713,339900.0
2011-09-13 10:20:00,11.0,11.05,10.99,11.04,486100.0,8.8713,8.9116,8.8632,8.9035,486100.0
2011-09-13 10:30:00,11.04,11.07,10.98,11.0,758000.0,8.9035,8.9277,8.8551,8.8713,758000.0
2011-09-13 10:40:00,11.01,11.03,10.97,11.02,728000.0,8.8793,8.8955,8.8471,8.8874,728000.0
2011-09-13 10:50:00,11.01,11.05,11.0,11.04,531800.0,8.8793,8.9116,8.8713,8.9035,531800.0
2011-09-13 11:00:00,11.03,11.06,11.0,11.0,288000.0,8.8955,8.9197,8.8713,8.8713,288000.0
2011-09-13 11:10:00,11.01,11.03,10.99,11.0,469200.0,8.8793,8.8955,8.8632,8.8713,469200.0
2011-09-13 11:20:00,11.0,11.01,10.96,10.98,265400.0,8.8713,8.8793,8.839,8.8551,265400.0
2011-09-13 11:30:00,10.98,11.01,10.97,11.0,240400.0,8.8551,8.8793,8.8471,8.8713,240400.0
2011-09-13 11:40:00,10.99,11.03,10.98,11.0,963400.0,8.8632,8.8955,8.8551,8.8713,963400.0
2011-09-13 11:50:00,11.01,11.03,10.99,11.03,219900.0,8.8793,8.8955,8.8632,8.8955,219900.0
2011-09-13 12:00:00,11.02,11.02,10.98,11.02,446100.0,8.8874,8.8874,8.8551,8.8874,446100.0
2011-09-13 12:10:00,11.02,11.04,11.0,11.02,460000.0,8.8874,8.9035,8.8713,8.8874,460000.0
2011-09-13 12:20:00,11.04,11.04,11.01,11.03,205800.0,8.9035,8.9035,8.8793,8.8955,205800.0
2011-09-13 12:30:00,11.02,11.04,11.01,11.02,241100.0,8.8874,8.9035,8.8793,8.8874,241100.0
2011-09-13 12:40:00,11.01,11.04,11.01,11.01,249500.0,8.8793,8.9035,8.8793,8.8793,249500.0
2011-09-13 12:50:00,11.02,11.02,10.99,11.01,783800.0,8.8874,8.8874,8.8632,8.8793,783800.0
2011-09-13 13:00:00,11.01,11.04,11.01,11.01,266800.0,8.8793,8.9035,8.8793,8.8793,266800.0
2011-09-13 13:10:00,11.01,11.02,11.0,11.01,207200.0,8.8793,8.8874,8.8713,8.8793,207200.0
2011-09-13 13:20:00,11.01,11.02,10.99,11.01,501900.0,8.8793,8.8874,8.8632,8.8793,501900.0
2011-09-13 13:30:00,11.02,11.02,10.98,11.0,172300.0,8.8874,8.8874,8.8551,8.8713,172300.0
2011-09-13 13:40:00,11.0,11.04,10.99,11.04,240100.0,8.8713,8.9035,8.8632,8.9035,240100.0
2011-09-13 13:50:00,11.03,11.05,11.01,11.02,726500.0,8.8955,8.9116,8.8793,8.8874,726500.0
2011-09-13 14:00:00,11.02,11.03,11.01,11.02,306100.0,8.8874,8.8955,8.8793,8.8874,306100.0
2011-09-13 14:10:00,11.02,11.03,11.0,11.02,194400.0,8.8874,8.8955,8.8713,8.8874,194400.0
2011-09-13 14:20:00,11.02,11.04,11.01,11.04,303800.0,8.8874,8.9035,8.8793,8.9035,303800.0
2011-09-13 14:30:00,11.04,11.04,11.0,11.01,285800.0,8.9035,8.9035,8.8713,8.8793,285800.0
2011-09-13 14:40:00,11.01,11.02,10.97,10.98,336000.0,8.8793,8.8874,8.8471,8.8551,336000.0
2011-09-13 14:50:00,10.98,11.03,10.98,11.0,1413500.0,8.8551,8.8955,8.8551,8.8713,1413500.0
2011-09-13 15:00:00,11.01,11.02,10.98,11.0,334600.0,8.8793,8.8874,8.8551,8.8713,334600.0
2011-09-13 15:10:00,11.0,11.02,10.95,10.97,368300.0,8.8713,8.8874,8.831,8.8471,368300.0
2011-09-13 15:20:00,10.96,11.02,10.95,11.01,465300.0,8.839,8.8874,8.831,8.8793,465300.0
2011-09-13 15:30:00,11.02,11.04,11.01,11.02,492200.0,8.8874,8.9035,8.8793,8.8874,492200.0
2011-09-13 15:40:00,11.03,11.05,11.01,11.03,594600.0,8.8955,8.9116,8.8793,8.8955,594600.0
2011-09-13 15:50:00,11.03,11.04,10.99,11.02,1767300.0,8.8955,8.9035,8.8632,8.8874,1767300.0
2011-09-14 09:30:00,11.08,11.15,11.04,11.06,553200.0,8.9358,8.9922,8.9035,8.9197,553200.0
2011-09-14 09:40:00,11.06,11.14,11.02,11.11,717800.0,8.9197,8.9842,8.8874,8.96,717800.0
2011-09-14 09:50:00,11.11,11.14,11.07,11.08,694700.0,8.96,8.9842,8.9277,8.9358,694700.0
2011-09-14 10:00:00,11.08,11.13,11.05,11.1,567900.0,8.9358,8.9761,8.9116,8.9519,567900.0
2011-09-14 10:10:00,11.1,11.14,11.01,11.03,1229900.0,8.9519,8.9842,8.8793,8.8955,1229900.0
2011-09-14 10:20:00,11.04,11.09,11.01,11.08,804500.0,8.9035,8.9439,8.8793,8.9358,804500.0
2011-09-14 10:30:00,11.07,11.1,11.03,11.1,1104400.0,8.9277,8.9519,8.8955,8.9519,1104400.0
2011-09-14 10:40:00,11.1,11.11,11.07,11.08,504700.0,8.9519,8.96,8.9277,8.9358,504700.0
2011-09-14 10:50:00,11.09,11.12,11.08,11.12,339000.0,8.9439,8.9681,8.9358,8.9681,339000.0
2011-09-14 11:00:00,11.11,11.15,11.08,11.14,414600.0,8.96,8.9922,8.9358,8.9842,414600.0
2011-09-14 11:10:00,11.13,11.16,11.11,11.11,680100.0,8.9761,9.0003,8.96,8.96,680100.0
2011-09-14 11:20:00,11.12,11.16,11.1,11.16,401900.0,8.9681,9.0003,8.9519,9.0003,401900.0
2011-09-14 11:30:00,11.15,11.17,11.12,11.14,396200.0,8.9922,9.0084,8.9681,8.9842,396200.0
2011-09-14 11:40:00,11.13,11.14,11.1,11.1,343300.0,8.9761,8.9842,8.9519,8.9519,343300.0
2011-09-14 11:50:00,11.11,11.17,11.1,11.15,210900.0,8.96,9.0084,8.9519,8.9922,210900.0
2011-09-14 12:00:00,11.17,11.19,11.16,11.18,254500.0,9.0084,9.0245,9.0003,9.0164,254500.0
2011-09-14 12:10:00,11.19,11.2,11.17,11.18,523100.0,9.0245,9.0326,9.0084,9.0164,523100.0
2011-09-14 12:20:00,11.18,11.2,11.18,11.18,299800.0,9.0164,9.0326,9.0164,9.0164,299800.0
2011-09-14 12:30:00,11.18,11.21,11.18,11.21,1220500.0,9.0164,9.0406,9.0164,9.0406,1220500.0
2011-09-14 12:40:00,11.21,11.25,11.2,11.23,387100.0,9.0406,9.0729,9.0326,9.0568,387100.0
2011-09-14 12:50:00,11.22,11.24,11.19,11.2,1027700.0,9.0487,9.0648,9.0245,9.0326,1027700.0
2011-09-14 13:00:00,11.2,11.24,11.19,11.24,251600.0,9.0326,9.0648,9.0245,9.0648,251600.0
2011-09-14 13:10:00,11.24,11.24,11.22,11.23,232500.0,9.0648,9.0648,9.0487,9.0568,232500.0
2011-09-14 13:20:00,11.22,11.24,11.21,11.23,266400.0,9.0487,9.0648,9.0406,9.0568,266400.0
2011-09-14 13:30:00,11.24,11.29,11.23,11.29,417500.0,9.0648,9.1052,9.0568,9.1052,417500.0
2011-09-14 13:40:00,11.28,11.3,11.26,11.26,399600.0,9.0971,9.1132,9.081,9.081,399600.0
2011-09-14 13:50:00,11.26,11.28,11.25,11.28,556600.0,9.081,9.0971,9.0729,9.0971,556600.0
2011-09-14 14:00:00,11.28,11.33,11.28,11.31,762700.0,9.0971,9.1374,9.0971,9.1213,762700.0
2011-09-14 14:10:00,11.31,11.33,11.28,11.29,733400.0,9.1213,9.1374,9.0971,9.1052,733400.0
2011-09-14 14:20:00,11.29,11.32,11.29,11.3,460200.0,9.1052,9.1293,9.1052,9.1132,460200.0
2011-09-14 14:30:00,11.3,11.31,11.29,11.29,331800.0,9.1132,9.1213,9.1052,9.1052,331800.0
2011-09-14 14:40:00,11.29,11.3,11.27,11.28,308800.0,9.1052,9.1132,9.089,9.0971,308800.0
2011-09-14 14:50:00,11.28,11.31,11.27,11.31,303100.0,9.0971,9.1213,9.089,9.1213,303100.0
2011-09-14 15:00:00,11.31,11.35,11.3,11.34,344100.0,9.1213,9.1535,9.1132,9.1455,344100.0
2011-09-14 15:10:00,11.35,11.35,11.33,11.33,330900.0,9.1535,9.1535,9.1374,9.1374,330900.0
2011-09-14 15:20:00,11.33,11.38,11.32,11.36,580100.0,9.1374,9.1777,9.1293,9.1616,580100.0
2011-09-14 15:30:00,11.36,11.38,11.33,11.33,641600.0,9.1616,9.1777,9.1374,9.1374,641600.0
2011-09-14 15:40:00,11.34,11.34,11.25,11.27,1560000.0,9.1455,9.1455,9.0729,9.089,1560000.0
2011-09-14 15:50:00,11.28,11.29,11.24,11.26,1725000.0,9.0971,9.1052,9.0648,9.081,1725000.0
2011-09-15 09:30:00,11.62,11.64,11.46,11.58,1648500.0,9.3713,9.3874,9.2423,9.339,1648500.0
2011-09-15 09:40:00,11.58,11.58,11.46,11.52,1293800.0,9.339,9.339,9.2423,9.2906,1293800.0
2011-09-15 09:50:00,11.53,11.6,11.52,11.59,830700.0,9.2987,9.3552,9.2906,9.3471,830700.0
2011-09-15 10:00:00,11.59,11.71,11.57,11.7,1009700.0,9.3471,9.4439,9.331,9.4358,1009700.0
2011-09-15 10:10:00,11.7,11.71,11.61,11.63,1103900.0,9.4358,9.4439,9.3632,9.3794,1103900.0
2011-09-15 10:20:00,11.62,11.63,11.56,11.57,602900.0,9.3713,9.3794,9.3229,9.331,602900.0
2011-09-15 10:30:00,11.58,11.58,11.54,11.58,551700.0,9.339,9.339,9.3068,9.339,551700.0
2011-09-15 10:40:00,11.58,11.65,11.58,11.63,535300.0,9.339,9.3955,9.339,9.3794,535300.0
2011-09-15 10:50:00,11.62,11.63,11.55,11.56,328800.0,9.3713,9.3794,9.3148,9.3229,328800.0
2011-09-15 11:00:00,11.57,11.61,11.54,11.61,420400.0,9.331,9.3632,9.3068,9.3632,420400.0
2011-09-15 11:10:00,11.61,11.62,11.57,11.6,220700.0,9.3632,9.3713,9.331,9.3552,220700.0
2011-09-15 11:20:00,11.61,11.61,11.56,11.58,350900.0,9.3632,9.3632,9.3229,9.339,350900.0
2011-09-15 11:30:00,11.58,11.61,11.58,11.59,346300.0,9.339,9.3632,9.339,9.3471,346300.0
2011-09-15 11:40:00,11.58,11.59,11.53,11.54,623800.0,9.339,9.3471,9.2987,9.3068,623800.0
2011-09-15 11:50:00,11.53,11.56,11.52,11.55,444000.0,9.2987,9.3229,9.2906,9.3148,444000.0
2011-09-15 12:00:00,11.55,11.57,11.53,11.57,187400.0,9.3148,9.331,9.2987,9.331,187400.0
2011-09-15 12:10:00,11.56,11.58,11.54,11.57,422300.0,9.3229,9.339,9.3068,9.331,422300.0
2011-09-15 12:20:00,11.57,11.57,11.54,11.54,183400.0,9.331,9.331,9.3068,9.3068,183400.0
2011-09-15 12:30:00,11.54,11.59,11.54,11.58,184100.0,9.3068,9.3471,9.3068,9.339,184100.0
2011-09-15 12:40:00,11.59,11.6,11.58,11.59,178600.0,9.3471,9.3552,9.339,9.3471,178600.0
2011-09-15 12:50:00,11.59,11.62,11.59,11.61,384100.0,9.3471,9.3713,9.3471,9.3632,384100.0
2011-09-15 13:00:00,11.61,11.65,11.61,11.65,322800.0,9.3632,9.3955,9.3632,9.3955,322800.0
2011-09-15 13:10:00,11.65,11.65,11.63,11.63,152700.0,9.3955,9.3955,9.3794,9.3794,152700.0
2011-09-15 13:20:00,11.63,11.64,11.6,11.61,174000.0,9.3794,9.3874,9.3552,9.3632,174000.0
2011-09-15 13:30:00,11.6,11.61,11.58,11.6,733100.0,9.3552,9.3632,9.339,9.3552,733100.0
2011-09-15 13:40:00,11.61,11.65,11.6,11.63,378900.0,9.3632,9.3955,9.3552,9.3794,378900.0
2011-09-15 13:50:00,11.64,11.69,11.63,11.68,348400.0,9.3874,9.4277,9.3794,9.4197,348400.0
2011-09-15 14:00:00,11.68,11.7,11.66,11.68,468100.0,9.4197,9.4358,9.4036,9.4197,468100.0
2011-09-15 14:10:00,11.68,11.7,11.67,11.68,343100.0,9.4197,9.4358,9.4116,9.4197,343100.0
2011-09-15 14:20:00,11.68,11.68,11.65,11.67,270800.0,9.4197,9.4197,9.3955,9.4116,270800.0
2011-09-15 14:30:00,11.67,11.67,11.66,11.67,198100.0,9.4116,9.4116,9.4036,9.4116,198100.0
2011-09-15 14:40:00,11.67,11.67,11.64,11.64,255300.0,9.4116,9.4116,9.3874,9.3874,255300.0
2011-09-15 14:50:00,11.64,11.67,11.64,11.67,220800.0,9.3874,9.4116,9.3874,9.4116,220800.0
2011-09-15 15:00:00,11.67,11.68,11.66,11.67,360600.0,9.4116,9.4197,9.4036,9.4116,360600.0
2011-09-15 15:10:00,11.66,11.67,11.63,11.64,290000.0,9.4036,9.4116,9.3794,9.3874,290000.0
2011-09-15 15:20:00,11.63,11.64,11.6,11.61,586100.0,9.3794,9.3874,9.3552,9.3632,586100.0
2011-09-15 15:30:00,11.6,11.65,11.59,11.65,802200.0,9.3552,9.3955,9.3471,9.3955,802200.0
2011-09-15 15:40:00,11.64,11.66,11.63,11.66,486800.0,9.3874,9.4036,9.3794,9.4036,486800.0
2011-09-15 15:50:00,11.65,11.67,11.64,11.67,1153800.0,9.3955,9.4116,9.3874,9.4116,1153800.0
2011-09-16 09:30:00,11.66,11.76,11.56,11.65,3846500.0,9.4036,9.4842,9.3229,9.3955,3846500.0
2011-09-16 09:40:00,11.65,11.72,11.65,11.71,386800.0,9.3955,9.4519,9.3955,9.4439,386800.0
2011-09-16 09:50:00,11.71,11.75,11.67,11.71,270700.0,9.4439,9.4761,9.4116,9.4439,270700.0
2011-09-16 10:00:00,11.71,11.72,11.68,11.7,420400.0,9.4439,9.4519,9.4197,9.4358,420400.0
2011-09-16 10:10:00,11.71,11.79,11.7,11.75,454200.0,9.4439,9.5084,9.4358,9.4761,454200.0
2011-09-16 10:20:00,11.75,11.76,11.68,11.69,291700.0,9.4761,9.4842,9.4197,9.4277,291700.0
2011-09-16 10:30:00,11.68,11.7,11.66,11.68,337300.0,9.4197,9.4358,9.4036,9.4197,337300.0
2011-09-16 10:40:00,11.68,11.7,11.61,11.62,427500.0,9.4197,9.4358,9.3632,9.3713,427500.0
2011-09-16 10:50:00,11.61,11.63,11.57,11.61,405100.0,9.3632,9.3794,9.331,9.3632,405100.0
2011-09-16 11:00:00,11.62,11.64,11.6,11.61,200500.0,9.3713,9.3874,9.3552,9.3632,200500.0
2011-09-16 11:10:00,11.62,11.65,11.59,11.59,344700.0,9.3713,9.3955,9.3471,9.3471,344700.0
2011-09-16 11:20:00,11.6,11.61,11.56,11.6,246800.0,9.3552,9.3632,9.3229,9.3552,246800.0
2011-09-16 11:30:00,11.6,11.66,11.57,11.63,729200.0,9.3552,9.4036,9.331,9.3794,729200.0
2011-09-16 11:40:00,11.63,11.68,11.63,11.65,154300.0,9.3794,9.4197,9.3794,9.3955,154300.0
2011-09-16 11:50:00,11.65,11.66,11.64,11.66,148700.0,9.3955,9.4036,9.3874,9.4036,148700.0
2011-09-16 12:00:00,11.66,11.66,11.64,11.66,149200.0,9.4036,9.4036,9.3874,9.4036,149200.0
2011-09-16 12:10:00,11.66,11.67,11.64,11.65,106100.0,9.4036,9.4116,9.3874,9.3955,106100.0
2011-09-16 12:20:00,11.65,11.66,11.62,11.63,141900.0,9.3955,9.4036,9.3713,9.3794,141900.0
2011-09-16 12:30:00,11.63,11.64,11.61,11.63,196500.0,9.3794,9.3874,9.3632,9.3794,196500.0
2011-09-16 12:40:00,11.63,11.65,11.62,11.64,137800.0,9.3794,9.3955,9.3713,9.3874,137800.0
2011-09-16 12:50:00,11.63,11.64,11.63,11.64,43600.0,9.3794,9.3874,9.3794,9.3874,43600.0
2011-09-16 13:00:00,11.63,11.64,11.59,11.6,165500.0,9.3794,9.3874,9.3471,9.3552,165500.0
2011-09-16 13:10:00,11.6,11.61,11.58,11.61,211200.0,9.3552,9.3632,9.339,9.3632,211200.0
2011-09-16 13:20:00,11.61,11.61,11.6,11.61,70800.0,9.3632,9.3632,9.3552,9.3632,70800.0
2011-09-16 13:30:00,11.6,11.61,11.54,11.56,444700.0,9.3552,9.3632,9.3068,9.3229,444700.0
2011-09-16 13:40:00,11.55,11.57,11.54,11.55,934700.0,9.3148,9.331,9.3068,9.3148,934700.0
2011-09-16 13:50:00,11.54,11.57,11.54,11.55,167300.0,9.3068,9.331,9.3068,9.3148,167300.0
2011-09-16 14:00:00,11.55,11.58,11.54,11.58,225900.0,9.3148,9.339,9.3068,9.339,225900.0
2011-09-16 14:10:00,11.58,11.58,11.55,11.56,143300.0,9.339,9.339,9.3148,9.3229,143300.0
2011-09-16 14:20:00,11.55,11.56,11.55,11.55,82100.0,9.3148,9.3229,9.3148,9.3148,82100.0
2011-09-16 14:30:00,11.56,11.59,11.55,11.59,140200.0,9.3229,9.3471,9.3148,9.3471,140200.0
2011-09-16 14:40:00,11.59,11.59,11.57,11.58,144500.0,9.3471,9.3471,9.331,9.339,144500.0
2011-09-16 14:50:00,11.58,11.59,11.57,11.59,180600.0,9.339,9.3471,9.331,9.3471,180600.0
2011-09-16 15:00:00,11.59,11.6,11.56,11.56,204900.0,9.3471,9.3552,9.3229,9.3229,204900.0
2011-09-16 15:10:00,11.56,11.57,11.55,11.55,101700.0,9.3229,9.331,9.3148,9.3148,101700.0
2011-09-16 15:20:00,11.55,11.56,11.5,11.5,635200.0,9.3148,9.3229,9.2745,9.2745,635200.0
2011-09-16 15:30:00,11.51,11.54,11.5,11.51,452700.0,9.2826,9.3068,9.2745,9.2826,452700.0
2011-09-16 15:40:00,11.51,11.56,11.51,11.55,411700.0,9.2826,9.3229,9.2826,9.3148,411700.0
2011-09-16 15:50:00,11.55,11.57,11.53,11.57,1181300.0,9.3148,9.331,9.2987,9.331,1181300.0
2011-09-19 09:30:00,11.19,11.24,11.15,11.21,1017500.0,9.0245,9.0648,8.9922,9.0406,1017500.0
2011-09-19 09:40:00,11.22,11.28,11.21,11.26,472600.0,9.0487,9.0971,9.0406,9.081,472600.0
2011-09-19 09:50:00,11.26,11.26,11.17,11.17,261600.0,9.081,9.081,9.0084,9.0084,261600.0
2011-09-19 10:00:00,11.17,11.22,11.16,11.2,436400.0,9.0084,9.0487,9.0003,9.0326,436400.0
2011-09-19 10:10:00,11.2,11.2,11.1,11.11,426500.0,9.0326,9.0326,8.9519,8.96,426500.0
2011-09-19 10:20:00,11.11,11.15,11.1,11.12,569600.0,8.96,8.9922,8.9519,8.9681,569600.0
2011-09-19 10:30:00,11.12,11.14,11.1,11.12,368000.0,8.9681,8.9842,8.9519,8.9681,368000.0
2011-09-19 10:40:00,11.11,11.15,11.1,11.13,193500.0,8.96,8.9922,8.9519,8.9761,193500.0
2011-09-19 10:50:00,11.13,11.15,11.12,11.12,227200.0,8.9761,8.9922,8.9681,8.9681,227200.0
2011-09-19 11:00:00,11.13,11.21,11.12,11.19,631100.0,8.9761,9.0406,8.9681,9.0245,631100.0
2011-09-19 11:10:00,11.19,11.23,11.16,11.21,225400.0,9.0245,9.0568,9.0003,9.0406,225400.0
2011-09-19 11:20:00,11.2,11.25,11.2,11.2,240500.0,9.0326,9.0729,9.0326,9.0326,240500.0
2011-09-19 11:30:00,11.2,11.2,11.16,11.19,270600.0,9.0326,9.0326,9.0003,9.0245,270600.0
2011-09-19 11:40:00,11.19,11.28,11.19,11.27,354500.0,9.0245,9.0971,9.0245,9.089,354500.0
2011-09-19 11:50:00,11.27,11.27,11.21,11.21,87400.0,9.089,9.089,9.0406,9.0406,87400.0
2011-09-19 12:00:00,11.21,11.23,11.2,11.2,145700.0,9.0406,9.0568,9.0326,9.0326,145700.0
2011-09-19 12:10:00,11.21,11.21,11.18,11.19,102000.0,9.0406,9.0406,9.0164,9.0245,102000.0
2011-09-19 12:20:00,11.18,11.19,11.16,11.17,86100.0,9.0164,9.0245,9.0003,9.0084,86100.0
2011-09-19 12:30:00,11.17,11.17,11.12,11.12,124100.0,9.0084,9.0084,8.9681,8.9681,124100.0
2011-09-19 12:40:00,11.13,11.15,11.1,11.1,242800.0,8.9761,8.9922,8.9519,8.9519,242800.0
2011-09-19 12:50:00,11.11,11.13,11.1,11.13,198500.0,8.96,8.9761,8.9519,8.9761,198500.0
2011-09-19 13:00:00,11.13,11.16,11.1,11.16,134400.0,8.9761,9.0003,8.9519,9.0003,134400.0
2011-09-19 13:10:00,11.16,11.17,11.12,11.16,457600.0,9.0003,9.0084,8.9681,9.0003,457600.0
2011-09-19 13:20:00,11.16,11.17,11.13,11.16,196800.0,9.0003,9.0084,8.9761,9.0003,196800.0
2011-09-19 13:30:00,11.16,11.16,11.13,11.13,73500.0,9.0003,9.0003,8.9761,8.9761,73500.0
2011-09-19 13:40:00,11.13,11.14,11.13,11.14,38800.0,8.9761,8.9842,8.9761,8.9842,38800.0
2011-09-19 13:50:00,11.14,11.16,11.12,11.15,134300.0,8.9842,9.0003,8.9681,8.9922,134300.0
2011-09-19 14:00:00,11.16,11.17,11.13,11.16,278100.0,9.0003,9.0084,8.9761,9.0003,278100.0
2011-09-19 14:10:00,11.16,11.21,11.15,11.2,200500.0,9.0003,9.0406,8.9922,9.0326,200500.0
2011-09-19 14:20:00,11.2,11.22,11.18,11.18,137500.0,9.0326,9.0487,9.0164,9.0164,137500.0
2011-09-19 14:30:00,11.18,11.2,11.17,11.19,113600.0,9.0164,9.0326,9.0084,9.0245,113600.0
2011-09-19 14:40:00,11.19,11.21,11.17,11.18,194900.0,9.0245,9.0406,9.0084,9.0164,194900.0
2011-09-19 14:50:00,11.18,11.21,11.15,11.15,154000.0,9.0164,9.0406,8.9922,8.9922,154000.0
2011-09-19 15:00:00,11.16,11.16,11.14,11.14,128300.0,9.0003,9.0003,8.9842,8.9842,128300.0
2011-09-19 15:10:00,11.15,11.27,11.14,11.24,709600.0,8.9922,9.089,8.9842,9.0648,709600.0
2011-09-19 15:20:00,11.23,11.29,11.23,11.29,392700.0,9.0568,9.1052,9.0568,9.1052,392700.0
2011-09-19 15:30:00,11.29,11.3,11.27,11.28,508000.0,9.1052,9.1132,9.089,9.0971,508000.0
2011-09-19 15:40:00,11.27,11.29,11.24,11.25,450300.0,9.089,9.1052,9.0648,9.0729,450300.0
2011-09-19 15:50:00,11.26,11.27,11.22,11.22,1293800.0,9.081,9.089,9.0487,9.0487,1293800.0
2011-09-20 09:30:00,11.25,11.29,11.21,11.23,761300.0,9.0729,9.1052,9.0406,9.0568,761300.0
2011-09-20 09:40:00,11.22,11.25,11.19,11.24,234600.0,9.0487,9.0729,9.0245,9.0648,234600.0
2011-09-20 09:50:00,11.25,11.28,11.23,11.28,156500.0,9.0729,9.0971,9.0568,9.0971,156500.0
2011-09-20 10:00:00,11.28,11.35,11.23,11.24,335700.0,9.0971,9.1535,9.0568,9.0648,335700.0
2011-09-20 10:10:00,11.25,11.31,11.23,11.29,370600.0,9.0729,9.1213,9.0568,9.1052,370600.0
2011-09-20 10:20:00,11.29,11.33,11.26,11.33,247500.0,9.1052,9.1374,9.081,9.1374,247500.0
2011-09-20 10:30:00,11.33,11.33,11.28,11.3,266700.0,9.1374,9.1374,9.0971,9.1132,266700.0
2011-09-20 10:40:00,11.31,11.33,11.29,11.31,179500.0,9.1213,9.1374,9.1052,9.1213,179500.0
2011-09-20 10:50:00,11.3,11.33,11.29,11.33,159500.0,9.1132,9.1374,9.1052,9.1374,159500.0
2011-09-20 11:00:00,11.33,11.38,11.33,11.36,276100.0,9.1374,9.1777,9.1374,9.1616,276100.0
2011-09-20 11:10:00,11.36,11.38,11.34,11.35,228500.0,9.1616,9.1777,9.1455,9.1535,228500.0
2011-09-20 11:20:00,11.36,11.36,11.33,11.33,170000.0,9.1616,9.1616,9.1374,9.1374,170000.0
2011-09-20 11:30:00,11.34,11.4,11.33,11.36,346300.0,9.1455,9.1939,9.1374,9.1616,346300.0
2011-09-20 11:40:00,11.37,11.44,11.36,11.43,482200.0,9.1697,9.2261,9.1616,9.2181,482200.0
2011-09-20 11:50:00,11.44,11.47,11.43,11.45,214900.0,9.2261,9.2503,9.2181,9.2342,214900.0
2011-09-20 12:00:00,11.44,11.45,11.39,11.4,200400.0,9.2261,9.2342,9.1858,9.1939,200400.0
2011-09-20 12:10:00,11.4,11.41,11.39,11.41,76300.0,9.1939,9.2019,9.1858,9.2019,76300.0
2011-09-20 12:20:00,11.41,11.41,11.4,11.41,44900.0,9.2019,9.2019,9.1939,9.2019,44900.0
2011-09-20 12:30:00,11.4,11.41,11.37,11.38,184100.0,9.1939,9.2019,9.1697,9.1777,184100.0
2011-09-20 12:40:00,11.37,11.38,11.35,11.38,128000.0,9.1697,9.1777,9.1535,9.1777,128000.0
2011-09-20 12:50:00,11.37,11.41,11.37,11.38,215800.0,9.1697,9.2019,9.1697,9.1777,215800.0
2011-09-20 13:00:00,11.39,11.41,11.38,11.41,88700.0,9.1858,9.2019,9.1777,9.2019,88700.0
2011-09-20 13:10:00,11.4,11.42,11.38,11.38,212700.0,9.1939,9.21,9.1777,9.1777,212700.0
2011-09-20 13:20:00,11.38,11.4,11.37,11.39,150600.0,9.1777,9.1939,9.1697,9.1858,150600.0
2011-09-20 13:30:00,11.4,11.4,11.35,11.36,163300.0,9.1939,9.1939,9.1535,9.1616,163300.0
2011-09-20 13:40:00,11.36,11.36,11.32,11.34,328600.0,9.1616,9.1616,9.1293,9.1455,328600.0
2011-09-20 13:50:00,11.34,11.34,11.3,11.3,320700.0,9.1455,9.1455,9.1132,9.1132,320700.0
2011-09-20 14:00:00,11.3,11.32,11.29,11.32,482200.0,9.1132,9.1293,9.1052,9.1293,482200.0
2011-09-20 14:10:00,11.32,11.34,11.31,11.33,196000.0,9.1293,9.1455,9.1213,9.1374,196000.0
2011-09-20 14:20:00,11.33,11.33,11.3,11.3,286000.0,9.1374,9.1374,9.1132,9.1132,286000.0
2011-09-20 14:30:00,11.3,11.31,11.26,11.27,349500.0,9.1132,9.1213,9.081,9.089,349500.0
2011-09-20 14:40:00,11.26,11.27,11.24,11.25,287400.0,9.081,9.089,9.0648,9.0729,287400.0
2011-09-20 14:50:00,11.26,11.26,11.23,11.25,227900.0,9.081,9.081,9.0568,9.0729,227900.0
2011-09-20 15:00:00,11.25,11.26,11.18,11.18,352700.0,9.0729,9.081,9.0164,9.0164,352700.0
2011-09-20 15:10:00,11.19,11.21,11.15,11.15,485500.0,9.0245,9.0406,8.9922,8.9922,485500.0
2011-09-20 15:20:00,11.15,11.16,11.1,11.11,705200.0,8.9922,9.0003,8.9519,8.96,705200.0
2011-09-20 15:30:00,11.11,11.16,11.1,11.16,406700.0,8.96,9.0003,8.9519,9.0003,406700.0
2011-09-20 15:40:00,11.16,11.16,11.1,11.11,600100.0,9.0003,9.0003,8.9519,8.96,600100.0
2011-09-20 15:50:00,11.12,11.14,11.12,11.13,1179700.0,8.9681,8.9842,8.9681,8.9761,1179700.0
2011-09-21 09:30:00,11.15,11.25,11.11,11.18,933600.0,8.9922,9.0729,8.96,9.0164,933600.0
2011-09-21 09:40:00,11.17,11.17,11.07,11.12,407100.0,9.0084,9.0084,8.9277,8.9681,407100.0
2011-09-21 09:50:00,11.12,11.15,11.1,11.13,227500.0,8.9681,8.9922,8.9519,8.9761,227500.0
2011-09-21 10:00:00,11.13,11.16,11.1,11.1,323900.0,8.9761,9.0003,8.9519,8.9519,323900.0
2011-09-21 10:10:00,11.1,11.11,11.05,11.09,295900.0,8.9519,8.96,8.9116,8.9439,295900.0
2011-09-21 10:20:00,11.09,11.12,11.06,11.07,453700.0,8.9439,8.9681,8.9197,8.9277,453700.0
2011-09-21 10:30:00,11.07,11.09,11.03,11.04,349800.0,8.9277,8.9439,8.8955,8.9035,349800.0
2011-09-21 10:40:00,11.05,11.1,11.02,11.05,518300.0,8.9116,8.9519,8.8874,8.9116,518300.0
2011-09-21 10:50:00,11.05,11.05,11.0,11.03,400100.0,8.9116,8.9116,8.8713,8.8955,400100.0
2011-09-21 11:00:00,11.03,11.1,11.02,11.08,225900.0,8.8955,8.9519,8.8874,8.9358,225900.0
2011-09-21 11:10:00,11.07,11.13,11.06,11.09,135700.0,8.9277,8.9761,8.9197,8.9439,135700.0
2011-09-21 11:20:00,11.09,11.1,11.07,11.09,134900.0,8.9439,8.9519,8.9277,8.9439,134900.0
2011-09-21 11:30:00,11.09,11.11,11.08,11.1,413400.0,8.9439,8.96,8.9358,8.9519,413400.0
2011-09-21 11:40:00,11.1,11.1,11.06,11.07,147700.0,8.9519,8.9519,8.9197,8.9277,147700.0
2011-09-21 11:50:00,11.06,11.07,11.04,11.04,229100.0,8.9197,8.9277,8.9035,8.9035,229100.0
2011-09-21 12:00:00,11.04,11.07,11.04,11.04,170200.0,8.9035,8.9277,8.9035,8.9035,170200.0
2011-09-21 12:10:00,11.04,11.11,11.04,11.11,352200.0,8.9035,8.96,8.9035,8.96,352200.0
2011-09-21 12:20:00,11.11,11.11,11.05,11.06,254700.0,8.96,8.96,8.9116,8.9197,254700.0
2011-09-21 12:30:00,11.06,11.16,11.06,11.14,266800.0,8.9197,9.0003,8.9197,8.9842,266800.0
2011-09-21 12:40:00,11.14,11.15,11.1,11.11,218300.0,8.9842,8.9922,8.9519,8.96,218300.0
2011-09-21 12:50:00,11.11,11.12,11.08,11.09,113100.0,8.96,8.9681,8.9358,8.9439,113100.0
2011-09-21 13:00:00,11.09,11.13,11.08,11.11,241500.0,8.9439,8.9761,8.9358,8.96,241500.0
2011-09-21 13:10:00,11.11,11.13,11.09,11.11,220100.0,8.96,8.9761,8.9439,8.96,220100.0
2011-09-21 13:20:00,11.1,11.14,11.1,11.13,288600.0,8.9519,8.9842,8.9519,8.9761,288600.0
2011-09-21 13:30:00,11.13,11.13,11.11,11.12,130100.0,8.9761,8.9761,8.96,8.9681,130100.0
2011-09-21 13:40:00,11.12,11.15,11.11,11.12,238400.0,8.9681,8.9922,8.96,8.9681,238400.0
2011-09-21 13:50:00,11.13,11.15,11.12,11.13,231900.0,8.9761,8.9922,8.9681,8.9761,231900.0
2011-09-21 14:00:00,11.13,11.14,11.11,11.12,305400.0,8.9761,8.9842,8.96,8.9681,305400.0
2011-09-21 14:10:00,11.11,11.17,11.11,11.17,386900.0,8.96,9.0084,8.96,9.0084,386900.0
2011-09-21 14:20:00,11.16,11.22,11.06,11.15,1221600.0,9.0003,9.0487,8.9197,8.9922,1221600.0
2011-09-21 14:30:00,11.16,11.17,11.01,11.07,564900.0,9.0003,9.0084,8.8793,8.9277,564900.0
2011-09-21 14:40:00,11.07,11.1,11.01,11.1,343900.0,8.9277,8.9519,8.8793,8.9519,343900.0
2011-09-21 14:50:00,11.1,11.12,11.05,11.07,339400.0,8.9519,8.9681,8.9116,8.9277,339400.0
2011-09-21 15:00:00,11.06,11.12,11.05,11.12,537100.0,8.9197,8.9681,8.9116,8.9681,537100.0
2011-09-21 15:10:00,11.11,11.15,11.08,11.1,379400.0,8.96,8.9922,8.9358,8.9519,379400.0
2011-09-21 15:20:00,11.09,11.11,11.04,11.07,429200.0,8.9439,8.96,8.9035,8.9277,429200.0
2011-09-21 15:30:00,11.06,11.07,10.92,10.95,920800.0,8.9197,8.9277,8.8068,8.831,920800.0
2011-09-21 15:40:00,10.95,10.96,10.91,10.92,919100.0,8.831,8.839,8.7987,8.8068,919100.0
2011-09-21 15:50:00,10.91,10.91,10.85,10.85,2073700.0,8.7987,8.7987,8.7503,8.7503,2073700.0
2011-09-22 09:30:00,10.62,10.67,10.47,10.56,1386600.0,8.5648,8.6051,8.4438,8.5164,1386600.0
2011-09-22 09:40:00,10.55,10.58,10.47,10.47,762400.0,8.5084,8.5326,8.4438,8.4438,762400.0
2011-09-22 09:50:00,10.48,10.51,10.44,10.47,529300.0,8.4519,8.4761,8.4196,8.4438,529300.0
2011-09-22 10:00:00,10.47,10.6,10.46,10.59,637700.0,8.4438,8.5487,8.4358,8.5406,637700.0
2011-09-22 10:10:00,10.59,10.63,10.55,10.63,532500.0,8.5406,8.5729,8.5084,8.5729,532500.0
2011-09-22 10:20:00,10.63,10.65,10.51,10.52,548000.0,8.5729,8.589,8.4761,8.4842,548000.0
2011-09-22 10:30:00,10.52,10.57,10.49,10.49,571900.0,8.4842,8.5245,8.46,8.46,571900.0
2011-09-22 10:40:00,10.5,10.52,10.47,10.48,738700.0,8.468,8.4842,8.4438,8.4519,738700.0
2011-09-22 10:50:00,10.47,10.48,10.43,10.44,617000.0,8.4438,8.4519,8.4116,8.4196,617000.0
2011-09-22 11:00:00,10.44,10.47,10.42,10.42,328700.0,8.4196,8.4438,8.4035,8.4035,328700.0
2011-09-22 11:10:00,10.42,10.46,10.39,10.42,787900.0,8.4035,8.4358,8.3793,8.4035,787900.0
2011-09-22 11:20:00,10.42,10.42,10.35,10.37,628100.0,8.4035,8.4035,8.3471,8.3632,628100.0
2011-09-22 11:30:00,10.38,10.44,10.37,10.44,477300.0,8.3713,8.4196,8.3632,8.4196,477300.0
2011-09-22 11:40:00,10.43,10.44,10.38,10.39,228300.0,8.4116,8.4196,8.3713,8.3793,228300.0
2011-09-22 11:50:00,10.39,10.4,10.34,10.35,500400.0,8.3793,8.3874,8.339,8.3471,500400.0
2011-09-22 12:00:00,10.34,10.36,10.29,10.3,586500.0,8.339,8.3551,8.2987,8.3067,586500.0
2011-09-22 12:10:00,10.3,10.33,10.29,10.3,231500.0,8.3067,8.3309,8.2987,8.3067,231500.0
2011-09-22 12:20:00,10.3,10.32,10.27,10.3,352300.0,8.3067,8.3229,8.2825,8.3067,352300.0
2011-09-22 12:30:00,10.3,10.37,10.29,10.37,394800.0,8.3067,8.3632,8.2987,8.3632,394800.0
2011-09-22 12:40:00,10.37,10.41,10.37,10.41,465800.0,8.3632,8.3955,8.3632,8.3955,465800.0
2011-09-22 12:50:00,10.41,10.42,10.4,10.41,396400.0,8.3955,8.4035,8.3874,8.3955,396400.0
2011-09-22 13:00:00,10.41,10.41,10.36,10.37,315700.0,8.3955,8.3955,8.3551,8.3632,315700.0
2011-09-22 13:10:00,10.38,10.42,10.37,10.41,385600.0,8.3713,8.4035,8.3632,8.3955,385600.0
2011-09-22 13:20:00,10.41,10.42,10.35,10.39,326500.0,8.3955,8.4035,8.3471,8.3793,326500.0
2011-09-22 13:30:00,10.38,10.41,10.36,10.38,505100.0,8.3713,8.3955,8.3551,8.3713,505100.0
2011-09-22 13:40:00,10.38,10.42,10.35,10.37,361200.0,8.3713,8.4035,8.3471,8.3632,361200.0
2011-09-22 13:50:00,10.38,10.38,10.3,10.3,406800.0,8.3713,8.3713,8.3067,8.3067,406800.0
2011-09-22 14:00:00,10.3,10.31,10.25,10.29,598500.0,8.3067,8.3148,8.2664,8.2987,598500.0
2011-09-22 14:10:00,10.29,10.33,10.26,10.29,398100.0,8.2987,8.3309,8.2745,8.2987,398100.0
2011-09-22 14:20:00,10.28,10.42,10.28,10.38,1066800.0,8.2906,8.4035,8.2906,8.3713,1066800.0
2011-09-22 14:30:00,10.38,10.39,10.3,10.32,579300.0,8.3713,8.3793,8.3067,8.3229,579300.0
2011-09-22 14:40:00,10.31,10.41,10.3,10.38,570700.0,8.3148,8.3955,8.3067,8.3713,570700.0
2011-09-22 14:50:00,10.37,10.38,10.29,10.29,446700.0,8.3632,8.3713,8.2987,8.2987,446700.0
2011-09-22 15:00:00,10.29,10.3,10.25,10.3,356500.0,8.2987,8.3067,8.2664,8.3067,356500.0
2011-09-22 15:10:00,10.3,10.32,10.27,10.27,434900.0,8.3067,8.3229,8.2825,8.2825,434900.0
2011-09-22 15:20:00,10.27,10.28,10.21,10.28,518400.0,8.2825,8.2906,8.2342,8.2906,518400.0
2011-09-22 15:30:00,10.27,10.36,10.26,10.36,899000.0,8.2825,8.3551,8.2745,8.3551,899000.0
2011-09-22 15:40:00,10.36,10.44,10.31,10.43,1315900.0,8.3551,8.4196,8.3148,8.4116,1315900.0
2011-09-22 15:50:00,10.44,10.44,10.36,10.36,2238100.0,8.4196,8.4196,8.3551,8.3551,2238100.0
2011-09-23 09:30:00,10.26,10.44,10.19,10.39,846600.0,8.2745,8.4196,8.218,8.3793,846600.0
2011-09-23 09:40:00,10.39,10.51,10.34,10.46,789100.0,8.3793,8.4761,8.339,8.4358,789100.0
2011-09-23 09:50:00,10.46,10.58,10.44,10.52,440000.0,8.4358,8.5326,8.4196,8.4842,440000.0
2011-09-23 10:00:00,10.53,10.58,10.5,10.55,634000.0,8.4922,8.5326,8.468,8.5084,634000.0
2011-09-23 10:10:00,10.54,10.57,10.45,10.45,478900.0,8.5003,8.5245,8.4277,8.4277,478900.0
2011-09-23 10:20:00,10.46,10.53,10.44,10.51,230700.0,8.4358,8.4922,8.4196,8.4761,230700.0
2011-09-23 10:30:00,10.52,10.57,10.51,10.55,346800.0,8.4842,8.5245,8.4761,8.5084,346800.0
2011-09-23 10:40:00,10.55,10.63,10.51,10.63,357200.0,8.5084,8.5729,8.4761,8.5729,357200.0
2011-09-23 10:50:00,10.63,10.67,10.62,10.64,574200.0,8.5729,8.6051,8.5648,8.5809,574200.0
2011-09-23 11:00:00,10.63,10.72,10.63,10.72,433500.0,8.5729,8.6455,8.5729,8.6455,433500.0
2011-09-23 11:10:00,10.72,10.75,10.65,10.74,523400.0,8.6455,8.6697,8.589,8.6616,523400.0
2011-09-23 11:20:00,10.74,10.78,10.72,10.75,429100.0,8.6616,8.6938,8.6455,8.6697,429100.0
2011-09-23 11:30:00,10.75,10.76,10.67,10.69,344000.0,8.6697,8.6777,8.6051,8.6213,344000.0
2011-09-23 11:40:00,10.7,10.71,10.66,10.67,275000.0,8.6293,8.6374,8.5971,8.6051,275000.0
2011-09-23 11:50:00,10.67,10.67,10.63,10.67,382300.0,8.6051,8.6051,8.5729,8.6051,382300.0
2011-09-23 12:00:00,10.68,10.68,10.63,10.65,247200.0,8.6132,8.6132,8.5729,8.589,247200.0
2011-09-23 12:10:00,10.65,10.67,10.63,10.67,172400.0,8.589,8.6051,8.5729,8.6051,172400.0
2011-09-23 12:20:00,10.67,10.67,10.59,10.61,413600.0,8.6051,8.6051,8.5406,8.5567,413600.0
2011-09-23 12:30:00,10.61,10.63,10.57,10.58,269800.0,8.5567,8.5729,8.5245,8.5326,269800.0
2011-09-23 12:40:00,10.59,10.63,10.54,10.59,447200.0,8.5406,8.5729,8.5003,8.5406,447200.0
2011-09-23 12:50:00,10.58,10.65,10.57,10.57,366700.0,8.5326,8.589,8.5245,8.5245,366700.0
2011-09-23 13:00:00,10.58,10.62,10.56,10.56,212900.0,8.5326,8.5648,8.5164,8.5164,212900.0
2011-09-23 13:10:00,10.57,10.61,10.53,10.54,393000.0,8.5245,8.5567,8.4922,8.5003,393000.0
2011-09-23 13:20:00,10.54,10.58,10.53,10.56,188200.0,8.5003,8.5326,8.4922,8.5164,188200.0
2011-09-23 13:30:00,10.55,10.61,10.55,10.57,317700.0,8.5084,8.5567,8.5084,8.5245,317700.0
2011-09-23 13:40:00,10.58,10.64,10.57,10.64,324100.0,8.5326,8.5809,8.5245,8.5809,324100.0
2011-09-23 13:50:00,10.64,10.67,10.62,10.66,215300.0,8.5809,8.6051,8.5648,8.5971,215300.0
2011-09-23 14:00:00,10.67,10.7,10.65,10.67,253400.0,8.6051,8.6293,8.589,8.6051,253400.0
2011-09-23 14:10:00,10.66,10.66,10.61,10.63,217300.0,8.5971,8.5971,8.5567,8.5729,217300.0
2011-09-23 14:20:00,10.62,10.63,10.56,10.57,407500.0,8.5648,8.5729,8.5164,8.5245,407500.0
2011-09-23 14:30:00,10.57,10.63,10.57,10.6,325300.0,8.5245,8.5729,8.5245,8.5487,325300.0
2011-09-23 14:40:00,10.6,10.61,10.55,10.57,342700.0,8.5487,8.5567,8.5084,8.5245,342700.0
2011-09-23 14:50:00,10.56,10.57,10.52,10.52,278300.0,8.5164,8.5245,8.4842,8.4842,278300.0
2011-09-23 15:00:00,10.53,10.58,10.52,10.55,291200.0,8.4922,8.5326,8.4842,8.5084,291200.0
2011-09-23 15:10:00,10.55,10.59,10.54,10.56,256900.0,8.5084,8.5406,8.5003,8.5164,256900.0
2011-09-23 15:20:00,10.56,10.62,10.56,10.61,343300.0,8.5164,8.5648,8.5164,8.5567,343300.0
2011-09-23 15:30:00,10.62,10.62,10.58,10.6,354700.0,8.5648,8.5648,8.5326,8.5487,354700.0
2011-09-23 15:40:00,10.6,10.6,10.55,10.55,553100.0,8.5487,8.5487,8.5084,8.5084,553100.0
2011-09-23 15:50:00,10.55,10.6,10.54,10.58,1017000.0,8.5084,8.5487,8.5003,8.5326,1017000.0
2011-09-26 09:30:00,10.65,10.68,10.46,10.47,682200.0,8.589,8.6132,8.4358,8.4438,682200.0
2011-09-26 09:40:00,10.47,10.6,10.45,10.59,446300.0,8.4438,8.5487,8.4277,8.5406,446300.0
2011-09-26 09:50:00,10.59,10.59,10.44,10.44,363300.0,8.5406,8.5406,8.4196,8.4196,363300.0
2011-09-26 10:00:00,10.44,10.49,10.35,10.37,675800.0,8.4196,8.46,8.3471,8.3632,675800.0
2011-09-26 10:10:00,10.37,10.38,10.31,10.35,456200.0,8.3632,8.3713,8.3148,8.3471,456200.0
2011-09-26 10:20:00,10.35,10.41,10.33,10.4,589300.0,8.3471,8.3955,8.3309,8.3874,589300.0
2011-09-26 10:30:00,10.41,10.41,10.28,10.3,505500.0,8.3955,8.3955,8.2906,8.3067,505500.0
2011-09-26 10:40:00,10.31,10.37,10.29,10.34,501800.0,8.3148,8.3632,8.2987,8.339,501800.0
2011-09-26 10:50:00,10.33,10.45,10.33,10.43,609300.0,8.3309,8.4277,8.3309,8.4116,609300.0
2011-09-26 11:00:00,10.43,10.45,10.4,10.43,326800.0,8.4116,8.4277,8.3874,8.4116,326800.0
2011-09-26 11:10:00,10.44,10.44,10.38,10.42,406800.0,8.4196,8.4196,8.3713,8.4035,406800.0
2011-09-26 11:20:00,10.42,10.47,10.4,10.45,308300.0,8.4035,8.4438,8.3874,8.4277,308300.0
2011-09-26 11:30:00,10.45,10.46,10.41,10.44,253000.0,8.4277,8.4358,8.3955,8.4196,253000.0
2011-09-26 11:40:00,10.44,10.49,10.42,10.42,302500.0,8.4196,8.46,8.4035,8.4035,302500.0
2011-09-26 11:50:00,10.43,10.47,10.41,10.47,409700.0,8.4116,8.4438,8.3955,8.4438,409700.0
2011-09-26 12:00:00,10.46,10.47,10.43,10.44,143100.0,8.4358,8.4438,8.4116,8.4196,143100.0
2011-09-26 12:10:00,10.44,10.44,10.4,10.42,329600.0,8.4196,8.4196,8.3874,8.4035,329600.0
2011-09-26 12:20:00,10.41,10.43,10.37,10.38,439800.0,8.3955,8.4116,8.3632,8.3713,439800.0
2011-09-26 12:30:00,10.37,10.41,10.37,10.39,225900.0,8.3632,8.3955,8.3632,8.3793,225900.0
2011-09-26 12:40:00,10.4,10.4,10.31,10.31,463400.0,8.3874,8.3874,8.3148,8.3148,463400.0
2011-09-26 12:50:00,10.32,10.34,10.3,10.3,344600.0,8.3229,8.339,8.3067,8.3067,344600.0
2011-09-26 13:00:00,10.31,10.32,10.25,10.3,473000.0,8.3148,8.3229,8.2664,8.3067,473000.0
2011-09-26 13:10:00,10.3,10.31,10.23,10.26,494400.0,8.3067,8.3148,8.2503,8.2745,494400.0
2011-09-26 13:20:00,10.26,10.27,10.25,10.26,366000.0,8.2745,8.2825,8.2664,8.2745,366000.0
2011-09-26 13:30:00,10.26,10.28,10.2,10.25,714700.0,8.2745,8.2906,8.2261,8.2664,714700.0
2011-09-26 13:40:00,10.25,10.27,10.21,10.21,346200.0,8.2664,8.2825,8.2342,8.2342,346200.0
2011-09-26 13:50:00,10.21,10.27,10.21,10.26,278600.0,8.2342,8.2825,8.2342,8.2745,278600.0
2011-09-26 14:00:00,10.26,10.34,10.25,10.3,450400.0,8.2745,8.339,8.2664,8.3067,450400.0
2011-09-26 14:10:00,10.3,10.33,10.29,10.3,414700.0,8.3067,8.3309,8.2987,8.3067,414700.0
2011-09-26 14:20:00,10.3,10.31,10.28,10.29,474300.0,8.3067,8.3148,8.2906,8.2987,474300.0
2011-09-26 14:30:00,10.29,10.31,10.27,10.28,687400.0,8.2987,8.3148,8.2825,8.2906,687400.0
2011-09-26 14:40:00,10.27,10.3,10.25,10.27,568900.0,8.2825,8.3067,8.2664,8.2825,568900.0
2011-09-26 14:50:00,10.28,10.29,10.26,10.28,467700.0,8.2906,8.2987,8.2745,8.2906,467700.0
2011-09-26 15:00:00,10.27,10.31,10.27,10.28,837800.0,8.2825,8.3148,8.2825,8.2906,837800.0
2011-09-26 15:10:00,10.28,10.31,10.27,10.3,841800.0,8.2906,8.3148,8.2825,8.3067,841800.0
2011-09-26 15:20:00,10.31,10.31,10.29,10.3,658700.0,8.3148,8.3148,8.2987,8.3067,658700.0
2011-09-26 15:30:00,10.3,10.34,10.29,10.33,1351000.0,8.3067,8.339,8.2987,8.3309,1351000.0
2011-09-26 15:40:00,10.34,10.34,10.32,10.32,1120400.0,8.339,8.339,8.3229,8.3229,1120400.0
2011-09-26 15:50:00,10.33,10.41,10.31,10.39,3790000.0,8.3309,8.3955,8.3148,8.3793,3790000.0
2011-09-27 09:30:00,10.58,10.71,10.5,10.55,855700.0,8.5326,8.6374,8.468,8.5084,855700.0
2011-09-27 09:40:00,10.55,10.6,10.55,10.58,865300.0,8.5084,8.5487,8.5084,8.5326,865300.0
2011-09-27 09:50:00,10.58,10.67,10.58,10.67,920100.0,8.5326,8.6051,8.5326,8.6051,920100.0
2011-09-27 10:00:00,10.66,10.72,10.65,10.7,1082700.0,8.5971,8.6455,8.589,8.6293,1082700.0
2011-09-27 10:10:00,10.71,10.78,10.7,10.77,968400.0,8.6374,8.6938,8.6293,8.6858,968400.0
2011-09-27 10:20:00,10.77,10.81,10.75,10.79,759200.0,8.6858,8.718,8.6697,8.7019,759200.0
2011-09-27 10:30:00,10.79,10.83,10.78,10.79,450600.0,8.7019,8.7342,8.6938,8.7019,450600.0
2011-09-27 10:40:00,10.79,10.88,10.79,10.87,726300.0,8.7019,8.7745,8.7019,8.7664,726300.0
2011-09-27 10:50:00,10.87,10.92,10.84,10.9,713800.0,8.7664,8.8068,8.7422,8.7906,713800.0
2011-09-27 11:00:00,10.9,10.92,10.87,10.9,628300.0,8.7906,8.8068,8.7664,8.7906,628300.0
2011-09-27 11:10:00,10.91,10.93,10.89,10.93,444500.0,8.7987,8.8148,8.7826,8.8148,444500.0
2011-09-27 11:20:00,10.94,10.94,10.88,10.9,676400.0,8.8229,8.8229,8.7745,8.7906,676400.0
2011-09-27 11:30:00,10.9,10.92,10.88,10.9,272800.0,8.7906,8.8068,8.7745,8.7906,272800.0
2011-09-27 11:40:00,10.9,10.9,10.87,10.88,184400.0,8.7906,8.7906,8.7664,8.7745,184400.0
2011-09-27 11:50:00,10.88,10.93,10.87,10.89,383000.0,8.7745,8.8148,8.7664,8.7826,383000.0
2011-09-27 12:00:00,10.9,10.97,10.89,10.97,257700.0,8.7906,8.8471,8.7826,8.8471,257700.0
2011-09-27 12:10:00,10.97,11.0,10.96,10.99,260900.0,8.8471,8.8713,8.839,8.8632,260900.0
2011-09-27 12:20:00,10.98,11.0,10.98,10.98,299300.0,8.8551,8.8713,8.8551,8.8551,299300.0
2011-09-27 12:30:00,10.99,10.99,10.96,10.97,386400.0,8.8632,8.8632,8.839,8.8471,386400.0
2011-09-27 12:40:00,10.98,10.99,10.96,10.99,287700.0,8.8551,8.8632,8.839,8.8632,287700.0
2011-09-27 12:50:00,10.99,11.02,10.97,11.0,538000.0,8.8632,8.8874,8.8471,8.8713,538000.0
2011-09-27 13:00:00,11.0,11.01,10.98,11.0,209100.0,8.8713,8.8793,8.8551,8.8713,209100.0
2011-09-27 13:10:00,11.0,11.01,10.98,11.0,433100.0,8.8713,8.8793,8.8551,8.8713,433100.0
2011-09-27 13:20:00,11.0,11.02,10.99,11.01,242100.0,8.8713,8.8874,8.8632,8.8793,242100.0
2011-09-27 13:30:00,11.01,11.04,10.99,11.03,248200.0,8.8793,8.9035,8.8632,8.8955,248200.0
2011-09-27 13:40:00,11.03,11.05,11.0,11.04,192600.0,8.8955,8.9116,8.8713,8.9035,192600.0
2011-09-27 13:50:00,11.04,11.06,11.04,11.06,207500.0,8.9035,8.9197,8.9035,8.9197,207500.0
2011-09-27 14:00:00,11.05,11.08,11.05,11.07,262000.0,8.9116,8.9358,8.9116,8.9277,262000.0
2011-09-27 14:10:00,11.06,11.11,11.06,11.08,394000.0,8.9197,8.96,8.9197,8.9358,394000.0
2011-09-27 14:20:00,11.09,11.09,11.06,11.07,244300.0,8.9439,8.9439,8.9197,8.9277,244300.0
2011-09-27 14:30:00,11.07,11.09,11.06,11.06,376200.0,8.9277,8.9439,8.9197,8.9197,376200.0
2011-09-27 14:40:00,11.07,11.07,11.02,11.04,585800.0,8.9277,8.9277,8.8874,8.9035,585800.0
2011-09-27 14:50:00,11.04,11.05,10.98,10.99,581900.0,8.9035,8.9116,8.8551,8.8632,581900.0
2011-09-27 15:00:00,10.99,10.99,10.88,10.91,683000.0,8.8632,8.8632,8.7745,8.7987,683000.0
2011-09-27 15:10:00,10.91,10.91,10.87,10.88,1033400.0,8.7987,8.7987,8.7664,8.7745,1033400.0
2011-09-27 15:20:00,10.88,10.89,10.8,10.83,816300.0,8.7745,8.7826,8.71,8.7342,816300.0
2011-09-27 15:30:00,10.84,10.86,10.79,10.8,980700.0,8.7422,8.7584,8.7019,8.71,980700.0
2011-09-27 15:40:00,10.79,10.81,10.75,10.75,1354700.0,8.7019,8.718,8.6697,8.6697,1354700.0
2011-09-27 15:50:00,10.76,10.81,10.75,10.79,2566600.0,8.6777,8.718,8.6697,8.7019,2566600.0
2011-09-28 09:30:00,10.87,10.89,10.77,10.88,621400.0,8.7664,8.7826,8.6858,8.7745,621400.0
2011-09-28 09:40:00,10.88,10.93,10.84,10.88,515500.0,8.7745,8.8148,8.7422,8.7745,515500.0
2011-09-28 09:50:00,10.88,10.91,10.85,10.86,192400.0,8.7745,8.7987,8.7503,8.7584,192400.0
2011-09-28 10:00:00,10.86,10.86,10.79,10.79,390400.0,8.7584,8.7584,8.7019,8.7019,390400.0
2011-09-28 10:10:00,10.79,10.81,10.74,10.76,615400.0,8.7019,8.718,8.6616,8.6777,615400.0
2011-09-28 10:20:00,10.76,10.79,10.74,10.76,471000.0,8.6777,8.7019,8.6616,8.6777,471000.0
2011-09-28 10:30:00,10.75,10.78,10.73,10.74,1010400.0,8.6697,8.6938,8.6535,8.6616,1010400.0
2011-09-28 10:40:00,10.74,10.8,10.74,10.79,395500.0,8.6616,8.71,8.6616,8.7019,395500.0
2011-09-28 10:50:00,10.79,10.82,10.78,10.79,362100.0,8.7019,8.7261,8.6938,8.7019,362100.0
2011-09-28 11:00:00,10.79,10.83,10.74,10.76,330600.0,8.7019,8.7342,8.6616,8.6777,330600.0
2011-09-28 11:10:00,10.76,10.81,10.74,10.76,357300.0,8.6777,8.718,8.6616,8.6777,357300.0
2011-09-28 11:20:00,10.76,10.78,10.74,10.75,154900.0,8.6777,8.6938,8.6616,8.6697,154900.0
2011-09-28 11:30:00,10.76,10.81,10.73,10.8,512100.0,8.6777,8.718,8.6535,8.71,512100.0
2011-09-28 11:40:00,10.8,10.81,10.77,10.79,215500.0,8.71,8.718,8.6858,8.7019,215500.0
2011-09-28 11:50:00,10.78,10.82,10.78,10.8,159200.0,8.6938,8.7261,8.6938,8.71,159200.0
2011-09-28 12:00:00,10.8,10.82,10.75,10.75,219800.0,8.71,8.7261,8.6697,8.6697,219800.0
2011-09-28 12:10:00,10.75,10.76,10.72,10.72,278800.0,8.6697,8.6777,8.6455,8.6455,278800.0
2011-09-28 12:20:00,10.72,10.78,10.72,10.77,309400.0,8.6455,8.6938,8.6455,8.6858,309400.0
2011-09-28 12:30:00,10.77,10.77,10.73,10.75,249700.0,8.6858,8.6858,8.6535,8.6697,249700.0
2011-09-28 12:40:00,10.75,10.75,10.73,10.74,321800.0,8.6697,8.6697,8.6535,8.6616,321800.0
2011-09-28 12:50:00,10.75,10.8,10.74,10.78,313700.0,8.6697,8.71,8.6616,8.6938,313700.0
2011-09-28 13:00:00,10.78,10.78,10.74,10.74,180800.0,8.6938,8.6938,8.6616,8.6616,180800.0
2011-09-28 13:10:00,10.75,10.75,10.74,10.74,232300.0,8.6697,8.6697,8.6616,8.6616,232300.0
2011-09-28 13:20:00,10.74,10.75,10.72,10.73,466000.0,8.6616,8.6697,8.6455,8.6535,466000.0
2011-09-28 13:30:00,10.73,10.74,10.7,10.7,291300.0,8.6535,8.6616,8.6293,8.6293,291300.0
2011-09-28 13:40:00,10.7,10.73,10.69,10.71,397000.0,8.6293,8.6535,8.6213,8.6374,397000.0
2011-09-28 13:50:00,10.7,10.72,10.69,10.7,563800.0,8.6293,8.6455,8.6213,8.6293,563800.0
2011-09-28 14:00:00,10.7,10.71,10.65,10.69,564600.0,8.6293,8.6374,8.589,8.6213,564600.0
2011-09-28 14:10:00,10.69,10.75,10.67,10.74,470200.0,8.6213,8.6697,8.6051,8.6616,470200.0
2011-09-28 14:20:00,10.74,10.74,10.68,10.68,448500.0,8.6616,8.6616,8.6132,8.6132,448500.0
2011-09-28 14:30:00,10.68,10.7,10.67,10.69,352000.0,8.6132,8.6293,8.6051,8.6213,352000.0
2011-09-28 14:40:00,10.69,10.7,10.67,10.68,393200.0,8.6213,8.6293,8.6051,8.6132,393200.0
2011-09-28 14:50:00,10.69,10.73,10.68,10.71,393800.0,8.6213,8.6535,8.6132,8.6374,393800.0
2011-09-28 15:00:00,10.71,10.74,10.7,10.72,304100.0,8.6374,8.6616,8.6293,8.6455,304100.0
2011-09-28 15:10:00,10.71,10.76,10.7,10.71,428900.0,8.6374,8.6777,8.6293,8.6374,428900.0
2011-09-28 15:20:00,10.71,10.73,10.67,10.68,372000.0,8.6374,8.6535,8.6051,8.6132,372000.0
2011-09-28 15:30:00,10.68,10.68,10.58,10.6,847700.0,8.6132,8.6132,8.5326,8.5487,847700.0
2011-09-28 15:40:00,10.6,10.63,10.55,10.57,759800.0,8.5487,8.5729,8.5084,8.5245,759800.0
2011-09-28 15:50:00,10.57,10.61,10.57,10.6,2019200.0,8.5245,8.5567,8.5245,8.5487,2019200.0
2011-09-29 09:30:00,10.78,10.81,10.69,10.71,628200.0,8.6938,8.718,8.6213,8.6374,628200.0
2011-09-29 09:40:00,10.71,10.8,10.71,10.79,508400.0,8.6374,8.71,8.6374,8.7019,508400.0
2011-09-29 09:50:00,10.78,10.81,10.68,10.71,603300.0,8.6938,8.718,8.6132,8.6374,603300.0
2011-09-29 10:00:00,10.71,10.75,10.69,10.7,514100.0,8.6374,8.6697,8.6213,8.6293,514100.0
2011-09-29 10:10:00,10.71,10.75,10.68,10.72,472900.0,8.6374,8.6697,8.6132,8.6455,472900.0
2011-09-29 10:20:00,10.73,10.73,10.67,10.67,709800.0,8.6535,8.6535,8.6051,8.6051,709800.0
2011-09-29 10:30:00,10.67,10.7,10.65,10.68,515600.0,8.6051,8.6293,8.589,8.6132,515600.0
2011-09-29 10:40:00,10.67,10.68,10.63,10.65,831000.0,8.6051,8.6132,8.5729,8.589,831000.0
2011-09-29 10:50:00,10.65,10.65,10.59,10.62,707000.0,8.589,8.589,8.5406,8.5648,707000.0
2011-09-29 11:00:00,10.63,10.65,10.62,10.65,609000.0,8.5729,8.589,8.5648,8.589,609000.0
2011-09-29 11:10:00,10.65,10.68,10.63,10.65,434600.0,8.589,8.6132,8.5729,8.589,434600.0
2011-09-29 11:20:00,10.65,10.7,10.63,10.69,211800.0,8.589,8.6293,8.5729,8.6213,211800.0
2011-09-29 11:30:00,10.69,10.71,10.67,10.67,184700.0,8.6213,8.6374,8.6051,8.6051,184700.0
2011-09-29 11:40:00,10.67,10.72,10.66,10.71,221200.0,8.6051,8.6455,8.5971,8.6374,221200.0
2011-09-29 11:50:00,10.71,10.73,10.67,10.69,256100.0,8.6374,8.6535,8.6051,8.6213,256100.0
2011-09-29 12:00:00,10.69,10.73,10.66,10.67,397700.0,8.6213,8.6535,8.5971,8.6051,397700.0
2011-09-29 12:10:00,10.67,10.69,10.66,10.68,232400.0,8.6051,8.6213,8.5971,8.6132,232400.0
2011-09-29 12:20:00,10.68,10.71,10.67,10.7,299500.0,8.6132,8.6374,8.6051,8.6293,299500.0
2011-09-29 12:30:00,10.7,10.7,10.63,10.64,486900.0,8.6293,8.6293,8.5729,8.5809,486900.0
2011-09-29 12:40:00,10.65,10.65,10.61,10.63,313400.0,8.589,8.589,8.5567,8.5729,313400.0
2011-09-29 12:50:00,10.63,10.67,10.62,10.62,329000.0,8.5729,8.6051,8.5648,8.5648,329000.0
2011-09-29 13:00:00,10.62,10.68,10.62,10.64,345700.0,8.5648,8.6132,8.5648,8.5809,345700.0
2011-09-29 13:10:00,10.65,10.68,10.64,10.66,366400.0,8.589,8.6132,8.5809,8.5971,366400.0
2011-09-29 13:20:00,10.66,10.67,10.64,10.65,668400.0,8.5971,8.6051,8.5809,8.589,668400.0
2011-09-29 13:30:00,10.65,10.66,10.55,10.55,862200.0,8.589,8.5971,8.5084,8.5084,862200.0
2011-09-29 13:40:00,10.55,10.58,10.54,10.55,901300.0,8.5084,8.5326,8.5003,8.5084,901300.0
2011-09-29 13:50:00,10.55,10.59,10.55,10.56,200800.0,8.5084,8.5406,8.5084,8.5164,200800.0
2011-09-29 14:00:00,10.57,10.57,10.49,10.49,946500.0,8.5245,8.5245,8.46,8.46,946500.0
2011-09-29 14:10:00,10.49,10.49,10.45,10.46,535100.0,8.46,8.46,8.4277,8.4358,535100.0
2011-09-29 14:20:00,10.46,10.52,10.44,10.5,714100.0,8.4358,8.4842,8.4196,8.468,714100.0
2011-09-29 14:30:00,10.5,10.53,10.49,10.5,783400.0,8.468,8.4922,8.46,8.468,783400.0
2011-09-29 14:40:00,10.49,10.51,10.42,10.42,680500.0,8.46,8.4761,8.4035,8.4035,680500.0
2011-09-29 14:50:00,10.42,10.47,10.4,10.45,775400.0,8.4035,8.4438,8.3874,8.4277,775400.0
2011-09-29 15:00:00,10.45,10.48,10.43,10.46,907200.0,8.4277,8.4519,8.4116,8.4358,907200.0
2011-09-29 15:10:00,10.46,10.51,10.45,10.45,926200.0,8.4358,8.4761,8.4277,8.4277,926200.0
2011-09-29 15:20:00,10.46,10.5,10.44,10.47,821300.0,8.4358,8.468,8.4196,8.4438,821300.0
2011-09-29 15:30:00,10.47,10.58,10.47,10.58,1089500.0,8.4438,8.5326,8.4438,8.5326,1089500.0
2011-09-29 15:40:00,10.58,10.6,10.52,10.58,1032000.0,8.5326,8.5487,8.4842,8.5326,1032000.0
2011-09-29 15:50:00,10.58,10.63,10.58,10.62,2008700.0,8.5326,8.5729,8.5326,8.5648,2008700.0
2011-09-30 09:30:00,10.54,10.56,10.45,10.53,568900.0,8.5003,8.5164,8.4277,8.4922,568900.0
2011-09-30 09:40:00,10.53,10.61,10.51,10.54,760700.0,8.4922,8.5567,8.4761,8.5003,760700.0
2011-09-30 09:50:00,10.54,10.59,10.47,10.48,392400.0,8.5003,8.5406,8.4438,8.4519,392400.0
2011-09-30 10:00:00,10.48,10.58,10.47,10.54,458000.0,8.4519,8.5326,8.4438,8.5003,458000.0
2011-09-30 10:10:00,10.54,10.62,10.53,10.61,294500.0,8.5003,8.5648,8.4922,8.5567,294500.0
2011-09-30 10:20:00,10.62,10.66,10.59,10.59,555100.0,8.5648,8.5971,8.5406,8.5406,555100.0
2011-09-30 10:30:00,10.59,10.6,10.51,10.52,277800.0,8.5406,8.5487,8.4761,8.4842,277800.0
2011-09-30 10:40:00,10.51,10.54,10.49,10.5,589800.0,8.4761,8.5003,8.46,8.468,589800.0
2011-09-30 10:50:00,10.5,10.56,10.47,10.47,841800.0,8.468,8.5164,8.4438,8.4438,841800.0
2011-09-30 11:00:00,10.47,10.53,10.47,10.51,653800.0,8.4438,8.4922,8.4438,8.4761,653800.0
2011-09-30 11:10:00,10.51,10.57,10.5,10.57,460400.0,8.4761,8.5245,8.468,8.5245,460400.0
2011-09-30 11:20:00,10.57,10.61,10.56,10.58,818900.0,8.5245,8.5567,8.5164,8.5326,818900.0
2011-09-30 11:30:00,10.59,10.66,10.58,10.63,311900.0,8.5406,8.5971,8.5326,8.5729,311900.0
2011-09-30 11:40:00,10.63,10.65,10.59,10.62,193600.0,8.5729,8.589,8.5406,8.5648,193600.0
2011-09-30 11:50:00,10.62,10.63,10.56,10.58,189400.0,8.5648,8.5729,8.5164,8.5326,189400.0
2011-09-30 12:00:00,10.58,10.59,10.54,10.54,179200.0,8.5326,8.5406,8.5003,8.5003,179200.0
2011-09-30 12:10:00,10.54,10.55,10.51,10.52,110400.0,8.5003,8.5084,8.4761,8.4842,110400.0
2011-09-30 12:20:00,10.52,10.54,10.51,10.52,119800.0,8.4842,8.5003,8.4761,8.4842,119800.0
2011-09-30 12:30:00,10.52,10.53,10.48,10.52,249900.0,8.4842,8.4922,8.4519,8.4842,249900.0
2011-09-30 12:40:00,10.53,10.53,10.5,10.52,559400.0,8.4922,8.4922,8.468,8.4842,559400.0
2011-09-30 12:50:00,10.52,10.53,10.48,10.5,94400.0,8.4842,8.4922,8.4519,8.468,94400.0
2011-09-30 13:00:00,10.49,10.51,10.45,10.51,241800.0,8.46,8.4761,8.4277,8.4761,241800.0
2011-09-30 13:10:00,10.51,10.54,10.5,10.53,218100.0,8.4761,8.5003,8.468,8.4922,218100.0
2011-09-30 13:20:00,10.54,10.54,10.5,10.51,157400.0,8.5003,8.5003,8.468,8.4761,157400.0
2011-09-30 13:30:00,10.51,10.55,10.5,10.53,119500.0,8.4761,8.5084,8.468,8.4922,119500.0
2011-09-30 13:40:00,10.53,10.54,10.49,10.49,199400.0,8.4922,8.5003,8.46,8.46,199400.0
2011-09-30 13:50:00,10.5,10.51,10.49,10.5,47600.0,8.468,8.4761,8.46,8.468,47600.0
2011-09-30 14:00:00,10.49,10.51,10.45,10.46,301400.0,8.46,8.4761,8.4277,8.4358,301400.0
2011-09-30 14:10:00,10.45,10.5,10.43,10.46,333900.0,8.4277,8.468,8.4116,8.4358,333900.0
2011-09-30 14:20:00,10.47,10.47,10.41,10.45,543400.0,8.4438,8.4438,8.3955,8.4277,543400.0
2011-09-30 14:30:00,10.44,10.46,10.41,10.44,261200.0,8.4196,8.4358,8.3955,8.4196,261200.0
2011-09-30 14:40:00,10.44,10.47,10.44,10.45,132500.0,8.4196,8.4438,8.4196,8.4277,132500.0
2011-09-30 14:50:00,10.46,10.49,10.41,10.46,474500.0,8.4358,8.46,8.3955,8.4358,474500.0
2011-09-30 15:00:00,10.46,10.5,10.44,10.48,480500.0,8.4358,8.468,8.4196,8.4519,480500.0
2011-09-30 15:10:00,10.49,10.49,10.44,10.46,181600.0,8.46,8.46,8.4196,8.4358,181600.0
2011-09-30 15:20:00,10.46,10.48,10.42,10.42,323300.0,8.4358,8.4519,8.4035,8.4035,323300.0
2011-09-30 15:30:00,10.42,10.44,10.4,10.41,614600.0,8.4035,8.4196,8.3874,8.3955,614600.0
2011-09-30 15:40:00,10.42,10.47,10.4,10.41,434800.0,8.4035,8.4438,8.3874,8.3955,434800.0
2011-09-30 15:50:00,10.4,10.41,10.35,10.35,1907900.0,8.3874,8.3955,8.3471,8.3471,1907900.0
2011-10-03 09:30:00,10.25,10.31,10.22,10.25,543300.0,8.2664,8.3148,8.2422,8.2664,543300.0
2011-10-03 09:40:00,10.26,10.36,10.25,10.36,451400.0,8.2745,8.3551,8.2664,8.3551,451400.0
2011-10-03 09:50:00,10.35,10.36,10.26,10.27,352900.0,8.3471,8.3551,8.2745,8.2825,352900.0
2011-10-03 10:00:00,10.27,10.42,10.27,10.41,864200.0,8.2825,8.4035,8.2825,8.3955,864200.0
2011-10-03 10:10:00,10.41,10.42,10.38,10.38,439000.0,8.3955,8.4035,8.3713,8.3713,439000.0
2011-10-03 10:20:00,10.39,10.39,10.34,10.36,591500.0,8.3793,8.3793,8.339,8.3551,591500.0
2011-10-03 10:30:00,10.37,10.37,10.33,10.36,528500.0,8.3632,8.3632,8.3309,8.3551,528500.0
2011-10-03 10:40:00,10.36,10.36,10.3,10.31,333700.0,8.3551,8.3551,8.3067,8.3148,333700.0
2011-10-03 10:50:00,10.31,10.32,10.2,10.2,692400.0,8.3148,8.3229,8.2261,8.2261,692400.0
2011-10-03 11:00:00,10.2,10.21,10.14,10.21,974200.0,8.2261,8.2342,8.1777,8.2342,974200.0
2011-10-03 11:10:00,10.21,10.23,10.17,10.19,804600.0,8.2342,8.2503,8.2019,8.218,804600.0
2011-10-03 11:20:00,10.2,10.22,10.15,10.19,563700.0,8.2261,8.2422,8.1858,8.218,563700.0
2011-10-03 11:30:00,10.18,10.22,10.16,10.18,305900.0,8.21,8.2422,8.1938,8.21,305900.0
2011-10-03 11:40:00,10.17,10.18,10.12,10.13,400100.0,8.2019,8.21,8.1616,8.1696,400100.0
2011-10-03 11:50:00,10.13,10.17,10.13,10.16,350100.0,8.1696,8.2019,8.1696,8.1938,350100.0
2011-10-03 12:00:00,10.16,10.17,10.14,10.15,367600.0,8.1938,8.2019,8.1777,8.1858,367600.0
2011-10-03 12:10:00,10.15,10.16,10.13,10.15,356000.0,8.1858,8.1938,8.1696,8.1858,356000.0
2011-10-03 12:20:00,10.15,10.16,10.14,10.15,156500.0,8.1858,8.1938,8.1777,8.1858,156500.0
2011-10-03 12:30:00,10.15,10.16,10.09,10.09,395800.0,8.1858,8.1938,8.1374,8.1374,395800.0
2011-10-03 12:40:00,10.1,10.1,10.04,10.05,402800.0,8.1454,8.1454,8.0971,8.1051,402800.0
2011-10-03 12:50:00,10.05,10.05,10.01,10.03,527400.0,8.1051,8.1051,8.0729,8.089,527400.0
2011-10-03 13:00:00,10.03,10.03,10.0,10.01,345300.0,8.089,8.089,8.0648,8.0729,345300.0
2011-10-03 13:10:00,10.0,10.02,9.97,10.01,740900.0,8.0648,8.0809,8.0406,8.0729,740900.0
2011-10-03 13:20:00,10.01,10.02,10.0,10.02,271900.0,8.0729,8.0809,8.0648,8.0809,271900.0
2011-10-03 13:30:00,10.02,10.03,9.96,9.97,479800.0,8.0809,8.089,8.0325,8.0406,479800.0
2011-10-03 13:40:00,9.97,10.02,9.97,9.99,565000.0,8.0406,8.0809,8.0406,8.0567,565000.0
2011-10-03 13:50:00,9.99,10.01,9.97,10.0,630600.0,8.0567,8.0729,8.0406,8.0648,630600.0
2011-10-03 14:00:00,10.01,10.02,9.97,10.0,425800.0,8.0729,8.0809,8.0406,8.0648,425800.0
2011-10-03 14:10:00,10.0,10.02,9.98,9.99,604900.0,8.0648,8.0809,8.0487,8.0567,604900.0
2011-10-03 14:20:00,9.99,10.02,9.98,9.99,604100.0,8.0567,8.0809,8.0487,8.0567,604100.0
2011-10-03 14:30:00,9.99,10.01,9.97,9.99,403900.0,8.0567,8.0729,8.0406,8.0567,403900.0
2011-10-03 14:40:00,9.99,9.99,9.91,9.91,618100.0,8.0567,8.0567,7.9922,7.9922,618100.0
2011-10-03 14:50:00,9.92,9.93,9.9,9.93,548900.0,8.0003,8.0083,7.9841,8.0083,548900.0
2011-10-03 15:00:00,9.93,9.98,9.92,9.96,477900.0,8.0083,8.0487,8.0003,8.0325,477900.0
2011-10-03 15:10:00,9.96,9.96,9.91,9.94,552200.0,8.0325,8.0325,7.9922,8.0164,552200.0
2011-10-03 15:20:00,9.93,9.94,9.9,9.91,617800.0,8.0083,8.0164,7.9841,7.9922,617800.0
2011-10-03 15:30:00,9.91,9.97,9.9,9.95,896400.0,7.9922,8.0406,7.9841,8.0245,896400.0
2011-10-03 15:40:00,9.95,9.99,9.9,9.97,1009500.0,8.0245,8.0567,7.9841,8.0406,1009500.0
2011-10-03 15:50:00,9.97,9.97,9.85,9.85,2434300.0,8.0406,8.0406,7.9438,7.9438,2434300.0
2011-10-04 09:30:00,9.7,9.9,9.7,9.84,939600.0,7.8229,7.9841,7.8229,7.9358,939600.0
2011-10-04 09:40:00,9.83,9.86,9.77,9.79,493600.0,7.9277,7.9519,7.8793,7.8954,493600.0
2011-10-04 09:50:00,9.8,9.84,9.76,9.83,704900.0,7.9035,7.9358,7.8712,7.9277,704900.0
2011-10-04 10:00:00,9.83,9.87,9.77,9.85,778700.0,7.9277,7.96,7.8793,7.9438,778700.0
2011-10-04 10:10:00,9.86,9.98,9.84,9.95,765500.0,7.9519,8.0487,7.9358,8.0245,765500.0
2011-10-04 10:20:00,9.96,9.96,9.84,9.91,686100.0,8.0325,8.0325,7.9358,7.9922,686100.0
2011-10-04 10:30:00,9.92,9.97,9.89,9.97,1056200.0,8.0003,8.0406,7.9761,8.0406,1056200.0
2011-10-04 10:40:00,9.97,10.07,9.96,10.07,751100.0,8.0406,8.1212,8.0325,8.1212,751100.0
2011-10-04 10:50:00,10.07,10.12,10.02,10.11,982800.0,8.1212,8.1616,8.0809,8.1535,982800.0
2011-10-04 11:00:00,10.11,10.17,10.1,10.15,691000.0,8.1535,8.2019,8.1454,8.1858,691000.0
2011-10-04 11:10:00,10.15,10.2,10.13,10.14,472600.0,8.1858,8.2261,8.1696,8.1777,472600.0
2011-10-04 11:20:00,10.13,10.15,10.06,10.07,354300.0,8.1696,8.1858,8.1132,8.1212,354300.0
2011-10-04 11:30:00,10.07,10.08,10.01,10.02,372800.0,8.1212,8.1293,8.0729,8.0809,372800.0
2011-10-04 11:40:00,10.02,10.08,10.02,10.06,405800.0,8.0809,8.1293,8.0809,8.1132,405800.0
2011-10-04 11:50:00,10.07,10.13,10.07,10.12,448300.0,8.1212,8.1696,8.1212,8.1616,448300.0
2011-10-04 12:00:00,10.12,10.2,10.12,10.16,659000.0,8.1616,8.2261,8.1616,8.1938,659000.0
2011-10-04 12:10:00,10.16,10.17,10.11,10.13,371500.0,8.1938,8.2019,8.1535,8.1696,371500.0
2011-10-04 12:20:00,10.13,10.17,10.1,10.1,353500.0,8.1696,8.2019,8.1454,8.1454,353500.0
2011-10-04 12:30:00,10.11,10.15,10.1,10.13,265000.0,8.1535,8.1858,8.1454,8.1696,265000.0
2011-10-04 12:40:00,10.12,10.13,10.1,10.1,167400.0,8.1616,8.1696,8.1454,8.1454,167400.0
2011-10-04 12:50:00,10.11,10.12,10.04,10.05,334400.0,8.1535,8.1616,8.0971,8.1051,334400.0
2011-10-04 13:00:00,10.05,10.08,10.01,10.05,451600.0,8.1051,8.1293,8.0729,8.1051,451600.0
2011-10-04 13:10:00,10.05,10.07,10.02,10.05,371000.0,8.1051,8.1212,8.0809,8.1051,371000.0
2011-10-04 13:20:00,10.05,10.07,10.03,10.05,301000.0,8.1051,8.1212,8.089,8.1051,301000.0
2011-10-04 13:30:00,10.05,10.07,9.98,9.99,309200.0,8.1051,8.1212,8.0487,8.0567,309200.0
2011-10-04 13:40:00,9.98,10.0,9.94,9.99,299300.0,8.0487,8.0648,8.0164,8.0567,299300.0
2011-10-04 13:50:00,10.0,10.0,9.91,9.91,404200.0,8.0648,8.0648,7.9922,7.9922,404200.0
2011-10-04 14:00:00,9.91,9.97,9.9,9.9,484200.0,7.9922,8.0406,7.9841,7.9841,484200.0
2011-10-04 14:10:00,9.91,9.92,9.85,9.86,477700.0,7.9922,8.0003,7.9438,7.9519,477700.0
2011-10-04 14:20:00,9.85,9.9,9.82,9.89,320600.0,7.9438,7.9841,7.9196,7.9761,320600.0
2011-10-04 14:30:00,9.89,9.95,9.89,9.91,327300.0,7.9761,8.0245,7.9761,7.9922,327300.0
2011-10-04 14:40:00,9.91,9.91,9.85,9.87,352000.0,7.9922,7.9922,7.9438,7.96,352000.0
2011-10-04 14:50:00,9.88,9.88,9.81,9.82,426300.0,7.968,7.968,7.9116,7.9196,426300.0
2011-10-04 15:00:00,9.82,9.88,9.79,9.79,419000.0,7.9196,7.968,7.8954,7.8954,419000.0
2011-10-04 15:10:00,9.8,9.85,9.78,9.85,326000.0,7.9035,7.9438,7.8874,7.9438,326000.0
2011-10-04 15:20:00,9.84,9.98,9.83,9.96,589700.0,7.9358,8.0487,7.9277,8.0325,589700.0
2011-10-04 15:30:00,9.96,10.05,9.95,10.03,962200.0,8.0325,8.1051,8.0245,8.089,962200.0
2011-10-04 15:40:00,10.03,10.17,10.0,10.16,1091300.0,8.089,8.2019,8.0648,8.1938,1091300.0
2011-10-04 15:50:00,10.16,10.27,10.13,10.26,1891100.0,8.1938,8.2825,8.1696,8.2745,1891100.0
2011-10-05 09:30:00,10.26,10.26,10.08,10.16,595400.0,8.2745,8.2745,8.1293,8.1938,595400.0
2011-10-05 09:40:00,10.17,10.24,10.15,10.2,620600.0,8.2019,8.2584,8.1858,8.2261,620600.0
2011-10-05 09:50:00,10.2,10.25,10.2,10.21,532600.0,8.2261,8.2664,8.2261,8.2342,532600.0
2011-10-05 10:00:00,10.21,10.34,10.2,10.26,812800.0,8.2342,8.339,8.2261,8.2745,812800.0
2011-10-05 10:10:00,10.27,10.31,10.24,10.29,362400.0,8.2825,8.3148,8.2584,8.2987,362400.0
2011-10-05 10:20:00,10.29,10.36,10.26,10.27,769300.0,8.2987,8.3551,8.2745,8.2825,769300.0
2011-10-05 10:30:00,10.27,10.36,10.26,10.35,539100.0,8.2825,8.3551,8.2745,8.3471,539100.0
2011-10-05 10:40:00,10.35,10.43,10.35,10.43,504700.0,8.3471,8.4116,8.3471,8.4116,504700.0
2011-10-05 10:50:00,10.43,10.49,10.42,10.47,390000.0,8.4116,8.46,8.4035,8.4438,390000.0
2011-10-05 11:00:00,10.48,10.48,10.42,10.44,376400.0,8.4519,8.4519,8.4035,8.4196,376400.0
2011-10-05 11:10:00,10.45,10.45,10.39,10.42,274900.0,8.4277,8.4277,8.3793,8.4035,274900.0
2011-10-05 11:20:00,10.42,10.46,10.41,10.43,252400.0,8.4035,8.4358,8.3955,8.4116,252400.0
2011-10-05 11:30:00,10.43,10.49,10.42,10.47,291500.0,8.4116,8.46,8.4035,8.4438,291500.0
2011-10-05 11:40:00,10.48,10.49,10.42,10.45,227700.0,8.4519,8.46,8.4035,8.4277,227700.0
2011-10-05 11:50:00,10.45,10.47,10.43,10.46,242200.0,8.4277,8.4438,8.4116,8.4358,242200.0
2011-10-05 12:00:00,10.46,10.48,10.44,10.45,216100.0,8.4358,8.4519,8.4196,8.4277,216100.0
2011-10-05 12:10:00,10.46,10.47,10.41,10.41,239700.0,8.4358,8.4438,8.3955,8.3955,239700.0
2011-10-05 12:20:00,10.41,10.43,10.34,10.35,254000.0,8.3955,8.4116,8.339,8.3471,254000.0
2011-10-05 12:30:00,10.35,10.38,10.33,10.34,225200.0,8.3471,8.3713,8.3309,8.339,225200.0
2011-10-05 12:40:00,10.35,10.38,10.31,10.37,315200.0,8.3471,8.3713,8.3148,8.3632,315200.0
2011-10-05 12:50:00,10.38,10.39,10.34,10.38,207900.0,8.3713,8.3793,8.339,8.3713,207900.0
2011-10-05 13:00:00,10.38,10.43,10.38,10.42,261100.0,8.3713,8.4116,8.3713,8.4035,261100.0
2011-10-05 13:10:00,10.41,10.45,10.37,10.42,209400.0,8.3955,8.4277,8.3632,8.4035,209400.0
2011-10-05 13:20:00,10.41,10.45,10.4,10.44,260900.0,8.3955,8.4277,8.3874,8.4196,260900.0
2011-10-05 13:30:00,10.44,10.46,10.41,10.42,217000.0,8.4196,8.4358,8.3955,8.4035,217000.0
2011-10-05 13:40:00,10.43,10.49,10.42,10.48,265700.0,8.4116,8.46,8.4035,8.4519,265700.0
2011-10-05 13:50:00,10.47,10.55,10.47,10.51,398100.0,8.4438,8.5084,8.4438,8.4761,398100.0
2011-10-05 14:00:00,10.52,10.52,10.48,10.49,163600.0,8.4842,8.4842,8.4519,8.46,163600.0
2011-10-05 14:10:00,10.49,10.52,10.47,10.5,291800.0,8.46,8.4842,8.4438,8.468,291800.0
2011-10-05 14:20:00,10.5,10.55,10.48,10.52,296600.0,8.468,8.5084,8.4519,8.4842,296600.0
2011-10-05 14:30:00,10.53,10.54,10.45,10.47,261300.0,8.4922,8.5003,8.4277,8.4438,261300.0
2011-10-05 14:40:00,10.47,10.53,10.47,10.52,238200.0,8.4438,8.4922,8.4438,8.4842,238200.0
2011-10-05 14:50:00,10.52,10.55,10.51,10.54,450200.0,8.4842,8.5084,8.4761,8.5003,450200.0
2011-10-05 15:00:00,10.54,10.55,10.49,10.51,377800.0,8.5003,8.5084,8.46,8.4761,377800.0
2011-10-05 15:10:00,10.5,10.57,10.49,10.55,507800.0,8.468,8.5245,8.46,8.5084,507800.0
2011-10-05 15:20:00,10.54,10.56,10.5,10.52,470300.0,8.5003,8.5164,8.468,8.4842,470300.0
2011-10-05 15:30:00,10.52,10.59,10.52,10.58,494700.0,8.4842,8.5406,8.4842,8.5326,494700.0
2011-10-05 15:40:00,10.59,10.59,10.53,10.55,647000.0,8.5406,8.5406,8.4922,8.5084,647000.0
2011-10-05 15:50:00,10.54,10.6,10.54,10.59,1648400.0,8.5003,8.5487,8.5003,8.5406,1648400.0
2011-10-06 09:30:00,10.62,10.69,10.55,10.63,611800.0,8.5648,8.6213,8.5084,8.5729,611800.0
2011-10-06 09:40:00,10.63,10.65,10.53,10.58,765800.0,8.5729,8.589,8.4922,8.5326,765800.0
2011-10-06 09:50:00,10.58,10.59,10.45,10.53,895400.0,8.5326,8.5406,8.4277,8.4922,895400.0
2011-10-06 10:00:00,10.53,10.65,10.5,10.63,627000.0,8.4922,8.589,8.468,8.5729,627000.0
2011-10-06 10:10:00,10.62,10.67,10.62,10.66,292600.0,8.5648,8.6051,8.5648,8.5971,292600.0
2011-10-06 10:20:00,10.67,10.71,10.64,10.67,307300.0,8.6051,8.6374,8.5809,8.6051,307300.0
2011-10-06 10:30:00,10.67,10.74,10.65,10.68,510300.0,8.6051,8.6616,8.589,8.6132,510300.0
2011-10-06 10:40:00,10.68,10.69,10.62,10.63,414700.0,8.6132,8.6213,8.5648,8.5729,414700.0
2011-10-06 10:50:00,10.63,10.65,10.61,10.62,256800.0,8.5729,8.589,8.5567,8.5648,256800.0
2011-10-06 11:00:00,10.62,10.69,10.58,10.69,527900.0,8.5648,8.6213,8.5326,8.6213,527900.0
2011-10-06 11:10:00,10.69,10.72,10.67,10.69,542400.0,8.6213,8.6455,8.6051,8.6213,542400.0
2011-10-06 11:20:00,10.69,10.75,10.68,10.75,438100.0,8.6213,8.6697,8.6132,8.6697,438100.0
2011-10-06 11:30:00,10.74,10.81,10.74,10.81,425600.0,8.6616,8.718,8.6616,8.718,425600.0
2011-10-06 11:40:00,10.8,10.82,10.76,10.76,257100.0,8.71,8.7261,8.6777,8.6777,257100.0
2011-10-06 11:50:00,10.77,10.8,10.76,10.79,216900.0,8.6858,8.71,8.6777,8.7019,216900.0
2011-10-06 12:00:00,10.79,10.8,10.75,10.76,271000.0,8.7019,8.71,8.6697,8.6777,271000.0
2011-10-06 12:10:00,10.75,10.76,10.72,10.75,331200.0,8.6697,8.6777,8.6455,8.6697,331200.0
2011-10-06 12:20:00,10.74,10.77,10.72,10.72,268800.0,8.6616,8.6858,8.6455,8.6455,268800.0
2011-10-06 12:30:00,10.72,10.74,10.71,10.71,255600.0,8.6455,8.6616,8.6374,8.6374,255600.0
2011-10-06 12:40:00,10.72,10.72,10.66,10.68,416500.0,8.6455,8.6455,8.5971,8.6132,416500.0
2011-10-06 12:50:00,10.69,10.69,10.67,10.67,670500.0,8.6213,8.6213,8.6051,8.6051,670500.0
2011-10-06 13:00:00,10.67,10.69,10.64,10.68,369600.0,8.6051,8.6213,8.5809,8.6132,369600.0
2011-10-06 13:10:00,10.68,10.72,10.67,10.67,540900.0,8.6132,8.6455,8.6051,8.6051,540900.0
2011-10-06 13:20:00,10.68,10.69,10.63,10.65,290300.0,8.6132,8.6213,8.5729,8.589,290300.0
2011-10-06 13:30:00,10.64,10.66,10.6,10.6,323900.0,8.5809,8.5971,8.5487,8.5487,323900.0
2011-10-06 13:40:00,10.6,10.65,10.59,10.64,322300.0,8.5487,8.589,8.5406,8.5809,322300.0
2011-10-06 13:50:00,10.63,10.67,10.63,10.67,253300.0,8.5729,8.6051,8.5729,8.6051,253300.0
2011-10-06 14:00:00,10.66,10.7,10.64,10.69,381300.0,8.5971,8.6293,8.5809,8.6213,381300.0
2011-10-06 14:10:00,10.7,10.7,10.68,10.7,188500.0,8.6293,8.6293,8.6132,8.6293,188500.0
2011-10-06 14:20:00,10.7,10.71,10.69,10.71,237100.0,8.6293,8.6374,8.6213,8.6374,237100.0
2011-10-06 14:30:00,10.71,10.71,10.68,10.68,295700.0,8.6374,8.6374,8.6132,8.6132,295700.0
2011-10-06 14:40:00,10.68,10.73,10.67,10.72,514900.0,8.6132,8.6535,8.6051,8.6455,514900.0
2011-10-06 14:50:00,10.71,10.76,10.7,10.75,513800.0,8.6374,8.6777,8.6293,8.6697,513800.0
2011-10-06 15:00:00,10.76,10.76,10.71,10.75,456200.0,8.6777,8.6777,8.6374,8.6697,456200.0
2011-10-06 15:10:00,10.75,10.75,10.68,10.7,358700.0,8.6697,8.6697,8.6132,8.6293,358700.0
2011-10-06 15:20:00,10.7,10.7,10.65,10.65,547200.0,8.6293,8.6293,8.589,8.589,547200.0
2011-10-06 15:30:00,10.65,10.71,10.64,10.71,564300.0,8.589,8.6374,8.5809,8.6374,564300.0
2011-10-06 15:40:00,10.7,10.73,10.69,10.71,638900.0,8.6293,8.6535,8.6213,8.6374,638900.0
2011-10-06 15:50:00,10.71,10.76,10.71,10.75,1295200.0,8.6374,8.6777,8.6374,8.6697,1295200.0
2011-10-07 09:30:00,10.86,10.86,10.71,10.79,835700.0,8.7584,8.7584,8.6374,8.7019,835700.0
2011-10-07 09:40:00,10.79,10.83,10.73,10.77,417200.0,8.7019,8.7342,8.6535,8.6858,417200.0
2011-10-07 09:50:00,10.77,10.81,10.75,10.8,254100.0,8.6858,8.718,8.6697,8.71,254100.0
2011-10-07 10:00:00,10.8,10.84,10.78,10.79,447400.0,8.71,8.7422,8.6938,8.7019,447400.0
2011-10-07 10:10:00,10.79,10.89,10.78,10.87,200500.0,8.7019,8.7826,8.6938,8.7664,200500.0
2011-10-07 10:20:00,10.88,10.93,10.86,10.91,370800.0,8.7745,8.8148,8.7584,8.7987,370800.0
2011-10-07 10:30:00,10.92,10.95,10.9,10.9,430400.0,8.8068,8.831,8.7906,8.7906,430400.0
2011-10-07 10:40:00,10.9,10.93,10.88,10.88,451100.0,8.7906,8.8148,8.7745,8.7745,451100.0
2011-10-07 10:50:00,10.89,10.92,10.87,10.87,353000.0,8.7826,8.8068,8.7664,8.7664,353000.0
2011-10-07 11:00:00,10.88,10.88,10.8,10.81,405000.0,8.7745,8.7745,8.71,8.718,405000.0
2011-10-07 11:10:00,10.8,10.82,10.74,10.75,417100.0,8.71,8.7261,8.6616,8.6697,417100.0
2011-10-07 11:20:00,10.74,10.76,10.68,10.75,533300.0,8.6616,8.6777,8.6132,8.6697,533300.0
2011-10-07 11:30:00,10.74,10.78,10.73,10.75,300600.0,8.6616,8.6938,8.6535,8.6697,300600.0
2011-10-07 11:40:00,10.75,10.77,10.74,10.74,420700.0,8.6697,8.6858,8.6616,8.6616,420700.0
2011-10-07 11:50:00,10.75,10.8,10.75,10.78,258500.0,8.6697,8.71,8.6697,8.6938,258500.0
2011-10-07 12:00:00,10.79,10.8,10.7,10.74,1008000.0,8.7019,8.71,8.6293,8.6616,1008000.0
2011-10-07 12:10:00,10.73,10.75,10.65,10.65,547700.0,8.6535,8.6697,8.589,8.589,547700.0
2011-10-07 12:20:00,10.66,10.7,10.62,10.68,588700.0,8.5971,8.6293,8.5648,8.6132,588700.0
2011-10-07 12:30:00,10.68,10.68,10.62,10.62,519100.0,8.6132,8.6132,8.5648,8.5648,519100.0
2011-10-07 12:40:00,10.62,10.67,10.6,10.65,375400.0,8.5648,8.6051,8.5487,8.589,375400.0
2011-10-07 12:50:00,10.65,10.65,10.6,10.63,306500.0,8.589,8.589,8.5487,8.5729,306500.0
2011-10-07 13:00:00,10.62,10.67,10.62,10.63,208300.0,8.5648,8.6051,8.5648,8.5729,208300.0
2011-10-07 13:10:00,10.63,10.68,10.63,10.66,176000.0,8.5729,8.6132,8.5729,8.5971,176000.0
2011-10-07 13:20:00,10.66,10.69,10.63,10.66,287900.0,8.5971,8.6213,8.5729,8.5971,287900.0
2011-10-07 13:30:00,10.66,10.66,10.61,10.63,114500.0,8.5971,8.5971,8.5567,8.5729,114500.0
2011-10-07 13:40:00,10.63,10.67,10.62,10.67,180400.0,8.5729,8.6051,8.5648,8.6051,180400.0
2011-10-07 13:50:00,10.67,10.72,10.66,10.71,128800.0,8.6051,8.6455,8.5971,8.6374,128800.0
2011-10-07 14:00:00,10.71,10.72,10.68,10.68,151500.0,8.6374,8.6455,8.6132,8.6132,151500.0
2011-10-07 14:10:00,10.69,10.7,10.66,10.69,156300.0,8.6213,8.6293,8.5971,8.6213,156300.0
2011-10-07 14:20:00,10.69,10.73,10.67,10.67,308700.0,8.6213,8.6535,8.6051,8.6051,308700.0
2011-10-07 14:30:00,10.67,10.73,10.67,10.71,238700.0,8.6051,8.6535,8.6051,8.6374,238700.0
2011-10-07 14:40:00,10.71,10.72,10.67,10.71,260100.0,8.6374,8.6455,8.6051,8.6374,260100.0
2011-10-07 14:50:00,10.71,10.76,10.69,10.73,277400.0,8.6374,8.6777,8.6213,8.6535,277400.0
2011-10-07 15:00:00,10.73,10.75,10.71,10.73,268800.0,8.6535,8.6697,8.6374,8.6535,268800.0
2011-10-07 15:10:00,10.74,10.8,10.72,10.79,300400.0,8.6616,8.71,8.6455,8.7019,300400.0
2011-10-07 15:20:00,10.79,10.85,10.78,10.84,518100.0,8.7019,8.7503,8.6938,8.7422,518100.0
2011-10-07 15:30:00,10.84,10.85,10.82,10.83,390900.0,8.7422,8.7503,8.7261,8.7342,390900.0
2011-10-07 15:40:00,10.83,10.84,10.76,10.77,874300.0,8.7342,8.7422,8.6777,8.6858,874300.0
2011-10-07 15:50:00,10.77,10.78,10.68,10.71,1149300.0,8.6858,8.6938,8.6132,8.6374,1149300.0
2011-10-10 09:30:00,10.91,10.94,10.84,10.86,417300.0,8.7987,8.8229,8.7422,8.7584,417300.0
2011-10-10 09:40:00,10.86,10.99,10.86,10.96,491900.0,8.7584,8.8632,8.7584,8.839,491900.0
2011-10-10 09:50:00,10.96,11.05,10.96,11.04,457200.0,8.839,8.9116,8.839,8.9035,457200.0
2011-10-10 10:00:00,11.04,11.08,11.03,11.06,327400.0,8.9035,8.9358,8.8955,8.9197,327400.0
2011-10-10 10:10:00,11.07,11.1,11.06,11.09,191400.0,8.9277,8.9519,8.9197,8.9439,191400.0
2011-10-10 10:20:00,11.09,11.11,11.03,11.04,311300.0,8.9439,8.96,8.8955,8.9035,311300.0
2011-10-10 10:30:00,11.04,11.07,11.04,11.05,185500.0,8.9035,8.9277,8.9035,8.9116,185500.0
2011-10-10 10:40:00,11.05,11.08,11.04,11.06,727500.0,8.9116,8.9358,8.9035,8.9197,727500.0
2011-10-10 10:50:00,11.05,11.06,11.03,11.04,126500.0,8.9116,8.9197,8.8955,8.9035,126500.0
2011-10-10 11:00:00,11.04,11.07,11.02,11.04,509700.0,8.9035,8.9277,8.8874,8.9035,509700.0
2011-10-10 11:10:00,11.03,11.04,11.01,11.01,186000.0,8.8955,8.9035,8.8793,8.8793,186000.0
2011-10-10 11:20:00,11.01,11.02,10.98,10.99,214600.0,8.8793,8.8874,8.8551,8.8632,214600.0
2011-10-10 11:30:00,10.99,11.0,10.98,10.99,116400.0,8.8632,8.8713,8.8551,8.8632,116400.0
2011-10-10 11:40:00,11.0,11.03,10.98,10.98,170300.0,8.8713,8.8955,8.8551,8.8551,170300.0
2011-10-10 11:50:00,10.99,11.0,10.99,11.0,110600.0,8.8632,8.8713,8.8632,8.8713,110600.0
2011-10-10 12:00:00,11.0,11.0,10.96,11.0,245200.0,8.8713,8.8713,8.839,8.8713,245200.0
2011-10-10 12:10:00,11.0,11.0,10.98,10.99,121300.0,8.8713,8.8713,8.8551,8.8632,121300.0
2011-10-10 12:20:00,10.99,11.0,10.96,11.0,119700.0,8.8632,8.8713,8.839,8.8713,119700.0
2011-10-10 12:30:00,11.0,11.0,10.97,10.97,151900.0,8.8713,8.8713,8.8471,8.8471,151900.0
2011-10-10 12:40:00,10.97,10.98,10.96,10.96,247100.0,8.8471,8.8551,8.839,8.839,247100.0
2011-10-10 12:50:00,10.96,10.97,10.95,10.96,198500.0,8.839,8.8471,8.831,8.839,198500.0
2011-10-10 13:00:00,10.96,10.98,10.94,10.97,239500.0,8.839,8.8551,8.8229,8.8471,239500.0
2011-10-10 13:10:00,10.97,10.99,10.97,10.99,152000.0,8.8471,8.8632,8.8471,8.8632,152000.0
2011-10-10 13:20:00,10.99,11.02,10.98,10.99,273100.0,8.8632,8.8874,8.8551,8.8632,273100.0
2011-10-10 13:30:00,10.99,11.01,10.98,11.01,408600.0,8.8632,8.8793,8.8551,8.8793,408600.0
2011-10-10 13:40:00,11.01,11.02,10.98,10.98,137600.0,8.8793,8.8874,8.8551,8.8551,137600.0
2011-10-10 13:50:00,10.98,10.99,10.96,10.97,151000.0,8.8551,8.8632,8.839,8.8471,151000.0
2011-10-10 14:00:00,10.97,11.0,10.95,10.95,213700.0,8.8471,8.8713,8.831,8.831,213700.0
2011-10-10 14:10:00,10.94,10.97,10.94,10.97,232600.0,8.8229,8.8471,8.8229,8.8471,232600.0
2011-10-10 14:20:00,10.96,11.0,10.96,10.98,201900.0,8.839,8.8713,8.839,8.8551,201900.0
2011-10-10 14:30:00,10.98,10.98,10.96,10.97,116500.0,8.8551,8.8551,8.839,8.8471,116500.0
2011-10-10 14:40:00,10.97,10.98,10.96,10.96,90900.0,8.8471,8.8551,8.839,8.839,90900.0
2011-10-10 14:50:00,10.96,10.97,10.94,10.95,260400.0,8.839,8.8471,8.8229,8.831,260400.0
2011-10-10 15:00:00,10.95,10.95,10.91,10.92,271800.0,8.831,8.831,8.7987,8.8068,271800.0
2011-10-10 15:10:00,10.93,10.93,10.86,10.9,550500.0,8.8148,8.8148,8.7584,8.7906,550500.0
2011-10-10 15:20:00,10.9,10.9,10.84,10.87,475200.0,8.7906,8.7906,8.7422,8.7664,475200.0
2011-10-10 15:30:00,10.87,10.91,10.84,10.9,618000.0,8.7664,8.7987,8.7422,8.7906,618000.0
2011-10-10 15:40:00,10.91,10.95,10.88,10.94,583700.0,8.7987,8.831,8.7745,8.8229,583700.0
2011-10-10 15:50:00,10.94,11.01,10.94,11.01,1503400.0,8.8229,8.8793,8.8229,8.8793,1503400.0
2011-10-11 09:30:00,11.0,11.0,10.9,10.94,444100.0,8.8713,8.8713,8.7906,8.8229,444100.0
2011-10-11 09:40:00,10.95,10.98,10.92,10.95,378200.0,8.831,8.8551,8.8068,8.831,378200.0
2011-10-11 09:50:00,10.96,10.97,10.87,10.91,538600.0,8.839,8.8471,8.7664,8.7987,538600.0
2011-10-11 10:00:00,10.91,10.94,10.87,10.94,298000.0,8.7987,8.8229,8.7664,8.8229,298000.0
2011-10-11 10:10:00,10.94,10.97,10.93,10.93,549900.0,8.8229,8.8471,8.8148,8.8148,549900.0
2011-10-11 10:20:00,10.94,10.96,10.9,10.95,378900.0,8.8229,8.839,8.7906,8.831,378900.0
2011-10-11 10:30:00,10.95,10.99,10.94,10.99,315500.0,8.831,8.8632,8.8229,8.8632,315500.0
2011-10-11 10:40:00,10.99,11.02,10.97,10.99,224100.0,8.8632,8.8874,8.8471,8.8632,224100.0
2011-10-11 10:50:00,11.0,11.03,11.0,11.03,273500.0,8.8713,8.8955,8.8713,8.8955,273500.0
2011-10-11 11:00:00,11.02,11.06,11.02,11.05,266400.0,8.8874,8.9197,8.8874,8.9116,266400.0
2011-10-11 11:10:00,11.05,11.08,11.02,11.03,227800.0,8.9116,8.9358,8.8874,8.8955,227800.0
2011-10-11 11:20:00,11.03,11.04,10.99,10.99,171400.0,8.8955,8.9035,8.8632,8.8632,171400.0
2011-10-11 11:30:00,11.0,11.04,10.99,11.03,244000.0,8.8713,8.9035,8.8632,8.8955,244000.0
2011-10-11 11:40:00,11.02,11.06,11.02,11.04,162200.0,8.8874,8.9197,8.8874,8.9035,162200.0
2011-10-11 11:50:00,11.03,11.06,11.02,11.05,180100.0,8.8955,8.9197,8.8874,8.9116,180100.0
2011-10-11 12:00:00,11.06,11.07,11.04,11.07,138800.0,8.9197,8.9277,8.9035,8.9277,138800.0
2011-10-11 12:10:00,11.07,11.07,11.05,11.05,95100.0,8.9277,8.9277,8.9116,8.9116,95100.0
2011-10-11 12:20:00,11.06,11.07,11.04,11.05,157000.0,8.9197,8.9277,8.9035,8.9116,157000.0
2011-10-11 12:30:00,11.06,11.06,11.01,11.01,140100.0,8.9197,8.9197,8.8793,8.8793,140100.0
2011-10-11 12:40:00,11.01,11.02,10.98,10.99,192700.0,8.8793,8.8874,8.8551,8.8632,192700.0
2011-10-11 12:50:00,10.98,10.99,10.94,10.96,461300.0,8.8551,8.8632,8.8229,8.839,461300.0
2011-10-11 13:00:00,10.97,10.99,10.95,10.98,204400.0,8.8471,8.8632,8.831,8.8551,204400.0
2011-10-11 13:10:00,10.97,10.98,10.94,10.97,269600.0,8.8471,8.8551,8.8229,8.8471,269600.0
2011-10-11 13:20:00,10.97,10.99,10.96,10.99,176200.0,8.8471,8.8632,8.839,8.8632,176200.0
2011-10-11 13:30:00,10.98,11.01,10.97,10.97,192900.0,8.8551,8.8793,8.8471,8.8471,192900.0
2011-10-11 13:40:00,10.97,10.98,10.94,10.95,192100.0,8.8471,8.8551,8.8229,8.831,192100.0
2011-10-11 13:50:00,10.95,11.01,10.95,11.0,322500.0,8.831,8.8793,8.831,8.8713,322500.0
2011-10-11 14:00:00,11.01,11.02,10.99,11.0,102200.0,8.8793,8.8874,8.8632,8.8713,102200.0
2011-10-11 14:10:00,11.0,11.03,10.99,11.02,99000.0,8.8713,8.8955,8.8632,8.8874,99000.0
2011-10-11 14:20:00,11.03,11.03,10.95,10.96,255800.0,8.8955,8.8955,8.831,8.839,255800.0
2011-10-11 14:30:00,10.97,10.99,10.94,10.94,171100.0,8.8471,8.8632,8.8229,8.8229,171100.0
2011-10-11 14:40:00,10.94,10.97,10.94,10.94,104800.0,8.8229,8.8471,8.8229,8.8229,104800.0
2011-10-11 14:50:00,10.94,10.98,10.93,10.98,149300.0,8.8229,8.8551,8.8148,8.8551,149300.0
2011-10-11 15:00:00,10.97,11.01,10.97,11.01,188500.0,8.8471,8.8793,8.8471,8.8793,188500.0
2011-10-11 15:10:00,11.0,11.01,10.98,10.98,196900.0,8.8713,8.8793,8.8551,8.8551,196900.0
2011-10-11 15:20:00,10.99,11.0,10.94,10.94,286000.0,8.8632,8.8713,8.8229,8.8229,286000.0
2011-10-11 15:30:00,10.94,10.99,10.94,10.96,509500.0,8.8229,8.8632,8.8229,8.839,509500.0
2011-10-11 15:40:00,10.98,11.0,10.95,10.96,567100.0,8.8551,8.8713,8.831,8.839,567100.0
2011-10-11 15:50:00,10.96,10.99,10.96,10.98,933200.0,8.839,8.8632,8.839,8.8551,933200.0
2011-10-12 09:30:00,11.09,11.22,11.06,11.18,929100.0,8.9439,9.0487,8.9197,9.0164,929100.0
2011-10-12 09:40:00,11.19,11.29,11.18,11.23,794800.0,9.0245,9.1052,9.0164,9.0568,794800.0
2011-10-12 09:50:00,11.24,11.28,11.23,11.28,562600.0,9.0648,9.0971,9.0568,9.0971,562600.0
2011-10-12 10:00:00,11.28,11.3,11.24,11.3,803600.0,9.0971,9.1132,9.0648,9.1132,803600.0
2011-10-12 10:10:00,11.3,11.34,11.29,11.31,423000.0,9.1132,9.1455,9.1052,9.1213,423000.0
2011-10-12 10:20:00,11.31,11.35,11.3,11.34,351400.0,9.1213,9.1535,9.1132,9.1455,351400.0
2011-10-12 10:30:00,11.34,11.4,11.32,11.39,777200.0,9.1455,9.1939,9.1293,9.1858,777200.0
2011-10-12 10:40:00,11.39,11.4,11.29,11.3,398200.0,9.1858,9.1939,9.1052,9.1132,398200.0
2011-10-12 10:50:00,11.3,11.3,11.25,11.25,225900.0,9.1132,9.1132,9.0729,9.0729,225900.0
2011-10-12 11:00:00,11.25,11.28,11.23,11.24,326200.0,9.0729,9.0971,9.0568,9.0648,326200.0
2011-10-12 11:10:00,11.24,11.27,11.22,11.25,292700.0,9.0648,9.089,9.0487,9.0729,292700.0
2011-10-12 11:20:00,11.25,11.29,11.25,11.27,119700.0,9.0729,9.1052,9.0729,9.089,119700.0
2011-10-12 11:30:00,11.27,11.31,11.26,11.3,245300.0,9.089,9.1213,9.081,9.1132,245300.0
2011-10-12 11:40:00,11.31,11.35,11.3,11.3,499900.0,9.1213,9.1535,9.1132,9.1132,499900.0
2011-10-12 11:50:00,11.3,11.3,11.27,11.27,132400.0,9.1132,9.1132,9.089,9.089,132400.0
2011-10-12 12:00:00,11.27,11.3,11.27,11.28,170800.0,9.089,9.1132,9.089,9.0971,170800.0
2011-10-12 12:10:00,11.29,11.33,11.28,11.31,200100.0,9.1052,9.1374,9.0971,9.1213,200100.0
2011-10-12 12:20:00,11.31,11.34,11.31,11.33,158700.0,9.1213,9.1455,9.1213,9.1374,158700.0
2011-10-12 12:30:00,11.33,11.33,11.3,11.31,110600.0,9.1374,9.1374,9.1132,9.1213,110600.0
2011-10-12 12:40:00,11.31,11.31,11.29,11.29,59700.0,9.1213,9.1213,9.1052,9.1052,59700.0
2011-10-12 12:50:00,11.29,11.33,11.28,11.31,149000.0,9.1052,9.1374,9.0971,9.1213,149000.0
2011-10-12 13:00:00,11.31,11.37,11.3,11.35,260900.0,9.1213,9.1697,9.1132,9.1535,260900.0
2011-10-12 13:10:00,11.35,11.36,11.33,11.34,188800.0,9.1535,9.1616,9.1374,9.1455,188800.0
2011-10-12 13:20:00,11.35,11.35,11.31,11.31,121200.0,9.1535,9.1535,9.1213,9.1213,121200.0
2011-10-12 13:30:00,11.32,11.35,11.31,11.34,141000.0,9.1293,9.1535,9.1213,9.1455,141000.0
2011-10-12 13:40:00,11.35,11.35,11.32,11.33,114200.0,9.1535,9.1535,9.1293,9.1374,114200.0
2011-10-12 13:50:00,11.33,11.33,11.31,11.32,90200.0,9.1374,9.1374,9.1213,9.1293,90200.0
2011-10-12 14:00:00,11.32,11.38,11.31,11.38,308200.0,9.1293,9.1777,9.1213,9.1777,308200.0
2011-10-12 14:10:00,11.37,11.4,11.36,11.38,271800.0,9.1697,9.1939,9.1616,9.1777,271800.0
2011-10-12 14:20:00,11.37,11.39,11.37,11.38,179600.0,9.1697,9.1858,9.1697,9.1777,179600.0
2011-10-12 14:30:00,11.39,11.4,11.38,11.39,338600.0,9.1858,9.1939,9.1777,9.1858,338600.0
2011-10-12 14:40:00,11.39,11.4,11.35,11.37,358600.0,9.1858,9.1939,9.1535,9.1697,358600.0
2011-10-12 14:50:00,11.38,11.38,11.32,11.33,455700.0,9.1777,9.1777,9.1293,9.1374,455700.0
2011-10-12 15:00:00,11.33,11.36,11.31,11.35,394800.0,9.1374,9.1616,9.1213,9.1535,394800.0
2011-10-12 15:10:00,11.34,11.37,11.31,11.32,481600.0,9.1455,9.1697,9.1213,9.1293,481600.0
2011-10-12 15:20:00,11.33,11.36,11.3,11.35,447300.0,9.1374,9.1616,9.1132,9.1535,447300.0
2011-10-12 15:30:00,11.34,11.38,11.32,11.35,626800.0,9.1455,9.1777,9.1293,9.1535,626800.0
2011-10-12 15:40:00,11.35,11.38,11.28,11.29,1110400.0,9.1535,9.1777,9.0971,9.1052,1110400.0
2011-10-12 15:50:00,11.29,11.32,11.28,11.3,1691800.0,9.1052,9.1293,9.0971,9.1132,1691800.0
2011-10-13 09:30:00,11.26,11.36,11.21,11.32,609600.0,9.081,9.1616,9.0406,9.1293,609600.0
2011-10-13 09:40:00,11.32,11.39,11.31,11.33,659400.0,9.1293,9.1858,9.1213,9.1374,659400.0
2011-10-13 09:50:00,11.33,11.34,11.3,11.34,333200.0,9.1374,9.1455,9.1132,9.1455,333200.0
2011-10-13 10:00:00,11.34,11.37,11.32,11.36,484200.0,9.1455,9.1697,9.1293,9.1616,484200.0
2011-10-13 10:10:00,11.36,11.43,11.35,11.38,606700.0,9.1616,9.2181,9.1535,9.1777,606700.0
2011-10-13 10:20:00,11.37,11.45,11.37,11.44,438100.0,9.1697,9.2342,9.1697,9.2261,438100.0
2011-10-13 10:30:00,11.44,11.45,11.43,11.43,417500.0,9.2261,9.2342,9.2181,9.2181,417500.0
2011-10-13 10:40:00,11.44,11.45,11.4,11.4,533800.0,9.2261,9.2342,9.1939,9.1939,533800.0
2011-10-13 10:50:00,11.41,11.44,11.39,11.4,561100.0,9.2019,9.2261,9.1858,9.1939,561100.0
2011-10-13 11:00:00,11.4,11.4,11.35,11.4,630300.0,9.1939,9.1939,9.1535,9.1939,630300.0
2011-10-13 11:10:00,11.4,11.46,11.39,11.4,552100.0,9.1939,9.2423,9.1858,9.1939,552100.0
2011-10-13 11:20:00,11.4,11.41,11.37,11.39,258200.0,9.1939,9.2019,9.1697,9.1858,258200.0
2011-10-13 11:30:00,11.4,11.42,11.39,11.41,325800.0,9.1939,9.21,9.1858,9.2019,325800.0
2011-10-13 11:40:00,11.41,11.45,11.4,11.43,590900.0,9.2019,9.2342,9.1939,9.2181,590900.0
2011-10-13 11:50:00,11.43,11.46,11.42,11.46,260400.0,9.2181,9.2423,9.21,9.2423,260400.0
2011-10-13 12:00:00,11.45,11.5,11.45,11.49,652000.0,9.2342,9.2745,9.2342,9.2665,652000.0
2011-10-13 12:10:00,11.5,11.5,11.47,11.47,266600.0,9.2745,9.2745,9.2503,9.2503,266600.0
2011-10-13 12:20:00,11.47,11.5,11.47,11.48,255800.0,9.2503,9.2745,9.2503,9.2584,255800.0
2011-10-13 12:30:00,11.48,11.48,11.45,11.47,216800.0,9.2584,9.2584,9.2342,9.2503,216800.0
2011-10-13 12:40:00,11.47,11.49,11.47,11.48,186500.0,9.2503,9.2665,9.2503,9.2584,186500.0
2011-10-13 12:50:00,11.48,11.51,11.48,11.51,271800.0,9.2584,9.2826,9.2584,9.2826,271800.0
2011-10-13 13:00:00,11.51,11.53,11.47,11.53,388700.0,9.2826,9.2987,9.2503,9.2987,388700.0
2011-10-13 13:10:00,11.53,11.58,11.53,11.55,517900.0,9.2987,9.339,9.2987,9.3148,517900.0
2011-10-13 13:20:00,11.55,11.58,11.54,11.57,244400.0,9.3148,9.339,9.3068,9.331,244400.0
2011-10-13 13:30:00,11.56,11.58,11.55,11.56,209200.0,9.3229,9.339,9.3148,9.3229,209200.0
2011-10-13 13:40:00,11.56,11.58,11.52,11.55,277600.0,9.3229,9.339,9.2906,9.3148,277600.0
2011-10-13 13:50:00,11.55,11.56,11.5,11.51,190100.0,9.3148,9.3229,9.2745,9.2826,190100.0
2011-10-13 14:00:00,11.5,11.53,11.47,11.53,430900.0,9.2745,9.2987,9.2503,9.2987,430900.0
2011-10-13 14:10:00,11.52,11.52,11.49,11.51,151700.0,9.2906,9.2906,9.2665,9.2826,151700.0
2011-10-13 14:20:00,11.5,11.53,11.5,11.5,238500.0,9.2745,9.2987,9.2745,9.2745,238500.0
2011-10-13 14:30:00,11.5,11.52,11.49,11.5,678900.0,9.2745,9.2906,9.2665,9.2745,678900.0
2011-10-13 14:40:00,11.5,11.55,11.5,11.55,315500.0,9.2745,9.3148,9.2745,9.3148,315500.0
2011-10-13 14:50:00,11.55,11.57,11.54,11.57,221700.0,9.3148,9.331,9.3068,9.331,221700.0
2011-10-13 15:00:00,11.57,11.61,11.56,11.59,380600.0,9.331,9.3632,9.3229,9.3471,380600.0
2011-10-13 15:10:00,11.59,11.63,11.57,11.61,397900.0,9.3471,9.3794,9.331,9.3632,397900.0
2011-10-13 15:20:00,11.61,11.62,11.55,11.55,335600.0,9.3632,9.3713,9.3148,9.3148,335600.0
2011-10-13 15:30:00,11.56,11.56,11.52,11.53,494600.0,9.3229,9.3229,9.2906,9.2987,494600.0
2011-10-13 15:40:00,11.53,11.55,11.51,11.53,604800.0,9.2987,9.3148,9.2826,9.2987,604800.0
2011-10-13 15:50:00,11.54,11.59,11.54,11.57,1206000.0,9.3068,9.3471,9.3068,9.331,1206000.0
2011-10-14 09:30:00,11.64,11.68,11.56,11.56,668600.0,9.3874,9.4197,9.3229,9.3229,668600.0
2011-10-14 09:40:00,11.57,11.58,11.47,11.53,692200.0,9.331,9.339,9.2503,9.2987,692200.0
2011-10-14 09:50:00,11.53,11.62,11.52,11.58,465700.0,9.2987,9.3713,9.2906,9.339,465700.0
2011-10-14 10:00:00,11.58,11.6,11.55,11.59,389000.0,9.339,9.3552,9.3148,9.3471,389000.0
2011-10-14 10:10:00,11.58,11.58,11.51,11.51,320000.0,9.339,9.339,9.2826,9.2826,320000.0
2011-10-14 10:20:00,11.51,11.52,11.47,11.5,319500.0,9.2826,9.2906,9.2503,9.2745,319500.0
2011-10-14 10:30:00,11.5,11.52,11.5,11.5,150800.0,9.2745,9.2906,9.2745,9.2745,150800.0
2011-10-14 10:40:00,11.5,11.52,11.5,11.51,179800.0,9.2745,9.2906,9.2745,9.2826,179800.0
2011-10-14 10:50:00,11.52,11.53,11.48,11.52,530500.0,9.2906,9.2987,9.2584,9.2906,530500.0
2011-10-14 11:00:00,11.51,11.51,11.44,11.45,429600.0,9.2826,9.2826,9.2261,9.2342,429600.0
2011-10-14 11:10:00,11.46,11.46,11.42,11.44,319600.0,9.2423,9.2423,9.21,9.2261,319600.0
2011-10-14 11:20:00,11.44,11.44,11.36,11.4,726000.0,9.2261,9.2261,9.1616,9.1939,726000.0
2011-10-14 11:30:00,11.4,11.44,11.4,11.43,194800.0,9.1939,9.2261,9.1939,9.2181,194800.0
2011-10-14 11:40:00,11.43,11.44,11.4,11.41,235800.0,9.2181,9.2261,9.1939,9.2019,235800.0
2011-10-14 11:50:00,11.41,11.42,11.39,11.41,121000.0,9.2019,9.21,9.1858,9.2019,121000.0
2011-10-14 12:00:00,11.41,11.41,11.37,11.39,209300.0,9.2019,9.2019,9.1697,9.1858,209300.0
2011-10-14 12:10:00,11.38,11.39,11.37,11.38,78000.0,9.1777,9.1858,9.1697,9.1777,78000.0
2011-10-14 12:20:00,11.37,11.39,11.37,11.39,66000.0,9.1697,9.1858,9.1697,9.1858,66000.0
2011-10-14 12:30:00,11.39,11.42,11.38,11.42,119600.0,9.1858,9.21,9.1777,9.21,119600.0
2011-10-14 12:40:00,11.42,11.45,11.41,11.45,184000.0,9.21,9.2342,9.2019,9.2342,184000.0
2011-10-14 12:50:00,11.45,11.45,11.44,11.44,38400.0,9.2342,9.2342,9.2261,9.2261,38400.0
2011-10-14 13:00:00,11.45,11.45,11.44,11.45,118100.0,9.2342,9.2342,9.2261,9.2342,118100.0
2011-10-14 13:10:00,11.45,11.48,11.44,11.46,122300.0,9.2342,9.2584,9.2261,9.2423,122300.0
2011-10-14 13:20:00,11.46,11.47,11.45,11.45,70000.0,9.2423,9.2503,9.2342,9.2342,70000.0
2011-10-14 13:30:00,11.45,11.45,11.44,11.45,129000.0,9.2342,9.2342,9.2261,9.2342,129000.0
2011-10-14 13:40:00,11.45,11.47,11.44,11.47,138100.0,9.2342,9.2503,9.2261,9.2503,138100.0
2011-10-14 13:50:00,11.46,11.5,11.46,11.48,159400.0,9.2423,9.2745,9.2423,9.2584,159400.0
2011-10-14 14:00:00,11.49,11.51,11.48,11.48,99500.0,9.2665,9.2826,9.2584,9.2584,99500.0
2011-10-14 14:10:00,11.49,11.49,11.48,11.49,32700.0,9.2665,9.2665,9.2584,9.2665,32700.0
2011-10-14 14:20:00,11.49,11.49,11.48,11.49,54200.0,9.2665,9.2665,9.2584,9.2665,54200.0
2011-10-14 14:30:00,11.49,11.49,11.44,11.48,458500.0,9.2665,9.2665,9.2261,9.2584,458500.0
2011-10-14 14:40:00,11.48,11.49,11.43,11.45,526500.0,9.2584,9.2665,9.2181,9.2342,526500.0
2011-10-14 14:50:00,11.44,11.52,11.44,11.52,315100.0,9.2261,9.2906,9.2261,9.2906,315100.0
2011-10-14 15:00:00,11.52,11.52,11.5,11.5,270400.0,9.2906,9.2906,9.2745,9.2745,270400.0
2011-10-14 15:10:00,11.5,11.52,11.49,11.51,433800.0,9.2745,9.2906,9.2665,9.2826,433800.0
2011-10-14 15:20:00,11.5,11.51,11.5,11.51,93000.0,9.2745,9.2826,9.2745,9.2826,93000.0
2011-10-14 15:30:00,11.51,11.58,11.5,11.54,783400.0,9.2826,9.339,9.2745,9.3068,783400.0
2011-10-14 15:40:00,11.54,11.56,11.53,11.53,821900.0,9.3068,9.3229,9.2987,9.2987,821900.0
2011-10-14 15:50:00,11.54,11.6,11.52,11.6,1400800.0,9.3068,9.3552,9.2906,9.3552,1400800.0
2011-10-17 09:30:00,11.57,11.57,11.46,11.51,616600.0,9.331,9.331,9.2423,9.2826,616600.0
2011-10-17 09:40:00,11.51,11.51,11.46,11.51,262700.0,9.2826,9.2826,9.2423,9.2826,262700.0
2011-10-17 09:50:00,11.5,11.51,11.43,11.44,381000.0,9.2745,9.2826,9.2181,9.2261,381000.0
2011-10-17 10:00:00,11.44,11.49,11.44,11.49,279100.0,9.2261,9.2665,9.2261,9.2665,279100.0
2011-10-17 10:10:00,11.49,11.51,11.48,11.49,307100.0,9.2665,9.2826,9.2584,9.2665,307100.0
2011-10-17 10:20:00,11.5,11.52,11.49,11.5,381400.0,9.2745,9.2906,9.2665,9.2745,381400.0
2011-10-17 10:30:00,11.5,11.51,11.49,11.51,193700.0,9.2745,9.2826,9.2665,9.2826,193700.0
2011-10-17 10:40:00,11.51,11.51,11.46,11.48,425100.0,9.2826,9.2826,9.2423,9.2584,425100.0
2011-10-17 10:50:00,11.47,11.48,11.45,11.46,450700.0,9.2503,9.2584,9.2342,9.2423,450700.0
2011-10-17 11:00:00,11.46,11.49,11.44,11.48,196100.0,9.2423,9.2665,9.2261,9.2584,196100.0
2011-10-17 11:10:00,11.48,11.49,11.46,11.48,205100.0,9.2584,9.2665,9.2423,9.2584,205100.0
2011-10-17 11:20:00,11.48,11.52,11.48,11.51,260100.0,9.2584,9.2906,9.2584,9.2826,260100.0
2011-10-17 11:30:00,11.51,11.52,11.5,11.5,150500.0,9.2826,9.2906,9.2745,9.2745,150500.0
2011-10-17 11:40:00,11.5,11.51,11.47,11.48,379600.0,9.2745,9.2826,9.2503,9.2584,379600.0
2011-10-17 11:50:00,11.49,11.5,11.47,11.49,310600.0,9.2665,9.2745,9.2503,9.2665,310600.0
2011-10-17 12:00:00,11.49,11.49,11.44,11.46,394900.0,9.2665,9.2665,9.2261,9.2423,394900.0
2011-10-17 12:10:00,11.46,11.48,11.45,11.46,229800.0,9.2423,9.2584,9.2342,9.2423,229800.0
2011-10-17 12:20:00,11.46,11.48,11.45,11.46,366000.0,9.2423,9.2584,9.2342,9.2423,366000.0
2011-10-17 12:30:00,11.46,11.48,11.44,11.45,205500.0,9.2423,9.2584,9.2261,9.2342,205500.0
2011-10-17 12:40:00,11.45,11.46,11.42,11.43,414400.0,9.2342,9.2423,9.21,9.2181,414400.0
2011-10-17 12:50:00,11.43,11.44,11.41,11.42,386300.0,9.2181,9.2261,9.2019,9.21,386300.0
2011-10-17 13:00:00,11.41,11.42,11.4,11.4,348900.0,9.2019,9.21,9.1939,9.1939,348900.0
2011-10-17 13:10:00,11.4,11.45,11.39,11.45,360100.0,9.1939,9.2342,9.1858,9.2342,360100.0
2011-10-17 13:20:00,11.45,11.46,11.44,11.44,320500.0,9.2342,9.2423,9.2261,9.2261,320500.0
2011-10-17 13:30:00,11.45,11.45,11.42,11.44,487100.0,9.2342,9.2342,9.21,9.2261,487100.0
2011-10-17 13:40:00,11.44,11.47,11.43,11.44,571900.0,9.2261,9.2503,9.2181,9.2261,571900.0
2011-10-17 13:50:00,11.44,11.46,11.42,11.44,269400.0,9.2261,9.2423,9.21,9.2261,269400.0
2011-10-17 14:00:00,11.44,11.44,11.42,11.43,227300.0,9.2261,9.2261,9.21,9.2181,227300.0
2011-10-17 14:10:00,11.43,11.44,11.41,11.41,267900.0,9.2181,9.2261,9.2019,9.2019,267900.0
2011-10-17 14:20:00,11.41,11.44,11.4,11.43,456500.0,9.2019,9.2261,9.1939,9.2181,456500.0
2011-10-17 14:30:00,11.43,11.45,11.41,11.41,391200.0,9.2181,9.2342,9.2019,9.2019,391200.0
2011-10-17 14:40:00,11.41,11.42,11.38,11.39,222800.0,9.2019,9.21,9.1777,9.1858,222800.0
2011-10-17 14:50:00,11.39,11.41,11.38,11.39,521600.0,9.1858,9.2019,9.1777,9.1858,521600.0
2011-10-17 15:00:00,11.4,11.45,11.39,11.43,411300.0,9.1939,9.2342,9.1858,9.2181,411300.0
2011-10-17 15:10:00,11.43,11.45,11.42,11.42,537000.0,9.2181,9.2342,9.21,9.21,537000.0
2011-10-17 15:20:00,11.42,11.43,11.39,11.41,714500.0,9.21,9.2181,9.1858,9.2019,714500.0
2011-10-17 15:30:00,11.41,11.42,11.33,11.34,452400.0,9.2019,9.21,9.1374,9.1455,452400.0
2011-10-17 15:40:00,11.34,11.4,11.33,11.36,736300.0,9.1455,9.1939,9.1374,9.1616,736300.0
2011-10-17 15:50:00,11.37,11.39,11.34,11.39,1613500.0,9.1697,9.1858,9.1455,9.1858,1613500.0
2011-10-18 09:30:00,11.57,11.57,11.32,11.45,759000.0,9.331,9.331,9.1293,9.2342,759000.0
2011-10-18 09:40:00,11.44,11.47,11.32,11.35,421300.0,9.2261,9.2503,9.1293,9.1535,421300.0
2011-10-18 09:50:00,11.35,11.36,11.27,11.29,386700.0,9.1535,9.1616,9.089,9.1052,386700.0
2011-10-18 10:00:00,11.3,11.37,11.27,11.36,231800.0,9.1132,9.1697,9.089,9.1616,231800.0
2011-10-18 10:10:00,11.35,11.42,11.34,11.34,309300.0,9.1535,9.21,9.1455,9.1455,309300.0
2011-10-18 10:20:00,11.33,11.46,11.33,11.46,416700.0,9.1374,9.2423,9.1374,9.2423,416700.0
2011-10-18 10:30:00,11.46,11.52,11.45,11.46,542900.0,9.2423,9.2906,9.2342,9.2423,542900.0
2011-10-18 10:40:00,11.46,11.52,11.46,11.5,366000.0,9.2423,9.2906,9.2423,9.2745,366000.0
2011-10-18 10:50:00,11.5,11.55,11.5,11.53,441500.0,9.2745,9.3148,9.2745,9.2987,441500.0
2011-10-18 11:00:00,11.53,11.53,11.48,11.51,304500.0,9.2987,9.2987,9.2584,9.2826,304500.0
2011-10-18 11:10:00,11.52,11.54,11.51,11.53,198800.0,9.2906,9.3068,9.2826,9.2987,198800.0
2011-10-18 11:20:00,11.54,11.54,11.47,11.5,358100.0,9.3068,9.3068,9.2503,9.2745,358100.0
2011-10-18 11:30:00,11.5,11.57,11.49,11.55,350700.0,9.2745,9.331,9.2665,9.3148,350700.0
2011-10-18 11:40:00,11.56,11.6,11.55,11.6,407400.0,9.3229,9.3552,9.3148,9.3552,407400.0
2011-10-18 11:50:00,11.6,11.63,11.58,11.62,480400.0,9.3552,9.3794,9.339,9.3713,480400.0
2011-10-18 12:00:00,11.62,11.66,11.6,11.65,469500.0,9.3713,9.4036,9.3552,9.3955,469500.0
2011-10-18 12:10:00,11.65,11.66,11.54,11.55,546100.0,9.3955,9.4036,9.3068,9.3148,546100.0
2011-10-18 12:20:00,11.54,11.58,11.53,11.53,320300.0,9.3068,9.339,9.2987,9.2987,320300.0
2011-10-18 12:30:00,11.54,11.57,11.52,11.56,138700.0,9.3068,9.331,9.2906,9.3229,138700.0
2011-10-18 12:40:00,11.56,11.59,11.56,11.57,195100.0,9.3229,9.3471,9.3229,9.331,195100.0
2011-10-18 12:50:00,11.57,11.57,11.54,11.54,150200.0,9.331,9.331,9.3068,9.3068,150200.0
2011-10-18 13:00:00,11.55,11.56,11.53,11.54,138300.0,9.3148,9.3229,9.2987,9.3068,138300.0
2011-10-18 13:10:00,11.54,11.55,11.51,11.51,156900.0,9.3068,9.3148,9.2826,9.2826,156900.0
2011-10-18 13:20:00,11.51,11.52,11.48,11.5,300000.0,9.2826,9.2906,9.2584,9.2745,300000.0
2011-10-18 13:30:00,11.51,11.51,11.46,11.49,438200.0,9.2826,9.2826,9.2423,9.2665,438200.0
2011-10-18 13:40:00,11.49,11.49,11.44,11.49,246500.0,9.2665,9.2665,9.2261,9.2665,246500.0
2011-10-18 13:50:00,11.49,11.53,11.47,11.49,197700.0,9.2665,9.2987,9.2503,9.2665,197700.0
2011-10-18 14:00:00,11.49,11.5,11.46,11.5,285300.0,9.2665,9.2745,9.2423,9.2745,285300.0
2011-10-18 14:10:00,11.49,11.53,11.49,11.5,190500.0,9.2665,9.2987,9.2665,9.2745,190500.0
2011-10-18 14:20:00,11.5,11.52,11.49,11.51,218600.0,9.2745,9.2906,9.2665,9.2826,218600.0
2011-10-18 14:30:00,11.51,11.53,11.46,11.46,343600.0,9.2826,9.2987,9.2423,9.2423,343600.0
2011-10-18 14:40:00,11.46,11.47,11.44,11.45,293300.0,9.2423,9.2503,9.2261,9.2342,293300.0
2011-10-18 14:50:00,11.46,11.49,11.44,11.46,241800.0,9.2423,9.2665,9.2261,9.2423,241800.0
2011-10-18 15:00:00,11.46,11.59,11.46,11.58,395000.0,9.2423,9.3471,9.2423,9.339,395000.0
2011-10-18 15:10:00,11.59,11.67,11.59,11.59,661800.0,9.3471,9.4116,9.3471,9.3471,661800.0
2011-10-18 15:20:00,11.59,11.66,11.59,11.62,568300.0,9.3471,9.4036,9.3471,9.3713,568300.0
2011-10-18 15:30:00,11.62,11.65,11.59,11.61,573600.0,9.3713,9.3955,9.3471,9.3632,573600.0
2011-10-18 15:40:00,11.6,11.66,11.59,11.65,659200.0,9.3552,9.4036,9.3471,9.3955,659200.0
2011-10-18 15:50:00,11.65,11.7,11.62,11.66,2382900.0,9.3955,9.4358,9.3713,9.4036,2382900.0
2011-10-19 09:30:00,11.67,11.68,11.59,11.6,404800.0,9.4116,9.4197,9.3471,9.3552,404800.0
2011-10-19 09:40:00,11.61,11.61,11.54,11.57,188000.0,9.3632,9.3632,9.3068,9.331,188000.0
2011-10-19 09:50:00,11.57,11.58,11.52,11.54,172800.0,9.331,9.339,9.2906,9.3068,172800.0
2011-10-19 10:00:00,11.54,11.55,11.47,11.54,402700.0,9.3068,9.3148,9.2503,9.3068,402700.0
2011-10-19 10:10:00,11.54,11.59,11.54,11.58,329800.0,9.3068,9.3471,9.3068,9.339,329800.0
2011-10-19 10:20:00,11.58,11.61,11.56,11.59,185600.0,9.339,9.3632,9.3229,9.3471,185600.0
2011-10-19 10:30:00,11.59,11.61,11.56,11.56,97900.0,9.3471,9.3632,9.3229,9.3229,97900.0
2011-10-19 10:40:00,11.57,11.59,11.55,11.58,134400.0,9.331,9.3471,9.3148,9.339,134400.0
2011-10-19 10:50:00,11.58,11.63,11.57,11.6,142600.0,9.339,9.3794,9.331,9.3552,142600.0
2011-10-19 11:00:00,11.6,11.61,11.57,11.59,180800.0,9.3552,9.3632,9.331,9.3471,180800.0
2011-10-19 11:10:00,11.58,11.6,11.56,11.56,144700.0,9.339,9.3552,9.3229,9.3229,144700.0
2011-10-19 11:20:00,11.56,11.57,11.54,11.57,244200.0,9.3229,9.331,9.3068,9.331,244200.0
2011-10-19 11:30:00,11.57,11.62,11.56,11.62,225400.0,9.331,9.3713,9.3229,9.3713,225400.0
2011-10-19 11:40:00,11.61,11.62,11.59,11.6,190500.0,9.3632,9.3713,9.3471,9.3552,190500.0
2011-10-19 11:50:00,11.6,11.62,11.58,11.58,324300.0,9.3552,9.3713,9.339,9.339,324300.0
2011-10-19 12:00:00,11.59,11.59,11.58,11.59,65400.0,9.3471,9.3471,9.339,9.3471,65400.0
2011-10-19 12:10:00,11.59,11.63,11.57,11.63,308500.0,9.3471,9.3794,9.331,9.3794,308500.0
2011-10-19 12:20:00,11.63,11.67,11.62,11.66,171000.0,9.3794,9.4116,9.3713,9.4036,171000.0
2011-10-19 12:30:00,11.67,11.67,11.62,11.65,220800.0,9.4116,9.4116,9.3713,9.3955,220800.0
2011-10-19 12:40:00,11.65,11.69,11.64,11.69,123000.0,9.3955,9.4277,9.3874,9.4277,123000.0
2011-10-19 12:50:00,11.69,11.74,11.69,11.7,273600.0,9.4277,9.4681,9.4277,9.4358,273600.0
2011-10-19 13:00:00,11.69,11.72,11.69,11.71,84400.0,9.4277,9.4519,9.4277,9.4439,84400.0
2011-10-19 13:10:00,11.71,11.73,11.7,11.7,262100.0,9.4439,9.46,9.4358,9.4358,262100.0
2011-10-19 13:20:00,11.71,11.72,11.68,11.69,109800.0,9.4439,9.4519,9.4197,9.4277,109800.0
2011-10-19 13:30:00,11.68,11.69,11.63,11.63,239000.0,9.4197,9.4277,9.3794,9.3794,239000.0
2011-10-19 13:40:00,11.63,11.64,11.6,11.61,115200.0,9.3794,9.3874,9.3552,9.3632,115200.0
2011-10-19 13:50:00,11.61,11.65,11.6,11.65,262200.0,9.3632,9.3955,9.3552,9.3955,262200.0
2011-10-19 14:00:00,11.65,11.65,11.59,11.59,374600.0,9.3955,9.3955,9.3471,9.3471,374600.0
2011-10-19 14:10:00,11.59,11.6,11.54,11.56,383900.0,9.3471,9.3552,9.3068,9.3229,383900.0
2011-10-19 14:20:00,11.56,11.57,11.51,11.52,194500.0,9.3229,9.331,9.2826,9.2906,194500.0
2011-10-19 14:30:00,11.52,11.52,11.48,11.5,338100.0,9.2906,9.2906,9.2584,9.2745,338100.0
2011-10-19 14:40:00,11.5,11.55,11.47,11.54,311500.0,9.2745,9.3148,9.2503,9.3068,311500.0
2011-10-19 14:50:00,11.54,11.54,11.49,11.5,274100.0,9.3068,9.3068,9.2665,9.2745,274100.0
2011-10-19 15:00:00,11.49,11.51,11.47,11.5,244700.0,9.2665,9.2826,9.2503,9.2745,244700.0
2011-10-19 15:10:00,11.49,11.53,11.48,11.51,258700.0,9.2665,9.2987,9.2584,9.2826,258700.0
2011-10-19 15:20:00,11.51,11.52,11.47,11.48,198200.0,9.2826,9.2906,9.2503,9.2584,198200.0
2011-10-19 15:30:00,11.48,11.53,11.47,11.49,247700.0,9.2584,9.2987,9.2503,9.2665,247700.0
2011-10-19 15:40:00,11.48,11.51,11.44,11.49,576400.0,9.2584,9.2826,9.2261,9.2665,576400.0
2011-10-19 15:50:00,11.5,11.5,11.46,11.48,885100.0,9.2745,9.2745,9.2423,9.2584,885100.0
2011-10-20 09:30:00,11.47,11.47,11.21,11.25,575300.0,9.2503,9.2503,9.0406,9.0729,575300.0
2011-10-20 09:40:00,11.25,11.28,11.2,11.24,364600.0,9.0729,9.0971,9.0326,9.0648,364600.0
2011-10-20 09:50:00,11.25,11.26,11.2,11.21,247400.0,9.0729,9.081,9.0326,9.0406,247400.0
2011-10-20 10:00:00,11.21,11.27,11.17,11.2,551700.0,9.0406,9.089,9.0084,9.0326,551700.0
2011-10-20 10:10:00,11.21,11.23,11.19,11.19,307900.0,9.0406,9.0568,9.0245,9.0245,307900.0
2011-10-20 10:20:00,11.2,11.21,11.12,11.13,345000.0,9.0326,9.0406,8.9681,8.9761,345000.0
2011-10-20 10:30:00,11.14,11.2,11.11,11.2,493600.0,8.9842,9.0326,8.96,9.0326,493600.0
2011-10-20 10:40:00,11.2,11.21,11.18,11.2,244000.0,9.0326,9.0406,9.0164,9.0326,244000.0
2011-10-20 10:50:00,11.19,11.2,11.13,11.13,230100.0,9.0245,9.0326,8.9761,8.9761,230100.0
2011-10-20 11:00:00,11.14,11.14,11.06,11.09,531100.0,8.9842,8.9842,8.9197,8.9439,531100.0
2011-10-20 11:10:00,11.09,11.09,11.06,11.08,270700.0,8.9439,8.9439,8.9197,8.9358,270700.0
2011-10-20 11:20:00,11.08,11.14,11.07,11.13,277300.0,8.9358,8.9842,8.9277,8.9761,277300.0
2011-10-20 11:30:00,11.13,11.16,11.11,11.14,249000.0,8.9761,9.0003,8.96,8.9842,249000.0
2011-10-20 11:40:00,11.14,11.14,11.1,11.13,144200.0,8.9842,8.9842,8.9519,8.9761,144200.0
2011-10-20 11:50:00,11.13,11.13,11.07,11.08,229300.0,8.9761,8.9761,8.9277,8.9358,229300.0
2011-10-20 12:00:00,11.08,11.1,11.05,11.05,123800.0,8.9358,8.9519,8.9116,8.9116,123800.0
2011-10-20 12:10:00,11.05,11.06,11.02,11.02,239200.0,8.9116,8.9197,8.8874,8.8874,239200.0
2011-10-20 12:20:00,11.01,11.04,11.01,11.04,148700.0,8.8793,8.9035,8.8793,8.9035,148700.0
2011-10-20 12:30:00,11.04,11.06,11.03,11.05,198500.0,8.9035,8.9197,8.8955,8.9116,198500.0
2011-10-20 12:40:00,11.04,11.07,11.04,11.07,216400.0,8.9035,8.9277,8.9035,8.9277,216400.0
2011-10-20 12:50:00,11.07,11.14,11.06,11.14,125000.0,8.9277,8.9842,8.9197,8.9842,125000.0
2011-10-20 13:00:00,11.14,11.17,11.12,11.15,228700.0,8.9842,9.0084,8.9681,8.9922,228700.0
2011-10-20 13:10:00,11.15,11.25,11.15,11.25,353700.0,8.9922,9.0729,8.9922,9.0729,353700.0
2011-10-20 13:20:00,11.25,11.29,11.24,11.26,306000.0,9.0729,9.1052,9.0648,9.081,306000.0
2011-10-20 13:30:00,11.27,11.3,11.25,11.26,140200.0,9.089,9.1132,9.0729,9.081,140200.0
2011-10-20 13:40:00,11.25,11.3,11.23,11.29,203200.0,9.0729,9.1132,9.0568,9.1052,203200.0
2011-10-20 13:50:00,11.29,11.33,11.29,11.3,265800.0,9.1052,9.1374,9.1052,9.1132,265800.0
2011-10-20 14:00:00,11.3,11.33,11.28,11.29,232700.0,9.1132,9.1374,9.0971,9.1052,232700.0
2011-10-20 14:10:00,11.29,11.32,11.28,11.31,145100.0,9.1052,9.1293,9.0971,9.1213,145100.0
2011-10-20 14:20:00,11.31,11.34,11.3,11.33,176500.0,9.1213,9.1455,9.1132,9.1374,176500.0
2011-10-20 14:30:00,11.33,11.38,11.29,11.37,423900.0,9.1374,9.1777,9.1052,9.1697,423900.0
2011-10-20 14:40:00,11.37,11.38,11.32,11.35,300900.0,9.1697,9.1777,9.1293,9.1535,300900.0
2011-10-20 14:50:00,11.35,11.38,11.34,11.37,217100.0,9.1535,9.1777,9.1455,9.1697,217100.0
2011-10-20 15:00:00,11.37,11.39,11.34,11.35,336500.0,9.1697,9.1858,9.1455,9.1535,336500.0
2011-10-20 15:10:00,11.35,11.36,11.33,11.36,187000.0,9.1535,9.1616,9.1374,9.1616,187000.0
2011-10-20 15:20:00,11.36,11.36,11.29,11.31,242100.0,9.1616,9.1616,9.1052,9.1213,242100.0
2011-10-20 15:30:00,11.3,11.34,11.3,11.32,266900.0,9.1132,9.1455,9.1132,9.1293,266900.0
2011-10-20 15:40:00,11.32,11.39,11.31,11.37,511900.0,9.1293,9.1858,9.1213,9.1697,511900.0
2011-10-20 15:50:00,11.36,11.37,11.32,11.33,1255000.0,9.1616,9.1697,9.1293,9.1374,1255000.0
2011-10-21 09:30:00,11.42,11.66,11.42,11.66,1960000.0,9.21,9.4036,9.21,9.4036,1960000.0
2011-10-21 09:40:00,11.66,11.75,11.65,11.74,751900.0,9.4036,9.4761,9.3955,9.4681,751900.0
2011-10-21 09:50:00,11.73,11.76,11.72,11.76,304500.0,9.46,9.4842,9.4519,9.4842,304500.0
2011-10-21 10:00:00,11.76,11.76,11.73,11.75,596200.0,9.4842,9.4842,9.46,9.4761,596200.0
2011-10-21 10:10:00,11.76,11.84,11.75,11.84,585300.0,9.4842,9.5487,9.4761,9.5487,585300.0
2011-10-21 10:20:00,11.84,11.84,11.79,11.8,485400.0,9.5487,9.5487,9.5084,9.5165,485400.0
2011-10-21 10:30:00,11.81,11.82,11.78,11.79,647100.0,9.5245,9.5326,9.5003,9.5084,647100.0
2011-10-21 10:40:00,11.79,11.8,11.74,11.77,572700.0,9.5084,9.5165,9.4681,9.4923,572700.0
2011-10-21 10:50:00,11.77,11.78,11.74,11.75,301000.0,9.4923,9.5003,9.4681,9.4761,301000.0
2011-10-21 11:00:00,11.75,11.76,11.74,11.75,210800.0,9.4761,9.4842,9.4681,9.4761,210800.0
2011-10-21 11:10:00,11.75,11.76,11.74,11.75,233600.0,9.4761,9.4842,9.4681,9.4761,233600.0
2011-10-21 11:20:00,11.76,11.78,11.75,11.77,155400.0,9.4842,9.5003,9.4761,9.4923,155400.0
2011-10-21 11:30:00,11.77,11.78,11.71,11.75,473000.0,9.4923,9.5003,9.4439,9.4761,473000.0
2011-10-21 11:40:00,11.75,11.79,11.75,11.79,257200.0,9.4761,9.5084,9.4761,9.5084,257200.0
2011-10-21 11:50:00,11.78,11.79,11.77,11.77,128900.0,9.5003,9.5084,9.4923,9.4923,128900.0
2011-10-21 12:00:00,11.77,11.77,11.73,11.74,357700.0,9.4923,9.4923,9.46,9.4681,357700.0
2011-10-21 12:10:00,11.73,11.75,11.73,11.73,189600.0,9.46,9.4761,9.46,9.46,189600.0
2011-10-21 12:20:00,11.73,11.74,11.72,11.73,124800.0,9.46,9.4681,9.4519,9.46,124800.0
2011-10-21 12:30:00,11.73,11.74,11.7,11.72,166600.0,9.46,9.4681,9.4358,9.4519,166600.0
2011-10-21 12:40:00,11.72,11.72,11.68,11.68,85500.0,9.4519,9.4519,9.4197,9.4197,85500.0
2011-10-21 12:50:00,11.68,11.69,11.64,11.65,150200.0,9.4197,9.4277,9.3874,9.3955,150200.0
2011-10-21 13:00:00,11.65,11.65,11.6,11.62,236600.0,9.3955,9.3955,9.3552,9.3713,236600.0
2011-10-21 13:10:00,11.62,11.65,11.59,11.65,210200.0,9.3713,9.3955,9.3471,9.3955,210200.0
2011-10-21 13:20:00,11.65,11.66,11.61,11.62,167400.0,9.3955,9.4036,9.3632,9.3713,167400.0
2011-10-21 13:30:00,11.62,11.64,11.59,11.63,212400.0,9.3713,9.3874,9.3471,9.3794,212400.0
2011-10-21 13:40:00,11.63,11.65,11.62,11.63,334600.0,9.3794,9.3955,9.3713,9.3794,334600.0
2011-10-21 13:50:00,11.63,11.64,11.59,11.59,241300.0,9.3794,9.3874,9.3471,9.3471,241300.0
2011-10-21 14:00:00,11.59,11.65,11.57,11.63,208600.0,9.3471,9.3955,9.331,9.3794,208600.0
2011-10-21 14:10:00,11.63,11.64,11.61,11.62,136400.0,9.3794,9.3874,9.3632,9.3713,136400.0
2011-10-21 14:20:00,11.63,11.64,11.61,11.63,112600.0,9.3794,9.3874,9.3632,9.3794,112600.0
2011-10-21 14:30:00,11.63,11.63,11.59,11.6,86500.0,9.3794,9.3794,9.3471,9.3552,86500.0
2011-10-21 14:40:00,11.59,11.66,11.59,11.63,433700.0,9.3471,9.4036,9.3471,9.3794,433700.0
2011-10-21 14:50:00,11.63,11.65,11.62,11.65,113800.0,9.3794,9.3955,9.3713,9.3955,113800.0
2011-10-21 15:00:00,11.65,11.67,11.64,11.65,85700.0,9.3955,9.4116,9.3874,9.3955,85700.0
2011-10-21 15:10:00,11.66,11.66,11.65,11.65,71300.0,9.4036,9.4036,9.3955,9.3955,71300.0
2011-10-21 15:20:00,11.65,11.68,11.64,11.64,257000.0,9.3955,9.4197,9.3874,9.3874,257000.0
2011-10-21 15:30:00,11.65,11.66,11.63,11.63,205100.0,9.3955,9.4036,9.3794,9.3794,205100.0
2011-10-21 15:40:00,11.63,11.64,11.58,11.6,435800.0,9.3794,9.3874,9.339,9.3552,435800.0
2011-10-21 15:50:00,11.61,11.69,11.61,11.69,1486500.0,9.3632,9.4277,9.3632,9.4277,1486500.0
2011-10-24 09:30:00,11.77,11.82,11.76,11.8,666600.0,9.4923,9.5326,9.4842,9.5165,666600.0
2011-10-24 09:40:00,11.8,11.84,11.77,11.82,656600.0,9.5165,9.5487,9.4923,9.5326,656600.0
2011-10-24 09:50:00,11.83,11.85,11.76,11.77,439700.0,9.5407,9.5568,9.4842,9.4923,439700.0
2011-10-24 10:00:00,11.77,11.78,11.74,11.76,236700.0,9.4923,9.5003,9.4681,9.4842,236700.0
2011-10-24 10:10:00,11.76,11.82,11.75,11.8,391800.0,9.4842,9.5326,9.4761,9.5165,391800.0
2011-10-24 10:20:00,11.81,11.85,11.8,11.84,377000.0,9.5245,9.5568,9.5165,9.5487,377000.0
2011-10-24 10:30:00,11.84,11.88,11.84,11.87,181900.0,9.5487,9.581,9.5487,9.5729,181900.0
2011-10-24 10:40:00,11.88,11.88,11.86,11.88,184900.0,9.581,9.581,9.5648,9.581,184900.0
2011-10-24 10:50:00,11.88,11.91,11.87,11.9,297700.0,9.581,9.6052,9.5729,9.5971,297700.0
2011-10-24 11:00:00,11.91,11.95,11.89,11.95,326600.0,9.6052,9.6374,9.589,9.6374,326600.0
2011-10-24 11:10:00,11.95,11.97,11.93,11.96,233300.0,9.6374,9.6536,9.6213,9.6455,233300.0
2011-10-24 11:20:00,11.96,11.99,11.95,11.96,265100.0,9.6455,9.6697,9.6374,9.6455,265100.0
2011-10-24 11:30:00,11.96,11.99,11.95,11.95,403100.0,9.6455,9.6697,9.6374,9.6374,403100.0
2011-10-24 11:40:00,11.96,11.98,11.94,11.94,192200.0,9.6455,9.6616,9.6294,9.6294,192200.0
2011-10-24 11:50:00,11.95,11.95,11.92,11.92,129100.0,9.6374,9.6374,9.6132,9.6132,129100.0
2011-10-24 12:00:00,11.92,11.93,11.92,11.92,233300.0,9.6132,9.6213,9.6132,9.6132,233300.0
2011-10-24 12:10:00,11.93,11.93,11.91,11.91,121500.0,9.6213,9.6213,9.6052,9.6052,121500.0
2011-10-24 12:20:00,11.92,11.92,11.89,11.89,287600.0,9.6132,9.6132,9.589,9.589,287600.0
2011-10-24 12:30:00,11.89,11.9,11.84,11.85,170100.0,9.589,9.5971,9.5487,9.5568,170100.0
2011-10-24 12:40:00,11.86,11.87,11.85,11.85,79500.0,9.5648,9.5729,9.5568,9.5568,79500.0
2011-10-24 12:50:00,11.85,11.89,11.85,11.88,191500.0,9.5568,9.589,9.5568,9.581,191500.0
2011-10-24 13:00:00,11.88,11.89,11.87,11.88,101300.0,9.581,9.589,9.5729,9.581,101300.0
2011-10-24 13:10:00,11.88,11.89,11.87,11.87,271900.0,9.581,9.589,9.5729,9.5729,271900.0
2011-10-24 13:20:00,11.88,11.89,11.87,11.89,92700.0,9.581,9.589,9.5729,9.589,92700.0
2011-10-24 13:30:00,11.88,11.89,11.88,11.88,101300.0,9.581,9.589,9.581,9.581,101300.0
2011-10-24 13:40:00,11.89,11.94,11.88,11.93,231800.0,9.589,9.6294,9.581,9.6213,231800.0
2011-10-24 13:50:00,11.92,11.93,11.92,11.93,65600.0,9.6132,9.6213,9.6132,9.6213,65600.0
2011-10-24 14:00:00,11.93,11.96,11.92,11.92,221900.0,9.6213,9.6455,9.6132,9.6132,221900.0
2011-10-24 14:10:00,11.92,11.93,11.88,11.88,120300.0,9.6132,9.6213,9.581,9.581,120300.0
2011-10-24 14:20:00,11.89,11.91,11.88,11.9,77000.0,9.589,9.6052,9.581,9.5971,77000.0
2011-10-24 14:30:00,11.91,11.92,11.9,11.91,76100.0,9.6052,9.6132,9.5971,9.6052,76100.0
2011-10-24 14:40:00,11.92,11.95,11.91,11.94,165600.0,9.6132,9.6374,9.6052,9.6294,165600.0
2011-10-24 14:50:00,11.95,11.96,11.94,11.95,112600.0,9.6374,9.6455,9.6294,9.6374,112600.0
2011-10-24 15:00:00,11.95,11.99,11.95,11.96,321400.0,9.6374,9.6697,9.6374,9.6455,321400.0
2011-10-24 15:10:00,11.97,11.97,11.92,11.94,216500.0,9.6536,9.6536,9.6132,9.6294,216500.0
2011-10-24 15:20:00,11.94,11.94,11.9,11.9,205100.0,9.6294,9.6294,9.5971,9.5971,205100.0
2011-10-24 15:30:00,11.91,11.91,11.87,11.89,330500.0,9.6052,9.6052,9.5729,9.589,330500.0
2011-10-24 15:40:00,11.9,11.93,11.89,11.91,350300.0,9.5971,9.6213,9.589,9.6052,350300.0
2011-10-24 15:50:00,11.92,11.94,11.89,11.93,1468600.0,9.6132,9.6294,9.589,9.6213,1468600.0
2011-10-25 09:30:00,11.74,11.88,11.74,11.82,745900.0,9.4681,9.581,9.4681,9.5326,745900.0
2011-10-25 09:40:00,11.82,11.98,11.81,11.96,647200.0,9.5326,9.6616,9.5245,9.6455,647200.0
2011-10-25 09:50:00,11.96,12.0,11.91,11.92,517800.0,9.6455,9.6778,9.6052,9.6132,517800.0
2011-10-25 10:00:00,11.92,11.94,11.84,11.87,688800.0,9.6132,9.6294,9.5487,9.5729,688800.0
2011-10-25 10:10:00,11.87,11.88,11.83,11.88,208800.0,9.5729,9.581,9.5407,9.581,208800.0
2011-10-25 10:20:00,11.88,11.93,11.87,11.92,244400.0,9.581,9.6213,9.5729,9.6132,244400.0
2011-10-25 10:30:00,11.92,11.98,11.9,11.97,385100.0,9.6132,9.6616,9.5971,9.6536,385100.0
2011-10-25 10:40:00,11.98,11.99,11.96,11.99,282600.0,9.6616,9.6697,9.6455,9.6697,282600.0
2011-10-25 10:50:00,11.99,11.99,11.94,11.94,316300.0,9.6697,9.6697,9.6294,9.6294,316300.0
2011-10-25 11:00:00,11.95,11.96,11.89,11.89,219300.0,9.6374,9.6455,9.589,9.589,219300.0
2011-10-25 11:10:00,11.9,11.9,11.83,11.84,269300.0,9.5971,9.5971,9.5407,9.5487,269300.0
2011-10-25 11:20:00,11.85,11.89,11.83,11.88,184300.0,9.5568,9.589,9.5407,9.581,184300.0
2011-10-25 11:30:00,11.88,11.89,11.85,11.86,228300.0,9.581,9.589,9.5568,9.5648,228300.0
2011-10-25 11:40:00,11.87,11.91,11.84,11.87,310200.0,9.5729,9.6052,9.5487,9.5729,310200.0
2011-10-25 11:50:00,11.87,11.89,11.86,11.89,162300.0,9.5729,9.589,9.5648,9.589,162300.0
2011-10-25 12:00:00,11.88,11.92,11.86,11.92,185100.0,9.581,9.6132,9.5648,9.6132,185100.0
2011-10-25 12:10:00,11.92,11.92,11.9,11.92,103900.0,9.6132,9.6132,9.5971,9.6132,103900.0
2011-10-25 12:20:00,11.92,11.94,11.9,11.94,70900.0,9.6132,9.6294,9.5971,9.6294,70900.0
2011-10-25 12:30:00,11.93,11.95,11.92,11.93,96400.0,9.6213,9.6374,9.6132,9.6213,96400.0
2011-10-25 12:40:00,11.93,11.93,11.89,11.91,102200.0,9.6213,9.6213,9.589,9.6052,102200.0
2011-10-25 12:50:00,11.91,11.93,11.9,11.92,101100.0,9.6052,9.6213,9.5971,9.6132,101100.0
2011-10-25 13:00:00,11.92,11.97,11.92,11.97,231600.0,9.6132,9.6536,9.6132,9.6536,231600.0
2011-10-25 13:10:00,11.97,11.97,11.93,11.95,193000.0,9.6536,9.6536,9.6213,9.6374,193000.0
2011-10-25 13:20:00,11.95,11.97,11.92,11.93,212000.0,9.6374,9.6536,9.6132,9.6213,212000.0
2011-10-25 13:30:00,11.92,11.93,11.89,11.9,141400.0,9.6132,9.6213,9.589,9.5971,141400.0
2011-10-25 13:40:00,11.89,11.9,11.86,11.86,198500.0,9.589,9.5971,9.5648,9.5648,198500.0
2011-10-25 13:50:00,11.87,11.91,11.86,11.9,240400.0,9.5729,9.6052,9.5648,9.5971,240400.0
2011-10-25 14:00:00,11.9,11.9,11.82,11.84,320100.0,9.5971,9.5971,9.5326,9.5487,320100.0
2011-10-25 14:10:00,11.85,11.85,11.79,11.81,153600.0,9.5568,9.5568,9.5084,9.5245,153600.0
2011-10-25 14:20:00,11.82,11.87,11.81,11.85,556400.0,9.5326,9.5729,9.5245,9.5568,556400.0
2011-10-25 14:30:00,11.85,11.86,11.83,11.83,161700.0,9.5568,9.5648,9.5407,9.5407,161700.0
2011-10-25 14:40:00,11.84,11.88,11.82,11.87,149800.0,9.5487,9.581,9.5326,9.5729,149800.0
2011-10-25 14:50:00,11.87,11.88,11.86,11.88,83800.0,9.5729,9.581,9.5648,9.581,83800.0
2011-10-25 15:00:00,11.89,11.91,11.85,11.85,176200.0,9.589,9.6052,9.5568,9.5568,176200.0
2011-10-25 15:10:00,11.85,11.86,11.81,11.82,237700.0,9.5568,9.5648,9.5245,9.5326,237700.0
2011-10-25 15:20:00,11.83,11.83,11.79,11.81,195500.0,9.5407,9.5407,9.5084,9.5245,195500.0
2011-10-25 15:30:00,11.82,11.84,11.8,11.81,165600.0,9.5326,9.5487,9.5165,9.5245,165600.0
2011-10-25 15:40:00,11.82,11.84,11.8,11.81,253200.0,9.5326,9.5487,9.5165,9.5245,253200.0
2011-10-25 15:50:00,11.82,11.82,11.76,11.77,1050800.0,9.5326,9.5326,9.4842,9.4923,1050800.0
2011-10-26 09:30:00,11.89,11.98,11.82,11.97,336500.0,9.589,9.6616,9.5326,9.6536,336500.0
2011-10-26 09:40:00,11.97,12.0,11.91,11.91,371800.0,9.6536,9.6778,9.6052,9.6052,371800.0
2011-10-26 09:50:00,11.91,11.97,11.91,11.92,227500.0,9.6052,9.6536,9.6052,9.6132,227500.0
2011-10-26 10:00:00,11.93,11.94,11.82,11.83,271400.0,9.6213,9.6294,9.5326,9.5407,271400.0
2011-10-26 10:10:00,11.83,11.84,11.77,11.8,372900.0,9.5407,9.5487,9.4923,9.5165,372900.0
2011-10-26 10:20:00,11.8,11.84,11.79,11.83,176500.0,9.5165,9.5487,9.5084,9.5407,176500.0
2011-10-26 10:30:00,11.83,11.83,11.77,11.81,288800.0,9.5407,9.5407,9.4923,9.5245,288800.0
2011-10-26 10:40:00,11.81,11.81,11.67,11.68,341200.0,9.5245,9.5245,9.4116,9.4197,341200.0
2011-10-26 10:50:00,11.67,11.7,11.61,11.65,516900.0,9.4116,9.4358,9.3632,9.3955,516900.0
2011-10-26 11:00:00,11.65,11.71,11.64,11.69,246800.0,9.3955,9.4439,9.3874,9.4277,246800.0
2011-10-26 11:10:00,11.69,11.75,11.68,11.74,193400.0,9.4277,9.4761,9.4197,9.4681,193400.0
2011-10-26 11:20:00,11.74,11.75,11.69,11.71,175600.0,9.4681,9.4761,9.4277,9.4439,175600.0
2011-10-26 11:30:00,11.71,11.78,11.71,11.75,126500.0,9.4439,9.5003,9.4439,9.4761,126500.0
2011-10-26 11:40:00,11.75,11.84,11.74,11.79,200000.0,9.4761,9.5487,9.4681,9.5084,200000.0
2011-10-26 11:50:00,11.79,11.82,11.76,11.76,130200.0,9.5084,9.5326,9.4842,9.4842,130200.0
2011-10-26 12:00:00,11.77,11.81,11.76,11.78,96800.0,9.4923,9.5245,9.4842,9.5003,96800.0
2011-10-26 12:10:00,11.79,11.79,11.75,11.77,87900.0,9.5084,9.5084,9.4761,9.4923,87900.0
2011-10-26 12:20:00,11.78,11.79,11.75,11.77,59800.0,9.5003,9.5084,9.4761,9.4923,59800.0
2011-10-26 12:30:00,11.78,11.78,11.75,11.75,107500.0,9.5003,9.5003,9.4761,9.4761,107500.0
2011-10-26 12:40:00,11.75,11.77,11.72,11.73,324600.0,9.4761,9.4923,9.4519,9.46,324600.0
2011-10-26 12:50:00,11.73,11.74,11.7,11.7,66400.0,9.46,9.4681,9.4358,9.4358,66400.0
2011-10-26 13:00:00,11.7,11.71,11.66,11.66,125400.0,9.4358,9.4439,9.4036,9.4036,125400.0
2011-10-26 13:10:00,11.66,11.69,11.65,11.68,125700.0,9.4036,9.4277,9.3955,9.4197,125700.0
2011-10-26 13:20:00,11.69,11.71,11.68,11.71,149000.0,9.4277,9.4439,9.4197,9.4439,149000.0
2011-10-26 13:30:00,11.71,11.84,11.71,11.83,469900.0,9.4439,9.5487,9.4439,9.5407,469900.0
2011-10-26 13:40:00,11.83,11.85,11.8,11.84,376300.0,9.5407,9.5568,9.5165,9.5487,376300.0
2011-10-26 13:50:00,11.84,11.87,11.79,11.83,565800.0,9.5487,9.5729,9.5084,9.5407,565800.0
2011-10-26 14:00:00,11.84,11.88,11.83,11.88,268500.0,9.5487,9.581,9.5407,9.581,268500.0
2011-10-26 14:10:00,11.88,11.89,11.8,11.8,162300.0,9.581,9.589,9.5165,9.5165,162300.0
2011-10-26 14:20:00,11.81,11.84,11.8,11.82,118800.0,9.5245,9.5487,9.5165,9.5326,118800.0
2011-10-26 14:30:00,11.83,11.9,11.82,11.89,211800.0,9.5407,9.5971,9.5326,9.589,211800.0
2011-10-26 14:40:00,11.9,11.9,11.84,11.85,270000.0,9.5971,9.5971,9.5487,9.5568,270000.0
2011-10-26 14:50:00,11.85,11.86,11.82,11.85,184100.0,9.5568,9.5648,9.5326,9.5568,184100.0
2011-10-26 15:00:00,11.85,11.89,11.84,11.88,376100.0,9.5568,9.589,9.5487,9.581,376100.0
2011-10-26 15:10:00,11.88,11.93,11.87,11.91,292500.0,9.581,9.6213,9.5729,9.6052,292500.0
2011-10-26 15:20:00,11.9,11.93,11.89,11.93,257900.0,9.5971,9.6213,9.589,9.6213,257900.0
2011-10-26 15:30:00,11.93,11.95,11.9,11.91,361800.0,9.6213,9.6374,9.5971,9.6052,361800.0
2011-10-26 15:40:00,11.91,11.92,11.83,11.84,545400.0,9.6052,9.6132,9.5407,9.5487,545400.0
2011-10-26 15:50:00,11.83,11.85,11.81,11.85,1673400.0,9.5407,9.5568,9.5245,9.5568,1673400.0
2011-10-27 09:30:00,12.1,12.28,12.04,12.25,990100.0,9.7584,9.9036,9.71,9.8794,990100.0
2011-10-27 09:40:00,12.26,12.28,12.21,12.24,427500.0,9.8874,9.9036,9.8471,9.8713,427500.0
2011-10-27 09:50:00,12.23,12.25,12.19,12.21,299100.0,9.8632,9.8794,9.831,9.8471,299100.0
2011-10-27 10:00:00,12.2,12.23,12.17,12.23,458600.0,9.8391,9.8632,9.8149,9.8632,458600.0
2011-10-27 10:10:00,12.23,12.29,12.22,12.25,433900.0,9.8632,9.9116,9.8552,9.8794,433900.0
2011-10-27 10:20:00,12.25,12.26,12.18,12.21,321800.0,9.8794,9.8874,9.8229,9.8471,321800.0
2011-10-27 10:30:00,12.21,12.22,12.16,12.19,263700.0,9.8471,9.8552,9.8068,9.831,263700.0
2011-10-27 10:40:00,12.19,12.28,12.18,12.27,266400.0,9.831,9.9036,9.8229,9.8955,266400.0
2011-10-27 10:50:00,12.26,12.33,12.26,12.32,423200.0,9.8874,9.9439,9.8874,9.9358,423200.0
2011-10-27 11:00:00,12.32,12.35,12.31,12.35,385100.0,9.9358,9.96,9.9278,9.96,385100.0
2011-10-27 11:10:00,12.34,12.37,12.33,12.34,363100.0,9.952,9.9762,9.9439,9.952,363100.0
2011-10-27 11:20:00,12.34,12.34,12.32,12.33,114900.0,9.952,9.952,9.9358,9.9439,114900.0
2011-10-27 11:30:00,12.32,12.37,12.31,12.36,247900.0,9.9358,9.9762,9.9278,9.9681,247900.0
2011-10-27 11:40:00,12.36,12.37,12.32,12.33,163800.0,9.9681,9.9762,9.9358,9.9439,163800.0
2011-10-27 11:50:00,12.32,12.37,12.32,12.37,136300.0,9.9358,9.9762,9.9358,9.9762,136300.0
2011-10-27 12:00:00,12.37,12.45,12.36,12.43,772400.0,9.9762,10.0407,9.9681,10.0245,772400.0
2011-10-27 12:10:00,12.42,12.45,12.42,12.44,122500.0,10.0165,10.0407,10.0165,10.0326,122500.0
2011-10-27 12:20:00,12.45,12.45,12.41,12.43,159700.0,10.0407,10.0407,10.0084,10.0245,159700.0
2011-10-27 12:30:00,12.43,12.45,12.41,12.44,451500.0,10.0245,10.0407,10.0084,10.0326,451500.0
2011-10-27 12:40:00,12.45,12.48,12.44,12.48,370000.0,10.0407,10.0649,10.0326,10.0649,370000.0
2011-10-27 12:50:00,12.47,12.48,12.43,12.44,177800.0,10.0568,10.0649,10.0245,10.0326,177800.0
2011-10-27 13:00:00,12.44,12.46,12.43,12.46,228400.0,10.0326,10.0487,10.0245,10.0487,228400.0
2011-10-27 13:10:00,12.46,12.48,12.44,12.47,365800.0,10.0487,10.0649,10.0326,10.0568,365800.0
2011-10-27 13:20:00,12.47,12.47,12.44,12.46,199200.0,10.0568,10.0568,10.0326,10.0487,199200.0
2011-10-27 13:30:00,12.46,12.47,12.45,12.47,208000.0,10.0487,10.0568,10.0407,10.0568,208000.0
2011-10-27 13:40:00,12.46,12.47,12.45,12.46,129500.0,10.0487,10.0568,10.0407,10.0487,129500.0
2011-10-27 13:50:00,12.46,12.5,12.45,12.5,494300.0,10.0487,10.081,10.0407,10.081,494300.0
2011-10-27 14:00:00,12.49,12.53,12.49,12.5,400300.0,10.0729,10.1052,10.0729,10.081,400300.0
2011-10-27 14:10:00,12.5,12.51,12.49,12.51,319200.0,10.081,10.0891,10.0729,10.0891,319200.0
2011-10-27 14:20:00,12.51,12.54,12.49,12.53,251800.0,10.0891,10.1133,10.0729,10.1052,251800.0
2011-10-27 14:30:00,12.53,12.54,12.51,12.52,249800.0,10.1052,10.1133,10.0891,10.0971,249800.0
2011-10-27 14:40:00,12.53,12.55,12.51,12.51,441100.0,10.1052,10.1213,10.0891,10.0891,441100.0
2011-10-27 14:50:00,12.51,12.54,12.5,12.53,259700.0,10.0891,10.1133,10.081,10.1052,259700.0
2011-10-27 15:00:00,12.53,12.55,12.52,12.54,262000.0,10.1052,10.1213,10.0971,10.1133,262000.0
2011-10-27 15:10:00,12.54,12.57,12.53,12.57,265800.0,10.1133,10.1374,10.1052,10.1374,265800.0
2011-10-27 15:20:00,12.57,12.6,12.55,12.57,470100.0,10.1374,10.1616,10.1213,10.1374,470100.0
2011-10-27 15:30:00,12.57,12.57,12.5,12.55,960300.0,10.1374,10.1374,10.081,10.1213,960300.0
2011-10-27 15:40:00,12.56,12.58,12.47,12.5,869000.0,10.1294,10.1455,10.0568,10.081,869000.0
2011-10-27 15:50:00,12.5,12.54,12.46,12.54,2965000.0,10.081,10.1133,10.0487,10.1133,2965000.0
2011-10-28 09:30:00,12.47,12.53,12.3,12.51,495000.0,10.0568,10.1052,9.9197,10.0891,495000.0
2011-10-28 09:40:00,12.51,12.55,12.42,12.43,394300.0,10.0891,10.1213,10.0165,10.0245,394300.0
2011-10-28 09:50:00,12.43,12.55,12.41,12.53,533000.0,10.0245,10.1213,10.0084,10.1052,533000.0
2011-10-28 10:00:00,12.53,12.55,12.47,12.5,452300.0,10.1052,10.1213,10.0568,10.081,452300.0
2011-10-28 10:10:00,12.49,12.53,12.48,12.5,262500.0,10.0729,10.1052,10.0649,10.081,262500.0
2011-10-28 10:20:00,12.5,12.55,12.5,12.53,241600.0,10.081,10.1213,10.081,10.1052,241600.0
2011-10-28 10:30:00,12.54,12.6,12.52,12.59,237900.0,10.1133,10.1616,10.0971,10.1536,237900.0
2011-10-28 10:40:00,12.59,12.6,12.54,12.56,240600.0,10.1536,10.1616,10.1133,10.1294,240600.0
2011-10-28 10:50:00,12.56,12.61,12.56,12.6,242900.0,10.1294,10.1697,10.1294,10.1616,242900.0
2011-10-28 11:00:00,12.61,12.61,12.55,12.56,199400.0,10.1697,10.1697,10.1213,10.1294,199400.0
2011-10-28 11:10:00,12.56,12.59,12.54,12.55,324400.0,10.1294,10.1536,10.1133,10.1213,324400.0
2011-10-28 11:20:00,12.54,12.56,12.54,12.54,254100.0,10.1133,10.1294,10.1133,10.1133,254100.0
2011-10-28 11:30:00,12.54,12.56,12.51,12.53,217200.0,10.1133,10.1294,10.0891,10.1052,217200.0
2011-10-28 11:40:00,12.52,12.53,12.49,12.5,538700.0,10.0971,10.1052,10.0729,10.081,538700.0
2011-10-28 11:50:00,12.5,12.53,12.47,12.49,191800.0,10.081,10.1052,10.0568,10.0729,191800.0
2011-10-28 12:00:00,12.49,12.52,12.49,12.52,146700.0,10.0729,10.0971,10.0729,10.0971,146700.0
2011-10-28 12:10:00,12.52,12.54,12.51,12.52,136500.0,10.0971,10.1133,10.0891,10.0971,136500.0
2011-10-28 12:20:00,12.53,12.54,12.48,12.49,130500.0,10.1052,10.1133,10.0649,10.0729,130500.0
2011-10-28 12:30:00,12.49,12.52,12.49,12.5,150800.0,10.0729,10.0971,10.0729,10.081,150800.0
2011-10-28 12:40:00,12.51,12.52,12.48,12.5,206900.0,10.0891,10.0971,10.0649,10.081,206900.0
2011-10-28 12:50:00,12.49,12.5,12.46,12.48,149100.0,10.0729,10.081,10.0487,10.0649,149100.0
2011-10-28 13:00:00,12.49,12.5,12.47,12.47,222400.0,10.0729,10.081,10.0568,10.0568,222400.0
2011-10-28 13:10:00,12.48,12.51,12.47,12.5,289100.0,10.0649,10.0891,10.0568,10.081,289100.0
2011-10-28 13:20:00,12.5,12.58,12.5,12.54,233100.0,10.081,10.1455,10.081,10.1133,233100.0
2011-10-28 13:30:00,12.54,12.56,12.52,12.54,152500.0,10.1133,10.1294,10.0971,10.1133,152500.0
2011-10-28 13:40:00,12.54,12.57,12.53,12.56,307700.0,10.1133,10.1374,10.1052,10.1294,307700.0
2011-10-28 13:50:00,12.56,12.57,12.55,12.57,156700.0,10.1294,10.1374,10.1213,10.1374,156700.0
2011-10-28 14:00:00,12.56,12.57,12.51,12.54,163600.0,10.1294,10.1374,10.0891,10.1133,163600.0
2011-10-28 14:10:00,12.55,12.55,12.5,12.5,208600.0,10.1213,10.1213,10.081,10.081,208600.0
2011-10-28 14:20:00,12.5,12.51,12.49,12.5,221700.0,10.081,10.0891,10.0729,10.081,221700.0
2011-10-28 14:30:00,12.5,12.54,12.5,12.53,225500.0,10.081,10.1133,10.081,10.1052,225500.0
2011-10-28 14:40:00,12.53,12.57,12.53,12.56,181100.0,10.1052,10.1374,10.1052,10.1294,181100.0
2011-10-28 14:50:00,12.57,12.58,12.54,12.55,238400.0,10.1374,10.1455,10.1133,10.1213,238400.0
2011-10-28 15:00:00,12.54,12.59,12.54,12.57,209700.0,10.1133,10.1536,10.1133,10.1374,209700.0
2011-10-28 15:10:00,12.57,12.58,12.53,12.54,206300.0,10.1374,10.1455,10.1052,10.1133,206300.0
2011-10-28 15:20:00,12.54,12.57,12.54,12.55,139100.0,10.1133,10.1374,10.1133,10.1213,139100.0
2011-10-28 15:30:00,12.55,12.56,12.53,12.55,248700.0,10.1213,10.1294,10.1052,10.1213,248700.0
2011-10-28 15:40:00,12.55,12.59,12.55,12.59,407900.0,10.1213,10.1536,10.1213,10.1536,407900.0
2011-10-28 15:50:00,12.59,12.62,12.57,12.62,1250800.0,10.1536,10.1778,10.1374,10.1778,1250800.0
2011-10-31 09:30:00,12.52,12.54,12.41,12.46,515800.0,10.0971,10.1133,10.0084,10.0487,515800.0
2011-10-31 09:40:00,12.46,12.53,12.44,12.45,377600.0,10.0487,10.1052,10.0326,10.0407,377600.0
2011-10-31 09:50:00,12.45,12.46,12.4,12.45,406700.0,10.0407,10.0487,10.0003,10.0407,406700.0
2011-10-31 10:00:00,12.45,12.49,12.42,12.47,356400.0,10.0407,10.0729,10.0165,10.0568,356400.0
2011-10-31 10:10:00,12.48,12.54,12.47,12.5,324600.0,10.0649,10.1133,10.0568,10.081,324600.0
2011-10-31 10:20:00,12.49,12.55,12.49,12.54,387000.0,10.0729,10.1213,10.0729,10.1133,387000.0
2011-10-31 10:30:00,12.54,12.62,12.53,12.61,621600.0,10.1133,10.1778,10.1052,10.1697,621600.0
2011-10-31 10:40:00,12.62,12.62,12.49,12.5,258100.0,10.1778,10.1778,10.0729,10.081,258100.0
2011-10-31 10:50:00,12.51,12.53,12.46,12.46,283900.0,10.0891,10.1052,10.0487,10.0487,283900.0
2011-10-31 11:00:00,12.46,12.49,12.43,12.45,284300.0,10.0487,10.0729,10.0245,10.0407,284300.0
2011-10-31 11:10:00,12.45,12.46,12.4,12.42,304400.0,10.0407,10.0487,10.0003,10.0165,304400.0
2011-10-31 11:20:00,12.43,12.46,12.4,12.44,237800.0,10.0245,10.0487,10.0003,10.0326,237800.0
2011-10-31 11:30:00,12.44,12.48,12.43,12.46,206700.0,10.0326,10.0649,10.0245,10.0487,206700.0
2011-10-31 11:40:00,12.45,12.52,12.45,12.52,222300.0,10.0407,10.0971,10.0407,10.0971,222300.0
2011-10-31 11:50:00,12.52,12.52,12.46,12.46,176800.0,10.0971,10.0971,10.0487,10.0487,176800.0
2011-10-31 12:00:00,12.46,12.47,12.43,12.43,187000.0,10.0487,10.0568,10.0245,10.0245,187000.0
2011-10-31 12:10:00,12.44,12.47,12.4,12.41,199100.0,10.0326,10.0568,10.0003,10.0084,199100.0
2011-10-31 12:20:00,12.41,12.42,12.38,12.39,296600.0,10.0084,10.0165,9.9842,9.9923,296600.0
2011-10-31 12:30:00,12.39,12.41,12.37,12.41,184800.0,9.9923,10.0084,9.9762,10.0084,184800.0
2011-10-31 12:40:00,12.41,12.41,12.37,12.39,251800.0,10.0084,10.0084,9.9762,9.9923,251800.0
2011-10-31 12:50:00,12.39,12.41,12.39,12.41,57900.0,9.9923,10.0084,9.9923,10.0084,57900.0
2011-10-31 13:00:00,12.4,12.45,12.4,12.44,209100.0,10.0003,10.0407,10.0003,10.0326,209100.0
2011-10-31 13:10:00,12.45,12.46,12.44,12.45,152100.0,10.0407,10.0487,10.0326,10.0407,152100.0
2011-10-31 13:20:00,12.45,12.46,12.4,12.4,103700.0,10.0407,10.0487,10.0003,10.0003,103700.0
2011-10-31 13:30:00,12.41,12.48,12.4,12.48,177000.0,10.0084,10.0649,10.0003,10.0649,177000.0
2011-10-31 13:40:00,12.48,12.49,12.46,12.49,70100.0,10.0649,10.0729,10.0487,10.0729,70100.0
2011-10-31 13:50:00,12.49,12.51,12.48,12.5,99500.0,10.0729,10.0891,10.0649,10.081,99500.0
2011-10-31 14:00:00,12.5,12.5,12.44,12.45,276700.0,10.081,10.081,10.0326,10.0407,276700.0
2011-10-31 14:10:00,12.45,12.45,12.4,12.41,241800.0,10.0407,10.0407,10.0003,10.0084,241800.0
2011-10-31 14:20:00,12.4,12.42,12.37,12.42,230700.0,10.0003,10.0165,9.9762,10.0165,230700.0
2011-10-31 14:30:00,12.42,12.42,12.38,12.38,176100.0,10.0165,10.0165,9.9842,9.9842,176100.0
2011-10-31 14:40:00,12.38,12.41,12.38,12.4,230900.0,9.9842,10.0084,9.9842,10.0003,230900.0
2011-10-31 14:50:00,12.41,12.43,12.4,12.41,169600.0,10.0084,10.0245,10.0003,10.0084,169600.0
2011-10-31 15:00:00,12.41,12.42,12.38,12.39,302100.0,10.0084,10.0165,9.9842,9.9923,302100.0
2011-10-31 15:10:00,12.38,12.4,12.36,12.37,322000.0,9.9842,10.0003,9.9681,9.9762,322000.0
2011-10-31 15:20:00,12.37,12.39,12.36,12.37,344100.0,9.9762,9.9923,9.9681,9.9762,344100.0
2011-10-31 15:30:00,12.37,12.43,12.36,12.42,545300.0,9.9762,10.0245,9.9681,10.0165,545300.0
2011-10-31 15:40:00,12.43,12.44,12.37,12.38,591100.0,10.0245,10.0326,9.9762,9.9842,591100.0
2011-10-31 15:50:00,12.38,12.4,12.32,12.32,1719800.0,9.9842,10.0003,9.9358,9.9358,1719800.0
2011-11-01 09:30:00,12.02,12.08,11.89,11.95,1188900.0,9.6939,9.7423,9.589,9.6374,1188900.0
2011-11-01 09:40:00,11.95,12.09,11.9,12.02,680000.0,9.6374,9.7503,9.5971,9.6939,680000.0
2011-11-01 09:50:00,12.02,12.03,11.98,12.02,180600.0,9.6939,9.7019,9.6616,9.6939,180600.0
2011-11-01 10:00:00,12.0,12.06,11.95,12.05,716900.0,9.6778,9.7261,9.6374,9.7181,716900.0
2011-11-01 10:10:00,12.04,12.11,12.02,12.04,236900.0,9.71,9.7665,9.6939,9.71,236900.0
2011-11-01 10:20:00,12.04,12.1,12.0,12.08,237000.0,9.71,9.7584,9.6778,9.7423,237000.0
2011-11-01 10:30:00,12.08,12.12,12.04,12.08,250300.0,9.7423,9.7745,9.71,9.7423,250300.0
2011-11-01 10:40:00,12.07,12.1,12.05,12.08,329400.0,9.7342,9.7584,9.7181,9.7423,329400.0
2011-11-01 10:50:00,12.08,12.1,12.04,12.06,319900.0,9.7423,9.7584,9.71,9.7261,319900.0
2011-11-01 11:00:00,12.06,12.07,12.02,12.03,184900.0,9.7261,9.7342,9.6939,9.7019,184900.0
2011-11-01 11:10:00,12.03,12.1,12.03,12.1,194300.0,9.7019,9.7584,9.7019,9.7584,194300.0
2011-11-01 11:20:00,12.1,12.1,12.05,12.07,227900.0,9.7584,9.7584,9.7181,9.7342,227900.0
2011-11-01 11:30:00,12.06,12.07,12.0,12.01,232300.0,9.7261,9.7342,9.6778,9.6858,232300.0
2011-11-01 11:40:00,12.01,12.02,11.94,11.96,289700.0,9.6858,9.6939,9.6294,9.6455,289700.0
2011-11-01 11:50:00,11.96,11.96,11.9,11.93,276700.0,9.6455,9.6455,9.5971,9.6213,276700.0
2011-11-01 12:00:00,11.93,11.97,11.89,11.94,345400.0,9.6213,9.6536,9.589,9.6294,345400.0
2011-11-01 12:10:00,11.95,11.99,11.93,11.93,215100.0,9.6374,9.6697,9.6213,9.6213,215100.0
2011-11-01 12:20:00,11.94,11.97,11.92,11.97,191300.0,9.6294,9.6536,9.6132,9.6536,191300.0
2011-11-01 12:30:00,11.96,11.99,11.94,11.97,294200.0,9.6455,9.6697,9.6294,9.6536,294200.0
2011-11-01 12:40:00,11.98,11.98,11.91,11.91,234800.0,9.6616,9.6616,9.6052,9.6052,234800.0
2011-11-01 12:50:00,11.92,11.93,11.9,11.91,177600.0,9.6132,9.6213,9.5971,9.6052,177600.0
2011-11-01 13:00:00,11.9,11.93,11.88,11.91,299700.0,9.5971,9.6213,9.581,9.6052,299700.0
2011-11-01 13:10:00,11.91,11.94,11.9,11.92,253100.0,9.6052,9.6294,9.5971,9.6132,253100.0
2011-11-01 13:20:00,11.92,12.01,11.9,11.99,479700.0,9.6132,9.6858,9.5971,9.6697,479700.0
2011-11-01 13:30:00,11.99,12.04,11.98,12.02,569500.0,9.6697,9.71,9.6616,9.6939,569500.0
2011-11-01 13:40:00,12.01,12.1,12.0,12.06,310000.0,9.6858,9.7584,9.6778,9.7261,310000.0
2011-11-01 13:50:00,12.06,12.08,11.98,12.01,227600.0,9.7261,9.7423,9.6616,9.6858,227600.0
2011-11-01 14:00:00,12.01,12.05,11.98,12.05,324700.0,9.6858,9.7181,9.6616,9.7181,324700.0
2011-11-01 14:10:00,12.04,12.08,12.02,12.05,276800.0,9.71,9.7423,9.6939,9.7181,276800.0
2011-11-01 14:20:00,12.05,12.11,12.05,12.08,200200.0,9.7181,9.7665,9.7181,9.7423,200200.0
2011-11-01 14:30:00,12.08,12.09,12.02,12.02,232800.0,9.7423,9.7503,9.6939,9.6939,232800.0
2011-11-01 14:40:00,12.02,12.07,12.02,12.05,222100.0,9.6939,9.7342,9.6939,9.7181,222100.0
2011-11-01 14:50:00,12.05,12.07,11.99,12.02,185700.0,9.7181,9.7342,9.6697,9.6939,185700.0
2011-11-01 15:00:00,12.02,12.03,11.94,11.95,344400.0,9.6939,9.7019,9.6294,9.6374,344400.0
2011-11-01 15:10:00,11.95,12.01,11.95,11.99,298700.0,9.6374,9.6858,9.6374,9.6697,298700.0
2011-11-01 15:20:00,11.99,12.01,11.94,12.01,320100.0,9.6697,9.6858,9.6294,9.6858,320100.0
2011-11-01 15:30:00,12.0,12.08,11.99,12.06,393000.0,9.6778,9.7423,9.6697,9.7261,393000.0
2011-11-01 15:40:00,12.06,12.06,11.91,11.95,1029000.0,9.7261,9.7261,9.6052,9.6374,1029000.0
2011-11-01 15:50:00,11.96,11.96,11.9,11.92,1853800.0,9.6455,9.6455,9.5971,9.6132,1853800.0
2011-11-02 09:30:00,11.98,12.09,11.94,11.94,399300.0,9.6616,9.7503,9.6294,9.6294,399300.0
2011-11-02 09:40:00,11.94,12.02,11.94,12.01,195800.0,9.6294,9.6939,9.6294,9.6858,195800.0
2011-11-02 09:50:00,12.0,12.03,11.98,12.02,196600.0,9.6778,9.7019,9.6616,9.6939,196600.0
2011-11-02 10:00:00,12.02,12.03,11.93,11.97,264100.0,9.6939,9.7019,9.6213,9.6536,264100.0
2011-11-02 10:10:00,11.97,12.02,11.97,12.02,322100.0,9.6536,9.6939,9.6536,9.6939,322100.0
2011-11-02 10:20:00,12.01,12.04,11.99,12.03,210000.0,9.6858,9.71,9.6697,9.7019,210000.0
2011-11-02 10:30:00,12.03,12.05,12.0,12.04,210100.0,9.7019,9.7181,9.6778,9.71,210100.0
2011-11-02 10:40:00,12.04,12.1,12.04,12.1,210200.0,9.71,9.7584,9.71,9.7584,210200.0
2011-11-02 10:50:00,12.1,12.14,12.08,12.08,307600.0,9.7584,9.7907,9.7423,9.7423,307600.0
2011-11-02 11:00:00,12.08,12.11,12.06,12.1,288000.0,9.7423,9.7665,9.7261,9.7584,288000.0
2011-11-02 11:10:00,12.11,12.12,12.07,12.11,236700.0,9.7665,9.7745,9.7342,9.7665,236700.0
2011-11-02 11:20:00,12.12,12.12,12.08,12.08,119300.0,9.7745,9.7745,9.7423,9.7423,119300.0
2011-11-02 11:30:00,12.09,12.09,12.01,12.01,144900.0,9.7503,9.7503,9.6858,9.6858,144900.0
2011-11-02 11:40:00,12.01,12.03,11.99,12.0,185200.0,9.6858,9.7019,9.6697,9.6778,185200.0
2011-11-02 11:50:00,12.0,12.01,11.98,12.0,123900.0,9.6778,9.6858,9.6616,9.6778,123900.0
2011-11-02 12:00:00,12.0,12.0,11.98,12.0,213100.0,9.6778,9.6778,9.6616,9.6778,213100.0
2011-11-02 12:10:00,12.0,12.01,11.96,11.98,348300.0,9.6778,9.6858,9.6455,9.6616,348300.0
2011-11-02 12:20:00,11.98,12.02,11.98,12.01,181600.0,9.6616,9.6939,9.6616,9.6858,181600.0
2011-11-02 12:30:00,12.01,12.03,11.98,12.01,313900.0,9.6858,9.7019,9.6616,9.6858,313900.0
2011-11-02 12:40:00,12.02,12.03,11.99,11.99,213600.0,9.6939,9.7019,9.6697,9.6697,213600.0
2011-11-02 12:50:00,11.99,12.0,11.97,11.97,148600.0,9.6697,9.6778,9.6536,9.6536,148600.0
2011-11-02 13:00:00,11.97,11.98,11.93,11.94,407100.0,9.6536,9.6616,9.6213,9.6294,407100.0
2011-11-02 13:10:00,11.95,11.96,11.94,11.94,123700.0,9.6374,9.6455,9.6294,9.6294,123700.0
2011-11-02 13:20:00,11.94,11.94,11.91,11.94,123000.0,9.6294,9.6294,9.6052,9.6294,123000.0
2011-11-02 13:30:00,11.94,11.95,11.92,11.94,110100.0,9.6294,9.6374,9.6132,9.6294,110100.0
2011-11-02 13:40:00,11.94,11.98,11.93,11.97,180100.0,9.6294,9.6616,9.6213,9.6536,180100.0
2011-11-02 13:50:00,11.97,11.97,11.93,11.94,137100.0,9.6536,9.6536,9.6213,9.6294,137100.0
2011-11-02 14:00:00,11.93,11.96,11.9,11.95,349000.0,9.6213,9.6455,9.5971,9.6374,349000.0
2011-11-02 14:10:00,11.94,11.95,11.91,11.94,251300.0,9.6294,9.6374,9.6052,9.6294,251300.0
2011-11-02 14:20:00,11.93,11.96,11.9,11.91,494300.0,9.6213,9.6455,9.5971,9.6052,494300.0
2011-11-02 14:30:00,11.91,11.96,11.9,11.95,425500.0,9.6052,9.6455,9.5971,9.6374,425500.0
2011-11-02 14:40:00,11.96,11.96,11.92,11.93,301600.0,9.6455,9.6455,9.6132,9.6213,301600.0
2011-11-02 14:50:00,11.93,12.0,11.93,11.98,532600.0,9.6213,9.6778,9.6213,9.6616,532600.0
2011-11-02 15:00:00,11.97,12.0,11.92,11.98,339700.0,9.6536,9.6778,9.6132,9.6616,339700.0
2011-11-02 15:10:00,11.98,12.01,11.96,12.01,437800.0,9.6616,9.6858,9.6455,9.6858,437800.0
2011-11-02 15:20:00,12.01,12.03,11.99,11.99,365400.0,9.6858,9.7019,9.6697,9.6697,365400.0
2011-11-02 15:30:00,12.0,12.02,11.95,12.01,462800.0,9.6778,9.6939,9.6374,9.6858,462800.0
2011-11-02 15:40:00,12.01,12.02,11.97,12.0,657300.0,9.6858,9.6939,9.6536,9.6778,657300.0
2011-11-02 15:50:00,12.0,12.05,12.0,12.03,1199200.0,9.6778,9.7181,9.6778,9.7019,1199200.0
2011-11-03 09:30:00,12.12,12.18,12.07,12.13,462400.0,9.7745,9.8229,9.7342,9.7826,462400.0
2011-11-03 09:40:00,12.13,12.16,12.04,12.06,180700.0,9.7826,9.8068,9.71,9.7261,180700.0
2011-11-03 09:50:00,12.06,12.06,11.99,12.02,370800.0,9.7261,9.7261,9.6697,9.6939,370800.0
2011-11-03 10:00:00,12.03,12.03,11.9,11.95,646600.0,9.7019,9.7019,9.5971,9.6374,646600.0
2011-11-03 10:10:00,11.96,11.99,11.9,11.97,368500.0,9.6455,9.6697,9.5971,9.6536,368500.0
2011-11-03 10:20:00,11.96,11.99,11.95,11.99,301900.0,9.6455,9.6697,9.6374,9.6697,301900.0
2011-11-03 10:30:00,11.98,12.01,11.97,11.98,264400.0,9.6616,9.6858,9.6536,9.6616,264400.0
2011-11-03 10:40:00,11.99,12.07,11.99,12.04,524500.0,9.6697,9.7342,9.6697,9.71,524500.0
2011-11-03 10:50:00,12.04,12.05,12.02,12.02,170300.0,9.71,9.7181,9.6939,9.6939,170300.0
2011-11-03 11:00:00,12.01,12.07,12.01,12.04,487700.0,9.6858,9.7342,9.6858,9.71,487700.0
2011-11-03 11:10:00,12.04,12.12,12.04,12.12,223200.0,9.71,9.7745,9.71,9.7745,223200.0
2011-11-03 11:20:00,12.12,12.19,12.12,12.17,244000.0,9.7745,9.831,9.7745,9.8149,244000.0
2011-11-03 11:30:00,12.16,12.18,12.13,12.15,214300.0,9.8068,9.8229,9.7826,9.7987,214300.0
2011-11-03 11:40:00,12.15,12.15,12.12,12.15,128000.0,9.7987,9.7987,9.7745,9.7987,128000.0
2011-11-03 11:50:00,12.15,12.16,12.08,12.09,125600.0,9.7987,9.8068,9.7423,9.7503,125600.0
2011-11-03 12:00:00,12.09,12.13,12.07,12.13,186000.0,9.7503,9.7826,9.7342,9.7826,186000.0
2011-11-03 12:10:00,12.13,12.14,12.1,12.11,121500.0,9.7826,9.7907,9.7584,9.7665,121500.0
2011-11-03 12:20:00,12.11,12.13,12.1,12.13,328200.0,9.7665,9.7826,9.7584,9.7826,328200.0
2011-11-03 12:30:00,12.14,12.15,12.1,12.11,185700.0,9.7907,9.7987,9.7584,9.7665,185700.0
2011-11-03 12:40:00,12.11,12.2,12.1,12.2,180500.0,9.7665,9.8391,9.7584,9.8391,180500.0
2011-11-03 12:50:00,12.2,12.22,12.17,12.21,268900.0,9.8391,9.8552,9.8149,9.8471,268900.0
2011-11-03 13:00:00,12.2,12.22,12.18,12.22,209500.0,9.8391,9.8552,9.8229,9.8552,209500.0
2011-11-03 13:10:00,12.21,12.26,12.21,12.26,399700.0,9.8471,9.8874,9.8471,9.8874,399700.0
2011-11-03 13:20:00,12.25,12.26,12.23,12.23,142200.0,9.8794,9.8874,9.8632,9.8632,142200.0
2011-11-03 13:30:00,12.23,12.24,12.21,12.24,152900.0,9.8632,9.8713,9.8471,9.8713,152900.0
2011-11-03 13:40:00,12.24,12.31,12.24,12.3,283200.0,9.8713,9.9278,9.8713,9.9197,283200.0
2011-11-03 13:50:00,12.3,12.33,12.28,12.29,304800.0,9.9197,9.9439,9.9036,9.9116,304800.0
2011-11-03 14:00:00,12.29,12.32,12.27,12.32,220600.0,9.9116,9.9358,9.8955,9.9358,220600.0
2011-11-03 14:10:00,12.32,12.32,12.27,12.29,310500.0,9.9358,9.9358,9.8955,9.9116,310500.0
2011-11-03 14:20:00,12.29,12.29,12.27,12.28,168800.0,9.9116,9.9116,9.8955,9.9036,168800.0
2011-11-03 14:30:00,12.28,12.32,12.26,12.31,189100.0,9.9036,9.9358,9.8874,9.9278,189100.0
2011-11-03 14:40:00,12.3,12.31,12.28,12.29,159100.0,9.9197,9.9278,9.9036,9.9116,159100.0
2011-11-03 14:50:00,12.28,12.32,12.28,12.32,192600.0,9.9036,9.9358,9.9036,9.9358,192600.0
2011-11-03 15:00:00,12.32,12.35,12.31,12.35,163000.0,9.9358,9.96,9.9278,9.96,163000.0
2011-11-03 15:10:00,12.34,12.38,12.34,12.37,344900.0,9.952,9.9842,9.952,9.9762,344900.0
2011-11-03 15:20:00,12.38,12.42,12.37,12.41,328900.0,9.9842,10.0165,9.9762,10.0084,328900.0
2011-11-03 15:30:00,12.4,12.42,12.37,12.38,534700.0,10.0003,10.0165,9.9762,9.9842,534700.0
2011-11-03 15:40:00,12.38,12.39,12.35,12.38,433300.0,9.9842,9.9923,9.96,9.9842,433300.0
2011-11-03 15:50:00,12.38,12.4,12.36,12.36,1460700.0,9.9842,10.0003,9.9681,9.9681,1460700.0
2011-11-04 09:30:00,12.31,12.35,12.27,12.29,536200.0,9.9278,9.96,9.8955,9.9116,536200.0
2011-11-04 09:40:00,12.29,12.36,12.21,12.35,309500.0,9.9116,9.9681,9.8471,9.96,309500.0
2011-11-04 09:50:00,12.35,12.37,12.19,12.21,398700.0,9.96,9.9762,9.831,9.8471,398700.0
2011-11-04 10:00:00,12.2,12.28,12.19,12.26,194600.0,9.8391,9.9036,9.831,9.8874,194600.0
2011-11-04 10:10:00,12.27,12.3,12.24,12.25,305500.0,9.8955,9.9197,9.8713,9.8794,305500.0
2011-11-04 10:20:00,12.25,12.25,12.21,12.23,197500.0,9.8794,9.8794,9.8471,9.8632,197500.0
2011-11-04 10:30:00,12.22,12.22,12.16,12.17,161300.0,9.8552,9.8552,9.8068,9.8149,161300.0
2011-11-04 10:40:00,12.18,12.25,12.17,12.25,147000.0,9.8229,9.8794,9.8149,9.8794,147000.0
2011-11-04 10:50:00,12.25,12.3,12.24,12.3,211800.0,9.8794,9.9197,9.8713,9.9197,211800.0
2011-11-04 11:00:00,12.3,12.34,12.3,12.32,170000.0,9.9197,9.952,9.9197,9.9358,170000.0
2011-11-04 11:10:00,12.32,12.34,12.28,12.29,148300.0,9.9358,9.952,9.9036,9.9116,148300.0
2011-11-04 11:20:00,12.28,12.3,12.26,12.29,176700.0,9.9036,9.9197,9.8874,9.9116,176700.0
2011-11-04 11:30:00,12.29,12.37,12.29,12.37,160400.0,9.9116,9.9762,9.9116,9.9762,160400.0
2011-11-04 11:40:00,12.37,12.39,12.35,12.36,282900.0,9.9762,9.9923,9.96,9.9681,282900.0
2011-11-04 11:50:00,12.36,12.36,12.33,12.35,58200.0,9.9681,9.9681,9.9439,9.96,58200.0
2011-11-04 12:00:00,12.35,12.4,12.35,12.36,137400.0,9.96,10.0003,9.96,9.9681,137400.0
2011-11-04 12:10:00,12.36,12.42,12.35,12.42,135200.0,9.9681,10.0165,9.96,10.0165,135200.0
2011-11-04 12:20:00,12.42,12.43,12.38,12.39,92100.0,10.0165,10.0245,9.9842,9.9923,92100.0
2011-11-04 12:30:00,12.38,12.39,12.35,12.36,89200.0,9.9842,9.9923,9.96,9.9681,89200.0
2011-11-04 12:40:00,12.36,12.37,12.32,12.34,127500.0,9.9681,9.9762,9.9358,9.952,127500.0
2011-11-04 12:50:00,12.33,12.36,12.33,12.36,128000.0,9.9439,9.9681,9.9439,9.9681,128000.0
2011-11-04 13:00:00,12.35,12.36,12.34,12.35,45700.0,9.96,9.9681,9.952,9.96,45700.0
2011-11-04 13:10:00,12.35,12.42,12.34,12.41,126600.0,9.96,10.0165,9.952,10.0084,126600.0
2011-11-04 13:20:00,12.4,12.42,12.39,12.42,134200.0,10.0003,10.0165,9.9923,10.0165,134200.0
2011-11-04 13:30:00,12.42,12.42,12.4,12.42,51200.0,10.0165,10.0165,10.0003,10.0165,51200.0
2011-11-04 13:40:00,12.42,12.49,12.41,12.45,342500.0,10.0165,10.0729,10.0084,10.0407,342500.0
2011-11-04 13:50:00,12.46,12.5,12.46,12.5,225300.0,10.0487,10.081,10.0487,10.081,225300.0
2011-11-04 14:00:00,12.5,12.51,12.47,12.5,341600.0,10.081,10.0891,10.0568,10.081,341600.0
2011-11-04 14:10:00,12.5,12.51,12.49,12.5,104000.0,10.081,10.0891,10.0729,10.081,104000.0
2011-11-04 14:20:00,12.51,12.53,12.5,12.52,108200.0,10.0891,10.1052,10.081,10.0971,108200.0
2011-11-04 14:30:00,12.52,12.53,12.45,12.45,232300.0,10.0971,10.1052,10.0407,10.0407,232300.0
2011-11-04 14:40:00,12.45,12.49,12.45,12.47,116600.0,10.0407,10.0729,10.0407,10.0568,116600.0
2011-11-04 14:50:00,12.48,12.48,12.45,12.47,113900.0,10.0649,10.0649,10.0407,10.0568,113900.0
2011-11-04 15:00:00,12.47,12.47,12.39,12.39,131400.0,10.0568,10.0568,9.9923,9.9923,131400.0
2011-11-04 15:10:00,12.39,12.42,12.39,12.42,108600.0,9.9923,10.0165,9.9923,10.0165,108600.0
2011-11-04 15:20:00,12.41,12.42,12.37,12.39,208700.0,10.0084,10.0165,9.9762,9.9923,208700.0
2011-11-04 15:30:00,12.4,12.42,12.37,12.38,332200.0,10.0003,10.0165,9.9762,9.9842,332200.0
2011-11-04 15:40:00,12.38,12.45,12.38,12.42,252400.0,9.9842,10.0407,9.9842,10.0165,252400.0
2011-11-04 15:50:00,12.42,12.43,12.39,12.42,931100.0,10.0165,10.0245,9.9923,10.0165,931100.0
2011-11-07 09:30:00,12.33,12.45,12.32,12.43,262700.0,9.9439,10.0407,9.9358,10.0245,262700.0
2011-11-07 09:40:00,12.43,12.44,12.34,12.37,588400.0,10.0245,10.0326,9.952,9.9762,588400.0
2011-11-07 09:50:00,12.38,12.45,12.36,12.42,187700.0,9.9842,10.0407,9.9681,10.0165,187700.0
2011-11-07 10:00:00,12.42,12.43,12.33,12.35,292600.0,10.0165,10.0245,9.9439,9.96,292600.0
2011-11-07 10:10:00,12.36,12.38,12.3,12.31,291900.0,9.9681,9.9842,9.9197,9.9278,291900.0
2011-11-07 10:20:00,12.31,12.32,12.29,12.29,219700.0,9.9278,9.9358,9.9116,9.9116,219700.0
2011-11-07 10:30:00,12.29,12.32,12.25,12.29,308700.0,9.9116,9.9358,9.8794,9.9116,308700.0
2011-11-07 10:40:00,12.29,12.31,12.27,12.29,189600.0,9.9116,9.9278,9.8955,9.9116,189600.0
2011-11-07 10:50:00,12.29,12.31,12.27,12.28,166000.0,9.9116,9.9278,9.8955,9.9036,166000.0
2011-11-07 11:00:00,12.28,12.35,12.28,12.31,258400.0,9.9036,9.96,9.9036,9.9278,258400.0
2011-11-07 11:10:00,12.32,12.38,12.31,12.34,177900.0,9.9358,9.9842,9.9278,9.952,177900.0
2011-11-07 11:20:00,12.33,12.34,12.29,12.29,184000.0,9.9439,9.952,9.9116,9.9116,184000.0
2011-11-07 11:30:00,12.3,12.33,12.29,12.33,147300.0,9.9197,9.9439,9.9116,9.9439,147300.0
2011-11-07 11:40:00,12.33,12.36,12.3,12.35,413400.0,9.9439,9.9681,9.9197,9.96,413400.0
2011-11-07 11:50:00,12.35,12.37,12.33,12.34,133200.0,9.96,9.9762,9.9439,9.952,133200.0
2011-11-07 12:00:00,12.34,12.37,12.34,12.35,135900.0,9.952,9.9762,9.952,9.96,135900.0
2011-11-07 12:10:00,12.35,12.37,12.27,12.27,242000.0,9.96,9.9762,9.8955,9.8955,242000.0
2011-11-07 12:20:00,12.27,12.27,12.23,12.24,149100.0,9.8955,9.8955,9.8632,9.8713,149100.0
2011-11-07 12:30:00,12.24,12.24,12.19,12.23,111700.0,9.8713,9.8713,9.831,9.8632,111700.0
2011-11-07 12:40:00,12.23,12.25,12.21,12.23,217200.0,9.8632,9.8794,9.8471,9.8632,217200.0
2011-11-07 12:50:00,12.23,12.24,12.22,12.23,112000.0,9.8632,9.8713,9.8552,9.8632,112000.0
2011-11-07 13:00:00,12.23,12.23,12.2,12.23,70300.0,9.8632,9.8632,9.8391,9.8632,70300.0
2011-11-07 13:10:00,12.23,12.24,12.22,12.23,116200.0,9.8632,9.8713,9.8552,9.8632,116200.0
2011-11-07 13:20:00,12.24,12.24,12.22,12.23,133800.0,9.8713,9.8713,9.8552,9.8632,133800.0
2011-11-07 13:30:00,12.23,12.23,12.21,12.21,64000.0,9.8632,9.8632,9.8471,9.8471,64000.0
2011-11-07 13:40:00,12.21,12.22,12.21,12.21,59900.0,9.8471,9.8552,9.8471,9.8471,59900.0
2011-11-07 13:50:00,12.22,12.31,12.21,12.29,341800.0,9.8552,9.9278,9.8471,9.9116,341800.0
2011-11-07 14:00:00,12.3,12.35,12.27,12.31,360100.0,9.9197,9.96,9.8955,9.9278,360100.0
2011-11-07 14:10:00,12.32,12.35,12.31,12.32,189700.0,9.9358,9.96,9.9278,9.9358,189700.0
2011-11-07 14:20:00,12.32,12.37,12.31,12.35,244400.0,9.9358,9.9762,9.9278,9.96,244400.0
2011-11-07 14:30:00,12.35,12.38,12.34,12.37,113900.0,9.96,9.9842,9.952,9.9762,113900.0
2011-11-07 14:40:00,12.38,12.38,12.33,12.33,268400.0,9.9842,9.9842,9.9439,9.9439,268400.0
2011-11-07 14:50:00,12.33,12.38,12.31,12.37,252700.0,9.9439,9.9842,9.9278,9.9762,252700.0
2011-11-07 15:00:00,12.37,12.38,12.35,12.35,252200.0,9.9762,9.9842,9.96,9.96,252200.0
2011-11-07 15:10:00,12.35,12.38,12.33,12.33,322500.0,9.96,9.9842,9.9439,9.9439,322500.0
2011-11-07 15:20:00,12.33,12.35,12.31,12.31,178900.0,9.9439,9.96,9.9278,9.9278,178900.0
2011-11-07 15:30:00,12.31,12.36,12.31,12.36,447700.0,9.9278,9.9681,9.9278,9.9681,447700.0
2011-11-07 15:40:00,12.35,12.38,12.35,12.38,647300.0,9.96,9.9842,9.96,9.9842,647300.0
2011-11-07 15:50:00,12.38,12.42,12.36,12.41,1259300.0,9.9842,10.0165,9.9681,10.0084,1259300.0
2011-11-08 09:30:00,12.5,12.55,12.47,12.54,413900.0,10.081,10.1213,10.0568,10.1133,413900.0
2011-11-08 09:40:00,12.55,12.58,12.53,12.54,205600.0,10.1213,10.1455,10.1052,10.1133,205600.0
2011-11-08 09:50:00,12.54,12.59,12.53,12.59,151300.0,10.1133,10.1536,10.1052,10.1536,151300.0
2011-11-08 10:00:00,12.59,12.6,12.52,12.53,162800.0,10.1536,10.1616,10.0971,10.1052,162800.0
2011-11-08 10:10:00,12.54,12.55,12.48,12.54,395400.0,10.1133,10.1213,10.0649,10.1133,395400.0
2011-11-08 10:20:00,12.53,12.54,12.48,12.5,367900.0,10.1052,10.1133,10.0649,10.081,367900.0
2011-11-08 10:30:00,12.5,12.5,12.43,12.43,574900.0,10.081,10.081,10.0245,10.0245,574900.0
2011-11-08 10:40:00,12.44,12.49,12.42,12.49,331700.0,10.0326,10.0729,10.0165,10.0729,331700.0
2011-11-08 10:50:00,12.49,12.5,12.44,12.49,391200.0,10.0729,10.081,10.0326,10.0729,391200.0
2011-11-08 11:00:00,12.48,12.52,12.44,12.46,309200.0,10.0649,10.0971,10.0326,10.0487,309200.0
2011-11-08 11:10:00,12.47,12.47,12.41,12.43,205300.0,10.0568,10.0568,10.0084,10.0245,205300.0
2011-11-08 11:20:00,12.43,12.44,12.4,12.43,229300.0,10.0245,10.0326,10.0003,10.0245,229300.0
2011-11-08 11:30:00,12.44,12.45,12.41,12.43,222000.0,10.0326,10.0407,10.0084,10.0245,222000.0
2011-11-08 11:40:00,12.43,12.46,12.42,12.45,274300.0,10.0245,10.0487,10.0165,10.0407,274300.0
2011-11-08 11:50:00,12.45,12.47,12.45,12.46,108800.0,10.0407,10.0568,10.0407,10.0487,108800.0
2011-11-08 12:00:00,12.46,12.47,12.42,12.46,128600.0,10.0487,10.0568,10.0165,10.0487,128600.0
2011-11-08 12:10:00,12.47,12.47,12.45,12.46,120000.0,10.0568,10.0568,10.0407,10.0487,120000.0
2011-11-08 12:20:00,12.46,12.47,12.42,12.43,221800.0,10.0487,10.0568,10.0165,10.0245,221800.0
2011-11-08 12:30:00,12.43,12.46,12.42,12.43,211600.0,10.0245,10.0487,10.0165,10.0245,211600.0
2011-11-08 12:40:00,12.43,12.44,12.4,12.41,206000.0,10.0245,10.0326,10.0003,10.0084,206000.0
2011-11-08 12:50:00,12.41,12.43,12.4,12.43,115500.0,10.0084,10.0245,10.0003,10.0245,115500.0
2011-11-08 13:00:00,12.43,12.46,12.42,12.44,105700.0,10.0245,10.0487,10.0165,10.0326,105700.0
2011-11-08 13:10:00,12.44,12.44,12.4,12.42,97800.0,10.0326,10.0326,10.0003,10.0165,97800.0
2011-11-08 13:20:00,12.41,12.47,12.4,12.46,127500.0,10.0084,10.0568,10.0003,10.0487,127500.0
2011-11-08 13:30:00,12.46,12.48,12.44,12.48,226400.0,10.0487,10.0649,10.0326,10.0649,226400.0
2011-11-08 13:40:00,12.49,12.55,12.48,12.52,344100.0,10.0729,10.1213,10.0649,10.0971,344100.0
2011-11-08 13:50:00,12.52,12.56,12.52,12.54,412300.0,10.0971,10.1294,10.0971,10.1133,412300.0
2011-11-08 14:00:00,12.54,12.55,12.51,12.53,159000.0,10.1133,10.1213,10.0891,10.1052,159000.0
2011-11-08 14:10:00,12.53,12.55,12.51,12.51,203500.0,10.1052,10.1213,10.0891,10.0891,203500.0
2011-11-08 14:20:00,12.51,12.57,12.5,12.57,183400.0,10.0891,10.1374,10.081,10.1374,183400.0
2011-11-08 14:30:00,12.58,12.59,12.55,12.57,216600.0,10.1455,10.1536,10.1213,10.1374,216600.0
2011-11-08 14:40:00,12.57,12.58,12.55,12.56,192100.0,10.1374,10.1455,10.1213,10.1294,192100.0
2011-11-08 14:50:00,12.57,12.58,12.54,12.58,410200.0,10.1374,10.1455,10.1133,10.1455,410200.0
2011-11-08 15:00:00,12.58,12.58,12.53,12.57,249100.0,10.1455,10.1455,10.1052,10.1374,249100.0
2011-11-08 15:10:00,12.58,12.62,12.57,12.61,444600.0,10.1455,10.1778,10.1374,10.1697,444600.0
2011-11-08 15:20:00,12.61,12.62,12.59,12.62,214900.0,10.1697,10.1778,10.1536,10.1778,214900.0
2011-11-08 15:30:00,12.62,12.65,12.61,12.63,445400.0,10.1778,10.202,10.1697,10.1858,445400.0
2011-11-08 15:40:00,12.63,12.64,12.6,12.61,457300.0,10.1858,10.1939,10.1616,10.1697,457300.0
2011-11-08 15:50:00,12.61,12.65,12.61,12.64,1171800.0,10.1697,10.202,10.1697,10.1939,1171800.0
2011-11-09 09:30:00,12.41,12.41,12.21,12.3,931100.0,10.0084,10.0084,9.8471,9.9197,931100.0
2011-11-09 09:40:00,12.3,12.34,12.26,12.28,503900.0,9.9197,9.952,9.8874,9.9036,503900.0
2011-11-09 09:50:00,12.29,12.3,12.21,12.23,442400.0,9.9116,9.9197,9.8471,9.8632,442400.0
2011-11-09 10:00:00,12.23,12.28,12.23,12.27,312100.0,9.8632,9.9036,9.8632,9.8955,312100.0
2011-11-09 10:10:00,12.26,12.32,12.26,12.29,454300.0,9.8874,9.9358,9.8874,9.9116,454300.0
2011-11-09 10:20:00,12.29,12.31,12.26,12.28,304700.0,9.9116,9.9278,9.8874,9.9036,304700.0
2011-11-09 10:30:00,12.27,12.29,12.2,12.21,509300.0,9.8955,9.9116,9.8391,9.8471,509300.0
2011-11-09 10:40:00,12.21,12.33,12.21,12.3,503300.0,9.8471,9.9439,9.8471,9.9197,503300.0
2011-11-09 10:50:00,12.3,12.35,12.26,12.26,235200.0,9.9197,9.96,9.8874,9.8874,235200.0
2011-11-09 11:00:00,12.26,12.33,12.26,12.33,353400.0,9.8874,9.9439,9.8874,9.9439,353400.0
2011-11-09 11:10:00,12.33,12.38,12.31,12.38,358500.0,9.9439,9.9842,9.9278,9.9842,358500.0
2011-11-09 11:20:00,12.38,12.39,12.33,12.33,262500.0,9.9842,9.9923,9.9439,9.9439,262500.0
2011-11-09 11:30:00,12.34,12.35,12.3,12.34,135700.0,9.952,9.96,9.9197,9.952,135700.0
2011-11-09 11:40:00,12.34,12.36,12.3,12.35,134800.0,9.952,9.9681,9.9197,9.96,134800.0
2011-11-09 11:50:00,12.36,12.36,12.32,12.32,151100.0,9.9681,9.9681,9.9358,9.9358,151100.0
2011-11-09 12:00:00,12.33,12.33,12.29,12.3,453200.0,9.9439,9.9439,9.9116,9.9197,453200.0
2011-11-09 12:10:00,12.3,12.31,12.29,12.3,93200.0,9.9197,9.9278,9.9116,9.9197,93200.0
2011-11-09 12:20:00,12.29,12.31,12.27,12.28,259200.0,9.9116,9.9278,9.8955,9.9036,259200.0
2011-11-09 12:30:00,12.28,12.31,12.28,12.31,186600.0,9.9036,9.9278,9.9036,9.9278,186600.0
2011-11-09 12:40:00,12.3,12.34,12.3,12.33,125100.0,9.9197,9.952,9.9197,9.9439,125100.0
2011-11-09 12:50:00,12.33,12.36,12.32,12.36,198000.0,9.9439,9.9681,9.9358,9.9681,198000.0
2011-11-09 13:00:00,12.36,12.39,12.34,12.37,243600.0,9.9681,9.9923,9.952,9.9762,243600.0
2011-11-09 13:10:00,12.37,12.38,12.34,12.35,444500.0,9.9762,9.9842,9.952,9.96,444500.0
2011-11-09 13:20:00,12.34,12.35,12.31,12.34,174300.0,9.952,9.96,9.9278,9.952,174300.0
2011-11-09 13:30:00,12.34,12.34,12.31,12.31,232900.0,9.952,9.952,9.9278,9.9278,232900.0
2011-11-09 13:40:00,12.3,12.31,12.27,12.27,315400.0,9.9197,9.9278,9.8955,9.8955,315400.0
2011-11-09 13:50:00,12.28,12.28,12.18,12.23,482000.0,9.9036,9.9036,9.8229,9.8632,482000.0
2011-11-09 14:00:00,12.22,12.23,12.15,12.16,663600.0,9.8552,9.8632,9.7987,9.8068,663600.0
2011-11-09 14:10:00,12.16,12.19,12.13,12.19,380900.0,9.8068,9.831,9.7826,9.831,380900.0
2011-11-09 14:20:00,12.18,12.23,12.13,12.17,776200.0,9.8229,9.8632,9.7826,9.8149,776200.0
2011-11-09 14:30:00,12.17,12.2,12.15,12.18,262900.0,9.8149,9.8391,9.7987,9.8229,262900.0
2011-11-09 14:40:00,12.18,12.21,12.15,12.2,286300.0,9.8229,9.8471,9.7987,9.8391,286300.0
2011-11-09 14:50:00,12.19,12.22,12.17,12.18,260900.0,9.831,9.8552,9.8149,9.8229,260900.0
2011-11-09 15:00:00,12.18,12.23,12.17,12.21,360000.0,9.8229,9.8632,9.8149,9.8471,360000.0
2011-11-09 15:10:00,12.21,12.22,12.17,12.2,305200.0,9.8471,9.8552,9.8149,9.8391,305200.0
2011-11-09 15:20:00,12.2,12.23,12.18,12.18,295400.0,9.8391,9.8632,9.8229,9.8229,295400.0
2011-11-09 15:30:00,12.18,12.19,12.13,12.14,467800.0,9.8229,9.831,9.7826,9.7907,467800.0
2011-11-09 15:40:00,12.13,12.16,12.1,12.13,685500.0,9.7826,9.8068,9.7584,9.7826,685500.0
2011-11-09 15:50:00,12.13,12.18,12.11,12.14,1866000.0,9.7826,9.8229,9.7665,9.7907,1866000.0
2011-11-10 09:30:00,12.26,12.31,12.21,12.25,396900.0,9.8874,9.9278,9.8471,9.8794,396900.0
2011-11-10 09:40:00,12.24,12.28,12.23,12.26,226200.0,9.8713,9.9036,9.8632,9.8874,226200.0
2011-11-10 09:50:00,12.26,12.27,12.15,12.15,270300.0,9.8874,9.8955,9.7987,9.7987,270300.0
2011-11-10 10:00:00,12.15,12.22,12.15,12.2,795600.0,9.7987,9.8552,9.7987,9.8391,795600.0
2011-11-10 10:10:00,12.2,12.25,12.18,12.18,397700.0,9.8391,9.8794,9.8229,9.8229,397700.0
2011-11-10 10:20:00,12.19,12.19,12.14,12.17,285700.0,9.831,9.831,9.7907,9.8149,285700.0
2011-11-10 10:30:00,12.16,12.17,12.1,12.16,369100.0,9.8068,9.8149,9.7584,9.8068,369100.0
2011-11-10 10:40:00,12.16,12.18,12.07,12.07,325800.0,9.8068,9.8229,9.7342,9.7342,325800.0
2011-11-10 10:50:00,12.08,12.14,12.08,12.13,555200.0,9.7423,9.7907,9.7423,9.7826,555200.0
2011-11-10 11:00:00,12.13,12.24,12.12,12.22,267800.0,9.7826,9.8713,9.7745,9.8552,267800.0
2011-11-10 11:10:00,12.23,12.25,12.19,12.2,279500.0,9.8632,9.8794,9.831,9.8391,279500.0
2011-11-10 11:20:00,12.21,12.24,12.19,12.23,127900.0,9.8471,9.8713,9.831,9.8632,127900.0
2011-11-10 11:30:00,12.22,12.27,12.21,12.23,295900.0,9.8552,9.8955,9.8471,9.8632,295900.0
2011-11-10 11:40:00,12.23,12.32,12.23,12.3,364000.0,9.8632,9.9358,9.8632,9.9197,364000.0
2011-11-10 11:50:00,12.3,12.31,12.26,12.28,92400.0,9.9197,9.9278,9.8874,9.9036,92400.0
2011-11-10 12:00:00,12.27,12.28,12.23,12.23,223600.0,9.8955,9.9036,9.8632,9.8632,223600.0
2011-11-10 12:10:00,12.23,12.24,12.19,12.22,309000.0,9.8632,9.8713,9.831,9.8552,309000.0
2011-11-10 12:20:00,12.22,12.23,12.18,12.18,148200.0,9.8552,9.8632,9.8229,9.8229,148200.0
2011-11-10 12:30:00,12.18,12.19,12.13,12.14,251100.0,9.8229,9.831,9.7826,9.7907,251100.0
2011-11-10 12:40:00,12.14,12.17,12.14,12.17,103800.0,9.7907,9.8149,9.7907,9.8149,103800.0
2011-11-10 12:50:00,12.17,12.26,12.16,12.25,303000.0,9.8149,9.8874,9.8068,9.8794,303000.0
2011-11-10 13:00:00,12.26,12.28,12.25,12.26,130100.0,9.8874,9.9036,9.8794,9.8874,130100.0
2011-11-10 13:10:00,12.26,12.38,12.26,12.38,342900.0,9.8874,9.9842,9.8874,9.9842,342900.0
2011-11-10 13:20:00,12.38,12.39,12.33,12.34,235200.0,9.9842,9.9923,9.9439,9.952,235200.0
2011-11-10 13:30:00,12.34,12.36,12.33,12.33,216900.0,9.952,9.9681,9.9439,9.9439,216900.0
2011-11-10 13:40:00,12.34,12.37,12.29,12.29,166200.0,9.952,9.9762,9.9116,9.9116,166200.0
2011-11-10 13:50:00,12.29,12.32,12.27,12.31,148000.0,9.9116,9.9358,9.8955,9.9278,148000.0
2011-11-10 14:00:00,12.31,12.32,12.23,12.26,160900.0,9.9278,9.9358,9.8632,9.8874,160900.0
2011-11-10 14:10:00,12.25,12.3,12.25,12.28,98000.0,9.8794,9.9197,9.8794,9.9036,98000.0
2011-11-10 14:20:00,12.28,12.3,12.25,12.26,162800.0,9.9036,9.9197,9.8794,9.8874,162800.0
2011-11-10 14:30:00,12.26,12.27,12.22,12.24,182600.0,9.8874,9.8955,9.8552,9.8713,182600.0
2011-11-10 14:40:00,12.25,12.28,12.23,12.26,150400.0,9.8794,9.9036,9.8632,9.8874,150400.0
2011-11-10 14:50:00,12.26,12.27,12.18,12.18,285800.0,9.8874,9.8955,9.8229,9.8229,285800.0
2011-11-10 15:00:00,12.18,12.24,12.16,12.19,231800.0,9.8229,9.8713,9.8068,9.831,231800.0
2011-11-10 15:10:00,12.2,12.24,12.19,12.2,206800.0,9.8391,9.8713,9.831,9.8391,206800.0
2011-11-10 15:20:00,12.21,12.29,12.2,12.27,265100.0,9.8471,9.9116,9.8391,9.8955,265100.0
2011-11-10 15:30:00,12.27,12.28,12.21,12.25,457600.0,9.8955,9.9036,9.8471,9.8794,457600.0
2011-11-10 15:40:00,12.25,12.25,12.21,12.24,292100.0,9.8794,9.8794,9.8471,9.8713,292100.0
2011-11-10 15:50:00,12.23,12.29,12.22,12.24,811700.0,9.8632,9.9116,9.8552,9.8713,811700.0
2011-11-11 09:30:00,12.42,12.52,12.33,12.52,697500.0,10.0165,10.0971,9.9439,10.0971,697500.0
2011-11-11 09:40:00,12.52,12.6,12.49,12.51,585300.0,10.0971,10.1616,10.0729,10.0891,585300.0
2011-11-11 09:50:00,12.51,12.58,12.48,12.56,396600.0,10.0891,10.1455,10.0649,10.1294,396600.0
2011-11-11 10:00:00,12.57,12.64,12.57,12.59,571400.0,10.1374,10.1939,10.1374,10.1536,571400.0
2011-11-11 10:10:00,12.59,12.6,12.54,12.58,243000.0,10.1536,10.1616,10.1133,10.1455,243000.0
2011-11-11 10:20:00,12.58,12.59,12.57,12.59,231800.0,10.1455,10.1536,10.1374,10.1536,231800.0
2011-11-11 10:30:00,12.59,12.65,12.59,12.63,223700.0,10.1536,10.202,10.1536,10.1858,223700.0
2011-11-11 10:40:00,12.63,12.67,12.61,12.67,264500.0,10.1858,10.2181,10.1697,10.2181,264500.0
2011-11-11 10:50:00,12.67,12.71,12.66,12.7,170100.0,10.2181,10.2504,10.21,10.2423,170100.0
2011-11-11 11:00:00,12.7,12.71,12.68,12.69,181600.0,10.2423,10.2504,10.2262,10.2342,181600.0
2011-11-11 11:10:00,12.68,12.7,12.66,12.68,286400.0,10.2262,10.2423,10.21,10.2262,286400.0
2011-11-11 11:20:00,12.67,12.68,12.66,12.67,87100.0,10.2181,10.2262,10.21,10.2181,87100.0
2011-11-11 11:30:00,12.68,12.7,12.67,12.7,113200.0,10.2262,10.2423,10.2181,10.2423,113200.0
2011-11-11 11:40:00,12.7,12.75,12.69,12.73,287600.0,10.2423,10.2826,10.2342,10.2665,287600.0
2011-11-11 11:50:00,12.73,12.74,12.71,12.72,221900.0,10.2665,10.2745,10.2504,10.2584,221900.0
2011-11-11 12:00:00,12.73,12.74,12.71,12.73,181800.0,10.2665,10.2745,10.2504,10.2665,181800.0
2011-11-11 12:10:00,12.74,12.75,12.72,12.73,179300.0,10.2745,10.2826,10.2584,10.2665,179300.0
2011-11-11 12:20:00,12.73,12.74,12.69,12.71,116100.0,10.2665,10.2745,10.2342,10.2504,116100.0
2011-11-11 12:30:00,12.71,12.71,12.68,12.68,71900.0,10.2504,10.2504,10.2262,10.2262,71900.0
2011-11-11 12:40:00,12.68,12.71,12.68,12.71,131400.0,10.2262,10.2504,10.2262,10.2504,131400.0
2011-11-11 12:50:00,12.7,12.72,12.7,12.71,282800.0,10.2423,10.2584,10.2423,10.2504,282800.0
2011-11-11 13:00:00,12.72,12.75,12.71,12.74,270900.0,10.2584,10.2826,10.2504,10.2745,270900.0
2011-11-11 13:10:00,12.74,12.75,12.73,12.73,114300.0,10.2745,10.2826,10.2665,10.2665,114300.0
2011-11-11 13:20:00,12.74,12.74,12.71,12.72,142200.0,10.2745,10.2745,10.2504,10.2584,142200.0
2011-11-11 13:30:00,12.73,12.75,12.72,12.75,109700.0,10.2665,10.2826,10.2584,10.2826,109700.0
2011-11-11 13:40:00,12.74,12.79,12.74,12.78,224200.0,10.2745,10.3149,10.2745,10.3068,224200.0
2011-11-11 13:50:00,12.78,12.79,12.73,12.73,220800.0,10.3068,10.3149,10.2665,10.2665,220800.0
2011-11-11 14:00:00,12.73,12.77,12.73,12.75,147500.0,10.2665,10.2987,10.2665,10.2826,147500.0
2011-11-11 14:10:00,12.76,12.79,12.75,12.76,252900.0,10.2907,10.3149,10.2826,10.2907,252900.0
2011-11-11 14:20:00,12.77,12.78,12.75,12.78,129700.0,10.2987,10.3068,10.2826,10.3068,129700.0
2011-11-11 14:30:00,12.78,12.8,12.77,12.77,237700.0,10.3068,10.3229,10.2987,10.2987,237700.0
2011-11-11 14:40:00,12.78,12.78,12.74,12.75,182600.0,10.3068,10.3068,10.2745,10.2826,182600.0
2011-11-11 14:50:00,12.76,12.76,12.7,12.7,247500.0,10.2907,10.2907,10.2423,10.2423,247500.0
2011-11-11 15:00:00,12.7,12.73,12.7,12.7,467500.0,10.2423,10.2665,10.2423,10.2423,467500.0
2011-11-11 15:10:00,12.71,12.71,12.68,12.69,375800.0,10.2504,10.2504,10.2262,10.2342,375800.0
2011-11-11 15:20:00,12.7,12.71,12.66,12.7,337700.0,10.2423,10.2504,10.21,10.2423,337700.0
2011-11-11 15:30:00,12.7,12.71,12.68,12.69,324500.0,10.2423,10.2504,10.2262,10.2342,324500.0
2011-11-11 15:40:00,12.68,12.71,12.65,12.71,461000.0,10.2262,10.2504,10.202,10.2504,461000.0
2011-11-11 15:50:00,12.71,12.74,12.71,12.72,1394000.0,10.2504,10.2745,10.2504,10.2584,1394000.0
2011-11-14 09:30:00,12.69,12.7,12.64,12.69,383800.0,10.2342,10.2423,10.1939,10.2342,383800.0
2011-11-14 09:40:00,12.7,12.7,12.65,12.67,409200.0,10.2423,10.2423,10.202,10.2181,409200.0
2011-11-14 09:50:00,12.66,12.7,12.62,12.7,262600.0,10.21,10.2423,10.1778,10.2423,262600.0
2011-11-14 10:00:00,12.7,12.76,12.67,12.75,431200.0,10.2423,10.2907,10.2181,10.2826,431200.0
2011-11-14 10:10:00,12.75,12.8,12.74,12.75,280800.0,10.2826,10.3229,10.2745,10.2826,280800.0
2011-11-14 10:20:00,12.75,12.78,12.73,12.74,367700.0,10.2826,10.3068,10.2665,10.2745,367700.0
2011-11-14 10:30:00,12.74,12.74,12.64,12.65,402200.0,10.2745,10.2745,10.1939,10.202,402200.0
2011-11-14 10:40:00,12.65,12.66,12.62,12.63,329400.0,10.202,10.21,10.1778,10.1858,329400.0
2011-11-14 10:50:00,12.63,12.7,12.63,12.67,104600.0,10.1858,10.2423,10.1858,10.2181,104600.0
2011-11-14 11:00:00,12.68,12.72,12.66,12.7,378600.0,10.2262,10.2584,10.21,10.2423,378600.0
2011-11-14 11:10:00,12.7,12.7,12.63,12.63,199800.0,10.2423,10.2423,10.1858,10.1858,199800.0
2011-11-14 11:20:00,12.64,12.68,12.63,12.65,158200.0,10.1939,10.2262,10.1858,10.202,158200.0
2011-11-14 11:30:00,12.65,12.68,12.62,12.66,186300.0,10.202,10.2262,10.1778,10.21,186300.0
2011-11-14 11:40:00,12.66,12.66,12.61,12.62,264900.0,10.21,10.21,10.1697,10.1778,264900.0
2011-11-14 11:50:00,12.62,12.65,12.59,12.59,321200.0,10.1778,10.202,10.1536,10.1536,321200.0
2011-11-14 12:00:00,12.6,12.6,12.57,12.6,116700.0,10.1616,10.1616,10.1374,10.1616,116700.0
2011-11-14 12:10:00,12.6,12.6,12.53,12.53,129600.0,10.1616,10.1616,10.1052,10.1052,129600.0
2011-11-14 12:20:00,12.53,12.55,12.48,12.49,277600.0,10.1052,10.1213,10.0649,10.0729,277600.0
2011-11-14 12:30:00,12.49,12.5,12.43,12.49,291500.0,10.0729,10.081,10.0245,10.0729,291500.0
2011-11-14 12:40:00,12.5,12.52,12.48,12.52,89900.0,10.081,10.0971,10.0649,10.0971,89900.0
2011-11-14 12:50:00,12.52,12.56,12.51,12.56,127600.0,10.0971,10.1294,10.0891,10.1294,127600.0
2011-11-14 13:00:00,12.55,12.56,12.53,12.54,155200.0,10.1213,10.1294,10.1052,10.1133,155200.0
2011-11-14 13:10:00,12.54,12.55,12.52,12.54,77000.0,10.1133,10.1213,10.0971,10.1133,77000.0
2011-11-14 13:20:00,12.53,12.54,12.51,12.53,129400.0,10.1052,10.1133,10.0891,10.1052,129400.0
2011-11-14 13:30:00,12.53,12.59,12.52,12.58,153300.0,10.1052,10.1536,10.0971,10.1455,153300.0
2011-11-14 13:40:00,12.58,12.59,12.56,12.57,118800.0,10.1455,10.1536,10.1294,10.1374,118800.0
2011-11-14 13:50:00,12.56,12.57,12.54,12.55,83200.0,10.1294,10.1374,10.1133,10.1213,83200.0
2011-11-14 14:00:00,12.55,12.57,12.55,12.57,43500.0,10.1213,10.1374,10.1213,10.1374,43500.0
2011-11-14 14:10:00,12.57,12.6,12.55,12.55,123200.0,10.1374,10.1616,10.1213,10.1213,123200.0
2011-11-14 14:20:00,12.54,12.56,12.52,12.52,118100.0,10.1133,10.1294,10.0971,10.0971,118100.0
2011-11-14 14:30:00,12.53,12.54,12.51,12.52,97800.0,10.1052,10.1133,10.0891,10.0971,97800.0
2011-11-14 14:40:00,12.52,12.53,12.5,12.51,156300.0,10.0971,10.1052,10.081,10.0891,156300.0
2011-11-14 14:50:00,12.51,12.52,12.48,12.5,233300.0,10.0891,10.0971,10.0649,10.081,233300.0
2011-11-14 15:00:00,12.49,12.54,12.49,12.53,102100.0,10.0729,10.1133,10.0729,10.1052,102100.0
2011-11-14 15:10:00,12.54,12.55,12.51,12.51,217900.0,10.1133,10.1213,10.0891,10.0891,217900.0
2011-11-14 15:20:00,12.52,12.58,12.52,12.58,215400.0,10.0971,10.1455,10.0971,10.1455,215400.0
2011-11-14 15:30:00,12.57,12.6,12.56,12.57,374200.0,10.1374,10.1616,10.1294,10.1374,374200.0
2011-11-14 15:40:00,12.57,12.61,12.56,12.59,241300.0,10.1374,10.1697,10.1294,10.1536,241300.0
2011-11-14 15:50:00,12.58,12.59,12.53,12.55,1310100.0,10.1455,10.1536,10.1052,10.1213,1310100.0
2011-11-15 09:30:00,12.29,12.66,12.24,12.64,822200.0,9.9116,10.21,9.8713,10.1939,822200.0
2011-11-15 09:40:00,12.63,12.64,12.56,12.57,319400.0,10.1858,10.1939,10.1294,10.1374,319400.0
2011-11-15 09:50:00,12.58,12.65,12.56,12.59,218800.0,10.1455,10.202,10.1294,10.1536,218800.0
2011-11-15 10:00:00,12.58,12.59,12.5,12.52,331600.0,10.1455,10.1536,10.081,10.0971,331600.0
2011-11-15 10:10:00,12.52,12.53,12.47,12.48,464100.0,10.0971,10.1052,10.0568,10.0649,464100.0
2011-11-15 10:20:00,12.48,12.52,12.48,12.51,194500.0,10.0649,10.0971,10.0649,10.0891,194500.0
2011-11-15 10:30:00,12.51,12.56,12.5,12.55,255800.0,10.0891,10.1294,10.081,10.1213,255800.0
2011-11-15 10:40:00,12.55,12.58,12.52,12.54,551400.0,10.1213,10.1455,10.0971,10.1133,551400.0
2011-11-15 10:50:00,12.54,12.55,12.52,12.52,259800.0,10.1133,10.1213,10.0971,10.0971,259800.0
2011-11-15 11:00:00,12.52,12.57,12.5,12.56,388000.0,10.0971,10.1374,10.081,10.1294,388000.0
2011-11-15 11:10:00,12.55,12.6,12.52,12.52,236400.0,10.1213,10.1616,10.0971,10.0971,236400.0
2011-11-15 11:20:00,12.52,12.52,12.48,12.48,153800.0,10.0971,10.0971,10.0649,10.0649,153800.0
2011-11-15 11:30:00,12.48,12.49,12.39,12.39,299300.0,10.0649,10.0729,9.9923,9.9923,299300.0
2011-11-15 11:40:00,12.39,12.46,12.39,12.45,247500.0,9.9923,10.0487,9.9923,10.0407,247500.0
2011-11-15 11:50:00,12.45,12.51,12.45,12.49,187500.0,10.0407,10.0891,10.0407,10.0729,187500.0
2011-11-15 12:00:00,12.5,12.57,12.5,12.53,221200.0,10.081,10.1374,10.081,10.1052,221200.0
2011-11-15 12:10:00,12.53,12.57,12.52,12.54,204100.0,10.1052,10.1374,10.0971,10.1133,204100.0
2011-11-15 12:20:00,12.54,12.62,12.54,12.59,297000.0,10.1133,10.1778,10.1133,10.1536,297000.0
2011-11-15 12:30:00,12.6,12.67,12.6,12.62,293800.0,10.1616,10.2181,10.1616,10.1778,293800.0
2011-11-15 12:40:00,12.62,12.65,12.57,12.57,222400.0,10.1778,10.202,10.1374,10.1374,222400.0
2011-11-15 12:50:00,12.58,12.63,12.57,12.63,132200.0,10.1455,10.1858,10.1374,10.1858,132200.0
2011-11-15 13:00:00,12.63,12.67,12.62,12.63,180800.0,10.1858,10.2181,10.1778,10.1858,180800.0
2011-11-15 13:10:00,12.63,12.64,12.6,12.61,112500.0,10.1858,10.1939,10.1616,10.1697,112500.0
2011-11-15 13:20:00,12.6,12.63,12.6,12.62,109500.0,10.1616,10.1858,10.1616,10.1778,109500.0
2011-11-15 13:30:00,12.62,12.68,12.62,12.67,196900.0,10.1778,10.2262,10.1778,10.2181,196900.0
2011-11-15 13:40:00,12.67,12.68,12.65,12.66,182700.0,10.2181,10.2262,10.202,10.21,182700.0
2011-11-15 13:50:00,12.66,12.68,12.64,12.65,105800.0,10.21,10.2262,10.1939,10.202,105800.0
2011-11-15 14:00:00,12.65,12.69,12.64,12.68,181700.0,10.202,10.2342,10.1939,10.2262,181700.0
2011-11-15 14:10:00,12.68,12.7,12.66,12.67,233000.0,10.2262,10.2423,10.21,10.2181,233000.0
2011-11-15 14:20:00,12.67,12.69,12.66,12.67,149800.0,10.2181,10.2342,10.21,10.2181,149800.0
2011-11-15 14:30:00,12.68,12.69,12.66,12.67,121200.0,10.2262,10.2342,10.21,10.2181,121200.0
2011-11-15 14:40:00,12.67,12.68,12.65,12.66,146000.0,10.2181,10.2262,10.202,10.21,146000.0
2011-11-15 14:50:00,12.66,12.71,12.66,12.7,222500.0,10.21,10.2504,10.21,10.2423,222500.0
2011-11-15 15:00:00,12.69,12.73,12.69,12.7,246500.0,10.2342,10.2665,10.2342,10.2423,246500.0
2011-11-15 15:10:00,12.7,12.71,12.67,12.68,232200.0,10.2423,10.2504,10.2181,10.2262,232200.0
2011-11-15 15:20:00,12.68,12.7,12.67,12.7,134100.0,10.2262,10.2423,10.2181,10.2423,134100.0
2011-11-15 15:30:00,12.7,12.7,12.64,12.66,404300.0,10.2423,10.2423,10.1939,10.21,404300.0
2011-11-15 15:40:00,12.67,12.69,12.65,12.69,373100.0,10.2181,10.2342,10.202,10.2342,373100.0
2011-11-15 15:50:00,12.69,12.7,12.61,12.63,1089800.0,10.2342,10.2423,10.1697,10.1858,1089800.0
2011-11-16 09:30:00,12.42,12.54,12.38,12.47,693600.0,10.0165,10.1133,9.9842,10.0568,693600.0
2011-11-16 09:40:00,12.48,12.54,12.48,12.51,384200.0,10.0649,10.1133,10.0649,10.0891,384200.0
2011-11-16 09:50:00,12.51,12.63,12.51,12.61,499700.0,10.0891,10.1858,10.0891,10.1697,499700.0
2011-11-16 10:00:00,12.61,12.66,12.51,12.51,332100.0,10.1697,10.21,10.0891,10.0891,332100.0
2011-11-16 10:10:00,12.52,12.57,12.49,12.54,234700.0,10.0971,10.1374,10.0729,10.1133,234700.0
2011-11-16 10:20:00,12.55,12.56,12.5,12.52,242700.0,10.1213,10.1294,10.081,10.0971,242700.0
2011-11-16 10:30:00,12.52,12.58,12.5,12.56,188000.0,10.0971,10.1455,10.081,10.1294,188000.0
2011-11-16 10:40:00,12.56,12.63,12.54,12.59,258000.0,10.1294,10.1858,10.1133,10.1536,258000.0
2011-11-16 10:50:00,12.6,12.63,12.58,12.6,394000.0,10.1616,10.1858,10.1455,10.1616,394000.0
2011-11-16 11:00:00,12.6,12.65,12.59,12.63,382800.0,10.1616,10.202,10.1536,10.1858,382800.0
2011-11-16 11:10:00,12.63,12.64,12.58,12.62,456600.0,10.1858,10.1939,10.1455,10.1778,456600.0
2011-11-16 11:20:00,12.62,12.66,12.59,12.61,342100.0,10.1778,10.21,10.1536,10.1697,342100.0
2011-11-16 11:30:00,12.61,12.64,12.57,12.59,793300.0,10.1697,10.1939,10.1374,10.1536,793300.0
2011-11-16 11:40:00,12.6,12.61,12.54,12.58,243700.0,10.1616,10.1697,10.1133,10.1455,243700.0
2011-11-16 11:50:00,12.58,12.58,12.53,12.55,115900.0,10.1455,10.1455,10.1052,10.1213,115900.0
2011-11-16 12:00:00,12.55,12.58,12.54,12.58,143500.0,10.1213,10.1455,10.1133,10.1455,143500.0
2011-11-16 12:10:00,12.58,12.61,12.56,12.61,182200.0,10.1455,10.1697,10.1294,10.1697,182200.0
2011-11-16 12:20:00,12.61,12.66,12.59,12.64,296000.0,10.1697,10.21,10.1536,10.1939,296000.0
2011-11-16 12:30:00,12.65,12.71,12.64,12.71,300100.0,10.202,10.2504,10.1939,10.2504,300100.0
2011-11-16 12:40:00,12.7,12.71,12.64,12.64,114000.0,10.2423,10.2504,10.1939,10.1939,114000.0
2011-11-16 12:50:00,12.65,12.66,12.62,12.64,289400.0,10.202,10.21,10.1778,10.1939,289400.0
2011-11-16 13:00:00,12.64,12.68,12.64,12.65,484600.0,10.1939,10.2262,10.1939,10.202,484600.0
2011-11-16 13:10:00,12.66,12.68,12.63,12.67,219000.0,10.21,10.2262,10.1858,10.2181,219000.0
2011-11-16 13:20:00,12.68,12.71,12.66,12.71,324800.0,10.2262,10.2504,10.21,10.2504,324800.0
2011-11-16 13:30:00,12.71,12.71,12.68,12.71,111900.0,10.2504,10.2504,10.2262,10.2504,111900.0
2011-11-16 13:40:00,12.71,12.74,12.7,12.72,370900.0,10.2504,10.2745,10.2423,10.2584,370900.0
2011-11-16 13:50:00,12.72,12.73,12.69,12.71,191600.0,10.2584,10.2665,10.2342,10.2504,191600.0
2011-11-16 14:00:00,12.72,12.75,12.7,12.7,460900.0,10.2584,10.2826,10.2423,10.2423,460900.0
2011-11-16 14:10:00,12.69,12.7,12.63,12.66,245700.0,10.2342,10.2423,10.1858,10.21,245700.0
2011-11-16 14:20:00,12.66,12.71,12.66,12.69,195300.0,10.21,10.2504,10.21,10.2342,195300.0
2011-11-16 14:30:00,12.68,12.73,12.67,12.71,224200.0,10.2262,10.2665,10.2181,10.2504,224200.0
2011-11-16 14:40:00,12.71,12.71,12.65,12.68,275100.0,10.2504,10.2504,10.202,10.2262,275100.0
2011-11-16 14:50:00,12.68,12.68,12.63,12.65,203700.0,10.2262,10.2262,10.1858,10.202,203700.0
2011-11-16 15:00:00,12.66,12.68,12.63,12.68,242100.0,10.21,10.2262,10.1858,10.2262,242100.0
2011-11-16 15:10:00,12.69,12.7,12.6,12.62,487100.0,10.2342,10.2423,10.1616,10.1778,487100.0
2011-11-16 15:20:00,12.61,12.62,12.55,12.58,515800.0,10.1697,10.1778,10.1213,10.1455,515800.0
2011-11-16 15:30:00,12.58,12.58,12.43,12.53,716400.0,10.1455,10.1455,10.0245,10.1052,716400.0
2011-11-16 15:40:00,12.53,12.57,12.5,12.51,1239700.0,10.1052,10.1374,10.081,10.0891,1239700.0
2011-11-16 15:50:00,12.5,12.52,12.44,12.47,1686700.0,10.081,10.0971,10.0326,10.0568,1686700.0
2011-11-17 09:30:00,12.03,12.17,12.0,12.02,1144600.0,9.7019,9.8149,9.6778,9.6939,1144600.0
2011-11-17 09:40:00,12.02,12.04,11.91,11.92,1092100.0,9.6939,9.71,9.6052,9.6132,1092100.0
2011-11-17 09:50:00,11.91,11.97,11.87,11.91,1126900.0,9.6052,9.6536,9.5729,9.6052,1126900.0
2011-11-17 10:00:00,11.91,11.91,11.8,11.86,1020600.0,9.6052,9.6052,9.5165,9.5648,1020600.0
2011-11-17 10:10:00,11.85,11.86,11.81,11.83,565900.0,9.5568,9.5648,9.5245,9.5407,565900.0
2011-11-17 10:20:00,11.83,11.85,11.74,11.79,1040900.0,9.5407,9.5568,9.4681,9.5084,1040900.0
2011-11-17 10:30:00,11.79,11.8,11.71,11.76,811900.0,9.5084,9.5165,9.4439,9.4842,811900.0
2011-11-17 10:40:00,11.76,11.77,11.68,11.69,669500.0,9.4842,9.4923,9.4197,9.4277,669500.0
2011-11-17 10:50:00,11.68,11.71,11.65,11.66,611300.0,9.4197,9.4439,9.3955,9.4036,611300.0
2011-11-17 11:00:00,11.66,11.69,11.57,11.6,1342300.0,9.4036,9.4277,9.331,9.3552,1342300.0
2011-11-17 11:10:00,11.6,11.68,11.57,11.66,790800.0,9.3552,9.4197,9.331,9.4036,790800.0
2011-11-17 11:20:00,11.66,11.76,11.62,11.72,876500.0,9.4036,9.4842,9.3713,9.4519,876500.0
2011-11-17 11:30:00,11.72,11.74,11.66,11.68,408400.0,9.4519,9.4681,9.4036,9.4197,408400.0
2011-11-17 11:40:00,11.68,11.74,11.68,11.68,468300.0,9.4197,9.4681,9.4197,9.4197,468300.0
2011-11-17 11:50:00,11.68,11.7,11.62,11.64,313200.0,9.4197,9.4358,9.3713,9.3874,313200.0
2011-11-17 12:00:00,11.64,11.65,11.55,11.59,473000.0,9.3874,9.3955,9.3148,9.3471,473000.0
2011-11-17 12:10:00,11.59,11.6,11.53,11.57,540800.0,9.3471,9.3552,9.2987,9.331,540800.0
2011-11-17 12:20:00,11.56,11.57,11.5,11.51,719000.0,9.3229,9.331,9.2745,9.2826,719000.0
2011-11-17 12:30:00,11.51,11.51,11.34,11.39,1091500.0,9.2826,9.2826,9.1455,9.1858,1091500.0
2011-11-17 12:40:00,11.39,11.48,11.32,11.47,691300.0,9.1858,9.2584,9.1293,9.2503,691300.0
2011-11-17 12:50:00,11.47,11.5,11.41,11.47,354300.0,9.2503,9.2745,9.2019,9.2503,354300.0
2011-11-17 13:00:00,11.47,11.48,11.36,11.37,440700.0,9.2503,9.2584,9.1616,9.1697,440700.0
2011-11-17 13:10:00,11.38,11.52,11.36,11.5,633000.0,9.1777,9.2906,9.1616,9.2745,633000.0
2011-11-17 13:20:00,11.51,11.51,11.46,11.47,212100.0,9.2826,9.2826,9.2423,9.2503,212100.0
2011-11-17 13:30:00,11.48,11.49,11.43,11.46,381100.0,9.2584,9.2665,9.2181,9.2423,381100.0
2011-11-17 13:40:00,11.45,11.46,11.39,11.45,539700.0,9.2342,9.2423,9.1858,9.2342,539700.0
2011-11-17 13:50:00,11.45,11.54,11.41,11.54,609000.0,9.2342,9.3068,9.2019,9.3068,609000.0
2011-11-17 14:00:00,11.53,11.54,11.44,11.49,424700.0,9.2987,9.3068,9.2261,9.2665,424700.0
2011-11-17 14:10:00,11.49,11.51,11.44,11.46,254900.0,9.2665,9.2826,9.2261,9.2423,254900.0
2011-11-17 14:20:00,11.47,11.49,11.44,11.48,333200.0,9.2503,9.2665,9.2261,9.2584,333200.0
2011-11-17 14:30:00,11.48,11.53,11.48,11.49,466500.0,9.2584,9.2987,9.2584,9.2665,466500.0
2011-11-17 14:40:00,11.49,11.59,11.48,11.56,528000.0,9.2665,9.3471,9.2584,9.3229,528000.0
2011-11-17 14:50:00,11.55,11.55,11.46,11.48,559900.0,9.3148,9.3148,9.2423,9.2584,559900.0
2011-11-17 15:00:00,11.48,11.52,11.46,11.46,295200.0,9.2584,9.2906,9.2423,9.2423,295200.0
2011-11-17 15:10:00,11.46,11.47,11.43,11.44,453300.0,9.2423,9.2503,9.2181,9.2261,453300.0
2011-11-17 15:20:00,11.44,11.53,11.41,11.51,809300.0,9.2261,9.2987,9.2019,9.2826,809300.0
2011-11-17 15:30:00,11.5,11.52,11.45,11.46,560200.0,9.2745,9.2906,9.2342,9.2423,560200.0
2011-11-17 15:40:00,11.45,11.56,11.44,11.54,912400.0,9.2342,9.3229,9.2261,9.3068,912400.0
2011-11-17 15:50:00,11.54,11.54,11.5,11.53,2540600.0,9.3068,9.3068,9.2745,9.2987,2540600.0
2011-11-18 09:30:00,11.47,11.52,11.41,11.42,1571700.0,9.2503,9.2906,9.2019,9.21,1571700.0
2011-11-18 09:40:00,11.42,11.45,11.29,11.35,944500.0,9.21,9.2342,9.1052,9.1535,944500.0
2011-11-18 09:50:00,11.34,11.37,11.3,11.35,492300.0,9.1455,9.1697,9.1132,9.1535,492300.0
2011-11-18 10:00:00,11.34,11.39,11.32,11.36,376100.0,9.1455,9.1858,9.1293,9.1616,376100.0
2011-11-18 10:10:00,11.35,11.4,11.32,11.34,542900.0,9.1535,9.1939,9.1293,9.1455,542900.0
2011-11-18 10:20:00,11.34,11.35,11.25,11.28,351000.0,9.1455,9.1535,9.0729,9.0971,351000.0
2011-11-18 10:30:00,11.29,11.33,11.28,11.33,286000.0,9.1052,9.1374,9.0971,9.1374,286000.0
2011-11-18 10:40:00,11.33,11.39,11.3,11.38,327600.0,9.1374,9.1858,9.1132,9.1777,327600.0
2011-11-18 10:50:00,11.38,11.4,11.32,11.32,496800.0,9.1777,9.1939,9.1293,9.1293,496800.0
2011-11-18 11:00:00,11.32,11.34,11.28,11.28,500700.0,9.1293,9.1455,9.0971,9.0971,500700.0
2011-11-18 11:10:00,11.28,11.3,11.25,11.26,256300.0,9.0971,9.1132,9.0729,9.081,256300.0
2011-11-18 11:20:00,11.26,11.27,11.23,11.23,227900.0,9.081,9.089,9.0568,9.0568,227900.0
2011-11-18 11:30:00,11.24,11.25,11.18,11.2,266000.0,9.0648,9.0729,9.0164,9.0326,266000.0
2011-11-18 11:40:00,11.2,11.26,11.2,11.22,230900.0,9.0326,9.081,9.0326,9.0487,230900.0
2011-11-18 11:50:00,11.23,11.24,11.21,11.22,104300.0,9.0568,9.0648,9.0406,9.0487,104300.0
2011-11-18 12:00:00,11.23,11.23,11.13,11.19,476100.0,9.0568,9.0568,8.9761,9.0245,476100.0
2011-11-18 12:10:00,11.19,11.21,11.18,11.19,287000.0,9.0245,9.0406,9.0164,9.0245,287000.0
2011-11-18 12:20:00,11.2,11.25,11.17,11.22,339300.0,9.0326,9.0729,9.0084,9.0487,339300.0
2011-11-18 12:30:00,11.22,11.27,11.22,11.24,185000.0,9.0487,9.089,9.0487,9.0648,185000.0
2011-11-18 12:40:00,11.24,11.28,11.24,11.27,198300.0,9.0648,9.0971,9.0648,9.089,198300.0
2011-11-18 12:50:00,11.27,11.28,11.25,11.25,125100.0,9.089,9.0971,9.0729,9.0729,125100.0
2011-11-18 13:00:00,11.25,11.26,11.23,11.24,230400.0,9.0729,9.081,9.0568,9.0648,230400.0
2011-11-18 13:10:00,11.25,11.28,11.23,11.27,143200.0,9.0729,9.0971,9.0568,9.089,143200.0
2011-11-18 13:20:00,11.28,11.28,11.27,11.27,56000.0,9.0971,9.0971,9.089,9.089,56000.0
2011-11-18 13:30:00,11.28,11.32,11.27,11.32,258400.0,9.0971,9.1293,9.089,9.1293,258400.0
2011-11-18 13:40:00,11.32,11.33,11.3,11.3,132600.0,9.1293,9.1374,9.1132,9.1132,132600.0
2011-11-18 13:50:00,11.3,11.31,11.27,11.27,223900.0,9.1132,9.1213,9.089,9.089,223900.0
2011-11-18 14:00:00,11.28,11.28,11.25,11.25,98500.0,9.0971,9.0971,9.0729,9.0729,98500.0
2011-11-18 14:10:00,11.26,11.3,11.25,11.27,325100.0,9.081,9.1132,9.0729,9.089,325100.0
2011-11-18 14:20:00,11.27,11.29,11.26,11.28,345900.0,9.089,9.1052,9.081,9.0971,345900.0
2011-11-18 14:30:00,11.29,11.3,11.26,11.26,196400.0,9.1052,9.1132,9.081,9.081,196400.0
2011-11-18 14:40:00,11.27,11.28,11.26,11.26,163700.0,9.089,9.0971,9.081,9.081,163700.0
2011-11-18 14:50:00,11.26,11.29,11.24,11.27,462000.0,9.081,9.1052,9.0648,9.089,462000.0
2011-11-18 15:00:00,11.26,11.29,11.25,11.29,262800.0,9.081,9.1052,9.0729,9.1052,262800.0
2011-11-18 15:10:00,11.29,11.3,11.26,11.28,274300.0,9.1052,9.1132,9.081,9.0971,274300.0
2011-11-18 15:20:00,11.28,11.29,11.25,11.25,360700.0,9.0971,9.1052,9.0729,9.0729,360700.0
2011-11-18 15:30:00,11.25,11.28,11.24,11.25,906100.0,9.0729,9.0971,9.0648,9.0729,906100.0
2011-11-18 15:40:00,11.24,11.26,11.2,11.25,715700.0,9.0648,9.081,9.0326,9.0729,715700.0
2011-11-18 15:50:00,11.25,11.25,11.22,11.23,1434700.0,9.0729,9.0729,9.0487,9.0568,1434700.0
2011-11-21 09:30:00,11.03,11.1,10.94,10.95,888700.0,8.9608,9.0177,8.8877,8.8958,888700.0
2011-11-21 09:40:00,10.95,10.97,10.91,10.93,672000.0,8.8958,8.9121,8.8633,8.8796,672000.0
2011-11-21 09:50:00,10.93,10.94,10.85,10.86,634100.0,8.8796,8.8877,8.8146,8.8227,634100.0
2011-11-21 10:00:00,10.86,10.87,10.8,10.85,616200.0,8.8227,8.8308,8.774,8.8146,616200.0
2011-11-21 10:10:00,10.85,10.9,10.84,10.85,687600.0,8.8146,8.8552,8.8065,8.8146,687600.0
2011-11-21 10:20:00,10.85,10.89,10.84,10.88,310200.0,8.8146,8.8471,8.8065,8.839,310200.0
2011-11-21 10:30:00,10.89,10.92,10.86,10.91,351800.0,8.8471,8.8715,8.8227,8.8633,351800.0
2011-11-21 10:40:00,10.91,10.93,10.85,10.86,591400.0,8.8633,8.8796,8.8146,8.8227,591400.0
2011-11-21 10:50:00,10.86,10.88,10.82,10.82,458200.0,8.8227,8.839,8.7902,8.7902,458200.0
2011-11-21 11:00:00,10.82,10.86,10.8,10.84,282500.0,8.7902,8.8227,8.774,8.8065,282500.0
2011-11-21 11:10:00,10.84,10.9,10.84,10.88,324500.0,8.8065,8.8552,8.8065,8.839,324500.0
2011-11-21 11:20:00,10.89,10.92,10.86,10.88,234400.0,8.8471,8.8715,8.8227,8.839,234400.0
2011-11-21 11:30:00,10.88,10.88,10.84,10.85,337100.0,8.839,8.839,8.8065,8.8146,337100.0
2011-11-21 11:40:00,10.84,10.84,10.8,10.83,406300.0,8.8065,8.8065,8.774,8.7983,406300.0
2011-11-21 11:50:00,10.83,10.84,10.81,10.83,396500.0,8.7983,8.8065,8.7821,8.7983,396500.0
2011-11-21 12:00:00,10.84,10.85,10.82,10.83,337000.0,8.8065,8.8146,8.7902,8.7983,337000.0
2011-11-21 12:10:00,10.83,10.87,10.83,10.85,110700.0,8.7983,8.8308,8.7983,8.8146,110700.0
2011-11-21 12:20:00,10.85,10.88,10.84,10.84,125100.0,8.8146,8.839,8.8065,8.8065,125100.0
2011-11-21 12:30:00,10.84,10.86,10.84,10.86,218400.0,8.8065,8.8227,8.8065,8.8227,218400.0
2011-11-21 12:40:00,10.86,10.88,10.85,10.88,143400.0,8.8227,8.839,8.8146,8.839,143400.0
2011-11-21 12:50:00,10.88,10.88,10.85,10.86,93400.0,8.839,8.839,8.8146,8.8227,93400.0
2011-11-21 13:00:00,10.85,10.91,10.85,10.91,128900.0,8.8146,8.8633,8.8146,8.8633,128900.0
2011-11-21 13:10:00,10.91,10.92,10.88,10.89,173600.0,8.8633,8.8715,8.839,8.8471,173600.0
2011-11-21 13:20:00,10.89,10.92,10.88,10.89,183500.0,8.8471,8.8715,8.839,8.8471,183500.0
2011-11-21 13:30:00,10.88,10.89,10.87,10.87,148900.0,8.839,8.8471,8.8308,8.8308,148900.0
2011-11-21 13:40:00,10.87,10.88,10.84,10.85,149000.0,8.8308,8.839,8.8065,8.8146,149000.0
2011-11-21 13:50:00,10.85,10.85,10.8,10.82,122200.0,8.8146,8.8146,8.774,8.7902,122200.0
2011-11-21 14:00:00,10.81,10.87,10.81,10.86,224600.0,8.7821,8.8308,8.7821,8.8227,224600.0
2011-11-21 14:10:00,10.87,10.96,10.87,10.93,503500.0,8.8308,8.9039,8.8308,8.8796,503500.0
2011-11-21 14:20:00,10.93,10.94,10.9,10.91,254100.0,8.8796,8.8877,8.8552,8.8633,254100.0
2011-11-21 14:30:00,10.91,10.93,10.89,10.9,706500.0,8.8633,8.8796,8.8471,8.8552,706500.0
2011-11-21 14:40:00,10.89,10.94,10.89,10.92,302500.0,8.8471,8.8877,8.8471,8.8715,302500.0
2011-11-21 14:50:00,10.92,10.93,10.88,10.89,221000.0,8.8715,8.8796,8.839,8.8471,221000.0
2011-11-21 15:00:00,10.88,10.91,10.86,10.89,639100.0,8.839,8.8633,8.8227,8.8471,639100.0
2011-11-21 15:10:00,10.89,10.92,10.87,10.92,367000.0,8.8471,8.8715,8.8308,8.8715,367000.0
2011-11-21 15:20:00,10.91,10.97,10.9,10.96,536900.0,8.8633,8.9121,8.8552,8.9039,536900.0
2011-11-21 15:30:00,10.97,10.99,10.94,10.96,613300.0,8.9121,8.9283,8.8877,8.9039,613300.0
2011-11-21 15:40:00,10.96,10.97,10.94,10.96,798400.0,8.9039,8.9121,8.8877,8.9039,798400.0
2011-11-21 15:50:00,10.96,10.97,10.89,10.89,1644500.0,8.9039,8.9121,8.8471,8.8471,1644500.0
2011-11-22 09:30:00,10.84,10.94,10.82,10.92,462600.0,8.8065,8.8877,8.7902,8.8715,462600.0
2011-11-22 09:40:00,10.92,10.93,10.86,10.91,430100.0,8.8715,8.8796,8.8227,8.8633,430100.0
2011-11-22 09:50:00,10.91,10.91,10.83,10.84,284200.0,8.8633,8.8633,8.7983,8.8065,284200.0
2011-11-22 10:00:00,10.84,10.86,10.73,10.75,591300.0,8.8065,8.8227,8.7171,8.7333,591300.0
2011-11-22 10:10:00,10.75,10.78,10.71,10.72,705600.0,8.7333,8.7577,8.7008,8.709,705600.0
2011-11-22 10:20:00,10.72,10.77,10.71,10.76,497100.0,8.709,8.7496,8.7008,8.7415,497100.0
2011-11-22 10:30:00,10.77,10.77,10.71,10.75,552200.0,8.7496,8.7496,8.7008,8.7333,552200.0
2011-11-22 10:40:00,10.75,10.76,10.65,10.66,326600.0,8.7333,8.7415,8.6521,8.6602,326600.0
2011-11-22 10:50:00,10.65,10.66,10.58,10.6,845900.0,8.6521,8.6602,8.5952,8.6115,845900.0
2011-11-22 11:00:00,10.61,10.65,10.59,10.63,408000.0,8.6196,8.6521,8.6034,8.6359,408000.0
2011-11-22 11:10:00,10.63,10.67,10.61,10.62,496200.0,8.6359,8.6684,8.6196,8.6277,496200.0
2011-11-22 11:20:00,10.62,10.63,10.6,10.62,509700.0,8.6277,8.6359,8.6115,8.6277,509700.0
2011-11-22 11:30:00,10.62,10.62,10.56,10.57,490400.0,8.6277,8.6277,8.579,8.5871,490400.0
2011-11-22 11:40:00,10.57,10.57,10.54,10.54,451200.0,8.5871,8.5871,8.5627,8.5627,451200.0
2011-11-22 11:50:00,10.55,10.61,10.54,10.6,336400.0,8.5709,8.6196,8.5627,8.6115,336400.0
2011-11-22 12:00:00,10.61,10.64,10.57,10.61,1022700.0,8.6196,8.644,8.5871,8.6196,1022700.0
2011-11-22 12:10:00,10.62,10.62,10.56,10.57,439200.0,8.6277,8.6277,8.579,8.5871,439200.0
2011-11-22 12:20:00,10.57,10.59,10.53,10.54,257800.0,8.5871,8.6034,8.5546,8.5627,257800.0
2011-11-22 12:30:00,10.54,10.6,10.53,10.54,396100.0,8.5627,8.6115,8.5546,8.5627,396100.0
2011-11-22 12:40:00,10.54,10.56,10.53,10.54,147500.0,8.5627,8.579,8.5546,8.5627,147500.0
2011-11-22 12:50:00,10.54,10.58,10.52,10.58,480700.0,8.5627,8.5952,8.5465,8.5952,480700.0
2011-11-22 13:00:00,10.58,10.59,10.57,10.57,212600.0,8.5952,8.6034,8.5871,8.5871,212600.0
2011-11-22 13:10:00,10.58,10.63,10.57,10.63,610500.0,8.5952,8.6359,8.5871,8.6359,610500.0
2011-11-22 13:20:00,10.63,10.65,10.61,10.64,319200.0,8.6359,8.6521,8.6196,8.644,319200.0
2011-11-22 13:30:00,10.64,10.66,10.63,10.65,146600.0,8.644,8.6602,8.6359,8.6521,146600.0
2011-11-22 13:40:00,10.64,10.66,10.61,10.63,505600.0,8.644,8.6602,8.6196,8.6359,505600.0
2011-11-22 13:50:00,10.63,10.63,10.58,10.59,219200.0,8.6359,8.6359,8.5952,8.6034,219200.0
2011-11-22 14:00:00,10.59,10.61,10.58,10.59,397400.0,8.6034,8.6196,8.5952,8.6034,397400.0
2011-11-22 14:10:00,10.59,10.62,10.58,10.61,504800.0,8.6034,8.6277,8.5952,8.6196,504800.0
2011-11-22 14:20:00,10.61,10.61,10.57,10.58,145100.0,8.6196,8.6196,8.5871,8.5952,145100.0
2011-11-22 14:30:00,10.58,10.6,10.56,10.6,470400.0,8.5952,8.6115,8.579,8.6115,470400.0
2011-11-22 14:40:00,10.59,10.62,10.59,10.61,278700.0,8.6034,8.6277,8.6034,8.6196,278700.0
2011-11-22 14:50:00,10.6,10.61,10.55,10.58,272700.0,8.6115,8.6196,8.5709,8.5952,272700.0
2011-11-22 15:00:00,10.57,10.59,10.56,10.57,545700.0,8.5871,8.6034,8.579,8.5871,545700.0
2011-11-22 15:10:00,10.58,10.6,10.56,10.57,399500.0,8.5952,8.6115,8.579,8.5871,399500.0
2011-11-22 15:20:00,10.57,10.6,10.56,10.59,582400.0,8.5871,8.6115,8.579,8.6034,582400.0
2011-11-22 15:30:00,10.58,10.59,10.53,10.54,656800.0,8.5952,8.6034,8.5546,8.5627,656800.0
2011-11-22 15:40:00,10.54,10.57,10.52,10.56,569900.0,8.5627,8.5871,8.5465,8.579,569900.0
2011-11-22 15:50:00,10.57,10.58,10.55,10.56,1390300.0,8.5871,8.5952,8.5709,8.579,1390300.0
2011-11-23 09:30:00,10.45,10.49,10.42,10.42,732200.0,8.4896,8.5221,8.4653,8.4653,732200.0
2011-11-23 09:40:00,10.42,10.44,10.38,10.41,453900.0,8.4653,8.4815,8.4328,8.4571,453900.0
2011-11-23 09:50:00,10.41,10.42,10.37,10.38,452900.0,8.4571,8.4653,8.4246,8.4328,452900.0
2011-11-23 10:00:00,10.37,10.43,10.36,10.43,669400.0,8.4246,8.4734,8.4165,8.4734,669400.0
2011-11-23 10:10:00,10.43,10.44,10.33,10.35,565400.0,8.4734,8.4815,8.3921,8.4084,565400.0
2011-11-23 10:20:00,10.35,10.35,10.29,10.31,450200.0,8.4084,8.4084,8.3596,8.3759,450200.0
2011-11-23 10:30:00,10.3,10.37,10.27,10.37,386500.0,8.3678,8.4246,8.3434,8.4246,386500.0
2011-11-23 10:40:00,10.36,10.37,10.3,10.3,452000.0,8.4165,8.4246,8.3678,8.3678,452000.0
2011-11-23 10:50:00,10.3,10.33,10.28,10.29,379100.0,8.3678,8.3921,8.3515,8.3596,379100.0
2011-11-23 11:00:00,10.29,10.3,10.25,10.26,492000.0,8.3596,8.3678,8.3271,8.3353,492000.0
2011-11-23 11:10:00,10.26,10.31,10.26,10.31,399700.0,8.3353,8.3759,8.3353,8.3759,399700.0
2011-11-23 11:20:00,10.3,10.33,10.26,10.26,507400.0,8.3678,8.3921,8.3353,8.3353,507400.0
2011-11-23 11:30:00,10.25,10.34,10.23,10.32,481200.0,8.3271,8.4003,8.3109,8.384,481200.0
2011-11-23 11:40:00,10.32,10.33,10.28,10.32,130500.0,8.384,8.3921,8.3515,8.384,130500.0
2011-11-23 11:50:00,10.32,10.34,10.3,10.3,226800.0,8.384,8.4003,8.3678,8.3678,226800.0
2011-11-23 12:00:00,10.31,10.33,10.3,10.3,372300.0,8.3759,8.3921,8.3678,8.3678,372300.0
2011-11-23 12:10:00,10.31,10.31,10.29,10.29,151000.0,8.3759,8.3759,8.3596,8.3596,151000.0
2011-11-23 12:20:00,10.3,10.32,10.27,10.28,356100.0,8.3678,8.384,8.3434,8.3515,356100.0
2011-11-23 12:30:00,10.27,10.31,10.27,10.3,229800.0,8.3434,8.3759,8.3434,8.3678,229800.0
2011-11-23 12:40:00,10.3,10.31,10.29,10.3,249000.0,8.3678,8.3759,8.3596,8.3678,249000.0
2011-11-23 12:50:00,10.3,10.33,10.29,10.31,243900.0,8.3678,8.3921,8.3596,8.3759,243900.0
2011-11-23 13:00:00,10.32,10.33,10.3,10.33,115100.0,8.384,8.3921,8.3678,8.3921,115100.0
2011-11-23 13:10:00,10.32,10.33,10.29,10.3,142400.0,8.384,8.3921,8.3596,8.3678,142400.0
2011-11-23 13:20:00,10.31,10.31,10.27,10.31,220000.0,8.3759,8.3759,8.3434,8.3759,220000.0
2011-11-23 13:30:00,10.31,10.31,10.28,10.28,121500.0,8.3759,8.3759,8.3515,8.3515,121500.0
2011-11-23 13:40:00,10.28,10.29,10.25,10.27,355500.0,8.3515,8.3596,8.3271,8.3434,355500.0
2011-11-23 13:50:00,10.28,10.28,10.22,10.23,470500.0,8.3515,8.3515,8.3028,8.3109,470500.0
2011-11-23 14:00:00,10.24,10.25,10.22,10.23,278800.0,8.319,8.3271,8.3028,8.3109,278800.0
2011-11-23 14:10:00,10.23,10.24,10.19,10.2,397300.0,8.3109,8.319,8.2784,8.2865,397300.0
2011-11-23 14:20:00,10.21,10.21,10.17,10.2,529400.0,8.2946,8.2946,8.2621,8.2865,529400.0
2011-11-23 14:30:00,10.2,10.2,10.19,10.2,166400.0,8.2865,8.2865,8.2784,8.2865,166400.0
2011-11-23 14:40:00,10.2,10.22,10.19,10.22,300400.0,8.2865,8.3028,8.2784,8.3028,300400.0
2011-11-23 14:50:00,10.22,10.23,10.21,10.23,761500.0,8.3028,8.3109,8.2946,8.3109,761500.0
2011-11-23 15:00:00,10.22,10.26,10.21,10.25,1030000.0,8.3028,8.3353,8.2946,8.3271,1030000.0
2011-11-23 15:10:00,10.25,10.29,10.24,10.29,673400.0,8.3271,8.3596,8.319,8.3596,673400.0
2011-11-23 15:20:00,10.29,10.3,10.25,10.29,545600.0,8.3596,8.3678,8.3271,8.3596,545600.0
2011-11-23 15:30:00,10.29,10.31,10.28,10.3,377000.0,8.3596,8.3759,8.3515,8.3678,377000.0
2011-11-23 15:40:00,10.31,10.33,10.29,10.31,711200.0,8.3759,8.3921,8.3596,8.3759,711200.0
2011-11-23 15:50:00,10.31,10.31,10.2,10.21,1700900.0,8.3759,8.3759,8.2865,8.2946,1700900.0
2011-11-25 09:30:00,10.22,10.35,10.18,10.32,580300.0,8.3028,8.4084,8.2703,8.384,580300.0
2011-11-25 09:40:00,10.33,10.35,10.29,10.31,517100.0,8.3921,8.4084,8.3596,8.3759,517100.0
2011-11-25 09:50:00,10.31,10.38,10.29,10.3,646600.0,8.3759,8.4328,8.3596,8.3678,646600.0
2011-11-25 10:00:00,10.29,10.35,10.29,10.33,716400.0,8.3596,8.4084,8.3596,8.3921,716400.0
2011-11-25 10:10:00,10.33,10.36,10.29,10.35,705700.0,8.3921,8.4165,8.3596,8.4084,705700.0
2011-11-25 10:20:00,10.34,10.38,10.33,10.34,255900.0,8.4003,8.4328,8.3921,8.4003,255900.0
2011-11-25 10:30:00,10.33,10.4,10.33,10.39,279800.0,8.3921,8.449,8.3921,8.4409,279800.0
2011-11-25 10:40:00,10.4,10.41,10.38,10.41,224500.0,8.449,8.4571,8.4328,8.4571,224500.0
2011-11-25 10:50:00,10.4,10.43,10.37,10.37,332500.0,8.449,8.4734,8.4246,8.4246,332500.0
2011-11-25 11:00:00,10.37,10.38,10.34,10.37,168600.0,8.4246,8.4328,8.4003,8.4246,168600.0
2011-11-25 11:10:00,10.37,10.38,10.35,10.36,225000.0,8.4246,8.4328,8.4084,8.4165,225000.0
2011-11-25 11:20:00,10.36,10.36,10.29,10.3,264300.0,8.4165,8.4165,8.3596,8.3678,264300.0
2011-11-25 11:30:00,10.3,10.33,10.27,10.29,243000.0,8.3678,8.3921,8.3434,8.3596,243000.0
2011-11-25 11:40:00,10.29,10.31,10.27,10.3,458100.0,8.3596,8.3759,8.3434,8.3678,458100.0
2011-11-25 11:50:00,10.3,10.31,10.26,10.29,248400.0,8.3678,8.3759,8.3353,8.3596,248400.0
2011-11-25 12:00:00,10.29,10.29,10.24,10.24,233800.0,8.3596,8.3596,8.319,8.319,233800.0
2011-11-25 12:10:00,10.25,10.29,10.24,10.27,282200.0,8.3271,8.3596,8.319,8.3434,282200.0
2011-11-25 12:20:00,10.26,10.29,10.25,10.29,188200.0,8.3353,8.3596,8.3271,8.3596,188200.0
2011-11-25 12:30:00,10.28,10.31,10.27,10.28,161400.0,8.3515,8.3759,8.3434,8.3515,161400.0
2011-11-25 12:40:00,10.27,10.28,10.22,10.26,276600.0,8.3434,8.3515,8.3028,8.3353,276600.0
2011-11-25 12:50:00,10.25,10.27,10.16,10.17,968900.0,8.3271,8.3434,8.254,8.2621,968900.0
2011-11-28 09:30:00,10.49,10.52,10.31,10.44,1120100.0,8.5221,8.5465,8.3759,8.4815,1120100.0
2011-11-28 09:40:00,10.44,10.56,10.43,10.46,1116300.0,8.4815,8.579,8.4734,8.4977,1116300.0
2011-11-28 09:50:00,10.46,10.54,10.46,10.52,549400.0,8.4977,8.5627,8.4977,8.5465,549400.0
2011-11-28 10:00:00,10.51,10.54,10.49,10.54,385300.0,8.5384,8.5627,8.5221,8.5627,385300.0
2011-11-28 10:10:00,10.54,10.57,10.53,10.57,406600.0,8.5627,8.5871,8.5546,8.5871,406600.0
2011-11-28 10:20:00,10.57,10.59,10.55,10.56,270000.0,8.5871,8.6034,8.5709,8.579,270000.0
2011-11-28 10:30:00,10.55,10.59,10.54,10.56,796200.0,8.5709,8.6034,8.5627,8.579,796200.0
2011-11-28 10:40:00,10.56,10.58,10.55,10.55,381000.0,8.579,8.5952,8.5709,8.5709,381000.0
2011-11-28 10:50:00,10.55,10.57,10.54,10.56,254300.0,8.5709,8.5871,8.5627,8.579,254300.0
2011-11-28 11:00:00,10.55,10.57,10.53,10.57,355400.0,8.5709,8.5871,8.5546,8.5871,355400.0
2011-11-28 11:10:00,10.56,10.59,10.55,10.59,210900.0,8.579,8.6034,8.5709,8.6034,210900.0
2011-11-28 11:20:00,10.59,10.59,10.55,10.59,351200.0,8.6034,8.6034,8.5709,8.6034,351200.0
2011-11-28 11:30:00,10.59,10.61,10.58,10.58,165400.0,8.6034,8.6196,8.5952,8.5952,165400.0
2011-11-28 11:40:00,10.58,10.58,10.55,10.57,129300.0,8.5952,8.5952,8.5709,8.5871,129300.0
2011-11-28 11:50:00,10.57,10.57,10.55,10.55,78300.0,8.5871,8.5871,8.5709,8.5709,78300.0
2011-11-28 12:00:00,10.56,10.56,10.54,10.54,206000.0,8.579,8.579,8.5627,8.5627,206000.0
2011-11-28 12:10:00,10.54,10.57,10.54,10.55,273800.0,8.5627,8.5871,8.5627,8.5709,273800.0
2011-11-28 12:20:00,10.54,10.55,10.5,10.5,149600.0,8.5627,8.5709,8.5302,8.5302,149600.0
2011-11-28 12:30:00,10.51,10.51,10.49,10.51,281300.0,8.5384,8.5384,8.5221,8.5384,281300.0
2011-11-28 12:40:00,10.5,10.52,10.5,10.52,94000.0,8.5302,8.5465,8.5302,8.5465,94000.0
2011-11-28 12:50:00,10.52,10.52,10.48,10.5,161300.0,8.5465,8.5465,8.514,8.5302,161300.0
2011-11-28 13:00:00,10.49,10.51,10.46,10.5,156000.0,8.5221,8.5384,8.4977,8.5302,156000.0
2011-11-28 13:10:00,10.51,10.53,10.5,10.52,166500.0,8.5384,8.5546,8.5302,8.5465,166500.0
2011-11-28 13:20:00,10.53,10.55,10.52,10.53,202200.0,8.5546,8.5709,8.5465,8.5546,202200.0
2011-11-28 13:30:00,10.54,10.55,10.52,10.52,94100.0,8.5627,8.5709,8.5465,8.5465,94100.0
2011-11-28 13:40:00,10.53,10.54,10.52,10.52,87600.0,8.5546,8.5627,8.5465,8.5465,87600.0
2011-11-28 13:50:00,10.52,10.53,10.45,10.45,576700.0,8.5465,8.5546,8.4896,8.4896,576700.0
2011-11-28 14:00:00,10.45,10.47,10.44,10.46,240400.0,8.4896,8.5059,8.4815,8.4977,240400.0
2011-11-28 14:10:00,10.46,10.48,10.45,10.45,223300.0,8.4977,8.514,8.4896,8.4896,223300.0
2011-11-28 14:20:00,10.45,10.47,10.4,10.42,307000.0,8.4896,8.5059,8.449,8.4653,307000.0
2011-11-28 14:30:00,10.42,10.42,10.37,10.37,334600.0,8.4653,8.4653,8.4246,8.4246,334600.0
2011-11-28 14:40:00,10.38,10.39,10.37,10.37,342100.0,8.4328,8.4409,8.4246,8.4246,342100.0
2011-11-28 14:50:00,10.37,10.38,10.34,10.38,311700.0,8.4246,8.4328,8.4003,8.4328,311700.0
2011-11-28 15:00:00,10.38,10.4,10.33,10.35,321300.0,8.4328,8.449,8.3921,8.4084,321300.0
2011-11-28 15:10:00,10.36,10.37,10.32,10.36,440800.0,8.4165,8.4246,8.384,8.4165,440800.0
2011-11-28 15:20:00,10.35,10.37,10.33,10.34,491600.0,8.4084,8.4246,8.3921,8.4003,491600.0
2011-11-28 15:30:00,10.34,10.39,10.32,10.39,809800.0,8.4003,8.4409,8.384,8.4409,809800.0
2011-11-28 15:40:00,10.38,10.39,10.32,10.33,761800.0,8.4328,8.4409,8.384,8.3921,761800.0
2011-11-28 15:50:00,10.32,10.42,10.3,10.4,2118300.0,8.384,8.4653,8.3678,8.449,2118300.0
2011-11-29 09:30:00,10.42,10.46,10.31,10.34,1035200.0,8.4653,8.4977,8.3759,8.4003,1035200.0
2011-11-29 09:40:00,10.35,10.37,10.33,10.36,737600.0,8.4084,8.4246,8.3921,8.4165,737600.0
2011-11-29 09:50:00,10.37,10.39,10.34,10.35,379300.0,8.4246,8.4409,8.4003,8.4084,379300.0
2011-11-29 10:00:00,10.35,10.43,10.31,10.38,838500.0,8.4084,8.4734,8.3759,8.4328,838500.0
2011-11-29 10:10:00,10.38,10.41,10.37,10.41,409800.0,8.4328,8.4571,8.4246,8.4571,409800.0
2011-11-29 10:20:00,10.41,10.41,10.34,10.36,978200.0,8.4571,8.4571,8.4003,8.4165,978200.0
2011-11-29 10:30:00,10.36,10.36,10.32,10.33,737000.0,8.4165,8.4165,8.384,8.3921,737000.0
2011-11-29 10:40:00,10.33,10.36,10.32,10.33,235100.0,8.3921,8.4165,8.384,8.3921,235100.0
2011-11-29 10:50:00,10.33,10.35,10.32,10.35,369300.0,8.3921,8.4084,8.384,8.4084,369300.0
2011-11-29 11:00:00,10.35,10.35,10.29,10.29,281700.0,8.4084,8.4084,8.3596,8.3596,281700.0
2011-11-29 11:10:00,10.3,10.32,10.28,10.32,269000.0,8.3678,8.384,8.3515,8.384,269000.0
2011-11-29 11:20:00,10.32,10.32,10.27,10.3,424600.0,8.384,8.384,8.3434,8.3678,424600.0
2011-11-29 11:30:00,10.29,10.35,10.29,10.34,421100.0,8.3596,8.4084,8.3596,8.4003,421100.0
2011-11-29 11:40:00,10.35,10.35,10.3,10.31,246200.0,8.4084,8.4084,8.3678,8.3759,246200.0
2011-11-29 11:50:00,10.31,10.32,10.28,10.31,418700.0,8.3759,8.384,8.3515,8.3759,418700.0
2011-11-29 12:00:00,10.3,10.35,10.3,10.34,367300.0,8.3678,8.4084,8.3678,8.4003,367300.0
2011-11-29 12:10:00,10.34,10.35,10.3,10.31,785300.0,8.4003,8.4084,8.3678,8.3759,785300.0
2011-11-29 12:20:00,10.31,10.33,10.29,10.32,210000.0,8.3759,8.3921,8.3596,8.384,210000.0
2011-11-29 12:30:00,10.32,10.32,10.26,10.28,175400.0,8.384,8.384,8.3353,8.3515,175400.0
2011-11-29 12:40:00,10.28,10.29,10.24,10.27,381300.0,8.3515,8.3596,8.319,8.3434,381300.0
2011-11-29 12:50:00,10.27,10.29,10.25,10.27,275200.0,8.3434,8.3596,8.3271,8.3434,275200.0
2011-11-29 13:00:00,10.28,10.28,10.21,10.25,469000.0,8.3515,8.3515,8.2946,8.3271,469000.0
2011-11-29 13:10:00,10.25,10.26,10.24,10.25,345600.0,8.3271,8.3353,8.319,8.3271,345600.0
2011-11-29 13:20:00,10.25,10.29,10.24,10.27,264800.0,8.3271,8.3596,8.319,8.3434,264800.0
2011-11-29 13:30:00,10.27,10.29,10.24,10.28,218900.0,8.3434,8.3596,8.319,8.3515,218900.0
2011-11-29 13:40:00,10.29,10.29,10.28,10.28,206700.0,8.3596,8.3596,8.3515,8.3515,206700.0
2011-11-29 13:50:00,10.29,10.29,10.23,10.24,263400.0,8.3596,8.3596,8.3109,8.319,263400.0
2011-11-29 14:00:00,10.23,10.25,10.21,10.24,246100.0,8.3109,8.3271,8.2946,8.319,246100.0
2011-11-29 14:10:00,10.23,10.25,10.22,10.25,217300.0,8.3109,8.3271,8.3028,8.3271,217300.0
2011-11-29 14:20:00,10.25,10.26,10.24,10.26,158600.0,8.3271,8.3353,8.319,8.3353,158600.0
2011-11-29 14:30:00,10.26,10.31,10.25,10.3,198200.0,8.3353,8.3759,8.3271,8.3678,198200.0
2011-11-29 14:40:00,10.3,10.31,10.28,10.29,364900.0,8.3678,8.3759,8.3515,8.3596,364900.0
2011-11-29 14:50:00,10.28,10.28,10.25,10.27,261300.0,8.3515,8.3515,8.3271,8.3434,261300.0
2011-11-29 15:00:00,10.27,10.3,10.26,10.28,289600.0,8.3434,8.3678,8.3353,8.3515,289600.0
2011-11-29 15:10:00,10.28,10.33,10.27,10.29,812900.0,8.3515,8.3921,8.3434,8.3596,812900.0
2011-11-29 15:20:00,10.3,10.31,10.28,10.29,270700.0,8.3678,8.3759,8.3515,8.3596,270700.0
2011-11-29 15:30:00,10.29,10.32,10.28,10.29,385200.0,8.3596,8.384,8.3515,8.3596,385200.0
2011-11-29 15:40:00,10.29,10.31,10.27,10.28,370500.0,8.3596,8.3759,8.3434,8.3515,370500.0
2011-11-29 15:50:00,10.27,10.28,10.24,10.25,1540900.0,8.3434,8.3515,8.319,8.3271,1540900.0
2011-11-30 09:30:00,10.5,10.55,10.47,10.51,645800.0,8.5302,8.5709,8.5059,8.5384,645800.0
2011-11-30 09:40:00,10.51,10.55,10.44,10.52,1267900.0,8.5384,8.5709,8.4815,8.5465,1267900.0
2011-11-30 09:50:00,10.53,10.55,10.5,10.54,754600.0,8.5546,8.5709,8.5302,8.5627,754600.0
2011-11-30 10:00:00,10.54,10.57,10.53,10.55,668900.0,8.5627,8.5871,8.5546,8.5709,668900.0
2011-11-30 10:10:00,10.56,10.57,10.53,10.55,385700.0,8.579,8.5871,8.5546,8.5709,385700.0
2011-11-30 10:20:00,10.55,10.58,10.54,10.57,474800.0,8.5709,8.5952,8.5627,8.5871,474800.0
2011-11-30 10:30:00,10.57,10.66,10.56,10.66,411900.0,8.5871,8.6602,8.579,8.6602,411900.0
2011-11-30 10:40:00,10.65,10.67,10.62,10.64,956800.0,8.6521,8.6684,8.6277,8.644,956800.0
2011-11-30 10:50:00,10.63,10.69,10.63,10.69,579000.0,8.6359,8.6846,8.6359,8.6846,579000.0
2011-11-30 11:00:00,10.69,10.69,10.65,10.65,404500.0,8.6846,8.6846,8.6521,8.6521,404500.0
2011-11-30 11:10:00,10.65,10.68,10.64,10.67,335800.0,8.6521,8.6765,8.644,8.6684,335800.0
2011-11-30 11:20:00,10.67,10.67,10.65,10.65,221900.0,8.6684,8.6684,8.6521,8.6521,221900.0
2011-11-30 11:30:00,10.66,10.68,10.65,10.66,228800.0,8.6602,8.6765,8.6521,8.6602,228800.0
2011-11-30 11:40:00,10.66,10.67,10.64,10.66,302200.0,8.6602,8.6684,8.644,8.6602,302200.0
2011-11-30 11:50:00,10.66,10.67,10.64,10.65,596400.0,8.6602,8.6684,8.644,8.6521,596400.0
2011-11-30 12:00:00,10.64,10.68,10.64,10.65,364200.0,8.644,8.6765,8.644,8.6521,364200.0
2011-11-30 12:10:00,10.66,10.7,10.64,10.69,397700.0,8.6602,8.6927,8.644,8.6846,397700.0
2011-11-30 12:20:00,10.69,10.71,10.68,10.7,281700.0,8.6846,8.7008,8.6765,8.6927,281700.0
2011-11-30 12:30:00,10.69,10.71,10.68,10.68,376300.0,8.6846,8.7008,8.6765,8.6765,376300.0
2011-11-30 12:40:00,10.68,10.69,10.66,10.69,167000.0,8.6765,8.6846,8.6602,8.6846,167000.0
2011-11-30 12:50:00,10.68,10.7,10.68,10.69,193600.0,8.6765,8.6927,8.6765,8.6846,193600.0
2011-11-30 13:00:00,10.69,10.71,10.69,10.71,169800.0,8.6846,8.7008,8.6846,8.7008,169800.0
2011-11-30 13:10:00,10.71,10.71,10.66,10.67,841000.0,8.7008,8.7008,8.6602,8.6684,841000.0
2011-11-30 13:20:00,10.67,10.67,10.65,10.65,60700.0,8.6684,8.6684,8.6521,8.6521,60700.0
2011-11-30 13:30:00,10.66,10.67,10.65,10.67,180200.0,8.6602,8.6684,8.6521,8.6684,180200.0
2011-11-30 13:40:00,10.66,10.68,10.66,10.66,560900.0,8.6602,8.6765,8.6602,8.6602,560900.0
2011-11-30 13:50:00,10.65,10.67,10.64,10.65,552400.0,8.6521,8.6684,8.644,8.6521,552400.0
2011-11-30 14:00:00,10.65,10.66,10.63,10.64,419400.0,8.6521,8.6602,8.6359,8.644,419400.0
2011-11-30 14:10:00,10.63,10.67,10.63,10.65,404700.0,8.6359,8.6684,8.6359,8.6521,404700.0
2011-11-30 14:20:00,10.65,10.66,10.62,10.66,420300.0,8.6521,8.6602,8.6277,8.6602,420300.0
2011-11-30 14:30:00,10.66,10.69,10.65,10.67,344600.0,8.6602,8.6846,8.6521,8.6684,344600.0
2011-11-30 14:40:00,10.68,10.68,10.64,10.65,345100.0,8.6765,8.6765,8.644,8.6521,345100.0
2011-11-30 14:50:00,10.64,10.67,10.64,10.66,200900.0,8.644,8.6684,8.644,8.6602,200900.0
2011-11-30 15:00:00,10.67,10.67,10.64,10.67,568100.0,8.6684,8.6684,8.644,8.6684,568100.0
2011-11-30 15:10:00,10.67,10.69,10.66,10.69,483400.0,8.6684,8.6846,8.6602,8.6846,483400.0
2011-11-30 15:20:00,10.69,10.73,10.68,10.72,299300.0,8.6846,8.7171,8.6765,8.709,299300.0
2011-11-30 15:30:00,10.73,10.73,10.7,10.71,813300.0,8.7171,8.7171,8.6927,8.7008,813300.0
2011-11-30 15:40:00,10.71,10.77,10.71,10.75,688400.0,8.7008,8.7496,8.7008,8.7333,688400.0
2011-11-30 15:50:00,10.75,10.8,10.75,10.78,2294300.0,8.7333,8.774,8.7333,8.7577,2294300.0
2011-12-01 09:30:00,10.73,10.84,10.69,10.7,549600.0,8.7171,8.8065,8.6846,8.6927,549600.0
2011-12-01 09:40:00,10.7,10.78,10.7,10.73,538500.0,8.6927,8.7577,8.6927,8.7171,538500.0
2011-12-01 09:50:00,10.74,10.81,10.73,10.79,660900.0,8.7252,8.7821,8.7171,8.7658,660900.0
2011-12-01 10:00:00,10.78,10.81,10.74,10.75,600300.0,8.7577,8.7821,8.7252,8.7333,600300.0
2011-12-01 10:10:00,10.75,10.76,10.71,10.72,270900.0,8.7333,8.7415,8.7008,8.709,270900.0
2011-12-01 10:20:00,10.72,10.73,10.71,10.72,103100.0,8.709,8.7171,8.7008,8.709,103100.0
2011-12-01 10:30:00,10.72,10.73,10.66,10.67,300200.0,8.709,8.7171,8.6602,8.6684,300200.0
2011-12-01 10:40:00,10.66,10.67,10.65,10.65,302700.0,8.6602,8.6684,8.6521,8.6521,302700.0
2011-12-01 10:50:00,10.65,10.66,10.61,10.62,350700.0,8.6521,8.6602,8.6196,8.6277,350700.0
2011-12-01 11:00:00,10.62,10.66,10.61,10.65,331900.0,8.6277,8.6602,8.6196,8.6521,331900.0
2011-12-01 11:10:00,10.66,10.66,10.57,10.57,292800.0,8.6602,8.6602,8.5871,8.5871,292800.0
2011-12-01 11:20:00,10.57,10.63,10.57,10.59,316600.0,8.5871,8.6359,8.5871,8.6034,316600.0
2011-12-01 11:30:00,10.59,10.64,10.57,10.64,315700.0,8.6034,8.644,8.5871,8.644,315700.0
2011-12-01 11:40:00,10.65,10.68,10.64,10.67,232200.0,8.6521,8.6765,8.644,8.6684,232200.0
2011-12-01 11:50:00,10.67,10.72,10.66,10.71,302800.0,8.6684,8.709,8.6602,8.7008,302800.0
2011-12-01 12:00:00,10.71,10.72,10.68,10.69,205200.0,8.7008,8.709,8.6765,8.6846,205200.0
2011-12-01 12:10:00,10.69,10.69,10.66,10.68,106600.0,8.6846,8.6846,8.6602,8.6765,106600.0
2011-12-01 12:20:00,10.68,10.71,10.67,10.7,345900.0,8.6765,8.7008,8.6684,8.6927,345900.0
2011-12-01 12:30:00,10.7,10.73,10.69,10.72,145400.0,8.6927,8.7171,8.6846,8.709,145400.0
2011-12-01 12:40:00,10.72,10.72,10.68,10.71,205000.0,8.709,8.709,8.6765,8.7008,205000.0
2011-12-01 12:50:00,10.7,10.73,10.68,10.69,163100.0,8.6927,8.7171,8.6765,8.6846,163100.0
2011-12-01 13:00:00,10.69,10.71,10.68,10.68,155900.0,8.6846,8.7008,8.6765,8.6765,155900.0
2011-12-01 13:10:00,10.68,10.72,10.68,10.71,103900.0,8.6765,8.709,8.6765,8.7008,103900.0
2011-12-01 13:20:00,10.72,10.74,10.71,10.74,53000.0,8.709,8.7252,8.7008,8.7252,53000.0
2011-12-01 13:30:00,10.74,10.74,10.72,10.72,100900.0,8.7252,8.7252,8.709,8.709,100900.0
2011-12-01 13:40:00,10.72,10.78,10.72,10.77,311000.0,8.709,8.7577,8.709,8.7496,311000.0
2011-12-01 13:50:00,10.78,10.81,10.76,10.81,184500.0,8.7577,8.7821,8.7415,8.7821,184500.0
2011-12-01 14:00:00,10.81,10.81,10.78,10.79,118500.0,8.7821,8.7821,8.7577,8.7658,118500.0
2011-12-01 14:10:00,10.79,10.79,10.76,10.77,997900.0,8.7658,8.7658,8.7415,8.7496,997900.0
2011-12-01 14:20:00,10.77,10.79,10.76,10.79,123900.0,8.7496,8.7658,8.7415,8.7658,123900.0
2011-12-01 14:30:00,10.79,10.8,10.78,10.8,78100.0,8.7658,8.774,8.7577,8.774,78100.0
2011-12-01 14:40:00,10.8,10.8,10.79,10.8,258800.0,8.774,8.774,8.7658,8.774,258800.0
2011-12-01 14:50:00,10.8,10.8,10.75,10.75,498000.0,8.774,8.774,8.7333,8.7333,498000.0
2011-12-01 15:00:00,10.75,10.76,10.71,10.72,249400.0,8.7333,8.7415,8.7008,8.709,249400.0
2011-12-01 15:10:00,10.72,10.76,10.72,10.74,393400.0,8.709,8.7415,8.709,8.7252,393400.0
2011-12-01 15:20:00,10.74,10.76,10.69,10.76,717900.0,8.7252,8.7415,8.6846,8.7415,717900.0
2011-12-01 15:30:00,10.76,10.77,10.74,10.76,223400.0,8.7415,8.7496,8.7252,8.7415,223400.0
2011-12-01 15:40:00,10.76,10.76,10.72,10.75,329200.0,8.7415,8.7415,8.709,8.7333,329200.0
2011-12-01 15:50:00,10.75,10.77,10.73,10.77,1233400.0,8.7333,8.7496,8.7171,8.7496,1233400.0
2011-12-02 09:30:00,10.9,10.95,10.84,10.93,1389600.0,8.8552,8.8958,8.8065,8.8796,1389600.0
2011-12-02 09:40:00,10.93,10.97,10.9,10.93,666900.0,8.8796,8.9121,8.8552,8.8796,666900.0
2011-12-02 09:50:00,10.93,10.97,10.91,10.96,627300.0,8.8796,8.9121,8.8633,8.9039,627300.0
2011-12-02 10:00:00,10.96,11.03,10.96,11.0,648700.0,8.9039,8.9608,8.9039,8.9364,648700.0
2011-12-02 10:10:00,11.01,11.08,11.0,11.02,645100.0,8.9446,9.0014,8.9364,8.9527,645100.0
2011-12-02 10:20:00,11.02,11.03,11.0,11.01,229200.0,8.9527,8.9608,8.9364,8.9446,229200.0
2011-12-02 10:30:00,11.01,11.04,11.0,11.03,259000.0,8.9446,8.9689,8.9364,8.9608,259000.0
2011-12-02 10:40:00,11.04,11.04,10.94,10.95,274100.0,8.9689,8.9689,8.8877,8.8958,274100.0
2011-12-02 10:50:00,10.95,10.99,10.94,10.96,233500.0,8.8958,8.9283,8.8877,8.9039,233500.0
2011-12-02 11:00:00,10.96,10.97,10.87,10.88,235700.0,8.9039,8.9121,8.8308,8.839,235700.0
2011-12-02 11:10:00,10.88,10.9,10.85,10.9,246300.0,8.839,8.8552,8.8146,8.8552,246300.0
2011-12-02 11:20:00,10.89,10.93,10.89,10.93,147700.0,8.8471,8.8796,8.8471,8.8796,147700.0
2011-12-02 11:30:00,10.92,10.94,10.88,10.91,493500.0,8.8715,8.8877,8.839,8.8633,493500.0
2011-12-02 11:40:00,10.9,10.92,10.85,10.85,202200.0,8.8552,8.8715,8.8146,8.8146,202200.0
2011-12-02 11:50:00,10.84,10.9,10.84,10.89,152200.0,8.8065,8.8552,8.8065,8.8471,152200.0
2011-12-02 12:00:00,10.89,10.93,10.87,10.91,265000.0,8.8471,8.8796,8.8308,8.8633,265000.0
2011-12-02 12:10:00,10.91,10.93,10.88,10.91,162500.0,8.8633,8.8796,8.839,8.8633,162500.0
2011-12-02 12:20:00,10.91,10.95,10.91,10.92,150300.0,8.8633,8.8958,8.8633,8.8715,150300.0
2011-12-02 12:30:00,10.92,10.94,10.89,10.91,438500.0,8.8715,8.8877,8.8471,8.8633,438500.0
2011-12-02 12:40:00,10.9,10.91,10.87,10.9,156200.0,8.8552,8.8633,8.8308,8.8552,156200.0
2011-12-02 12:50:00,10.9,10.91,10.89,10.89,63900.0,8.8552,8.8633,8.8471,8.8471,63900.0
2011-12-02 13:00:00,10.89,10.92,10.88,10.89,294600.0,8.8471,8.8715,8.839,8.8471,294600.0
2011-12-02 13:10:00,10.9,10.91,10.87,10.91,132400.0,8.8552,8.8633,8.8308,8.8633,132400.0
2011-12-02 13:20:00,10.91,10.93,10.91,10.91,108300.0,8.8633,8.8796,8.8633,8.8633,108300.0
2011-12-02 13:30:00,10.91,10.91,10.88,10.89,284000.0,8.8633,8.8633,8.839,8.8471,284000.0
2011-12-02 13:40:00,10.89,10.93,10.89,10.91,145500.0,8.8471,8.8796,8.8471,8.8633,145500.0
2011-12-02 13:50:00,10.91,10.92,10.88,10.92,151100.0,8.8633,8.8715,8.839,8.8715,151100.0
2011-12-02 14:00:00,10.92,10.92,10.86,10.89,198000.0,8.8715,8.8715,8.8227,8.8471,198000.0
2011-12-02 14:10:00,10.9,10.91,10.87,10.88,247000.0,8.8552,8.8633,8.8308,8.839,247000.0
2011-12-02 14:20:00,10.89,10.93,10.88,10.9,492600.0,8.8471,8.8796,8.839,8.8552,492600.0
2011-12-02 14:30:00,10.9,10.91,10.88,10.91,535300.0,8.8552,8.8633,8.839,8.8633,535300.0
2011-12-02 14:40:00,10.91,10.92,10.88,10.88,283400.0,8.8633,8.8715,8.839,8.839,283400.0
2011-12-02 14:50:00,10.89,10.89,10.87,10.87,242200.0,8.8471,8.8471,8.8308,8.8308,242200.0
2011-12-02 15:00:00,10.87,10.91,10.87,10.88,398400.0,8.8308,8.8633,8.8308,8.839,398400.0
2011-12-02 15:10:00,10.88,10.88,10.85,10.85,434200.0,8.839,8.839,8.8146,8.8146,434200.0
2011-12-02 15:20:00,10.85,10.87,10.85,10.87,183100.0,8.8146,8.8308,8.8146,8.8308,183100.0
2011-12-02 15:30:00,10.87,10.87,10.84,10.87,314800.0,8.8308,8.8308,8.8065,8.8308,314800.0
2011-12-02 15:40:00,10.87,10.88,10.81,10.81,639900.0,8.8308,8.839,8.7821,8.7821,639900.0
2011-12-02 15:50:00,10.82,10.86,10.8,10.83,1359800.0,8.7902,8.8227,8.774,8.7983,1359800.0
2011-12-05 09:30:00,11.02,11.02,10.86,10.9,493900.0,8.9527,8.9527,8.8227,8.8552,493900.0
2011-12-05 09:40:00,10.89,10.93,10.88,10.92,408300.0,8.8471,8.8796,8.839,8.8715,408300.0
2011-12-05 09:50:00,10.92,11.02,10.91,10.99,236900.0,8.8715,8.9527,8.8633,8.9283,236900.0
2011-12-05 10:00:00,10.98,11.04,10.96,11.04,395500.0,8.9202,8.9689,8.9039,8.9689,395500.0
2011-12-05 10:10:00,11.04,11.06,11.02,11.05,218900.0,8.9689,8.9852,8.9527,8.9771,218900.0
2011-12-05 10:20:00,11.04,11.07,11.03,11.05,334000.0,8.9689,8.9933,8.9608,8.9771,334000.0
2011-12-05 10:30:00,11.06,11.07,11.05,11.05,148800.0,8.9852,8.9933,8.9771,8.9771,148800.0
2011-12-05 10:40:00,11.05,11.06,11.03,11.04,259000.0,8.9771,8.9852,8.9608,8.9689,259000.0
2011-12-05 10:50:00,11.03,11.04,11.0,11.01,188300.0,8.9608,8.9689,8.9364,8.9446,188300.0
2011-12-05 11:00:00,11.02,11.03,11.01,11.03,144300.0,8.9527,8.9608,8.9446,8.9608,144300.0
2011-12-05 11:10:00,11.02,11.04,11.02,11.02,338300.0,8.9527,8.9689,8.9527,8.9527,338300.0
2011-12-05 11:20:00,11.02,11.02,11.0,11.0,96700.0,8.9527,8.9527,8.9364,8.9364,96700.0
2011-12-05 11:30:00,11.01,11.02,11.0,11.02,142800.0,8.9446,8.9527,8.9364,8.9527,142800.0
2011-12-05 11:40:00,11.02,11.04,11.01,11.04,384000.0,8.9527,8.9689,8.9446,8.9689,384000.0
2011-12-05 11:50:00,11.04,11.04,11.03,11.03,136700.0,8.9689,8.9689,8.9608,8.9608,136700.0
2011-12-05 12:00:00,11.03,11.04,11.0,11.02,367100.0,8.9608,8.9689,8.9364,8.9527,367100.0
2011-12-05 12:10:00,11.01,11.02,11.01,11.02,75900.0,8.9446,8.9527,8.9446,8.9527,75900.0
2011-12-05 12:20:00,11.02,11.03,11.0,11.02,173100.0,8.9527,8.9608,8.9364,8.9527,173100.0
2011-12-05 12:30:00,11.02,11.05,11.02,11.04,90300.0,8.9527,8.9771,8.9527,8.9689,90300.0
2011-12-05 12:40:00,11.04,11.06,11.04,11.05,241700.0,8.9689,8.9852,8.9689,8.9771,241700.0
2011-12-05 12:50:00,11.05,11.08,11.05,11.06,141900.0,8.9771,9.0014,8.9771,8.9852,141900.0
2011-12-05 13:00:00,11.06,11.07,11.04,11.04,205900.0,8.9852,8.9933,8.9689,8.9689,205900.0
2011-12-05 13:10:00,11.04,11.05,11.04,11.04,30400.0,8.9689,8.9771,8.9689,8.9689,30400.0
2011-12-05 13:20:00,11.04,11.05,11.0,11.03,655800.0,8.9689,8.9771,8.9364,8.9608,655800.0
2011-12-05 13:30:00,11.02,11.04,11.01,11.03,166900.0,8.9527,8.9689,8.9446,8.9608,166900.0
2011-12-05 13:40:00,11.03,11.04,11.0,11.0,700000.0,8.9608,8.9689,8.9364,8.9364,700000.0
2011-12-05 13:50:00,11.0,11.02,10.99,11.0,385700.0,8.9364,8.9527,8.9283,8.9364,385700.0
2011-12-05 14:00:00,11.0,11.01,11.0,11.0,412700.0,8.9364,8.9446,8.9364,8.9364,412700.0
2011-12-05 14:10:00,11.0,11.02,11.0,11.02,159900.0,8.9364,8.9527,8.9364,8.9527,159900.0
2011-12-05 14:20:00,11.02,11.03,10.99,11.02,259700.0,8.9527,8.9608,8.9283,8.9527,259700.0
2011-12-05 14:30:00,11.02,11.03,11.0,11.01,164200.0,8.9527,8.9608,8.9364,8.9446,164200.0
2011-12-05 14:40:00,11.01,11.02,11.0,11.01,118900.0,8.9446,8.9527,8.9364,8.9446,118900.0
2011-12-05 14:50:00,11.02,11.04,11.0,11.04,121800.0,8.9527,8.9689,8.9364,8.9689,121800.0
2011-12-05 15:00:00,11.03,11.04,10.97,10.99,672500.0,8.9608,8.9689,8.9121,8.9283,672500.0
2011-12-05 15:10:00,11.0,11.01,10.94,10.96,330700.0,8.9364,8.9446,8.8877,8.9039,330700.0
2011-12-05 15:20:00,10.96,10.97,10.91,10.91,580000.0,8.9039,8.9121,8.8633,8.8633,580000.0
2011-12-05 15:30:00,10.91,10.94,10.9,10.92,524400.0,8.8633,8.8877,8.8552,8.8715,524400.0
2011-12-05 15:40:00,10.92,10.95,10.9,10.93,503300.0,8.8715,8.8958,8.8552,8.8796,503300.0
2011-12-05 15:50:00,10.94,11.0,10.93,10.98,1424500.0,8.8877,8.9364,8.8796,8.9202,1424500.0
2011-12-06 09:30:00,11.04,11.08,10.99,11.05,494400.0,8.9689,9.0014,8.9283,8.9771,494400.0
2011-12-06 09:40:00,11.05,11.05,10.99,11.01,458000.0,8.9771,8.9771,8.9283,8.9446,458000.0
2011-12-06 09:50:00,11.02,11.05,11.01,11.05,235600.0,8.9527,8.9771,8.9446,8.9771,235600.0
2011-12-06 10:00:00,11.05,11.12,11.05,11.08,293300.0,8.9771,9.0339,8.9771,9.0014,293300.0
2011-12-06 10:10:00,11.07,11.09,11.06,11.07,487800.0,8.9933,9.0096,8.9852,8.9933,487800.0
2011-12-06 10:20:00,11.06,11.09,11.04,11.08,181300.0,8.9852,9.0096,8.9689,9.0014,181300.0
2011-12-06 10:30:00,11.08,11.09,11.04,11.07,249700.0,9.0014,9.0096,8.9689,8.9933,249700.0
2011-12-06 10:40:00,11.07,11.09,11.05,11.08,202100.0,8.9933,9.0096,8.9771,9.0014,202100.0
2011-12-06 10:50:00,11.07,11.08,11.06,11.07,143300.0,8.9933,9.0014,8.9852,8.9933,143300.0
2011-12-06 11:00:00,11.07,11.09,11.05,11.05,462000.0,8.9933,9.0096,8.9771,8.9771,462000.0
2011-12-06 11:10:00,11.05,11.07,11.04,11.05,184000.0,8.9771,8.9933,8.9689,8.9771,184000.0
2011-12-06 11:20:00,11.06,11.07,11.05,11.07,154800.0,8.9852,8.9933,8.9771,8.9933,154800.0
2011-12-06 11:30:00,11.07,11.07,11.03,11.04,177400.0,8.9933,8.9933,8.9608,8.9689,177400.0
2011-12-06 11:40:00,11.04,11.05,11.0,11.01,312900.0,8.9689,8.9771,8.9364,8.9446,312900.0
2011-12-06 11:50:00,11.01,11.07,11.01,11.06,196000.0,8.9446,8.9933,8.9446,8.9852,196000.0
2011-12-06 12:00:00,11.05,11.06,11.03,11.04,279500.0,8.9771,8.9852,8.9608,8.9689,279500.0
2011-12-06 12:10:00,11.04,11.06,11.04,11.04,271800.0,8.9689,8.9852,8.9689,8.9689,271800.0
2011-12-06 12:20:00,11.04,11.06,11.03,11.03,101600.0,8.9689,8.9852,8.9608,8.9608,101600.0
2011-12-06 12:30:00,11.04,11.06,11.02,11.05,122800.0,8.9689,8.9852,8.9527,8.9771,122800.0
2011-12-06 12:40:00,11.05,11.06,11.04,11.05,91400.0,8.9771,8.9852,8.9689,8.9771,91400.0
2011-12-06 12:50:00,11.05,11.07,11.04,11.05,448200.0,8.9771,8.9933,8.9689,8.9771,448200.0
2011-12-06 13:00:00,11.06,11.07,11.04,11.04,119100.0,8.9852,8.9933,8.9689,8.9689,119100.0
2011-12-06 13:10:00,11.04,11.06,11.03,11.05,213200.0,8.9689,8.9852,8.9608,8.9771,213200.0
2011-12-06 13:20:00,11.05,11.07,11.04,11.06,122900.0,8.9771,8.9933,8.9689,8.9852,122900.0
2011-12-06 13:30:00,11.06,11.09,11.05,11.08,548900.0,8.9852,9.0096,8.9771,9.0014,548900.0
2011-12-06 13:40:00,11.08,11.08,11.07,11.08,78900.0,9.0014,9.0014,8.9933,9.0014,78900.0
2011-12-06 13:50:00,11.08,11.08,11.07,11.07,70400.0,9.0014,9.0014,8.9933,8.9933,70400.0
2011-12-06 14:00:00,11.08,11.08,11.05,11.07,141000.0,9.0014,9.0014,8.9771,8.9933,141000.0
2011-12-06 14:10:00,11.07,11.08,11.06,11.08,247300.0,8.9933,9.0014,8.9852,9.0014,247300.0
2011-12-06 14:20:00,11.07,11.08,11.05,11.06,88000.0,8.9933,9.0014,8.9771,8.9852,88000.0
2011-12-06 14:30:00,11.06,11.09,11.05,11.08,279200.0,8.9852,9.0096,8.9771,9.0014,279200.0
2011-12-06 14:40:00,11.08,11.13,11.07,11.12,273700.0,9.0014,9.0421,8.9933,9.0339,273700.0
2011-12-06 14:50:00,11.12,11.14,11.11,11.11,213000.0,9.0339,9.0502,9.0258,9.0258,213000.0
2011-12-06 15:00:00,11.12,11.14,11.11,11.14,134800.0,9.0339,9.0502,9.0258,9.0502,134800.0
2011-12-06 15:10:00,11.13,11.17,11.13,11.17,173500.0,9.0421,9.0746,9.0421,9.0746,173500.0
2011-12-06 15:20:00,11.16,11.17,11.11,11.12,260900.0,9.0664,9.0746,9.0258,9.0339,260900.0
2011-12-06 15:30:00,11.11,11.12,11.1,11.12,356800.0,9.0258,9.0339,9.0177,9.0339,356800.0
2011-12-06 15:40:00,11.11,11.12,11.09,11.1,364100.0,9.0258,9.0339,9.0096,9.0177,364100.0
2011-12-06 15:50:00,11.1,11.11,11.08,11.08,730500.0,9.0177,9.0258,9.0014,9.0014,730500.0
2011-12-07 09:30:00,11.12,11.12,11.01,11.04,612800.0,9.0339,9.0339,8.9446,8.9689,612800.0
2011-12-07 09:40:00,11.04,11.04,10.94,11.01,637000.0,8.9689,8.9689,8.8877,8.9446,637000.0
2011-12-07 09:50:00,11.01,11.05,11.0,11.04,284200.0,8.9446,8.9771,8.9364,8.9689,284200.0
2011-12-07 10:00:00,11.03,11.04,11.0,11.01,407100.0,8.9608,8.9689,8.9364,8.9446,407100.0
2011-12-07 10:10:00,11.01,11.07,11.01,11.03,352400.0,8.9446,8.9933,8.9446,8.9608,352400.0
2011-12-07 10:20:00,11.03,11.07,10.99,11.03,1829000.0,8.9608,8.9933,8.9283,8.9608,1829000.0
2011-12-07 10:30:00,11.03,11.04,10.98,11.04,444600.0,8.9608,8.9689,8.9202,8.9689,444600.0
2011-12-07 10:40:00,11.04,11.09,11.02,11.09,210000.0,8.9689,9.0096,8.9527,9.0096,210000.0
2011-12-07 10:50:00,11.08,11.12,11.07,11.12,358600.0,9.0014,9.0339,8.9933,9.0339,358600.0
2011-12-07 11:00:00,11.12,11.15,11.1,11.14,263200.0,9.0339,9.0583,9.0177,9.0502,263200.0
2011-12-07 11:10:00,11.15,11.15,11.12,11.13,196100.0,9.0583,9.0583,9.0339,9.0421,196100.0
2011-12-07 11:20:00,11.13,11.2,11.13,11.2,457400.0,9.0421,9.0989,9.0421,9.0989,457400.0
2011-12-07 11:30:00,11.2,11.27,11.2,11.27,789800.0,9.0989,9.1558,9.0989,9.1558,789800.0
2011-12-07 11:40:00,11.27,11.29,11.26,11.27,316300.0,9.1558,9.172,9.1477,9.1558,316300.0
2011-12-07 11:50:00,11.27,11.29,11.27,11.28,179700.0,9.1558,9.172,9.1558,9.1639,179700.0
2011-12-07 12:00:00,11.28,11.31,11.27,11.29,527200.0,9.1639,9.1883,9.1558,9.172,527200.0
2011-12-07 12:10:00,11.29,11.29,11.27,11.29,221200.0,9.172,9.172,9.1558,9.172,221200.0
2011-12-07 12:20:00,11.29,11.32,11.28,11.32,450300.0,9.172,9.1964,9.1639,9.1964,450300.0
2011-12-07 12:30:00,11.32,11.33,11.31,11.33,116700.0,9.1964,9.2045,9.1883,9.2045,116700.0
2011-12-07 12:40:00,11.33,11.34,11.3,11.3,285700.0,9.2045,9.2127,9.1802,9.1802,285700.0
2011-12-07 12:50:00,11.3,11.33,11.3,11.3,410800.0,9.1802,9.2045,9.1802,9.1802,410800.0
2011-12-07 13:00:00,11.3,11.31,11.27,11.27,150300.0,9.1802,9.1883,9.1558,9.1558,150300.0
2011-12-07 13:10:00,11.27,11.27,11.23,11.24,198900.0,9.1558,9.1558,9.1233,9.1314,198900.0
2011-12-07 13:20:00,11.25,11.26,11.23,11.26,134500.0,9.1395,9.1477,9.1233,9.1477,134500.0
2011-12-07 13:30:00,11.26,11.26,11.22,11.22,131000.0,9.1477,9.1477,9.1152,9.1152,131000.0
2011-12-07 13:40:00,11.22,11.22,11.17,11.17,80700.0,9.1152,9.1152,9.0746,9.0746,80700.0
2011-12-07 13:50:00,11.17,11.2,11.16,11.18,365800.0,9.0746,9.0989,9.0664,9.0827,365800.0
2011-12-07 14:00:00,11.19,11.21,11.16,11.16,489100.0,9.0908,9.1071,9.0664,9.0664,489100.0
2011-12-07 14:10:00,11.16,11.17,11.13,11.13,459200.0,9.0664,9.0746,9.0421,9.0421,459200.0
2011-12-07 14:20:00,11.13,11.16,11.12,11.15,505200.0,9.0421,9.0664,9.0339,9.0583,505200.0
2011-12-07 14:30:00,11.15,11.16,11.12,11.16,130400.0,9.0583,9.0664,9.0339,9.0664,130400.0
2011-12-07 14:40:00,11.15,11.17,11.09,11.1,203000.0,9.0583,9.0746,9.0096,9.0177,203000.0
2011-12-07 14:50:00,11.1,11.12,11.09,11.12,89700.0,9.0177,9.0339,9.0096,9.0339,89700.0
2011-12-07 15:00:00,11.11,11.14,11.1,11.13,155700.0,9.0258,9.0502,9.0177,9.0421,155700.0
2011-12-07 15:10:00,11.12,11.18,11.1,11.16,231000.0,9.0339,9.0827,9.0177,9.0664,231000.0
2011-12-07 15:20:00,11.16,11.19,11.15,11.18,245400.0,9.0664,9.0908,9.0583,9.0827,245400.0
2011-12-07 15:30:00,11.19,11.24,11.18,11.24,375200.0,9.0908,9.1314,9.0827,9.1314,375200.0
2011-12-07 15:40:00,11.24,11.29,11.23,11.27,633200.0,9.1314,9.172,9.1233,9.1558,633200.0
2011-12-07 15:50:00,11.28,11.29,11.23,11.23,1680100.0,9.1639,9.172,9.1233,9.1233,1680100.0
2011-12-08 09:30:00,11.18,11.25,11.09,11.2,498000.0,9.0827,9.1395,9.0096,9.0989,498000.0
2011-12-08 09:40:00,11.2,11.28,11.08,11.26,1022800.0,9.0989,9.1639,9.0014,9.1477,1022800.0
2011-12-08 09:50:00,11.26,11.29,11.18,11.2,570600.0,9.1477,9.172,9.0827,9.0989,570600.0
2011-12-08 10:00:00,11.21,11.22,11.09,11.1,378700.0,9.1071,9.1152,9.0096,9.0177,378700.0
2011-12-08 10:10:00,11.09,11.13,11.05,11.05,832200.0,9.0096,9.0421,8.9771,8.9771,832200.0
2011-12-08 10:20:00,11.06,11.08,11.04,11.05,280600.0,8.9852,9.0014,8.9689,8.9771,280600.0
2011-12-08 10:30:00,11.05,11.14,11.05,11.12,170600.0,8.9771,9.0502,8.9771,9.0339,170600.0
2011-12-08 10:40:00,11.11,11.14,11.09,11.13,272200.0,9.0258,9.0502,9.0096,9.0421,272200.0
2011-12-08 10:50:00,11.13,11.17,11.09,11.1,173800.0,9.0421,9.0746,9.0096,9.0177,173800.0
2011-12-08 11:00:00,11.1,11.1,11.04,11.04,380500.0,9.0177,9.0177,8.9689,8.9689,380500.0
2011-12-08 11:10:00,11.04,11.05,11.0,11.03,230100.0,8.9689,8.9771,8.9364,8.9608,230100.0
2011-12-08 11:20:00,11.04,11.09,11.03,11.05,647300.0,8.9689,9.0096,8.9608,8.9771,647300.0
2011-12-08 11:30:00,11.05,11.07,11.02,11.03,177400.0,8.9771,8.9933,8.9527,8.9608,177400.0
2011-12-08 11:40:00,11.03,11.08,11.01,11.06,202200.0,8.9608,9.0014,8.9446,8.9852,202200.0
2011-12-08 11:50:00,11.06,11.08,11.03,11.05,157800.0,8.9852,9.0014,8.9608,8.9771,157800.0
2011-12-08 12:00:00,11.06,11.07,11.02,11.06,221500.0,8.9852,8.9933,8.9527,8.9852,221500.0
2011-12-08 12:10:00,11.07,11.1,11.05,11.1,188400.0,8.9933,9.0177,8.9771,9.0177,188400.0
2011-12-08 12:20:00,11.09,11.1,11.06,11.06,181600.0,9.0096,9.0177,8.9852,8.9852,181600.0
2011-12-08 12:30:00,11.07,11.07,11.02,11.03,165800.0,8.9933,8.9933,8.9527,8.9608,165800.0
2011-12-08 12:40:00,11.04,11.05,11.03,11.04,52900.0,8.9689,8.9771,8.9608,8.9689,52900.0
2011-12-08 12:50:00,11.04,11.05,11.01,11.03,158800.0,8.9689,8.9771,8.9446,8.9608,158800.0
2011-12-08 13:00:00,11.02,11.03,10.95,10.97,337800.0,8.9527,8.9608,8.8958,8.9121,337800.0
2011-12-08 13:10:00,10.96,10.97,10.92,10.95,258100.0,8.9039,8.9121,8.8715,8.8958,258100.0
2011-12-08 13:20:00,10.95,10.96,10.94,10.94,101800.0,8.8958,8.9039,8.8877,8.8877,101800.0
2011-12-08 13:30:00,10.94,10.95,10.91,10.94,101300.0,8.8877,8.8958,8.8633,8.8877,101300.0
2011-12-08 13:40:00,10.94,10.98,10.94,10.94,188900.0,8.8877,8.9202,8.8877,8.8877,188900.0
2011-12-08 13:50:00,10.95,11.0,10.94,11.0,152500.0,8.8958,8.9364,8.8877,8.9364,152500.0
2011-12-08 14:00:00,11.0,11.0,10.94,10.98,218100.0,8.9364,8.9364,8.8877,8.9202,218100.0
2011-12-08 14:10:00,10.98,11.02,10.97,11.01,164300.0,8.9202,8.9527,8.9121,8.9446,164300.0
2011-12-08 14:20:00,11.0,11.01,10.97,10.97,185500.0,8.9364,8.9446,8.9121,8.9121,185500.0
2011-12-08 14:30:00,10.97,11.0,10.96,10.99,158200.0,8.9121,8.9364,8.9039,8.9283,158200.0
2011-12-08 14:40:00,10.99,11.0,10.96,10.99,230900.0,8.9283,8.9364,8.9039,8.9283,230900.0
2011-12-08 14:50:00,10.99,11.0,10.94,10.96,284100.0,8.9283,8.9364,8.8877,8.9039,284100.0
2011-12-08 15:00:00,10.96,10.98,10.95,10.95,170300.0,8.9039,8.9202,8.8958,8.8958,170300.0
2011-12-08 15:10:00,10.95,11.01,10.95,11.01,278100.0,8.8958,8.9446,8.8958,8.9446,278100.0
2011-12-08 15:20:00,11.01,11.03,10.98,11.01,311100.0,8.9446,8.9608,8.9202,8.9446,311100.0
2011-12-08 15:30:00,11.01,11.07,11.0,11.02,418800.0,8.9446,8.9933,8.9364,8.9527,418800.0
2011-12-08 15:40:00,11.01,11.02,10.92,10.95,669700.0,8.9446,8.9527,8.8715,8.8958,669700.0
2011-12-08 15:50:00,10.95,10.98,10.9,10.92,2001600.0,8.8958,8.9202,8.8552,8.8715,2001600.0
2011-12-09 09:30:00,10.88,10.93,10.8,10.92,822800.0,8.839,8.8796,8.774,8.8715,822800.0
2011-12-09 09:40:00,10.92,11.03,10.91,11.02,670000.0,8.8715,8.9608,8.8633,8.9527,670000.0
2011-12-09 09:50:00,11.02,11.06,11.01,11.04,300100.0,8.9527,8.9852,8.9446,8.9689,300100.0
2011-12-09 10:00:00,11.04,11.12,11.02,11.1,474100.0,8.9689,9.0339,8.9527,9.0177,474100.0
2011-12-09 10:10:00,11.1,11.14,11.07,11.09,336100.0,9.0177,9.0502,8.9933,9.0096,336100.0
2011-12-09 10:20:00,11.08,11.12,11.05,11.07,261900.0,9.0014,9.0339,8.9771,8.9933,261900.0
2011-12-09 10:30:00,11.07,11.11,11.06,11.07,204100.0,8.9933,9.0258,8.9852,8.9933,204100.0
2011-12-09 10:40:00,11.07,11.09,11.04,11.09,229000.0,8.9933,9.0096,8.9689,9.0096,229000.0
2011-12-09 10:50:00,11.09,11.15,11.05,11.12,377200.0,9.0096,9.0583,8.9771,9.0339,377200.0
2011-12-09 11:00:00,11.13,11.2,11.12,11.18,302300.0,9.0421,9.0989,9.0339,9.0827,302300.0
2011-12-09 11:10:00,11.18,11.2,11.17,11.2,312600.0,9.0827,9.0989,9.0746,9.0989,312600.0
2011-12-09 11:20:00,11.2,11.2,11.16,11.18,166600.0,9.0989,9.0989,9.0664,9.0827,166600.0
2011-12-09 11:30:00,11.18,11.19,11.15,11.17,224600.0,9.0827,9.0908,9.0583,9.0746,224600.0
2011-12-09 11:40:00,11.17,11.21,11.15,11.16,475600.0,9.0746,9.1071,9.0583,9.0664,475600.0
2011-12-09 11:50:00,11.16,11.18,11.15,11.17,137700.0,9.0664,9.0827,9.0583,9.0746,137700.0
2011-12-09 12:00:00,11.16,11.17,11.14,11.16,117500.0,9.0664,9.0746,9.0502,9.0664,117500.0
2011-12-09 12:10:00,11.16,11.19,11.15,11.19,109900.0,9.0664,9.0908,9.0583,9.0908,109900.0
2011-12-09 12:20:00,11.19,11.2,11.18,11.18,71200.0,9.0908,9.0989,9.0827,9.0827,71200.0
2011-12-09 12:30:00,11.18,11.23,11.17,11.19,250800.0,9.0827,9.1233,9.0746,9.0908,250800.0
2011-12-09 12:40:00,11.21,11.24,11.18,11.22,139300.0,9.1071,9.1314,9.0827,9.1152,139300.0
2011-12-09 12:50:00,11.21,11.23,11.21,11.21,56900.0,9.1071,9.1233,9.1071,9.1071,56900.0
2011-12-09 13:00:00,11.21,11.23,11.18,11.19,110100.0,9.1071,9.1233,9.0827,9.0908,110100.0
2011-12-09 13:10:00,11.2,11.21,11.19,11.2,91900.0,9.0989,9.1071,9.0908,9.0989,91900.0
2011-12-09 13:20:00,11.2,11.25,11.2,11.24,146200.0,9.0989,9.1395,9.0989,9.1314,146200.0
2011-12-09 13:30:00,11.24,11.25,11.22,11.23,179100.0,9.1314,9.1395,9.1152,9.1233,179100.0
2011-12-09 13:40:00,11.23,11.25,11.21,11.23,205100.0,9.1233,9.1395,9.1071,9.1233,205100.0
2011-12-09 13:50:00,11.23,11.24,11.22,11.24,125500.0,9.1233,9.1314,9.1152,9.1314,125500.0
2011-12-09 14:00:00,11.24,11.27,11.23,11.26,216400.0,9.1314,9.1558,9.1233,9.1477,216400.0
2011-12-09 14:10:00,11.27,11.28,11.24,11.24,495800.0,9.1558,9.1639,9.1314,9.1314,495800.0
2011-12-09 14:20:00,11.24,11.28,11.23,11.27,349300.0,9.1314,9.1639,9.1233,9.1558,349300.0
2011-12-09 14:30:00,11.27,11.28,11.23,11.24,537500.0,9.1558,9.1639,9.1233,9.1314,537500.0
2011-12-09 14:40:00,11.24,11.25,11.22,11.24,307600.0,9.1314,9.1395,9.1152,9.1314,307600.0
2011-12-09 14:50:00,11.25,11.27,11.24,11.24,219800.0,9.1395,9.1558,9.1314,9.1314,219800.0
2011-12-09 15:00:00,11.25,11.25,11.21,11.23,176700.0,9.1395,9.1395,9.1071,9.1233,176700.0
2011-12-09 15:10:00,11.24,11.24,11.2,11.2,174600.0,9.1314,9.1314,9.0989,9.0989,174600.0
2011-12-09 15:20:00,11.2,11.23,11.19,11.22,188000.0,9.0989,9.1233,9.0908,9.1152,188000.0
2011-12-09 15:30:00,11.22,11.23,11.21,11.22,173700.0,9.1152,9.1233,9.1071,9.1152,173700.0
2011-12-09 15:40:00,11.23,11.25,11.21,11.22,321800.0,9.1233,9.1395,9.1071,9.1152,321800.0
2011-12-09 15:50:00,11.21,11.23,11.2,11.2,1098600.0,9.1071,9.1233,9.0989,9.0989,1098600.0
2011-12-12 09:30:00,11.01,11.04,10.83,10.84,579000.0,8.9446,8.9689,8.7983,8.8065,579000.0
2011-12-12 09:40:00,10.83,10.84,10.78,10.79,853100.0,8.7983,8.8065,8.7577,8.7658,853100.0
2011-12-12 09:50:00,10.8,10.8,10.63,10.65,1246500.0,8.774,8.774,8.6359,8.6521,1246500.0
2011-12-12 10:00:00,10.65,10.67,10.63,10.65,1131400.0,8.6521,8.6684,8.6359,8.6521,1131400.0
2011-12-12 10:10:00,10.65,10.65,10.61,10.63,700400.0,8.6521,8.6521,8.6196,8.6359,700400.0
2011-12-12 10:20:00,10.63,10.63,10.59,10.63,377200.0,8.6359,8.6359,8.6034,8.6359,377200.0
2011-12-12 10:30:00,10.63,10.63,10.58,10.59,626500.0,8.6359,8.6359,8.5952,8.6034,626500.0
2011-12-12 10:40:00,10.59,10.6,10.56,10.6,283300.0,8.6034,8.6115,8.579,8.6115,283300.0
2011-12-12 10:50:00,10.6,10.6,10.59,10.6,195500.0,8.6115,8.6115,8.6034,8.6115,195500.0
2011-12-12 11:00:00,10.6,10.61,10.58,10.59,722500.0,8.6115,8.6196,8.5952,8.6034,722500.0
2011-12-12 11:10:00,10.59,10.59,10.55,10.57,253100.0,8.6034,8.6034,8.5709,8.5871,253100.0
2011-12-12 11:20:00,10.57,10.61,10.56,10.58,388800.0,8.5871,8.6196,8.579,8.5952,388800.0
2011-12-12 11:30:00,10.58,10.6,10.58,10.59,186700.0,8.5952,8.6115,8.5952,8.6034,186700.0
2011-12-12 11:40:00,10.6,10.6,10.57,10.57,143500.0,8.6115,8.6115,8.5871,8.5871,143500.0
2011-12-12 11:50:00,10.58,10.59,10.54,10.57,497800.0,8.5952,8.6034,8.5627,8.5871,497800.0
2011-12-12 12:00:00,10.57,10.58,10.56,10.57,318700.0,8.5871,8.5952,8.579,8.5871,318700.0
2011-12-12 12:10:00,10.57,10.58,10.55,10.57,246000.0,8.5871,8.5952,8.5709,8.5871,246000.0
2011-12-12 12:20:00,10.58,10.58,10.57,10.58,52800.0,8.5952,8.5952,8.5871,8.5952,52800.0
2011-12-12 12:30:00,10.58,10.59,10.57,10.59,338400.0,8.5952,8.6034,8.5871,8.6034,338400.0
2011-12-12 12:40:00,10.59,10.59,10.56,10.57,230000.0,8.6034,8.6034,8.579,8.5871,230000.0
2011-12-12 12:50:00,10.57,10.57,10.54,10.54,286000.0,8.5871,8.5871,8.5627,8.5627,286000.0
2011-12-12 13:00:00,10.54,10.55,10.49,10.5,985700.0,8.5627,8.5709,8.5221,8.5302,985700.0
2011-12-12 13:10:00,10.5,10.5,10.49,10.49,212700.0,8.5302,8.5302,8.5221,8.5221,212700.0
2011-12-12 13:20:00,10.5,10.51,10.49,10.5,265000.0,8.5302,8.5384,8.5221,8.5302,265000.0
2011-12-12 13:30:00,10.5,10.51,10.5,10.51,358000.0,8.5302,8.5384,8.5302,8.5384,358000.0
2011-12-12 13:40:00,10.51,10.51,10.5,10.51,308000.0,8.5384,8.5384,8.5302,8.5384,308000.0
2011-12-12 13:50:00,10.51,10.51,10.5,10.5,169200.0,8.5384,8.5384,8.5302,8.5302,169200.0
2011-12-12 14:00:00,10.51,10.52,10.49,10.5,350400.0,8.5384,8.5465,8.5221,8.5302,350400.0
2011-12-12 14:10:00,10.5,10.51,10.47,10.51,257500.0,8.5302,8.5384,8.5059,8.5384,257500.0
2011-12-12 14:20:00,10.51,10.53,10.5,10.51,413000.0,8.5384,8.5546,8.5302,8.5384,413000.0
2011-12-12 14:30:00,10.5,10.51,10.47,10.48,409800.0,8.5302,8.5384,8.5059,8.514,409800.0
2011-12-12 14:40:00,10.48,10.49,10.47,10.48,159400.0,8.514,8.5221,8.5059,8.514,159400.0
2011-12-12 14:50:00,10.49,10.53,10.48,10.53,201300.0,8.5221,8.5546,8.514,8.5546,201300.0
2011-12-12 15:00:00,10.53,10.54,10.5,10.51,219600.0,8.5546,8.5627,8.5302,8.5384,219600.0
2011-12-12 15:10:00,10.5,10.53,10.5,10.52,157400.0,8.5302,8.5546,8.5302,8.5465,157400.0
2011-12-12 15:20:00,10.53,10.55,10.48,10.55,654900.0,8.5546,8.5709,8.514,8.5709,654900.0
2011-12-12 15:30:00,10.55,10.56,10.54,10.56,777600.0,8.5709,8.579,8.5627,8.579,777600.0
2011-12-12 15:40:00,10.55,10.56,10.53,10.54,722300.0,8.5709,8.579,8.5546,8.5627,722300.0
2011-12-12 15:50:00,10.54,10.54,10.49,10.52,3540000.0,8.5627,8.5627,8.5221,8.5465,3540000.0
2011-12-13 09:30:00,10.55,10.66,10.55,10.61,713500.0,8.5709,8.6602,8.5709,8.6196,713500.0
2011-12-13 09:40:00,10.61,10.61,10.57,10.57,696000.0,8.6196,8.6196,8.5871,8.5871,696000.0
2011-12-13 09:50:00,10.57,10.63,10.57,10.61,306600.0,8.5871,8.6359,8.5871,8.6196,306600.0
2011-12-13 10:00:00,10.61,10.62,10.59,10.6,345300.0,8.6196,8.6277,8.6034,8.6115,345300.0
2011-12-13 10:10:00,10.6,10.62,10.59,10.62,426300.0,8.6115,8.6277,8.6034,8.6277,426300.0
2011-12-13 10:20:00,10.61,10.65,10.61,10.62,282500.0,8.6196,8.6521,8.6196,8.6277,282500.0
2011-12-13 10:30:00,10.61,10.61,10.59,10.6,521900.0,8.6196,8.6196,8.6034,8.6115,521900.0
2011-12-13 10:40:00,10.61,10.61,10.55,10.57,320500.0,8.6196,8.6196,8.5709,8.5871,320500.0
2011-12-13 10:50:00,10.57,10.6,10.56,10.59,1358100.0,8.5871,8.6115,8.579,8.6034,1358100.0
2011-12-13 11:00:00,10.58,10.59,10.53,10.54,529100.0,8.5952,8.6034,8.5546,8.5627,529100.0
2011-12-13 11:10:00,10.55,10.56,10.54,10.55,641100.0,8.5709,8.579,8.5627,8.5709,641100.0
2011-12-13 11:20:00,10.55,10.56,10.55,10.55,201000.0,8.5709,8.579,8.5709,8.5709,201000.0
2011-12-13 11:30:00,10.56,10.58,10.55,10.58,459100.0,8.579,8.5952,8.5709,8.5952,459100.0
2011-12-13 11:40:00,10.57,10.58,10.56,10.58,492500.0,8.5871,8.5952,8.579,8.5952,492500.0
2011-12-13 11:50:00,10.58,10.58,10.57,10.58,234000.0,8.5952,8.5952,8.5871,8.5952,234000.0
2011-12-13 12:00:00,10.58,10.59,10.56,10.59,382000.0,8.5952,8.6034,8.579,8.6034,382000.0
2011-12-13 12:10:00,10.59,10.59,10.58,10.58,117200.0,8.6034,8.6034,8.5952,8.5952,117200.0
2011-12-13 12:20:00,10.59,10.6,10.58,10.59,125100.0,8.6034,8.6115,8.5952,8.6034,125100.0
2011-12-13 12:30:00,10.6,10.61,10.57,10.57,514200.0,8.6115,8.6196,8.5871,8.5871,514200.0
2011-12-13 12:40:00,10.58,10.61,10.57,10.6,423800.0,8.5952,8.6196,8.5871,8.6115,423800.0
2011-12-13 12:50:00,10.61,10.61,10.6,10.61,301200.0,8.6196,8.6196,8.6115,8.6196,301200.0
2011-12-13 13:00:00,10.61,10.61,10.57,10.58,523400.0,8.6196,8.6196,8.5871,8.5952,523400.0
2011-12-13 13:10:00,10.58,10.6,10.57,10.59,645500.0,8.5952,8.6115,8.5871,8.6034,645500.0
2011-12-13 13:20:00,10.59,10.59,10.57,10.59,501900.0,8.6034,8.6034,8.5871,8.6034,501900.0
2011-12-13 13:30:00,10.58,10.59,10.56,10.57,322200.0,8.5952,8.6034,8.579,8.5871,322200.0
2011-12-13 13:40:00,10.57,10.59,10.56,10.58,306200.0,8.5871,8.6034,8.579,8.5952,306200.0
2011-12-13 13:50:00,10.58,10.59,10.58,10.59,233400.0,8.5952,8.6034,8.5952,8.6034,233400.0
2011-12-13 14:00:00,10.59,10.6,10.58,10.59,506400.0,8.6034,8.6115,8.5952,8.6034,506400.0
2011-12-13 14:10:00,10.59,10.6,10.55,10.57,1052700.0,8.6034,8.6115,8.5709,8.5871,1052700.0
2011-12-13 14:20:00,10.57,10.59,10.54,10.58,1693400.0,8.5871,8.6034,8.5627,8.5952,1693400.0
2011-12-13 14:30:00,10.57,10.58,10.52,10.52,789700.0,8.5871,8.5952,8.5465,8.5465,789700.0
2011-12-13 14:40:00,10.52,10.54,10.5,10.52,826300.0,8.5465,8.5627,8.5302,8.5465,826300.0
2011-12-13 14:50:00,10.52,10.52,10.51,10.52,373300.0,8.5465,8.5465,8.5384,8.5465,373300.0
2011-12-13 15:00:00,10.52,10.54,10.52,10.53,612500.0,8.5465,8.5627,8.5465,8.5546,612500.0
2011-12-13 15:10:00,10.53,10.54,10.45,10.48,946400.0,8.5546,8.5627,8.4896,8.514,946400.0
2011-12-13 15:20:00,10.48,10.52,10.46,10.47,1733000.0,8.514,8.5465,8.4977,8.5059,1733000.0
2011-12-13 15:30:00,10.47,10.49,10.43,10.44,1083300.0,8.5059,8.5221,8.4734,8.4815,1083300.0
2011-12-13 15:40:00,10.43,10.5,10.43,10.5,1003000.0,8.4734,8.5302,8.4734,8.5302,1003000.0
2011-12-13 15:50:00,10.5,10.5,10.46,10.5,2235200.0,8.5302,8.5302,8.4977,8.5302,2235200.0
2011-12-14 09:30:00,10.5,10.51,10.35,10.5,473700.0,8.5302,8.5384,8.4084,8.5302,473700.0
2011-12-14 09:40:00,10.5,10.51,10.43,10.44,448600.0,8.5302,8.5384,8.4734,8.4815,448600.0
2011-12-14 09:50:00,10.44,10.53,10.42,10.53,431000.0,8.4815,8.5546,8.4653,8.5546,431000.0
2011-12-14 10:00:00,10.53,10.53,10.46,10.47,296700.0,8.5546,8.5546,8.4977,8.5059,296700.0
2011-12-14 10:10:00,10.47,10.47,10.41,10.45,693800.0,8.5059,8.5059,8.4571,8.4896,693800.0
2011-12-14 10:20:00,10.45,10.46,10.4,10.46,297700.0,8.4896,8.4977,8.449,8.4977,297700.0
2011-12-14 10:30:00,10.46,10.5,10.45,10.47,537300.0,8.4977,8.5302,8.4896,8.5059,537300.0
2011-12-14 10:40:00,10.47,10.47,10.44,10.46,217200.0,8.5059,8.5059,8.4815,8.4977,217200.0
2011-12-14 10:50:00,10.46,10.47,10.42,10.43,231400.0,8.4977,8.5059,8.4653,8.4734,231400.0
2011-12-14 11:00:00,10.43,10.45,10.42,10.44,152700.0,8.4734,8.4896,8.4653,8.4815,152700.0
2011-12-14 11:10:00,10.43,10.46,10.41,10.43,316800.0,8.4734,8.4977,8.4571,8.4734,316800.0
2011-12-14 11:20:00,10.43,10.44,10.38,10.39,334500.0,8.4734,8.4815,8.4328,8.4409,334500.0
2011-12-14 11:30:00,10.39,10.4,10.36,10.36,164800.0,8.4409,8.449,8.4165,8.4165,164800.0
2011-12-14 11:40:00,10.35,10.4,10.35,10.38,301300.0,8.4084,8.449,8.4084,8.4328,301300.0
2011-12-14 11:50:00,10.38,10.38,10.35,10.37,158600.0,8.4328,8.4328,8.4084,8.4246,158600.0
2011-12-14 12:00:00,10.37,10.38,10.36,10.38,277500.0,8.4246,8.4328,8.4165,8.4328,277500.0
2011-12-14 12:10:00,10.39,10.4,10.37,10.39,414600.0,8.4409,8.449,8.4246,8.4409,414600.0
2011-12-14 12:20:00,10.4,10.41,10.39,10.39,254700.0,8.449,8.4571,8.4409,8.4409,254700.0
2011-12-14 12:30:00,10.39,10.42,10.39,10.39,233800.0,8.4409,8.4653,8.4409,8.4409,233800.0
2011-12-14 12:40:00,10.39,10.43,10.39,10.4,290900.0,8.4409,8.4734,8.4409,8.449,290900.0
2011-12-14 12:50:00,10.4,10.42,10.38,10.39,193800.0,8.449,8.4653,8.4328,8.4409,193800.0
2011-12-14 13:00:00,10.4,10.44,10.38,10.43,307600.0,8.449,8.4815,8.4328,8.4734,307600.0
2011-12-14 13:10:00,10.43,10.45,10.42,10.45,346700.0,8.4734,8.4896,8.4653,8.4896,346700.0
2011-12-14 13:20:00,10.44,10.45,10.41,10.44,258800.0,8.4815,8.4896,8.4571,8.4815,258800.0
2011-12-14 13:30:00,10.43,10.44,10.41,10.42,223900.0,8.4734,8.4815,8.4571,8.4653,223900.0
2011-12-14 13:40:00,10.42,10.43,10.41,10.41,182800.0,8.4653,8.4734,8.4571,8.4571,182800.0
2011-12-14 13:50:00,10.41,10.43,10.4,10.42,285500.0,8.4571,8.4734,8.449,8.4653,285500.0
2011-12-14 14:00:00,10.42,10.43,10.4,10.41,194500.0,8.4653,8.4734,8.449,8.4571,194500.0
2011-12-14 14:10:00,10.4,10.41,10.39,10.4,294700.0,8.449,8.4571,8.4409,8.449,294700.0
2011-12-14 14:20:00,10.4,10.41,10.4,10.41,169800.0,8.449,8.4571,8.449,8.4571,169800.0
2011-12-14 14:30:00,10.4,10.41,10.35,10.35,316800.0,8.449,8.4571,8.4084,8.4084,316800.0
2011-12-14 14:40:00,10.36,10.41,10.36,10.4,456600.0,8.4165,8.4571,8.4165,8.449,456600.0
2011-12-14 14:50:00,10.39,10.4,10.35,10.36,252700.0,8.4409,8.449,8.4084,8.4165,252700.0
2011-12-14 15:00:00,10.36,10.36,10.33,10.33,317500.0,8.4165,8.4165,8.3921,8.3921,317500.0
2011-12-14 15:10:00,10.33,10.37,10.33,10.35,517200.0,8.3921,8.4246,8.3921,8.4084,517200.0
2011-12-14 15:20:00,10.36,10.36,10.33,10.35,443800.0,8.4165,8.4165,8.3921,8.4084,443800.0
2011-12-14 15:30:00,10.35,10.36,10.32,10.33,216800.0,8.4084,8.4165,8.384,8.3921,216800.0
2011-12-14 15:40:00,10.33,10.36,10.32,10.36,745100.0,8.3921,8.4165,8.384,8.4165,745100.0
2011-12-14 15:50:00,10.36,10.36,10.32,10.33,1017800.0,8.4165,8.4165,8.384,8.3921,1017800.0
2011-12-15 09:30:00,10.51,10.52,10.42,10.46,942900.0,8.5384,8.5465,8.4653,8.4977,942900.0
2011-12-15 09:40:00,10.46,10.46,10.34,10.39,1034200.0,8.4977,8.4977,8.4003,8.4409,1034200.0
2011-12-15 09:50:00,10.39,10.4,10.36,10.36,208500.0,8.4409,8.449,8.4165,8.4165,208500.0
2011-12-15 10:00:00,10.36,10.4,10.34,10.34,576100.0,8.4165,8.449,8.4003,8.4003,576100.0
2011-12-15 10:10:00,10.34,10.36,10.34,10.36,180500.0,8.4003,8.4165,8.4003,8.4165,180500.0
2011-12-15 10:20:00,10.36,10.37,10.33,10.34,898200.0,8.4165,8.4246,8.3921,8.4003,898200.0
2011-12-15 10:30:00,10.35,10.36,10.32,10.32,329400.0,8.4084,8.4165,8.384,8.384,329400.0
2011-12-15 10:40:00,10.33,10.35,10.31,10.34,302000.0,8.3921,8.4084,8.3759,8.4003,302000.0
2011-12-15 10:50:00,10.34,10.35,10.32,10.35,404400.0,8.4003,8.4084,8.384,8.4084,404400.0
2011-12-15 11:00:00,10.35,10.36,10.3,10.31,296400.0,8.4084,8.4165,8.3678,8.3759,296400.0
2011-12-15 11:10:00,10.31,10.31,10.29,10.3,438300.0,8.3759,8.3759,8.3596,8.3678,438300.0
2011-12-15 11:20:00,10.3,10.33,10.29,10.33,163800.0,8.3678,8.3921,8.3596,8.3921,163800.0
2011-12-15 11:30:00,10.33,10.35,10.32,10.34,242900.0,8.3921,8.4084,8.384,8.4003,242900.0
2011-12-15 11:40:00,10.34,10.36,10.32,10.32,349500.0,8.4003,8.4165,8.384,8.384,349500.0
2011-12-15 11:50:00,10.33,10.33,10.3,10.32,222100.0,8.3921,8.3921,8.3678,8.384,222100.0
2011-12-15 12:00:00,10.32,10.33,10.31,10.32,144400.0,8.384,8.3921,8.3759,8.384,144400.0
2011-12-15 12:10:00,10.33,10.33,10.31,10.31,168500.0,8.3921,8.3921,8.3759,8.3759,168500.0
2011-12-15 12:20:00,10.31,10.32,10.29,10.31,380100.0,8.3759,8.384,8.3596,8.3759,380100.0
2011-12-15 12:30:00,10.32,10.32,10.31,10.32,94600.0,8.384,8.384,8.3759,8.384,94600.0
2011-12-15 12:40:00,10.32,10.32,10.3,10.32,153700.0,8.384,8.384,8.3678,8.384,153700.0
2011-12-15 12:50:00,10.31,10.32,10.29,10.29,119400.0,8.3759,8.384,8.3596,8.3596,119400.0
2011-12-15 13:00:00,10.29,10.31,10.29,10.3,213500.0,8.3596,8.3759,8.3596,8.3678,213500.0
2011-12-15 13:10:00,10.3,10.31,10.29,10.29,92100.0,8.3678,8.3759,8.3596,8.3596,92100.0
2011-12-15 13:20:00,10.29,10.3,10.29,10.29,99500.0,8.3596,8.3678,8.3596,8.3596,99500.0
2011-12-15 13:30:00,10.29,10.3,10.26,10.27,218600.0,8.3596,8.3678,8.3353,8.3434,218600.0
2011-12-15 13:40:00,10.26,10.3,10.26,10.3,413500.0,8.3353,8.3678,8.3353,8.3678,413500.0
2011-12-15 13:50:00,10.29,10.3,10.28,10.28,321100.0,8.3596,8.3678,8.3515,8.3515,321100.0
2011-12-15 14:00:00,10.28,10.3,10.25,10.25,1837300.0,8.3515,8.3678,8.3271,8.3271,1837300.0
2011-12-15 14:10:00,10.26,10.27,10.24,10.25,826700.0,8.3353,8.3434,8.319,8.3271,826700.0
2011-12-15 14:20:00,10.25,10.26,10.21,10.22,350200.0,8.3271,8.3353,8.2946,8.3028,350200.0
2011-12-15 14:30:00,10.22,10.23,10.21,10.22,216800.0,8.3028,8.3109,8.2946,8.3028,216800.0
2011-12-15 14:40:00,10.23,10.23,10.19,10.2,220400.0,8.3109,8.3109,8.2784,8.2865,220400.0
2011-12-15 14:50:00,10.2,10.2,10.18,10.19,279800.0,8.2865,8.2865,8.2703,8.2784,279800.0
2011-12-15 15:00:00,10.2,10.21,10.19,10.21,168700.0,8.2865,8.2946,8.2784,8.2946,168700.0
2011-12-15 15:10:00,10.2,10.24,10.2,10.24,515900.0,8.2865,8.319,8.2865,8.319,515900.0
2011-12-15 15:20:00,10.23,10.25,10.21,10.21,801600.0,8.3109,8.3271,8.2946,8.2946,801600.0
2011-12-15 15:30:00,10.22,10.23,10.2,10.21,560200.0,8.3028,8.3109,8.2865,8.2946,560200.0
2011-12-15 15:40:00,10.21,10.22,10.2,10.21,349400.0,8.2946,8.3028,8.2865,8.2946,349400.0
2011-12-15 15:50:00,10.21,10.22,10.19,10.2,1233800.0,8.2946,8.3028,8.2784,8.2865,1233800.0
2011-12-16 09:30:00,10.25,10.39,10.25,10.37,2858900.0,8.3271,8.4409,8.3271,8.4246,2858900.0
2011-12-16 09:40:00,10.38,10.42,10.36,10.4,462300.0,8.4328,8.4653,8.4165,8.449,462300.0
2011-12-16 09:50:00,10.4,10.46,10.4,10.46,417200.0,8.449,8.4977,8.449,8.4977,417200.0
2011-12-16 10:00:00,10.45,10.5,10.43,10.49,529900.0,8.4896,8.5302,8.4734,8.5221,529900.0
2011-12-16 10:10:00,10.49,10.51,10.49,10.5,325500.0,8.5221,8.5384,8.5221,8.5302,325500.0
2011-12-16 10:20:00,10.5,10.5,10.45,10.47,208800.0,8.5302,8.5302,8.4896,8.5059,208800.0
2011-12-16 10:30:00,10.47,10.5,10.46,10.5,157100.0,8.5059,8.5302,8.4977,8.5302,157100.0
2011-12-16 10:40:00,10.49,10.5,10.48,10.48,221900.0,8.5221,8.5302,8.514,8.514,221900.0
2011-12-16 10:50:00,10.48,10.49,10.43,10.43,159400.0,8.514,8.5221,8.4734,8.4734,159400.0
2011-12-16 11:00:00,10.44,10.45,10.41,10.41,170000.0,8.4815,8.4896,8.4571,8.4571,170000.0
2011-12-16 11:10:00,10.41,10.42,10.37,10.38,228200.0,8.4571,8.4653,8.4246,8.4328,228200.0
2011-12-16 11:20:00,10.38,10.38,10.36,10.36,84500.0,8.4328,8.4328,8.4165,8.4165,84500.0
2011-12-16 11:30:00,10.37,10.38,10.32,10.32,196700.0,8.4246,8.4328,8.384,8.384,196700.0
2011-12-16 11:40:00,10.33,10.33,10.3,10.3,229100.0,8.3921,8.3921,8.3678,8.3678,229100.0
2011-12-16 11:50:00,10.3,10.32,10.27,10.28,161500.0,8.3678,8.384,8.3434,8.3515,161500.0
2011-12-16 12:00:00,10.28,10.29,10.24,10.29,366200.0,8.3515,8.3596,8.319,8.3596,366200.0
2011-12-16 12:10:00,10.29,10.3,10.27,10.28,282600.0,8.3596,8.3678,8.3434,8.3515,282600.0
2011-12-16 12:20:00,10.28,10.28,10.24,10.27,335000.0,8.3515,8.3515,8.319,8.3434,335000.0
2011-12-16 12:30:00,10.27,10.28,10.24,10.27,347400.0,8.3434,8.3515,8.319,8.3434,347400.0
2011-12-16 12:40:00,10.28,10.28,10.25,10.28,252400.0,8.3515,8.3515,8.3271,8.3515,252400.0
2011-12-16 12:50:00,10.28,10.32,10.27,10.3,240400.0,8.3515,8.384,8.3434,8.3678,240400.0
2011-12-16 13:00:00,10.3,10.32,10.3,10.31,104600.0,8.3678,8.384,8.3678,8.3759,104600.0
2011-12-16 13:10:00,10.31,10.33,10.3,10.33,159800.0,8.3759,8.3921,8.3678,8.3921,159800.0
2011-12-16 13:20:00,10.33,10.34,10.31,10.32,198700.0,8.3921,8.4003,8.3759,8.384,198700.0
2011-12-16 13:30:00,10.32,10.33,10.3,10.31,129200.0,8.384,8.3921,8.3678,8.3759,129200.0
2011-12-16 13:40:00,10.31,10.31,10.29,10.31,299400.0,8.3759,8.3759,8.3596,8.3759,299400.0
2011-12-16 13:50:00,10.32,10.32,10.28,10.28,202500.0,8.384,8.384,8.3515,8.3515,202500.0
2011-12-16 14:00:00,10.29,10.29,10.27,10.29,128600.0,8.3596,8.3596,8.3434,8.3596,128600.0
2011-12-16 14:10:00,10.29,10.3,10.26,10.29,670700.0,8.3596,8.3678,8.3353,8.3596,670700.0
2011-12-16 14:20:00,10.29,10.29,10.28,10.29,93600.0,8.3596,8.3596,8.3515,8.3596,93600.0
2011-12-16 14:30:00,10.29,10.32,10.28,10.31,159400.0,8.3596,8.384,8.3515,8.3759,159400.0
2011-12-16 14:40:00,10.31,10.32,10.3,10.31,100100.0,8.3759,8.384,8.3678,8.3759,100100.0
2011-12-16 14:50:00,10.32,10.32,10.31,10.31,257800.0,8.384,8.384,8.3759,8.3759,257800.0
2011-12-16 15:00:00,10.32,10.32,10.31,10.32,89500.0,8.384,8.384,8.3759,8.384,89500.0
2011-12-16 15:10:00,10.32,10.34,10.31,10.33,289700.0,8.384,8.4003,8.3759,8.3921,289700.0
2011-12-16 15:20:00,10.34,10.34,10.3,10.31,377700.0,8.4003,8.4003,8.3678,8.3759,377700.0
2011-12-16 15:30:00,10.32,10.32,10.31,10.32,188200.0,8.384,8.384,8.3759,8.384,188200.0
2011-12-16 15:40:00,10.32,10.33,10.3,10.32,369000.0,8.384,8.3921,8.3678,8.384,369000.0
2011-12-16 15:50:00,10.32,10.35,10.32,10.33,1048200.0,8.384,8.4084,8.384,8.3921,1048200.0
2011-12-19 09:30:00,10.28,10.47,10.27,10.46,843000.0,8.3515,8.5059,8.3434,8.4977,843000.0
2011-12-19 09:40:00,10.46,10.5,10.44,10.48,637900.0,8.4977,8.5302,8.4815,8.514,637900.0
2011-12-19 09:50:00,10.48,10.5,10.46,10.49,366700.0,8.514,8.5302,8.4977,8.5221,366700.0
2011-12-19 10:00:00,10.49,10.5,10.47,10.47,583500.0,8.5221,8.5302,8.5059,8.5059,583500.0
2011-12-19 10:10:00,10.47,10.48,10.43,10.46,301700.0,8.5059,8.514,8.4734,8.4977,301700.0
2011-12-19 10:20:00,10.46,10.47,10.45,10.45,142300.0,8.4977,8.5059,8.4896,8.4896,142300.0
2011-12-19 10:30:00,10.46,10.46,10.43,10.45,317300.0,8.4977,8.4977,8.4734,8.4896,317300.0
2011-12-19 10:40:00,10.45,10.45,10.38,10.39,311300.0,8.4896,8.4896,8.4328,8.4409,311300.0
2011-12-19 10:50:00,10.39,10.39,10.35,10.36,193700.0,8.4409,8.4409,8.4084,8.4165,193700.0
2011-12-19 11:00:00,10.36,10.37,10.31,10.33,404500.0,8.4165,8.4246,8.3759,8.3921,404500.0
2011-12-19 11:10:00,10.33,10.33,10.29,10.3,230700.0,8.3921,8.3921,8.3596,8.3678,230700.0
2011-12-19 11:20:00,10.29,10.3,10.27,10.28,188200.0,8.3596,8.3678,8.3434,8.3515,188200.0
2011-12-19 11:30:00,10.28,10.29,10.24,10.25,231900.0,8.3515,8.3596,8.319,8.3271,231900.0
2011-12-19 11:40:00,10.25,10.26,10.21,10.22,229000.0,8.3271,8.3353,8.2946,8.3028,229000.0
2011-12-19 11:50:00,10.23,10.28,10.23,10.28,196800.0,8.3109,8.3515,8.3109,8.3515,196800.0
2011-12-19 12:00:00,10.28,10.3,10.27,10.29,103800.0,8.3515,8.3678,8.3434,8.3596,103800.0
2011-12-19 12:10:00,10.29,10.29,10.27,10.27,158400.0,8.3596,8.3596,8.3434,8.3434,158400.0
2011-12-19 12:20:00,10.27,10.3,10.27,10.29,130200.0,8.3434,8.3678,8.3434,8.3596,130200.0
2011-12-19 12:30:00,10.29,10.29,10.27,10.27,127800.0,8.3596,8.3596,8.3434,8.3434,127800.0
2011-12-19 12:40:00,10.27,10.28,10.27,10.27,43600.0,8.3434,8.3515,8.3434,8.3434,43600.0
2011-12-19 12:50:00,10.27,10.29,10.27,10.29,74000.0,8.3434,8.3596,8.3434,8.3596,74000.0
2011-12-19 13:00:00,10.29,10.3,10.28,10.3,139100.0,8.3596,8.3678,8.3515,8.3678,139100.0
2011-12-19 13:10:00,10.31,10.32,10.26,10.26,197100.0,8.3759,8.384,8.3353,8.3353,197100.0
2011-12-19 13:20:00,10.26,10.27,10.24,10.24,143700.0,8.3353,8.3434,8.319,8.319,143700.0
2011-12-19 13:30:00,10.25,10.27,10.24,10.25,436000.0,8.3271,8.3434,8.319,8.3271,436000.0
2011-12-19 13:40:00,10.25,10.25,10.24,10.24,90600.0,8.3271,8.3271,8.319,8.319,90600.0
2011-12-19 13:50:00,10.25,10.28,10.24,10.27,136500.0,8.3271,8.3515,8.319,8.3434,136500.0
2011-12-19 14:00:00,10.28,10.28,10.25,10.27,126400.0,8.3515,8.3515,8.3271,8.3434,126400.0
2011-12-19 14:10:00,10.27,10.27,10.22,10.22,180000.0,8.3434,8.3434,8.3028,8.3028,180000.0
2011-12-19 14:20:00,10.23,10.24,10.22,10.22,92500.0,8.3109,8.319,8.3028,8.3028,92500.0
2011-12-19 14:30:00,10.22,10.23,10.2,10.21,126200.0,8.3028,8.3109,8.2865,8.2946,126200.0
2011-12-19 14:40:00,10.21,10.22,10.2,10.21,135900.0,8.2946,8.3028,8.2865,8.2946,135900.0
2011-12-19 14:50:00,10.21,10.25,10.21,10.24,232300.0,8.2946,8.3271,8.2946,8.319,232300.0
2011-12-19 15:00:00,10.24,10.24,10.15,10.17,520800.0,8.319,8.319,8.2459,8.2621,520800.0
2011-12-19 15:10:00,10.16,10.17,10.15,10.17,278600.0,8.254,8.2621,8.2459,8.2621,278600.0
2011-12-19 15:20:00,10.16,10.17,10.13,10.13,315000.0,8.254,8.2621,8.2297,8.2297,315000.0
2011-12-19 15:30:00,10.13,10.15,10.12,10.15,277600.0,8.2297,8.2459,8.2215,8.2459,277600.0
2011-12-19 15:40:00,10.15,10.15,10.12,10.12,662800.0,8.2459,8.2459,8.2215,8.2215,662800.0
2011-12-19 15:50:00,10.12,10.15,10.12,10.13,1198600.0,8.2215,8.2459,8.2215,8.2297,1198600.0
2011-12-20 09:30:00,10.34,10.54,10.31,10.53,864400.0,8.4003,8.5627,8.3759,8.5546,864400.0
2011-12-20 09:40:00,10.53,10.54,10.47,10.5,844100.0,8.5546,8.5627,8.5059,8.5302,844100.0
2011-12-20 09:50:00,10.5,10.52,10.46,10.5,565400.0,8.5302,8.5465,8.4977,8.5302,565400.0
2011-12-20 10:00:00,10.51,10.54,10.49,10.51,524600.0,8.5384,8.5627,8.5221,8.5384,524600.0
2011-12-20 10:10:00,10.5,10.53,10.49,10.53,389500.0,8.5302,8.5546,8.5221,8.5546,389500.0
2011-12-20 10:20:00,10.53,10.58,10.52,10.58,718800.0,8.5546,8.5952,8.5465,8.5952,718800.0
2011-12-20 10:30:00,10.58,10.58,10.57,10.58,206000.0,8.5952,8.5952,8.5871,8.5952,206000.0
2011-12-20 10:40:00,10.57,10.58,10.56,10.56,389900.0,8.5871,8.5952,8.579,8.579,389900.0
2011-12-20 10:50:00,10.57,10.57,10.56,10.57,229700.0,8.5871,8.5871,8.579,8.5871,229700.0
2011-12-20 11:00:00,10.57,10.58,10.54,10.58,1018900.0,8.5871,8.5952,8.5627,8.5952,1018900.0
2011-12-20 11:10:00,10.57,10.58,10.55,10.55,254500.0,8.5871,8.5952,8.5709,8.5709,254500.0
2011-12-20 11:20:00,10.55,10.56,10.54,10.55,197900.0,8.5709,8.579,8.5627,8.5709,197900.0
2011-12-20 11:30:00,10.55,10.56,10.54,10.56,230800.0,8.5709,8.579,8.5627,8.579,230800.0
2011-12-20 11:40:00,10.55,10.57,10.55,10.57,177700.0,8.5709,8.5871,8.5709,8.5871,177700.0
2011-12-20 11:50:00,10.57,10.59,10.55,10.56,382100.0,8.5871,8.6034,8.5709,8.579,382100.0
2011-12-20 12:00:00,10.56,10.56,10.53,10.55,214700.0,8.579,8.579,8.5546,8.5709,214700.0
2011-12-20 12:10:00,10.55,10.58,10.54,10.58,753800.0,8.5709,8.5952,8.5627,8.5952,753800.0
2011-12-20 12:20:00,10.58,10.6,10.57,10.6,1668700.0,8.5952,8.6115,8.5871,8.6115,1668700.0
2011-12-20 12:30:00,10.6,10.6,10.59,10.59,75400.0,8.6115,8.6115,8.6034,8.6034,75400.0
2011-12-20 12:40:00,10.59,10.6,10.58,10.59,116900.0,8.6034,8.6115,8.5952,8.6034,116900.0
2011-12-20 12:50:00,10.59,10.6,10.58,10.6,177300.0,8.6034,8.6115,8.5952,8.6115,177300.0
2011-12-20 13:00:00,10.6,10.63,10.6,10.62,351500.0,8.6115,8.6359,8.6115,8.6277,351500.0
2011-12-20 13:10:00,10.63,10.63,10.59,10.59,212000.0,8.6359,8.6359,8.6034,8.6034,212000.0
2011-12-20 13:20:00,10.6,10.6,10.58,10.59,84200.0,8.6115,8.6115,8.5952,8.6034,84200.0
2011-12-20 13:30:00,10.58,10.59,10.56,10.58,211600.0,8.5952,8.6034,8.579,8.5952,211600.0
2011-12-20 13:40:00,10.58,10.58,10.55,10.55,136600.0,8.5952,8.5952,8.5709,8.5709,136600.0
2011-12-20 13:50:00,10.55,10.56,10.55,10.55,141700.0,8.5709,8.579,8.5709,8.5709,141700.0
2011-12-20 14:00:00,10.56,10.56,10.49,10.52,1326100.0,8.579,8.579,8.5221,8.5465,1326100.0
2011-12-20 14:10:00,10.52,10.54,10.51,10.54,158800.0,8.5465,8.5627,8.5384,8.5627,158800.0
2011-12-20 14:20:00,10.54,10.55,10.53,10.55,166200.0,8.5627,8.5709,8.5546,8.5709,166200.0
2011-12-20 14:30:00,10.55,10.56,10.54,10.54,257400.0,8.5709,8.579,8.5627,8.5627,257400.0
2011-12-20 14:40:00,10.54,10.56,10.54,10.55,439900.0,8.5627,8.579,8.5627,8.5709,439900.0
2011-12-20 14:50:00,10.55,10.55,10.54,10.54,219600.0,8.5709,8.5709,8.5627,8.5627,219600.0
2011-12-20 15:00:00,10.55,10.56,10.54,10.55,429500.0,8.5709,8.579,8.5627,8.5709,429500.0
2011-12-20 15:10:00,10.55,10.56,10.51,10.51,953300.0,8.5709,8.579,8.5384,8.5384,953300.0
2011-12-20 15:20:00,10.51,10.51,10.48,10.49,973300.0,8.5384,8.5384,8.514,8.5221,973300.0
2011-12-20 15:30:00,10.49,10.49,10.44,10.45,1635900.0,8.5221,8.5221,8.4815,8.4896,1635900.0
2011-12-20 15:40:00,10.45,10.46,10.42,10.43,1730500.0,8.4896,8.4977,8.4653,8.4734,1730500.0
2011-12-20 15:50:00,10.43,10.43,10.4,10.42,2875800.0,8.4734,8.4734,8.449,8.4653,2875800.0
2011-12-21 09:30:00,10.42,10.45,10.36,10.36,870400.0,8.4653,8.4896,8.4165,8.4165,870400.0
2011-12-21 09:40:00,10.36,10.36,10.27,10.32,791400.0,8.4165,8.4165,8.3434,8.384,791400.0
2011-12-21 09:50:00,10.32,10.32,10.29,10.31,619600.0,8.384,8.384,8.3596,8.3759,619600.0
2011-12-21 10:00:00,10.31,10.32,10.29,10.3,720200.0,8.3759,8.384,8.3596,8.3678,720200.0
2011-12-21 10:10:00,10.31,10.31,10.29,10.29,425500.0,8.3759,8.3759,8.3596,8.3596,425500.0
2011-12-21 10:20:00,10.29,10.32,10.29,10.29,436200.0,8.3596,8.384,8.3596,8.3596,436200.0
2011-12-21 10:30:00,10.29,10.31,10.29,10.29,345700.0,8.3596,8.3759,8.3596,8.3596,345700.0
2011-12-21 10:40:00,10.29,10.3,10.26,10.28,300800.0,8.3596,8.3678,8.3353,8.3515,300800.0
2011-12-21 10:50:00,10.28,10.29,10.25,10.27,289300.0,8.3515,8.3596,8.3271,8.3434,289300.0
2011-12-21 11:00:00,10.26,10.27,10.24,10.27,230100.0,8.3353,8.3434,8.319,8.3434,230100.0
2011-12-21 11:10:00,10.27,10.28,10.21,10.23,295000.0,8.3434,8.3515,8.2946,8.3109,295000.0
2011-12-21 11:20:00,10.23,10.27,10.22,10.27,163500.0,8.3109,8.3434,8.3028,8.3434,163500.0
2011-12-21 11:30:00,10.27,10.3,10.26,10.28,246500.0,8.3434,8.3678,8.3353,8.3515,246500.0
2011-12-21 11:40:00,10.28,10.29,10.27,10.28,106600.0,8.3515,8.3596,8.3434,8.3515,106600.0
2011-12-21 11:50:00,10.27,10.28,10.25,10.27,211900.0,8.3434,8.3515,8.3271,8.3434,211900.0
2011-12-21 12:00:00,10.27,10.29,10.24,10.25,232700.0,8.3434,8.3596,8.319,8.3271,232700.0
2011-12-21 12:10:00,10.25,10.26,10.24,10.26,145000.0,8.3271,8.3353,8.319,8.3353,145000.0
2011-12-21 12:20:00,10.26,10.26,10.23,10.24,203900.0,8.3353,8.3353,8.3109,8.319,203900.0
2011-12-21 12:30:00,10.24,10.27,10.23,10.27,132500.0,8.319,8.3434,8.3109,8.3434,132500.0
2011-12-21 12:40:00,10.27,10.29,10.26,10.28,109400.0,8.3434,8.3596,8.3353,8.3515,109400.0
2011-12-21 12:50:00,10.28,10.3,10.27,10.29,200400.0,8.3515,8.3678,8.3434,8.3596,200400.0
2011-12-21 13:00:00,10.29,10.31,10.29,10.3,373200.0,8.3596,8.3759,8.3596,8.3678,373200.0
2011-12-21 13:10:00,10.3,10.3,10.25,10.25,237700.0,8.3678,8.3678,8.3271,8.3271,237700.0
2011-12-21 13:20:00,10.26,10.26,10.24,10.25,1051900.0,8.3353,8.3353,8.319,8.3271,1051900.0
2011-12-21 13:30:00,10.25,10.25,10.19,10.2,1161300.0,8.3271,8.3271,8.2784,8.2865,1161300.0
2011-12-21 13:40:00,10.2,10.2,10.17,10.2,448500.0,8.2865,8.2865,8.2621,8.2865,448500.0
2011-12-21 13:50:00,10.19,10.21,10.19,10.21,860000.0,8.2784,8.2946,8.2784,8.2946,860000.0
2011-12-21 14:00:00,10.21,10.23,10.2,10.22,749100.0,8.2946,8.3109,8.2865,8.3028,749100.0
2011-12-21 14:10:00,10.23,10.23,10.18,10.19,320000.0,8.3109,8.3109,8.2703,8.2784,320000.0
2011-12-21 14:20:00,10.18,10.2,10.18,10.2,192000.0,8.2703,8.2865,8.2703,8.2865,192000.0
2011-12-21 14:30:00,10.19,10.21,10.19,10.21,530500.0,8.2784,8.2946,8.2784,8.2946,530500.0
2011-12-21 14:40:00,10.2,10.21,10.19,10.2,1108400.0,8.2865,8.2946,8.2784,8.2865,1108400.0
2011-12-21 14:50:00,10.2,10.22,10.2,10.22,488600.0,8.2865,8.3028,8.2865,8.3028,488600.0
2011-12-21 15:00:00,10.21,10.22,10.19,10.21,507400.0,8.2946,8.3028,8.2784,8.2946,507400.0
2011-12-21 15:10:00,10.22,10.23,10.21,10.21,1010700.0,8.3028,8.3109,8.2946,8.2946,1010700.0
2011-12-21 15:20:00,10.21,10.22,10.2,10.21,674000.0,8.2946,8.3028,8.2865,8.2946,674000.0
2011-12-21 15:30:00,10.2,10.23,10.2,10.22,1343600.0,8.2865,8.3109,8.2865,8.3028,1343600.0
2011-12-21 15:40:00,10.21,10.22,10.21,10.21,1070000.0,8.2946,8.3028,8.2946,8.2946,1070000.0
2011-12-21 15:50:00,10.21,10.22,10.18,10.21,2052200.0,8.2946,8.3028,8.2703,8.2946,2052200.0
2011-12-22 09:30:00,10.25,10.33,10.25,10.33,513000.0,8.3271,8.3921,8.3271,8.3921,513000.0
2011-12-22 09:40:00,10.33,10.35,10.29,10.29,601300.0,8.3921,8.4084,8.3596,8.3596,601300.0
2011-12-22 09:50:00,10.3,10.34,10.29,10.33,481800.0,8.3678,8.4003,8.3596,8.3921,481800.0
2011-12-22 10:00:00,10.34,10.34,10.29,10.3,298800.0,8.4003,8.4003,8.3596,8.3678,298800.0
2011-12-22 10:10:00,10.31,10.34,10.29,10.29,546700.0,8.3759,8.4003,8.3596,8.3596,546700.0
2011-12-22 10:20:00,10.3,10.31,10.28,10.29,568200.0,8.3678,8.3759,8.3515,8.3596,568200.0
2011-12-22 10:30:00,10.29,10.31,10.28,10.3,507400.0,8.3596,8.3759,8.3515,8.3678,507400.0
2011-12-22 10:40:00,10.3,10.31,10.29,10.3,204900.0,8.3678,8.3759,8.3596,8.3678,204900.0
2011-12-22 10:50:00,10.3,10.3,10.29,10.3,450000.0,8.3678,8.3678,8.3596,8.3678,450000.0
2011-12-22 11:00:00,10.3,10.31,10.29,10.29,535400.0,8.3678,8.3759,8.3596,8.3596,535400.0
2011-12-22 11:10:00,10.3,10.3,10.29,10.3,517800.0,8.3678,8.3678,8.3596,8.3678,517800.0
2011-12-22 11:20:00,10.3,10.31,10.29,10.3,228200.0,8.3678,8.3759,8.3596,8.3678,228200.0
2011-12-22 11:30:00,10.3,10.38,10.29,10.38,1046700.0,8.3678,8.4328,8.3596,8.4328,1046700.0
2011-12-22 11:40:00,10.38,10.39,10.37,10.39,432800.0,8.4328,8.4409,8.4246,8.4409,432800.0
2011-12-22 11:50:00,10.39,10.42,10.39,10.42,397000.0,8.4409,8.4653,8.4409,8.4653,397000.0
2011-12-22 12:00:00,10.42,10.44,10.41,10.41,335000.0,8.4653,8.4815,8.4571,8.4571,335000.0
2011-12-22 12:10:00,10.4,10.47,10.4,10.45,1171500.0,8.449,8.5059,8.449,8.4896,1171500.0
2011-12-22 12:20:00,10.45,10.49,10.44,10.49,280900.0,8.4896,8.5221,8.4815,8.5221,280900.0
2011-12-22 12:30:00,10.49,10.5,10.48,10.5,125300.0,8.5221,8.5302,8.514,8.5302,125300.0
2011-12-22 12:40:00,10.5,10.5,10.48,10.48,287100.0,8.5302,8.5302,8.514,8.514,287100.0
2011-12-22 12:50:00,10.49,10.49,10.48,10.49,643200.0,8.5221,8.5221,8.514,8.5221,643200.0
2011-12-22 13:00:00,10.49,10.51,10.47,10.51,968100.0,8.5221,8.5384,8.5059,8.5384,968100.0
2011-12-22 13:10:00,10.51,10.53,10.51,10.52,353200.0,8.5384,8.5546,8.5384,8.5465,353200.0
2011-12-22 13:20:00,10.52,10.52,10.5,10.5,314000.0,8.5465,8.5465,8.5302,8.5302,314000.0
2011-12-22 13:30:00,10.51,10.55,10.5,10.51,645900.0,8.5384,8.5709,8.5302,8.5384,645900.0
2011-12-22 13:40:00,10.52,10.53,10.51,10.53,106900.0,8.5465,8.5546,8.5384,8.5546,106900.0
2011-12-22 13:50:00,10.53,10.56,10.52,10.53,349300.0,8.5546,8.579,8.5465,8.5546,349300.0
2011-12-22 14:00:00,10.54,10.54,10.53,10.54,120500.0,8.5627,8.5627,8.5546,8.5627,120500.0
2011-12-22 14:10:00,10.54,10.54,10.53,10.53,140700.0,8.5627,8.5627,8.5546,8.5546,140700.0
2011-12-22 14:20:00,10.54,10.54,10.53,10.54,276600.0,8.5627,8.5627,8.5546,8.5627,276600.0
2011-12-22 14:30:00,10.54,10.54,10.53,10.54,167500.0,8.5627,8.5627,8.5546,8.5627,167500.0
2011-12-22 14:40:00,10.54,10.57,10.53,10.55,425900.0,8.5627,8.5871,8.5546,8.5709,425900.0
2011-12-22 14:50:00,10.55,10.56,10.55,10.56,125500.0,8.5709,8.579,8.5709,8.579,125500.0
2011-12-22 15:00:00,10.56,10.56,10.55,10.55,210600.0,8.579,8.579,8.5709,8.5709,210600.0
2011-12-22 15:10:00,10.55,10.56,10.53,10.54,575800.0,8.5709,8.579,8.5546,8.5627,575800.0
2011-12-22 15:20:00,10.53,10.54,10.53,10.54,675900.0,8.5546,8.5627,8.5546,8.5627,675900.0
2011-12-22 15:30:00,10.54,10.54,10.52,10.53,513900.0,8.5627,8.5627,8.5465,8.5546,513900.0
2011-12-22 15:40:00,10.53,10.53,10.48,10.5,943200.0,8.5546,8.5546,8.514,8.5302,943200.0
2011-12-22 15:50:00,10.49,10.53,10.47,10.52,1889700.0,8.5221,8.5546,8.5059,8.5465,1889700.0
2011-12-23 09:30:00,10.54,10.59,10.53,10.58,483800.0,8.5627,8.6034,8.5546,8.5952,483800.0
2011-12-23 09:40:00,10.57,10.68,10.57,10.68,850300.0,8.5871,8.6765,8.5871,8.6765,850300.0
2011-12-23 09:50:00,10.68,10.7,10.68,10.7,226300.0,8.6765,8.6927,8.6765,8.6927,226300.0
2011-12-23 10:00:00,10.7,10.72,10.61,10.63,1442800.0,8.6927,8.709,8.6196,8.6359,1442800.0
2011-12-23 10:10:00,10.63,10.64,10.58,10.58,743300.0,8.6359,8.644,8.5952,8.5952,743300.0
2011-12-23 10:20:00,10.58,10.6,10.58,10.6,131100.0,8.5952,8.6115,8.5952,8.6115,131100.0
2011-12-23 10:30:00,10.6,10.63,10.6,10.62,313800.0,8.6115,8.6359,8.6115,8.6277,313800.0
2011-12-23 10:40:00,10.62,10.66,10.61,10.66,571400.0,8.6277,8.6602,8.6196,8.6602,571400.0
2011-12-23 10:50:00,10.65,10.71,10.65,10.71,340300.0,8.6521,8.7008,8.6521,8.7008,340300.0
2011-12-23 11:00:00,10.71,10.72,10.7,10.7,466100.0,8.7008,8.709,8.6927,8.6927,466100.0
2011-12-23 11:10:00,10.71,10.75,10.7,10.75,264300.0,8.7008,8.7333,8.6927,8.7333,264300.0
2011-12-23 11:20:00,10.75,10.76,10.74,10.76,328000.0,8.7333,8.7415,8.7252,8.7415,328000.0
2011-12-23 11:30:00,10.76,10.78,10.76,10.76,209400.0,8.7415,8.7577,8.7415,8.7415,209400.0
2011-12-23 11:40:00,10.77,10.79,10.76,10.79,148600.0,8.7496,8.7658,8.7415,8.7658,148600.0
2011-12-23 11:50:00,10.79,10.8,10.78,10.79,172900.0,8.7658,8.774,8.7577,8.7658,172900.0
2011-12-23 12:00:00,10.79,10.8,10.79,10.8,117300.0,8.7658,8.774,8.7658,8.774,117300.0
2011-12-23 12:10:00,10.8,10.8,10.79,10.79,229800.0,8.774,8.774,8.7658,8.7658,229800.0
2011-12-23 12:20:00,10.79,10.81,10.79,10.79,738700.0,8.7658,8.7821,8.7658,8.7658,738700.0
2011-12-23 12:30:00,10.79,10.81,10.79,10.8,219400.0,8.7658,8.7821,8.7658,8.774,219400.0
2011-12-23 12:40:00,10.8,10.81,10.8,10.8,86200.0,8.774,8.7821,8.774,8.774,86200.0
2011-12-23 12:50:00,10.8,10.81,10.79,10.8,189100.0,8.774,8.7821,8.7658,8.774,189100.0
2011-12-23 13:00:00,10.8,10.8,10.78,10.78,228600.0,8.774,8.774,8.7577,8.7577,228600.0
2011-12-23 13:10:00,10.79,10.79,10.78,10.79,108500.0,8.7658,8.7658,8.7577,8.7658,108500.0
2011-12-23 13:20:00,10.79,10.79,10.78,10.79,79900.0,8.7658,8.7658,8.7577,8.7658,79900.0
2011-12-23 13:30:00,10.79,10.8,10.78,10.8,136100.0,8.7658,8.774,8.7577,8.774,136100.0
2011-12-23 13:40:00,10.79,10.8,10.79,10.8,70800.0,8.7658,8.774,8.7658,8.774,70800.0
2011-12-23 13:50:00,10.8,10.81,10.79,10.81,136500.0,8.774,8.7821,8.7658,8.7821,136500.0
2011-12-23 14:00:00,10.8,10.81,10.8,10.8,297400.0,8.774,8.7821,8.774,8.774,297400.0
2011-12-23 14:10:00,10.8,10.81,10.8,10.8,51700.0,8.774,8.7821,8.774,8.774,51700.0
2011-12-23 14:20:00,10.8,10.81,10.8,10.8,70100.0,8.774,8.7821,8.774,8.774,70100.0
2011-12-23 14:30:00,10.81,10.81,10.8,10.8,212300.0,8.7821,8.7821,8.774,8.774,212300.0
2011-12-23 14:40:00,10.8,10.81,10.79,10.79,89500.0,8.774,8.7821,8.7658,8.7658,89500.0
2011-12-23 14:50:00,10.79,10.8,10.79,10.79,65300.0,8.7658,8.774,8.7658,8.7658,65300.0
2011-12-23 15:00:00,10.79,10.8,10.79,10.8,87500.0,8.7658,8.774,8.7658,8.774,87500.0
2011-12-23 15:10:00,10.79,10.8,10.79,10.8,147700.0,8.7658,8.774,8.7658,8.774,147700.0
2011-12-23 15:20:00,10.8,10.8,10.79,10.79,83800.0,8.774,8.774,8.7658,8.7658,83800.0
2011-12-23 15:30:00,10.79,10.8,10.79,10.79,236500.0,8.7658,8.774,8.7658,8.7658,236500.0
2011-12-23 15:40:00,10.8,10.81,10.79,10.8,433600.0,8.774,8.7821,8.7658,8.774,433600.0
2011-12-23 15:50:00,10.8,10.82,10.79,10.82,1117900.0,8.774,8.7902,8.7658,8.7902,1117900.0
2011-12-27 09:30:00,10.79,10.85,10.75,10.84,303100.0,8.7658,8.8146,8.7333,8.8065,303100.0
2011-12-27 09:40:00,10.84,10.87,10.82,10.86,192500.0,8.8065,8.8308,8.7902,8.8227,192500.0
2011-12-27 09:50:00,10.86,10.89,10.82,10.83,250900.0,8.8227,8.8471,8.7902,8.7983,250900.0
2011-12-27 10:00:00,10.83,10.86,10.83,10.85,254100.0,8.7983,8.8227,8.7983,8.8146,254100.0
2011-12-27 10:10:00,10.85,10.87,10.84,10.86,171300.0,8.8146,8.8308,8.8065,8.8227,171300.0
2011-12-27 10:20:00,10.86,10.87,10.86,10.86,114700.0,8.8227,8.8308,8.8227,8.8227,114700.0
2011-12-27 10:30:00,10.87,10.9,10.86,10.9,221400.0,8.8308,8.8552,8.8227,8.8552,221400.0
2011-12-27 10:40:00,10.9,10.9,10.88,10.89,121200.0,8.8552,8.8552,8.839,8.8471,121200.0
2011-12-27 10:50:00,10.88,10.89,10.81,10.84,440100.0,8.839,8.8471,8.7821,8.8065,440100.0
2011-12-27 11:00:00,10.84,10.87,10.83,10.86,225300.0,8.8065,8.8308,8.7983,8.8227,225300.0
2011-12-27 11:10:00,10.86,10.9,10.86,10.9,186400.0,8.8227,8.8552,8.8227,8.8552,186400.0
2011-12-27 11:20:00,10.9,10.92,10.89,10.9,181700.0,8.8552,8.8715,8.8471,8.8552,181700.0
2011-12-27 11:30:00,10.9,10.92,10.9,10.9,235200.0,8.8552,8.8715,8.8552,8.8552,235200.0
2011-12-27 11:40:00,10.9,10.92,10.89,10.91,331200.0,8.8552,8.8715,8.8471,8.8633,331200.0
2011-12-27 11:50:00,10.9,10.91,10.9,10.91,86800.0,8.8552,8.8633,8.8552,8.8633,86800.0
2011-12-27 12:00:00,10.9,10.95,10.9,10.95,169900.0,8.8552,8.8958,8.8552,8.8958,169900.0
2011-12-27 12:10:00,10.95,10.95,10.94,10.94,106000.0,8.8958,8.8958,8.8877,8.8877,106000.0
2011-12-27 12:20:00,10.94,10.94,10.93,10.93,35900.0,8.8877,8.8877,8.8796,8.8796,35900.0
2011-12-27 12:30:00,10.93,10.94,10.93,10.93,46500.0,8.8796,8.8877,8.8796,8.8796,46500.0
2011-12-27 12:40:00,10.93,10.94,10.92,10.93,90400.0,8.8796,8.8877,8.8715,8.8796,90400.0
2011-12-27 12:50:00,10.92,10.93,10.92,10.92,60000.0,8.8715,8.8796,8.8715,8.8715,60000.0
2011-12-27 13:00:00,10.92,10.93,10.92,10.92,58900.0,8.8715,8.8796,8.8715,8.8715,58900.0
2011-12-27 13:10:00,10.92,10.93,10.92,10.92,79400.0,8.8715,8.8796,8.8715,8.8715,79400.0
2011-12-27 13:20:00,10.92,10.93,10.91,10.91,150700.0,8.8715,8.8796,8.8633,8.8633,150700.0
2011-12-27 13:30:00,10.91,10.92,10.9,10.91,109300.0,8.8633,8.8715,8.8552,8.8633,109300.0
2011-12-27 13:40:00,10.91,10.91,10.88,10.88,195600.0,8.8633,8.8633,8.839,8.839,195600.0
2011-12-27 13:50:00,10.88,10.93,10.88,10.92,522000.0,8.839,8.8796,8.839,8.8715,522000.0
2011-12-27 14:00:00,10.92,10.93,10.92,10.92,124000.0,8.8715,8.8796,8.8715,8.8715,124000.0
2011-12-27 14:10:00,10.92,10.93,10.92,10.93,110200.0,8.8715,8.8796,8.8715,8.8796,110200.0
2011-12-27 14:20:00,10.92,10.93,10.89,10.91,142000.0,8.8715,8.8796,8.8471,8.8633,142000.0
2011-12-27 14:30:00,10.9,10.9,10.85,10.85,402700.0,8.8552,8.8552,8.8146,8.8146,402700.0
2011-12-27 14:40:00,10.85,10.86,10.85,10.85,101000.0,8.8146,8.8227,8.8146,8.8146,101000.0
2011-12-27 14:50:00,10.85,10.86,10.83,10.83,117400.0,8.8146,8.8227,8.7983,8.7983,117400.0
2011-12-27 15:00:00,10.83,10.85,10.83,10.84,141200.0,8.7983,8.8146,8.7983,8.8065,141200.0
2011-12-27 15:10:00,10.85,10.85,10.84,10.85,121800.0,8.8146,8.8146,8.8065,8.8146,121800.0
2011-12-27 15:20:00,10.85,10.85,10.84,10.85,114800.0,8.8146,8.8146,8.8065,8.8146,114800.0
2011-12-27 15:30:00,10.85,10.85,10.8,10.8,428000.0,8.8146,8.8146,8.774,8.774,428000.0
2011-12-27 15:40:00,10.8,10.85,10.8,10.85,409600.0,8.774,8.8146,8.774,8.8146,409600.0
2011-12-27 15:50:00,10.85,10.85,10.82,10.83,1129500.0,8.8146,8.8146,8.7902,8.7983,1129500.0
2011-12-28 09:30:00,10.84,10.9,10.81,10.85,407300.0,8.8065,8.8552,8.7821,8.8146,407300.0
2011-12-28 09:40:00,10.86,10.86,10.77,10.8,374800.0,8.8227,8.8227,8.7496,8.774,374800.0
2011-12-28 09:50:00,10.79,10.8,10.75,10.78,257100.0,8.7658,8.774,8.7333,8.7577,257100.0
2011-12-28 10:00:00,10.77,10.8,10.77,10.79,183500.0,8.7496,8.774,8.7496,8.7658,183500.0
2011-12-28 10:10:00,10.79,10.8,10.74,10.75,215800.0,8.7658,8.774,8.7252,8.7333,215800.0
2011-12-28 10:20:00,10.75,10.76,10.72,10.72,174900.0,8.7333,8.7415,8.709,8.709,174900.0
2011-12-28 10:30:00,10.72,10.74,10.7,10.7,259100.0,8.709,8.7252,8.6927,8.6927,259100.0
2011-12-28 10:40:00,10.7,10.71,10.68,10.69,217000.0,8.6927,8.7008,8.6765,8.6846,217000.0
2011-12-28 10:50:00,10.69,10.7,10.66,10.7,182800.0,8.6846,8.6927,8.6602,8.6927,182800.0
2011-12-28 11:00:00,10.69,10.72,10.69,10.71,120600.0,8.6846,8.709,8.6846,8.7008,120600.0
2011-12-28 11:10:00,10.71,10.72,10.7,10.7,41100.0,8.7008,8.709,8.6927,8.6927,41100.0
2011-12-28 11:20:00,10.7,10.71,10.67,10.67,99900.0,8.6927,8.7008,8.6684,8.6684,99900.0
2011-12-28 11:30:00,10.68,10.68,10.65,10.65,82300.0,8.6765,8.6765,8.6521,8.6521,82300.0
2011-12-28 11:40:00,10.65,10.66,10.65,10.65,89900.0,8.6521,8.6602,8.6521,8.6521,89900.0
2011-12-28 11:50:00,10.65,10.66,10.65,10.65,72500.0,8.6521,8.6602,8.6521,8.6521,72500.0
2011-12-28 12:00:00,10.66,10.66,10.62,10.65,412600.0,8.6602,8.6602,8.6277,8.6521,412600.0
2011-12-28 12:10:00,10.65,10.69,10.64,10.68,124000.0,8.6521,8.6846,8.644,8.6765,124000.0
2011-12-28 12:20:00,10.69,10.7,10.66,10.68,430400.0,8.6846,8.6927,8.6602,8.6765,430400.0
2011-12-28 12:30:00,10.68,10.7,10.66,10.7,520700.0,8.6765,8.6927,8.6602,8.6927,520700.0
2011-12-28 12:40:00,10.7,10.71,10.69,10.71,77900.0,8.6927,8.7008,8.6846,8.7008,77900.0
2011-12-28 12:50:00,10.71,10.72,10.67,10.67,186100.0,8.7008,8.709,8.6684,8.6684,186100.0
2011-12-28 13:00:00,10.67,10.68,10.66,10.68,249500.0,8.6684,8.6765,8.6602,8.6765,249500.0
2011-12-28 13:10:00,10.68,10.73,10.67,10.71,232100.0,8.6765,8.7171,8.6684,8.7008,232100.0
2011-12-28 13:20:00,10.71,10.72,10.69,10.71,169300.0,8.7008,8.709,8.6846,8.7008,169300.0
2011-12-28 13:30:00,10.7,10.74,10.69,10.74,198700.0,8.6927,8.7252,8.6846,8.7252,198700.0
2011-12-28 13:40:00,10.73,10.74,10.72,10.72,53700.0,8.7171,8.7252,8.709,8.709,53700.0
2011-12-28 13:50:00,10.72,10.73,10.72,10.72,39500.0,8.709,8.7171,8.709,8.709,39500.0
2011-12-28 14:00:00,10.72,10.73,10.69,10.69,129900.0,8.709,8.7171,8.6846,8.6846,129900.0
2011-12-28 14:10:00,10.69,10.69,10.68,10.68,99300.0,8.6846,8.6846,8.6765,8.6765,99300.0
2011-12-28 14:20:00,10.69,10.7,10.68,10.68,189100.0,8.6846,8.6927,8.6765,8.6765,189100.0
2011-12-28 14:30:00,10.69,10.69,10.65,10.66,359600.0,8.6846,8.6846,8.6521,8.6602,359600.0
2011-12-28 14:40:00,10.66,10.67,10.65,10.66,150300.0,8.6602,8.6684,8.6521,8.6602,150300.0
2011-12-28 14:50:00,10.66,10.67,10.66,10.67,178000.0,8.6602,8.6684,8.6602,8.6684,178000.0
2011-12-28 15:00:00,10.67,10.69,10.65,10.69,325100.0,8.6684,8.6846,8.6521,8.6846,325100.0
2011-12-28 15:10:00,10.69,10.69,10.65,10.65,172600.0,8.6846,8.6846,8.6521,8.6521,172600.0
2011-12-28 15:20:00,10.65,10.66,10.61,10.62,283900.0,8.6521,8.6602,8.6196,8.6277,283900.0
2011-12-28 15:30:00,10.62,10.63,10.61,10.61,166800.0,8.6277,8.6359,8.6196,8.6196,166800.0
2011-12-28 15:40:00,10.62,10.64,10.61,10.63,247800.0,8.6277,8.644,8.6196,8.6359,247800.0
2011-12-28 15:50:00,10.63,10.63,10.59,10.62,1118900.0,8.6359,8.6359,8.6034,8.6277,1118900.0
2011-12-29 09:30:00,10.7,10.72,10.65,10.67,310900.0,8.6927,8.709,8.6521,8.6684,310900.0
2011-12-29 09:40:00,10.67,10.68,10.64,10.65,166100.0,8.6684,8.6765,8.644,8.6521,166100.0
2011-12-29 09:50:00,10.64,10.65,10.62,10.63,214600.0,8.644,8.6521,8.6277,8.6359,214600.0
2011-12-29 10:00:00,10.63,10.72,10.63,10.71,233400.0,8.6359,8.709,8.6359,8.7008,233400.0
2011-12-29 10:10:00,10.72,10.74,10.71,10.73,190600.0,8.709,8.7252,8.7008,8.7171,190600.0
2011-12-29 10:20:00,10.72,10.77,10.72,10.77,144800.0,8.709,8.7496,8.709,8.7496,144800.0
2011-12-29 10:30:00,10.77,10.79,10.75,10.75,200700.0,8.7496,8.7658,8.7333,8.7333,200700.0
2011-12-29 10:40:00,10.75,10.76,10.71,10.73,166300.0,8.7333,8.7415,8.7008,8.7171,166300.0
2011-12-29 10:50:00,10.72,10.75,10.7,10.71,673800.0,8.709,8.7333,8.6927,8.7008,673800.0
2011-12-29 11:00:00,10.71,10.74,10.71,10.71,341900.0,8.7008,8.7252,8.7008,8.7008,341900.0
2011-12-29 11:10:00,10.71,10.73,10.71,10.73,189700.0,8.7008,8.7171,8.7008,8.7171,189700.0
2011-12-29 11:20:00,10.73,10.74,10.72,10.73,90800.0,8.7171,8.7252,8.709,8.7171,90800.0
2011-12-29 11:30:00,10.74,10.74,10.69,10.71,208800.0,8.7252,8.7252,8.6846,8.7008,208800.0
2011-12-29 11:40:00,10.7,10.71,10.7,10.7,68100.0,8.6927,8.7008,8.6927,8.6927,68100.0
2011-12-29 11:50:00,10.71,10.73,10.71,10.73,128300.0,8.7008,8.7171,8.7008,8.7171,128300.0
2011-12-29 12:00:00,10.73,10.74,10.7,10.7,169900.0,8.7171,8.7252,8.6927,8.6927,169900.0
2011-12-29 12:10:00,10.7,10.71,10.68,10.68,107400.0,8.6927,8.7008,8.6765,8.6765,107400.0
2011-12-29 12:20:00,10.68,10.68,10.67,10.68,61400.0,8.6765,8.6765,8.6684,8.6765,61400.0
2011-12-29 12:30:00,10.67,10.67,10.64,10.64,122900.0,8.6684,8.6684,8.644,8.644,122900.0
2011-12-29 12:40:00,10.65,10.65,10.64,10.65,84000.0,8.6521,8.6521,8.644,8.6521,84000.0
2011-12-29 12:50:00,10.65,10.68,10.64,10.68,130200.0,8.6521,8.6765,8.644,8.6765,130200.0
2011-12-29 13:00:00,10.68,10.71,10.68,10.7,141400.0,8.6765,8.7008,8.6765,8.6927,141400.0
2011-12-29 13:10:00,10.7,10.71,10.69,10.7,168900.0,8.6927,8.7008,8.6846,8.6927,168900.0
2011-12-29 13:20:00,10.7,10.72,10.69,10.71,152900.0,8.6927,8.709,8.6846,8.7008,152900.0
2011-12-29 13:30:00,10.71,10.72,10.7,10.71,110800.0,8.7008,8.709,8.6927,8.7008,110800.0
2011-12-29 13:40:00,10.71,10.72,10.69,10.69,137600.0,8.7008,8.709,8.6846,8.6846,137600.0
2011-12-29 13:50:00,10.7,10.7,10.68,10.7,71900.0,8.6927,8.6927,8.6765,8.6927,71900.0
2011-12-29 14:00:00,10.69,10.7,10.69,10.69,61900.0,8.6846,8.6927,8.6846,8.6846,61900.0
2011-12-29 14:10:00,10.69,10.7,10.65,10.65,319600.0,8.6846,8.6927,8.6521,8.6521,319600.0
2011-12-29 14:20:00,10.65,10.66,10.65,10.65,66900.0,8.6521,8.6602,8.6521,8.6521,66900.0
2011-12-29 14:30:00,10.65,10.66,10.65,10.65,74200.0,8.6521,8.6602,8.6521,8.6521,74200.0
2011-12-29 14:40:00,10.66,10.66,10.64,10.64,91900.0,8.6602,8.6602,8.644,8.644,91900.0
2011-12-29 14:50:00,10.64,10.65,10.63,10.63,94300.0,8.644,8.6521,8.6359,8.6359,94300.0
2011-12-29 15:00:00,10.63,10.65,10.63,10.64,163900.0,8.6359,8.6521,8.6359,8.644,163900.0
2011-12-29 15:10:00,10.64,10.67,10.63,10.66,252600.0,8.644,8.6684,8.6359,8.6602,252600.0
2011-12-29 15:20:00,10.66,10.67,10.65,10.66,170500.0,8.6602,8.6684,8.6521,8.6602,170500.0
2011-12-29 15:30:00,10.66,10.68,10.66,10.67,259400.0,8.6602,8.6765,8.6602,8.6684,259400.0
2011-12-29 15:40:00,10.67,10.69,10.66,10.66,273700.0,8.6684,8.6846,8.6602,8.6602,273700.0
2011-12-29 15:50:00,10.67,10.68,10.65,10.67,712200.0,8.6684,8.6765,8.6521,8.6684,712200.0
2011-12-30 09:30:00,10.73,10.78,10.72,10.77,438500.0,8.7171,8.7577,8.709,8.7496,438500.0
2011-12-30 09:40:00,10.76,10.77,10.73,10.76,219200.0,8.7415,8.7496,8.7171,8.7415,219200.0
2011-12-30 09:50:00,10.76,10.78,10.76,10.78,129800.0,8.7415,8.7577,8.7415,8.7577,129800.0
2011-12-30 10:00:00,10.77,10.81,10.77,10.78,280500.0,8.7496,8.7821,8.7496,8.7577,280500.0
2011-12-30 10:10:00,10.78,10.79,10.77,10.78,265900.0,8.7577,8.7658,8.7496,8.7577,265900.0
2011-12-30 10:20:00,10.78,10.83,10.78,10.81,443500.0,8.7577,8.7983,8.7577,8.7821,443500.0
2011-12-30 10:30:00,10.8,10.82,10.8,10.81,90700.0,8.774,8.7902,8.774,8.7821,90700.0
2011-12-30 10:40:00,10.81,10.82,10.78,10.79,130000.0,8.7821,8.7902,8.7577,8.7658,130000.0
2011-12-30 10:50:00,10.79,10.81,10.79,10.8,99700.0,8.7658,8.7821,8.7658,8.774,99700.0
2011-12-30 11:00:00,10.8,10.81,10.8,10.8,59900.0,8.774,8.7821,8.774,8.774,59900.0
2011-12-30 11:10:00,10.81,10.81,10.8,10.81,43200.0,8.7821,8.7821,8.774,8.7821,43200.0
2011-12-30 11:20:00,10.81,10.84,10.81,10.83,148300.0,8.7821,8.8065,8.7821,8.7983,148300.0
2011-12-30 11:30:00,10.83,10.83,10.82,10.83,59300.0,8.7983,8.7983,8.7902,8.7983,59300.0
2011-12-30 11:40:00,10.83,10.84,10.82,10.84,240400.0,8.7983,8.8065,8.7902,8.8065,240400.0
2011-12-30 11:50:00,10.84,10.84,10.82,10.83,156100.0,8.8065,8.8065,8.7902,8.7983,156100.0
2011-12-30 12:00:00,10.82,10.82,10.81,10.81,64100.0,8.7902,8.7902,8.7821,8.7821,64100.0
2011-12-30 12:10:00,10.81,10.82,10.77,10.77,192400.0,8.7821,8.7902,8.7496,8.7496,192400.0
2011-12-30 12:20:00,10.77,10.78,10.77,10.78,53200.0,8.7496,8.7577,8.7496,8.7577,53200.0
2011-12-30 12:30:00,10.78,10.8,10.77,10.79,299000.0,8.7577,8.774,8.7496,8.7658,299000.0
2011-12-30 12:40:00,10.79,10.8,10.79,10.79,30900.0,8.7658,8.774,8.7658,8.7658,30900.0
2011-12-30 12:50:00,10.8,10.8,10.79,10.79,172500.0,8.774,8.774,8.7658,8.7658,172500.0
2011-12-30 13:00:00,10.79,10.8,10.79,10.79,48700.0,8.7658,8.774,8.7658,8.7658,48700.0
2011-12-30 13:10:00,10.79,10.8,10.79,10.79,56400.0,8.7658,8.774,8.7658,8.7658,56400.0
2011-12-30 13:20:00,10.79,10.8,10.78,10.79,50800.0,8.7658,8.774,8.7577,8.7658,50800.0
2011-12-30 13:30:00,10.79,10.79,10.77,10.78,70800.0,8.7658,8.7658,8.7496,8.7577,70800.0
2011-12-30 13:40:00,10.78,10.78,10.77,10.77,33800.0,8.7577,8.7577,8.7496,8.7496,33800.0
2011-12-30 13:50:00,10.77,10.78,10.77,10.78,48200.0,8.7496,8.7577,8.7496,8.7577,48200.0
2011-12-30 14:00:00,10.77,10.78,10.76,10.77,74800.0,8.7496,8.7577,8.7415,8.7496,74800.0
2011-12-30 14:10:00,10.76,10.77,10.75,10.76,64100.0,8.7415,8.7496,8.7333,8.7415,64100.0
2011-12-30 14:20:00,10.76,10.76,10.71,10.72,105000.0,8.7415,8.7415,8.7008,8.709,105000.0
2011-12-30 14:30:00,10.72,10.74,10.72,10.74,104300.0,8.709,8.7252,8.709,8.7252,104300.0
2011-12-30 14:40:00,10.74,10.74,10.73,10.74,48800.0,8.7252,8.7252,8.7171,8.7252,48800.0
2011-12-30 14:50:00,10.74,10.75,10.73,10.75,100600.0,8.7252,8.7333,8.7171,8.7333,100600.0
2011-12-30 15:00:00,10.75,10.75,10.74,10.74,89500.0,8.7333,8.7333,8.7252,8.7252,89500.0
2011-12-30 15:10:00,10.74,10.75,10.74,10.75,89300.0,8.7252,8.7333,8.7252,8.7333,89300.0
2011-12-30 15:20:00,10.75,10.75,10.74,10.75,76900.0,8.7333,8.7333,8.7252,8.7333,76900.0
2011-12-30 15:30:00,10.75,10.75,10.74,10.75,104300.0,8.7333,8.7333,8.7252,8.7333,104300.0
2011-12-30 15:40:00,10.75,10.75,10.73,10.73,200500.0,8.7333,8.7333,8.7171,8.7171,200500.0
2011-12-30 15:50:00,10.73,10.74,10.7,10.7,638800.0,8.7171,8.7252,8.6927,8.6927,638800.0
2012-01-03 09:30:00,10.93,10.94,10.86,10.91,698500.0,8.8796,8.8877,8.8227,8.8633,698500.0
2012-01-03 09:40:00,10.92,10.95,10.83,10.85,447100.0,8.8715,8.8958,8.7983,8.8146,447100.0
2012-01-03 09:50:00,10.85,10.89,10.84,10.88,228100.0,8.8146,8.8471,8.8065,8.839,228100.0
2012-01-03 10:00:00,10.88,10.97,10.88,10.97,256400.0,8.839,8.9121,8.839,8.9121,256400.0
2012-01-03 10:10:00,10.97,10.97,10.91,10.91,206900.0,8.9121,8.9121,8.8633,8.8633,206900.0
2012-01-03 10:20:00,10.91,10.92,10.84,10.84,506200.0,8.8633,8.8715,8.8065,8.8065,506200.0
2012-01-03 10:30:00,10.85,10.87,10.84,10.87,216900.0,8.8146,8.8308,8.8065,8.8308,216900.0
2012-01-03 10:40:00,10.87,10.87,10.85,10.85,211500.0,8.8308,8.8308,8.8146,8.8146,211500.0
2012-01-03 10:50:00,10.85,10.88,10.85,10.88,147800.0,8.8146,8.839,8.8146,8.839,147800.0
2012-01-03 11:00:00,10.88,10.91,10.87,10.91,237900.0,8.839,8.8633,8.8308,8.8633,237900.0
2012-01-03 11:10:00,10.91,10.91,10.9,10.91,197000.0,8.8633,8.8633,8.8552,8.8633,197000.0
2012-01-03 11:20:00,10.91,10.91,10.84,10.84,266900.0,8.8633,8.8633,8.8065,8.8065,266900.0
2012-01-03 11:30:00,10.84,10.84,10.82,10.84,175900.0,8.8065,8.8065,8.7902,8.8065,175900.0
2012-01-03 11:40:00,10.83,10.84,10.79,10.81,286500.0,8.7983,8.8065,8.7658,8.7821,286500.0
2012-01-03 11:50:00,10.81,10.83,10.8,10.83,150300.0,8.7821,8.7983,8.774,8.7983,150300.0
2012-01-03 12:00:00,10.83,10.83,10.82,10.82,93800.0,8.7983,8.7983,8.7902,8.7902,93800.0
2012-01-03 12:10:00,10.82,10.83,10.79,10.82,169100.0,8.7902,8.7983,8.7658,8.7902,169100.0
2012-01-03 12:20:00,10.82,10.83,10.81,10.83,101900.0,8.7902,8.7983,8.7821,8.7983,101900.0
2012-01-03 12:30:00,10.82,10.83,10.74,10.75,216500.0,8.7902,8.7983,8.7252,8.7333,216500.0
2012-01-03 12:40:00,10.75,10.76,10.72,10.72,136800.0,8.7333,8.7415,8.709,8.709,136800.0
2012-01-03 12:50:00,10.71,10.76,10.71,10.75,171100.0,8.7008,8.7415,8.7008,8.7333,171100.0
2012-01-03 13:00:00,10.76,10.79,10.76,10.77,142400.0,8.7415,8.7658,8.7415,8.7496,142400.0
2012-01-03 13:10:00,10.77,10.8,10.76,10.8,134100.0,8.7496,8.774,8.7415,8.774,134100.0
2012-01-03 13:20:00,10.8,10.8,10.78,10.78,108700.0,8.774,8.774,8.7577,8.7577,108700.0
2012-01-03 13:30:00,10.78,10.79,10.76,10.77,143700.0,8.7577,8.7658,8.7415,8.7496,143700.0
2012-01-03 13:40:00,10.77,10.78,10.76,10.78,160200.0,8.7496,8.7577,8.7415,8.7577,160200.0
2012-01-03 13:50:00,10.78,10.8,10.77,10.78,197100.0,8.7577,8.774,8.7496,8.7577,197100.0
2012-01-03 14:00:00,10.79,10.8,10.78,10.8,96700.0,8.7658,8.774,8.7577,8.774,96700.0
2012-01-03 14:10:00,10.79,10.8,10.77,10.77,130700.0,8.7658,8.774,8.7496,8.7496,130700.0
2012-01-03 14:20:00,10.78,10.78,10.77,10.77,66300.0,8.7577,8.7577,8.7496,8.7496,66300.0
2012-01-03 14:30:00,10.77,10.79,10.77,10.77,180900.0,8.7496,8.7658,8.7496,8.7496,180900.0
2012-01-03 14:40:00,10.78,10.79,10.76,10.79,149800.0,8.7577,8.7658,8.7415,8.7658,149800.0
2012-01-03 14:50:00,10.78,10.79,10.77,10.77,139800.0,8.7577,8.7658,8.7496,8.7496,139800.0
2012-01-03 15:00:00,10.77,10.78,10.75,10.76,209000.0,8.7496,8.7577,8.7333,8.7415,209000.0
2012-01-03 15:10:00,10.76,10.77,10.75,10.76,190800.0,8.7415,8.7496,8.7333,8.7415,190800.0
2012-01-03 15:20:00,10.77,10.77,10.72,10.72,290300.0,8.7496,8.7496,8.709,8.709,290300.0
2012-01-03 15:30:00,10.72,10.73,10.7,10.71,279800.0,8.709,8.7171,8.6927,8.7008,279800.0
2012-01-03 15:40:00,10.7,10.77,10.7,10.77,564500.0,8.6927,8.7496,8.6927,8.7496,564500.0
2012-01-03 15:50:00,10.77,10.77,10.68,10.71,1568700.0,8.7496,8.7496,8.6765,8.7008,1568700.0
2012-01-04 09:30:00,10.71,10.75,10.65,10.66,609900.0,8.7008,8.7333,8.6521,8.6602,609900.0
2012-01-04 09:40:00,10.67,10.69,10.61,10.64,398900.0,8.6684,8.6846,8.6196,8.644,398900.0
2012-01-04 09:50:00,10.63,10.67,10.63,10.67,200400.0,8.6359,8.6684,8.6359,8.6684,200400.0
2012-01-04 10:00:00,10.67,10.67,10.64,10.66,327500.0,8.6684,8.6684,8.644,8.6602,327500.0
2012-01-04 10:10:00,10.66,10.68,10.63,10.66,259100.0,8.6602,8.6765,8.6359,8.6602,259100.0
2012-01-04 10:20:00,10.66,10.69,10.65,10.65,274500.0,8.6602,8.6846,8.6521,8.6521,274500.0
2012-01-04 10:30:00,10.66,10.66,10.61,10.62,163100.0,8.6602,8.6602,8.6196,8.6277,163100.0
2012-01-04 10:40:00,10.62,10.63,10.61,10.63,153500.0,8.6277,8.6359,8.6196,8.6359,153500.0
2012-01-04 10:50:00,10.63,10.66,10.62,10.64,282600.0,8.6359,8.6602,8.6277,8.644,282600.0
2012-01-04 11:00:00,10.65,10.67,10.64,10.67,171000.0,8.6521,8.6684,8.644,8.6684,171000.0
2012-01-04 11:10:00,10.66,10.68,10.65,10.67,333200.0,8.6602,8.6765,8.6521,8.6684,333200.0
2012-01-04 11:20:00,10.66,10.67,10.66,10.66,78800.0,8.6602,8.6684,8.6602,8.6602,78800.0
2012-01-04 11:30:00,10.66,10.68,10.65,10.68,117700.0,8.6602,8.6765,8.6521,8.6765,117700.0
2012-01-04 11:40:00,10.68,10.69,10.67,10.69,116300.0,8.6765,8.6846,8.6684,8.6846,116300.0
2012-01-04 11:50:00,10.69,10.69,10.67,10.68,101200.0,8.6846,8.6846,8.6684,8.6765,101200.0
2012-01-04 12:00:00,10.68,10.68,10.65,10.68,213600.0,8.6765,8.6765,8.6521,8.6765,213600.0
2012-01-04 12:10:00,10.68,10.71,10.67,10.71,219000.0,8.6765,8.7008,8.6684,8.7008,219000.0
2012-01-04 12:20:00,10.71,10.72,10.7,10.7,96800.0,8.7008,8.709,8.6927,8.6927,96800.0
2012-01-04 12:30:00,10.71,10.71,10.69,10.7,98700.0,8.7008,8.7008,8.6846,8.6927,98700.0
2012-01-04 12:40:00,10.69,10.7,10.69,10.7,58300.0,8.6846,8.6927,8.6846,8.6927,58300.0
2012-01-04 12:50:00,10.7,10.72,10.69,10.72,156700.0,8.6927,8.709,8.6846,8.709,156700.0
2012-01-04 13:00:00,10.71,10.72,10.66,10.67,312900.0,8.7008,8.709,8.6602,8.6684,312900.0
2012-01-04 13:10:00,10.67,10.67,10.65,10.65,94700.0,8.6684,8.6684,8.6521,8.6521,94700.0
2012-01-04 13:20:00,10.65,10.67,10.64,10.67,222800.0,8.6521,8.6684,8.644,8.6684,222800.0
2012-01-04 13:30:00,10.67,10.67,10.66,10.67,71600.0,8.6684,8.6684,8.6602,8.6684,71600.0
2012-01-04 13:40:00,10.67,10.68,10.66,10.68,179800.0,8.6684,8.6765,8.6602,8.6765,179800.0
2012-01-04 13:50:00,10.68,10.68,10.67,10.68,63900.0,8.6765,8.6765,8.6684,8.6765,63900.0
2012-01-04 14:00:00,10.68,10.68,10.66,10.68,189500.0,8.6765,8.6765,8.6602,8.6765,189500.0
2012-01-04 14:10:00,10.68,10.68,10.65,10.66,157800.0,8.6765,8.6765,8.6521,8.6602,157800.0
2012-01-04 14:20:00,10.66,10.67,10.65,10.66,108100.0,8.6602,8.6684,8.6521,8.6602,108100.0
2012-01-04 14:30:00,10.66,10.68,10.65,10.68,94500.0,8.6602,8.6765,8.6521,8.6765,94500.0
2012-01-04 14:40:00,10.68,10.69,10.67,10.68,218500.0,8.6765,8.6846,8.6684,8.6765,218500.0
2012-01-04 14:50:00,10.68,10.7,10.68,10.7,202700.0,8.6765,8.6927,8.6765,8.6927,202700.0
2012-01-04 15:00:00,10.69,10.7,10.66,10.66,226700.0,8.6846,8.6927,8.6602,8.6602,226700.0
2012-01-04 15:10:00,10.67,10.69,10.67,10.69,238100.0,8.6684,8.6846,8.6684,8.6846,238100.0
2012-01-04 15:20:00,10.69,10.7,10.68,10.7,173300.0,8.6846,8.6927,8.6765,8.6927,173300.0
2012-01-04 15:30:00,10.7,10.71,10.69,10.71,240400.0,8.6927,8.7008,8.6846,8.7008,240400.0
2012-01-04 15:40:00,10.71,10.76,10.7,10.76,1133200.0,8.7008,8.7415,8.6927,8.7415,1133200.0
2012-01-04 15:50:00,10.75,10.76,10.75,10.76,1454600.0,8.7333,8.7415,8.7333,8.7415,1454600.0
2012-01-05 09:30:00,10.72,10.79,10.67,10.77,412000.0,8.709,8.7658,8.6684,8.7496,412000.0
2012-01-05 09:40:00,10.76,10.78,10.66,10.67,202900.0,8.7415,8.7577,8.6602,8.6684,202900.0
2012-01-05 09:50:00,10.67,10.72,10.66,10.7,219000.0,8.6684,8.709,8.6602,8.6927,219000.0
2012-01-05 10:00:00,10.69,10.7,10.64,10.69,366700.0,8.6846,8.6927,8.644,8.6846,366700.0
2012-01-05 10:10:00,10.69,10.74,10.68,10.74,337500.0,8.6846,8.7252,8.6765,8.7252,337500.0
2012-01-05 10:20:00,10.74,10.76,10.74,10.76,481600.0,8.7252,8.7415,8.7252,8.7415,481600.0
2012-01-05 10:30:00,10.76,10.76,10.68,10.68,229300.0,8.7415,8.7415,8.6765,8.6765,229300.0
2012-01-05 10:40:00,10.68,10.69,10.67,10.67,140300.0,8.6765,8.6846,8.6684,8.6684,140300.0
2012-01-05 10:50:00,10.67,10.68,10.65,10.68,245400.0,8.6684,8.6765,8.6521,8.6765,245400.0
2012-01-05 11:00:00,10.68,10.72,10.67,10.71,373400.0,8.6765,8.709,8.6684,8.7008,373400.0
2012-01-05 11:10:00,10.71,10.71,10.69,10.7,305100.0,8.7008,8.7008,8.6846,8.6927,305100.0
2012-01-05 11:20:00,10.71,10.76,10.7,10.76,296200.0,8.7008,8.7415,8.6927,8.7415,296200.0
2012-01-05 11:30:00,10.76,10.77,10.75,10.76,142200.0,8.7415,8.7496,8.7333,8.7415,142200.0
2012-01-05 11:40:00,10.76,10.78,10.76,10.78,95300.0,8.7415,8.7577,8.7415,8.7577,95300.0
2012-01-05 11:50:00,10.78,10.78,10.74,10.76,219500.0,8.7577,8.7577,8.7252,8.7415,219500.0
2012-01-05 12:00:00,10.76,10.79,10.76,10.76,769900.0,8.7415,8.7658,8.7415,8.7415,769900.0
2012-01-05 12:10:00,10.76,10.78,10.76,10.78,96200.0,8.7415,8.7577,8.7415,8.7577,96200.0
2012-01-05 12:20:00,10.78,10.78,10.74,10.76,144600.0,8.7577,8.7577,8.7252,8.7415,144600.0
2012-01-05 12:30:00,10.76,10.76,10.73,10.73,113000.0,8.7415,8.7415,8.7171,8.7171,113000.0
2012-01-05 12:40:00,10.74,10.76,10.73,10.76,127700.0,8.7252,8.7415,8.7171,8.7415,127700.0
2012-01-05 12:50:00,10.75,10.78,10.75,10.78,86400.0,8.7333,8.7577,8.7333,8.7577,86400.0
2012-01-05 13:00:00,10.78,10.78,10.75,10.77,278900.0,8.7577,8.7577,8.7333,8.7496,278900.0
2012-01-05 13:10:00,10.77,10.77,10.76,10.77,64400.0,8.7496,8.7496,8.7415,8.7496,64400.0
2012-01-05 13:20:00,10.77,10.8,10.76,10.8,283900.0,8.7496,8.774,8.7415,8.774,283900.0
2012-01-05 13:30:00,10.8,10.83,10.79,10.81,588600.0,8.774,8.7983,8.7658,8.7821,588600.0
2012-01-05 13:40:00,10.81,10.83,10.81,10.82,240700.0,8.7821,8.7983,8.7821,8.7902,240700.0
2012-01-05 13:50:00,10.81,10.82,10.8,10.82,92200.0,8.7821,8.7902,8.774,8.7902,92200.0
2012-01-05 14:00:00,10.82,10.82,10.79,10.79,166100.0,8.7902,8.7902,8.7658,8.7658,166100.0
2012-01-05 14:10:00,10.79,10.8,10.77,10.77,182800.0,8.7658,8.774,8.7496,8.7496,182800.0
2012-01-05 14:20:00,10.77,10.78,10.75,10.75,146800.0,8.7496,8.7577,8.7333,8.7333,146800.0
2012-01-05 14:30:00,10.75,10.76,10.74,10.75,244400.0,8.7333,8.7415,8.7252,8.7333,244400.0
2012-01-05 14:40:00,10.75,10.75,10.74,10.74,98400.0,8.7333,8.7333,8.7252,8.7252,98400.0
2012-01-05 14:50:00,10.75,10.76,10.72,10.74,437100.0,8.7333,8.7415,8.709,8.7252,437100.0
2012-01-05 15:00:00,10.74,10.78,10.73,10.78,275900.0,8.7252,8.7577,8.7171,8.7577,275900.0
2012-01-05 15:10:00,10.77,10.79,10.75,10.78,363000.0,8.7496,8.7658,8.7333,8.7577,363000.0
2012-01-05 15:20:00,10.79,10.79,10.77,10.78,217800.0,8.7658,8.7658,8.7496,8.7577,217800.0
2012-01-05 15:30:00,10.77,10.78,10.76,10.77,286100.0,8.7496,8.7577,8.7415,8.7496,286100.0
2012-01-05 15:40:00,10.76,10.81,10.76,10.81,421900.0,8.7415,8.7821,8.7415,8.7821,421900.0
2012-01-05 15:50:00,10.8,10.84,10.8,10.83,1356100.0,8.774,8.8065,8.774,8.7983,1356100.0
2012-01-06 09:30:00,10.85,10.86,10.81,10.82,650900.0,8.8146,8.8227,8.7821,8.7902,650900.0
2012-01-06 09:40:00,10.83,10.83,10.73,10.77,362900.0,8.7983,8.7983,8.7171,8.7496,362900.0
2012-01-06 09:50:00,10.77,10.8,10.75,10.79,240200.0,8.7496,8.774,8.7333,8.7658,240200.0
2012-01-06 10:00:00,10.78,10.81,10.75,10.81,752400.0,8.7577,8.7821,8.7333,8.7821,752400.0
2012-01-06 10:10:00,10.81,10.86,10.8,10.85,409700.0,8.7821,8.8227,8.774,8.8146,409700.0
2012-01-06 10:20:00,10.85,10.85,10.83,10.85,244500.0,8.8146,8.8146,8.7983,8.8146,244500.0
2012-01-06 10:30:00,10.85,10.89,10.84,10.87,310400.0,8.8146,8.8471,8.8065,8.8308,310400.0
2012-01-06 10:40:00,10.86,10.9,10.86,10.9,250400.0,8.8227,8.8552,8.8227,8.8552,250400.0
2012-01-06 10:50:00,10.9,10.9,10.87,10.87,274500.0,8.8552,8.8552,8.8308,8.8308,274500.0
2012-01-06 11:00:00,10.88,10.92,10.88,10.91,321000.0,8.839,8.8715,8.839,8.8633,321000.0
2012-01-06 11:10:00,10.91,10.92,10.88,10.89,234000.0,8.8633,8.8715,8.839,8.8471,234000.0
2012-01-06 11:20:00,10.89,10.89,10.86,10.88,196400.0,8.8471,8.8471,8.8227,8.839,196400.0
2012-01-06 11:30:00,10.88,10.9,10.87,10.9,191500.0,8.839,8.8552,8.8308,8.8552,191500.0
2012-01-06 11:40:00,10.9,10.96,10.89,10.95,653700.0,8.8552,8.9039,8.8471,8.8958,653700.0
2012-01-06 11:50:00,10.95,10.98,10.93,10.94,339900.0,8.8958,8.9202,8.8796,8.8877,339900.0
2012-01-06 12:00:00,10.94,10.94,10.91,10.91,141600.0,8.8877,8.8877,8.8633,8.8633,141600.0
2012-01-06 12:10:00,10.92,10.92,10.9,10.91,171800.0,8.8715,8.8715,8.8552,8.8633,171800.0
2012-01-06 12:20:00,10.91,10.92,10.89,10.9,116800.0,8.8633,8.8715,8.8471,8.8552,116800.0
2012-01-06 12:30:00,10.9,10.91,10.89,10.9,203500.0,8.8552,8.8633,8.8471,8.8552,203500.0
2012-01-06 12:40:00,10.89,10.9,10.88,10.9,303900.0,8.8471,8.8552,8.839,8.8552,303900.0
2012-01-06 12:50:00,10.9,10.92,10.89,10.9,209400.0,8.8552,8.8715,8.8471,8.8552,209400.0
2012-01-06 13:00:00,10.9,10.91,10.9,10.9,49100.0,8.8552,8.8633,8.8552,8.8552,49100.0
2012-01-06 13:10:00,10.91,10.94,10.9,10.93,337300.0,8.8633,8.8877,8.8552,8.8796,337300.0
2012-01-06 13:20:00,10.94,10.94,10.91,10.91,212600.0,8.8877,8.8877,8.8633,8.8633,212600.0
2012-01-06 13:30:00,10.91,10.93,10.9,10.93,183300.0,8.8633,8.8796,8.8552,8.8796,183300.0
2012-01-06 13:40:00,10.93,10.95,10.92,10.95,166000.0,8.8796,8.8958,8.8715,8.8958,166000.0
2012-01-06 13:50:00,10.95,11.0,10.94,10.96,659200.0,8.8958,8.9364,8.8877,8.9039,659200.0
2012-01-06 14:00:00,10.95,10.97,10.94,10.96,186700.0,8.8958,8.9121,8.8877,8.9039,186700.0
2012-01-06 14:10:00,10.96,10.96,10.94,10.95,392000.0,8.9039,8.9039,8.8877,8.8958,392000.0
2012-01-06 14:20:00,10.96,10.99,10.95,10.99,339900.0,8.9039,8.9283,8.8958,8.9283,339900.0
2012-01-06 14:30:00,10.99,11.01,10.98,11.0,251200.0,8.9283,8.9446,8.9202,8.9364,251200.0
2012-01-06 14:40:00,11.01,11.02,11.0,11.01,352200.0,8.9446,8.9527,8.9364,8.9446,352200.0
2012-01-06 14:50:00,11.02,11.02,11.0,11.0,213500.0,8.9527,8.9527,8.9364,8.9364,213500.0
2012-01-06 15:00:00,11.01,11.01,11.0,11.0,146700.0,8.9446,8.9446,8.9364,8.9364,146700.0
2012-01-06 15:10:00,11.0,11.02,10.99,11.01,805400.0,8.9364,8.9527,8.9283,8.9446,805400.0
2012-01-06 15:20:00,11.0,11.02,11.0,11.01,285400.0,8.9364,8.9527,8.9364,8.9446,285400.0
2012-01-06 15:30:00,11.02,11.02,10.99,11.01,391600.0,8.9527,8.9527,8.9283,8.9446,391600.0
2012-01-06 15:40:00,11.01,11.03,11.0,11.01,799800.0,8.9446,8.9608,8.9364,8.9446,799800.0
2012-01-06 15:50:00,11.0,11.01,10.99,11.01,1410700.0,8.9364,8.9446,8.9283,8.9446,1410700.0
2012-01-09 09:30:00,11.08,11.09,11.06,11.09,453900.0,9.0014,9.0096,8.9852,9.0096,453900.0
2012-01-09 09:40:00,11.09,11.11,11.02,11.1,1069600.0,9.0096,9.0258,8.9527,9.0177,1069600.0
2012-01-09 09:50:00,11.11,11.18,11.11,11.13,529400.0,9.0258,9.0827,9.0258,9.0421,529400.0
2012-01-09 10:00:00,11.14,11.15,11.12,11.14,411600.0,9.0502,9.0583,9.0339,9.0502,411600.0
2012-01-09 10:10:00,11.13,11.24,11.13,11.2,782700.0,9.0421,9.1314,9.0421,9.0989,782700.0
2012-01-09 10:20:00,11.2,11.24,11.19,11.22,805800.0,9.0989,9.1314,9.0908,9.1152,805800.0
2012-01-09 10:30:00,11.23,11.23,11.18,11.2,552200.0,9.1233,9.1233,9.0827,9.0989,552200.0
2012-01-09 10:40:00,11.2,11.2,11.17,11.19,691300.0,9.0989,9.0989,9.0746,9.0908,691300.0
2012-01-09 10:50:00,11.18,11.19,11.16,11.17,948800.0,9.0827,9.0908,9.0664,9.0746,948800.0
2012-01-09 11:00:00,11.18,11.21,11.17,11.2,705700.0,9.0827,9.1071,9.0746,9.0989,705700.0
2012-01-09 11:10:00,11.2,11.22,11.18,11.21,794200.0,9.0989,9.1152,9.0827,9.1071,794200.0
2012-01-09 11:20:00,11.21,11.28,11.21,11.26,765400.0,9.1071,9.1639,9.1071,9.1477,765400.0
2012-01-09 11:30:00,11.27,11.29,11.26,11.29,648100.0,9.1558,9.172,9.1477,9.172,648100.0
2012-01-09 11:40:00,11.29,11.33,11.29,11.33,540400.0,9.172,9.2045,9.172,9.2045,540400.0
2012-01-09 11:50:00,11.33,11.35,11.32,11.32,389400.0,9.2045,9.2208,9.1964,9.1964,389400.0
2012-01-09 12:00:00,11.32,11.33,11.27,11.29,562500.0,9.1964,9.2045,9.1558,9.172,562500.0
2012-01-09 12:10:00,11.28,11.29,11.25,11.26,268200.0,9.1639,9.172,9.1395,9.1477,268200.0
2012-01-09 12:20:00,11.26,11.27,11.23,11.27,303000.0,9.1477,9.1558,9.1233,9.1558,303000.0
2012-01-09 12:30:00,11.27,11.28,11.26,11.26,118200.0,9.1558,9.1639,9.1477,9.1477,118200.0
2012-01-09 12:40:00,11.27,11.28,11.25,11.27,139900.0,9.1558,9.1639,9.1395,9.1558,139900.0
2012-01-09 12:50:00,11.27,11.27,11.25,11.26,88100.0,9.1558,9.1558,9.1395,9.1477,88100.0
2012-01-09 13:00:00,11.26,11.29,11.26,11.27,386400.0,9.1477,9.172,9.1477,9.1558,386400.0
2012-01-09 13:10:00,11.28,11.28,11.25,11.26,184400.0,9.1639,9.1639,9.1395,9.1477,184400.0
2012-01-09 13:20:00,11.26,11.27,11.25,11.26,165300.0,9.1477,9.1558,9.1395,9.1477,165300.0
2012-01-09 13:30:00,11.26,11.26,11.25,11.25,79600.0,9.1477,9.1477,9.1395,9.1395,79600.0
2012-01-09 13:40:00,11.25,11.29,11.25,11.29,231500.0,9.1395,9.172,9.1395,9.172,231500.0
2012-01-09 13:50:00,11.29,11.31,11.28,11.3,274300.0,9.172,9.1883,9.1639,9.1802,274300.0
2012-01-09 14:00:00,11.3,11.34,11.29,11.33,457900.0,9.1802,9.2127,9.172,9.2045,457900.0
2012-01-09 14:10:00,11.33,11.33,11.32,11.32,138700.0,9.2045,9.2045,9.1964,9.1964,138700.0
2012-01-09 14:20:00,11.32,11.33,11.3,11.31,247700.0,9.1964,9.2045,9.1802,9.1883,247700.0
2012-01-09 14:30:00,11.31,11.35,11.3,11.35,657900.0,9.1883,9.2208,9.1802,9.2208,657900.0
2012-01-09 14:40:00,11.35,11.37,11.3,11.3,526800.0,9.2208,9.237,9.1802,9.1802,526800.0
2012-01-09 14:50:00,11.3,11.32,11.3,11.32,283100.0,9.1802,9.1964,9.1802,9.1964,283100.0
2012-01-09 15:00:00,11.31,11.33,11.31,11.32,310200.0,9.1883,9.2045,9.1883,9.1964,310200.0
2012-01-09 15:10:00,11.32,11.32,11.3,11.3,467900.0,9.1964,9.1964,9.1802,9.1802,467900.0
2012-01-09 15:20:00,11.3,11.31,11.3,11.3,241700.0,9.1802,9.1883,9.1802,9.1802,241700.0
2012-01-09 15:30:00,11.3,11.35,11.29,11.35,1097100.0,9.1802,9.2208,9.172,9.2208,1097100.0
2012-01-09 15:40:00,11.35,11.37,11.34,11.35,1209800.0,9.2208,9.237,9.2127,9.2208,1209800.0
2012-01-09 15:50:00,11.35,11.37,11.34,11.34,2634100.0,9.2208,9.237,9.2127,9.2127,2634100.0
2012-01-10 09:30:00,11.5,11.63,11.44,11.63,1010600.0,9.3426,9.4483,9.2939,9.4483,1010600.0
2012-01-10 09:40:00,11.62,11.63,11.46,11.49,639000.0,9.4401,9.4483,9.3102,9.3345,639000.0
2012-01-10 09:50:00,11.49,11.52,11.44,11.48,460500.0,9.3345,9.3589,9.2939,9.3264,460500.0
2012-01-10 10:00:00,11.48,11.6,11.48,11.55,704100.0,9.3264,9.4239,9.3264,9.3833,704100.0
2012-01-10 10:10:00,11.56,11.57,11.52,11.57,332500.0,9.3914,9.3995,9.3589,9.3995,332500.0
2012-01-10 10:20:00,11.57,11.58,11.52,11.55,510500.0,9.3995,9.4076,9.3589,9.3833,510500.0
2012-01-10 10:30:00,11.55,11.59,11.54,11.58,269300.0,9.3833,9.4158,9.3751,9.4076,269300.0
2012-01-10 10:40:00,11.58,11.59,11.57,11.59,213500.0,9.4076,9.4158,9.3995,9.4158,213500.0
2012-01-10 10:50:00,11.59,11.64,11.58,11.63,620200.0,9.4158,9.4564,9.4076,9.4483,620200.0
2012-01-10 11:00:00,11.63,11.64,11.58,11.61,731700.0,9.4483,9.4564,9.4076,9.432,731700.0
2012-01-10 11:10:00,11.61,11.7,11.6,11.68,797500.0,9.432,9.5051,9.4239,9.4889,797500.0
2012-01-10 11:20:00,11.68,11.68,11.64,11.65,301900.0,9.4889,9.4889,9.4564,9.4645,301900.0
2012-01-10 11:30:00,11.64,11.66,11.62,11.65,540200.0,9.4564,9.4726,9.4401,9.4645,540200.0
2012-01-10 11:40:00,11.65,11.69,11.64,11.69,547700.0,9.4645,9.497,9.4564,9.497,547700.0
2012-01-10 11:50:00,11.68,11.69,11.6,11.6,1194500.0,9.4889,9.497,9.4239,9.4239,1194500.0
2012-01-10 12:00:00,11.61,11.62,11.59,11.62,859100.0,9.432,9.4401,9.4158,9.4401,859100.0
2012-01-10 12:10:00,11.61,11.62,11.6,11.6,293000.0,9.432,9.4401,9.4239,9.4239,293000.0
2012-01-10 12:20:00,11.6,11.61,11.55,11.59,665700.0,9.4239,9.432,9.3833,9.4158,665700.0
2012-01-10 12:30:00,11.59,11.61,11.57,11.59,323400.0,9.4158,9.432,9.3995,9.4158,323400.0
2012-01-10 12:40:00,11.59,11.62,11.59,11.6,461500.0,9.4158,9.4401,9.4158,9.4239,461500.0
2012-01-10 12:50:00,11.61,11.65,11.6,11.65,229900.0,9.432,9.4645,9.4239,9.4645,229900.0
2012-01-10 13:00:00,11.64,11.65,11.63,11.63,426800.0,9.4564,9.4645,9.4483,9.4483,426800.0
2012-01-10 13:10:00,11.64,11.65,11.63,11.64,128800.0,9.4564,9.4645,9.4483,9.4564,128800.0
2012-01-10 13:20:00,11.65,11.67,11.63,11.63,817700.0,9.4645,9.4808,9.4483,9.4483,817700.0
2012-01-10 13:30:00,11.63,11.65,11.63,11.65,124800.0,9.4483,9.4645,9.4483,9.4645,124800.0
2012-01-10 13:40:00,11.65,11.68,11.64,11.66,332800.0,9.4645,9.4889,9.4564,9.4726,332800.0
2012-01-10 13:50:00,11.65,11.71,11.64,11.68,1207300.0,9.4645,9.5133,9.4564,9.4889,1207300.0
2012-01-10 14:00:00,11.67,11.68,11.64,11.66,527700.0,9.4808,9.4889,9.4564,9.4726,527700.0
2012-01-10 14:10:00,11.65,11.67,11.65,11.66,124000.0,9.4645,9.4808,9.4645,9.4726,124000.0
2012-01-10 14:20:00,11.66,11.67,11.66,11.67,112700.0,9.4726,9.4808,9.4726,9.4808,112700.0
2012-01-10 14:30:00,11.67,11.67,11.65,11.65,198700.0,9.4808,9.4808,9.4645,9.4645,198700.0
2012-01-10 14:40:00,11.65,11.67,11.63,11.66,256300.0,9.4645,9.4808,9.4483,9.4726,256300.0
2012-01-10 14:50:00,11.66,11.67,11.64,11.64,150900.0,9.4726,9.4808,9.4564,9.4564,150900.0
2012-01-10 15:00:00,11.64,11.65,11.64,11.65,140800.0,9.4564,9.4645,9.4564,9.4645,140800.0
2012-01-10 15:10:00,11.65,11.65,11.59,11.62,750900.0,9.4645,9.4645,9.4158,9.4401,750900.0
2012-01-10 15:20:00,11.62,11.62,11.61,11.62,128600.0,9.4401,9.4401,9.432,9.4401,128600.0
2012-01-10 15:30:00,11.62,11.62,11.55,11.58,789400.0,9.4401,9.4401,9.3833,9.4076,789400.0
2012-01-10 15:40:00,11.57,11.58,11.54,11.55,916600.0,9.3995,9.4076,9.3751,9.3833,916600.0
2012-01-10 15:50:00,11.55,11.6,11.55,11.6,1706300.0,9.3833,9.4239,9.3833,9.4239,1706300.0
2012-01-11 09:30:00,11.6,11.74,11.54,11.72,846300.0,9.4239,9.5376,9.3751,9.5214,846300.0
2012-01-11 09:40:00,11.72,11.88,11.72,11.8,923000.0,9.5214,9.6514,9.5214,9.5864,923000.0
2012-01-11 09:50:00,11.81,11.81,11.68,11.68,506000.0,9.5945,9.5945,9.4889,9.4889,506000.0
2012-01-11 10:00:00,11.68,11.76,11.67,11.71,1132300.0,9.4889,9.5539,9.4808,9.5133,1132300.0
2012-01-11 10:10:00,11.7,11.71,11.63,11.67,550700.0,9.5051,9.5133,9.4483,9.4808,550700.0
2012-01-11 10:20:00,11.67,11.71,11.66,11.69,363100.0,9.4808,9.5133,9.4726,9.497,363100.0
2012-01-11 10:30:00,11.7,11.72,11.67,11.71,450200.0,9.5051,9.5214,9.4808,9.5133,450200.0
2012-01-11 10:40:00,11.71,11.72,11.66,11.66,187000.0,9.5133,9.5214,9.4726,9.4726,187000.0
2012-01-11 10:50:00,11.66,11.69,11.66,11.68,151600.0,9.4726,9.497,9.4726,9.4889,151600.0
2012-01-11 11:00:00,11.68,11.69,11.62,11.63,707800.0,9.4889,9.497,9.4401,9.4483,707800.0
2012-01-11 11:10:00,11.63,11.66,11.63,11.66,156400.0,9.4483,9.4726,9.4483,9.4726,156400.0
2012-01-11 11:20:00,11.66,11.66,11.6,11.6,254600.0,9.4726,9.4726,9.4239,9.4239,254600.0
2012-01-11 11:30:00,11.6,11.64,11.6,11.63,276600.0,9.4239,9.4564,9.4239,9.4483,276600.0
2012-01-11 11:40:00,11.64,11.67,11.63,11.67,126200.0,9.4564,9.4808,9.4483,9.4808,126200.0
2012-01-11 11:50:00,11.67,11.67,11.63,11.65,527500.0,9.4808,9.4808,9.4483,9.4645,527500.0
2012-01-11 12:00:00,11.65,11.68,11.63,11.66,388400.0,9.4645,9.4889,9.4483,9.4726,388400.0
2012-01-11 12:10:00,11.66,11.7,11.66,11.7,197100.0,9.4726,9.5051,9.4726,9.5051,197100.0
2012-01-11 12:20:00,11.69,11.7,11.68,11.69,127000.0,9.497,9.5051,9.4889,9.497,127000.0
2012-01-11 12:30:00,11.69,11.69,11.67,11.68,225600.0,9.497,9.497,9.4808,9.4889,225600.0
2012-01-11 12:40:00,11.68,11.73,11.68,11.72,239600.0,9.4889,9.5295,9.4889,9.5214,239600.0
2012-01-11 12:50:00,11.72,11.76,11.72,11.76,252600.0,9.5214,9.5539,9.5214,9.5539,252600.0
2012-01-11 13:00:00,11.75,11.79,11.75,11.77,524600.0,9.5457,9.5782,9.5457,9.562,524600.0
2012-01-11 13:10:00,11.78,11.79,11.75,11.76,208700.0,9.5701,9.5782,9.5457,9.5539,208700.0
2012-01-11 13:20:00,11.76,11.77,11.74,11.77,214800.0,9.5539,9.562,9.5376,9.562,214800.0
2012-01-11 13:30:00,11.77,11.83,11.76,11.83,502300.0,9.562,9.6107,9.5539,9.6107,502300.0
2012-01-11 13:40:00,11.83,11.83,11.78,11.79,256000.0,9.6107,9.6107,9.5701,9.5782,256000.0
2012-01-11 13:50:00,11.78,11.79,11.7,11.71,411400.0,9.5701,9.5782,9.5051,9.5133,411400.0
2012-01-11 14:00:00,11.71,11.75,11.7,11.75,306200.0,9.5133,9.5457,9.5051,9.5457,306200.0
2012-01-11 14:10:00,11.75,11.75,11.73,11.75,140500.0,9.5457,9.5457,9.5295,9.5457,140500.0
2012-01-11 14:20:00,11.74,11.76,11.72,11.76,217200.0,9.5376,9.5539,9.5214,9.5539,217200.0
2012-01-11 14:30:00,11.75,11.76,11.74,11.75,170900.0,9.5457,9.5539,9.5376,9.5457,170900.0
2012-01-11 14:40:00,11.76,11.78,11.75,11.75,206400.0,9.5539,9.5701,9.5457,9.5457,206400.0
2012-01-11 14:50:00,11.75,11.76,11.73,11.75,191300.0,9.5457,9.5539,9.5295,9.5457,191300.0
2012-01-11 15:00:00,11.75,11.77,11.74,11.76,113300.0,9.5457,9.562,9.5376,9.5539,113300.0
2012-01-11 15:10:00,11.76,11.76,11.75,11.76,112000.0,9.5539,9.5539,9.5457,9.5539,112000.0
2012-01-11 15:20:00,11.76,11.79,11.75,11.79,207600.0,9.5539,9.5782,9.5457,9.5782,207600.0
2012-01-11 15:30:00,11.79,11.79,11.77,11.77,154900.0,9.5782,9.5782,9.562,9.562,154900.0
2012-01-11 15:40:00,11.77,11.78,11.73,11.73,466100.0,9.562,9.5701,9.5295,9.5295,466100.0
2012-01-11 15:50:00,11.74,11.74,11.7,11.71,1060800.0,9.5376,9.5376,9.5051,9.5133,1060800.0
2012-01-12 09:30:00,11.81,11.85,11.74,11.76,595500.0,9.5945,9.627,9.5376,9.5539,595500.0
2012-01-12 09:40:00,11.76,11.76,11.67,11.72,691200.0,9.5539,9.5539,9.4808,9.5214,691200.0
2012-01-12 09:50:00,11.71,11.8,11.71,11.79,460300.0,9.5133,9.5864,9.5133,9.5782,460300.0
2012-01-12 10:00:00,11.8,11.8,11.68,11.69,499800.0,9.5864,9.5864,9.4889,9.497,499800.0
2012-01-12 10:10:00,11.69,11.72,11.67,11.68,366900.0,9.497,9.5214,9.4808,9.4889,366900.0
2012-01-12 10:20:00,11.68,11.68,11.63,11.68,246300.0,9.4889,9.4889,9.4483,9.4889,246300.0
2012-01-12 10:30:00,11.68,11.68,11.66,11.68,157000.0,9.4889,9.4889,9.4726,9.4889,157000.0
2012-01-12 10:40:00,11.68,11.68,11.66,11.66,137800.0,9.4889,9.4889,9.4726,9.4726,137800.0
2012-01-12 10:50:00,11.66,11.71,11.66,11.68,201300.0,9.4726,9.5133,9.4726,9.4889,201300.0
2012-01-12 11:00:00,11.67,11.7,11.66,11.69,140900.0,9.4808,9.5051,9.4726,9.497,140900.0
2012-01-12 11:10:00,11.69,11.72,11.69,11.71,324400.0,9.497,9.5214,9.497,9.5133,324400.0
2012-01-12 11:20:00,11.72,11.72,11.69,11.71,267400.0,9.5214,9.5214,9.497,9.5133,267400.0
2012-01-12 11:30:00,11.72,11.76,11.71,11.76,688500.0,9.5214,9.5539,9.5133,9.5539,688500.0
2012-01-12 11:40:00,11.76,11.78,11.75,11.78,261900.0,9.5539,9.5701,9.5457,9.5701,261900.0
2012-01-12 11:50:00,11.78,11.78,11.77,11.77,56500.0,9.5701,9.5701,9.562,9.562,56500.0
2012-01-12 12:00:00,11.77,11.79,11.75,11.75,181400.0,9.562,9.5782,9.5457,9.5457,181400.0
2012-01-12 12:10:00,11.75,11.77,11.75,11.77,183600.0,9.5457,9.562,9.5457,9.562,183600.0
2012-01-12 12:20:00,11.77,11.77,11.75,11.75,68300.0,9.562,9.562,9.5457,9.5457,68300.0
2012-01-12 12:30:00,11.75,11.78,11.75,11.77,180100.0,9.5457,9.5701,9.5457,9.562,180100.0
2012-01-12 12:40:00,11.77,11.78,11.75,11.76,109800.0,9.562,9.5701,9.5457,9.5539,109800.0
2012-01-12 12:50:00,11.75,11.76,11.75,11.76,138700.0,9.5457,9.5539,9.5457,9.5539,138700.0
2012-01-12 13:00:00,11.75,11.77,11.75,11.76,183400.0,9.5457,9.562,9.5457,9.5539,183400.0
2012-01-12 13:10:00,11.77,11.77,11.75,11.75,150600.0,9.562,9.562,9.5457,9.5457,150600.0
2012-01-12 13:20:00,11.75,11.76,11.74,11.75,429800.0,9.5457,9.5539,9.5376,9.5457,429800.0
2012-01-12 13:30:00,11.75,11.78,11.74,11.75,217900.0,9.5457,9.5701,9.5376,9.5457,217900.0
2012-01-12 13:40:00,11.75,11.76,11.74,11.75,135000.0,9.5457,9.5539,9.5376,9.5457,135000.0
2012-01-12 13:50:00,11.75,11.76,11.74,11.76,123300.0,9.5457,9.5539,9.5376,9.5539,123300.0
2012-01-12 14:00:00,11.76,11.76,11.74,11.75,102100.0,9.5539,9.5539,9.5376,9.5457,102100.0
2012-01-12 14:10:00,11.74,11.75,11.73,11.75,168500.0,9.5376,9.5457,9.5295,9.5457,168500.0
2012-01-12 14:20:00,11.74,11.75,11.73,11.74,85100.0,9.5376,9.5457,9.5295,9.5376,85100.0
2012-01-12 14:30:00,11.75,11.78,11.74,11.78,154200.0,9.5457,9.5701,9.5376,9.5701,154200.0
2012-01-12 14:40:00,11.78,11.78,11.76,11.77,90300.0,9.5701,9.5701,9.5539,9.562,90300.0
2012-01-12 14:50:00,11.77,11.77,11.76,11.76,54300.0,9.562,9.562,9.5539,9.5539,54300.0
2012-01-12 15:00:00,11.77,11.79,11.76,11.79,230200.0,9.562,9.5782,9.5539,9.5782,230200.0
2012-01-12 15:10:00,11.78,11.8,11.77,11.79,408800.0,9.5701,9.5864,9.562,9.5782,408800.0
2012-01-12 15:20:00,11.79,11.81,11.79,11.8,182600.0,9.5782,9.5945,9.5782,9.5864,182600.0
2012-01-12 15:30:00,11.8,11.82,11.8,11.82,338000.0,9.5864,9.6026,9.5864,9.6026,338000.0
2012-01-12 15:40:00,11.81,11.83,11.8,11.82,394000.0,9.5945,9.6107,9.5864,9.6026,394000.0
2012-01-12 15:50:00,11.82,11.83,11.79,11.79,1141200.0,9.6026,9.6107,9.5782,9.5782,1141200.0
2012-01-13 09:30:00,11.75,11.76,11.66,11.69,275400.0,9.5457,9.5539,9.4726,9.497,275400.0
2012-01-13 09:40:00,11.7,11.73,11.65,11.71,465600.0,9.5051,9.5295,9.4645,9.5133,465600.0
2012-01-13 09:50:00,11.72,11.77,11.71,11.75,367300.0,9.5214,9.562,9.5133,9.5457,367300.0
2012-01-13 10:00:00,11.74,11.76,11.66,11.67,510200.0,9.5376,9.5539,9.4726,9.4808,510200.0
2012-01-13 10:10:00,11.67,11.67,11.56,11.58,486100.0,9.4808,9.4808,9.3914,9.4076,486100.0
2012-01-13 10:20:00,11.58,11.62,11.54,11.61,223100.0,9.4076,9.4401,9.3751,9.432,223100.0
2012-01-13 10:30:00,11.61,11.62,11.56,11.57,414100.0,9.432,9.4401,9.3914,9.3995,414100.0
2012-01-13 10:40:00,11.56,11.57,11.54,11.54,143400.0,9.3914,9.3995,9.3751,9.3751,143400.0
2012-01-13 10:50:00,11.54,11.6,11.54,11.6,296800.0,9.3751,9.4239,9.3751,9.4239,296800.0
2012-01-13 11:00:00,11.59,11.63,11.57,11.6,520400.0,9.4158,9.4483,9.3995,9.4239,520400.0
2012-01-13 11:10:00,11.61,11.61,11.58,11.61,187700.0,9.432,9.432,9.4076,9.432,187700.0
2012-01-13 11:20:00,11.61,11.61,11.58,11.58,157200.0,9.432,9.432,9.4076,9.4076,157200.0
2012-01-13 11:30:00,11.58,11.6,11.57,11.57,236800.0,9.4076,9.4239,9.3995,9.3995,236800.0
2012-01-13 11:40:00,11.57,11.58,11.57,11.57,90500.0,9.3995,9.4076,9.3995,9.3995,90500.0
2012-01-13 11:50:00,11.58,11.6,11.56,11.56,264600.0,9.4076,9.4239,9.3914,9.3914,264600.0
2012-01-13 12:00:00,11.56,11.57,11.53,11.54,255300.0,9.3914,9.3995,9.367,9.3751,255300.0
2012-01-13 12:10:00,11.54,11.55,11.52,11.52,111200.0,9.3751,9.3833,9.3589,9.3589,111200.0
2012-01-13 12:20:00,11.52,11.53,11.5,11.51,190200.0,9.3589,9.367,9.3426,9.3508,190200.0
2012-01-13 12:30:00,11.51,11.52,11.5,11.52,99000.0,9.3508,9.3589,9.3426,9.3589,99000.0
2012-01-13 12:40:00,11.52,11.54,11.47,11.49,984700.0,9.3589,9.3751,9.3183,9.3345,984700.0
2012-01-13 12:50:00,11.49,11.51,11.48,11.5,141700.0,9.3345,9.3508,9.3264,9.3426,141700.0
2012-01-13 13:00:00,11.5,11.51,11.48,11.48,270900.0,9.3426,9.3508,9.3264,9.3264,270900.0
2012-01-13 13:10:00,11.48,11.49,11.45,11.47,193800.0,9.3264,9.3345,9.302,9.3183,193800.0
2012-01-13 13:20:00,11.47,11.47,11.46,11.46,168100.0,9.3183,9.3183,9.3102,9.3102,168100.0
2012-01-13 13:30:00,11.47,11.48,11.46,11.48,89700.0,9.3183,9.3264,9.3102,9.3264,89700.0
2012-01-13 13:40:00,11.48,11.52,11.47,11.52,153600.0,9.3264,9.3589,9.3183,9.3589,153600.0
2012-01-13 13:50:00,11.51,11.57,11.51,11.52,226700.0,9.3508,9.3995,9.3508,9.3589,226700.0
2012-01-13 14:00:00,11.53,11.53,11.48,11.48,209100.0,9.367,9.367,9.3264,9.3264,209100.0
2012-01-13 14:10:00,11.48,11.51,11.48,11.49,117400.0,9.3264,9.3508,9.3264,9.3345,117400.0
2012-01-13 14:20:00,11.5,11.54,11.49,11.52,393100.0,9.3426,9.3751,9.3345,9.3589,393100.0
2012-01-13 14:30:00,11.51,11.53,11.5,11.5,239200.0,9.3508,9.367,9.3426,9.3426,239200.0
2012-01-13 14:40:00,11.5,11.51,11.48,11.48,204600.0,9.3426,9.3508,9.3264,9.3264,204600.0
2012-01-13 14:50:00,11.48,11.49,11.48,11.49,163500.0,9.3264,9.3345,9.3264,9.3345,163500.0
2012-01-13 15:00:00,11.48,11.53,11.48,11.51,322800.0,9.3264,9.367,9.3264,9.3508,322800.0
2012-01-13 15:10:00,11.52,11.52,11.5,11.51,201400.0,9.3589,9.3589,9.3426,9.3508,201400.0
2012-01-13 15:20:00,11.52,11.52,11.51,11.51,236900.0,9.3589,9.3589,9.3508,9.3508,236900.0
2012-01-13 15:30:00,11.52,11.54,11.5,11.51,613800.0,9.3589,9.3751,9.3426,9.3508,613800.0
2012-01-13 15:40:00,11.51,11.53,11.5,11.53,603900.0,9.3508,9.367,9.3426,9.367,603900.0
2012-01-13 15:50:00,11.53,11.53,11.49,11.51,1852300.0,9.367,9.367,9.3345,9.3508,1852300.0
2012-01-17 09:30:00,11.81,11.82,11.74,11.82,857600.0,9.5945,9.6026,9.5376,9.6026,857600.0
2012-01-17 09:40:00,11.82,11.83,11.77,11.8,757700.0,9.6026,9.6107,9.562,9.5864,757700.0
2012-01-17 09:50:00,11.8,11.82,11.76,11.82,612200.0,9.5864,9.6026,9.5539,9.6026,612200.0
2012-01-17 10:00:00,11.82,11.84,11.81,11.84,502900.0,9.6026,9.6189,9.5945,9.6189,502900.0
2012-01-17 10:10:00,11.84,11.88,11.83,11.86,653600.0,9.6189,9.6514,9.6107,9.6351,653600.0
2012-01-17 10:20:00,11.86,11.88,11.85,11.86,326000.0,9.6351,9.6514,9.627,9.6351,326000.0
2012-01-17 10:30:00,11.87,11.89,11.86,11.89,420700.0,9.6432,9.6595,9.6351,9.6595,420700.0
2012-01-17 10:40:00,11.89,11.9,11.83,11.84,401100.0,9.6595,9.6676,9.6107,9.6189,401100.0
2012-01-17 10:50:00,11.84,11.85,11.82,11.85,335100.0,9.6189,9.627,9.6026,9.627,335100.0
2012-01-17 11:00:00,11.84,11.91,11.84,11.89,705400.0,9.6189,9.6757,9.6189,9.6595,705400.0
2012-01-17 11:10:00,11.9,11.9,11.86,11.88,279400.0,9.6676,9.6676,9.6351,9.6514,279400.0
2012-01-17 11:20:00,11.88,11.91,11.86,11.91,444200.0,9.6514,9.6757,9.6351,9.6757,444200.0
2012-01-17 11:30:00,11.91,11.91,11.86,11.87,435500.0,9.6757,9.6757,9.6351,9.6432,435500.0
2012-01-17 11:40:00,11.87,11.88,11.85,11.87,1321600.0,9.6432,9.6514,9.627,9.6432,1321600.0
2012-01-17 11:50:00,11.87,11.89,11.85,11.86,848400.0,9.6432,9.6595,9.627,9.6351,848400.0
2012-01-17 12:00:00,11.86,11.87,11.86,11.86,150900.0,9.6351,9.6432,9.6351,9.6351,150900.0
2012-01-17 12:10:00,11.87,11.91,11.86,11.88,731300.0,9.6432,9.6757,9.6351,9.6514,731300.0
2012-01-17 12:20:00,11.88,11.88,11.82,11.83,746100.0,9.6514,9.6514,9.6026,9.6107,746100.0
2012-01-17 12:30:00,11.82,11.83,11.79,11.8,571400.0,9.6026,9.6107,9.5782,9.5864,571400.0
2012-01-17 12:40:00,11.8,11.85,11.8,11.84,300300.0,9.5864,9.627,9.5864,9.6189,300300.0
2012-01-17 12:50:00,11.84,11.84,11.79,11.8,619500.0,9.6189,9.6189,9.5782,9.5864,619500.0
2012-01-17 13:00:00,11.8,11.81,11.79,11.8,464300.0,9.5864,9.5945,9.5782,9.5864,464300.0
2012-01-17 13:10:00,11.8,11.82,11.8,11.82,158800.0,9.5864,9.6026,9.5864,9.6026,158800.0
2012-01-17 13:20:00,11.81,11.82,11.81,11.82,99400.0,9.5945,9.6026,9.5945,9.6026,99400.0
2012-01-17 13:30:00,11.82,11.82,11.76,11.77,498400.0,9.6026,9.6026,9.5539,9.562,498400.0
2012-01-17 13:40:00,11.77,11.79,11.76,11.79,127800.0,9.562,9.5782,9.5539,9.5782,127800.0
2012-01-17 13:50:00,11.78,11.82,11.78,11.82,228900.0,9.5701,9.6026,9.5701,9.6026,228900.0
2012-01-17 14:00:00,11.82,11.82,11.78,11.8,887600.0,9.6026,9.6026,9.5701,9.5864,887600.0
2012-01-17 14:10:00,11.81,11.81,11.8,11.8,104200.0,9.5945,9.5945,9.5864,9.5864,104200.0
2012-01-17 14:20:00,11.81,11.82,11.8,11.82,357900.0,9.5945,9.6026,9.5864,9.6026,357900.0
2012-01-17 14:30:00,11.81,11.82,11.78,11.8,424500.0,9.5945,9.6026,9.5701,9.5864,424500.0
2012-01-17 14:40:00,11.8,11.8,11.76,11.79,526000.0,9.5864,9.5864,9.5539,9.5782,526000.0
2012-01-17 14:50:00,11.79,11.83,11.79,11.8,455300.0,9.5782,9.6107,9.5782,9.5864,455300.0
2012-01-17 15:00:00,11.8,11.81,11.75,11.75,328700.0,9.5864,9.5945,9.5457,9.5457,328700.0
2012-01-17 15:10:00,11.75,11.77,11.73,11.75,507000.0,9.5457,9.562,9.5295,9.5457,507000.0
2012-01-17 15:20:00,11.76,11.78,11.75,11.78,367500.0,9.5539,9.5701,9.5457,9.5701,367500.0
2012-01-17 15:30:00,11.78,11.78,11.76,11.78,532300.0,9.5701,9.5701,9.5539,9.5701,532300.0
2012-01-17 15:40:00,11.78,11.8,11.77,11.78,803300.0,9.5701,9.5864,9.562,9.5701,803300.0
2012-01-17 15:50:00,11.78,11.79,11.73,11.78,2201300.0,9.5701,9.5782,9.5295,9.5701,2201300.0
2012-01-18 09:30:00,11.87,11.95,11.84,11.93,850400.0,9.6432,9.7082,9.6189,9.692,850400.0
2012-01-18 09:40:00,11.93,11.94,11.86,11.88,390900.0,9.692,9.7001,9.6351,9.6514,390900.0
2012-01-18 09:50:00,11.88,11.93,11.88,11.92,483600.0,9.6514,9.692,9.6514,9.6839,483600.0
2012-01-18 10:00:00,11.93,11.96,11.91,11.95,552900.0,9.692,9.7164,9.6757,9.7082,552900.0
2012-01-18 10:10:00,11.95,11.97,11.9,11.9,763400.0,9.7082,9.7245,9.6676,9.6676,763400.0
2012-01-18 10:20:00,11.91,11.92,11.89,11.91,629900.0,9.6757,9.6839,9.6595,9.6757,629900.0
2012-01-18 10:30:00,11.91,11.94,11.9,11.94,647700.0,9.6757,9.7001,9.6676,9.7001,647700.0
2012-01-18 10:40:00,11.94,11.94,11.88,11.89,361900.0,9.7001,9.7001,9.6514,9.6595,361900.0
2012-01-18 10:50:00,11.89,11.92,11.88,11.91,475000.0,9.6595,9.6839,9.6514,9.6757,475000.0
2012-01-18 11:00:00,11.92,11.94,11.91,11.94,226200.0,9.6839,9.7001,9.6757,9.7001,226200.0
2012-01-18 11:10:00,11.94,11.96,11.92,11.92,272900.0,9.7001,9.7164,9.6839,9.6839,272900.0
2012-01-18 11:20:00,11.92,11.97,11.92,11.97,296200.0,9.6839,9.7245,9.6839,9.7245,296200.0
2012-01-18 11:30:00,11.97,11.97,11.92,11.94,477900.0,9.7245,9.7245,9.6839,9.7001,477900.0
2012-01-18 11:40:00,11.94,11.99,11.92,11.94,715400.0,9.7001,9.7407,9.6839,9.7001,715400.0
2012-01-18 11:50:00,11.94,11.96,11.93,11.94,228900.0,9.7001,9.7164,9.692,9.7001,228900.0
2012-01-18 12:00:00,11.94,11.95,11.93,11.95,326300.0,9.7001,9.7082,9.692,9.7082,326300.0
2012-01-18 12:10:00,11.95,12.02,11.94,12.02,513600.0,9.7082,9.7651,9.7001,9.7651,513600.0
2012-01-18 12:20:00,12.02,12.08,11.99,12.05,594700.0,9.7651,9.8138,9.7407,9.7895,594700.0
2012-01-18 12:30:00,12.05,12.08,12.04,12.08,303700.0,9.7895,9.8138,9.7813,9.8138,303700.0
2012-01-18 12:40:00,12.08,12.12,12.08,12.12,535800.0,9.8138,9.8463,9.8138,9.8463,535800.0
2012-01-18 12:50:00,12.12,12.16,12.11,12.15,408800.0,9.8463,9.8788,9.8382,9.8707,408800.0
2012-01-18 13:00:00,12.14,12.17,12.11,12.12,423600.0,9.8626,9.887,9.8382,9.8463,423600.0
2012-01-18 13:10:00,12.11,12.14,12.11,12.12,276800.0,9.8382,9.8626,9.8382,9.8463,276800.0
2012-01-18 13:20:00,12.13,12.15,12.12,12.13,354600.0,9.8545,9.8707,9.8463,9.8545,354600.0
2012-01-18 13:30:00,12.13,12.15,12.12,12.13,151800.0,9.8545,9.8707,9.8463,9.8545,151800.0
2012-01-18 13:40:00,12.13,12.14,12.06,12.07,596500.0,9.8545,9.8626,9.7976,9.8057,596500.0
2012-01-18 13:50:00,12.06,12.07,12.02,12.06,237300.0,9.7976,9.8057,9.7651,9.7976,237300.0
2012-01-18 14:00:00,12.06,12.1,12.04,12.09,256400.0,9.7976,9.8301,9.7813,9.822,256400.0
2012-01-18 14:10:00,12.1,12.11,12.07,12.1,509900.0,9.8301,9.8382,9.8057,9.8301,509900.0
2012-01-18 14:20:00,12.1,12.12,12.09,12.12,169900.0,9.8301,9.8463,9.822,9.8463,169900.0
2012-01-18 14:30:00,12.12,12.13,12.11,12.12,248000.0,9.8463,9.8545,9.8382,9.8463,248000.0
2012-01-18 14:40:00,12.12,12.15,12.11,12.15,301500.0,9.8463,9.8707,9.8382,9.8707,301500.0
2012-01-18 14:50:00,12.14,12.15,12.12,12.13,346200.0,9.8626,9.8707,9.8463,9.8545,346200.0
2012-01-18 15:00:00,12.14,12.16,12.13,12.16,188200.0,9.8626,9.8788,9.8545,9.8788,188200.0
2012-01-18 15:10:00,12.16,12.18,12.13,12.13,385900.0,9.8788,9.8951,9.8545,9.8545,385900.0
2012-01-18 15:20:00,12.13,12.15,12.13,12.15,171600.0,9.8545,9.8707,9.8545,9.8707,171600.0
2012-01-18 15:30:00,12.14,12.15,12.08,12.11,754500.0,9.8626,9.8707,9.8138,9.8382,754500.0
2012-01-18 15:40:00,12.11,12.11,12.07,12.08,589700.0,9.8382,9.8382,9.8057,9.8138,589700.0
2012-01-18 15:50:00,12.08,12.12,12.06,12.11,2517900.0,9.8138,9.8463,9.7976,9.8382,2517900.0
2012-01-19 09:30:00,12.17,12.28,12.15,12.22,650700.0,9.887,9.9763,9.8707,9.9276,650700.0
2012-01-19 09:40:00,12.22,12.29,12.18,12.28,528300.0,9.9276,9.9844,9.8951,9.9763,528300.0
2012-01-19 09:50:00,12.29,12.32,12.22,12.31,395300.0,9.9844,10.0088,9.9276,10.0007,395300.0
2012-01-19 10:00:00,12.31,12.32,12.17,12.19,451700.0,10.0007,10.0088,9.887,9.9032,451700.0
2012-01-19 10:10:00,12.19,12.23,12.19,12.22,353100.0,9.9032,9.9357,9.9032,9.9276,353100.0
2012-01-19 10:20:00,12.22,12.27,12.22,12.26,149900.0,9.9276,9.9682,9.9276,9.9601,149900.0
2012-01-19 10:30:00,12.26,12.28,12.25,12.28,132300.0,9.9601,9.9763,9.952,9.9763,132300.0
2012-01-19 10:40:00,12.27,12.35,12.27,12.35,394500.0,9.9682,10.0332,9.9682,10.0332,394500.0
2012-01-19 10:50:00,12.35,12.37,12.34,12.34,426700.0,10.0332,10.0494,10.0251,10.0251,426700.0
2012-01-19 11:00:00,12.35,12.39,12.34,12.39,418400.0,10.0332,10.0657,10.0251,10.0657,418400.0
2012-01-19 11:10:00,12.39,12.39,12.34,12.35,431600.0,10.0657,10.0657,10.0251,10.0332,431600.0
2012-01-19 11:20:00,12.34,12.39,12.34,12.36,446700.0,10.0251,10.0657,10.0251,10.0413,446700.0
2012-01-19 11:30:00,12.36,12.37,12.33,12.34,264500.0,10.0413,10.0494,10.0169,10.0251,264500.0
2012-01-19 11:40:00,12.35,12.38,12.34,12.38,867000.0,10.0332,10.0576,10.0251,10.0576,867000.0
2012-01-19 11:50:00,12.38,12.42,12.38,12.41,627300.0,10.0576,10.0901,10.0576,10.0819,627300.0
2012-01-19 12:00:00,12.41,12.42,12.38,12.38,305900.0,10.0819,10.0901,10.0576,10.0576,305900.0
2012-01-19 12:10:00,12.38,12.4,12.37,12.4,116400.0,10.0576,10.0738,10.0494,10.0738,116400.0
2012-01-19 12:20:00,12.4,12.4,12.32,12.32,429500.0,10.0738,10.0738,10.0088,10.0088,429500.0
2012-01-19 12:30:00,12.32,12.36,12.31,12.36,405800.0,10.0088,10.0413,10.0007,10.0413,405800.0
2012-01-19 12:40:00,12.35,12.37,12.35,12.36,107500.0,10.0332,10.0494,10.0332,10.0413,107500.0
2012-01-19 12:50:00,12.36,12.37,12.34,12.35,172600.0,10.0413,10.0494,10.0251,10.0332,172600.0
2012-01-19 13:00:00,12.34,12.38,12.33,12.34,294000.0,10.0251,10.0576,10.0169,10.0251,294000.0
2012-01-19 13:10:00,12.33,12.34,12.31,12.31,102800.0,10.0169,10.0251,10.0007,10.0007,102800.0
2012-01-19 13:20:00,12.32,12.33,12.31,12.32,254200.0,10.0088,10.0169,10.0007,10.0088,254200.0
2012-01-19 13:30:00,12.32,12.32,12.3,12.3,111200.0,10.0088,10.0088,9.9926,9.9926,111200.0
2012-01-19 13:40:00,12.31,12.35,12.3,12.35,172800.0,10.0007,10.0332,9.9926,10.0332,172800.0
2012-01-19 13:50:00,12.35,12.35,12.27,12.27,267900.0,10.0332,10.0332,9.9682,9.9682,267900.0
2012-01-19 14:00:00,12.27,12.31,12.27,12.31,199100.0,9.9682,10.0007,9.9682,10.0007,199100.0
2012-01-19 14:10:00,12.31,12.32,12.27,12.29,328800.0,10.0007,10.0088,9.9682,9.9844,328800.0
2012-01-19 14:20:00,12.28,12.29,12.25,12.26,296600.0,9.9763,9.9844,9.952,9.9601,296600.0
2012-01-19 14:30:00,12.25,12.26,12.23,12.26,201500.0,9.952,9.9601,9.9357,9.9601,201500.0
2012-01-19 14:40:00,12.26,12.26,12.23,12.23,441000.0,9.9601,9.9601,9.9357,9.9357,441000.0
2012-01-19 14:50:00,12.24,12.26,12.22,12.26,204500.0,9.9438,9.9601,9.9276,9.9601,204500.0
2012-01-19 15:00:00,12.26,12.3,12.25,12.3,394500.0,9.9601,9.9926,9.952,9.9926,394500.0
2012-01-19 15:10:00,12.29,12.3,12.28,12.29,127400.0,9.9844,9.9926,9.9763,9.9844,127400.0
2012-01-19 15:20:00,12.29,12.32,12.28,12.29,274200.0,9.9844,10.0088,9.9763,9.9844,274200.0
2012-01-19 15:30:00,12.29,12.3,12.28,12.29,358500.0,9.9844,9.9926,9.9763,9.9844,358500.0
2012-01-19 15:40:00,12.3,12.3,12.29,12.29,287900.0,9.9926,9.9926,9.9844,9.9844,287900.0
2012-01-19 15:50:00,12.29,12.32,12.29,12.31,1225100.0,9.9844,10.0088,9.9844,10.0007,1225100.0
2012-01-20 09:30:00,12.4,12.47,12.31,12.47,1986600.0,10.0738,10.1307,10.0007,10.1307,1986600.0
2012-01-20 09:40:00,12.47,12.5,12.42,12.44,627300.0,10.1307,10.1551,10.0901,10.1063,627300.0
2012-01-20 09:50:00,12.43,12.48,12.36,12.39,372300.0,10.0982,10.1388,10.0413,10.0657,372300.0
2012-01-20 10:00:00,12.4,12.43,12.37,12.42,416900.0,10.0738,10.0982,10.0494,10.0901,416900.0
2012-01-20 10:10:00,12.42,12.49,12.41,12.44,397600.0,10.0901,10.1469,10.0819,10.1063,397600.0
2012-01-20 10:20:00,12.45,12.45,12.43,12.44,139500.0,10.1144,10.1144,10.0982,10.1063,139500.0
2012-01-20 10:30:00,12.44,12.44,12.37,12.38,335800.0,10.1063,10.1063,10.0494,10.0576,335800.0
2012-01-20 10:40:00,12.38,12.41,12.37,12.4,257300.0,10.0576,10.0819,10.0494,10.0738,257300.0
2012-01-20 10:50:00,12.41,12.41,12.39,12.41,349300.0,10.0819,10.0819,10.0657,10.0819,349300.0
2012-01-20 11:00:00,12.41,12.42,12.39,12.42,181500.0,10.0819,10.0901,10.0657,10.0901,181500.0
2012-01-20 11:10:00,12.42,12.47,12.41,12.46,674100.0,10.0901,10.1307,10.0819,10.1226,674100.0
2012-01-20 11:20:00,12.47,12.49,12.46,12.48,370600.0,10.1307,10.1469,10.1226,10.1388,370600.0
2012-01-20 11:30:00,12.47,12.48,12.42,12.42,419000.0,10.1307,10.1388,10.0901,10.0901,419000.0
2012-01-20 11:40:00,12.43,12.46,12.41,12.45,927600.0,10.0982,10.1226,10.0819,10.1144,927600.0
2012-01-20 11:50:00,12.46,12.52,12.45,12.52,790700.0,10.1226,10.1713,10.1144,10.1713,790700.0
2012-01-20 12:00:00,12.51,12.52,12.51,12.51,88200.0,10.1632,10.1713,10.1632,10.1632,88200.0
2012-01-20 12:10:00,12.51,12.52,12.48,12.5,196000.0,10.1632,10.1713,10.1388,10.1551,196000.0
2012-01-20 12:20:00,12.49,12.51,12.49,12.49,390700.0,10.1469,10.1632,10.1469,10.1469,390700.0
2012-01-20 12:30:00,12.49,12.5,12.48,12.5,325100.0,10.1469,10.1551,10.1388,10.1551,325100.0
2012-01-20 12:40:00,12.5,12.51,12.48,12.49,109200.0,10.1551,10.1632,10.1388,10.1469,109200.0
2012-01-20 12:50:00,12.48,12.5,12.48,12.5,243800.0,10.1388,10.1551,10.1388,10.1551,243800.0
2012-01-20 13:00:00,12.5,12.54,12.5,12.52,233600.0,10.1551,10.1875,10.1551,10.1713,233600.0
2012-01-20 13:10:00,12.52,12.53,12.52,12.53,73200.0,10.1713,10.1794,10.1713,10.1794,73200.0
2012-01-20 13:20:00,12.53,12.55,12.52,12.54,292200.0,10.1794,10.1957,10.1713,10.1875,292200.0
2012-01-20 13:30:00,12.54,12.55,12.49,12.5,232500.0,10.1875,10.1957,10.1469,10.1551,232500.0
2012-01-20 13:40:00,12.5,12.51,12.49,12.5,100700.0,10.1551,10.1632,10.1469,10.1551,100700.0
2012-01-20 13:50:00,12.49,12.5,12.49,12.5,68500.0,10.1469,10.1551,10.1469,10.1551,68500.0
2012-01-20 14:00:00,12.49,12.51,12.47,12.51,367300.0,10.1469,10.1632,10.1307,10.1632,367300.0
2012-01-20 14:10:00,12.5,12.51,12.49,12.5,148100.0,10.1551,10.1632,10.1469,10.1551,148100.0
2012-01-20 14:20:00,12.49,12.5,12.49,12.5,230500.0,10.1469,10.1551,10.1469,10.1551,230500.0
2012-01-20 14:30:00,12.49,12.5,12.47,12.48,231000.0,10.1469,10.1551,10.1307,10.1388,231000.0
2012-01-20 14:40:00,12.48,12.5,12.47,12.49,193400.0,10.1388,10.1551,10.1307,10.1469,193400.0
2012-01-20 14:50:00,12.49,12.51,12.49,12.5,450800.0,10.1469,10.1632,10.1469,10.1551,450800.0
2012-01-20 15:00:00,12.5,12.51,12.46,12.49,1465700.0,10.1551,10.1632,10.1226,10.1469,1465700.0
2012-01-20 15:10:00,12.49,12.49,12.44,12.45,1049200.0,10.1469,10.1469,10.1063,10.1144,1049200.0
2012-01-20 15:20:00,12.44,12.46,12.44,12.45,242200.0,10.1063,10.1226,10.1063,10.1144,242200.0
2012-01-20 15:30:00,12.45,12.45,12.41,12.43,850900.0,10.1144,10.1144,10.0819,10.0982,850900.0
2012-01-20 15:40:00,12.42,12.46,12.41,12.46,983100.0,10.0901,10.1226,10.0819,10.1226,983100.0
2012-01-20 15:50:00,12.46,12.47,12.43,12.47,1377200.0,10.1226,10.1307,10.0982,10.1307,1377200.0
2012-01-23 09:30:00,12.43,12.47,12.37,12.38,806300.0,10.0982,10.1307,10.0494,10.0576,806300.0
2012-01-23 09:40:00,12.38,12.39,12.31,12.36,680600.0,10.0576,10.0657,10.0007,10.0413,680600.0
2012-01-23 09:50:00,12.35,12.44,12.35,12.38,512500.0,10.0332,10.1063,10.0332,10.0576,512500.0
2012-01-23 10:00:00,12.38,12.4,12.35,12.38,550200.0,10.0576,10.0738,10.0332,10.0576,550200.0
2012-01-23 10:10:00,12.39,12.41,12.37,12.4,284500.0,10.0657,10.0819,10.0494,10.0738,284500.0
2012-01-23 10:20:00,12.4,12.4,12.27,12.3,827000.0,10.0738,10.0738,9.9682,9.9926,827000.0
2012-01-23 10:30:00,12.31,12.36,12.3,12.36,364100.0,10.0007,10.0413,9.9926,10.0413,364100.0
2012-01-23 10:40:00,12.36,12.37,12.3,12.31,619400.0,10.0413,10.0494,9.9926,10.0007,619400.0
2012-01-23 10:50:00,12.3,12.32,12.28,12.3,966500.0,9.9926,10.0088,9.9763,9.9926,966500.0
2012-01-23 11:00:00,12.29,12.31,12.23,12.24,722000.0,9.9844,10.0007,9.9357,9.9438,722000.0
2012-01-23 11:10:00,12.23,12.23,12.17,12.23,797200.0,9.9357,9.9357,9.887,9.9357,797200.0
2012-01-23 11:20:00,12.23,12.25,12.21,12.24,319300.0,9.9357,9.952,9.9195,9.9438,319300.0
2012-01-23 11:30:00,12.24,12.27,12.2,12.21,210400.0,9.9438,9.9682,9.9113,9.9195,210400.0
2012-01-23 11:40:00,12.21,12.24,12.18,12.23,305700.0,9.9195,9.9438,9.8951,9.9357,305700.0
2012-01-23 11:50:00,12.24,12.26,12.22,12.23,215200.0,9.9438,9.9601,9.9276,9.9357,215200.0
2012-01-23 12:00:00,12.22,12.23,12.13,12.16,735700.0,9.9276,9.9357,9.8545,9.8788,735700.0
2012-01-23 12:10:00,12.16,12.19,12.16,12.17,407200.0,9.8788,9.9032,9.8788,9.887,407200.0
2012-01-23 12:20:00,12.17,12.18,12.14,12.14,441500.0,9.887,9.8951,9.8626,9.8626,441500.0
2012-01-23 12:30:00,12.14,12.18,12.14,12.18,155500.0,9.8626,9.8951,9.8626,9.8951,155500.0
2012-01-23 12:40:00,12.18,12.18,12.14,12.15,379300.0,9.8951,9.8951,9.8626,9.8707,379300.0
2012-01-23 12:50:00,12.14,12.15,12.13,12.13,116700.0,9.8626,9.8707,9.8545,9.8545,116700.0
2012-01-23 13:00:00,12.13,12.16,12.13,12.15,264400.0,9.8545,9.8788,9.8545,9.8707,264400.0
2012-01-23 13:10:00,12.15,12.16,12.12,12.12,172700.0,9.8707,9.8788,9.8463,9.8463,172700.0
2012-01-23 13:20:00,12.13,12.15,12.12,12.15,134000.0,9.8545,9.8707,9.8463,9.8707,134000.0
2012-01-23 13:30:00,12.14,12.17,12.14,12.15,289000.0,9.8626,9.887,9.8626,9.8707,289000.0
2012-01-23 13:40:00,12.15,12.16,12.12,12.14,518000.0,9.8707,9.8788,9.8463,9.8626,518000.0
2012-01-23 13:50:00,12.13,12.2,12.13,12.18,439500.0,9.8545,9.9113,9.8545,9.8951,439500.0
2012-01-23 14:00:00,12.18,12.19,12.17,12.19,159800.0,9.8951,9.9032,9.887,9.9032,159800.0
2012-01-23 14:10:00,12.19,12.2,12.16,12.18,285700.0,9.9032,9.9113,9.8788,9.8951,285700.0
2012-01-23 14:20:00,12.17,12.19,12.16,12.18,198100.0,9.887,9.9032,9.8788,9.8951,198100.0
2012-01-23 14:30:00,12.18,12.2,12.17,12.18,271600.0,9.8951,9.9113,9.887,9.8951,271600.0
2012-01-23 14:40:00,12.17,12.18,12.13,12.14,156000.0,9.887,9.8951,9.8545,9.8626,156000.0
2012-01-23 14:50:00,12.14,12.21,12.13,12.2,266700.0,9.8626,9.9195,9.8545,9.9113,266700.0
2012-01-23 15:00:00,12.19,12.2,12.16,12.17,239300.0,9.9032,9.9113,9.8788,9.887,239300.0
2012-01-23 15:10:00,12.16,12.19,12.16,12.19,188700.0,9.8788,9.9032,9.8788,9.9032,188700.0
2012-01-23 15:20:00,12.19,12.2,12.17,12.2,295000.0,9.9032,9.9113,9.887,9.9113,295000.0
2012-01-23 15:30:00,12.2,12.23,12.19,12.21,771000.0,9.9113,9.9357,9.9032,9.9195,771000.0
2012-01-23 15:40:00,12.22,12.24,12.19,12.23,645900.0,9.9276,9.9438,9.9032,9.9357,645900.0
2012-01-23 15:50:00,12.23,12.24,12.2,12.21,1667600.0,9.9357,9.9438,9.9113,9.9195,1667600.0
2012-01-24 09:30:00,12.21,12.23,12.12,12.17,608700.0,9.9195,9.9357,9.8463,9.887,608700.0
2012-01-24 09:40:00,12.18,12.24,12.16,12.22,251400.0,9.8951,9.9438,9.8788,9.9276,251400.0
2012-01-24 09:50:00,12.22,12.24,12.2,12.22,167700.0,9.9276,9.9438,9.9113,9.9276,167700.0
2012-01-24 10:00:00,12.21,12.3,12.19,12.3,502300.0,9.9195,9.9926,9.9032,9.9926,502300.0
2012-01-24 10:10:00,12.29,12.38,12.29,12.32,450700.0,9.9844,10.0576,9.9844,10.0088,450700.0
2012-01-24 10:20:00,12.33,12.35,12.31,12.35,206600.0,10.0169,10.0332,10.0007,10.0332,206600.0
2012-01-24 10:30:00,12.35,12.38,12.32,12.38,202500.0,10.0332,10.0576,10.0088,10.0576,202500.0
2012-01-24 10:40:00,12.38,12.41,12.37,12.38,288100.0,10.0576,10.0819,10.0494,10.0576,288100.0
2012-01-24 10:50:00,12.38,12.38,12.31,12.31,211400.0,10.0576,10.0576,10.0007,10.0007,211400.0
2012-01-24 11:00:00,12.32,12.32,12.3,12.31,94600.0,10.0088,10.0088,9.9926,10.0007,94600.0
2012-01-24 11:10:00,12.32,12.35,12.31,12.32,155500.0,10.0088,10.0332,10.0007,10.0088,155500.0
2012-01-24 11:20:00,12.33,12.35,12.31,12.33,143100.0,10.0169,10.0332,10.0007,10.0169,143100.0
2012-01-24 11:30:00,12.34,12.35,12.3,12.31,154900.0,10.0251,10.0332,9.9926,10.0007,154900.0
2012-01-24 11:40:00,12.32,12.33,12.3,12.3,163200.0,10.0088,10.0169,9.9926,9.9926,163200.0
2012-01-24 11:50:00,12.3,12.31,12.26,12.27,213300.0,9.9926,10.0007,9.9601,9.9682,213300.0
2012-01-24 12:00:00,12.27,12.32,12.27,12.32,103000.0,9.9682,10.0088,9.9682,10.0088,103000.0
2012-01-24 12:10:00,12.32,12.32,12.28,12.28,83600.0,10.0088,10.0088,9.9763,9.9763,83600.0
2012-01-24 12:20:00,12.28,12.29,12.28,12.28,80200.0,9.9763,9.9844,9.9763,9.9763,80200.0
2012-01-24 12:30:00,12.29,12.3,12.26,12.28,57500.0,9.9844,9.9926,9.9601,9.9763,57500.0
2012-01-24 12:40:00,12.28,12.28,12.24,12.24,199600.0,9.9763,9.9763,9.9438,9.9438,199600.0
2012-01-24 12:50:00,12.25,12.28,12.24,12.27,76900.0,9.952,9.9763,9.9438,9.9682,76900.0
2012-01-24 13:00:00,12.28,12.28,12.24,12.26,104900.0,9.9763,9.9763,9.9438,9.9601,104900.0
2012-01-24 13:10:00,12.27,12.27,12.24,12.26,413300.0,9.9682,9.9682,9.9438,9.9601,413300.0
2012-01-24 13:20:00,12.26,12.27,12.25,12.26,71800.0,9.9601,9.9682,9.952,9.9601,71800.0
2012-01-24 13:30:00,12.27,12.29,12.26,12.27,75300.0,9.9682,9.9844,9.9601,9.9682,75300.0
2012-01-24 13:40:00,12.28,12.33,12.27,12.32,143700.0,9.9763,10.0169,9.9682,10.0088,143700.0
2012-01-24 13:50:00,12.31,12.34,12.31,12.34,68300.0,10.0007,10.0251,10.0007,10.0251,68300.0
2012-01-24 14:00:00,12.34,12.35,12.32,12.33,133100.0,10.0251,10.0332,10.0088,10.0169,133100.0
2012-01-24 14:10:00,12.33,12.34,12.32,12.34,49400.0,10.0169,10.0251,10.0088,10.0251,49400.0
2012-01-24 14:20:00,12.34,12.35,12.33,12.35,63300.0,10.0251,10.0332,10.0169,10.0332,63300.0
2012-01-24 14:30:00,12.34,12.35,12.3,12.31,185100.0,10.0251,10.0332,9.9926,10.0007,185100.0
2012-01-24 14:40:00,12.31,12.32,12.29,12.29,128500.0,10.0007,10.0088,9.9844,9.9844,128500.0
2012-01-24 14:50:00,12.29,12.3,12.28,12.3,128900.0,9.9844,9.9926,9.9763,9.9926,128900.0
2012-01-24 15:00:00,12.29,12.31,12.29,12.3,116900.0,9.9844,10.0007,9.9844,9.9926,116900.0
2012-01-24 15:10:00,12.3,12.34,12.3,12.32,110700.0,9.9926,10.0251,9.9926,10.0088,110700.0
2012-01-24 15:20:00,12.31,12.33,12.3,12.32,156600.0,10.0007,10.0169,9.9926,10.0088,156600.0
2012-01-24 15:30:00,12.32,12.33,12.3,12.32,174200.0,10.0088,10.0169,9.9926,10.0088,174200.0
2012-01-24 15:40:00,12.32,12.32,12.29,12.3,162600.0,10.0088,10.0088,9.9844,9.9926,162600.0
2012-01-24 15:50:00,12.31,12.33,12.29,12.31,859700.0,10.0007,10.0169,9.9844,10.0007,859700.0
2012-01-25 09:30:00,12.44,12.44,12.2,12.23,378800.0,10.1063,10.1063,9.9113,9.9357,378800.0
2012-01-25 09:40:00,12.23,12.25,12.18,12.19,378600.0,9.9357,9.952,9.8951,9.9032,378600.0
2012-01-25 09:50:00,12.19,12.21,12.18,12.2,221200.0,9.9032,9.9195,9.8951,9.9113,221200.0
2012-01-25 10:00:00,12.2,12.25,12.19,12.22,267800.0,9.9113,9.952,9.9032,9.9276,267800.0
2012-01-25 10:10:00,12.22,12.29,12.22,12.28,310000.0,9.9276,9.9844,9.9276,9.9763,310000.0
2012-01-25 10:20:00,12.27,12.3,12.24,12.27,143400.0,9.9682,9.9926,9.9438,9.9682,143400.0
2012-01-25 10:30:00,12.28,12.28,12.24,12.25,177300.0,9.9763,9.9763,9.9438,9.952,177300.0
2012-01-25 10:40:00,12.25,12.25,12.23,12.25,135800.0,9.952,9.952,9.9357,9.952,135800.0
2012-01-25 10:50:00,12.25,12.28,12.24,12.28,101100.0,9.952,9.9763,9.9438,9.9763,101100.0
2012-01-25 11:00:00,12.28,12.29,12.26,12.27,121200.0,9.9763,9.9844,9.9601,9.9682,121200.0
2012-01-25 11:10:00,12.28,12.29,12.26,12.27,139700.0,9.9763,9.9844,9.9601,9.9682,139700.0
2012-01-25 11:20:00,12.27,12.31,12.27,12.29,182500.0,9.9682,10.0007,9.9682,9.9844,182500.0
2012-01-25 11:30:00,12.29,12.3,12.27,12.27,108600.0,9.9844,9.9926,9.9682,9.9682,108600.0
2012-01-25 11:40:00,12.27,12.28,12.25,12.27,133000.0,9.9682,9.9763,9.952,9.9682,133000.0
2012-01-25 11:50:00,12.28,12.3,12.27,12.3,51400.0,9.9763,9.9926,9.9682,9.9926,51400.0
2012-01-25 12:00:00,12.3,12.3,12.24,12.24,273900.0,9.9926,9.9926,9.9438,9.9438,273900.0
2012-01-25 12:10:00,12.25,12.28,12.22,12.23,223600.0,9.952,9.9763,9.9276,9.9357,223600.0
2012-01-25 12:20:00,12.23,12.28,12.22,12.25,316800.0,9.9357,9.9763,9.9276,9.952,316800.0
2012-01-25 12:30:00,12.25,12.31,12.2,12.27,264400.0,9.952,10.0007,9.9113,9.9682,264400.0
2012-01-25 12:40:00,12.27,12.29,12.26,12.28,151000.0,9.9682,9.9844,9.9601,9.9763,151000.0
2012-01-25 12:50:00,12.28,12.3,12.25,12.25,194700.0,9.9763,9.9926,9.952,9.952,194700.0
2012-01-25 13:00:00,12.25,12.32,12.25,12.31,265800.0,9.952,10.0088,9.952,10.0007,265800.0
2012-01-25 13:10:00,12.31,12.34,12.28,12.34,167600.0,10.0007,10.0251,9.9763,10.0251,167600.0
2012-01-25 13:20:00,12.34,12.34,12.31,12.33,151600.0,10.0251,10.0251,10.0007,10.0169,151600.0
2012-01-25 13:30:00,12.33,12.36,12.31,12.34,200600.0,10.0169,10.0413,10.0007,10.0251,200600.0
2012-01-25 13:40:00,12.34,12.36,12.33,12.34,132000.0,10.0251,10.0413,10.0169,10.0251,132000.0
2012-01-25 13:50:00,12.33,12.37,12.33,12.37,82000.0,10.0169,10.0494,10.0169,10.0494,82000.0
2012-01-25 14:00:00,12.37,12.37,12.31,12.32,153400.0,10.0494,10.0494,10.0007,10.0088,153400.0
2012-01-25 14:10:00,12.33,12.34,12.29,12.3,135900.0,10.0169,10.0251,9.9844,9.9926,135900.0
2012-01-25 14:20:00,12.3,12.32,12.26,12.29,404200.0,9.9926,10.0088,9.9601,9.9844,404200.0
2012-01-25 14:30:00,12.3,12.33,12.29,12.32,113900.0,9.9926,10.0169,9.9844,10.0088,113900.0
2012-01-25 14:40:00,12.32,12.35,12.3,12.34,221800.0,10.0088,10.0332,9.9926,10.0251,221800.0
2012-01-25 14:50:00,12.34,12.36,12.3,12.32,199800.0,10.0251,10.0413,9.9926,10.0088,199800.0
2012-01-25 15:00:00,12.32,12.33,12.3,12.3,224200.0,10.0088,10.0169,9.9926,9.9926,224200.0
2012-01-25 15:10:00,12.3,12.33,12.3,12.33,188600.0,9.9926,10.0169,9.9926,10.0169,188600.0
2012-01-25 15:20:00,12.33,12.38,12.32,12.34,785000.0,10.0169,10.0576,10.0088,10.0251,785000.0
2012-01-25 15:30:00,12.35,12.37,12.34,12.35,489100.0,10.0332,10.0494,10.0251,10.0332,489100.0
2012-01-25 15:40:00,12.35,12.4,12.34,12.38,589700.0,10.0332,10.0738,10.0251,10.0576,589700.0
2012-01-25 15:50:00,12.38,12.39,12.34,12.36,1177100.0,10.0576,10.0657,10.0251,10.0413,1177100.0
2012-01-26 09:30:00,12.43,12.45,12.29,12.38,321700.0,10.0982,10.1144,9.9844,10.0576,321700.0
2012-01-26 09:40:00,12.38,12.49,12.38,12.49,260800.0,10.0576,10.1469,10.0576,10.1469,260800.0
2012-01-26 09:50:00,12.49,12.52,12.46,12.52,508300.0,10.1469,10.1713,10.1226,10.1713,508300.0
2012-01-26 10:00:00,12.51,12.55,12.48,12.52,425000.0,10.1632,10.1957,10.1388,10.1713,425000.0
2012-01-26 10:10:00,12.52,12.57,12.51,12.57,349200.0,10.1713,10.2119,10.1632,10.2119,349200.0
2012-01-26 10:20:00,12.57,12.57,12.51,12.52,299200.0,10.2119,10.2119,10.1632,10.1713,299200.0
2012-01-26 10:30:00,12.52,12.55,12.5,12.53,563300.0,10.1713,10.1957,10.1551,10.1794,563300.0
2012-01-26 10:40:00,12.53,12.53,12.5,12.51,532300.0,10.1794,10.1794,10.1551,10.1632,532300.0
2012-01-26 10:50:00,12.51,12.52,12.49,12.5,635900.0,10.1632,10.1713,10.1469,10.1551,635900.0
2012-01-26 11:00:00,12.5,12.56,12.48,12.56,328700.0,10.1551,10.2038,10.1388,10.2038,328700.0
2012-01-26 11:10:00,12.56,12.61,12.55,12.58,691100.0,10.2038,10.2444,10.1957,10.22,691100.0
2012-01-26 11:20:00,12.57,12.6,12.54,12.6,491900.0,10.2119,10.2363,10.1875,10.2363,491900.0
2012-01-26 11:30:00,12.6,12.64,12.58,12.59,517500.0,10.2363,10.2688,10.22,10.2282,517500.0
2012-01-26 11:40:00,12.59,12.6,12.5,12.54,545000.0,10.2282,10.2363,10.1551,10.1875,545000.0
2012-01-26 11:50:00,12.54,12.55,12.5,12.51,153200.0,10.1875,10.1957,10.1551,10.1632,153200.0
2012-01-26 12:00:00,12.51,12.51,12.47,12.49,250100.0,10.1632,10.1632,10.1307,10.1469,250100.0
2012-01-26 12:10:00,12.5,12.53,12.44,12.47,250100.0,10.1551,10.1794,10.1063,10.1307,250100.0
2012-01-26 12:20:00,12.47,12.49,12.46,12.49,147600.0,10.1307,10.1469,10.1226,10.1469,147600.0
2012-01-26 12:30:00,12.49,12.5,12.48,12.49,221700.0,10.1469,10.1551,10.1388,10.1469,221700.0
2012-01-26 12:40:00,12.49,12.5,12.46,12.49,167900.0,10.1469,10.1551,10.1226,10.1469,167900.0
2012-01-26 12:50:00,12.49,12.54,12.47,12.53,191900.0,10.1469,10.1875,10.1307,10.1794,191900.0
2012-01-26 13:00:00,12.53,12.56,12.52,12.52,166700.0,10.1794,10.2038,10.1713,10.1713,166700.0
2012-01-26 13:10:00,12.53,12.55,12.52,12.52,113700.0,10.1794,10.1957,10.1713,10.1713,113700.0
2012-01-26 13:20:00,12.53,12.54,12.51,12.53,136500.0,10.1794,10.1875,10.1632,10.1794,136500.0
2012-01-26 13:30:00,12.53,12.54,12.47,12.49,176900.0,10.1794,10.1875,10.1307,10.1469,176900.0
2012-01-26 13:40:00,12.48,12.5,12.45,12.49,452900.0,10.1388,10.1551,10.1144,10.1469,452900.0
2012-01-26 13:50:00,12.48,12.5,12.46,12.48,137500.0,10.1388,10.1551,10.1226,10.1388,137500.0
2012-01-26 14:00:00,12.48,12.49,12.46,12.49,135000.0,10.1388,10.1469,10.1226,10.1469,135000.0
2012-01-26 14:10:00,12.49,12.5,12.46,12.47,215600.0,10.1469,10.1551,10.1226,10.1307,215600.0
2012-01-26 14:20:00,12.47,12.48,12.43,12.45,340100.0,10.1307,10.1388,10.0982,10.1144,340100.0
2012-01-26 14:30:00,12.46,12.5,12.45,12.45,491800.0,10.1226,10.1551,10.1144,10.1144,491800.0
2012-01-26 14:40:00,12.45,12.47,12.43,12.45,384400.0,10.1144,10.1307,10.0982,10.1144,384400.0
2012-01-26 14:50:00,12.46,12.46,12.41,12.41,239000.0,10.1226,10.1226,10.0819,10.0819,239000.0
2012-01-26 15:00:00,12.41,12.41,12.38,12.39,212400.0,10.0819,10.0819,10.0576,10.0657,212400.0
2012-01-26 15:10:00,12.39,12.41,12.36,12.39,359900.0,10.0657,10.0819,10.0413,10.0657,359900.0
2012-01-26 15:20:00,12.38,12.39,12.3,12.3,485700.0,10.0576,10.0657,9.9926,9.9926,485700.0
2012-01-26 15:30:00,12.31,12.36,12.31,12.36,158600.0,10.0007,10.0413,10.0007,10.0413,158600.0
2012-01-26 15:40:00,12.35,12.4,12.35,12.4,420000.0,10.0332,10.0738,10.0332,10.0738,420000.0
2012-01-26 15:50:00,12.4,12.42,12.37,12.4,1481500.0,10.0738,10.0901,10.0494,10.0738,1481500.0
2012-01-27 09:30:00,12.38,12.52,12.35,12.49,560600.0,10.0576,10.1713,10.0332,10.1469,560600.0
2012-01-27 09:40:00,12.49,12.49,12.36,12.4,781100.0,10.1469,10.1469,10.0413,10.0738,781100.0
2012-01-27 09:50:00,12.41,12.42,12.3,12.4,815900.0,10.0819,10.0901,9.9926,10.0738,815900.0
2012-01-27 10:00:00,12.4,12.41,12.35,12.39,602000.0,10.0738,10.0819,10.0332,10.0657,602000.0
2012-01-27 10:10:00,12.39,12.46,12.38,12.43,379800.0,10.0657,10.1226,10.0576,10.0982,379800.0
2012-01-27 10:20:00,12.43,12.49,12.42,12.49,388600.0,10.0982,10.1469,10.0901,10.1469,388600.0
2012-01-27 10:30:00,12.49,12.5,12.44,12.48,624200.0,10.1469,10.1551,10.1063,10.1388,624200.0
2012-01-27 10:40:00,12.48,12.48,12.4,12.43,1151300.0,10.1388,10.1388,10.0738,10.0982,1151300.0
2012-01-27 10:50:00,12.43,12.43,12.36,12.39,378100.0,10.0982,10.0982,10.0413,10.0657,378100.0
2012-01-27 11:00:00,12.39,12.42,12.37,12.41,246500.0,10.0657,10.0901,10.0494,10.0819,246500.0
2012-01-27 11:10:00,12.41,12.42,12.38,12.4,232500.0,10.0819,10.0901,10.0576,10.0738,232500.0
2012-01-27 11:20:00,12.4,12.41,12.36,12.38,444500.0,10.0738,10.0819,10.0413,10.0576,444500.0
2012-01-27 11:30:00,12.37,12.38,12.3,12.33,457600.0,10.0494,10.0576,9.9926,10.0169,457600.0
2012-01-27 11:40:00,12.33,12.33,12.26,12.3,356600.0,10.0169,10.0169,9.9601,9.9926,356600.0
2012-01-27 11:50:00,12.31,12.34,12.3,12.31,264600.0,10.0007,10.0251,9.9926,10.0007,264600.0
2012-01-27 12:00:00,12.31,12.33,12.28,12.29,649600.0,10.0007,10.0169,9.9763,9.9844,649600.0
2012-01-27 12:10:00,12.29,12.3,12.26,12.28,337600.0,9.9844,9.9926,9.9601,9.9763,337600.0
2012-01-27 12:20:00,12.28,12.33,12.27,12.31,409900.0,9.9763,10.0169,9.9682,10.0007,409900.0
2012-01-27 12:30:00,12.32,12.32,12.29,12.3,167000.0,10.0088,10.0088,9.9844,9.9926,167000.0
2012-01-27 12:40:00,12.29,12.33,12.29,12.32,195300.0,9.9844,10.0169,9.9844,10.0088,195300.0
2012-01-27 12:50:00,12.32,12.32,12.24,12.26,287200.0,10.0088,10.0088,9.9438,9.9601,287200.0
2012-01-27 13:00:00,12.27,12.29,12.26,12.28,147700.0,9.9682,9.9844,9.9601,9.9763,147700.0
2012-01-27 13:10:00,12.28,12.29,12.27,12.28,281000.0,9.9763,9.9844,9.9682,9.9763,281000.0
2012-01-27 13:20:00,12.28,12.29,12.25,12.28,219200.0,9.9763,9.9844,9.952,9.9763,219200.0
2012-01-27 13:30:00,12.28,12.28,12.25,12.27,396800.0,9.9763,9.9763,9.952,9.9682,396800.0
2012-01-27 13:40:00,12.27,12.28,12.24,12.26,364600.0,9.9682,9.9763,9.9438,9.9601,364600.0
2012-01-27 13:50:00,12.26,12.27,12.23,12.23,193100.0,9.9601,9.9682,9.9357,9.9357,193100.0
2012-01-27 14:00:00,12.24,12.26,12.22,12.23,365200.0,9.9438,9.9601,9.9276,9.9357,365200.0
2012-01-27 14:10:00,12.23,12.23,12.21,12.21,228800.0,9.9357,9.9357,9.9195,9.9195,228800.0
2012-01-27 14:20:00,12.21,12.23,12.18,12.2,451500.0,9.9195,9.9357,9.8951,9.9113,451500.0
2012-01-27 14:30:00,12.2,12.22,12.19,12.22,591300.0,9.9113,9.9276,9.9032,9.9276,591300.0
2012-01-27 14:40:00,12.22,12.23,12.19,12.21,470600.0,9.9276,9.9357,9.9032,9.9195,470600.0
2012-01-27 14:50:00,12.21,12.24,12.2,12.2,333400.0,9.9195,9.9438,9.9113,9.9113,333400.0
2012-01-27 15:00:00,12.21,12.21,12.18,12.2,629000.0,9.9195,9.9195,9.8951,9.9113,629000.0
2012-01-27 15:10:00,12.2,12.25,12.19,12.25,252900.0,9.9113,9.952,9.9032,9.952,252900.0
2012-01-27 15:20:00,12.25,12.26,12.22,12.25,562800.0,9.952,9.9601,9.9276,9.952,562800.0
2012-01-27 15:30:00,12.25,12.25,12.23,12.25,563600.0,9.952,9.952,9.9357,9.952,563600.0
2012-01-27 15:40:00,12.24,12.25,12.23,12.25,412600.0,9.9438,9.952,9.9357,9.952,412600.0
2012-01-27 15:50:00,12.25,12.25,12.22,12.23,1186700.0,9.952,9.952,9.9276,9.9357,1186700.0
2012-01-30 09:30:00,12.09,12.13,12.07,12.09,653300.0,9.822,9.8545,9.8057,9.822,653300.0
2012-01-30 09:40:00,12.09,12.15,12.04,12.04,543200.0,9.822,9.8707,9.7813,9.7813,543200.0
2012-01-30 09:50:00,12.04,12.06,12.01,12.03,703200.0,9.7813,9.7976,9.757,9.7732,703200.0
2012-01-30 10:00:00,12.03,12.06,12.0,12.02,477900.0,9.7732,9.7976,9.7488,9.7651,477900.0
2012-01-30 10:10:00,12.02,12.02,11.98,12.02,460000.0,9.7651,9.7651,9.7326,9.7651,460000.0
2012-01-30 10:20:00,12.02,12.02,11.98,11.98,211600.0,9.7651,9.7651,9.7326,9.7326,211600.0
2012-01-30 10:30:00,11.98,12.02,11.98,11.99,440800.0,9.7326,9.7651,9.7326,9.7407,440800.0
2012-01-30 10:40:00,12.0,12.03,11.98,12.02,396100.0,9.7488,9.7732,9.7326,9.7651,396100.0
2012-01-30 10:50:00,12.02,12.03,11.99,12.02,241000.0,9.7651,9.7732,9.7407,9.7651,241000.0
2012-01-30 11:00:00,12.02,12.05,12.02,12.03,447900.0,9.7651,9.7895,9.7651,9.7732,447900.0
2012-01-30 11:10:00,12.02,12.03,11.99,12.02,598600.0,9.7651,9.7732,9.7407,9.7651,598600.0
2012-01-30 11:20:00,12.03,12.04,12.01,12.02,801400.0,9.7732,9.7813,9.757,9.7651,801400.0
2012-01-30 11:30:00,12.03,12.05,12.02,12.03,271800.0,9.7732,9.7895,9.7651,9.7732,271800.0
2012-01-30 11:40:00,12.03,12.04,12.0,12.02,449100.0,9.7732,9.7813,9.7488,9.7651,449100.0
2012-01-30 11:50:00,12.02,12.03,12.0,12.02,442500.0,9.7651,9.7732,9.7488,9.7651,442500.0
2012-01-30 12:00:00,12.03,12.07,12.02,12.05,200900.0,9.7732,9.8057,9.7651,9.7895,200900.0
2012-01-30 12:10:00,12.06,12.07,12.04,12.04,298700.0,9.7976,9.8057,9.7813,9.7813,298700.0
2012-01-30 12:20:00,12.04,12.09,12.04,12.08,280900.0,9.7813,9.822,9.7813,9.8138,280900.0
2012-01-30 12:30:00,12.07,12.08,12.05,12.08,406300.0,9.8057,9.8138,9.7895,9.8138,406300.0
2012-01-30 12:40:00,12.08,12.11,12.04,12.06,423700.0,9.8138,9.8382,9.7813,9.7976,423700.0
2012-01-30 12:50:00,12.05,12.13,12.05,12.13,829000.0,9.7895,9.8545,9.7895,9.8545,829000.0
2012-01-30 13:00:00,12.13,12.14,12.1,12.11,395100.0,9.8545,9.8626,9.8301,9.8382,395100.0
2012-01-30 13:10:00,12.11,12.12,12.1,12.11,92300.0,9.8382,9.8463,9.8301,9.8382,92300.0
2012-01-30 13:20:00,12.11,12.13,12.11,12.13,129100.0,9.8382,9.8545,9.8382,9.8545,129100.0
2012-01-30 13:30:00,12.13,12.15,12.12,12.15,223300.0,9.8545,9.8707,9.8463,9.8707,223300.0
2012-01-30 13:40:00,12.15,12.15,12.14,12.15,124500.0,9.8707,9.8707,9.8626,9.8707,124500.0
2012-01-30 13:50:00,12.15,12.15,12.13,12.13,153100.0,9.8707,9.8707,9.8545,9.8545,153100.0
2012-01-30 14:00:00,12.13,12.14,12.11,12.12,304200.0,9.8545,9.8626,9.8382,9.8463,304200.0
2012-01-30 14:10:00,12.12,12.14,12.11,12.13,238800.0,9.8463,9.8626,9.8382,9.8545,238800.0
2012-01-30 14:20:00,12.13,12.13,12.1,12.11,165600.0,9.8545,9.8545,9.8301,9.8382,165600.0
2012-01-30 14:30:00,12.11,12.11,12.1,12.11,217300.0,9.8382,9.8382,9.8301,9.8382,217300.0
2012-01-30 14:40:00,12.11,12.11,12.09,12.1,187700.0,9.8382,9.8382,9.822,9.8301,187700.0
2012-01-30 14:50:00,12.1,12.1,12.06,12.08,474700.0,9.8301,9.8301,9.7976,9.8138,474700.0
2012-01-30 15:00:00,12.08,12.08,12.04,12.06,426500.0,9.8138,9.8138,9.7813,9.7976,426500.0
2012-01-30 15:10:00,12.06,12.08,12.05,12.07,201600.0,9.7976,9.8138,9.7895,9.8057,201600.0
2012-01-30 15:20:00,12.07,12.08,12.06,12.06,222000.0,9.8057,9.8138,9.7976,9.7976,222000.0
2012-01-30 15:30:00,12.06,12.07,12.03,12.04,613900.0,9.7976,9.8057,9.7732,9.7813,613900.0
2012-01-30 15:40:00,12.04,12.06,12.04,12.06,527600.0,9.7813,9.7976,9.7813,9.7976,527600.0
2012-01-30 15:50:00,12.06,12.07,12.05,12.06,1033100.0,9.7976,9.8057,9.7895,9.7976,1033100.0
2012-01-31 09:30:00,12.2,12.29,12.16,12.27,625500.0,9.9113,9.9844,9.8788,9.9682,625500.0
2012-01-31 09:40:00,12.27,12.29,12.2,12.2,431200.0,9.9682,9.9844,9.9113,9.9113,431200.0
2012-01-31 09:50:00,12.2,12.29,12.19,12.27,507400.0,9.9113,9.9844,9.9032,9.9682,507400.0
2012-01-31 10:00:00,12.27,12.28,12.14,12.18,553100.0,9.9682,9.9763,9.8626,9.8951,553100.0
2012-01-31 10:10:00,12.18,12.24,12.18,12.23,132600.0,9.8951,9.9438,9.8951,9.9357,132600.0
2012-01-31 10:20:00,12.23,12.26,12.23,12.25,142000.0,9.9357,9.9601,9.9357,9.952,142000.0
2012-01-31 10:30:00,12.23,12.25,12.19,12.19,202200.0,9.9357,9.952,9.9032,9.9032,202200.0
2012-01-31 10:40:00,12.2,12.22,12.17,12.19,184000.0,9.9113,9.9276,9.887,9.9032,184000.0
2012-01-31 10:50:00,12.2,12.2,12.14,12.16,396200.0,9.9113,9.9113,9.8626,9.8788,396200.0
2012-01-31 11:00:00,12.17,12.18,12.13,12.16,165000.0,9.887,9.8951,9.8545,9.8788,165000.0
2012-01-31 11:10:00,12.15,12.16,12.11,12.15,243000.0,9.8707,9.8788,9.8382,9.8707,243000.0
2012-01-31 11:20:00,12.14,12.21,12.14,12.18,736200.0,9.8626,9.9195,9.8626,9.8951,736200.0
2012-01-31 11:30:00,12.19,12.24,12.17,12.23,377100.0,9.9032,9.9438,9.887,9.9357,377100.0
2012-01-31 11:40:00,12.23,12.24,12.18,12.18,599800.0,9.9357,9.9438,9.8951,9.8951,599800.0
2012-01-31 11:50:00,12.19,12.21,12.16,12.19,193300.0,9.9032,9.9195,9.8788,9.9032,193300.0
2012-01-31 12:00:00,12.18,12.21,12.17,12.19,296900.0,9.8951,9.9195,9.887,9.9032,296900.0
2012-01-31 12:10:00,12.19,12.25,12.18,12.24,181800.0,9.9032,9.952,9.8951,9.9438,181800.0
2012-01-31 12:20:00,12.25,12.27,12.23,12.27,217900.0,9.952,9.9682,9.9357,9.9682,217900.0
2012-01-31 12:30:00,12.26,12.29,12.25,12.25,311300.0,9.9601,9.9844,9.952,9.952,311300.0
2012-01-31 12:40:00,12.26,12.27,12.25,12.27,46200.0,9.9601,9.9682,9.952,9.9682,46200.0
2012-01-31 12:50:00,12.27,12.31,12.26,12.26,345300.0,9.9682,10.0007,9.9601,9.9601,345300.0
2012-01-31 13:00:00,12.27,12.27,12.26,12.27,39700.0,9.9682,9.9682,9.9601,9.9682,39700.0
2012-01-31 13:10:00,12.27,12.29,12.27,12.29,257600.0,9.9682,9.9844,9.9682,9.9844,257600.0
2012-01-31 13:20:00,12.29,12.3,12.28,12.29,123000.0,9.9844,9.9926,9.9763,9.9844,123000.0
2012-01-31 13:30:00,12.29,12.31,12.28,12.3,195800.0,9.9844,10.0007,9.9763,9.9926,195800.0
2012-01-31 13:40:00,12.3,12.31,12.28,12.29,215500.0,9.9926,10.0007,9.9763,9.9844,215500.0
2012-01-31 13:50:00,12.29,12.29,12.27,12.29,88800.0,9.9844,9.9844,9.9682,9.9844,88800.0
2012-01-31 14:00:00,12.28,12.29,12.25,12.25,105200.0,9.9763,9.9844,9.952,9.952,105200.0
2012-01-31 14:10:00,12.25,12.3,12.24,12.29,166300.0,9.952,9.9926,9.9438,9.9844,166300.0
2012-01-31 14:20:00,12.3,12.34,12.29,12.32,265400.0,9.9926,10.0251,9.9844,10.0088,265400.0
2012-01-31 14:30:00,12.31,12.32,12.28,12.29,104700.0,10.0007,10.0088,9.9763,9.9844,104700.0
2012-01-31 14:40:00,12.29,12.29,12.23,12.26,323200.0,9.9844,9.9844,9.9357,9.9601,323200.0
2012-01-31 14:50:00,12.26,12.28,12.25,12.26,115500.0,9.9601,9.9763,9.952,9.9601,115500.0
2012-01-31 15:00:00,12.27,12.27,12.22,12.26,180000.0,9.9682,9.9682,9.9276,9.9601,180000.0
2012-01-31 15:10:00,12.25,12.27,12.22,12.27,240300.0,9.952,9.9682,9.9276,9.9682,240300.0
2012-01-31 15:20:00,12.27,12.28,12.25,12.28,259100.0,9.9682,9.9763,9.952,9.9763,259100.0
2012-01-31 15:30:00,12.29,12.29,12.25,12.27,247300.0,9.9844,9.9844,9.952,9.9682,247300.0
2012-01-31 15:40:00,12.26,12.28,12.24,12.27,692000.0,9.9601,9.9763,9.9438,9.9682,692000.0
2012-01-31 15:50:00,12.27,12.31,12.26,12.27,2673500.0,9.9682,10.0007,9.9601,9.9682,2673500.0
2012-02-01 09:30:00,12.44,12.55,12.41,12.45,755100.0,10.1063,10.1957,10.0819,10.1144,755100.0
2012-02-01 09:40:00,12.45,12.45,12.35,12.42,418100.0,10.1144,10.1144,10.0332,10.0901,418100.0
2012-02-01 09:50:00,12.42,12.47,12.4,12.45,322900.0,10.0901,10.1307,10.0738,10.1144,322900.0
2012-02-01 10:00:00,12.46,12.5,12.39,12.46,681500.0,10.1226,10.1551,10.0657,10.1226,681500.0
2012-02-01 10:10:00,12.47,12.51,12.46,12.49,678000.0,10.1307,10.1632,10.1226,10.1469,678000.0
2012-02-01 10:20:00,12.49,12.52,12.44,12.46,756500.0,10.1469,10.1713,10.1063,10.1226,756500.0
2012-02-01 10:30:00,12.46,12.46,12.41,12.45,306000.0,10.1226,10.1226,10.0819,10.1144,306000.0
2012-02-01 10:40:00,12.44,12.48,12.44,12.47,358000.0,10.1063,10.1388,10.1063,10.1307,358000.0
2012-02-01 10:50:00,12.47,12.49,12.46,12.49,176000.0,10.1307,10.1469,10.1226,10.1469,176000.0
2012-02-01 11:00:00,12.49,12.5,12.45,12.46,372200.0,10.1469,10.1551,10.1144,10.1226,372200.0
2012-02-01 11:10:00,12.46,12.47,12.43,12.45,215300.0,10.1226,10.1307,10.0982,10.1144,215300.0
2012-02-01 11:20:00,12.45,12.47,12.44,12.46,207900.0,10.1144,10.1307,10.1063,10.1226,207900.0
2012-02-01 11:30:00,12.46,12.5,12.46,12.49,486400.0,10.1226,10.1551,10.1226,10.1469,486400.0
2012-02-01 11:40:00,12.49,12.52,12.47,12.49,399500.0,10.1469,10.1713,10.1307,10.1469,399500.0
2012-02-01 11:50:00,12.5,12.53,12.49,12.53,227700.0,10.1551,10.1794,10.1469,10.1794,227700.0
2012-02-01 12:00:00,12.52,12.53,12.51,12.53,163200.0,10.1713,10.1794,10.1632,10.1794,163200.0
2012-02-01 12:10:00,12.53,12.55,12.52,12.54,367500.0,10.1794,10.1957,10.1713,10.1875,367500.0
2012-02-01 12:20:00,12.54,12.58,12.54,12.57,172700.0,10.1875,10.22,10.1875,10.2119,172700.0
2012-02-01 12:30:00,12.57,12.58,12.56,12.58,92100.0,10.2119,10.22,10.2038,10.22,92100.0
2012-02-01 12:40:00,12.57,12.58,12.56,12.58,275700.0,10.2119,10.22,10.2038,10.22,275700.0
2012-02-01 12:50:00,12.58,12.58,12.57,12.58,265100.0,10.22,10.22,10.2119,10.22,265100.0
2012-02-01 13:00:00,12.58,12.62,12.57,12.61,655700.0,10.22,10.2525,10.2119,10.2444,655700.0
2012-02-01 13:10:00,12.6,12.64,12.6,12.63,238700.0,10.2363,10.2688,10.2363,10.2607,238700.0
2012-02-01 13:20:00,12.64,12.66,12.63,12.63,226800.0,10.2688,10.285,10.2607,10.2607,226800.0
2012-02-01 13:30:00,12.63,12.64,12.61,12.63,182800.0,10.2607,10.2688,10.2444,10.2607,182800.0
2012-02-01 13:40:00,12.64,12.64,12.59,12.61,223900.0,10.2688,10.2688,10.2282,10.2444,223900.0
2012-02-01 13:50:00,12.61,12.61,12.58,12.59,142700.0,10.2444,10.2444,10.22,10.2282,142700.0
2012-02-01 14:00:00,12.59,12.62,12.58,12.59,467800.0,10.2282,10.2525,10.22,10.2282,467800.0
2012-02-01 14:10:00,12.59,12.62,12.58,12.62,165100.0,10.2282,10.2525,10.22,10.2525,165100.0
2012-02-01 14:20:00,12.62,12.63,12.6,12.62,180600.0,10.2525,10.2607,10.2363,10.2525,180600.0
2012-02-01 14:30:00,12.62,12.63,12.61,12.63,150700.0,10.2525,10.2607,10.2444,10.2607,150700.0
2012-02-01 14:40:00,12.62,12.63,12.58,12.59,256300.0,10.2525,10.2607,10.22,10.2282,256300.0
2012-02-01 14:50:00,12.6,12.63,12.59,12.62,138000.0,10.2363,10.2607,10.2282,10.2525,138000.0
2012-02-01 15:00:00,12.62,12.64,12.62,12.62,163100.0,10.2525,10.2688,10.2525,10.2525,163100.0
2012-02-01 15:10:00,12.62,12.64,12.59,12.59,274100.0,10.2525,10.2688,10.2282,10.2282,274100.0
2012-02-01 15:20:00,12.6,12.6,12.56,12.57,319000.0,10.2363,10.2363,10.2038,10.2119,319000.0
2012-02-01 15:30:00,12.57,12.6,12.54,12.6,444200.0,10.2119,10.2363,10.1875,10.2363,444200.0
2012-02-01 15:40:00,12.6,12.62,12.59,12.6,781000.0,10.2363,10.2525,10.2282,10.2363,781000.0
2012-02-01 15:50:00,12.6,12.63,12.56,12.57,1131700.0,10.2363,10.2607,10.2038,10.2119,1131700.0
2012-02-02 09:30:00,12.55,12.62,12.55,12.61,424200.0,10.1957,10.2525,10.1957,10.2444,424200.0
2012-02-02 09:40:00,12.61,12.66,12.6,12.64,220600.0,10.2444,10.285,10.2363,10.2688,220600.0
2012-02-02 09:50:00,12.65,12.65,12.6,12.65,171600.0,10.2769,10.2769,10.2363,10.2769,171600.0
2012-02-02 10:00:00,12.65,12.69,12.65,12.69,226900.0,10.2769,10.3094,10.2769,10.3094,226900.0
2012-02-02 10:10:00,12.69,12.72,12.66,12.71,266000.0,10.3094,10.3338,10.285,10.3257,266000.0
2012-02-02 10:20:00,12.71,12.72,12.67,12.68,697600.0,10.3257,10.3338,10.2932,10.3013,697600.0
2012-02-02 10:30:00,12.67,12.7,12.67,12.7,92100.0,10.2932,10.3175,10.2932,10.3175,92100.0
2012-02-02 10:40:00,12.7,12.75,12.69,12.75,540500.0,10.3175,10.3582,10.3094,10.3582,540500.0
2012-02-02 10:50:00,12.74,12.76,12.72,12.72,247300.0,10.35,10.3663,10.3338,10.3338,247300.0
2012-02-02 11:00:00,12.73,12.73,12.7,12.7,172600.0,10.3419,10.3419,10.3175,10.3175,172600.0
2012-02-02 11:10:00,12.71,12.71,12.66,12.66,192900.0,10.3257,10.3257,10.285,10.285,192900.0
2012-02-02 11:20:00,12.67,12.7,12.67,12.68,238100.0,10.2932,10.3175,10.2932,10.3013,238100.0
2012-02-02 11:30:00,12.69,12.69,12.63,12.64,246000.0,10.3094,10.3094,10.2607,10.2688,246000.0
2012-02-02 11:40:00,12.64,12.67,12.64,12.66,408900.0,10.2688,10.2932,10.2688,10.285,408900.0
2012-02-02 11:50:00,12.66,12.69,12.66,12.69,184200.0,10.285,10.3094,10.285,10.3094,184200.0
2012-02-02 12:00:00,12.69,12.7,12.67,12.68,153500.0,10.3094,10.3175,10.2932,10.3013,153500.0
2012-02-02 12:10:00,12.67,12.68,12.65,12.66,72400.0,10.2932,10.3013,10.2769,10.285,72400.0
2012-02-02 12:20:00,12.65,12.7,12.65,12.67,883000.0,10.2769,10.3175,10.2769,10.2932,883000.0
2012-02-02 12:30:00,12.67,12.71,12.65,12.66,750100.0,10.2932,10.3257,10.2769,10.285,750100.0
2012-02-02 12:40:00,12.66,12.69,12.65,12.69,94500.0,10.285,10.3094,10.2769,10.3094,94500.0
2012-02-02 12:50:00,12.69,12.7,12.68,12.7,139400.0,10.3094,10.3175,10.3013,10.3175,139400.0
2012-02-02 13:00:00,12.7,12.7,12.67,12.7,173000.0,10.3175,10.3175,10.2932,10.3175,173000.0
2012-02-02 13:10:00,12.7,12.72,12.68,12.7,277900.0,10.3175,10.3338,10.3013,10.3175,277900.0
2012-02-02 13:20:00,12.7,12.7,12.66,12.66,105600.0,10.3175,10.3175,10.285,10.285,105600.0
2012-02-02 13:30:00,12.66,12.68,12.66,12.68,75700.0,10.285,10.3013,10.285,10.3013,75700.0
2012-02-02 13:40:00,12.68,12.7,12.66,12.69,183400.0,10.3013,10.3175,10.285,10.3094,183400.0
2012-02-02 13:50:00,12.69,12.7,12.67,12.67,87800.0,10.3094,10.3175,10.2932,10.2932,87800.0
2012-02-02 14:00:00,12.68,12.68,12.66,12.67,62200.0,10.3013,10.3013,10.285,10.2932,62200.0
2012-02-02 14:10:00,12.67,12.67,12.65,12.65,76400.0,10.2932,10.2932,10.2769,10.2769,76400.0
2012-02-02 14:20:00,12.65,12.66,12.65,12.65,78200.0,10.2769,10.285,10.2769,10.2769,78200.0
2012-02-02 14:30:00,12.66,12.66,12.64,12.65,364400.0,10.285,10.285,10.2688,10.2769,364400.0
2012-02-02 14:40:00,12.65,12.65,12.62,12.64,258400.0,10.2769,10.2769,10.2525,10.2688,258400.0
2012-02-02 14:50:00,12.64,12.65,12.62,12.63,165900.0,10.2688,10.2769,10.2525,10.2607,165900.0
2012-02-02 15:00:00,12.63,12.66,12.62,12.63,170400.0,10.2607,10.285,10.2525,10.2607,170400.0
2012-02-02 15:10:00,12.63,12.64,12.61,12.62,257600.0,10.2607,10.2688,10.2444,10.2525,257600.0
2012-02-02 15:20:00,12.63,12.64,12.61,12.63,132800.0,10.2607,10.2688,10.2444,10.2607,132800.0
2012-02-02 15:30:00,12.63,12.66,12.62,12.66,741500.0,10.2607,10.285,10.2525,10.285,741500.0
2012-02-02 15:40:00,12.66,12.67,12.64,12.64,287600.0,10.285,10.2932,10.2688,10.2688,287600.0
2012-02-02 15:50:00,12.65,12.65,12.62,12.63,616200.0,10.2769,10.2769,10.2525,10.2607,616200.0
2012-02-03 09:30:00,12.81,12.85,12.72,12.79,456800.0,10.4069,10.4394,10.3338,10.3906,456800.0
2012-02-03 09:40:00,12.78,12.79,12.71,12.74,258800.0,10.3825,10.3906,10.3257,10.35,258800.0
2012-02-03 09:50:00,12.74,12.79,12.74,12.78,157000.0,10.35,10.3906,10.35,10.3825,157000.0
2012-02-03 10:00:00,12.79,12.83,12.75,12.79,234200.0,10.3906,10.4231,10.3582,10.3906,234200.0
2012-02-03 10:10:00,12.8,12.82,12.77,12.8,454100.0,10.3988,10.415,10.3744,10.3988,454100.0
2012-02-03 10:20:00,12.8,12.83,12.78,12.79,216400.0,10.3988,10.4231,10.3825,10.3906,216400.0
2012-02-03 10:30:00,12.79,12.8,12.78,12.79,287700.0,10.3906,10.3988,10.3825,10.3906,287700.0
2012-02-03 10:40:00,12.8,12.84,12.79,12.84,379400.0,10.3988,10.4313,10.3906,10.4313,379400.0
2012-02-03 10:50:00,12.84,12.84,12.82,12.83,123900.0,10.4313,10.4313,10.415,10.4231,123900.0
2012-02-03 11:00:00,12.82,12.83,12.8,12.81,157800.0,10.415,10.4231,10.3988,10.4069,157800.0
2012-02-03 11:10:00,12.81,12.82,12.8,12.81,148000.0,10.4069,10.415,10.3988,10.4069,148000.0
2012-02-03 11:20:00,12.81,12.84,12.81,12.82,103400.0,10.4069,10.4313,10.4069,10.415,103400.0
2012-02-03 11:30:00,12.83,12.84,12.82,12.83,111600.0,10.4231,10.4313,10.415,10.4231,111600.0
2012-02-03 11:40:00,12.82,12.88,12.82,12.87,585300.0,10.415,10.4638,10.415,10.4556,585300.0
2012-02-03 11:50:00,12.87,12.88,12.83,12.83,109000.0,10.4556,10.4638,10.4231,10.4231,109000.0
2012-02-03 12:00:00,12.84,12.87,12.82,12.87,210200.0,10.4313,10.4556,10.415,10.4556,210200.0
2012-02-03 12:10:00,12.87,12.87,12.86,12.87,159000.0,10.4556,10.4556,10.4475,10.4556,159000.0
2012-02-03 12:20:00,12.86,12.88,12.85,12.87,219300.0,10.4475,10.4638,10.4394,10.4556,219300.0
2012-02-03 12:30:00,12.87,12.88,12.87,12.88,68500.0,10.4556,10.4638,10.4556,10.4638,68500.0
2012-02-03 12:40:00,12.88,12.89,12.86,12.86,192400.0,10.4638,10.4719,10.4475,10.4475,192400.0
2012-02-03 12:50:00,12.87,12.87,12.85,12.87,129600.0,10.4556,10.4556,10.4394,10.4556,129600.0
2012-02-03 13:00:00,12.86,12.87,12.85,12.86,134100.0,10.4475,10.4556,10.4394,10.4475,134100.0
2012-02-03 13:10:00,12.85,12.86,12.84,12.85,170000.0,10.4394,10.4475,10.4313,10.4394,170000.0
2012-02-03 13:20:00,12.85,12.85,12.84,12.85,35400.0,10.4394,10.4394,10.4313,10.4394,35400.0
2012-02-03 13:30:00,12.85,12.85,12.83,12.84,115600.0,10.4394,10.4394,10.4231,10.4313,115600.0
2012-02-03 13:40:00,12.84,12.84,12.83,12.84,50300.0,10.4313,10.4313,10.4231,10.4313,50300.0
2012-02-03 13:50:00,12.83,12.86,12.82,12.82,564500.0,10.4231,10.4475,10.415,10.415,564500.0
2012-02-03 14:00:00,12.82,12.85,12.82,12.83,135900.0,10.415,10.4394,10.415,10.4231,135900.0
2012-02-03 14:10:00,12.83,12.84,12.82,12.82,128500.0,10.4231,10.4313,10.415,10.415,128500.0
2012-02-03 14:20:00,12.83,12.83,12.81,12.82,172400.0,10.4231,10.4231,10.4069,10.415,172400.0
2012-02-03 14:30:00,12.81,12.82,12.8,12.82,183400.0,10.4069,10.415,10.3988,10.415,183400.0
2012-02-03 14:40:00,12.81,12.82,12.79,12.82,491000.0,10.4069,10.415,10.3906,10.415,491000.0
2012-02-03 14:50:00,12.82,12.82,12.81,12.82,64400.0,10.415,10.415,10.4069,10.415,64400.0
2012-02-03 15:00:00,12.81,12.82,12.8,12.8,309900.0,10.4069,10.415,10.3988,10.3988,309900.0
2012-02-03 15:10:00,12.81,12.83,12.8,12.82,144700.0,10.4069,10.4231,10.3988,10.415,144700.0
2012-02-03 15:20:00,12.82,12.83,12.78,12.79,190100.0,10.415,10.4231,10.3825,10.3906,190100.0
2012-02-03 15:30:00,12.79,12.81,12.78,12.8,192400.0,10.3906,10.4069,10.3825,10.3988,192400.0
2012-02-03 15:40:00,12.8,12.8,12.78,12.8,463200.0,10.3988,10.3988,10.3825,10.3988,463200.0
2012-02-03 15:50:00,12.79,12.8,12.77,12.79,1410000.0,10.3906,10.3988,10.3744,10.3906,1410000.0
2012-02-06 09:30:00,12.74,12.75,12.53,12.53,586500.0,10.35,10.3582,10.1794,10.1794,586500.0
2012-02-06 09:40:00,12.54,12.59,12.52,12.59,342700.0,10.1875,10.2282,10.1713,10.2282,342700.0
2012-02-06 09:50:00,12.6,12.64,12.58,12.59,410700.0,10.2363,10.2688,10.22,10.2282,410700.0
2012-02-06 10:00:00,12.59,12.61,12.57,12.58,353200.0,10.2282,10.2444,10.2119,10.22,353200.0
2012-02-06 10:10:00,12.58,12.59,12.55,12.55,299200.0,10.22,10.2282,10.1957,10.1957,299200.0
2012-02-06 10:20:00,12.56,12.56,12.5,12.5,439200.0,10.2038,10.2038,10.1551,10.1551,439200.0
2012-02-06 10:30:00,12.5,12.53,12.47,12.49,663400.0,10.1551,10.1794,10.1307,10.1469,663400.0
2012-02-06 10:40:00,12.48,12.51,12.45,12.51,292600.0,10.1388,10.1632,10.1144,10.1632,292600.0
2012-02-06 10:50:00,12.51,12.56,12.5,12.56,366300.0,10.1632,10.2038,10.1551,10.2038,366300.0
2012-02-06 11:00:00,12.56,12.6,12.56,12.59,140500.0,10.2038,10.2363,10.2038,10.2282,140500.0
2012-02-06 11:10:00,12.59,12.61,12.57,12.58,263800.0,10.2282,10.2444,10.2119,10.22,263800.0
2012-02-06 11:20:00,12.58,12.58,12.55,12.56,119500.0,10.22,10.22,10.1957,10.2038,119500.0
2012-02-06 11:30:00,12.55,12.56,12.51,12.51,240900.0,10.1957,10.2038,10.1632,10.1632,240900.0
2012-02-06 11:40:00,12.51,12.54,12.5,12.53,222000.0,10.1632,10.1875,10.1551,10.1794,222000.0
2012-02-06 11:50:00,12.52,12.54,12.51,12.52,127100.0,10.1713,10.1875,10.1632,10.1713,127100.0
2012-02-06 12:00:00,12.53,12.53,12.5,12.53,144700.0,10.1794,10.1794,10.1551,10.1794,144700.0
2012-02-06 12:10:00,12.53,12.54,12.51,12.53,175700.0,10.1794,10.1875,10.1632,10.1794,175700.0
2012-02-06 12:20:00,12.53,12.53,12.51,12.53,123500.0,10.1794,10.1794,10.1632,10.1794,123500.0
2012-02-06 12:30:00,12.53,12.56,12.52,12.56,337400.0,10.1794,10.2038,10.1713,10.2038,337400.0
2012-02-06 12:40:00,12.55,12.61,12.55,12.6,254500.0,10.1957,10.2444,10.1957,10.2363,254500.0
2012-02-06 12:50:00,12.6,12.61,12.59,12.6,439800.0,10.2363,10.2444,10.2282,10.2363,439800.0
2012-02-06 13:00:00,12.6,12.62,12.59,12.61,215600.0,10.2363,10.2525,10.2282,10.2444,215600.0
2012-02-06 13:10:00,12.61,12.63,12.6,12.62,121300.0,10.2444,10.2607,10.2363,10.2525,121300.0
2012-02-06 13:20:00,12.63,12.64,12.61,12.61,171400.0,10.2607,10.2688,10.2444,10.2444,171400.0
2012-02-06 13:30:00,12.61,12.63,12.61,12.61,296000.0,10.2444,10.2607,10.2444,10.2444,296000.0
2012-02-06 13:40:00,12.61,12.62,12.6,12.61,138400.0,10.2444,10.2525,10.2363,10.2444,138400.0
2012-02-06 13:50:00,12.61,12.62,12.6,12.61,145900.0,10.2444,10.2525,10.2363,10.2444,145900.0
2012-02-06 14:00:00,12.61,12.62,12.6,12.6,81100.0,10.2444,10.2525,10.2363,10.2363,81100.0
2012-02-06 14:10:00,12.61,12.62,12.59,12.6,283900.0,10.2444,10.2525,10.2282,10.2363,283900.0
2012-02-06 14:20:00,12.6,12.61,12.58,12.58,101600.0,10.2363,10.2444,10.22,10.22,101600.0
2012-02-06 14:30:00,12.58,12.6,12.57,12.59,282300.0,10.22,10.2363,10.2119,10.2282,282300.0
2012-02-06 14:40:00,12.6,12.62,12.59,12.6,688900.0,10.2363,10.2525,10.2282,10.2363,688900.0
2012-02-06 14:50:00,12.6,12.61,12.57,12.57,144600.0,10.2363,10.2444,10.2119,10.2119,144600.0
2012-02-06 15:00:00,12.58,12.6,12.57,12.58,193300.0,10.22,10.2363,10.2119,10.22,193300.0
2012-02-06 15:10:00,12.58,12.6,12.57,12.59,265700.0,10.22,10.2363,10.2119,10.2282,265700.0
2012-02-06 15:20:00,12.6,12.6,12.58,12.59,311200.0,10.2363,10.2363,10.22,10.2282,311200.0
2012-02-06 15:30:00,12.59,12.6,12.58,12.58,250300.0,10.2282,10.2363,10.22,10.22,250300.0
2012-02-06 15:40:00,12.59,12.59,12.58,12.59,176500.0,10.2282,10.2282,10.22,10.2282,176500.0
2012-02-06 15:50:00,12.59,12.61,12.58,12.61,965400.0,10.2282,10.2444,10.22,10.2444,965400.0
2012-02-07 09:30:00,12.63,12.69,12.58,12.6,382900.0,10.2607,10.3094,10.22,10.2363,382900.0
2012-02-07 09:40:00,12.6,12.63,12.57,12.61,168100.0,10.2363,10.2607,10.2119,10.2444,168100.0
2012-02-07 09:50:00,12.61,12.61,12.55,12.6,163800.0,10.2444,10.2444,10.1957,10.2363,163800.0
2012-02-07 10:00:00,12.61,12.61,12.56,12.6,206800.0,10.2444,10.2444,10.2038,10.2363,206800.0
2012-02-07 10:10:00,12.6,12.65,12.58,12.65,115500.0,10.2363,10.2769,10.22,10.2769,115500.0
2012-02-07 10:20:00,12.65,12.69,12.63,12.66,280300.0,10.2769,10.3094,10.2607,10.285,280300.0
2012-02-07 10:30:00,12.66,12.71,12.66,12.7,468200.0,10.285,10.3257,10.285,10.3175,468200.0
2012-02-07 10:40:00,12.7,12.73,12.7,12.72,163200.0,10.3175,10.3419,10.3175,10.3338,163200.0
2012-02-07 10:50:00,12.72,12.76,12.71,12.76,186000.0,10.3338,10.3663,10.3257,10.3663,186000.0
2012-02-07 11:00:00,12.76,12.77,12.74,12.77,135300.0,10.3663,10.3744,10.35,10.3744,135300.0
2012-02-07 11:10:00,12.77,12.77,12.73,12.74,204200.0,10.3744,10.3744,10.3419,10.35,204200.0
2012-02-07 11:20:00,12.74,12.74,12.73,12.74,349000.0,10.35,10.35,10.3419,10.35,349000.0
2012-02-07 11:30:00,12.74,12.74,12.73,12.74,317500.0,10.35,10.35,10.3419,10.35,317500.0
2012-02-07 11:40:00,12.74,12.74,12.73,12.73,127100.0,10.35,10.35,10.3419,10.3419,127100.0
2012-02-07 11:50:00,12.72,12.73,12.7,12.7,224200.0,10.3338,10.3419,10.3175,10.3175,224200.0
2012-02-07 12:00:00,12.71,12.75,12.7,12.75,124600.0,10.3257,10.3582,10.3175,10.3582,124600.0
2012-02-07 12:10:00,12.75,12.77,12.74,12.77,86700.0,10.3582,10.3744,10.35,10.3744,86700.0
2012-02-07 12:20:00,12.77,12.77,12.73,12.74,120900.0,10.3744,10.3744,10.3419,10.35,120900.0
2012-02-07 12:30:00,12.73,12.75,12.73,12.75,34100.0,10.3419,10.3582,10.3419,10.3582,34100.0
2012-02-07 12:40:00,12.75,12.75,12.74,12.75,52200.0,10.3582,10.3582,10.35,10.3582,52200.0
2012-02-07 12:50:00,12.75,12.76,12.74,12.76,64200.0,10.3582,10.3663,10.35,10.3663,64200.0
2012-02-07 13:00:00,12.76,12.77,12.74,12.77,156300.0,10.3663,10.3744,10.35,10.3744,156300.0
2012-02-07 13:10:00,12.77,12.77,12.73,12.74,640100.0,10.3744,10.3744,10.3419,10.35,640100.0
2012-02-07 13:20:00,12.75,12.76,12.73,12.73,176000.0,10.3582,10.3663,10.3419,10.3419,176000.0
2012-02-07 13:30:00,12.73,12.76,12.73,12.75,95600.0,10.3419,10.3663,10.3419,10.3582,95600.0
2012-02-07 13:40:00,12.74,12.76,12.73,12.76,111600.0,10.35,10.3663,10.3419,10.3663,111600.0
2012-02-07 13:50:00,12.76,12.77,12.74,12.75,80100.0,10.3663,10.3744,10.35,10.3582,80100.0
2012-02-07 14:00:00,12.76,12.76,12.74,12.76,149200.0,10.3663,10.3663,10.35,10.3663,149200.0
2012-02-07 14:10:00,12.76,12.79,12.75,12.79,303400.0,10.3663,10.3906,10.3582,10.3906,303400.0
2012-02-07 14:20:00,12.79,12.79,12.77,12.77,110200.0,10.3906,10.3906,10.3744,10.3744,110200.0
2012-02-07 14:30:00,12.77,12.79,12.77,12.78,104200.0,10.3744,10.3906,10.3744,10.3825,104200.0
2012-02-07 14:40:00,12.78,12.79,12.78,12.79,268700.0,10.3825,10.3906,10.3825,10.3906,268700.0
2012-02-07 14:50:00,12.78,12.79,12.72,12.72,304000.0,10.3825,10.3906,10.3338,10.3338,304000.0
2012-02-07 15:00:00,12.73,12.75,12.73,12.75,110600.0,10.3419,10.3582,10.3419,10.3582,110600.0
2012-02-07 15:10:00,12.75,12.76,12.74,12.76,192000.0,10.3582,10.3663,10.35,10.3663,192000.0
2012-02-07 15:20:00,12.76,12.79,12.75,12.78,250100.0,10.3663,10.3906,10.3582,10.3825,250100.0
2012-02-07 15:30:00,12.78,12.78,12.76,12.76,171300.0,10.3825,10.3825,10.3663,10.3663,171300.0
2012-02-07 15:40:00,12.76,12.77,12.72,12.73,356100.0,10.3663,10.3744,10.3338,10.3419,356100.0
2012-02-07 15:50:00,12.74,12.75,12.72,12.74,576800.0,10.35,10.3582,10.3338,10.35,576800.0
2012-02-08 09:30:00,12.72,12.83,12.71,12.8,539500.0,10.3338,10.4231,10.3257,10.3988,539500.0
2012-02-08 09:40:00,12.79,12.89,12.79,12.89,432600.0,10.3906,10.4719,10.3906,10.4719,432600.0
2012-02-08 09:50:00,12.89,12.95,12.88,12.94,508200.0,10.4719,10.5206,10.4638,10.5125,508200.0
2012-02-08 10:00:00,12.93,12.99,12.93,12.98,616500.0,10.5044,10.5531,10.5044,10.545,616500.0
2012-02-08 10:10:00,12.98,13.0,12.97,12.98,438900.0,10.545,10.5613,10.5369,10.545,438900.0
2012-02-08 10:20:00,12.98,13.05,12.98,13.04,1091900.0,10.545,10.6019,10.545,10.5937,1091900.0
2012-02-08 10:30:00,13.03,13.04,12.96,12.96,529400.0,10.5856,10.5937,10.5288,10.5288,529400.0
2012-02-08 10:40:00,12.96,12.99,12.94,12.99,552600.0,10.5288,10.5531,10.5125,10.5531,552600.0
2012-02-08 10:50:00,12.98,13.01,12.98,12.99,409900.0,10.545,10.5694,10.545,10.5531,409900.0
2012-02-08 11:00:00,13.01,13.03,12.95,12.96,634600.0,10.5694,10.5856,10.5206,10.5288,634600.0
2012-02-08 11:10:00,12.95,12.96,12.9,12.91,320900.0,10.5206,10.5288,10.48,10.4881,320900.0
2012-02-08 11:20:00,12.91,12.93,12.89,12.92,209400.0,10.4881,10.5044,10.4719,10.4963,209400.0
2012-02-08 11:30:00,12.92,12.93,12.85,12.86,377200.0,10.4963,10.5044,10.4394,10.4475,377200.0
2012-02-08 11:40:00,12.86,12.91,12.85,12.91,253800.0,10.4475,10.4881,10.4394,10.4881,253800.0
2012-02-08 11:50:00,12.9,12.95,12.9,12.95,337300.0,10.48,10.5206,10.48,10.5206,337300.0
2012-02-08 12:00:00,12.95,13.0,12.94,12.98,753100.0,10.5206,10.5613,10.5125,10.545,753100.0
2012-02-08 12:10:00,12.98,13.0,12.97,12.98,279300.0,10.545,10.5613,10.5369,10.545,279300.0
2012-02-08 12:20:00,12.98,12.99,12.97,12.99,451700.0,10.545,10.5531,10.5369,10.5531,451700.0
2012-02-08 12:30:00,12.99,13.0,12.97,12.99,226300.0,10.5531,10.5613,10.5369,10.5531,226300.0
2012-02-08 12:40:00,12.99,13.0,12.98,12.99,180800.0,10.5531,10.5613,10.545,10.5531,180800.0
2012-02-08 12:50:00,12.98,12.99,12.97,12.99,228600.0,10.545,10.5531,10.5369,10.5531,228600.0
2012-02-08 13:00:00,12.99,12.99,12.98,12.99,165400.0,10.5531,10.5531,10.545,10.5531,165400.0
2012-02-08 13:10:00,12.98,12.99,12.98,12.98,216900.0,10.545,10.5531,10.545,10.545,216900.0
2012-02-08 13:20:00,12.99,13.02,12.98,13.01,205000.0,10.5531,10.5775,10.545,10.5694,205000.0
2012-02-08 13:30:00,13.01,13.03,13.0,13.01,269300.0,10.5694,10.5856,10.5613,10.5694,269300.0
2012-02-08 13:40:00,13.01,13.02,13.01,13.02,106400.0,10.5694,10.5775,10.5694,10.5775,106400.0
2012-02-08 13:50:00,13.02,13.02,13.0,13.0,188000.0,10.5775,10.5775,10.5613,10.5613,188000.0
2012-02-08 14:00:00,13.0,13.01,13.0,13.01,75700.0,10.5613,10.5694,10.5613,10.5694,75700.0
2012-02-08 14:10:00,13.0,13.02,13.0,13.02,128700.0,10.5613,10.5775,10.5613,10.5775,128700.0
2012-02-08 14:20:00,13.01,13.05,13.0,13.02,467900.0,10.5694,10.6019,10.5613,10.5775,467900.0
2012-02-08 14:30:00,13.02,13.04,13.02,13.03,500600.0,10.5775,10.5937,10.5775,10.5856,500600.0
2012-02-08 14:40:00,13.03,13.07,13.01,13.05,376600.0,10.5856,10.6181,10.5694,10.6019,376600.0
2012-02-08 14:50:00,13.05,13.06,13.05,13.06,146200.0,10.6019,10.61,10.6019,10.61,146200.0
2012-02-08 15:00:00,13.05,13.08,13.04,13.08,563700.0,10.6019,10.6262,10.5937,10.6262,563700.0
2012-02-08 15:10:00,13.08,13.09,13.07,13.08,387900.0,10.6262,10.6344,10.6181,10.6262,387900.0
2012-02-08 15:20:00,13.09,13.09,13.04,13.06,358000.0,10.6344,10.6344,10.5937,10.61,358000.0
2012-02-08 15:30:00,13.05,13.05,12.98,13.0,640500.0,10.6019,10.6019,10.545,10.5613,640500.0
2012-02-08 15:40:00,12.99,13.02,12.97,13.0,524200.0,10.5531,10.5775,10.5369,10.5613,524200.0
2012-02-08 15:50:00,12.99,13.01,12.99,13.0,808400.0,10.5531,10.5694,10.5531,10.5613,808400.0
2012-02-09 09:30:00,13.0,13.06,12.96,12.97,414500.0,10.5613,10.61,10.5288,10.5369,414500.0
2012-02-09 09:40:00,12.98,13.0,12.95,12.96,425200.0,10.545,10.5613,10.5206,10.5288,425200.0
2012-02-09 09:50:00,12.96,13.04,12.95,13.03,216400.0,10.5288,10.5937,10.5206,10.5856,216400.0
2012-02-09 10:00:00,13.03,13.06,12.99,13.0,703000.0,10.5856,10.61,10.5531,10.5613,703000.0
2012-02-09 10:10:00,13.0,13.02,12.96,12.97,181600.0,10.5613,10.5775,10.5288,10.5369,181600.0
2012-02-09 10:20:00,12.97,12.98,12.92,12.94,436800.0,10.5369,10.545,10.4963,10.5125,436800.0
2012-02-09 10:30:00,12.94,12.97,12.92,12.96,376900.0,10.5125,10.5369,10.4963,10.5288,376900.0
2012-02-09 10:40:00,12.97,13.03,12.96,13.01,303600.0,10.5369,10.5856,10.5288,10.5694,303600.0
2012-02-09 10:50:00,13.02,13.05,13.0,13.04,246900.0,10.5775,10.6019,10.5613,10.5937,246900.0
2012-02-09 11:00:00,13.03,13.04,12.99,13.02,349000.0,10.5856,10.5937,10.5531,10.5775,349000.0
2012-02-09 11:10:00,13.02,13.03,12.99,13.0,194900.0,10.5775,10.5856,10.5531,10.5613,194900.0
2012-02-09 11:20:00,13.0,13.05,13.0,13.02,314000.0,10.5613,10.6019,10.5613,10.5775,314000.0
2012-02-09 11:30:00,13.03,13.05,13.02,13.03,192500.0,10.5856,10.6019,10.5775,10.5856,192500.0
2012-02-09 11:40:00,13.02,13.06,13.01,13.06,179100.0,10.5775,10.61,10.5694,10.61,179100.0
2012-02-09 11:50:00,13.06,13.1,13.04,13.09,316900.0,10.61,10.6425,10.5937,10.6344,316900.0
2012-02-09 12:00:00,13.09,13.1,13.07,13.07,140800.0,10.6344,10.6425,10.6181,10.6181,140800.0
2012-02-09 12:10:00,13.08,13.09,13.07,13.09,103700.0,10.6262,10.6344,10.6181,10.6344,103700.0
2012-02-09 12:20:00,13.09,13.09,13.06,13.07,243700.0,10.6344,10.6344,10.61,10.6181,243700.0
2012-02-09 12:30:00,13.06,13.08,13.04,13.06,349900.0,10.61,10.6262,10.5937,10.61,349900.0
2012-02-09 12:40:00,13.06,13.07,13.04,13.06,184500.0,10.61,10.6181,10.5937,10.61,184500.0
2012-02-09 12:50:00,13.05,13.07,13.05,13.07,111700.0,10.6019,10.6181,10.6019,10.6181,111700.0
2012-02-09 13:00:00,13.07,13.07,13.04,13.04,131200.0,10.6181,10.6181,10.5937,10.5937,131200.0
2012-02-09 13:10:00,13.05,13.08,13.04,13.08,64800.0,10.6019,10.6262,10.5937,10.6262,64800.0
2012-02-09 13:20:00,13.08,13.1,13.06,13.08,506100.0,10.6262,10.6425,10.61,10.6262,506100.0
2012-02-09 13:30:00,13.09,13.09,13.06,13.08,128800.0,10.6344,10.6344,10.61,10.6262,128800.0
2012-02-09 13:40:00,13.08,13.09,13.06,13.07,156200.0,10.6262,10.6344,10.61,10.6181,156200.0
2012-02-09 13:50:00,13.07,13.08,13.06,13.06,84800.0,10.6181,10.6262,10.61,10.61,84800.0
2012-02-09 14:00:00,13.07,13.09,13.05,13.05,115500.0,10.6181,10.6344,10.6019,10.6019,115500.0
2012-02-09 14:10:00,13.05,13.07,13.05,13.06,69500.0,10.6019,10.6181,10.6019,10.61,69500.0
2012-02-09 14:20:00,13.06,13.06,13.05,13.06,40600.0,10.61,10.61,10.6019,10.61,40600.0
2012-02-09 14:30:00,13.06,13.07,13.05,13.06,118700.0,10.61,10.6181,10.6019,10.61,118700.0
2012-02-09 14:40:00,13.06,13.07,13.05,13.07,152600.0,10.61,10.6181,10.6019,10.6181,152600.0
2012-02-09 14:50:00,13.06,13.07,13.05,13.05,113200.0,10.61,10.6181,10.6019,10.6019,113200.0
2012-02-09 15:00:00,13.05,13.09,13.05,13.08,277400.0,10.6019,10.6344,10.6019,10.6262,277400.0
2012-02-09 15:10:00,13.08,13.09,13.06,13.08,179200.0,10.6262,10.6344,10.61,10.6262,179200.0
2012-02-09 15:20:00,13.07,13.08,13.05,13.08,148400.0,10.6181,10.6262,10.6019,10.6262,148400.0
2012-02-09 15:30:00,13.08,13.1,13.07,13.1,264000.0,10.6262,10.6425,10.6181,10.6425,264000.0
2012-02-09 15:40:00,13.1,13.12,13.06,13.1,779100.0,10.6425,10.6587,10.61,10.6425,779100.0
2012-02-09 15:50:00,13.1,13.13,13.09,13.11,1532400.0,10.6425,10.6669,10.6344,10.6506,1532400.0
2012-02-10 09:30:00,12.97,13.05,12.95,12.95,724300.0,10.5369,10.6019,10.5206,10.5206,724300.0
2012-02-10 09:40:00,12.95,13.04,12.94,13.02,749500.0,10.5206,10.5937,10.5125,10.5775,749500.0
2012-02-10 09:50:00,13.02,13.11,12.99,13.01,745100.0,10.5775,10.6506,10.5531,10.5694,745100.0
2012-02-10 10:00:00,13.02,13.03,12.96,12.97,701900.0,10.5775,10.5856,10.5288,10.5369,701900.0
2012-02-10 10:10:00,12.98,13.0,12.96,12.99,203400.0,10.545,10.5613,10.5288,10.5531,203400.0
2012-02-10 10:20:00,12.99,13.02,12.98,13.01,333700.0,10.5531,10.5775,10.545,10.5694,333700.0
2012-02-10 10:30:00,13.0,13.01,12.95,12.95,627600.0,10.5613,10.5694,10.5206,10.5206,627600.0
2012-02-10 10:40:00,12.96,12.99,12.95,12.98,238700.0,10.5288,10.5531,10.5206,10.545,238700.0
2012-02-10 10:50:00,12.97,12.99,12.96,12.97,212300.0,10.5369,10.5531,10.5288,10.5369,212300.0
2012-02-10 11:00:00,12.98,13.0,12.97,12.99,289400.0,10.545,10.5613,10.5369,10.5531,289400.0
2012-02-10 11:10:00,12.99,13.0,12.97,12.98,157500.0,10.5531,10.5613,10.5369,10.545,157500.0
2012-02-10 11:20:00,12.98,12.99,12.96,12.97,278100.0,10.545,10.5531,10.5288,10.5369,278100.0
2012-02-10 11:30:00,12.97,12.99,12.96,12.97,113300.0,10.5369,10.5531,10.5288,10.5369,113300.0
2012-02-10 11:40:00,12.97,12.98,12.96,12.96,110200.0,10.5369,10.545,10.5288,10.5288,110200.0
2012-02-10 11:50:00,12.96,12.99,12.96,12.98,150600.0,10.5288,10.5531,10.5288,10.545,150600.0
2012-02-10 12:00:00,12.98,12.99,12.97,12.97,59200.0,10.545,10.5531,10.5369,10.5369,59200.0
2012-02-10 12:10:00,12.97,12.98,12.96,12.97,587100.0,10.5369,10.545,10.5288,10.5369,587100.0
2012-02-10 12:20:00,12.97,12.97,12.96,12.96,30800.0,10.5369,10.5369,10.5288,10.5288,30800.0
2012-02-10 12:30:00,12.96,12.99,12.96,12.99,93300.0,10.5288,10.5531,10.5288,10.5531,93300.0
2012-02-10 12:40:00,12.98,13.0,12.98,13.0,96100.0,10.545,10.5613,10.545,10.5613,96100.0
2012-02-10 12:50:00,12.99,13.01,12.98,12.99,102200.0,10.5531,10.5694,10.545,10.5531,102200.0
2012-02-10 13:00:00,12.99,12.99,12.97,12.98,117100.0,10.5531,10.5531,10.5369,10.545,117100.0
2012-02-10 13:10:00,12.98,12.99,12.96,12.98,128300.0,10.545,10.5531,10.5288,10.545,128300.0
2012-02-10 13:20:00,12.97,12.98,12.96,12.96,44400.0,10.5369,10.545,10.5288,10.5288,44400.0
2012-02-10 13:30:00,12.96,12.97,12.91,12.93,244200.0,10.5288,10.5369,10.4881,10.5044,244200.0
2012-02-10 13:40:00,12.93,12.96,12.93,12.93,80600.0,10.5044,10.5288,10.5044,10.5044,80600.0
2012-02-10 13:50:00,12.93,12.94,12.9,12.9,110000.0,10.5044,10.5125,10.48,10.48,110000.0
2012-02-10 14:00:00,12.9,12.94,12.9,12.92,116800.0,10.48,10.5125,10.48,10.4963,116800.0
2012-02-10 14:10:00,12.91,12.93,12.89,12.91,142600.0,10.4881,10.5044,10.4719,10.4881,142600.0
2012-02-10 14:20:00,12.91,12.93,12.89,12.92,115100.0,10.4881,10.5044,10.4719,10.4963,115100.0
2012-02-10 14:30:00,12.92,12.94,12.9,12.91,122300.0,10.4963,10.5125,10.48,10.4881,122300.0
2012-02-10 14:40:00,12.92,12.93,12.91,12.93,72300.0,10.4963,10.5044,10.4881,10.5044,72300.0
2012-02-10 14:50:00,12.93,12.93,12.91,12.92,73500.0,10.5044,10.5044,10.4881,10.4963,73500.0
2012-02-10 15:00:00,12.91,12.92,12.87,12.89,187900.0,10.4881,10.4963,10.4556,10.4719,187900.0
2012-02-10 15:10:00,12.88,12.9,12.87,12.9,246300.0,10.4638,10.48,10.4556,10.48,246300.0
2012-02-10 15:20:00,12.9,12.91,12.89,12.91,135300.0,10.48,10.4881,10.4719,10.4881,135300.0
2012-02-10 15:30:00,12.91,12.92,12.9,12.91,168500.0,10.4881,10.4963,10.48,10.4881,168500.0
2012-02-10 15:40:00,12.92,12.95,12.91,12.93,359600.0,10.4963,10.5206,10.4881,10.5044,359600.0
2012-02-10 15:50:00,12.93,12.96,12.92,12.94,589100.0,10.5044,10.5288,10.4963,10.5125,589100.0
2012-02-13 09:30:00,13.03,13.13,13.0,13.02,548700.0,10.5856,10.6669,10.5613,10.5775,548700.0
2012-02-13 09:40:00,13.02,13.02,12.95,12.97,455800.0,10.5775,10.5775,10.5206,10.5369,455800.0
2012-02-13 09:50:00,12.97,12.97,12.93,12.96,303000.0,10.5369,10.5369,10.5044,10.5288,303000.0
2012-02-13 10:00:00,12.96,12.98,12.94,12.96,249700.0,10.5288,10.545,10.5125,10.5288,249700.0
2012-02-13 10:10:00,12.97,12.97,12.89,12.9,431900.0,10.5369,10.5369,10.4719,10.48,431900.0
2012-02-13 10:20:00,12.91,12.91,12.87,12.89,221100.0,10.4881,10.4881,10.4556,10.4719,221100.0
2012-02-13 10:30:00,12.88,12.89,12.81,12.84,551200.0,10.4638,10.4719,10.4069,10.4313,551200.0
2012-02-13 10:40:00,12.84,12.85,12.8,12.8,178300.0,10.4313,10.4394,10.3988,10.3988,178300.0
2012-02-13 10:50:00,12.8,12.86,12.8,12.86,208600.0,10.3988,10.4475,10.3988,10.4475,208600.0
2012-02-13 11:00:00,12.85,12.89,12.84,12.86,496000.0,10.4394,10.4719,10.4313,10.4475,496000.0
2012-02-13 11:10:00,12.85,12.87,12.84,12.86,166300.0,10.4394,10.4556,10.4313,10.4475,166300.0
2012-02-13 11:20:00,12.85,12.87,12.83,12.86,198300.0,10.4394,10.4556,10.4231,10.4475,198300.0
2012-02-13 11:30:00,12.86,12.87,12.84,12.85,96300.0,10.4475,10.4556,10.4313,10.4394,96300.0
2012-02-13 11:40:00,12.84,12.88,12.83,12.88,168900.0,10.4313,10.4638,10.4231,10.4638,168900.0
2012-02-13 11:50:00,12.87,12.89,12.87,12.87,65800.0,10.4556,10.4719,10.4556,10.4556,65800.0
2012-02-13 12:00:00,12.87,12.9,12.87,12.87,107500.0,10.4556,10.48,10.4556,10.4556,107500.0
2012-02-13 12:10:00,12.88,12.88,12.86,12.86,49000.0,10.4638,10.4638,10.4475,10.4475,49000.0
2012-02-13 12:20:00,12.86,12.87,12.84,12.85,94400.0,10.4475,10.4556,10.4313,10.4394,94400.0
2012-02-13 12:30:00,12.84,12.85,12.82,12.83,238600.0,10.4313,10.4394,10.415,10.4231,238600.0
2012-02-13 12:40:00,12.82,12.86,12.8,12.83,497600.0,10.415,10.4475,10.3988,10.4231,497600.0
2012-02-13 12:50:00,12.83,12.86,12.83,12.86,271300.0,10.4231,10.4475,10.4231,10.4475,271300.0
2012-02-13 13:00:00,12.86,12.87,12.85,12.86,124800.0,10.4475,10.4556,10.4394,10.4475,124800.0
2012-02-13 13:10:00,12.85,12.86,12.83,12.83,197200.0,10.4394,10.4475,10.4231,10.4231,197200.0
2012-02-13 13:20:00,12.83,12.84,12.82,12.82,94700.0,10.4231,10.4313,10.415,10.415,94700.0
2012-02-13 13:30:00,12.82,12.86,12.82,12.85,144000.0,10.415,10.4475,10.415,10.4394,144000.0
2012-02-13 13:40:00,12.85,12.87,12.84,12.87,489800.0,10.4394,10.4556,10.4313,10.4556,489800.0
2012-02-13 13:50:00,12.87,12.89,12.85,12.87,510900.0,10.4556,10.4719,10.4394,10.4556,510900.0
2012-02-13 14:00:00,12.87,12.88,12.87,12.88,62600.0,10.4556,10.4638,10.4556,10.4638,62600.0
2012-02-13 14:10:00,12.87,12.91,12.87,12.91,120600.0,10.4556,10.4881,10.4556,10.4881,120600.0
2012-02-13 14:20:00,12.91,12.92,12.9,12.91,88900.0,10.4881,10.4963,10.48,10.4881,88900.0
2012-02-13 14:30:00,12.91,12.96,12.9,12.93,220600.0,10.4881,10.5288,10.48,10.5044,220600.0
2012-02-13 14:40:00,12.94,12.98,12.92,12.92,203300.0,10.5125,10.545,10.4963,10.4963,203300.0
2012-02-13 14:50:00,12.92,12.93,12.92,12.93,111900.0,10.4963,10.5044,10.4963,10.5044,111900.0
2012-02-13 15:00:00,12.93,12.93,12.89,12.89,127400.0,10.5044,10.5044,10.4719,10.4719,127400.0
2012-02-13 15:10:00,12.89,12.92,12.89,12.91,244000.0,10.4719,10.4963,10.4719,10.4881,244000.0
2012-02-13 15:20:00,12.91,12.92,12.9,12.92,80200.0,10.4881,10.4963,10.48,10.4963,80200.0
2012-02-13 15:30:00,12.92,12.93,12.91,12.92,163500.0,10.4963,10.5044,10.4881,10.4963,163500.0
2012-02-13 15:40:00,12.92,12.94,12.91,12.93,282800.0,10.4963,10.5125,10.4881,10.5044,282800.0
2012-02-13 15:50:00,12.92,12.94,12.92,12.93,538200.0,10.4963,10.5125,10.4963,10.5044,538200.0
2012-02-14 09:30:00,12.95,12.98,12.91,12.93,305800.0,10.5206,10.545,10.4881,10.5044,305800.0
2012-02-14 09:40:00,12.93,12.99,12.91,12.99,307800.0,10.5044,10.5531,10.4881,10.5531,307800.0
2012-02-14 09:50:00,12.98,12.99,12.91,12.93,282600.0,10.545,10.5531,10.4881,10.5044,282600.0
2012-02-14 10:00:00,12.93,12.95,12.86,12.87,469400.0,10.5044,10.5206,10.4475,10.4556,469400.0
2012-02-14 10:10:00,12.86,12.91,12.85,12.9,432100.0,10.4475,10.4881,10.4394,10.48,432100.0
2012-02-14 10:20:00,12.9,12.94,12.9,12.92,422400.0,10.48,10.5125,10.48,10.4963,422400.0
2012-02-14 10:30:00,12.92,12.93,12.88,12.91,358600.0,10.4963,10.5044,10.4638,10.4881,358600.0
2012-02-14 10:40:00,12.91,12.92,12.87,12.87,132400.0,10.4881,10.4963,10.4556,10.4556,132400.0
2012-02-14 10:50:00,12.87,12.88,12.83,12.86,184300.0,10.4556,10.4638,10.4231,10.4475,184300.0
2012-02-14 11:00:00,12.86,12.88,12.83,12.83,299700.0,10.4475,10.4638,10.4231,10.4231,299700.0
2012-02-14 11:10:00,12.84,12.85,12.82,12.83,334800.0,10.4313,10.4394,10.415,10.4231,334800.0
2012-02-14 11:20:00,12.82,12.89,12.82,12.88,267200.0,10.415,10.4719,10.415,10.4638,267200.0
2012-02-14 11:30:00,12.87,12.94,12.87,12.94,402000.0,10.4556,10.5125,10.4556,10.5125,402000.0
2012-02-14 11:40:00,12.94,12.96,12.88,12.88,717300.0,10.5125,10.5288,10.4638,10.4638,717300.0
2012-02-14 11:50:00,12.88,12.89,12.82,12.84,529000.0,10.4638,10.4719,10.415,10.4313,529000.0
2012-02-14 12:00:00,12.84,12.85,12.83,12.85,133300.0,10.4313,10.4394,10.4231,10.4394,133300.0
2012-02-14 12:10:00,12.85,12.85,12.82,12.83,86000.0,10.4394,10.4394,10.415,10.4231,86000.0
2012-02-14 12:20:00,12.83,12.83,12.81,12.82,96800.0,10.4231,10.4231,10.4069,10.415,96800.0
2012-02-14 12:30:00,12.81,12.82,12.79,12.79,268300.0,10.4069,10.415,10.3906,10.3906,268300.0
2012-02-14 12:40:00,12.79,12.82,12.78,12.82,392600.0,10.3906,10.415,10.3825,10.415,392600.0
2012-02-14 12:50:00,12.81,12.82,12.75,12.77,606800.0,10.4069,10.415,10.3582,10.3744,606800.0
2012-02-14 13:00:00,12.77,12.78,12.75,12.76,150200.0,10.3744,10.3825,10.3582,10.3663,150200.0
2012-02-14 13:10:00,12.76,12.77,12.75,12.76,115900.0,10.3663,10.3744,10.3582,10.3663,115900.0
2012-02-14 13:20:00,12.76,12.77,12.76,12.76,56700.0,10.3663,10.3744,10.3663,10.3663,56700.0
2012-02-14 13:30:00,12.76,12.78,12.75,12.75,415500.0,10.3663,10.3825,10.3582,10.3582,415500.0
2012-02-14 13:40:00,12.76,12.76,12.74,12.75,181000.0,10.3663,10.3663,10.35,10.3582,181000.0
2012-02-14 13:50:00,12.74,12.77,12.73,12.77,208800.0,10.35,10.3744,10.3419,10.3744,208800.0
2012-02-14 14:00:00,12.77,12.8,12.76,12.78,382300.0,10.3744,10.3988,10.3663,10.3825,382300.0
2012-02-14 14:10:00,12.78,12.79,12.76,12.77,386300.0,10.3825,10.3906,10.3663,10.3744,386300.0
2012-02-14 14:20:00,12.77,12.78,12.74,12.74,179000.0,10.3744,10.3825,10.35,10.35,179000.0
2012-02-14 14:30:00,12.75,12.75,12.7,12.72,498800.0,10.3582,10.3582,10.3175,10.3338,498800.0
2012-02-14 14:40:00,12.72,12.74,12.69,12.74,556200.0,10.3338,10.35,10.3094,10.35,556200.0
2012-02-14 14:50:00,12.74,12.75,12.74,12.74,88600.0,10.35,10.3582,10.35,10.35,88600.0
2012-02-14 15:00:00,12.75,12.77,12.73,12.76,145500.0,10.3582,10.3744,10.3419,10.3663,145500.0
2012-02-14 15:10:00,12.77,12.77,12.74,12.75,410300.0,10.3744,10.3744,10.35,10.3582,410300.0
2012-02-14 15:20:00,12.75,12.76,12.71,12.76,498900.0,10.3582,10.3663,10.3257,10.3663,498900.0
2012-02-14 15:30:00,12.76,12.81,12.75,12.79,350600.0,10.3663,10.4069,10.3582,10.3906,350600.0
2012-02-14 15:40:00,12.79,12.86,12.79,12.85,875200.0,10.3906,10.4475,10.3906,10.4394,875200.0
2012-02-14 15:50:00,12.85,12.87,12.84,12.87,1202700.0,10.4394,10.4556,10.4313,10.4556,1202700.0
2012-02-15 09:30:00,12.89,12.96,12.84,12.89,542200.0,10.4719,10.5288,10.4313,10.4719,542200.0
2012-02-15 09:40:00,12.89,13.03,12.89,12.99,283100.0,10.4719,10.5856,10.4719,10.5531,283100.0
2012-02-15 09:50:00,13.0,13.06,12.98,13.04,246600.0,10.5613,10.61,10.545,10.5937,246600.0
2012-02-15 10:00:00,13.04,13.08,13.0,13.01,534700.0,10.5937,10.6262,10.5613,10.5694,534700.0
2012-02-15 10:10:00,13.01,13.03,13.0,13.0,229900.0,10.5694,10.5856,10.5613,10.5613,229900.0
2012-02-15 10:20:00,13.01,13.03,12.98,13.01,200000.0,10.5694,10.5856,10.545,10.5694,200000.0
2012-02-15 10:30:00,13.02,13.04,13.02,13.03,115800.0,10.5775,10.5937,10.5775,10.5856,115800.0
2012-02-15 10:40:00,13.03,13.1,13.02,13.1,180500.0,10.5856,10.6425,10.5775,10.6425,180500.0
2012-02-15 10:50:00,13.1,13.1,13.0,13.01,283600.0,10.6425,10.6425,10.5613,10.5694,283600.0
2012-02-15 11:00:00,13.0,13.04,13.0,13.04,393700.0,10.5613,10.5937,10.5613,10.5937,393700.0
2012-02-15 11:10:00,13.04,13.04,13.0,13.02,103300.0,10.5937,10.5937,10.5613,10.5775,103300.0
2012-02-15 11:20:00,13.02,13.06,13.02,13.06,187100.0,10.5775,10.61,10.5775,10.61,187100.0
2012-02-15 11:30:00,13.06,13.06,13.02,13.03,191700.0,10.61,10.61,10.5775,10.5856,191700.0
2012-02-15 11:40:00,13.02,13.05,13.02,13.04,256600.0,10.5775,10.6019,10.5775,10.5937,256600.0
2012-02-15 11:50:00,13.04,13.04,13.02,13.03,167800.0,10.5937,10.5937,10.5775,10.5856,167800.0
2012-02-15 12:00:00,13.03,13.04,13.02,13.03,150300.0,10.5856,10.5937,10.5775,10.5856,150300.0
2012-02-15 12:10:00,13.03,13.04,12.99,13.01,360400.0,10.5856,10.5937,10.5531,10.5694,360400.0
2012-02-15 12:20:00,13.01,13.06,13.01,13.04,483000.0,10.5694,10.61,10.5694,10.5937,483000.0
2012-02-15 12:30:00,13.04,13.06,13.02,13.04,153600.0,10.5937,10.61,10.5775,10.5937,153600.0
2012-02-15 12:40:00,13.04,13.04,12.98,12.98,222500.0,10.5937,10.5937,10.545,10.545,222500.0
2012-02-15 12:50:00,12.98,13.0,12.93,12.95,391500.0,10.545,10.5613,10.5044,10.5206,391500.0
2012-02-15 13:00:00,12.94,12.97,12.9,12.97,324400.0,10.5125,10.5369,10.48,10.5369,324400.0
2012-02-15 13:10:00,12.97,12.99,12.95,12.97,476500.0,10.5369,10.5531,10.5206,10.5369,476500.0
2012-02-15 13:20:00,12.98,13.0,12.97,13.0,91400.0,10.545,10.5613,10.5369,10.5613,91400.0
2012-02-15 13:30:00,13.0,13.01,12.96,12.98,158200.0,10.5613,10.5694,10.5288,10.545,158200.0
2012-02-15 13:40:00,12.98,12.99,12.95,12.96,189100.0,10.545,10.5531,10.5206,10.5288,189100.0
2012-02-15 13:50:00,12.96,12.99,12.96,12.98,153900.0,10.5288,10.5531,10.5288,10.545,153900.0
2012-02-15 14:00:00,12.98,13.0,12.93,12.94,269600.0,10.545,10.5613,10.5044,10.5125,269600.0
2012-02-15 14:10:00,12.94,12.95,12.89,12.89,232500.0,10.5125,10.5206,10.4719,10.4719,232500.0
2012-02-15 14:20:00,12.89,12.96,12.89,12.95,374400.0,10.4719,10.5288,10.4719,10.5206,374400.0
2012-02-15 14:30:00,12.95,12.96,12.93,12.94,121000.0,10.5206,10.5288,10.5044,10.5125,121000.0
2012-02-15 14:40:00,12.94,12.97,12.94,12.96,116000.0,10.5125,10.5369,10.5125,10.5288,116000.0
2012-02-15 14:50:00,12.96,12.98,12.92,12.93,133300.0,10.5288,10.545,10.4963,10.5044,133300.0
2012-02-15 15:00:00,12.92,12.95,12.91,12.93,222900.0,10.4963,10.5206,10.4881,10.5044,222900.0
2012-02-15 15:10:00,12.93,12.95,12.9,12.9,290300.0,10.5044,10.5206,10.48,10.48,290300.0
2012-02-15 15:20:00,12.9,12.92,12.88,12.89,188900.0,10.48,10.4963,10.4638,10.4719,188900.0
2012-02-15 15:30:00,12.9,12.93,12.88,12.93,410300.0,10.48,10.5044,10.4638,10.5044,410300.0
2012-02-15 15:40:00,12.93,12.96,12.91,12.92,539500.0,10.5044,10.5288,10.4881,10.4963,539500.0
2012-02-15 15:50:00,12.92,12.94,12.89,12.91,605900.0,10.4963,10.5125,10.4719,10.4881,605900.0
2012-02-16 09:30:00,12.97,13.09,12.94,13.03,426100.0,10.5369,10.6344,10.5125,10.5856,426100.0
2012-02-16 09:40:00,13.04,13.04,12.97,12.98,380500.0,10.5937,10.5937,10.5369,10.545,380500.0
2012-02-16 09:50:00,12.99,13.02,12.93,12.95,284200.0,10.5531,10.5775,10.5044,10.5206,284200.0
2012-02-16 10:00:00,12.96,13.04,12.96,13.01,510300.0,10.5288,10.5937,10.5288,10.5694,510300.0
2012-02-16 10:10:00,13.02,13.04,12.98,13.01,337500.0,10.5775,10.5937,10.545,10.5694,337500.0
2012-02-16 10:20:00,13.01,13.02,12.98,12.98,267800.0,10.5694,10.5775,10.545,10.545,267800.0
2012-02-16 10:30:00,12.99,13.05,12.98,13.04,317900.0,10.5531,10.6019,10.545,10.5937,317900.0
2012-02-16 10:40:00,13.04,13.04,13.0,13.02,193800.0,10.5937,10.5937,10.5613,10.5775,193800.0
2012-02-16 10:50:00,13.02,13.02,12.98,12.99,184800.0,10.5775,10.5775,10.545,10.5531,184800.0
2012-02-16 11:00:00,12.99,13.04,12.99,13.01,244500.0,10.5531,10.5937,10.5531,10.5694,244500.0
2012-02-16 11:10:00,13.01,13.02,12.99,13.01,158000.0,10.5694,10.5775,10.5531,10.5694,158000.0
2012-02-16 11:20:00,13.01,13.03,13.01,13.02,212200.0,10.5694,10.5856,10.5694,10.5775,212200.0
2012-02-16 11:30:00,13.02,13.05,12.99,13.04,352400.0,10.5775,10.6019,10.5531,10.5937,352400.0
2012-02-16 11:40:00,13.04,13.08,13.03,13.05,657700.0,10.5937,10.6262,10.5856,10.6019,657700.0
2012-02-16 11:50:00,13.06,13.06,13.03,13.06,569900.0,10.61,10.61,10.5856,10.61,569900.0
2012-02-16 12:00:00,13.06,13.1,13.06,13.09,250500.0,10.61,10.6425,10.61,10.6344,250500.0
2012-02-16 12:10:00,13.09,13.09,13.07,13.07,166400.0,10.6344,10.6344,10.6181,10.6181,166400.0
2012-02-16 12:20:00,13.08,13.1,13.06,13.1,192900.0,10.6262,10.6425,10.61,10.6425,192900.0
2012-02-16 12:30:00,13.1,13.12,13.09,13.12,117400.0,10.6425,10.6587,10.6344,10.6587,117400.0
2012-02-16 12:40:00,13.12,13.12,13.07,13.08,75200.0,10.6587,10.6587,10.6181,10.6262,75200.0
2012-02-16 12:50:00,13.08,13.11,13.08,13.1,94100.0,10.6262,10.6506,10.6262,10.6425,94100.0
2012-02-16 13:00:00,13.11,13.14,13.1,13.14,171700.0,10.6506,10.675,10.6425,10.675,171700.0
2012-02-16 13:10:00,13.14,13.15,13.11,13.12,290000.0,10.675,10.6831,10.6506,10.6587,290000.0
2012-02-16 13:20:00,13.12,13.13,13.1,13.1,340300.0,10.6587,10.6669,10.6425,10.6425,340300.0
2012-02-16 13:30:00,13.11,13.12,13.11,13.12,144600.0,10.6506,10.6587,10.6506,10.6587,144600.0
2012-02-16 13:40:00,13.12,13.13,13.11,13.12,116500.0,10.6587,10.6669,10.6506,10.6587,116500.0
2012-02-16 13:50:00,13.12,13.12,13.11,13.12,69200.0,10.6587,10.6587,10.6506,10.6587,69200.0
2012-02-16 14:00:00,13.12,13.13,13.11,13.13,154400.0,10.6587,10.6669,10.6506,10.6669,154400.0
2012-02-16 14:10:00,13.12,13.13,13.1,13.12,258200.0,10.6587,10.6669,10.6425,10.6587,258200.0
2012-02-16 14:20:00,13.12,13.15,13.11,13.15,219300.0,10.6587,10.6831,10.6506,10.6831,219300.0
2012-02-16 14:30:00,13.15,13.17,13.14,13.15,271300.0,10.6831,10.6994,10.675,10.6831,271300.0
2012-02-16 14:40:00,13.15,13.17,13.14,13.17,218300.0,10.6831,10.6994,10.675,10.6994,218300.0
2012-02-16 14:50:00,13.17,13.17,13.14,13.14,318000.0,10.6994,10.6994,10.675,10.675,318000.0
2012-02-16 15:00:00,13.15,13.18,13.14,13.18,170600.0,10.6831,10.7075,10.675,10.7075,170600.0
2012-02-16 15:10:00,13.18,13.19,13.15,13.18,325900.0,10.7075,10.7156,10.6831,10.7075,325900.0
2012-02-16 15:20:00,13.18,13.2,13.17,13.2,498300.0,10.7075,10.7237,10.6994,10.7237,498300.0
2012-02-16 15:30:00,13.2,13.23,13.19,13.23,276800.0,10.7237,10.7481,10.7156,10.7481,276800.0
2012-02-16 15:40:00,13.23,13.23,13.19,13.19,580600.0,10.7481,10.7481,10.7156,10.7156,580600.0
2012-02-16 15:50:00,13.19,13.21,13.18,13.2,1393300.0,10.7156,10.7319,10.7075,10.7237,1393300.0
2012-02-17 09:30:00,13.87,13.94,13.53,13.53,4424100.0,11.268,11.3249,10.9918,10.9918,4424100.0
2012-02-17 09:40:00,13.54,13.64,13.53,13.57,1701700.0,11.0,11.0812,10.9918,11.0243,1701700.0
2012-02-17 09:50:00,13.57,13.58,13.45,13.53,1332800.0,11.0243,11.0324,10.9268,10.9918,1332800.0
2012-02-17 10:00:00,13.53,13.54,13.41,13.46,1300700.0,10.9918,11.0,10.8943,10.935,1300700.0
2012-02-17 10:10:00,13.46,13.48,13.37,13.48,1214000.0,10.935,10.9512,10.8618,10.9512,1214000.0
2012-02-17 10:20:00,13.48,13.54,13.47,13.47,871700.0,10.9512,11.0,10.9431,10.9431,871700.0
2012-02-17 10:30:00,13.47,13.48,13.39,13.39,604500.0,10.9431,10.9512,10.8781,10.8781,604500.0
2012-02-17 10:40:00,13.39,13.44,13.39,13.4,558400.0,10.8781,10.9187,10.8781,10.8862,558400.0
2012-02-17 10:50:00,13.41,13.41,13.27,13.32,1620600.0,10.8943,10.8943,10.7806,10.8212,1620600.0
2012-02-17 11:00:00,13.32,13.32,13.22,13.25,1065100.0,10.8212,10.8212,10.74,10.7644,1065100.0
2012-02-17 11:10:00,13.25,13.28,13.22,13.24,759500.0,10.7644,10.7887,10.74,10.7562,759500.0
2012-02-17 11:20:00,13.23,13.25,13.18,13.2,949800.0,10.7481,10.7644,10.7075,10.7237,949800.0
2012-02-17 11:30:00,13.2,13.25,13.19,13.23,1014600.0,10.7237,10.7644,10.7156,10.7481,1014600.0
2012-02-17 11:40:00,13.24,13.28,13.23,13.26,445500.0,10.7562,10.7887,10.7481,10.7725,445500.0
2012-02-17 11:50:00,13.25,13.28,13.25,13.28,284100.0,10.7644,10.7887,10.7644,10.7887,284100.0
2012-02-17 12:00:00,13.28,13.28,13.22,13.23,450400.0,10.7887,10.7887,10.74,10.7481,450400.0
2012-02-17 12:10:00,13.22,13.23,13.2,13.21,523200.0,10.74,10.7481,10.7237,10.7319,523200.0
2012-02-17 12:20:00,13.21,13.22,13.17,13.2,372800.0,10.7319,10.74,10.6994,10.7237,372800.0
2012-02-17 12:30:00,13.2,13.21,13.18,13.2,282900.0,10.7237,10.7319,10.7075,10.7237,282900.0
2012-02-17 12:40:00,13.19,13.2,13.17,13.19,610100.0,10.7156,10.7237,10.6994,10.7156,610100.0
2012-02-17 12:50:00,13.19,13.21,13.18,13.19,217400.0,10.7156,10.7319,10.7075,10.7156,217400.0
2012-02-17 13:00:00,13.18,13.19,13.18,13.18,126800.0,10.7075,10.7156,10.7075,10.7075,126800.0
2012-02-17 13:10:00,13.18,13.19,13.18,13.19,86800.0,10.7075,10.7156,10.7075,10.7156,86800.0
2012-02-17 13:20:00,13.18,13.19,13.15,13.17,363900.0,10.7075,10.7156,10.6831,10.6994,363900.0
2012-02-17 13:30:00,13.17,13.18,13.14,13.14,283200.0,10.6994,10.7075,10.675,10.675,283200.0
2012-02-17 13:40:00,13.14,13.14,13.1,13.11,663800.0,10.675,10.675,10.6425,10.6506,663800.0
2012-02-17 13:50:00,13.11,13.12,13.08,13.1,282300.0,10.6506,10.6587,10.6262,10.6425,282300.0
2012-02-17 14:00:00,13.1,13.1,13.06,13.09,480100.0,10.6425,10.6425,10.61,10.6344,480100.0
2012-02-17 14:10:00,13.09,13.09,13.06,13.07,232800.0,10.6344,10.6344,10.61,10.6181,232800.0
2012-02-17 14:20:00,13.06,13.07,13.05,13.06,327100.0,10.61,10.6181,10.6019,10.61,327100.0
2012-02-17 14:30:00,13.06,13.06,13.04,13.06,306600.0,10.61,10.61,10.5937,10.61,306600.0
2012-02-17 14:40:00,13.05,13.06,13.01,13.05,560100.0,10.6019,10.61,10.5694,10.6019,560100.0
2012-02-17 14:50:00,13.06,13.06,13.05,13.05,256900.0,10.61,10.61,10.6019,10.6019,256900.0
2012-02-17 15:00:00,13.05,13.06,13.02,13.02,488200.0,10.6019,10.61,10.5775,10.5775,488200.0
2012-02-17 15:10:00,13.02,13.03,13.02,13.03,269900.0,10.5775,10.5856,10.5775,10.5856,269900.0
2012-02-17 15:20:00,13.02,13.06,13.02,13.02,1280900.0,10.5775,10.61,10.5775,10.5775,1280900.0
2012-02-17 15:30:00,13.02,13.03,12.97,12.98,984000.0,10.5775,10.5856,10.5369,10.545,984000.0
2012-02-17 15:40:00,12.98,13.0,12.97,13.0,1158800.0,10.545,10.5613,10.5369,10.5613,1158800.0
2012-02-17 15:50:00,13.0,13.01,12.97,12.98,3204500.0,10.5613,10.5694,10.5369,10.545,3204500.0
2012-02-21 09:30:00,13.01,13.02,12.86,12.89,1027700.0,10.6359,10.6441,10.5133,10.5378,1027700.0
2012-02-21 09:40:00,12.89,12.94,12.87,12.88,624800.0,10.5378,10.5787,10.5215,10.5296,624800.0
2012-02-21 09:50:00,12.88,12.92,12.86,12.91,731600.0,10.5296,10.5623,10.5133,10.5542,731600.0
2012-02-21 10:00:00,12.92,12.95,12.91,12.94,640900.0,10.5623,10.5869,10.5542,10.5787,640900.0
2012-02-21 10:10:00,12.93,12.97,12.93,12.96,481000.0,10.5705,10.6032,10.5705,10.595,481000.0
2012-02-21 10:20:00,12.97,12.97,12.92,12.92,785400.0,10.6032,10.6032,10.5623,10.5623,785400.0
2012-02-21 10:30:00,12.92,12.95,12.91,12.95,331000.0,10.5623,10.5869,10.5542,10.5869,331000.0
2012-02-21 10:40:00,12.95,12.95,12.89,12.89,470200.0,10.5869,10.5869,10.5378,10.5378,470200.0
2012-02-21 10:50:00,12.9,12.91,12.89,12.89,220300.0,10.546,10.5542,10.5378,10.5378,220300.0
2012-02-21 11:00:00,12.9,12.94,12.89,12.94,348200.0,10.546,10.5787,10.5378,10.5787,348200.0
2012-02-21 11:10:00,12.93,12.94,12.87,12.91,587300.0,10.5705,10.5787,10.5215,10.5542,587300.0
2012-02-21 11:20:00,12.91,12.92,12.9,12.92,185200.0,10.5542,10.5623,10.546,10.5623,185200.0
2012-02-21 11:30:00,12.92,12.92,12.87,12.87,425400.0,10.5623,10.5623,10.5215,10.5215,425400.0
2012-02-21 11:40:00,12.88,12.91,12.87,12.91,354700.0,10.5296,10.5542,10.5215,10.5542,354700.0
2012-02-21 11:50:00,12.91,12.92,12.9,12.9,257300.0,10.5542,10.5623,10.546,10.546,257300.0
2012-02-21 12:00:00,12.91,12.95,12.9,12.94,250100.0,10.5542,10.5869,10.546,10.5787,250100.0
2012-02-21 12:10:00,12.95,12.95,12.88,12.9,405100.0,10.5869,10.5869,10.5296,10.546,405100.0
2012-02-21 12:20:00,12.9,12.91,12.89,12.91,125800.0,10.546,10.5542,10.5378,10.5542,125800.0
2012-02-21 12:30:00,12.91,12.91,12.88,12.89,442100.0,10.5542,10.5542,10.5296,10.5378,442100.0
2012-02-21 12:40:00,12.89,12.89,12.88,12.88,186300.0,10.5378,10.5378,10.5296,10.5296,186300.0
2012-02-21 12:50:00,12.88,12.89,12.85,12.87,392900.0,10.5296,10.5378,10.5051,10.5215,392900.0
2012-02-21 13:00:00,12.87,12.87,12.82,12.85,809200.0,10.5215,10.5215,10.4806,10.5051,809200.0
2012-02-21 13:10:00,12.85,12.86,12.84,12.85,168800.0,10.5051,10.5133,10.4969,10.5051,168800.0
2012-02-21 13:20:00,12.85,12.86,12.84,12.84,151200.0,10.5051,10.5133,10.4969,10.4969,151200.0
2012-02-21 13:30:00,12.84,12.87,12.84,12.85,815600.0,10.4969,10.5215,10.4969,10.5051,815600.0
2012-02-21 13:40:00,12.84,12.85,12.8,12.81,367900.0,10.4969,10.5051,10.4642,10.4724,367900.0
2012-02-21 13:50:00,12.81,12.82,12.75,12.75,596200.0,10.4724,10.4806,10.4233,10.4233,596200.0
2012-02-21 14:00:00,12.76,12.76,12.73,12.74,457000.0,10.4315,10.4315,10.407,10.4152,457000.0
2012-02-21 14:10:00,12.73,12.74,12.69,12.71,630400.0,10.407,10.4152,10.3743,10.3906,630400.0
2012-02-21 14:20:00,12.72,12.74,12.71,12.74,462400.0,10.3988,10.4152,10.3906,10.4152,462400.0
2012-02-21 14:30:00,12.74,12.74,12.65,12.65,777000.0,10.4152,10.4152,10.3416,10.3416,777000.0
2012-02-21 14:40:00,12.66,12.7,12.63,12.69,821700.0,10.3498,10.3825,10.3252,10.3743,821700.0
2012-02-21 14:50:00,12.68,12.69,12.65,12.65,262600.0,10.3661,10.3743,10.3416,10.3416,262600.0
2012-02-21 15:00:00,12.66,12.68,12.65,12.67,475100.0,10.3498,10.3661,10.3416,10.3579,475100.0
2012-02-21 15:10:00,12.67,12.67,12.61,12.62,385500.0,10.3579,10.3579,10.3089,10.3171,385500.0
2012-02-21 15:20:00,12.61,12.66,12.6,12.64,1018400.0,10.3089,10.3498,10.3007,10.3334,1018400.0
2012-02-21 15:30:00,12.63,12.69,12.63,12.68,609500.0,10.3252,10.3743,10.3252,10.3661,609500.0
2012-02-21 15:40:00,12.69,12.69,12.67,12.69,665600.0,10.3743,10.3743,10.3579,10.3743,665600.0
2012-02-21 15:50:00,12.69,12.71,12.68,12.7,1294800.0,10.3743,10.3906,10.3661,10.3825,1294800.0
2012-02-22 09:30:00,12.7,12.84,12.7,12.81,899100.0,10.3825,10.4969,10.3825,10.4724,899100.0
2012-02-22 09:40:00,12.81,12.82,12.79,12.79,822200.0,10.4724,10.4806,10.4561,10.4561,822200.0
2012-02-22 09:50:00,12.79,12.85,12.75,12.85,981000.0,10.4561,10.5051,10.4233,10.5051,981000.0
2012-02-22 10:00:00,12.84,12.88,12.8,12.87,899900.0,10.4969,10.5296,10.4642,10.5215,899900.0
2012-02-22 10:10:00,12.88,12.92,12.87,12.9,363000.0,10.5296,10.5623,10.5215,10.546,363000.0
2012-02-22 10:20:00,12.89,12.9,12.85,12.86,292300.0,10.5378,10.546,10.5051,10.5133,292300.0
2012-02-22 10:30:00,12.86,12.86,12.82,12.83,471000.0,10.5133,10.5133,10.4806,10.4888,471000.0
2012-02-22 10:40:00,12.82,12.85,12.8,12.83,435300.0,10.4806,10.5051,10.4642,10.4888,435300.0
2012-02-22 10:50:00,12.84,12.89,12.84,12.88,251100.0,10.4969,10.5378,10.4969,10.5296,251100.0
2012-02-22 11:00:00,12.88,12.91,12.88,12.88,390300.0,10.5296,10.5542,10.5296,10.5296,390300.0
2012-02-22 11:10:00,12.88,12.89,12.84,12.84,380100.0,10.5296,10.5378,10.4969,10.4969,380100.0
2012-02-22 11:20:00,12.85,12.85,12.81,12.83,291800.0,10.5051,10.5051,10.4724,10.4888,291800.0
2012-02-22 11:30:00,12.84,12.86,12.79,12.81,607900.0,10.4969,10.5133,10.4561,10.4724,607900.0
2012-02-22 11:40:00,12.81,12.85,12.8,12.85,455200.0,10.4724,10.5051,10.4642,10.5051,455200.0
2012-02-22 11:50:00,12.85,12.87,12.84,12.86,395200.0,10.5051,10.5215,10.4969,10.5133,395200.0
2012-02-22 12:00:00,12.85,12.86,12.81,12.83,290300.0,10.5051,10.5133,10.4724,10.4888,290300.0
2012-02-22 12:10:00,12.83,12.84,12.79,12.79,511100.0,10.4888,10.4969,10.4561,10.4561,511100.0
2012-02-22 12:20:00,12.79,12.82,12.79,12.81,397500.0,10.4561,10.4806,10.4561,10.4724,397500.0
2012-02-22 12:30:00,12.81,12.81,12.77,12.77,173000.0,10.4724,10.4724,10.4397,10.4397,173000.0
2012-02-22 12:40:00,12.78,12.79,12.76,12.78,488700.0,10.4479,10.4561,10.4315,10.4479,488700.0
2012-02-22 12:50:00,12.78,12.82,12.78,12.82,368400.0,10.4479,10.4806,10.4479,10.4806,368400.0
2012-02-22 13:00:00,12.81,12.84,12.81,12.84,294100.0,10.4724,10.4969,10.4724,10.4969,294100.0
2012-02-22 13:10:00,12.84,12.86,12.83,12.85,502400.0,10.4969,10.5133,10.4888,10.5051,502400.0
2012-02-22 13:20:00,12.86,12.91,12.85,12.91,1129500.0,10.5133,10.5542,10.5051,10.5542,1129500.0
2012-02-22 13:30:00,12.91,12.93,12.89,12.91,1234500.0,10.5542,10.5705,10.5378,10.5542,1234500.0
2012-02-22 13:40:00,12.91,12.91,12.89,12.91,308500.0,10.5542,10.5542,10.5378,10.5542,308500.0
2012-02-22 13:50:00,12.9,12.91,12.9,12.91,155400.0,10.546,10.5542,10.546,10.5542,155400.0
2012-02-22 14:00:00,12.91,12.91,12.87,12.87,304100.0,10.5542,10.5542,10.5215,10.5215,304100.0
2012-02-22 14:10:00,12.87,12.89,12.85,12.88,321100.0,10.5215,10.5378,10.5051,10.5296,321100.0
2012-02-22 14:20:00,12.88,12.9,12.87,12.9,380400.0,10.5296,10.546,10.5215,10.546,380400.0
2012-02-22 14:30:00,12.9,12.92,12.87,12.87,390600.0,10.546,10.5623,10.5215,10.5215,390600.0
2012-02-22 14:40:00,12.88,12.88,12.85,12.88,295200.0,10.5296,10.5296,10.5051,10.5296,295200.0
2012-02-22 14:50:00,12.88,12.88,12.84,12.84,407900.0,10.5296,10.5296,10.4969,10.4969,407900.0
2012-02-22 15:00:00,12.84,12.87,12.82,12.87,444600.0,10.4969,10.5215,10.4806,10.5215,444600.0
2012-02-22 15:10:00,12.87,12.91,12.86,12.9,505000.0,10.5215,10.5542,10.5133,10.546,505000.0
2012-02-22 15:20:00,12.9,12.9,12.87,12.87,426900.0,10.546,10.546,10.5215,10.5215,426900.0
2012-02-22 15:30:00,12.87,12.91,12.87,12.91,485100.0,10.5215,10.5542,10.5215,10.5542,485100.0
2012-02-22 15:40:00,12.91,12.94,12.9,12.9,1380500.0,10.5542,10.5787,10.546,10.546,1380500.0
2012-02-22 15:50:00,12.9,12.94,12.88,12.88,2347900.0,10.546,10.5787,10.5296,10.5296,2347900.0
2012-02-23 09:30:00,12.92,12.92,12.66,12.71,859700.0,10.5623,10.5623,10.3498,10.3906,859700.0
2012-02-23 09:40:00,12.72,12.72,12.57,12.61,1264000.0,10.3988,10.3988,10.2762,10.3089,1264000.0
2012-02-23 09:50:00,12.61,12.62,12.52,12.6,1054700.0,10.3089,10.3171,10.2353,10.3007,1054700.0
2012-02-23 10:00:00,12.6,12.7,12.59,12.63,732900.0,10.3007,10.3825,10.2925,10.3252,732900.0
2012-02-23 10:10:00,12.63,12.65,12.59,12.62,518100.0,10.3252,10.3416,10.2925,10.3171,518100.0
2012-02-23 10:20:00,12.63,12.64,12.56,12.58,539800.0,10.3252,10.3334,10.268,10.2844,539800.0
2012-02-23 10:30:00,12.58,12.64,12.57,12.64,378000.0,10.2844,10.3334,10.2762,10.3334,378000.0
2012-02-23 10:40:00,12.63,12.68,12.57,12.58,611800.0,10.3252,10.3661,10.2762,10.2844,611800.0
2012-02-23 10:50:00,12.57,12.65,12.57,12.63,528100.0,10.2762,10.3416,10.2762,10.3252,528100.0
2012-02-23 11:00:00,12.63,12.65,12.61,12.65,318700.0,10.3252,10.3416,10.3089,10.3416,318700.0
2012-02-23 11:10:00,12.65,12.71,12.63,12.7,566700.0,10.3416,10.3906,10.3252,10.3825,566700.0
2012-02-23 11:20:00,12.7,12.7,12.66,12.69,347800.0,10.3825,10.3825,10.3498,10.3743,347800.0
2012-02-23 11:30:00,12.7,12.72,12.68,12.69,296000.0,10.3825,10.3988,10.3661,10.3743,296000.0
2012-02-23 11:40:00,12.69,12.69,12.65,12.66,271300.0,10.3743,10.3743,10.3416,10.3498,271300.0
2012-02-23 11:50:00,12.65,12.66,12.62,12.62,149100.0,10.3416,10.3498,10.3171,10.3171,149100.0
2012-02-23 12:00:00,12.63,12.66,12.63,12.65,236900.0,10.3252,10.3498,10.3252,10.3416,236900.0
2012-02-23 12:10:00,12.65,12.66,12.62,12.62,324200.0,10.3416,10.3498,10.3171,10.3171,324200.0
2012-02-23 12:20:00,12.62,12.68,12.62,12.68,182300.0,10.3171,10.3661,10.3171,10.3661,182300.0
2012-02-23 12:30:00,12.68,12.7,12.68,12.69,191400.0,10.3661,10.3825,10.3661,10.3743,191400.0
2012-02-23 12:40:00,12.69,12.69,12.64,12.65,289200.0,10.3743,10.3743,10.3334,10.3416,289200.0
2012-02-23 12:50:00,12.65,12.67,12.63,12.64,792400.0,10.3416,10.3579,10.3252,10.3334,792400.0
2012-02-23 13:00:00,12.65,12.66,12.63,12.65,1192200.0,10.3416,10.3498,10.3252,10.3416,1192200.0
2012-02-23 13:10:00,12.65,12.69,12.64,12.69,313000.0,10.3416,10.3743,10.3334,10.3743,313000.0
2012-02-23 13:20:00,12.69,12.73,12.68,12.71,291500.0,10.3743,10.407,10.3661,10.3906,291500.0
2012-02-23 13:30:00,12.7,12.72,12.66,12.67,124700.0,10.3825,10.3988,10.3498,10.3579,124700.0
2012-02-23 13:40:00,12.67,12.71,12.66,12.69,376000.0,10.3579,10.3906,10.3498,10.3743,376000.0
2012-02-23 13:50:00,12.7,12.71,12.68,12.68,208600.0,10.3825,10.3906,10.3661,10.3661,208600.0
2012-02-23 14:00:00,12.68,12.7,12.67,12.69,161500.0,10.3661,10.3825,10.3579,10.3743,161500.0
2012-02-23 14:10:00,12.69,12.69,12.68,12.68,79800.0,10.3743,10.3743,10.3661,10.3661,79800.0
2012-02-23 14:20:00,12.69,12.7,12.68,12.69,155700.0,10.3743,10.3825,10.3661,10.3743,155700.0
2012-02-23 14:30:00,12.69,12.74,12.68,12.74,211600.0,10.3743,10.4152,10.3661,10.4152,211600.0
2012-02-23 14:40:00,12.74,12.74,12.69,12.7,150600.0,10.4152,10.4152,10.3743,10.3825,150600.0
2012-02-23 14:50:00,12.7,12.71,12.68,12.69,396800.0,10.3825,10.3906,10.3661,10.3743,396800.0
2012-02-23 15:00:00,12.69,12.72,12.69,12.71,157000.0,10.3743,10.3988,10.3743,10.3906,157000.0
2012-02-23 15:10:00,12.72,12.77,12.71,12.76,199000.0,10.3988,10.4397,10.3906,10.4315,199000.0
2012-02-23 15:20:00,12.77,12.77,12.73,12.73,334600.0,10.4397,10.4397,10.407,10.407,334600.0
2012-02-23 15:30:00,12.74,12.76,12.71,12.71,422100.0,10.4152,10.4315,10.3906,10.3906,422100.0
2012-02-23 15:40:00,12.71,12.75,12.71,12.74,470600.0,10.3906,10.4233,10.3906,10.4152,470600.0
2012-02-23 15:50:00,12.74,12.75,12.72,12.73,945100.0,10.4152,10.4233,10.3988,10.407,945100.0
2012-02-24 09:30:00,12.73,12.79,12.71,12.75,473300.0,10.407,10.4561,10.3906,10.4233,473300.0
2012-02-24 09:40:00,12.75,12.82,12.75,12.81,413300.0,10.4233,10.4806,10.4233,10.4724,413300.0
2012-02-24 09:50:00,12.8,12.82,12.79,12.8,282400.0,10.4642,10.4806,10.4561,10.4642,282400.0
2012-02-24 10:00:00,12.79,12.83,12.78,12.82,339300.0,10.4561,10.4888,10.4479,10.4806,339300.0
2012-02-24 10:10:00,12.82,12.83,12.81,12.82,185300.0,10.4806,10.4888,10.4724,10.4806,185300.0
2012-02-24 10:20:00,12.82,12.83,12.74,12.75,178900.0,10.4806,10.4888,10.4152,10.4233,178900.0
2012-02-24 10:30:00,12.76,12.79,12.75,12.76,232400.0,10.4315,10.4561,10.4233,10.4315,232400.0
2012-02-24 10:40:00,12.75,12.77,12.74,12.76,180800.0,10.4233,10.4397,10.4152,10.4315,180800.0
2012-02-24 10:50:00,12.76,12.77,12.74,12.75,232800.0,10.4315,10.4397,10.4152,10.4233,232800.0
2012-02-24 11:00:00,12.75,12.78,12.74,12.78,200300.0,10.4233,10.4479,10.4152,10.4479,200300.0
2012-02-24 11:10:00,12.77,12.79,12.76,12.79,354200.0,10.4397,10.4561,10.4315,10.4561,354200.0
2012-02-24 11:20:00,12.79,12.79,12.77,12.78,357600.0,10.4561,10.4561,10.4397,10.4479,357600.0
2012-02-24 11:30:00,12.78,12.78,12.76,12.77,319100.0,10.4479,10.4479,10.4315,10.4397,319100.0
2012-02-24 11:40:00,12.77,12.77,12.74,12.75,228500.0,10.4397,10.4397,10.4152,10.4233,228500.0
2012-02-24 11:50:00,12.75,12.75,12.74,12.75,134500.0,10.4233,10.4233,10.4152,10.4233,134500.0
2012-02-24 12:00:00,12.75,12.78,12.74,12.75,241800.0,10.4233,10.4479,10.4152,10.4233,241800.0
2012-02-24 12:10:00,12.76,12.76,12.73,12.73,112800.0,10.4315,10.4315,10.407,10.407,112800.0
2012-02-24 12:20:00,12.74,12.75,12.73,12.75,56700.0,10.4152,10.4233,10.407,10.4233,56700.0
2012-02-24 12:30:00,12.75,12.75,12.73,12.73,198100.0,10.4233,10.4233,10.407,10.407,198100.0
2012-02-24 12:40:00,12.74,12.75,12.73,12.74,55500.0,10.4152,10.4233,10.407,10.4152,55500.0
2012-02-24 12:50:00,12.75,12.75,12.74,12.75,35700.0,10.4233,10.4233,10.4152,10.4233,35700.0
2012-02-24 13:00:00,12.75,12.75,12.74,12.74,38500.0,10.4233,10.4233,10.4152,10.4152,38500.0
2012-02-24 13:10:00,12.74,12.75,12.73,12.74,279000.0,10.4152,10.4233,10.407,10.4152,279000.0
2012-02-24 13:20:00,12.75,12.75,12.73,12.73,193400.0,10.4233,10.4233,10.407,10.407,193400.0
2012-02-24 13:30:00,12.74,12.74,12.73,12.74,30800.0,10.4152,10.4152,10.407,10.4152,30800.0
2012-02-24 13:40:00,12.73,12.74,12.72,12.72,107200.0,10.407,10.4152,10.3988,10.3988,107200.0
2012-02-24 13:50:00,12.72,12.73,12.7,12.71,234900.0,10.3988,10.407,10.3825,10.3906,234900.0
2012-02-24 14:00:00,12.71,12.74,12.71,12.74,198700.0,10.3906,10.4152,10.3906,10.4152,198700.0
2012-02-24 14:10:00,12.74,12.74,12.71,12.71,102200.0,10.4152,10.4152,10.3906,10.3906,102200.0
2012-02-24 14:20:00,12.71,12.72,12.65,12.65,268500.0,10.3906,10.3988,10.3416,10.3416,268500.0
2012-02-24 14:30:00,12.65,12.68,12.64,12.67,173300.0,10.3416,10.3661,10.3334,10.3579,173300.0
2012-02-24 14:40:00,12.67,12.68,12.67,12.67,64200.0,10.3579,10.3661,10.3579,10.3579,64200.0
2012-02-24 14:50:00,12.67,12.69,12.66,12.67,219600.0,10.3579,10.3743,10.3498,10.3579,219600.0
2012-02-24 15:00:00,12.67,12.69,12.66,12.67,564600.0,10.3579,10.3743,10.3498,10.3579,564600.0
2012-02-24 15:10:00,12.67,12.68,12.66,12.66,207600.0,10.3579,10.3661,10.3498,10.3498,207600.0
2012-02-24 15:20:00,12.66,12.67,12.64,12.64,275400.0,10.3498,10.3579,10.3334,10.3334,275400.0
2012-02-24 15:30:00,12.64,12.65,12.61,12.62,381400.0,10.3334,10.3416,10.3089,10.3171,381400.0
2012-02-24 15:40:00,12.62,12.63,12.6,12.62,505700.0,10.3171,10.3252,10.3007,10.3171,505700.0
2012-02-24 15:50:00,12.62,12.63,12.6,12.63,983000.0,10.3171,10.3252,10.3007,10.3252,983000.0
2012-02-27 09:30:00,12.55,12.61,12.51,12.55,436200.0,10.2598,10.3089,10.2271,10.2598,436200.0
2012-02-27 09:40:00,12.55,12.56,12.48,12.48,710400.0,10.2598,10.268,10.2026,10.2026,710400.0
2012-02-27 09:50:00,12.48,12.53,12.48,12.49,476300.0,10.2026,10.2435,10.2026,10.2108,476300.0
2012-02-27 10:00:00,12.49,12.57,12.48,12.57,365700.0,10.2108,10.2762,10.2026,10.2762,365700.0
2012-02-27 10:10:00,12.57,12.59,12.54,12.57,687800.0,10.2762,10.2925,10.2517,10.2762,687800.0
2012-02-27 10:20:00,12.57,12.61,12.57,12.59,312500.0,10.2762,10.3089,10.2762,10.2925,312500.0
2012-02-27 10:30:00,12.59,12.6,12.54,12.56,518500.0,10.2925,10.3007,10.2517,10.268,518500.0
2012-02-27 10:40:00,12.56,12.64,12.55,12.58,377100.0,10.268,10.3334,10.2598,10.2844,377100.0
2012-02-27 10:50:00,12.59,12.61,12.58,12.6,159500.0,10.2925,10.3089,10.2844,10.3007,159500.0
2012-02-27 11:00:00,12.6,12.66,12.59,12.65,145600.0,10.3007,10.3498,10.2925,10.3416,145600.0
2012-02-27 11:10:00,12.66,12.71,12.64,12.67,318800.0,10.3498,10.3906,10.3334,10.3579,318800.0
2012-02-27 11:20:00,12.67,12.72,12.67,12.68,258500.0,10.3579,10.3988,10.3579,10.3661,258500.0
2012-02-27 11:30:00,12.68,12.69,12.64,12.65,259800.0,10.3661,10.3743,10.3334,10.3416,259800.0
2012-02-27 11:40:00,12.65,12.67,12.61,12.67,786200.0,10.3416,10.3579,10.3089,10.3579,786200.0
2012-02-27 11:50:00,12.67,12.68,12.66,12.66,282700.0,10.3579,10.3661,10.3498,10.3498,282700.0
2012-02-27 12:00:00,12.67,12.68,12.64,12.64,235400.0,10.3579,10.3661,10.3334,10.3334,235400.0
2012-02-27 12:10:00,12.65,12.67,12.63,12.64,182100.0,10.3416,10.3579,10.3252,10.3334,182100.0
2012-02-27 12:20:00,12.63,12.64,12.61,12.63,173200.0,10.3252,10.3334,10.3089,10.3252,173200.0
2012-02-27 12:30:00,12.63,12.65,12.62,12.65,170300.0,10.3252,10.3416,10.3171,10.3416,170300.0
2012-02-27 12:40:00,12.64,12.65,12.64,12.64,53900.0,10.3334,10.3416,10.3334,10.3334,53900.0
2012-02-27 12:50:00,12.64,12.68,12.64,12.68,245400.0,10.3334,10.3661,10.3334,10.3661,245400.0
2012-02-27 13:00:00,12.67,12.68,12.64,12.65,242700.0,10.3579,10.3661,10.3334,10.3416,242700.0
2012-02-27 13:10:00,12.65,12.66,12.64,12.66,120600.0,10.3416,10.3498,10.3334,10.3498,120600.0
2012-02-27 13:20:00,12.65,12.66,12.62,12.62,182200.0,10.3416,10.3498,10.3171,10.3171,182200.0
2012-02-27 13:30:00,12.62,12.63,12.59,12.59,200500.0,10.3171,10.3252,10.2925,10.2925,200500.0
2012-02-27 13:40:00,12.6,12.6,12.57,12.58,218000.0,10.3007,10.3007,10.2762,10.2844,218000.0
2012-02-27 13:50:00,12.58,12.58,12.52,12.53,227400.0,10.2844,10.2844,10.2353,10.2435,227400.0
2012-02-27 14:00:00,12.54,12.58,12.53,12.57,311900.0,10.2517,10.2844,10.2435,10.2762,311900.0
2012-02-27 14:10:00,12.57,12.58,12.57,12.57,112600.0,10.2762,10.2844,10.2762,10.2762,112600.0
2012-02-27 14:20:00,12.58,12.58,12.56,12.57,264900.0,10.2844,10.2844,10.268,10.2762,264900.0
2012-02-27 14:30:00,12.56,12.59,12.56,12.59,206700.0,10.268,10.2925,10.268,10.2925,206700.0
2012-02-27 14:40:00,12.59,12.64,12.58,12.63,318900.0,10.2925,10.3334,10.2844,10.3252,318900.0
2012-02-27 14:50:00,12.64,12.64,12.63,12.63,108000.0,10.3334,10.3334,10.3252,10.3252,108000.0
2012-02-27 15:00:00,12.63,12.68,12.63,12.65,478400.0,10.3252,10.3661,10.3252,10.3416,478400.0
2012-02-27 15:10:00,12.65,12.66,12.59,12.62,553100.0,10.3416,10.3498,10.2925,10.3171,553100.0
2012-02-27 15:20:00,12.61,12.63,12.6,12.61,278400.0,10.3089,10.3252,10.3007,10.3089,278400.0
2012-02-27 15:30:00,12.6,12.62,12.59,12.59,544000.0,10.3007,10.3171,10.2925,10.2925,544000.0
2012-02-27 15:40:00,12.6,12.6,12.55,12.55,1207300.0,10.3007,10.3007,10.2598,10.2598,1207300.0
2012-02-27 15:50:00,12.55,12.56,12.52,12.53,2100800.0,10.2598,10.268,10.2353,10.2435,2100800.0
2012-02-28 09:30:00,12.51,12.66,12.5,12.63,464800.0,10.2271,10.3498,10.219,10.3252,464800.0
2012-02-28 09:40:00,12.63,12.67,12.6,12.61,566900.0,10.3252,10.3579,10.3007,10.3089,566900.0
2012-02-28 09:50:00,12.62,12.7,12.61,12.7,528200.0,10.3171,10.3825,10.3089,10.3825,528200.0
2012-02-28 10:00:00,12.7,12.73,12.61,12.62,547500.0,10.3825,10.407,10.3089,10.3171,547500.0
2012-02-28 10:10:00,12.62,12.63,12.6,12.62,273100.0,10.3171,10.3252,10.3007,10.3171,273100.0
2012-02-28 10:20:00,12.62,12.65,12.62,12.63,188100.0,10.3171,10.3416,10.3171,10.3252,188100.0
2012-02-28 10:30:00,12.63,12.67,12.63,12.64,258500.0,10.3252,10.3579,10.3252,10.3334,258500.0
2012-02-28 10:40:00,12.64,12.66,12.59,12.59,760800.0,10.3334,10.3498,10.2925,10.2925,760800.0
2012-02-28 10:50:00,12.59,12.62,12.56,12.6,265400.0,10.2925,10.3171,10.268,10.3007,265400.0
2012-02-28 11:00:00,12.6,12.62,12.57,12.6,556700.0,10.3007,10.3171,10.2762,10.3007,556700.0
2012-02-28 11:10:00,12.59,12.61,12.54,12.58,599100.0,10.2925,10.3089,10.2517,10.2844,599100.0
2012-02-28 11:20:00,12.58,12.62,12.58,12.62,416600.0,10.2844,10.3171,10.2844,10.3171,416600.0
2012-02-28 11:30:00,12.62,12.63,12.6,12.61,169700.0,10.3171,10.3252,10.3007,10.3089,169700.0
2012-02-28 11:40:00,12.6,12.61,12.58,12.6,248300.0,10.3007,10.3089,10.2844,10.3007,248300.0
2012-02-28 11:50:00,12.6,12.6,12.56,12.57,205700.0,10.3007,10.3007,10.268,10.2762,205700.0
2012-02-28 12:00:00,12.58,12.6,12.57,12.58,197600.0,10.2844,10.3007,10.2762,10.2844,197600.0
2012-02-28 12:10:00,12.58,12.6,12.57,12.58,562100.0,10.2844,10.3007,10.2762,10.2844,562100.0
2012-02-28 12:20:00,12.58,12.59,12.57,12.58,328700.0,10.2844,10.2925,10.2762,10.2844,328700.0
2012-02-28 12:30:00,12.59,12.59,12.58,12.58,89200.0,10.2925,10.2925,10.2844,10.2844,89200.0
2012-02-28 12:40:00,12.59,12.6,12.58,12.6,325400.0,10.2925,10.3007,10.2844,10.3007,325400.0
2012-02-28 12:50:00,12.59,12.6,12.59,12.59,68300.0,10.2925,10.3007,10.2925,10.2925,68300.0
2012-02-28 13:00:00,12.6,12.6,12.56,12.57,320900.0,10.3007,10.3007,10.268,10.2762,320900.0
2012-02-28 13:10:00,12.56,12.6,12.56,12.6,353900.0,10.268,10.3007,10.268,10.3007,353900.0
2012-02-28 13:20:00,12.6,12.6,12.59,12.6,35100.0,10.3007,10.3007,10.2925,10.3007,35100.0
2012-02-28 13:30:00,12.6,12.6,12.57,12.58,197600.0,10.3007,10.3007,10.2762,10.2844,197600.0
2012-02-28 13:40:00,12.59,12.59,12.56,12.56,221800.0,10.2925,10.2925,10.268,10.268,221800.0
2012-02-28 13:50:00,12.57,12.57,12.49,12.51,626900.0,10.2762,10.2762,10.2108,10.2271,626900.0
2012-02-28 14:00:00,12.52,12.55,12.51,12.54,205200.0,10.2353,10.2598,10.2271,10.2517,205200.0
2012-02-28 14:10:00,12.53,12.55,12.51,12.51,352700.0,10.2435,10.2598,10.2271,10.2271,352700.0
2012-02-28 14:20:00,12.52,12.52,12.48,12.5,251600.0,10.2353,10.2353,10.2026,10.219,251600.0
2012-02-28 14:30:00,12.5,12.52,12.49,12.5,239400.0,10.219,10.2353,10.2108,10.219,239400.0
2012-02-28 14:40:00,12.51,12.51,12.5,12.51,50800.0,10.2271,10.2271,10.219,10.2271,50800.0
2012-02-28 14:50:00,12.51,12.52,12.5,12.5,305600.0,10.2271,10.2353,10.219,10.219,305600.0
2012-02-28 15:00:00,12.51,12.52,12.49,12.5,829800.0,10.2271,10.2353,10.2108,10.219,829800.0
2012-02-28 15:10:00,12.5,12.54,12.49,12.52,585700.0,10.219,10.2517,10.2108,10.2353,585700.0
2012-02-28 15:20:00,12.51,12.56,12.51,12.54,351200.0,10.2271,10.268,10.2271,10.2517,351200.0
2012-02-28 15:30:00,12.54,12.55,12.54,12.54,137200.0,10.2517,10.2598,10.2517,10.2517,137200.0
2012-02-28 15:40:00,12.55,12.57,12.54,12.56,448100.0,10.2598,10.2762,10.2517,10.268,448100.0
2012-02-28 15:50:00,12.55,12.57,12.55,12.55,1425800.0,10.2598,10.2762,10.2598,10.2598,1425800.0
2012-02-29 09:30:00,12.54,12.56,12.49,12.5,667200.0,10.2517,10.268,10.2108,10.219,667200.0
2012-02-29 09:40:00,12.5,12.54,12.49,12.52,524300.0,10.219,10.2517,10.2108,10.2353,524300.0
2012-02-29 09:50:00,12.53,12.54,12.51,12.53,172600.0,10.2435,10.2517,10.2271,10.2435,172600.0
2012-02-29 10:00:00,12.53,12.54,12.48,12.53,743900.0,10.2435,10.2517,10.2026,10.2435,743900.0
2012-02-29 10:10:00,12.53,12.54,12.52,12.53,244300.0,10.2435,10.2517,10.2353,10.2435,244300.0
2012-02-29 10:20:00,12.52,12.53,12.48,12.5,400300.0,10.2353,10.2435,10.2026,10.219,400300.0
2012-02-29 10:30:00,12.49,12.51,12.48,12.49,381800.0,10.2108,10.2271,10.2026,10.2108,381800.0
2012-02-29 10:40:00,12.49,12.49,12.39,12.41,744700.0,10.2108,10.2108,10.129,10.1454,744700.0
2012-02-29 10:50:00,12.41,12.42,12.35,12.36,723300.0,10.1454,10.1536,10.0963,10.1045,723300.0
2012-02-29 11:00:00,12.36,12.39,12.34,12.38,760400.0,10.1045,10.129,10.0882,10.1209,760400.0
2012-02-29 11:10:00,12.38,12.38,12.33,12.34,311300.0,10.1209,10.1209,10.08,10.0882,311300.0
2012-02-29 11:20:00,12.34,12.35,12.26,12.28,723400.0,10.0882,10.0963,10.0228,10.0391,723400.0
2012-02-29 11:30:00,12.28,12.34,12.26,12.33,483500.0,10.0391,10.0882,10.0228,10.08,483500.0
2012-02-29 11:40:00,12.33,12.35,12.29,12.29,672500.0,10.08,10.0963,10.0473,10.0473,672500.0
2012-02-29 11:50:00,12.29,12.3,12.25,12.27,740900.0,10.0473,10.0555,10.0146,10.0309,740900.0
2012-02-29 12:00:00,12.27,12.3,12.26,12.3,308600.0,10.0309,10.0555,10.0228,10.0555,308600.0
2012-02-29 12:10:00,12.3,12.31,12.28,12.3,330500.0,10.0555,10.0636,10.0391,10.0555,330500.0
2012-02-29 12:20:00,12.3,12.3,12.28,12.29,259700.0,10.0555,10.0555,10.0391,10.0473,259700.0
2012-02-29 12:30:00,12.29,12.3,12.28,12.3,258700.0,10.0473,10.0555,10.0391,10.0555,258700.0
2012-02-29 12:40:00,12.3,12.3,12.27,12.28,456200.0,10.0555,10.0555,10.0309,10.0391,456200.0
2012-02-29 12:50:00,12.29,12.3,12.28,12.28,218300.0,10.0473,10.0555,10.0391,10.0391,218300.0
2012-02-29 13:00:00,12.29,12.31,12.28,12.3,282700.0,10.0473,10.0636,10.0391,10.0555,282700.0
2012-02-29 13:10:00,12.29,12.3,12.25,12.25,259400.0,10.0473,10.0555,10.0146,10.0146,259400.0
2012-02-29 13:20:00,12.25,12.28,12.25,12.26,622300.0,10.0146,10.0391,10.0146,10.0228,622300.0
2012-02-29 13:30:00,12.26,12.31,12.25,12.3,827400.0,10.0228,10.0636,10.0146,10.0555,827400.0
2012-02-29 13:40:00,12.3,12.35,12.3,12.35,648500.0,10.0555,10.0963,10.0555,10.0963,648500.0
2012-02-29 13:50:00,12.35,12.38,12.34,12.36,509700.0,10.0963,10.1209,10.0882,10.1045,509700.0
2012-02-29 14:00:00,12.36,12.39,12.36,12.37,336300.0,10.1045,10.129,10.1045,10.1127,336300.0
2012-02-29 14:10:00,12.37,12.38,12.36,12.36,235500.0,10.1127,10.1209,10.1045,10.1045,235500.0
2012-02-29 14:20:00,12.37,12.37,12.31,12.32,573400.0,10.1127,10.1127,10.0636,10.0718,573400.0
2012-02-29 14:30:00,12.32,12.33,12.31,12.32,498500.0,10.0718,10.08,10.0636,10.0718,498500.0
2012-02-29 14:40:00,12.32,12.32,12.29,12.32,302600.0,10.0718,10.0718,10.0473,10.0718,302600.0
2012-02-29 14:50:00,12.31,12.32,12.28,12.28,289600.0,10.0636,10.0718,10.0391,10.0391,289600.0
2012-02-29 15:00:00,12.28,12.29,12.26,12.28,421700.0,10.0391,10.0473,10.0228,10.0391,421700.0
2012-02-29 15:10:00,12.28,12.29,12.25,12.26,563900.0,10.0391,10.0473,10.0146,10.0228,563900.0
2012-02-29 15:20:00,12.27,12.27,12.25,12.27,726000.0,10.0309,10.0309,10.0146,10.0309,726000.0
2012-02-29 15:30:00,12.27,12.27,12.21,12.22,947400.0,10.0309,10.0309,9.9819,9.9901,947400.0
2012-02-29 15:40:00,12.22,12.24,12.21,12.24,832600.0,9.9901,10.0064,9.9819,10.0064,832600.0
2012-02-29 15:50:00,12.24,12.25,12.22,12.24,1618300.0,10.0064,10.0146,9.9901,10.0064,1618300.0
2012-03-01 09:30:00,12.3,12.36,12.28,12.28,573200.0,10.0555,10.1045,10.0391,10.0391,573200.0
2012-03-01 09:40:00,12.29,12.35,12.28,12.34,394900.0,10.0473,10.0963,10.0391,10.0882,394900.0
2012-03-01 09:50:00,12.35,12.36,12.27,12.28,854000.0,10.0963,10.1045,10.0309,10.0391,854000.0
2012-03-01 10:00:00,12.27,12.28,12.22,12.27,940100.0,10.0309,10.0391,9.9901,10.0309,940100.0
2012-03-01 10:10:00,12.26,12.3,12.26,12.27,325800.0,10.0228,10.0555,10.0228,10.0309,325800.0
2012-03-01 10:20:00,12.27,12.31,12.26,12.28,713400.0,10.0309,10.0636,10.0228,10.0391,713400.0
2012-03-01 10:30:00,12.28,12.29,12.23,12.26,275200.0,10.0391,10.0473,9.9982,10.0228,275200.0
2012-03-01 10:40:00,12.25,12.27,12.24,12.27,343500.0,10.0146,10.0309,10.0064,10.0309,343500.0
2012-03-01 10:50:00,12.26,12.27,12.22,12.24,440900.0,10.0228,10.0309,9.9901,10.0064,440900.0
2012-03-01 11:00:00,12.24,12.3,12.24,12.28,498600.0,10.0064,10.0555,10.0064,10.0391,498600.0
2012-03-01 11:10:00,12.29,12.32,12.28,12.31,156400.0,10.0473,10.0718,10.0391,10.0636,156400.0
2012-03-01 11:20:00,12.32,12.33,12.28,12.33,302700.0,10.0718,10.08,10.0391,10.08,302700.0
2012-03-01 11:30:00,12.33,12.33,12.3,12.32,209800.0,10.08,10.08,10.0555,10.0718,209800.0
2012-03-01 11:40:00,12.33,12.37,12.32,12.34,300600.0,10.08,10.1127,10.0718,10.0882,300600.0
2012-03-01 11:50:00,12.33,12.34,12.31,12.32,99200.0,10.08,10.0882,10.0636,10.0718,99200.0
2012-03-01 12:00:00,12.31,12.33,12.3,12.32,403400.0,10.0636,10.08,10.0555,10.0718,403400.0
2012-03-01 12:10:00,12.32,12.32,12.31,12.32,43900.0,10.0718,10.0718,10.0636,10.0718,43900.0
2012-03-01 12:20:00,12.31,12.34,12.3,12.3,145300.0,10.0636,10.0882,10.0555,10.0555,145300.0
2012-03-01 12:30:00,12.3,12.32,12.29,12.29,250800.0,10.0555,10.0718,10.0473,10.0473,250800.0
2012-03-01 12:40:00,12.29,12.3,12.29,12.29,88100.0,10.0473,10.0555,10.0473,10.0473,88100.0
2012-03-01 12:50:00,12.29,12.3,12.28,12.28,315000.0,10.0473,10.0555,10.0391,10.0391,315000.0
2012-03-01 13:00:00,12.29,12.29,12.27,12.27,238500.0,10.0473,10.0473,10.0309,10.0309,238500.0
2012-03-01 13:10:00,12.27,12.28,12.25,12.28,267900.0,10.0309,10.0391,10.0146,10.0391,267900.0
2012-03-01 13:20:00,12.28,12.3,12.27,12.29,352100.0,10.0391,10.0555,10.0309,10.0473,352100.0
2012-03-01 13:30:00,12.29,12.3,12.28,12.29,279400.0,10.0473,10.0555,10.0391,10.0473,279400.0
2012-03-01 13:40:00,12.29,12.3,12.27,12.27,184300.0,10.0473,10.0555,10.0309,10.0309,184300.0
2012-03-01 13:50:00,12.27,12.28,12.26,12.26,596300.0,10.0309,10.0391,10.0228,10.0228,596300.0
2012-03-01 14:00:00,12.27,12.27,12.25,12.27,296600.0,10.0309,10.0309,10.0146,10.0309,296600.0
2012-03-01 14:10:00,12.27,12.27,12.24,12.25,165600.0,10.0309,10.0309,10.0064,10.0146,165600.0
2012-03-01 14:20:00,12.25,12.26,12.22,12.23,166700.0,10.0146,10.0228,9.9901,9.9982,166700.0
2012-03-01 14:30:00,12.22,12.24,12.22,12.22,196200.0,9.9901,10.0064,9.9901,9.9901,196200.0
2012-03-01 14:40:00,12.23,12.23,12.21,12.22,167500.0,9.9982,9.9982,9.9819,9.9901,167500.0
2012-03-01 14:50:00,12.23,12.23,12.22,12.23,158000.0,9.9982,9.9982,9.9901,9.9982,158000.0
2012-03-01 15:00:00,12.23,12.24,12.21,12.21,359000.0,9.9982,10.0064,9.9819,9.9819,359000.0
2012-03-01 15:10:00,12.21,12.23,12.17,12.17,552400.0,9.9819,9.9982,9.9492,9.9492,552400.0
2012-03-01 15:20:00,12.17,12.2,12.16,12.19,458900.0,9.9492,9.9737,9.941,9.9655,458900.0
2012-03-01 15:30:00,12.19,12.21,12.17,12.19,511600.0,9.9655,9.9819,9.9492,9.9655,511600.0
2012-03-01 15:40:00,12.18,12.23,12.18,12.22,577300.0,9.9574,9.9982,9.9574,9.9901,577300.0
2012-03-01 15:50:00,12.23,12.25,12.22,12.23,1399600.0,9.9982,10.0146,9.9901,9.9982,1399600.0
2012-03-02 09:30:00,12.22,12.31,12.2,12.28,483000.0,9.9901,10.0636,9.9737,10.0391,483000.0
2012-03-02 09:40:00,12.28,12.29,12.2,12.2,423300.0,10.0391,10.0473,9.9737,9.9737,423300.0
2012-03-02 09:50:00,12.21,12.24,12.16,12.21,883900.0,9.9819,10.0064,9.941,9.9819,883900.0
2012-03-02 10:00:00,12.21,12.32,12.21,12.32,445000.0,9.9819,10.0718,9.9819,10.0718,445000.0
2012-03-02 10:10:00,12.32,12.39,12.31,12.35,842500.0,10.0718,10.129,10.0636,10.0963,842500.0
2012-03-02 10:20:00,12.36,12.4,12.35,12.37,496200.0,10.1045,10.1372,10.0963,10.1127,496200.0
2012-03-02 10:30:00,12.37,12.37,12.28,12.28,1008700.0,10.1127,10.1127,10.0391,10.0391,1008700.0
2012-03-02 10:40:00,12.28,12.32,12.27,12.28,738400.0,10.0391,10.0718,10.0309,10.0391,738400.0
2012-03-02 10:50:00,12.29,12.3,12.25,12.25,213400.0,10.0473,10.0555,10.0146,10.0146,213400.0
2012-03-02 11:00:00,12.25,12.26,12.23,12.26,352100.0,10.0146,10.0228,9.9982,10.0228,352100.0
2012-03-02 11:10:00,12.27,12.27,12.21,12.23,527500.0,10.0309,10.0309,9.9819,9.9982,527500.0
2012-03-02 11:20:00,12.22,12.25,12.22,12.22,569700.0,9.9901,10.0146,9.9901,9.9901,569700.0
2012-03-02 11:30:00,12.23,12.26,12.22,12.25,179000.0,9.9982,10.0228,9.9901,10.0146,179000.0
2012-03-02 11:40:00,12.26,12.26,12.18,12.2,740500.0,10.0228,10.0228,9.9574,9.9737,740500.0
2012-03-02 11:50:00,12.2,12.21,12.17,12.2,205600.0,9.9737,9.9819,9.9492,9.9737,205600.0
2012-03-02 12:00:00,12.2,12.21,12.18,12.19,688100.0,9.9737,9.9819,9.9574,9.9655,688100.0
2012-03-02 12:10:00,12.19,12.21,12.16,12.18,1060500.0,9.9655,9.9819,9.941,9.9574,1060500.0
2012-03-02 12:20:00,12.19,12.19,12.15,12.17,460200.0,9.9655,9.9655,9.9328,9.9492,460200.0
2012-03-02 12:30:00,12.17,12.2,12.16,12.19,536600.0,9.9492,9.9737,9.941,9.9655,536600.0
2012-03-02 12:40:00,12.2,12.22,12.19,12.21,480100.0,9.9737,9.9901,9.9655,9.9819,480100.0
2012-03-02 12:50:00,12.21,12.22,12.17,12.18,623700.0,9.9819,9.9901,9.9492,9.9574,623700.0
2012-03-02 13:00:00,12.18,12.19,12.17,12.17,167000.0,9.9574,9.9655,9.9492,9.9492,167000.0
2012-03-02 13:10:00,12.17,12.18,12.15,12.17,790900.0,9.9492,9.9574,9.9328,9.9492,790900.0
2012-03-02 13:20:00,12.17,12.18,12.13,12.16,543500.0,9.9492,9.9574,9.9165,9.941,543500.0
2012-03-02 13:30:00,12.17,12.19,12.16,12.16,259500.0,9.9492,9.9655,9.941,9.941,259500.0
2012-03-02 13:40:00,12.16,12.19,12.16,12.18,241800.0,9.941,9.9655,9.941,9.9574,241800.0
2012-03-02 13:50:00,12.18,12.2,12.17,12.18,602200.0,9.9574,9.9737,9.9492,9.9574,602200.0
2012-03-02 14:00:00,12.19,12.19,12.16,12.18,646000.0,9.9655,9.9655,9.941,9.9574,646000.0
2012-03-02 14:10:00,12.17,12.19,12.16,12.19,318900.0,9.9492,9.9655,9.941,9.9655,318900.0
2012-03-02 14:20:00,12.19,12.2,12.17,12.18,546300.0,9.9655,9.9737,9.9492,9.9574,546300.0
2012-03-02 14:30:00,12.19,12.2,12.18,12.2,260400.0,9.9655,9.9737,9.9574,9.9737,260400.0
2012-03-02 14:40:00,12.2,12.2,12.16,12.19,320300.0,9.9737,9.9737,9.941,9.9655,320300.0
2012-03-02 14:50:00,12.19,12.21,12.18,12.21,531500.0,9.9655,9.9819,9.9574,9.9819,531500.0
2012-03-02 15:00:00,12.2,12.23,12.2,12.21,713600.0,9.9737,9.9982,9.9737,9.9819,713600.0
2012-03-02 15:10:00,12.21,12.22,12.2,12.21,430700.0,9.9819,9.9901,9.9737,9.9819,430700.0
2012-03-02 15:20:00,12.22,12.22,12.2,12.2,255400.0,9.9901,9.9901,9.9737,9.9737,255400.0
2012-03-02 15:30:00,12.21,12.24,12.2,12.2,705300.0,9.9819,10.0064,9.9737,9.9737,705300.0
2012-03-02 15:40:00,12.2,12.21,12.19,12.2,543300.0,9.9737,9.9819,9.9655,9.9737,543300.0
2012-03-02 15:50:00,12.21,12.22,12.2,12.21,1410100.0,9.9819,9.9901,9.9737,9.9819,1410100.0
2012-03-05 09:30:00,12.15,12.18,12.08,12.13,837900.0,9.9328,9.9574,9.8756,9.9165,837900.0
2012-03-05 09:40:00,12.13,12.14,12.05,12.08,594000.0,9.9165,9.9247,9.8511,9.8756,594000.0
2012-03-05 09:50:00,12.08,12.09,12.06,12.06,427100.0,9.8756,9.8838,9.8593,9.8593,427100.0
2012-03-05 10:00:00,12.06,12.08,12.03,12.07,676100.0,9.8593,9.8756,9.8347,9.8674,676100.0
2012-03-05 10:10:00,12.06,12.07,12.03,12.04,257600.0,9.8593,9.8674,9.8347,9.8429,257600.0
2012-03-05 10:20:00,12.04,12.04,11.96,11.99,507500.0,9.8429,9.8429,9.7775,9.802,507500.0
2012-03-05 10:30:00,11.98,12.0,11.95,11.95,371300.0,9.7939,9.8102,9.7693,9.7693,371300.0
2012-03-05 10:40:00,11.95,11.96,11.93,11.96,628800.0,9.7693,9.7775,9.753,9.7775,628800.0
2012-03-05 10:50:00,11.96,11.98,11.94,11.98,297000.0,9.7775,9.7939,9.7612,9.7939,297000.0
2012-03-05 11:00:00,11.97,12.0,11.95,11.98,531300.0,9.7857,9.8102,9.7693,9.7939,531300.0
2012-03-05 11:10:00,11.99,11.99,11.92,11.96,734200.0,9.802,9.802,9.7448,9.7775,734200.0
2012-03-05 11:20:00,11.96,11.99,11.95,11.98,327500.0,9.7775,9.802,9.7693,9.7939,327500.0
2012-03-05 11:30:00,11.98,11.99,11.95,11.95,419400.0,9.7939,9.802,9.7693,9.7693,419400.0
2012-03-05 11:40:00,11.95,12.02,11.95,12.0,279100.0,9.7693,9.8266,9.7693,9.8102,279100.0
2012-03-05 11:50:00,12.0,12.01,11.98,11.99,300500.0,9.8102,9.8184,9.7939,9.802,300500.0
2012-03-05 12:00:00,11.99,12.0,11.98,12.0,107000.0,9.802,9.8102,9.7939,9.8102,107000.0
2012-03-05 12:10:00,12.0,12.01,11.98,11.98,269900.0,9.8102,9.8184,9.7939,9.7939,269900.0
2012-03-05 12:20:00,11.98,11.99,11.94,11.99,764700.0,9.7939,9.802,9.7612,9.802,764700.0
2012-03-05 12:30:00,11.99,12.0,11.97,12.0,524500.0,9.802,9.8102,9.7857,9.8102,524500.0
2012-03-05 12:40:00,12.0,12.02,11.99,12.0,224800.0,9.8102,9.8266,9.802,9.8102,224800.0
2012-03-05 12:50:00,11.99,12.0,11.96,11.96,330300.0,9.802,9.8102,9.7775,9.7775,330300.0
2012-03-05 13:00:00,11.96,12.0,11.96,11.99,452500.0,9.7775,9.8102,9.7775,9.802,452500.0
2012-03-05 13:10:00,11.99,12.0,11.98,12.0,146000.0,9.802,9.8102,9.7939,9.8102,146000.0
2012-03-05 13:20:00,12.0,12.01,11.99,12.01,141300.0,9.8102,9.8184,9.802,9.8184,141300.0
2012-03-05 13:30:00,12.01,12.01,11.94,11.96,856900.0,9.8184,9.8184,9.7612,9.7775,856900.0
2012-03-05 13:40:00,11.96,11.98,11.96,11.97,979400.0,9.7775,9.7939,9.7775,9.7857,979400.0
2012-03-05 13:50:00,11.97,11.99,11.97,11.98,267600.0,9.7857,9.802,9.7857,9.7939,267600.0
2012-03-05 14:00:00,11.97,12.01,11.97,12.01,385700.0,9.7857,9.8184,9.7857,9.8184,385700.0
2012-03-05 14:10:00,12.0,12.04,12.0,12.01,526700.0,9.8102,9.8429,9.8102,9.8184,526700.0
2012-03-05 14:20:00,12.01,12.07,12.01,12.05,559800.0,9.8184,9.8674,9.8184,9.8511,559800.0
2012-03-05 14:30:00,12.05,12.06,12.01,12.01,337100.0,9.8511,9.8593,9.8184,9.8184,337100.0
2012-03-05 14:40:00,12.01,12.03,12.0,12.02,188000.0,9.8184,9.8347,9.8102,9.8266,188000.0
2012-03-05 14:50:00,12.03,12.06,12.02,12.06,186400.0,9.8347,9.8593,9.8266,9.8593,186400.0
2012-03-05 15:00:00,12.06,12.08,12.05,12.06,335600.0,9.8593,9.8756,9.8511,9.8593,335600.0
2012-03-05 15:10:00,12.06,12.07,12.02,12.04,453600.0,9.8593,9.8674,9.8266,9.8429,453600.0
2012-03-05 15:20:00,12.04,12.07,12.04,12.07,279600.0,9.8429,9.8674,9.8429,9.8674,279600.0
2012-03-05 15:30:00,12.07,12.08,12.06,12.06,385500.0,9.8674,9.8756,9.8593,9.8593,385500.0
2012-03-05 15:40:00,12.06,12.07,12.04,12.07,732600.0,9.8593,9.8674,9.8429,9.8674,732600.0
2012-03-05 15:50:00,12.07,12.07,12.03,12.04,1311200.0,9.8674,9.8674,9.8347,9.8429,1311200.0
2012-03-06 09:30:00,11.93,12.2,11.92,12.15,1083400.0,9.753,9.9737,9.7448,9.9328,1083400.0
2012-03-06 09:40:00,12.15,12.15,12.07,12.12,633800.0,9.9328,9.9328,9.8674,9.9083,633800.0
2012-03-06 09:50:00,12.11,12.11,12.04,12.07,633700.0,9.9001,9.9001,9.8429,9.8674,633700.0
2012-03-06 10:00:00,12.06,12.09,12.02,12.04,461700.0,9.8593,9.8838,9.8266,9.8429,461700.0
2012-03-06 10:10:00,12.04,12.06,11.94,11.96,435400.0,9.8429,9.8593,9.7612,9.7775,435400.0
2012-03-06 10:20:00,11.96,12.0,11.93,12.0,362700.0,9.7775,9.8102,9.753,9.8102,362700.0
2012-03-06 10:30:00,12.0,12.04,12.0,12.04,350800.0,9.8102,9.8429,9.8102,9.8429,350800.0
2012-03-06 10:40:00,12.04,12.04,12.0,12.01,271600.0,9.8429,9.8429,9.8102,9.8184,271600.0
2012-03-06 10:50:00,12.0,12.03,11.99,12.01,323000.0,9.8102,9.8347,9.802,9.8184,323000.0
2012-03-06 11:00:00,12.01,12.03,12.0,12.03,246500.0,9.8184,9.8347,9.8102,9.8347,246500.0
2012-03-06 11:10:00,12.02,12.03,12.0,12.02,280000.0,9.8266,9.8347,9.8102,9.8266,280000.0
2012-03-06 11:20:00,12.01,12.06,12.0,12.04,470600.0,9.8184,9.8593,9.8102,9.8429,470600.0
2012-03-06 11:30:00,12.04,12.04,12.0,12.01,278800.0,9.8429,9.8429,9.8102,9.8184,278800.0
2012-03-06 11:40:00,12.01,12.01,11.98,11.99,229700.0,9.8184,9.8184,9.7939,9.802,229700.0
2012-03-06 11:50:00,11.99,12.01,11.97,12.0,280400.0,9.802,9.8184,9.7857,9.8102,280400.0
2012-03-06 12:00:00,12.0,12.01,11.98,11.98,242600.0,9.8102,9.8184,9.7939,9.7939,242600.0
2012-03-06 12:10:00,11.98,11.98,11.97,11.97,224300.0,9.7939,9.7939,9.7857,9.7857,224300.0
2012-03-06 12:20:00,11.98,12.01,11.97,12.01,218200.0,9.7939,9.8184,9.7857,9.8184,218200.0
2012-03-06 12:30:00,12.0,12.03,12.0,12.0,236700.0,9.8102,9.8347,9.8102,9.8102,236700.0
2012-03-06 12:40:00,12.0,12.01,11.98,12.01,288500.0,9.8102,9.8184,9.7939,9.8184,288500.0
2012-03-06 12:50:00,12.0,12.02,12.0,12.01,184500.0,9.8102,9.8266,9.8102,9.8184,184500.0
2012-03-06 13:00:00,12.02,12.04,12.01,12.02,180500.0,9.8266,9.8429,9.8184,9.8266,180500.0
2012-03-06 13:10:00,12.03,12.03,12.01,12.01,376900.0,9.8347,9.8347,9.8184,9.8184,376900.0
2012-03-06 13:20:00,12.01,12.02,12.0,12.02,228700.0,9.8184,9.8266,9.8102,9.8266,228700.0
2012-03-06 13:30:00,12.02,12.03,12.02,12.03,70300.0,9.8266,9.8347,9.8266,9.8347,70300.0
2012-03-06 13:40:00,12.03,12.05,12.0,12.05,276600.0,9.8347,9.8511,9.8102,9.8511,276600.0
2012-03-06 13:50:00,12.05,12.08,12.04,12.05,357800.0,9.8511,9.8756,9.8429,9.8511,357800.0
2012-03-06 14:00:00,12.05,12.05,12.03,12.04,89600.0,9.8511,9.8511,9.8347,9.8429,89600.0
2012-03-06 14:10:00,12.04,12.06,12.03,12.03,176300.0,9.8429,9.8593,9.8347,9.8347,176300.0
2012-03-06 14:20:00,12.03,12.04,11.99,12.0,322800.0,9.8347,9.8429,9.802,9.8102,322800.0
2012-03-06 14:30:00,12.0,12.01,11.98,12.0,424000.0,9.8102,9.8184,9.7939,9.8102,424000.0
2012-03-06 14:40:00,12.01,12.02,12.0,12.01,140000.0,9.8184,9.8266,9.8102,9.8184,140000.0
2012-03-06 14:50:00,12.02,12.02,12.0,12.0,245000.0,9.8266,9.8266,9.8102,9.8102,245000.0
2012-03-06 15:00:00,12.0,12.02,12.0,12.02,180700.0,9.8102,9.8266,9.8102,9.8266,180700.0
2012-03-06 15:10:00,12.02,12.02,12.01,12.02,118800.0,9.8266,9.8266,9.8184,9.8266,118800.0
2012-03-06 15:20:00,12.02,12.02,11.98,11.99,1224000.0,9.8266,9.8266,9.7939,9.802,1224000.0
2012-03-06 15:30:00,11.99,12.01,11.99,11.99,2461000.0,9.802,9.8184,9.802,9.802,2461000.0
2012-03-06 15:40:00,12.0,12.01,11.98,12.0,869700.0,9.8102,9.8184,9.7939,9.8102,869700.0
2012-03-06 15:50:00,12.01,12.03,12.0,12.0,2279100.0,9.8184,9.8347,9.8102,9.8102,2279100.0
2012-03-07 09:30:00,12.03,12.14,12.02,12.06,515000.0,9.8347,9.9247,9.8266,9.8593,515000.0
2012-03-07 09:40:00,12.06,12.1,12.06,12.09,324200.0,9.8593,9.892,9.8593,9.8838,324200.0
2012-03-07 09:50:00,12.09,12.13,12.08,12.11,258100.0,9.8838,9.9165,9.8756,9.9001,258100.0
2012-03-07 10:00:00,12.12,12.18,12.1,12.12,742600.0,9.9083,9.9574,9.892,9.9083,742600.0
2012-03-07 10:10:00,12.13,12.19,12.13,12.19,474100.0,9.9165,9.9655,9.9165,9.9655,474100.0
2012-03-07 10:20:00,12.19,12.19,12.15,12.19,390700.0,9.9655,9.9655,9.9328,9.9655,390700.0
2012-03-07 10:30:00,12.19,12.22,12.12,12.12,467900.0,9.9655,9.9901,9.9083,9.9083,467900.0
2012-03-07 10:40:00,12.13,12.13,12.1,12.1,312800.0,9.9165,9.9165,9.892,9.892,312800.0
2012-03-07 10:50:00,12.1,12.12,12.09,12.12,329600.0,9.892,9.9083,9.8838,9.9083,329600.0
2012-03-07 11:00:00,12.12,12.16,12.11,12.16,222200.0,9.9083,9.941,9.9001,9.941,222200.0
2012-03-07 11:10:00,12.16,12.16,12.15,12.16,80000.0,9.941,9.941,9.9328,9.941,80000.0
2012-03-07 11:20:00,12.16,12.19,12.15,12.19,237100.0,9.941,9.9655,9.9328,9.9655,237100.0
2012-03-07 11:30:00,12.19,12.19,12.17,12.18,255700.0,9.9655,9.9655,9.9492,9.9574,255700.0
2012-03-07 11:40:00,12.18,12.19,12.17,12.18,247900.0,9.9574,9.9655,9.9492,9.9574,247900.0
2012-03-07 11:50:00,12.18,12.18,12.16,12.16,181700.0,9.9574,9.9574,9.941,9.941,181700.0
2012-03-07 12:00:00,12.17,12.17,12.14,12.14,236500.0,9.9492,9.9492,9.9247,9.9247,236500.0
2012-03-07 12:10:00,12.14,12.14,12.11,12.12,343300.0,9.9247,9.9247,9.9001,9.9083,343300.0
2012-03-07 12:20:00,12.12,12.13,12.09,12.12,472200.0,9.9083,9.9165,9.8838,9.9083,472200.0
2012-03-07 12:30:00,12.12,12.12,12.1,12.1,283700.0,9.9083,9.9083,9.892,9.892,283700.0
2012-03-07 12:40:00,12.1,12.12,12.1,12.11,74900.0,9.892,9.9083,9.892,9.9001,74900.0
2012-03-07 12:50:00,12.12,12.12,12.1,12.12,538900.0,9.9083,9.9083,9.892,9.9083,538900.0
2012-03-07 13:00:00,12.12,12.13,12.11,12.13,359700.0,9.9083,9.9165,9.9001,9.9165,359700.0
2012-03-07 13:10:00,12.13,12.14,12.12,12.14,291400.0,9.9165,9.9247,9.9083,9.9247,291400.0
2012-03-07 13:20:00,12.14,12.15,12.12,12.12,249800.0,9.9247,9.9328,9.9083,9.9083,249800.0
2012-03-07 13:30:00,12.13,12.14,12.11,12.13,171300.0,9.9165,9.9247,9.9001,9.9165,171300.0
2012-03-07 13:40:00,12.13,12.13,12.08,12.1,937600.0,9.9165,9.9165,9.8756,9.892,937600.0
2012-03-07 13:50:00,12.09,12.12,12.09,12.11,343300.0,9.8838,9.9083,9.8838,9.9001,343300.0
2012-03-07 14:00:00,12.12,12.14,12.11,12.11,432300.0,9.9083,9.9247,9.9001,9.9001,432300.0
2012-03-07 14:10:00,12.11,12.12,12.1,12.11,250600.0,9.9001,9.9083,9.892,9.9001,250600.0
2012-03-07 14:20:00,12.11,12.12,12.09,12.11,670100.0,9.9001,9.9083,9.8838,9.9001,670100.0
2012-03-07 14:30:00,12.11,12.12,12.09,12.1,267900.0,9.9001,9.9083,9.8838,9.892,267900.0
2012-03-07 14:40:00,12.1,12.12,12.09,12.12,707900.0,9.892,9.9083,9.8838,9.9083,707900.0
2012-03-07 14:50:00,12.12,12.13,12.1,12.11,226200.0,9.9083,9.9165,9.892,9.9001,226200.0
2012-03-07 15:00:00,12.1,12.13,12.1,12.1,238100.0,9.892,9.9165,9.892,9.892,238100.0
2012-03-07 15:10:00,12.11,12.11,12.1,12.11,139500.0,9.9001,9.9001,9.892,9.9001,139500.0
2012-03-07 15:20:00,12.11,12.13,12.1,12.13,133000.0,9.9001,9.9165,9.892,9.9165,133000.0
2012-03-07 15:30:00,12.13,12.14,12.12,12.13,281600.0,9.9165,9.9247,9.9083,9.9165,281600.0
2012-03-07 15:40:00,12.13,12.15,12.13,12.13,277700.0,9.9165,9.9328,9.9165,9.9165,277700.0
2012-03-07 15:50:00,12.14,12.14,12.1,12.1,1188600.0,9.9247,9.9247,9.892,9.892,1188600.0
2012-03-08 09:30:00,12.19,12.24,12.15,12.17,451200.0,9.9655,10.0064,9.9328,9.9492,451200.0
2012-03-08 09:40:00,12.16,12.19,12.12,12.13,463500.0,9.941,9.9655,9.9083,9.9165,463500.0
2012-03-08 09:50:00,12.13,12.14,12.11,12.12,319800.0,9.9165,9.9247,9.9001,9.9083,319800.0
2012-03-08 10:00:00,12.13,12.13,12.09,12.1,416800.0,9.9165,9.9165,9.8838,9.892,416800.0
2012-03-08 10:10:00,12.1,12.14,12.08,12.13,355600.0,9.892,9.9247,9.8756,9.9165,355600.0
2012-03-08 10:20:00,12.14,12.15,12.11,12.13,233800.0,9.9247,9.9328,9.9001,9.9165,233800.0
2012-03-08 10:30:00,12.12,12.16,12.12,12.15,419400.0,9.9083,9.941,9.9083,9.9328,419400.0
2012-03-08 10:40:00,12.15,12.19,12.15,12.17,245500.0,9.9328,9.9655,9.9328,9.9492,245500.0
2012-03-08 10:50:00,12.17,12.18,12.17,12.17,62200.0,9.9492,9.9574,9.9492,9.9492,62200.0
2012-03-08 11:00:00,12.18,12.22,12.17,12.22,239100.0,9.9574,9.9901,9.9492,9.9901,239100.0
2012-03-08 11:10:00,12.22,12.25,12.21,12.22,232500.0,9.9901,10.0146,9.9819,9.9901,232500.0
2012-03-08 11:20:00,12.23,12.23,12.19,12.2,339200.0,9.9982,9.9982,9.9655,9.9737,339200.0
2012-03-08 11:30:00,12.2,12.21,12.19,12.19,161300.0,9.9737,9.9819,9.9655,9.9655,161300.0
2012-03-08 11:40:00,12.2,12.22,12.18,12.2,1002900.0,9.9737,9.9901,9.9574,9.9737,1002900.0
2012-03-08 11:50:00,12.2,12.22,12.19,12.21,643500.0,9.9737,9.9901,9.9655,9.9819,643500.0
2012-03-08 12:00:00,12.22,12.24,12.21,12.24,277500.0,9.9901,10.0064,9.9819,10.0064,277500.0
2012-03-08 12:10:00,12.24,12.24,12.21,12.22,186000.0,10.0064,10.0064,9.9819,9.9901,186000.0
2012-03-08 12:20:00,12.23,12.23,12.21,12.23,259300.0,9.9982,9.9982,9.9819,9.9982,259300.0
2012-03-08 12:30:00,12.23,12.25,12.22,12.23,250100.0,9.9982,10.0146,9.9901,9.9982,250100.0
2012-03-08 12:40:00,12.24,12.25,12.2,12.22,510000.0,10.0064,10.0146,9.9737,9.9901,510000.0
2012-03-08 12:50:00,12.22,12.24,12.22,12.23,116400.0,9.9901,10.0064,9.9901,9.9982,116400.0
2012-03-08 13:00:00,12.23,12.24,12.22,12.23,103900.0,9.9982,10.0064,9.9901,9.9982,103900.0
2012-03-08 13:10:00,12.23,12.24,12.21,12.23,177600.0,9.9982,10.0064,9.9819,9.9982,177600.0
2012-03-08 13:20:00,12.23,12.23,12.21,12.21,160800.0,9.9982,9.9982,9.9819,9.9819,160800.0
2012-03-08 13:30:00,12.22,12.23,12.21,12.22,207500.0,9.9901,9.9982,9.9819,9.9901,207500.0
2012-03-08 13:40:00,12.23,12.24,12.21,12.22,147700.0,9.9982,10.0064,9.9819,9.9901,147700.0
2012-03-08 13:50:00,12.22,12.23,12.19,12.21,354700.0,9.9901,9.9982,9.9655,9.9819,354700.0
2012-03-08 14:00:00,12.21,12.22,12.2,12.22,155200.0,9.9819,9.9901,9.9737,9.9901,155200.0
2012-03-08 14:10:00,12.21,12.22,12.2,12.21,151900.0,9.9819,9.9901,9.9737,9.9819,151900.0
2012-03-08 14:20:00,12.21,12.21,12.19,12.2,202400.0,9.9819,9.9819,9.9655,9.9737,202400.0
2012-03-08 14:30:00,12.2,12.21,12.19,12.21,161400.0,9.9737,9.9819,9.9655,9.9819,161400.0
2012-03-08 14:40:00,12.21,12.22,12.2,12.21,170900.0,9.9819,9.9901,9.9737,9.9819,170900.0
2012-03-08 14:50:00,12.21,12.23,12.2,12.23,362300.0,9.9819,9.9982,9.9737,9.9982,362300.0
2012-03-08 15:00:00,12.23,12.25,12.22,12.25,184600.0,9.9982,10.0146,9.9901,10.0146,184600.0
2012-03-08 15:10:00,12.25,12.28,12.24,12.27,588200.0,10.0146,10.0391,10.0064,10.0309,588200.0
2012-03-08 15:20:00,12.27,12.28,12.25,12.28,324200.0,10.0309,10.0391,10.0146,10.0391,324200.0
2012-03-08 15:30:00,12.28,12.29,12.25,12.26,405200.0,10.0391,10.0473,10.0146,10.0228,405200.0
2012-03-08 15:40:00,12.25,12.28,12.25,12.26,364200.0,10.0146,10.0391,10.0146,10.0228,364200.0
2012-03-08 15:50:00,12.27,12.27,12.18,12.19,3320500.0,10.0309,10.0309,9.9574,9.9655,3320500.0
2012-03-09 09:30:00,12.18,12.3,12.1,12.3,701900.0,9.9574,10.0555,9.892,10.0555,701900.0
2012-03-09 09:40:00,12.29,12.38,12.29,12.36,521000.0,10.0473,10.1209,10.0473,10.1045,521000.0
2012-03-09 09:50:00,12.37,12.38,12.3,12.31,431400.0,10.1127,10.1209,10.0555,10.0636,431400.0
2012-03-09 10:00:00,12.32,12.32,12.25,12.29,690600.0,10.0718,10.0718,10.0146,10.0473,690600.0
2012-03-09 10:10:00,12.29,12.3,12.26,12.3,208700.0,10.0473,10.0555,10.0228,10.0555,208700.0
2012-03-09 10:20:00,12.3,12.33,12.29,12.32,223500.0,10.0555,10.08,10.0473,10.0718,223500.0
2012-03-09 10:30:00,12.33,12.37,12.32,12.37,223600.0,10.08,10.1127,10.0718,10.1127,223600.0
2012-03-09 10:40:00,12.36,12.37,12.32,12.32,133600.0,10.1045,10.1127,10.0718,10.0718,133600.0
2012-03-09 10:50:00,12.32,12.34,12.32,12.33,191600.0,10.0718,10.0882,10.0718,10.08,191600.0
2012-03-09 11:00:00,12.33,12.34,12.31,12.33,183700.0,10.08,10.0882,10.0636,10.08,183700.0
2012-03-09 11:10:00,12.34,12.34,12.33,12.33,53700.0,10.0882,10.0882,10.08,10.08,53700.0
2012-03-09 11:20:00,12.33,12.34,12.31,12.31,99900.0,10.08,10.0882,10.0636,10.0636,99900.0
2012-03-09 11:30:00,12.32,12.32,12.3,12.3,184000.0,10.0718,10.0718,10.0555,10.0555,184000.0
2012-03-09 11:40:00,12.31,12.32,12.3,12.31,264500.0,10.0636,10.0718,10.0555,10.0636,264500.0
2012-03-09 11:50:00,12.31,12.32,12.31,12.32,82600.0,10.0636,10.0718,10.0636,10.0718,82600.0
2012-03-09 12:00:00,12.32,12.33,12.31,12.33,200800.0,10.0718,10.08,10.0636,10.08,200800.0
2012-03-09 12:10:00,12.32,12.37,12.32,12.36,293100.0,10.0718,10.1127,10.0718,10.1045,293100.0
2012-03-09 12:20:00,12.35,12.37,12.34,12.37,325700.0,10.0963,10.1127,10.0882,10.1127,325700.0
2012-03-09 12:30:00,12.38,12.38,12.36,12.36,185000.0,10.1209,10.1209,10.1045,10.1045,185000.0
2012-03-09 12:40:00,12.36,12.37,12.36,12.37,71800.0,10.1045,10.1127,10.1045,10.1127,71800.0
2012-03-09 12:50:00,12.36,12.37,12.35,12.36,191000.0,10.1045,10.1127,10.0963,10.1045,191000.0
2012-03-09 13:00:00,12.36,12.37,12.35,12.37,70400.0,10.1045,10.1127,10.0963,10.1127,70400.0
2012-03-09 13:10:00,12.37,12.37,12.35,12.37,99900.0,10.1127,10.1127,10.0963,10.1127,99900.0
2012-03-09 13:20:00,12.37,12.37,12.33,12.36,178800.0,10.1127,10.1127,10.08,10.1045,178800.0
2012-03-09 13:30:00,12.35,12.36,12.34,12.36,121900.0,10.0963,10.1045,10.0882,10.1045,121900.0
2012-03-09 13:40:00,12.35,12.36,12.35,12.36,58700.0,10.0963,10.1045,10.0963,10.1045,58700.0
2012-03-09 13:50:00,12.36,12.38,12.35,12.37,125700.0,10.1045,10.1209,10.0963,10.1127,125700.0
2012-03-09 14:00:00,12.38,12.38,12.36,12.37,113100.0,10.1209,10.1209,10.1045,10.1127,113100.0
2012-03-09 14:10:00,12.36,12.38,12.36,12.37,82100.0,10.1045,10.1209,10.1045,10.1127,82100.0
2012-03-09 14:20:00,12.37,12.39,12.37,12.38,143200.0,10.1127,10.129,10.1127,10.1209,143200.0
2012-03-09 14:30:00,12.38,12.41,12.38,12.4,364800.0,10.1209,10.1454,10.1209,10.1372,364800.0
2012-03-09 14:40:00,12.41,12.41,12.38,12.39,196500.0,10.1454,10.1454,10.1209,10.129,196500.0
2012-03-09 14:50:00,12.38,12.38,12.35,12.37,520000.0,10.1209,10.1209,10.0963,10.1127,520000.0
2012-03-09 15:00:00,12.36,12.4,12.36,12.39,181500.0,10.1045,10.1372,10.1045,10.129,181500.0
2012-03-09 15:10:00,12.38,12.39,12.36,12.36,176100.0,10.1209,10.129,10.1045,10.1045,176100.0
2012-03-09 15:20:00,12.36,12.38,12.36,12.36,153700.0,10.1045,10.1209,10.1045,10.1045,153700.0
2012-03-09 15:30:00,12.36,12.4,12.34,12.39,832500.0,10.1045,10.1372,10.0882,10.129,832500.0
2012-03-09 15:40:00,12.38,12.39,12.36,12.38,240100.0,10.1209,10.129,10.1045,10.1209,240100.0
2012-03-09 15:50:00,12.37,12.39,12.36,12.37,898700.0,10.1127,10.129,10.1045,10.1127,898700.0
2012-03-12 09:30:00,12.36,12.4,12.33,12.37,222000.0,10.1045,10.1372,10.08,10.1127,222000.0
2012-03-12 09:40:00,12.38,12.38,12.31,12.32,235800.0,10.1209,10.1209,10.0636,10.0718,235800.0
2012-03-12 09:50:00,12.31,12.35,12.3,12.33,163700.0,10.0636,10.0963,10.0555,10.08,163700.0
2012-03-12 10:00:00,12.34,12.34,12.3,12.31,236600.0,10.0882,10.0882,10.0555,10.0636,236600.0
2012-03-12 10:10:00,12.31,12.33,12.3,12.33,178400.0,10.0636,10.08,10.0555,10.08,178400.0
2012-03-12 10:20:00,12.33,12.33,12.3,12.31,614900.0,10.08,10.08,10.0555,10.0636,614900.0
2012-03-12 10:30:00,12.32,12.32,12.23,12.24,400300.0,10.0718,10.0718,9.9982,10.0064,400300.0
2012-03-12 10:40:00,12.24,12.28,12.24,12.26,208700.0,10.0064,10.0391,10.0064,10.0228,208700.0
2012-03-12 10:50:00,12.26,12.28,12.26,12.26,126900.0,10.0228,10.0391,10.0228,10.0228,126900.0
2012-03-12 11:00:00,12.26,12.27,12.25,12.26,224600.0,10.0228,10.0309,10.0146,10.0228,224600.0
2012-03-12 11:10:00,12.26,12.3,12.25,12.28,175600.0,10.0228,10.0555,10.0146,10.0391,175600.0
2012-03-12 11:20:00,12.28,12.29,12.26,12.27,225100.0,10.0391,10.0473,10.0228,10.0309,225100.0
2012-03-12 11:30:00,12.27,12.31,12.26,12.3,346800.0,10.0309,10.0636,10.0228,10.0555,346800.0
2012-03-12 11:40:00,12.3,12.31,12.29,12.29,56400.0,10.0555,10.0636,10.0473,10.0473,56400.0
2012-03-12 11:50:00,12.29,12.33,12.29,12.3,152900.0,10.0473,10.08,10.0473,10.0555,152900.0
2012-03-12 12:00:00,12.3,12.34,12.29,12.32,164500.0,10.0555,10.0882,10.0473,10.0718,164500.0
2012-03-12 12:10:00,12.32,12.36,12.31,12.35,178200.0,10.0718,10.1045,10.0636,10.0963,178200.0
2012-03-12 12:20:00,12.35,12.35,12.32,12.34,153300.0,10.0963,10.0963,10.0718,10.0882,153300.0
2012-03-12 12:30:00,12.34,12.35,12.32,12.35,338900.0,10.0882,10.0963,10.0718,10.0963,338900.0
2012-03-12 12:40:00,12.35,12.38,12.33,12.38,283500.0,10.0963,10.1209,10.08,10.1209,283500.0
2012-03-12 12:50:00,12.37,12.38,12.35,12.36,149500.0,10.1127,10.1209,10.0963,10.1045,149500.0
2012-03-12 13:00:00,12.36,12.38,12.34,12.35,500400.0,10.1045,10.1209,10.0882,10.0963,500400.0
2012-03-12 13:10:00,12.35,12.37,12.33,12.35,155300.0,10.0963,10.1127,10.08,10.0963,155300.0
2012-03-12 13:20:00,12.35,12.37,12.34,12.36,121900.0,10.0963,10.1127,10.0882,10.1045,121900.0
2012-03-12 13:30:00,12.36,12.39,12.35,12.37,141600.0,10.1045,10.129,10.0963,10.1127,141600.0
2012-03-12 13:40:00,12.38,12.4,12.38,12.38,237200.0,10.1209,10.1372,10.1209,10.1209,237200.0
2012-03-12 13:50:00,12.38,12.39,12.37,12.38,104400.0,10.1209,10.129,10.1127,10.1209,104400.0
2012-03-12 14:00:00,12.38,12.39,12.38,12.38,87400.0,10.1209,10.129,10.1209,10.1209,87400.0
2012-03-12 14:10:00,12.38,12.41,12.38,12.4,323700.0,10.1209,10.1454,10.1209,10.1372,323700.0
2012-03-12 14:20:00,12.4,12.41,12.39,12.4,276600.0,10.1372,10.1454,10.129,10.1372,276600.0
2012-03-12 14:30:00,12.4,12.41,12.4,12.4,108800.0,10.1372,10.1454,10.1372,10.1372,108800.0
2012-03-12 14:40:00,12.41,12.41,12.4,12.41,106600.0,10.1454,10.1454,10.1372,10.1454,106600.0
2012-03-12 14:50:00,12.4,12.41,12.4,12.41,77400.0,10.1372,10.1454,10.1372,10.1454,77400.0
2012-03-12 15:00:00,12.41,12.41,12.39,12.41,243100.0,10.1454,10.1454,10.129,10.1454,243100.0
2012-03-12 15:10:00,12.41,12.41,12.4,12.41,160700.0,10.1454,10.1454,10.1372,10.1454,160700.0
2012-03-12 15:20:00,12.4,12.42,12.4,12.4,298300.0,10.1372,10.1536,10.1372,10.1372,298300.0
2012-03-12 15:30:00,12.4,12.41,12.38,12.38,240300.0,10.1372,10.1454,10.1209,10.1209,240300.0
2012-03-12 15:40:00,12.38,12.39,12.36,12.37,442600.0,10.1209,10.129,10.1045,10.1127,442600.0
2012-03-12 15:50:00,12.37,12.38,12.35,12.38,1206300.0,10.1127,10.1209,10.0963,10.1209,1206300.0
2012-03-13 09:30:00,12.49,12.49,12.42,12.49,382100.0,10.2108,10.2108,10.1536,10.2108,382100.0
2012-03-13 09:40:00,12.48,12.49,12.42,12.44,243100.0,10.2026,10.2108,10.1536,10.1699,243100.0
2012-03-13 09:50:00,12.43,12.48,12.43,12.44,424800.0,10.1617,10.2026,10.1617,10.1699,424800.0
2012-03-13 10:00:00,12.44,12.44,12.41,12.43,448100.0,10.1699,10.1699,10.1454,10.1617,448100.0
2012-03-13 10:10:00,12.43,12.45,12.41,12.42,206100.0,10.1617,10.1781,10.1454,10.1536,206100.0
2012-03-13 10:20:00,12.41,12.43,12.39,12.42,328800.0,10.1454,10.1617,10.129,10.1536,328800.0
2012-03-13 10:30:00,12.42,12.45,12.41,12.45,231300.0,10.1536,10.1781,10.1454,10.1781,231300.0
2012-03-13 10:40:00,12.45,12.47,12.44,12.46,173000.0,10.1781,10.1944,10.1699,10.1863,173000.0
2012-03-13 10:50:00,12.46,12.48,12.45,12.47,129700.0,10.1863,10.2026,10.1781,10.1944,129700.0
2012-03-13 11:00:00,12.48,12.5,12.48,12.49,182600.0,10.2026,10.219,10.2026,10.2108,182600.0
2012-03-13 11:10:00,12.49,12.5,12.47,12.48,186600.0,10.2108,10.219,10.1944,10.2026,186600.0
2012-03-13 11:20:00,12.48,12.5,12.46,12.48,683100.0,10.2026,10.219,10.1863,10.2026,683100.0
2012-03-13 11:30:00,12.48,12.5,12.47,12.49,127100.0,10.2026,10.219,10.1944,10.2108,127100.0
2012-03-13 11:40:00,12.49,12.5,12.47,12.48,257700.0,10.2108,10.219,10.1944,10.2026,257700.0
2012-03-13 11:50:00,12.47,12.5,12.47,12.48,131000.0,10.1944,10.219,10.1944,10.2026,131000.0
2012-03-13 12:00:00,12.48,12.49,12.47,12.48,94000.0,10.2026,10.2108,10.1944,10.2026,94000.0
2012-03-13 12:10:00,12.47,12.48,12.46,12.47,105200.0,10.1944,10.2026,10.1863,10.1944,105200.0
2012-03-13 12:20:00,12.46,12.48,12.45,12.46,432200.0,10.1863,10.2026,10.1781,10.1863,432200.0
2012-03-13 12:30:00,12.46,12.47,12.45,12.46,110000.0,10.1863,10.1944,10.1781,10.1863,110000.0
2012-03-13 12:40:00,12.47,12.48,12.44,12.48,270200.0,10.1944,10.2026,10.1699,10.2026,270200.0
2012-03-13 12:50:00,12.48,12.5,12.48,12.5,360700.0,10.2026,10.219,10.2026,10.219,360700.0
2012-03-13 13:00:00,12.49,12.5,12.49,12.5,114100.0,10.2108,10.219,10.2108,10.219,114100.0
2012-03-13 13:10:00,12.5,12.5,12.49,12.5,107100.0,10.219,10.219,10.2108,10.219,107100.0
2012-03-13 13:20:00,12.5,12.5,12.49,12.5,127800.0,10.219,10.219,10.2108,10.219,127800.0
2012-03-13 13:30:00,12.49,12.5,12.49,12.49,89400.0,10.2108,10.219,10.2108,10.2108,89400.0
2012-03-13 13:40:00,12.49,12.5,12.49,12.49,42700.0,10.2108,10.219,10.2108,10.2108,42700.0
2012-03-13 13:50:00,12.5,12.5,12.49,12.5,101900.0,10.219,10.219,10.2108,10.219,101900.0
2012-03-13 14:00:00,12.5,12.5,12.47,12.48,473900.0,10.219,10.219,10.1944,10.2026,473900.0
2012-03-13 14:10:00,12.47,12.49,12.46,12.47,485100.0,10.1944,10.2108,10.1863,10.1944,485100.0
2012-03-13 14:20:00,12.48,12.5,12.44,12.46,533800.0,10.2026,10.219,10.1699,10.1863,533800.0
2012-03-13 14:30:00,12.46,12.49,12.45,12.47,449800.0,10.1863,10.2108,10.1781,10.1944,449800.0
2012-03-13 14:40:00,12.47,12.5,12.45,12.46,382100.0,10.1944,10.219,10.1781,10.1863,382100.0
2012-03-13 14:50:00,12.46,12.49,12.46,12.48,237100.0,10.1863,10.2108,10.1863,10.2026,237100.0
2012-03-13 15:00:00,12.49,12.52,12.48,12.52,433600.0,10.2108,10.2353,10.2026,10.2353,433600.0
2012-03-13 15:10:00,12.52,12.54,12.51,12.54,354400.0,10.2353,10.2517,10.2271,10.2517,354400.0
2012-03-13 15:20:00,12.54,12.54,12.49,12.52,504000.0,10.2517,10.2517,10.2108,10.2353,504000.0
2012-03-13 15:30:00,12.52,12.54,12.51,12.53,259000.0,10.2353,10.2517,10.2271,10.2435,259000.0
2012-03-13 15:40:00,12.53,12.57,12.52,12.54,594400.0,10.2435,10.2762,10.2353,10.2517,594400.0
2012-03-13 15:50:00,12.53,12.54,12.5,12.51,2610800.0,10.2435,10.2517,10.219,10.2271,2610800.0
2012-03-14 09:30:00,12.52,12.57,12.49,12.56,357000.0,10.2353,10.2762,10.2108,10.268,357000.0
2012-03-14 09:40:00,12.57,12.58,12.54,12.56,238300.0,10.2762,10.2844,10.2517,10.268,238300.0
2012-03-14 09:50:00,12.56,12.66,12.56,12.64,833100.0,10.268,10.3498,10.268,10.3334,833100.0
2012-03-14 10:00:00,12.63,12.64,12.6,12.64,301500.0,10.3252,10.3334,10.3007,10.3334,301500.0
2012-03-14 10:10:00,12.64,12.64,12.62,12.63,183800.0,10.3334,10.3334,10.3171,10.3252,183800.0
2012-03-14 10:20:00,12.63,12.65,12.62,12.65,572300.0,10.3252,10.3416,10.3171,10.3416,572300.0
2012-03-14 10:30:00,12.65,12.65,12.62,12.65,396500.0,10.3416,10.3416,10.3171,10.3416,396500.0
2012-03-14 10:40:00,12.65,12.65,12.64,12.64,108400.0,10.3416,10.3416,10.3334,10.3334,108400.0
2012-03-14 10:50:00,12.65,12.65,12.63,12.63,313800.0,10.3416,10.3416,10.3252,10.3252,313800.0
2012-03-14 11:00:00,12.63,12.65,12.62,12.64,368200.0,10.3252,10.3416,10.3171,10.3334,368200.0
2012-03-14 11:10:00,12.64,12.65,12.63,12.65,495200.0,10.3334,10.3416,10.3252,10.3416,495200.0
2012-03-14 11:20:00,12.65,12.65,12.63,12.63,120400.0,10.3416,10.3416,10.3252,10.3252,120400.0
2012-03-14 11:30:00,12.64,12.64,12.62,12.63,337300.0,10.3334,10.3334,10.3171,10.3252,337300.0
2012-03-14 11:40:00,12.63,12.64,12.61,12.62,351200.0,10.3252,10.3334,10.3089,10.3171,351200.0
2012-03-14 11:50:00,12.63,12.65,12.62,12.63,330900.0,10.3252,10.3416,10.3171,10.3252,330900.0
2012-03-14 12:00:00,12.63,12.64,12.62,12.63,139700.0,10.3252,10.3334,10.3171,10.3252,139700.0
2012-03-14 12:10:00,12.63,12.64,12.62,12.63,215700.0,10.3252,10.3334,10.3171,10.3252,215700.0
2012-03-14 12:20:00,12.63,12.64,12.62,12.63,181200.0,10.3252,10.3334,10.3171,10.3252,181200.0
2012-03-14 12:30:00,12.63,12.64,12.61,12.62,261900.0,10.3252,10.3334,10.3089,10.3171,261900.0
2012-03-14 12:40:00,12.63,12.63,12.61,12.63,153200.0,10.3252,10.3252,10.3089,10.3252,153200.0
2012-03-14 12:50:00,12.62,12.63,12.6,12.6,120700.0,10.3171,10.3252,10.3007,10.3007,120700.0
2012-03-14 13:00:00,12.6,12.63,12.6,12.63,151000.0,10.3007,10.3252,10.3007,10.3252,151000.0
2012-03-14 13:10:00,12.63,12.64,12.62,12.62,189500.0,10.3252,10.3334,10.3171,10.3171,189500.0
2012-03-14 13:20:00,12.63,12.64,12.62,12.63,192900.0,10.3252,10.3334,10.3171,10.3252,192900.0
2012-03-14 13:30:00,12.63,12.64,12.61,12.61,146900.0,10.3252,10.3334,10.3089,10.3089,146900.0
2012-03-14 13:40:00,12.62,12.63,12.61,12.62,521700.0,10.3171,10.3252,10.3089,10.3171,521700.0
2012-03-14 13:50:00,12.62,12.63,12.59,12.62,385300.0,10.3171,10.3252,10.2925,10.3171,385300.0
2012-03-14 14:00:00,12.61,12.63,12.58,12.6,554000.0,10.3089,10.3252,10.2844,10.3007,554000.0
2012-03-14 14:10:00,12.6,12.6,12.54,12.55,221700.0,10.3007,10.3007,10.2517,10.2598,221700.0
2012-03-14 14:20:00,12.56,12.56,12.55,12.55,62800.0,10.268,10.268,10.2598,10.2598,62800.0
2012-03-14 14:30:00,12.55,12.57,12.53,12.56,554400.0,10.2598,10.2762,10.2435,10.268,554400.0
2012-03-14 14:40:00,12.56,12.57,12.54,12.57,282900.0,10.268,10.2762,10.2517,10.2762,282900.0
2012-03-14 14:50:00,12.57,12.58,12.56,12.57,229200.0,10.2762,10.2844,10.268,10.2762,229200.0
2012-03-14 15:00:00,12.58,12.58,12.56,12.57,138100.0,10.2844,10.2844,10.268,10.2762,138100.0
2012-03-14 15:10:00,12.57,12.57,12.55,12.55,117700.0,10.2762,10.2762,10.2598,10.2598,117700.0
2012-03-14 15:20:00,12.55,12.61,12.55,12.6,580800.0,10.2598,10.3089,10.2598,10.3007,580800.0
2012-03-14 15:30:00,12.6,12.61,12.55,12.58,414300.0,10.3007,10.3089,10.2598,10.2844,414300.0
2012-03-14 15:40:00,12.58,12.6,12.57,12.57,336700.0,10.2844,10.3007,10.2762,10.2762,336700.0
2012-03-14 15:50:00,12.57,12.57,12.54,12.54,1142400.0,10.2762,10.2762,10.2517,10.2517,1142400.0
2012-03-15 09:30:00,12.59,12.75,12.58,12.74,788500.0,10.2925,10.4233,10.2844,10.4152,788500.0
2012-03-15 09:40:00,12.73,12.77,12.71,12.77,720000.0,10.407,10.4397,10.3906,10.4397,720000.0
2012-03-15 09:50:00,12.77,12.8,12.76,12.78,401900.0,10.4397,10.4642,10.4315,10.4479,401900.0
2012-03-15 10:00:00,12.78,12.82,12.76,12.82,884700.0,10.4479,10.4806,10.4315,10.4806,884700.0
2012-03-15 10:10:00,12.82,12.87,12.77,12.87,744400.0,10.4806,10.5215,10.4397,10.5215,744400.0
2012-03-15 10:20:00,12.87,12.88,12.81,12.81,229300.0,10.5215,10.5296,10.4724,10.4724,229300.0
2012-03-15 10:30:00,12.81,12.83,12.77,12.8,319400.0,10.4724,10.4888,10.4397,10.4642,319400.0
2012-03-15 10:40:00,12.8,12.81,12.76,12.78,245800.0,10.4642,10.4724,10.4315,10.4479,245800.0
2012-03-15 10:50:00,12.79,12.8,12.72,12.73,296100.0,10.4561,10.4642,10.3988,10.407,296100.0
2012-03-15 11:00:00,12.73,12.74,12.69,12.71,213900.0,10.407,10.4152,10.3743,10.3906,213900.0
2012-03-15 11:10:00,12.71,12.74,12.71,12.73,253500.0,10.3906,10.4152,10.3906,10.407,253500.0
2012-03-15 11:20:00,12.73,12.77,12.72,12.77,237500.0,10.407,10.4397,10.3988,10.4397,237500.0
2012-03-15 11:30:00,12.77,12.78,12.71,12.73,161800.0,10.4397,10.4479,10.3906,10.407,161800.0
2012-03-15 11:40:00,12.73,12.76,12.73,12.74,397100.0,10.407,10.4315,10.407,10.4152,397100.0
2012-03-15 11:50:00,12.74,12.76,12.73,12.74,147000.0,10.4152,10.4315,10.407,10.4152,147000.0
2012-03-15 12:00:00,12.74,12.77,12.74,12.77,121400.0,10.4152,10.4397,10.4152,10.4397,121400.0
2012-03-15 12:10:00,12.77,12.77,12.74,12.77,107900.0,10.4397,10.4397,10.4152,10.4397,107900.0
2012-03-15 12:20:00,12.77,12.79,12.77,12.79,75000.0,10.4397,10.4561,10.4397,10.4561,75000.0
2012-03-15 12:30:00,12.78,12.79,12.77,12.77,214700.0,10.4479,10.4561,10.4397,10.4397,214700.0
2012-03-15 12:40:00,12.77,12.78,12.77,12.78,240300.0,10.4397,10.4479,10.4397,10.4479,240300.0
2012-03-15 12:50:00,12.78,12.79,12.77,12.78,148000.0,10.4479,10.4561,10.4397,10.4479,148000.0
2012-03-15 13:00:00,12.79,12.8,12.78,12.79,88700.0,10.4561,10.4642,10.4479,10.4561,88700.0
2012-03-15 13:10:00,12.79,12.8,12.78,12.78,95600.0,10.4561,10.4642,10.4479,10.4479,95600.0
2012-03-15 13:20:00,12.78,12.79,12.77,12.78,116500.0,10.4479,10.4561,10.4397,10.4479,116500.0
2012-03-15 13:30:00,12.77,12.79,12.77,12.78,71300.0,10.4397,10.4561,10.4397,10.4479,71300.0
2012-03-15 13:40:00,12.79,12.79,12.76,12.77,256200.0,10.4561,10.4561,10.4315,10.4397,256200.0
2012-03-15 13:50:00,12.77,12.78,12.75,12.77,139400.0,10.4397,10.4479,10.4233,10.4397,139400.0
2012-03-15 14:00:00,12.77,12.8,12.76,12.8,144000.0,10.4397,10.4642,10.4315,10.4642,144000.0
2012-03-15 14:10:00,12.79,12.8,12.77,12.79,124400.0,10.4561,10.4642,10.4397,10.4561,124400.0
2012-03-15 14:20:00,12.8,12.8,12.79,12.79,59400.0,10.4642,10.4642,10.4561,10.4561,59400.0
2012-03-15 14:30:00,12.79,12.8,12.77,12.79,248800.0,10.4561,10.4642,10.4397,10.4561,248800.0
2012-03-15 14:40:00,12.79,12.81,12.78,12.81,124800.0,10.4561,10.4724,10.4479,10.4724,124800.0
2012-03-15 14:50:00,12.81,12.83,12.8,12.81,162900.0,10.4724,10.4888,10.4642,10.4724,162900.0
2012-03-15 15:00:00,12.81,12.82,12.78,12.78,255300.0,10.4724,10.4806,10.4479,10.4479,255300.0
2012-03-15 15:10:00,12.79,12.81,12.77,12.79,238900.0,10.4561,10.4724,10.4397,10.4561,238900.0
2012-03-15 15:20:00,12.79,12.81,12.78,12.81,160800.0,10.4561,10.4724,10.4479,10.4724,160800.0
2012-03-15 15:30:00,12.81,12.82,12.79,12.79,208000.0,10.4724,10.4806,10.4561,10.4561,208000.0
2012-03-15 15:40:00,12.79,12.8,12.76,12.76,348200.0,10.4561,10.4642,10.4315,10.4315,348200.0
2012-03-15 15:50:00,12.77,12.8,12.77,12.78,996000.0,10.4397,10.4642,10.4397,10.4479,996000.0
2012-03-16 09:30:00,12.78,12.87,12.74,12.76,3450700.0,10.4479,10.5215,10.4152,10.4315,3450700.0
2012-03-16 09:40:00,12.76,12.76,12.72,12.73,174800.0,10.4315,10.4315,10.3988,10.407,174800.0
2012-03-16 09:50:00,12.73,12.76,12.73,12.76,249500.0,10.407,10.4315,10.407,10.4315,249500.0
2012-03-16 10:00:00,12.76,12.78,12.75,12.76,278300.0,10.4315,10.4479,10.4233,10.4315,278300.0
2012-03-16 10:10:00,12.76,12.78,12.73,12.73,354900.0,10.4315,10.4479,10.407,10.407,354900.0
2012-03-16 10:20:00,12.73,12.75,12.73,12.73,221000.0,10.407,10.4233,10.407,10.407,221000.0
2012-03-16 10:30:00,12.74,12.76,12.71,12.76,238000.0,10.4152,10.4315,10.3906,10.4315,238000.0
2012-03-16 10:40:00,12.76,12.76,12.73,12.73,303600.0,10.4315,10.4315,10.407,10.407,303600.0
2012-03-16 10:50:00,12.74,12.75,12.72,12.73,236600.0,10.4152,10.4233,10.3988,10.407,236600.0
2012-03-16 11:00:00,12.74,12.76,12.73,12.76,335300.0,10.4152,10.4315,10.407,10.4315,335300.0
2012-03-16 11:10:00,12.76,12.78,12.75,12.76,213000.0,10.4315,10.4479,10.4233,10.4315,213000.0
2012-03-16 11:20:00,12.75,12.77,12.75,12.77,180700.0,10.4233,10.4397,10.4233,10.4397,180700.0
2012-03-16 11:30:00,12.76,12.81,12.76,12.8,489100.0,10.4315,10.4724,10.4315,10.4642,489100.0
2012-03-16 11:40:00,12.81,12.84,12.79,12.83,315300.0,10.4724,10.4969,10.4561,10.4888,315300.0
2012-03-16 11:50:00,12.83,12.83,12.8,12.82,158200.0,10.4888,10.4888,10.4642,10.4806,158200.0
2012-03-16 12:00:00,12.81,12.83,12.81,12.82,156200.0,10.4724,10.4888,10.4724,10.4806,156200.0
2012-03-16 12:10:00,12.82,12.83,12.81,12.82,602700.0,10.4806,10.4888,10.4724,10.4806,602700.0
2012-03-16 12:20:00,12.82,12.87,12.81,12.87,600000.0,10.4806,10.5215,10.4724,10.5215,600000.0
2012-03-16 12:30:00,12.86,12.87,12.86,12.87,48900.0,10.5133,10.5215,10.5133,10.5215,48900.0
2012-03-16 12:40:00,12.87,12.87,12.82,12.83,205400.0,10.5215,10.5215,10.4806,10.4888,205400.0
2012-03-16 12:50:00,12.82,12.87,12.82,12.87,573700.0,10.4806,10.5215,10.4806,10.5215,573700.0
2012-03-16 13:00:00,12.87,12.87,12.86,12.86,73300.0,10.5215,10.5215,10.5133,10.5133,73300.0
2012-03-16 13:10:00,12.87,12.87,12.84,12.85,246500.0,10.5215,10.5215,10.4969,10.5051,246500.0
2012-03-16 13:20:00,12.85,12.86,12.84,12.85,303400.0,10.5051,10.5133,10.4969,10.5051,303400.0
2012-03-16 13:30:00,12.85,12.87,12.85,12.87,558000.0,10.5051,10.5215,10.5051,10.5215,558000.0
2012-03-16 13:40:00,12.87,12.87,12.85,12.85,199500.0,10.5215,10.5215,10.5051,10.5051,199500.0
2012-03-16 13:50:00,12.86,12.91,12.85,12.91,408100.0,10.5133,10.5542,10.5051,10.5542,408100.0
2012-03-16 14:00:00,12.91,12.93,12.9,12.92,262700.0,10.5542,10.5705,10.546,10.5623,262700.0
2012-03-16 14:10:00,12.91,12.92,12.87,12.88,277000.0,10.5542,10.5623,10.5215,10.5296,277000.0
2012-03-16 14:20:00,12.88,12.89,12.87,12.87,104400.0,10.5296,10.5378,10.5215,10.5215,104400.0
2012-03-16 14:30:00,12.87,12.88,12.87,12.87,37900.0,10.5215,10.5296,10.5215,10.5215,37900.0
2012-03-16 14:40:00,12.87,12.88,12.87,12.87,67100.0,10.5215,10.5296,10.5215,10.5215,67100.0
2012-03-16 14:50:00,12.88,12.9,12.85,12.87,483600.0,10.5296,10.546,10.5051,10.5215,483600.0
2012-03-16 15:00:00,12.87,12.87,12.85,12.85,94100.0,10.5215,10.5215,10.5051,10.5051,94100.0
2012-03-16 15:10:00,12.86,12.86,12.81,12.81,293600.0,10.5133,10.5133,10.4724,10.4724,293600.0
2012-03-16 15:20:00,12.82,12.84,12.81,12.84,106400.0,10.4806,10.4969,10.4724,10.4969,106400.0
2012-03-16 15:30:00,12.83,12.84,12.81,12.83,264700.0,10.4888,10.4969,10.4724,10.4888,264700.0
2012-03-16 15:40:00,12.83,12.84,12.82,12.84,350100.0,10.4888,10.4969,10.4806,10.4969,350100.0
2012-03-16 15:50:00,12.84,12.84,12.8,12.82,868700.0,10.4969,10.4969,10.4642,10.4806,868700.0
2012-03-19 09:30:00,12.8,12.85,12.75,12.8,275900.0,10.4642,10.5051,10.4233,10.4642,275900.0
2012-03-19 09:40:00,12.79,12.85,12.78,12.83,237200.0,10.4561,10.5051,10.4479,10.4888,237200.0
2012-03-19 09:50:00,12.83,12.89,12.83,12.88,193000.0,10.4888,10.5378,10.4888,10.5296,193000.0
2012-03-19 10:00:00,12.88,12.89,12.79,12.79,687600.0,10.5296,10.5378,10.4561,10.4561,687600.0
2012-03-19 10:10:00,12.79,12.82,12.79,12.81,195600.0,10.4561,10.4806,10.4561,10.4724,195600.0
2012-03-19 10:20:00,12.81,12.81,12.78,12.81,266500.0,10.4724,10.4724,10.4479,10.4724,266500.0
2012-03-19 10:30:00,12.81,12.82,12.8,12.82,286000.0,10.4724,10.4806,10.4642,10.4806,286000.0
2012-03-19 10:40:00,12.82,12.83,12.8,12.82,189100.0,10.4806,10.4888,10.4642,10.4806,189100.0
2012-03-19 10:50:00,12.81,12.83,12.81,12.83,197600.0,10.4724,10.4888,10.4724,10.4888,197600.0
2012-03-19 11:00:00,12.82,12.84,12.82,12.84,235000.0,10.4806,10.4969,10.4806,10.4969,235000.0
2012-03-19 11:10:00,12.84,12.86,12.83,12.85,282100.0,10.4969,10.5133,10.4888,10.5051,282100.0
2012-03-19 11:20:00,12.86,12.87,12.85,12.86,131900.0,10.5133,10.5215,10.5051,10.5133,131900.0
2012-03-19 11:30:00,12.86,12.89,12.86,12.89,206300.0,10.5133,10.5378,10.5133,10.5378,206300.0
2012-03-19 11:40:00,12.88,12.93,12.88,12.92,296100.0,10.5296,10.5705,10.5296,10.5623,296100.0
2012-03-19 11:50:00,12.91,12.94,12.9,12.93,721200.0,10.5542,10.5787,10.546,10.5705,721200.0
2012-03-19 12:00:00,12.93,12.93,12.92,12.92,50400.0,10.5705,10.5705,10.5623,10.5623,50400.0
2012-03-19 12:10:00,12.92,12.93,12.88,12.89,153000.0,10.5623,10.5705,10.5296,10.5378,153000.0
2012-03-19 12:20:00,12.9,12.91,12.89,12.9,186900.0,10.546,10.5542,10.5378,10.546,186900.0
2012-03-19 12:30:00,12.91,12.91,12.9,12.91,59000.0,10.5542,10.5542,10.546,10.5542,59000.0
2012-03-19 12:40:00,12.91,12.93,12.89,12.9,204300.0,10.5542,10.5705,10.5378,10.546,204300.0
2012-03-19 12:50:00,12.9,12.9,12.89,12.89,32300.0,10.546,10.546,10.5378,10.5378,32300.0
2012-03-19 13:00:00,12.9,12.9,12.88,12.89,163800.0,10.546,10.546,10.5296,10.5378,163800.0
2012-03-19 13:10:00,12.9,12.9,12.87,12.87,143700.0,10.546,10.546,10.5215,10.5215,143700.0
2012-03-19 13:20:00,12.88,12.9,12.87,12.89,113600.0,10.5296,10.546,10.5215,10.5378,113600.0
2012-03-19 13:30:00,12.89,12.9,12.82,12.89,214300.0,10.5378,10.546,10.4806,10.5378,214300.0
2012-03-19 13:40:00,12.88,12.89,12.88,12.89,56900.0,10.5296,10.5378,10.5296,10.5378,56900.0
2012-03-19 13:50:00,12.89,12.9,12.87,12.88,259500.0,10.5378,10.546,10.5215,10.5296,259500.0
2012-03-19 14:00:00,12.88,12.9,12.88,12.88,177800.0,10.5296,10.546,10.5296,10.5296,177800.0
2012-03-19 14:10:00,12.88,12.89,12.88,12.88,112100.0,10.5296,10.5378,10.5296,10.5296,112100.0
2012-03-19 14:20:00,12.88,12.89,12.88,12.88,46800.0,10.5296,10.5378,10.5296,10.5296,46800.0
2012-03-19 14:30:00,12.89,12.89,12.88,12.89,49400.0,10.5378,10.5378,10.5296,10.5378,49400.0
2012-03-19 14:40:00,12.88,12.9,12.88,12.9,99200.0,10.5296,10.546,10.5296,10.546,99200.0
2012-03-19 14:50:00,12.9,12.91,12.87,12.87,173600.0,10.546,10.5542,10.5215,10.5215,173600.0
2012-03-19 15:00:00,12.87,12.89,12.86,12.86,200100.0,10.5215,10.5378,10.5133,10.5133,200100.0
2012-03-19 15:10:00,12.86,12.88,12.85,12.87,383000.0,10.5133,10.5296,10.5051,10.5215,383000.0
2012-03-19 15:20:00,12.86,12.87,12.86,12.86,75900.0,10.5133,10.5215,10.5133,10.5133,75900.0
2012-03-19 15:30:00,12.87,12.87,12.86,12.86,156600.0,10.5215,10.5215,10.5133,10.5133,156600.0
2012-03-19 15:40:00,12.86,12.87,12.83,12.83,342600.0,10.5133,10.5215,10.4888,10.4888,342600.0
2012-03-19 15:50:00,12.83,12.84,12.81,12.82,795200.0,10.4888,10.4969,10.4724,10.4806,795200.0
2012-03-20 09:30:00,12.74,12.79,12.7,12.75,446800.0,10.4152,10.4561,10.3825,10.4233,446800.0
2012-03-20 09:40:00,12.74,12.76,12.7,12.71,316400.0,10.4152,10.4315,10.3825,10.3906,316400.0
2012-03-20 09:50:00,12.71,12.76,12.67,12.73,372900.0,10.3906,10.4315,10.3579,10.407,372900.0
2012-03-20 10:00:00,12.73,12.8,12.72,12.8,352600.0,10.407,10.4642,10.3988,10.4642,352600.0
2012-03-20 10:10:00,12.8,12.8,12.78,12.78,157000.0,10.4642,10.4642,10.4479,10.4479,157000.0
2012-03-20 10:20:00,12.79,12.79,12.76,12.78,413500.0,10.4561,10.4561,10.4315,10.4479,413500.0
2012-03-20 10:30:00,12.78,12.79,12.76,12.77,515100.0,10.4479,10.4561,10.4315,10.4397,515100.0
2012-03-20 10:40:00,12.77,12.78,12.76,12.77,51900.0,10.4397,10.4479,10.4315,10.4397,51900.0
2012-03-20 10:50:00,12.76,12.78,12.76,12.77,119900.0,10.4315,10.4479,10.4315,10.4397,119900.0
2012-03-20 11:00:00,12.77,12.78,12.76,12.78,130300.0,10.4397,10.4479,10.4315,10.4479,130300.0
2012-03-20 11:10:00,12.78,12.79,12.76,12.79,111200.0,10.4479,10.4561,10.4315,10.4561,111200.0
2012-03-20 11:20:00,12.79,12.84,12.79,12.8,260800.0,10.4561,10.4969,10.4561,10.4642,260800.0
2012-03-20 11:30:00,12.8,12.82,12.78,12.79,280800.0,10.4642,10.4806,10.4479,10.4561,280800.0
2012-03-20 11:40:00,12.79,12.79,12.77,12.79,126900.0,10.4561,10.4561,10.4397,10.4561,126900.0
2012-03-20 11:50:00,12.79,12.79,12.74,12.76,134600.0,10.4561,10.4561,10.4152,10.4315,134600.0
2012-03-20 12:00:00,12.76,12.79,12.75,12.79,117800.0,10.4315,10.4561,10.4233,10.4561,117800.0
2012-03-20 12:10:00,12.79,12.79,12.76,12.77,317100.0,10.4561,10.4561,10.4315,10.4397,317100.0
2012-03-20 12:20:00,12.77,12.78,12.74,12.74,174900.0,10.4397,10.4479,10.4152,10.4152,174900.0
2012-03-20 12:30:00,12.75,12.76,12.74,12.75,118000.0,10.4233,10.4315,10.4152,10.4233,118000.0
2012-03-20 12:40:00,12.76,12.76,12.74,12.75,85800.0,10.4315,10.4315,10.4152,10.4233,85800.0
2012-03-20 12:50:00,12.75,12.76,12.74,12.75,113500.0,10.4233,10.4315,10.4152,10.4233,113500.0
2012-03-20 13:00:00,12.75,12.79,12.75,12.79,252600.0,10.4233,10.4561,10.4233,10.4561,252600.0
2012-03-20 13:10:00,12.79,12.79,12.77,12.78,259500.0,10.4561,10.4561,10.4397,10.4479,259500.0
2012-03-20 13:20:00,12.77,12.78,12.75,12.75,259800.0,10.4397,10.4479,10.4233,10.4233,259800.0
2012-03-20 13:30:00,12.75,12.76,12.75,12.75,115100.0,10.4233,10.4315,10.4233,10.4233,115100.0
2012-03-20 13:40:00,12.75,12.76,12.75,12.75,90400.0,10.4233,10.4315,10.4233,10.4233,90400.0
2012-03-20 13:50:00,12.76,12.76,12.75,12.75,41600.0,10.4315,10.4315,10.4233,10.4233,41600.0
2012-03-20 14:00:00,12.75,12.76,12.75,12.76,80600.0,10.4233,10.4315,10.4233,10.4315,80600.0
2012-03-20 14:10:00,12.76,12.79,12.75,12.77,420500.0,10.4315,10.4561,10.4233,10.4397,420500.0
2012-03-20 14:20:00,12.78,12.79,12.77,12.78,100700.0,10.4479,10.4561,10.4397,10.4479,100700.0
2012-03-20 14:30:00,12.78,12.79,12.75,12.76,253300.0,10.4479,10.4561,10.4233,10.4315,253300.0
2012-03-20 14:40:00,12.76,12.76,12.75,12.75,57200.0,10.4315,10.4315,10.4233,10.4233,57200.0
2012-03-20 14:50:00,12.75,12.76,12.75,12.76,56800.0,10.4233,10.4315,10.4233,10.4315,56800.0
2012-03-20 15:00:00,12.76,12.78,12.75,12.76,280900.0,10.4315,10.4479,10.4233,10.4315,280900.0
2012-03-20 15:10:00,12.76,12.77,12.72,12.74,611800.0,10.4315,10.4397,10.3988,10.4152,611800.0
2012-03-20 15:20:00,12.74,12.75,12.71,12.74,269600.0,10.4152,10.4233,10.3906,10.4152,269600.0
2012-03-20 15:30:00,12.74,12.74,12.71,12.71,396700.0,10.4152,10.4152,10.3906,10.3906,396700.0
2012-03-20 15:40:00,12.71,12.73,12.69,12.7,421900.0,10.3906,10.407,10.3743,10.3825,421900.0
2012-03-20 15:50:00,12.7,12.71,12.69,12.71,1154700.0,10.3825,10.3906,10.3743,10.3906,1154700.0
2012-03-21 09:30:00,12.73,12.89,12.7,12.88,675500.0,10.407,10.5378,10.3825,10.5296,675500.0
2012-03-21 09:40:00,12.87,12.88,12.81,12.83,222400.0,10.5215,10.5296,10.4724,10.4888,222400.0
2012-03-21 09:50:00,12.83,12.84,12.8,12.84,257400.0,10.4888,10.4969,10.4642,10.4969,257400.0
2012-03-21 10:00:00,12.83,12.84,12.78,12.79,382500.0,10.4888,10.4969,10.4479,10.4561,382500.0
2012-03-21 10:10:00,12.79,12.82,12.77,12.78,450300.0,10.4561,10.4806,10.4397,10.4479,450300.0
2012-03-21 10:20:00,12.79,12.81,12.77,12.8,361500.0,10.4561,10.4724,10.4397,10.4642,361500.0
2012-03-21 10:30:00,12.8,12.8,12.78,12.79,94900.0,10.4642,10.4642,10.4479,10.4561,94900.0
2012-03-21 10:40:00,12.79,12.79,12.72,12.73,254000.0,10.4561,10.4561,10.3988,10.407,254000.0
2012-03-21 10:50:00,12.74,12.74,12.67,12.67,156500.0,10.4152,10.4152,10.3579,10.3579,156500.0
2012-03-21 11:00:00,12.67,12.71,12.65,12.69,351500.0,10.3579,10.3906,10.3416,10.3743,351500.0
2012-03-21 11:10:00,12.69,12.7,12.67,12.69,117900.0,10.3743,10.3825,10.3579,10.3743,117900.0
2012-03-21 11:20:00,12.69,12.71,12.68,12.68,75400.0,10.3743,10.3906,10.3661,10.3661,75400.0
2012-03-21 11:30:00,12.69,12.72,12.68,12.7,116100.0,10.3743,10.3988,10.3661,10.3825,116100.0
2012-03-21 11:40:00,12.7,12.71,12.7,12.7,109700.0,10.3825,10.3906,10.3825,10.3825,109700.0
2012-03-21 11:50:00,12.7,12.71,12.68,12.68,196000.0,10.3825,10.3906,10.3661,10.3661,196000.0
2012-03-21 12:00:00,12.68,12.69,12.68,12.69,36000.0,10.3661,10.3743,10.3661,10.3743,36000.0
2012-03-21 12:10:00,12.68,12.73,12.68,12.72,166000.0,10.3661,10.407,10.3661,10.3988,166000.0
2012-03-21 12:20:00,12.73,12.74,12.72,12.73,52600.0,10.407,10.4152,10.3988,10.407,52600.0
2012-03-21 12:30:00,12.73,12.74,12.72,12.72,57800.0,10.407,10.4152,10.3988,10.3988,57800.0
2012-03-21 12:40:00,12.73,12.74,12.72,12.73,87500.0,10.407,10.4152,10.3988,10.407,87500.0
2012-03-21 12:50:00,12.74,12.74,12.73,12.74,40900.0,10.4152,10.4152,10.407,10.4152,40900.0
2012-03-21 13:00:00,12.74,12.74,12.72,12.73,108900.0,10.4152,10.4152,10.3988,10.407,108900.0
2012-03-21 13:10:00,12.73,12.73,12.7,12.71,117400.0,10.407,10.407,10.3825,10.3906,117400.0
2012-03-21 13:20:00,12.71,12.73,12.7,12.73,124600.0,10.3906,10.407,10.3825,10.407,124600.0
2012-03-21 13:30:00,12.73,12.74,12.71,12.72,320700.0,10.407,10.4152,10.3906,10.3988,320700.0
2012-03-21 13:40:00,12.73,12.74,12.72,12.74,70400.0,10.407,10.4152,10.3988,10.4152,70400.0
2012-03-21 13:50:00,12.74,12.76,12.73,12.76,148700.0,10.4152,10.4315,10.407,10.4315,148700.0
2012-03-21 14:00:00,12.76,12.78,12.75,12.75,173200.0,10.4315,10.4479,10.4233,10.4233,173200.0
2012-03-21 14:10:00,12.75,12.77,12.75,12.76,74300.0,10.4233,10.4397,10.4233,10.4315,74300.0
2012-03-21 14:20:00,12.77,12.77,12.76,12.76,106500.0,10.4397,10.4397,10.4315,10.4315,106500.0
2012-03-21 14:30:00,12.76,12.8,12.76,12.79,186300.0,10.4315,10.4642,10.4315,10.4561,186300.0
2012-03-21 14:40:00,12.79,12.79,12.73,12.74,603700.0,10.4561,10.4561,10.407,10.4152,603700.0
2012-03-21 14:50:00,12.75,12.75,12.72,12.73,454600.0,10.4233,10.4233,10.3988,10.407,454600.0
2012-03-21 15:00:00,12.73,12.76,12.72,12.74,175800.0,10.407,10.4315,10.3988,10.4152,175800.0
2012-03-21 15:10:00,12.74,12.76,12.73,12.75,337400.0,10.4152,10.4315,10.407,10.4233,337400.0
2012-03-21 15:20:00,12.76,12.76,12.75,12.75,116900.0,10.4315,10.4315,10.4233,10.4233,116900.0
2012-03-21 15:30:00,12.76,12.77,12.75,12.77,149100.0,10.4315,10.4397,10.4233,10.4397,149100.0
2012-03-21 15:40:00,12.77,12.77,12.76,12.77,174800.0,10.4397,10.4397,10.4315,10.4397,174800.0
2012-03-21 15:50:00,12.77,12.77,12.72,12.72,912700.0,10.4397,10.4397,10.3988,10.3988,912700.0
2012-03-22 09:30:00,12.67,12.69,12.6,12.64,572000.0,10.3579,10.3743,10.3007,10.3334,572000.0
2012-03-22 09:40:00,12.64,12.71,12.64,12.68,519400.0,10.3334,10.3906,10.3334,10.3661,519400.0
2012-03-22 09:50:00,12.69,12.69,12.62,12.63,123800.0,10.3743,10.3743,10.3171,10.3252,123800.0
2012-03-22 10:00:00,12.62,12.64,12.59,12.59,277500.0,10.3171,10.3334,10.2925,10.2925,277500.0
2012-03-22 10:10:00,12.59,12.6,12.49,12.52,721300.0,10.2925,10.3007,10.2108,10.2353,721300.0
2012-03-22 10:20:00,12.51,12.52,12.49,12.49,374900.0,10.2271,10.2353,10.2108,10.2108,374900.0
2012-03-22 10:30:00,12.5,12.54,12.48,12.52,465700.0,10.219,10.2517,10.2026,10.2353,465700.0
2012-03-22 10:40:00,12.51,12.52,12.5,12.5,337800.0,10.2271,10.2353,10.219,10.219,337800.0
2012-03-22 10:50:00,12.5,12.51,12.49,12.5,218200.0,10.219,10.2271,10.2108,10.219,218200.0
2012-03-22 11:00:00,12.51,12.51,12.46,12.46,255400.0,10.2271,10.2271,10.1863,10.1863,255400.0
2012-03-22 11:10:00,12.46,12.49,12.46,12.46,349200.0,10.1863,10.2108,10.1863,10.1863,349200.0
2012-03-22 11:20:00,12.46,12.51,12.46,12.5,162300.0,10.1863,10.2271,10.1863,10.219,162300.0
2012-03-22 11:30:00,12.51,12.51,12.49,12.51,211500.0,10.2271,10.2271,10.2108,10.2271,211500.0
2012-03-22 11:40:00,12.51,12.51,12.5,12.5,173100.0,10.2271,10.2271,10.219,10.219,173100.0
2012-03-22 11:50:00,12.51,12.54,12.5,12.54,210200.0,10.2271,10.2517,10.219,10.2517,210200.0
2012-03-22 12:00:00,12.54,12.57,12.54,12.57,242600.0,10.2517,10.2762,10.2517,10.2762,242600.0
2012-03-22 12:10:00,12.57,12.58,12.55,12.55,197900.0,10.2762,10.2844,10.2598,10.2598,197900.0
2012-03-22 12:20:00,12.55,12.56,12.55,12.55,55300.0,10.2598,10.268,10.2598,10.2598,55300.0
2012-03-22 12:30:00,12.56,12.56,12.54,12.56,88000.0,10.268,10.268,10.2517,10.268,88000.0
2012-03-22 12:40:00,12.56,12.57,12.55,12.57,79300.0,10.268,10.2762,10.2598,10.2762,79300.0
2012-03-22 12:50:00,12.57,12.58,12.56,12.57,142300.0,10.2762,10.2844,10.268,10.2762,142300.0
2012-03-22 13:00:00,12.57,12.58,12.54,12.55,185000.0,10.2762,10.2844,10.2517,10.2598,185000.0
2012-03-22 13:10:00,12.55,12.56,12.55,12.55,24500.0,10.2598,10.268,10.2598,10.2598,24500.0
2012-03-22 13:20:00,12.56,12.57,12.54,12.56,129200.0,10.268,10.2762,10.2517,10.268,129200.0
2012-03-22 13:30:00,12.57,12.59,12.56,12.58,93800.0,10.2762,10.2925,10.268,10.2844,93800.0
2012-03-22 13:40:00,12.58,12.59,12.56,12.58,88900.0,10.2844,10.2925,10.268,10.2844,88900.0
2012-03-22 13:50:00,12.58,12.58,12.54,12.56,161700.0,10.2844,10.2844,10.2517,10.268,161700.0
2012-03-22 14:00:00,12.55,12.56,12.53,12.54,186200.0,10.2598,10.268,10.2435,10.2517,186200.0
2012-03-22 14:10:00,12.55,12.55,12.54,12.54,34800.0,10.2598,10.2598,10.2517,10.2517,34800.0
2012-03-22 14:20:00,12.55,12.58,12.53,12.58,210900.0,10.2598,10.2844,10.2435,10.2844,210900.0
2012-03-22 14:30:00,12.58,12.58,12.56,12.58,210200.0,10.2844,10.2844,10.268,10.2844,210200.0
2012-03-22 14:40:00,12.58,12.59,12.57,12.57,330600.0,10.2844,10.2925,10.2762,10.2762,330600.0
2012-03-22 14:50:00,12.58,12.59,12.57,12.59,200100.0,10.2844,10.2925,10.2762,10.2925,200100.0
2012-03-22 15:00:00,12.58,12.59,12.56,12.58,491400.0,10.2844,10.2925,10.268,10.2844,491400.0
2012-03-22 15:10:00,12.58,12.59,12.56,12.59,493300.0,10.2844,10.2925,10.268,10.2925,493300.0
2012-03-22 15:20:00,12.59,12.67,12.56,12.66,1578600.0,10.2925,10.3579,10.268,10.3498,1578600.0
2012-03-22 15:30:00,12.66,12.68,12.64,12.66,492600.0,10.3498,10.3661,10.3334,10.3498,492600.0
2012-03-22 15:40:00,12.67,12.69,12.65,12.66,638000.0,10.3579,10.3743,10.3416,10.3498,638000.0
2012-03-22 15:50:00,12.66,12.66,12.62,12.65,1956700.0,10.3498,10.3498,10.3171,10.3416,1956700.0
2012-03-23 09:30:00,12.64,12.68,12.57,12.57,321800.0,10.3334,10.3661,10.2762,10.2762,321800.0
2012-03-23 09:40:00,12.57,12.64,12.56,12.64,600200.0,10.2762,10.3334,10.268,10.3334,600200.0
2012-03-23 09:50:00,12.64,12.65,12.61,12.62,255400.0,10.3334,10.3416,10.3089,10.3171,255400.0
2012-03-23 10:00:00,12.62,12.64,12.55,12.56,600000.0,10.3171,10.3334,10.2598,10.268,600000.0
2012-03-23 10:10:00,12.57,12.6,12.54,12.59,225600.0,10.2762,10.3007,10.2517,10.2925,225600.0
2012-03-23 10:20:00,12.59,12.61,12.58,12.59,239700.0,10.2925,10.3089,10.2844,10.2925,239700.0
2012-03-23 10:30:00,12.59,12.63,12.59,12.62,141800.0,10.2925,10.3252,10.2925,10.3171,141800.0
2012-03-23 10:40:00,12.62,12.65,12.61,12.62,156800.0,10.3171,10.3416,10.3089,10.3171,156800.0
2012-03-23 10:50:00,12.61,12.63,12.61,12.63,88300.0,10.3089,10.3252,10.3089,10.3252,88300.0
2012-03-23 11:00:00,12.63,12.64,12.62,12.63,72600.0,10.3252,10.3334,10.3171,10.3252,72600.0
2012-03-23 11:10:00,12.63,12.64,12.62,12.62,190500.0,10.3252,10.3334,10.3171,10.3171,190500.0
2012-03-23 11:20:00,12.62,12.64,12.62,12.63,74200.0,10.3171,10.3334,10.3171,10.3252,74200.0
2012-03-23 11:30:00,12.64,12.67,12.63,12.66,139200.0,10.3334,10.3579,10.3252,10.3498,139200.0
2012-03-23 11:40:00,12.66,12.66,12.65,12.66,238200.0,10.3498,10.3498,10.3416,10.3498,238200.0
2012-03-23 11:50:00,12.66,12.68,12.65,12.67,85400.0,10.3498,10.3661,10.3416,10.3579,85400.0
2012-03-23 12:00:00,12.68,12.68,12.66,12.67,83800.0,10.3661,10.3661,10.3498,10.3579,83800.0
2012-03-23 12:10:00,12.66,12.67,12.66,12.67,104100.0,10.3498,10.3579,10.3498,10.3579,104100.0
2012-03-23 12:20:00,12.66,12.67,12.65,12.66,65600.0,10.3498,10.3579,10.3416,10.3498,65600.0
2012-03-23 12:30:00,12.67,12.67,12.64,12.64,161900.0,10.3579,10.3579,10.3334,10.3334,161900.0
2012-03-23 12:40:00,12.64,12.67,12.64,12.67,85200.0,10.3334,10.3579,10.3334,10.3579,85200.0
2012-03-23 12:50:00,12.66,12.71,12.65,12.7,237700.0,10.3498,10.3906,10.3416,10.3825,237700.0
2012-03-23 13:00:00,12.71,12.71,12.69,12.7,136500.0,10.3906,10.3906,10.3743,10.3825,136500.0
2012-03-23 13:10:00,12.7,12.71,12.69,12.71,68700.0,10.3825,10.3906,10.3743,10.3906,68700.0
2012-03-23 13:20:00,12.71,12.71,12.7,12.7,116900.0,10.3906,10.3906,10.3825,10.3825,116900.0
2012-03-23 13:30:00,12.71,12.73,12.69,12.69,131100.0,10.3906,10.407,10.3743,10.3743,131100.0
2012-03-23 13:40:00,12.7,12.7,12.68,12.7,154700.0,10.3825,10.3825,10.3661,10.3825,154700.0
2012-03-23 13:50:00,12.7,12.71,12.68,12.68,124200.0,10.3825,10.3906,10.3661,10.3661,124200.0
2012-03-23 14:00:00,12.68,12.7,12.68,12.7,119000.0,10.3661,10.3825,10.3661,10.3825,119000.0
2012-03-23 14:10:00,12.7,12.71,12.68,12.71,208100.0,10.3825,10.3906,10.3661,10.3906,208100.0
2012-03-23 14:20:00,12.71,12.71,12.69,12.7,71800.0,10.3906,10.3906,10.3743,10.3825,71800.0
2012-03-23 14:30:00,12.7,12.7,12.68,12.69,198000.0,10.3825,10.3825,10.3661,10.3743,198000.0
2012-03-23 14:40:00,12.68,12.71,12.66,12.66,312500.0,10.3661,10.3906,10.3498,10.3498,312500.0
2012-03-23 14:50:00,12.66,12.68,12.64,12.65,279000.0,10.3498,10.3661,10.3334,10.3416,279000.0
2012-03-23 15:00:00,12.64,12.68,12.64,12.67,380400.0,10.3334,10.3661,10.3334,10.3579,380400.0
2012-03-23 15:10:00,12.68,12.68,12.66,12.67,246600.0,10.3661,10.3661,10.3498,10.3579,246600.0
2012-03-23 15:20:00,12.67,12.68,12.66,12.66,259300.0,10.3579,10.3661,10.3498,10.3498,259300.0
2012-03-23 15:30:00,12.67,12.67,12.65,12.67,593300.0,10.3579,10.3579,10.3416,10.3579,593300.0
2012-03-23 15:40:00,12.67,12.68,12.65,12.67,405800.0,10.3579,10.3661,10.3416,10.3579,405800.0
2012-03-23 15:50:00,12.66,12.69,12.65,12.68,1996200.0,10.3498,10.3743,10.3416,10.3661,1996200.0
2012-03-26 09:30:00,12.8,12.85,12.78,12.84,515800.0,10.4642,10.5051,10.4479,10.4969,515800.0
2012-03-26 09:40:00,12.84,12.85,12.81,12.83,321300.0,10.4969,10.5051,10.4724,10.4888,321300.0
2012-03-26 09:50:00,12.83,12.86,12.81,12.86,427300.0,10.4888,10.5133,10.4724,10.5133,427300.0
2012-03-26 10:00:00,12.86,12.89,12.84,12.89,289800.0,10.5133,10.5378,10.4969,10.5378,289800.0
2012-03-26 10:10:00,12.89,12.93,12.88,12.9,393300.0,10.5378,10.5705,10.5296,10.546,393300.0
2012-03-26 10:20:00,12.9,12.91,12.87,12.88,238100.0,10.546,10.5542,10.5215,10.5296,238100.0
2012-03-26 10:30:00,12.89,12.89,12.88,12.89,128800.0,10.5378,10.5378,10.5296,10.5378,128800.0
2012-03-26 10:40:00,12.88,12.94,12.88,12.94,340600.0,10.5296,10.5787,10.5296,10.5787,340600.0
2012-03-26 10:50:00,12.94,12.98,12.93,12.97,621100.0,10.5787,10.6114,10.5705,10.6032,621100.0
2012-03-26 11:00:00,12.97,12.98,12.95,12.96,696200.0,10.6032,10.6114,10.5869,10.595,696200.0
2012-03-26 11:10:00,12.96,12.97,12.95,12.96,271500.0,10.595,10.6032,10.5869,10.595,271500.0
2012-03-26 11:20:00,12.97,13.0,12.96,12.96,531700.0,10.6032,10.6277,10.595,10.595,531700.0
2012-03-26 11:30:00,12.96,12.98,12.95,12.97,399400.0,10.595,10.6114,10.5869,10.6032,399400.0
2012-03-26 11:40:00,12.98,12.98,12.95,12.95,355500.0,10.6114,10.6114,10.5869,10.5869,355500.0
2012-03-26 11:50:00,12.96,12.96,12.95,12.95,189400.0,10.595,10.595,10.5869,10.5869,189400.0
2012-03-26 12:00:00,12.95,12.96,12.94,12.95,273300.0,10.5869,10.595,10.5787,10.5869,273300.0
2012-03-26 12:10:00,12.94,12.95,12.92,12.92,170300.0,10.5787,10.5869,10.5623,10.5623,170300.0
2012-03-26 12:20:00,12.92,12.93,12.91,12.91,127100.0,10.5623,10.5705,10.5542,10.5542,127100.0
2012-03-26 12:30:00,12.91,12.92,12.88,12.89,334900.0,10.5542,10.5623,10.5296,10.5378,334900.0
2012-03-26 12:40:00,12.89,12.91,12.88,12.91,153200.0,10.5378,10.5542,10.5296,10.5542,153200.0
2012-03-26 12:50:00,12.9,12.92,12.9,12.91,162400.0,10.546,10.5623,10.546,10.5542,162400.0
2012-03-26 13:00:00,12.91,12.92,12.9,12.92,175200.0,10.5542,10.5623,10.546,10.5623,175200.0
2012-03-26 13:10:00,12.92,12.93,12.91,12.92,197200.0,10.5623,10.5705,10.5542,10.5623,197200.0
2012-03-26 13:20:00,12.92,12.93,12.91,12.93,111900.0,10.5623,10.5705,10.5542,10.5705,111900.0
2012-03-26 13:30:00,12.93,12.95,12.92,12.93,186500.0,10.5705,10.5869,10.5623,10.5705,186500.0
2012-03-26 13:40:00,12.92,12.93,12.92,12.93,209700.0,10.5623,10.5705,10.5623,10.5705,209700.0
2012-03-26 13:50:00,12.93,12.94,12.91,12.93,251100.0,10.5705,10.5787,10.5542,10.5705,251100.0
2012-03-26 14:00:00,12.94,12.95,12.92,12.95,134600.0,10.5787,10.5869,10.5623,10.5869,134600.0
2012-03-26 14:10:00,12.95,12.95,12.94,12.94,61600.0,10.5869,10.5869,10.5787,10.5787,61600.0
2012-03-26 14:20:00,12.95,12.95,12.93,12.94,187600.0,10.5869,10.5869,10.5705,10.5787,187600.0
2012-03-26 14:30:00,12.94,12.95,12.92,12.94,233600.0,10.5787,10.5869,10.5623,10.5787,233600.0
2012-03-26 14:40:00,12.93,12.96,12.93,12.96,158100.0,10.5705,10.595,10.5705,10.595,158100.0
2012-03-26 14:50:00,12.95,12.97,12.94,12.96,238200.0,10.5869,10.6032,10.5787,10.595,238200.0
2012-03-26 15:00:00,12.96,12.98,12.96,12.96,310300.0,10.595,10.6114,10.595,10.595,310300.0
2012-03-26 15:10:00,12.96,12.98,12.96,12.97,160700.0,10.595,10.6114,10.595,10.6032,160700.0
2012-03-26 15:20:00,12.98,12.98,12.95,12.95,228200.0,10.6114,10.6114,10.5869,10.5869,228200.0
2012-03-26 15:30:00,12.95,12.96,12.92,12.94,456000.0,10.5869,10.595,10.5623,10.5787,456000.0
2012-03-26 15:40:00,12.93,12.95,12.92,12.95,453300.0,10.5705,10.5869,10.5623,10.5869,453300.0
2012-03-26 15:50:00,12.95,12.96,12.93,12.96,1141100.0,10.5869,10.595,10.5705,10.595,1141100.0
2012-03-27 09:30:00,12.95,12.98,12.9,12.94,494300.0,10.5869,10.6114,10.546,10.5787,494300.0
2012-03-27 09:40:00,12.94,12.98,12.93,12.97,383300.0,10.5787,10.6114,10.5705,10.6032,383300.0
2012-03-27 09:50:00,12.97,12.99,12.96,12.97,176400.0,10.6032,10.6196,10.595,10.6032,176400.0
2012-03-27 10:00:00,12.98,12.98,12.96,12.96,411000.0,10.6114,10.6114,10.595,10.595,411000.0
2012-03-27 10:10:00,12.97,12.99,12.96,12.98,281200.0,10.6032,10.6196,10.595,10.6114,281200.0
2012-03-27 10:20:00,12.98,12.98,12.92,12.93,572300.0,10.6114,10.6114,10.5623,10.5705,572300.0
2012-03-27 10:30:00,12.93,12.96,12.93,12.94,393200.0,10.5705,10.595,10.5705,10.5787,393200.0
2012-03-27 10:40:00,12.95,12.96,12.94,12.96,209600.0,10.5869,10.595,10.5787,10.595,209600.0
2012-03-27 10:50:00,12.96,12.96,12.93,12.95,233300.0,10.595,10.595,10.5705,10.5869,233300.0
2012-03-27 11:00:00,12.95,12.96,12.94,12.95,252200.0,10.5869,10.595,10.5787,10.5869,252200.0
2012-03-27 11:10:00,12.96,12.97,12.95,12.96,201100.0,10.595,10.6032,10.5869,10.595,201100.0
2012-03-27 11:20:00,12.96,12.97,12.93,12.94,292800.0,10.595,10.6032,10.5705,10.5787,292800.0
2012-03-27 11:30:00,12.94,12.96,12.93,12.95,328500.0,10.5787,10.595,10.5705,10.5869,328500.0
2012-03-27 11:40:00,12.94,12.95,12.94,12.95,93000.0,10.5787,10.5869,10.5787,10.5869,93000.0
2012-03-27 11:50:00,12.94,12.96,12.94,12.94,522100.0,10.5787,10.595,10.5787,10.5787,522100.0
2012-03-27 12:00:00,12.94,12.97,12.94,12.95,201300.0,10.5787,10.6032,10.5787,10.5869,201300.0
2012-03-27 12:10:00,12.94,12.95,12.94,12.94,108200.0,10.5787,10.5869,10.5787,10.5787,108200.0
2012-03-27 12:20:00,12.94,12.95,12.92,12.92,261000.0,10.5787,10.5869,10.5623,10.5623,261000.0
2012-03-27 12:30:00,12.93,12.93,12.92,12.92,123900.0,10.5705,10.5705,10.5623,10.5623,123900.0
2012-03-27 12:40:00,12.92,12.94,12.92,12.94,166900.0,10.5623,10.5787,10.5623,10.5787,166900.0
2012-03-27 12:50:00,12.93,12.94,12.92,12.93,222400.0,10.5705,10.5787,10.5623,10.5705,222400.0
2012-03-27 13:00:00,12.92,12.93,12.92,12.93,109300.0,10.5623,10.5705,10.5623,10.5705,109300.0
2012-03-27 13:10:00,12.93,12.93,12.89,12.9,604900.0,10.5705,10.5705,10.5378,10.546,604900.0
2012-03-27 13:20:00,12.9,12.91,12.89,12.9,137600.0,10.546,10.5542,10.5378,10.546,137600.0
2012-03-27 13:30:00,12.91,12.91,12.89,12.9,177700.0,10.5542,10.5542,10.5378,10.546,177700.0
2012-03-27 13:40:00,12.9,12.93,12.89,12.93,275200.0,10.546,10.5705,10.5378,10.5705,275200.0
2012-03-27 13:50:00,12.93,12.94,12.92,12.92,325800.0,10.5705,10.5787,10.5623,10.5623,325800.0
2012-03-27 14:00:00,12.92,12.93,12.91,12.93,190600.0,10.5623,10.5705,10.5542,10.5705,190600.0
2012-03-27 14:10:00,12.92,12.95,12.92,12.93,130900.0,10.5623,10.5869,10.5623,10.5705,130900.0
2012-03-27 14:20:00,12.93,12.94,12.92,12.93,120800.0,10.5705,10.5787,10.5623,10.5705,120800.0
2012-03-27 14:30:00,12.93,12.94,12.91,12.92,218200.0,10.5705,10.5787,10.5542,10.5623,218200.0
2012-03-27 14:40:00,12.92,12.92,12.9,12.9,157800.0,10.5623,10.5623,10.546,10.546,157800.0
2012-03-27 14:50:00,12.91,12.92,12.9,12.9,159300.0,10.5542,10.5623,10.546,10.546,159300.0
2012-03-27 15:00:00,12.9,12.93,12.9,12.93,229900.0,10.546,10.5705,10.546,10.5705,229900.0
2012-03-27 15:10:00,12.92,12.93,12.89,12.9,447700.0,10.5623,10.5705,10.5378,10.546,447700.0
2012-03-27 15:20:00,12.9,12.91,12.87,12.91,304200.0,10.546,10.5542,10.5215,10.5542,304200.0
2012-03-27 15:30:00,12.9,12.91,12.88,12.89,435700.0,10.546,10.5542,10.5296,10.5378,435700.0
2012-03-27 15:40:00,12.89,12.9,12.86,12.87,464600.0,10.5378,10.546,10.5133,10.5215,464600.0
2012-03-27 15:50:00,12.87,12.88,12.81,12.82,2319100.0,10.5215,10.5296,10.4724,10.4806,2319100.0
2012-03-28 09:30:00,12.77,12.79,12.58,12.79,1625600.0,10.4397,10.4561,10.2844,10.4561,1625600.0
2012-03-28 09:40:00,12.79,12.8,12.6,12.67,785900.0,10.4561,10.4642,10.3007,10.3579,785900.0
2012-03-28 09:50:00,12.67,12.7,12.57,12.63,1282000.0,10.3579,10.3825,10.2762,10.3252,1282000.0
2012-03-28 10:00:00,12.64,12.64,12.55,12.58,1219500.0,10.3334,10.3334,10.2598,10.2844,1219500.0
2012-03-28 10:10:00,12.58,12.6,12.53,12.57,612500.0,10.2844,10.3007,10.2435,10.2762,612500.0
2012-03-28 10:20:00,12.57,12.58,12.55,12.56,398000.0,10.2762,10.2844,10.2598,10.268,398000.0
2012-03-28 10:30:00,12.55,12.56,12.46,12.46,1034800.0,10.2598,10.268,10.1863,10.1863,1034800.0
2012-03-28 10:40:00,12.47,12.53,12.46,12.53,444000.0,10.1944,10.2435,10.1863,10.2435,444000.0
2012-03-28 10:50:00,12.53,12.56,12.5,12.56,698100.0,10.2435,10.268,10.219,10.268,698100.0
2012-03-28 11:00:00,12.56,12.6,12.56,12.59,474300.0,10.268,10.3007,10.268,10.2925,474300.0
2012-03-28 11:10:00,12.59,12.6,12.57,12.57,285700.0,10.2925,10.3007,10.2762,10.2762,285700.0
2012-03-28 11:20:00,12.57,12.58,12.55,12.55,179900.0,10.2762,10.2844,10.2598,10.2598,179900.0
2012-03-28 11:30:00,12.56,12.57,12.53,12.54,251900.0,10.268,10.2762,10.2435,10.2517,251900.0
2012-03-28 11:40:00,12.54,12.55,12.49,12.49,332200.0,10.2517,10.2598,10.2108,10.2108,332200.0
2012-03-28 11:50:00,12.49,12.5,12.46,12.48,358900.0,10.2108,10.219,10.1863,10.2026,358900.0
2012-03-28 12:00:00,12.49,12.53,12.47,12.51,635000.0,10.2108,10.2435,10.1944,10.2271,635000.0
2012-03-28 12:10:00,12.51,12.52,12.5,12.51,266900.0,10.2271,10.2353,10.219,10.2271,266900.0
2012-03-28 12:20:00,12.51,12.51,12.5,12.51,135500.0,10.2271,10.2271,10.219,10.2271,135500.0
2012-03-28 12:30:00,12.51,12.51,12.48,12.48,414200.0,10.2271,10.2271,10.2026,10.2026,414200.0
2012-03-28 12:40:00,12.48,12.51,12.48,12.49,210500.0,10.2026,10.2271,10.2026,10.2108,210500.0
2012-03-28 12:50:00,12.49,12.5,12.48,12.49,219100.0,10.2108,10.219,10.2026,10.2108,219100.0
2012-03-28 13:00:00,12.49,12.49,12.46,12.46,234700.0,10.2108,10.2108,10.1863,10.1863,234700.0
2012-03-28 13:10:00,12.46,12.47,12.43,12.43,226400.0,10.1863,10.1944,10.1617,10.1617,226400.0
2012-03-28 13:20:00,12.44,12.44,12.41,12.42,253300.0,10.1699,10.1699,10.1454,10.1536,253300.0
2012-03-28 13:30:00,12.43,12.44,12.42,12.43,152600.0,10.1617,10.1699,10.1536,10.1617,152600.0
2012-03-28 13:40:00,12.44,12.45,12.4,12.41,346400.0,10.1699,10.1781,10.1372,10.1454,346400.0
2012-03-28 13:50:00,12.4,12.41,12.39,12.41,412900.0,10.1372,10.1454,10.129,10.1454,412900.0
2012-03-28 14:00:00,12.41,12.41,12.36,12.38,429200.0,10.1454,10.1454,10.1045,10.1209,429200.0
2012-03-28 14:10:00,12.38,12.38,12.31,12.31,816200.0,10.1209,10.1209,10.0636,10.0636,816200.0
2012-03-28 14:20:00,12.32,12.33,12.3,12.32,379900.0,10.0718,10.08,10.0555,10.0718,379900.0
2012-03-28 14:30:00,12.32,12.37,12.32,12.36,1012900.0,10.0718,10.1127,10.0718,10.1045,1012900.0
2012-03-28 14:40:00,12.36,12.38,12.35,12.38,354800.0,10.1045,10.1209,10.0963,10.1209,354800.0
2012-03-28 14:50:00,12.37,12.39,12.37,12.37,255800.0,10.1127,10.129,10.1127,10.1127,255800.0
2012-03-28 15:00:00,12.38,12.42,12.37,12.4,616300.0,10.1209,10.1536,10.1127,10.1372,616300.0
2012-03-28 15:10:00,12.4,12.42,12.38,12.38,596100.0,10.1372,10.1536,10.1209,10.1209,596100.0
2012-03-28 15:20:00,12.38,12.4,12.38,12.4,206200.0,10.1209,10.1372,10.1209,10.1372,206200.0
2012-03-28 15:30:00,12.4,12.44,12.39,12.42,611200.0,10.1372,10.1699,10.129,10.1536,611200.0
2012-03-28 15:40:00,12.42,12.47,12.41,12.45,1084500.0,10.1536,10.1944,10.1454,10.1781,1084500.0
2012-03-28 15:50:00,12.45,12.47,12.43,12.46,1407200.0,10.1781,10.1944,10.1617,10.1863,1407200.0
2012-03-29 09:30:00,12.36,12.42,12.3,12.39,718100.0,10.1045,10.1536,10.0555,10.129,718100.0
2012-03-29 09:40:00,12.39,12.44,12.37,12.44,477800.0,10.129,10.1699,10.1127,10.1699,477800.0
2012-03-29 09:50:00,12.43,12.44,12.3,12.33,441500.0,10.1617,10.1699,10.0555,10.08,441500.0
2012-03-29 10:00:00,12.33,12.39,12.32,12.38,418300.0,10.08,10.129,10.0718,10.1209,418300.0
2012-03-29 10:10:00,12.39,12.39,12.34,12.37,689500.0,10.129,10.129,10.0882,10.1127,689500.0
2012-03-29 10:20:00,12.37,12.38,12.33,12.33,326700.0,10.1127,10.1209,10.08,10.08,326700.0
2012-03-29 10:30:00,12.33,12.34,12.27,12.28,585900.0,10.08,10.0882,10.0309,10.0391,585900.0
2012-03-29 10:40:00,12.29,12.32,12.28,12.32,112600.0,10.0473,10.0718,10.0391,10.0718,112600.0
2012-03-29 10:50:00,12.32,12.33,12.29,12.33,205000.0,10.0718,10.08,10.0473,10.08,205000.0
2012-03-29 11:00:00,12.33,12.35,12.31,12.34,471000.0,10.08,10.0963,10.0636,10.0882,471000.0
2012-03-29 11:10:00,12.34,12.37,12.34,12.36,849200.0,10.0882,10.1127,10.0882,10.1045,849200.0
2012-03-29 11:20:00,12.37,12.37,12.34,12.35,321000.0,10.1127,10.1127,10.0882,10.0963,321000.0
2012-03-29 11:30:00,12.35,12.38,12.34,12.35,245600.0,10.0963,10.1209,10.0882,10.0963,245600.0
2012-03-29 11:40:00,12.36,12.38,12.35,12.37,68500.0,10.1045,10.1209,10.0963,10.1127,68500.0
2012-03-29 11:50:00,12.38,12.38,12.34,12.36,153600.0,10.1209,10.1209,10.0882,10.1045,153600.0
2012-03-29 12:00:00,12.37,12.41,12.36,12.4,118400.0,10.1127,10.1454,10.1045,10.1372,118400.0
2012-03-29 12:10:00,12.39,12.4,12.37,12.37,156700.0,10.129,10.1372,10.1127,10.1127,156700.0
2012-03-29 12:20:00,12.37,12.38,12.36,12.38,72900.0,10.1127,10.1209,10.1045,10.1209,72900.0
2012-03-29 12:30:00,12.38,12.38,12.33,12.37,290400.0,10.1209,10.1209,10.08,10.1127,290400.0
2012-03-29 12:40:00,12.37,12.37,12.35,12.37,83700.0,10.1127,10.1127,10.0963,10.1127,83700.0
2012-03-29 12:50:00,12.37,12.38,12.37,12.38,87500.0,10.1127,10.1209,10.1127,10.1209,87500.0
2012-03-29 13:00:00,12.38,12.38,12.34,12.34,251300.0,10.1209,10.1209,10.0882,10.0882,251300.0
2012-03-29 13:10:00,12.35,12.36,12.34,12.36,115000.0,10.0963,10.1045,10.0882,10.1045,115000.0
2012-03-29 13:20:00,12.36,12.37,12.35,12.36,127200.0,10.1045,10.1127,10.0963,10.1045,127200.0
2012-03-29 13:30:00,12.36,12.38,12.36,12.38,92800.0,10.1045,10.1209,10.1045,10.1209,92800.0
2012-03-29 13:40:00,12.38,12.38,12.35,12.35,164200.0,10.1209,10.1209,10.0963,10.0963,164200.0
2012-03-29 13:50:00,12.35,12.37,12.34,12.36,331200.0,10.0963,10.1127,10.0882,10.1045,331200.0
2012-03-29 14:00:00,12.36,12.39,12.35,12.38,118100.0,10.1045,10.129,10.0963,10.1209,118100.0
2012-03-29 14:10:00,12.38,12.41,12.37,12.38,483700.0,10.1209,10.1454,10.1127,10.1209,483700.0
2012-03-29 14:20:00,12.39,12.43,12.39,12.43,98300.0,10.129,10.1617,10.129,10.1617,98300.0
2012-03-29 14:30:00,12.43,12.44,12.42,12.43,140000.0,10.1617,10.1699,10.1536,10.1617,140000.0
2012-03-29 14:40:00,12.43,12.44,12.4,12.4,352200.0,10.1617,10.1699,10.1372,10.1372,352200.0
2012-03-29 14:50:00,12.41,12.42,12.4,12.4,138900.0,10.1454,10.1536,10.1372,10.1372,138900.0
2012-03-29 15:00:00,12.41,12.42,12.4,12.42,142600.0,10.1454,10.1536,10.1372,10.1536,142600.0
2012-03-29 15:10:00,12.42,12.46,12.42,12.46,387200.0,10.1536,10.1863,10.1536,10.1863,387200.0
2012-03-29 15:20:00,12.46,12.46,12.42,12.43,317800.0,10.1863,10.1863,10.1536,10.1617,317800.0
2012-03-29 15:30:00,12.43,12.47,12.43,12.46,329600.0,10.1617,10.1944,10.1617,10.1863,329600.0
2012-03-29 15:40:00,12.47,12.49,12.46,12.48,497800.0,10.1944,10.2108,10.1863,10.2026,497800.0
2012-03-29 15:50:00,12.48,12.5,12.46,12.48,974400.0,10.2026,10.219,10.1863,10.2026,974400.0
2012-03-30 09:30:00,12.56,12.58,12.45,12.5,427800.0,10.268,10.2844,10.1781,10.219,427800.0
2012-03-30 09:40:00,12.51,12.51,12.44,12.46,209800.0,10.2271,10.2271,10.1699,10.1863,209800.0
2012-03-30 09:50:00,12.46,12.47,12.42,12.42,296300.0,10.1863,10.1944,10.1536,10.1536,296300.0
2012-03-30 10:00:00,12.42,12.45,12.41,12.44,205600.0,10.1536,10.1781,10.1454,10.1699,205600.0
2012-03-30 10:10:00,12.45,12.45,12.42,12.42,195300.0,10.1781,10.1781,10.1536,10.1536,195300.0
2012-03-30 10:20:00,12.43,12.44,12.41,12.43,275000.0,10.1617,10.1699,10.1454,10.1617,275000.0
2012-03-30 10:30:00,12.44,12.44,12.41,12.42,195300.0,10.1699,10.1699,10.1454,10.1536,195300.0
2012-03-30 10:40:00,12.42,12.45,12.41,12.43,318400.0,10.1536,10.1781,10.1454,10.1617,318400.0
2012-03-30 10:50:00,12.44,12.45,12.42,12.45,193000.0,10.1699,10.1781,10.1536,10.1781,193000.0
2012-03-30 11:00:00,12.45,12.47,12.44,12.45,219400.0,10.1781,10.1944,10.1699,10.1781,219400.0
2012-03-30 11:10:00,12.45,12.48,12.44,12.48,418900.0,10.1781,10.2026,10.1699,10.2026,418900.0
2012-03-30 11:20:00,12.48,12.49,12.46,12.49,221900.0,10.2026,10.2108,10.1863,10.2108,221900.0
2012-03-30 11:30:00,12.49,12.5,12.48,12.5,162200.0,10.2108,10.219,10.2026,10.219,162200.0
2012-03-30 11:40:00,12.5,12.5,12.48,12.5,387900.0,10.219,10.219,10.2026,10.219,387900.0
2012-03-30 11:50:00,12.5,12.51,12.47,12.49,281300.0,10.219,10.2271,10.1944,10.2108,281300.0
2012-03-30 12:00:00,12.49,12.52,12.48,12.49,854900.0,10.2108,10.2353,10.2026,10.2108,854900.0
2012-03-30 12:10:00,12.49,12.49,12.47,12.49,90300.0,10.2108,10.2108,10.1944,10.2108,90300.0
2012-03-30 12:20:00,12.49,12.49,12.47,12.48,114100.0,10.2108,10.2108,10.1944,10.2026,114100.0
2012-03-30 12:30:00,12.48,12.49,12.47,12.49,80000.0,10.2026,10.2108,10.1944,10.2108,80000.0
2012-03-30 12:40:00,12.49,12.5,12.48,12.5,114900.0,10.2108,10.219,10.2026,10.219,114900.0
2012-03-30 12:50:00,12.5,12.51,12.48,12.48,186700.0,10.219,10.2271,10.2026,10.2026,186700.0
2012-03-30 13:00:00,12.48,12.5,12.48,12.48,83800.0,10.2026,10.219,10.2026,10.2026,83800.0
2012-03-30 13:10:00,12.49,12.5,12.48,12.5,82700.0,10.2108,10.219,10.2026,10.219,82700.0
2012-03-30 13:20:00,12.5,12.5,12.49,12.5,142400.0,10.219,10.219,10.2108,10.219,142400.0
2012-03-30 13:30:00,12.5,12.5,12.49,12.5,72700.0,10.219,10.219,10.2108,10.219,72700.0
2012-03-30 13:40:00,12.5,12.51,12.48,12.49,118900.0,10.219,10.2271,10.2026,10.2108,118900.0
2012-03-30 13:50:00,12.49,12.5,12.47,12.47,174100.0,10.2108,10.219,10.1944,10.1944,174100.0
2012-03-30 14:00:00,12.48,12.49,12.47,12.48,153300.0,10.2026,10.2108,10.1944,10.2026,153300.0
2012-03-30 14:10:00,12.48,12.49,12.47,12.49,158300.0,10.2026,10.2108,10.1944,10.2108,158300.0
2012-03-30 14:20:00,12.49,12.5,12.47,12.48,242200.0,10.2108,10.219,10.1944,10.2026,242200.0
2012-03-30 14:30:00,12.48,12.48,12.45,12.46,317800.0,10.2026,10.2026,10.1781,10.1863,317800.0
2012-03-30 14:40:00,12.46,12.47,12.45,12.47,132500.0,10.1863,10.1944,10.1781,10.1944,132500.0
2012-03-30 14:50:00,12.47,12.47,12.44,12.45,146700.0,10.1944,10.1944,10.1699,10.1781,146700.0
2012-03-30 15:00:00,12.45,12.45,12.43,12.43,121700.0,10.1781,10.1781,10.1617,10.1617,121700.0
2012-03-30 15:10:00,12.43,12.46,12.43,12.46,166900.0,10.1617,10.1863,10.1617,10.1863,166900.0
2012-03-30 15:20:00,12.46,12.46,12.45,12.46,91300.0,10.1863,10.1863,10.1781,10.1863,91300.0
2012-03-30 15:30:00,12.46,12.47,12.45,12.46,334600.0,10.1863,10.1944,10.1781,10.1863,334600.0
2012-03-30 15:40:00,12.46,12.47,12.44,12.46,356800.0,10.1863,10.1944,10.1699,10.1863,356800.0
2012-03-30 15:50:00,12.46,12.46,12.42,12.44,1222100.0,10.1863,10.1863,10.1536,10.1699,1222100.0
2012-04-02 09:30:00,12.44,12.47,12.36,12.38,443300.0,10.1699,10.1944,10.1045,10.1209,443300.0
2012-04-02 09:40:00,12.39,12.44,12.38,12.42,338000.0,10.129,10.1699,10.1209,10.1536,338000.0
2012-04-02 09:50:00,12.41,12.44,12.35,12.36,289900.0,10.1454,10.1699,10.0963,10.1045,289900.0
2012-04-02 10:00:00,12.36,12.43,12.35,12.43,273900.0,10.1045,10.1617,10.0963,10.1617,273900.0
2012-04-02 10:10:00,12.43,12.46,12.42,12.45,233700.0,10.1617,10.1863,10.1536,10.1781,233700.0
2012-04-02 10:20:00,12.45,12.45,12.41,12.41,121000.0,10.1781,10.1781,10.1454,10.1454,121000.0
2012-04-02 10:30:00,12.42,12.42,12.37,12.37,158500.0,10.1536,10.1536,10.1127,10.1127,158500.0
2012-04-02 10:40:00,12.38,12.41,12.37,12.41,183000.0,10.1209,10.1454,10.1127,10.1454,183000.0
2012-04-02 10:50:00,12.41,12.43,12.37,12.43,660700.0,10.1454,10.1617,10.1127,10.1617,660700.0
2012-04-02 11:00:00,12.43,12.44,12.41,12.42,516300.0,10.1617,10.1699,10.1454,10.1536,516300.0
2012-04-02 11:10:00,12.42,12.43,12.39,12.39,650600.0,10.1536,10.1617,10.129,10.129,650600.0
2012-04-02 11:20:00,12.4,12.43,12.39,12.43,182300.0,10.1372,10.1617,10.129,10.1617,182300.0
2012-04-02 11:30:00,12.43,12.43,12.42,12.43,63600.0,10.1617,10.1617,10.1536,10.1617,63600.0
2012-04-02 11:40:00,12.42,12.46,12.42,12.45,196600.0,10.1536,10.1863,10.1536,10.1781,196600.0
2012-04-02 11:50:00,12.46,12.47,12.45,12.47,206400.0,10.1863,10.1944,10.1781,10.1944,206400.0
2012-04-02 12:00:00,12.47,12.53,12.46,12.52,436500.0,10.1944,10.2435,10.1863,10.2353,436500.0
2012-04-02 12:10:00,12.53,12.53,12.48,12.5,480100.0,10.2435,10.2435,10.2026,10.219,480100.0
2012-04-02 12:20:00,12.5,12.51,12.49,12.51,84700.0,10.219,10.2271,10.2108,10.2271,84700.0
2012-04-02 12:30:00,12.51,12.52,12.49,12.49,426000.0,10.2271,10.2353,10.2108,10.2108,426000.0
2012-04-02 12:40:00,12.5,12.5,12.48,12.49,183300.0,10.219,10.219,10.2026,10.2108,183300.0
2012-04-02 12:50:00,12.5,12.51,12.48,12.48,182200.0,10.219,10.2271,10.2026,10.2026,182200.0
2012-04-02 13:00:00,12.48,12.49,12.48,12.49,56700.0,10.2026,10.2108,10.2026,10.2108,56700.0
2012-04-02 13:10:00,12.49,12.5,12.49,12.5,118500.0,10.2108,10.219,10.2108,10.219,118500.0
2012-04-02 13:20:00,12.5,12.5,12.49,12.5,124000.0,10.219,10.219,10.2108,10.219,124000.0
2012-04-02 13:30:00,12.5,12.5,12.49,12.5,100900.0,10.219,10.219,10.2108,10.219,100900.0
2012-04-02 13:40:00,12.5,12.51,12.49,12.5,127200.0,10.219,10.2271,10.2108,10.219,127200.0
2012-04-02 13:50:00,12.49,12.5,12.49,12.5,108200.0,10.2108,10.219,10.2108,10.219,108200.0
2012-04-02 14:00:00,12.5,12.5,12.49,12.49,47100.0,10.219,10.219,10.2108,10.2108,47100.0
2012-04-02 14:10:00,12.49,12.5,12.48,12.49,710200.0,10.2108,10.219,10.2026,10.2108,710200.0
2012-04-02 14:20:00,12.5,12.5,12.49,12.49,33400.0,10.219,10.219,10.2108,10.2108,33400.0
2012-04-02 14:30:00,12.49,12.51,12.49,12.5,132900.0,10.2108,10.2271,10.2108,10.219,132900.0
2012-04-02 14:40:00,12.51,12.52,12.5,12.52,98800.0,10.2271,10.2353,10.219,10.2353,98800.0
2012-04-02 14:50:00,12.52,12.55,12.51,12.54,394700.0,10.2353,10.2598,10.2271,10.2517,394700.0
2012-04-02 15:00:00,12.54,12.55,12.51,12.53,257200.0,10.2517,10.2598,10.2271,10.2435,257200.0
2012-04-02 15:10:00,12.53,12.54,12.52,12.54,140400.0,10.2435,10.2517,10.2353,10.2517,140400.0
2012-04-02 15:20:00,12.53,12.54,12.53,12.54,85300.0,10.2435,10.2517,10.2435,10.2517,85300.0
2012-04-02 15:30:00,12.54,12.55,12.52,12.54,679500.0,10.2517,10.2598,10.2353,10.2517,679500.0
2012-04-02 15:40:00,12.53,12.55,12.52,12.53,558100.0,10.2435,10.2598,10.2353,10.2435,558100.0
2012-04-02 15:50:00,12.53,12.53,12.5,12.5,1331500.0,10.2435,10.2435,10.219,10.219,1331500.0
2012-04-03 09:30:00,12.4,12.49,12.4,12.44,373300.0,10.1372,10.2108,10.1372,10.1699,373300.0
2012-04-03 09:40:00,12.45,12.45,12.36,12.41,428300.0,10.1781,10.1781,10.1045,10.1454,428300.0
2012-04-03 09:50:00,12.41,12.44,12.4,12.43,256100.0,10.1454,10.1699,10.1372,10.1617,256100.0
2012-04-03 10:00:00,12.43,12.45,12.41,12.45,188800.0,10.1617,10.1781,10.1454,10.1781,188800.0
2012-04-03 10:10:00,12.45,12.45,12.37,12.37,220000.0,10.1781,10.1781,10.1127,10.1127,220000.0
2012-04-03 10:20:00,12.38,12.42,12.37,12.4,225000.0,10.1209,10.1536,10.1127,10.1372,225000.0
2012-04-03 10:30:00,12.4,12.44,12.4,12.43,275800.0,10.1372,10.1699,10.1372,10.1617,275800.0
2012-04-03 10:40:00,12.43,12.48,12.41,12.46,670900.0,10.1617,10.2026,10.1454,10.1863,670900.0
2012-04-03 10:50:00,12.46,12.53,12.46,12.5,897100.0,10.1863,10.2435,10.1863,10.219,897100.0
2012-04-03 11:00:00,12.5,12.5,12.45,12.45,199900.0,10.219,10.219,10.1781,10.1781,199900.0
2012-04-03 11:10:00,12.45,12.45,12.4,12.41,367200.0,10.1781,10.1781,10.1372,10.1454,367200.0
2012-04-03 11:20:00,12.41,12.45,12.41,12.41,409000.0,10.1454,10.1781,10.1454,10.1454,409000.0
2012-04-03 11:30:00,12.42,12.42,12.38,12.38,245500.0,10.1536,10.1536,10.1209,10.1209,245500.0
2012-04-03 11:40:00,12.38,12.4,12.38,12.4,99700.0,10.1209,10.1372,10.1209,10.1372,99700.0
2012-04-03 11:50:00,12.4,12.41,12.38,12.39,241700.0,10.1372,10.1454,10.1209,10.129,241700.0
2012-04-03 12:00:00,12.39,12.4,12.36,12.37,165900.0,10.129,10.1372,10.1045,10.1127,165900.0
2012-04-03 12:10:00,12.38,12.38,12.36,12.38,132200.0,10.1209,10.1209,10.1045,10.1209,132200.0
2012-04-03 12:20:00,12.38,12.39,12.37,12.39,236600.0,10.1209,10.129,10.1127,10.129,236600.0
2012-04-03 12:30:00,12.39,12.39,12.36,12.36,99800.0,10.129,10.129,10.1045,10.1045,99800.0
2012-04-03 12:40:00,12.36,12.4,12.36,12.4,140200.0,10.1045,10.1372,10.1045,10.1372,140200.0
2012-04-03 12:50:00,12.4,12.4,12.39,12.4,39100.0,10.1372,10.1372,10.129,10.1372,39100.0
2012-04-03 13:00:00,12.4,12.41,12.39,12.4,153400.0,10.1372,10.1454,10.129,10.1372,153400.0
2012-04-03 13:10:00,12.41,12.41,12.39,12.41,95200.0,10.1454,10.1454,10.129,10.1454,95200.0
2012-04-03 13:20:00,12.41,12.41,12.37,12.38,492400.0,10.1454,10.1454,10.1127,10.1209,492400.0
2012-04-03 13:30:00,12.38,12.39,12.37,12.38,125700.0,10.1209,10.129,10.1127,10.1209,125700.0
2012-04-03 13:40:00,12.38,12.39,12.37,12.38,93000.0,10.1209,10.129,10.1127,10.1209,93000.0
2012-04-03 13:50:00,12.38,12.4,12.38,12.39,60900.0,10.1209,10.1372,10.1209,10.129,60900.0
2012-04-03 14:00:00,12.4,12.4,12.32,12.33,487400.0,10.1372,10.1372,10.0718,10.08,487400.0
2012-04-03 14:10:00,12.34,12.36,12.31,12.35,351300.0,10.0882,10.1045,10.0636,10.0963,351300.0
2012-04-03 14:20:00,12.34,12.35,12.31,12.32,737200.0,10.0882,10.0963,10.0636,10.0718,737200.0
2012-04-03 14:30:00,12.31,12.33,12.26,12.26,382000.0,10.0636,10.08,10.0228,10.0228,382000.0
2012-04-03 14:40:00,12.26,12.31,12.25,12.31,301900.0,10.0228,10.0636,10.0146,10.0636,301900.0
2012-04-03 14:50:00,12.31,12.32,12.28,12.3,255800.0,10.0636,10.0718,10.0391,10.0555,255800.0
2012-04-03 15:00:00,12.3,12.32,12.29,12.29,328900.0,10.0555,10.0718,10.0473,10.0473,328900.0
2012-04-03 15:10:00,12.29,12.31,12.27,12.3,255000.0,10.0473,10.0636,10.0309,10.0555,255000.0
2012-04-03 15:20:00,12.29,12.3,12.25,12.25,366100.0,10.0473,10.0555,10.0146,10.0146,366100.0
2012-04-03 15:30:00,12.25,12.27,12.22,12.25,850000.0,10.0146,10.0309,9.9901,10.0146,850000.0
2012-04-03 15:40:00,12.25,12.27,12.24,12.26,824200.0,10.0146,10.0309,10.0064,10.0228,824200.0
2012-04-03 15:50:00,12.26,12.26,12.23,12.24,1765300.0,10.0228,10.0228,9.9982,10.0064,1765300.0
2012-04-04 09:30:00,12.1,12.19,12.09,12.19,615100.0,9.892,9.9655,9.8838,9.9655,615100.0
2012-04-04 09:40:00,12.19,12.22,12.17,12.17,635200.0,9.9655,9.9901,9.9492,9.9492,635200.0
2012-04-04 09:50:00,12.17,12.18,12.13,12.16,292400.0,9.9492,9.9574,9.9165,9.941,292400.0
2012-04-04 10:00:00,12.15,12.17,12.1,12.1,466300.0,9.9328,9.9492,9.892,9.892,466300.0
2012-04-04 10:10:00,12.11,12.11,12.07,12.09,522100.0,9.9001,9.9001,9.8674,9.8838,522100.0
2012-04-04 10:20:00,12.08,12.09,12.07,12.09,265600.0,9.8756,9.8838,9.8674,9.8838,265600.0
2012-04-04 10:30:00,12.09,12.09,12.06,12.08,297500.0,9.8838,9.8838,9.8593,9.8756,297500.0
2012-04-04 10:40:00,12.08,12.08,12.06,12.07,285800.0,9.8756,9.8756,9.8593,9.8674,285800.0
2012-04-04 10:50:00,12.07,12.07,12.0,12.01,782300.0,9.8674,9.8674,9.8102,9.8184,782300.0
2012-04-04 11:00:00,12.01,12.03,12.0,12.03,751100.0,9.8184,9.8347,9.8102,9.8347,751100.0
2012-04-04 11:10:00,12.03,12.03,12.0,12.03,541100.0,9.8347,9.8347,9.8102,9.8347,541100.0
2012-04-04 11:20:00,12.03,12.04,12.0,12.01,467200.0,9.8347,9.8429,9.8102,9.8184,467200.0
2012-04-04 11:30:00,12.01,12.03,12.0,12.01,566800.0,9.8184,9.8347,9.8102,9.8184,566800.0
2012-04-04 11:40:00,12.02,12.02,12.0,12.02,882600.0,9.8266,9.8266,9.8102,9.8266,882600.0
2012-04-04 11:50:00,12.02,12.04,12.01,12.03,337200.0,9.8266,9.8429,9.8184,9.8347,337200.0
2012-04-04 12:00:00,12.03,12.06,12.02,12.05,649400.0,9.8347,9.8593,9.8266,9.8511,649400.0
2012-04-04 12:10:00,12.05,12.1,12.04,12.09,199300.0,9.8511,9.892,9.8429,9.8838,199300.0
2012-04-04 12:20:00,12.09,12.1,12.06,12.07,480200.0,9.8838,9.892,9.8593,9.8674,480200.0
2012-04-04 12:30:00,12.07,12.07,12.05,12.07,532700.0,9.8674,9.8674,9.8511,9.8674,532700.0
2012-04-04 12:40:00,12.07,12.07,12.03,12.03,272800.0,9.8674,9.8674,9.8347,9.8347,272800.0
2012-04-04 12:50:00,12.03,12.05,12.02,12.03,93900.0,9.8347,9.8511,9.8266,9.8347,93900.0
2012-04-04 13:00:00,12.03,12.03,12.01,12.01,184500.0,9.8347,9.8347,9.8184,9.8184,184500.0
2012-04-04 13:10:00,12.02,12.03,12.01,12.02,330400.0,9.8266,9.8347,9.8184,9.8266,330400.0
2012-04-04 13:20:00,12.03,12.03,12.01,12.02,160000.0,9.8347,9.8347,9.8184,9.8266,160000.0
2012-04-04 13:30:00,12.02,12.05,12.01,12.03,295600.0,9.8266,9.8511,9.8184,9.8347,295600.0
2012-04-04 13:40:00,12.04,12.07,12.04,12.07,175700.0,9.8429,9.8674,9.8429,9.8674,175700.0
2012-04-04 13:50:00,12.07,12.09,12.06,12.09,221200.0,9.8674,9.8838,9.8593,9.8838,221200.0
2012-04-04 14:00:00,12.08,12.09,12.07,12.08,137700.0,9.8756,9.8838,9.8674,9.8756,137700.0
2012-04-04 14:10:00,12.08,12.08,12.07,12.07,134200.0,9.8756,9.8756,9.8674,9.8674,134200.0
2012-04-04 14:20:00,12.07,12.08,12.05,12.05,106300.0,9.8674,9.8756,9.8511,9.8511,106300.0
2012-04-04 14:30:00,12.05,12.08,12.05,12.08,203800.0,9.8511,9.8756,9.8511,9.8756,203800.0
2012-04-04 14:40:00,12.08,12.09,12.06,12.09,221000.0,9.8756,9.8838,9.8593,9.8838,221000.0
2012-04-04 14:50:00,12.09,12.09,12.06,12.08,229100.0,9.8838,9.8838,9.8593,9.8756,229100.0
2012-04-04 15:00:00,12.08,12.08,12.05,12.06,224400.0,9.8756,9.8756,9.8511,9.8593,224400.0
2012-04-04 15:10:00,12.06,12.09,12.06,12.09,287400.0,9.8593,9.8838,9.8593,9.8838,287400.0
2012-04-04 15:20:00,12.09,12.09,12.08,12.09,174100.0,9.8838,9.8838,9.8756,9.8838,174100.0
2012-04-04 15:30:00,12.08,12.11,12.07,12.08,447000.0,9.8756,9.9001,9.8674,9.8756,447000.0
2012-04-04 15:40:00,12.09,12.11,12.08,12.1,360500.0,9.8838,9.9001,9.8756,9.892,360500.0
2012-04-04 15:50:00,12.1,12.1,12.06,12.07,1184600.0,9.892,9.892,9.8593,9.8674,1184600.0
2012-04-05 09:30:00,12.04,12.04,12.0,12.01,355100.0,9.8429,9.8429,9.8102,9.8184,355100.0
2012-04-05 09:40:00,12.02,12.07,12.02,12.05,389800.0,9.8266,9.8674,9.8266,9.8511,389800.0
2012-04-05 09:50:00,12.06,12.07,12.03,12.03,369100.0,9.8593,9.8674,9.8347,9.8347,369100.0
2012-04-05 10:00:00,12.03,12.09,12.03,12.08,379400.0,9.8347,9.8838,9.8347,9.8756,379400.0
2012-04-05 10:10:00,12.08,12.09,12.07,12.09,149100.0,9.8756,9.8838,9.8674,9.8838,149100.0
2012-04-05 10:20:00,12.09,12.13,12.08,12.12,182900.0,9.8838,9.9165,9.8756,9.9083,182900.0
2012-04-05 10:30:00,12.12,12.12,12.09,12.1,156800.0,9.9083,9.9083,9.8838,9.892,156800.0
2012-04-05 10:40:00,12.1,12.14,12.1,12.13,109600.0,9.892,9.9247,9.892,9.9165,109600.0
2012-04-05 10:50:00,12.14,12.16,12.11,12.15,1356600.0,9.9247,9.941,9.9001,9.9328,1356600.0
2012-04-05 11:00:00,12.15,12.16,12.14,12.15,296000.0,9.9328,9.941,9.9247,9.9328,296000.0
2012-04-05 11:10:00,12.16,12.16,12.12,12.12,161000.0,9.941,9.941,9.9083,9.9083,161000.0
2012-04-05 11:20:00,12.12,12.15,12.11,12.15,749800.0,9.9083,9.9328,9.9001,9.9328,749800.0
2012-04-05 11:30:00,12.15,12.15,12.12,12.12,126500.0,9.9328,9.9328,9.9083,9.9083,126500.0
2012-04-05 11:40:00,12.13,12.13,12.11,12.11,144600.0,9.9165,9.9165,9.9001,9.9001,144600.0
2012-04-05 11:50:00,12.11,12.14,12.1,12.13,230100.0,9.9001,9.9247,9.892,9.9165,230100.0
2012-04-05 12:00:00,12.13,12.14,12.11,12.11,169600.0,9.9165,9.9247,9.9001,9.9001,169600.0
2012-04-05 12:10:00,12.11,12.14,12.11,12.11,881500.0,9.9001,9.9247,9.9001,9.9001,881500.0
2012-04-05 12:20:00,12.11,12.13,12.11,12.12,91500.0,9.9001,9.9165,9.9001,9.9083,91500.0
2012-04-05 12:30:00,12.12,12.12,12.09,12.09,101200.0,9.9083,9.9083,9.8838,9.8838,101200.0
2012-04-05 12:40:00,12.09,12.12,12.09,12.1,725600.0,9.8838,9.9083,9.8838,9.892,725600.0
2012-04-05 12:50:00,12.11,12.11,12.1,12.1,20400.0,9.9001,9.9001,9.892,9.892,20400.0
2012-04-05 13:00:00,12.11,12.12,12.1,12.1,163900.0,9.9001,9.9083,9.892,9.892,163900.0
2012-04-05 13:10:00,12.11,12.13,12.1,12.12,219300.0,9.9001,9.9165,9.892,9.9083,219300.0
2012-04-05 13:20:00,12.12,12.13,12.11,12.12,204600.0,9.9083,9.9165,9.9001,9.9083,204600.0
2012-04-05 13:30:00,12.12,12.13,12.11,12.13,102500.0,9.9083,9.9165,9.9001,9.9165,102500.0
2012-04-05 13:40:00,12.13,12.13,12.08,12.08,137900.0,9.9165,9.9165,9.8756,9.8756,137900.0
2012-04-05 13:50:00,12.08,12.09,12.06,12.08,127100.0,9.8756,9.8838,9.8593,9.8756,127100.0
2012-04-05 14:00:00,12.08,12.09,12.07,12.08,95500.0,9.8756,9.8838,9.8674,9.8756,95500.0
2012-04-05 14:10:00,12.09,12.1,12.08,12.1,67900.0,9.8838,9.892,9.8756,9.892,67900.0
2012-04-05 14:20:00,12.1,12.11,12.08,12.11,600100.0,9.892,9.9001,9.8756,9.9001,600100.0
2012-04-05 14:30:00,12.11,12.11,12.09,12.1,215400.0,9.9001,9.9001,9.8838,9.892,215400.0
2012-04-05 14:40:00,12.09,12.1,12.09,12.09,91700.0,9.8838,9.892,9.8838,9.8838,91700.0
2012-04-05 14:50:00,12.09,12.1,12.09,12.09,54100.0,9.8838,9.892,9.8838,9.8838,54100.0
2012-04-05 15:00:00,12.1,12.1,12.07,12.07,113800.0,9.892,9.892,9.8674,9.8674,113800.0
2012-04-05 15:10:00,12.07,12.08,12.06,12.06,209200.0,9.8674,9.8756,9.8593,9.8593,209200.0
2012-04-05 15:20:00,12.06,12.08,12.06,12.07,213400.0,9.8593,9.8756,9.8593,9.8674,213400.0
2012-04-05 15:30:00,12.07,12.08,12.06,12.06,178700.0,9.8674,9.8756,9.8593,9.8593,178700.0
2012-04-05 15:40:00,12.06,12.07,12.04,12.04,310300.0,9.8593,9.8674,9.8429,9.8429,310300.0
2012-04-05 15:50:00,12.04,12.05,12.03,12.04,947600.0,9.8429,9.8511,9.8347,9.8429,947600.0
2012-04-09 09:30:00,11.9,11.94,11.86,11.88,529100.0,9.7285,9.7612,9.6958,9.7121,529100.0
2012-04-09 09:40:00,11.88,11.9,11.86,11.87,574600.0,9.7121,9.7285,9.6958,9.7039,574600.0
2012-04-09 09:50:00,11.87,11.87,11.8,11.8,623000.0,9.7039,9.7039,9.6467,9.6467,623000.0
2012-04-09 10:00:00,11.81,11.86,11.8,11.82,960600.0,9.6549,9.6958,9.6467,9.6631,960600.0
2012-04-09 10:10:00,11.82,11.83,11.81,11.83,151200.0,9.6631,9.6712,9.6549,9.6712,151200.0
2012-04-09 10:20:00,11.83,11.87,11.81,11.84,263600.0,9.6712,9.7039,9.6549,9.6794,263600.0
2012-04-09 10:30:00,11.84,11.88,11.83,11.86,692800.0,9.6794,9.7121,9.6712,9.6958,692800.0
2012-04-09 10:40:00,11.86,11.91,11.86,11.91,404600.0,9.6958,9.7366,9.6958,9.7366,404600.0
2012-04-09 10:50:00,11.91,11.92,11.87,11.87,341100.0,9.7366,9.7448,9.7039,9.7039,341100.0
2012-04-09 11:00:00,11.88,11.88,11.83,11.84,231400.0,9.7121,9.7121,9.6712,9.6794,231400.0
2012-04-09 11:10:00,11.84,11.85,11.81,11.81,207300.0,9.6794,9.6876,9.6549,9.6549,207300.0
2012-04-09 11:20:00,11.82,11.82,11.8,11.81,137000.0,9.6631,9.6631,9.6467,9.6549,137000.0
2012-04-09 11:30:00,11.81,11.83,11.8,11.8,242600.0,9.6549,9.6712,9.6467,9.6467,242600.0
2012-04-09 11:40:00,11.8,11.82,11.8,11.81,145600.0,9.6467,9.6631,9.6467,9.6549,145600.0
2012-04-09 11:50:00,11.81,11.82,11.79,11.8,477100.0,9.6549,9.6631,9.6385,9.6467,477100.0
2012-04-09 12:00:00,11.8,11.81,11.79,11.8,160300.0,9.6467,9.6549,9.6385,9.6467,160300.0
2012-04-09 12:10:00,11.81,11.83,11.8,11.82,173300.0,9.6549,9.6712,9.6467,9.6631,173300.0
2012-04-09 12:20:00,11.82,11.84,11.81,11.83,819200.0,9.6631,9.6794,9.6549,9.6712,819200.0
2012-04-09 12:30:00,11.83,11.83,11.79,11.8,513600.0,9.6712,9.6712,9.6385,9.6467,513600.0
2012-04-09 12:40:00,11.8,11.84,11.79,11.83,379500.0,9.6467,9.6794,9.6385,9.6712,379500.0
2012-04-09 12:50:00,11.84,11.85,11.83,11.85,121700.0,9.6794,9.6876,9.6712,9.6876,121700.0
2012-04-09 13:00:00,11.85,11.85,11.84,11.85,51100.0,9.6876,9.6876,9.6794,9.6876,51100.0
2012-04-09 13:10:00,11.85,11.86,11.84,11.86,130800.0,9.6876,9.6958,9.6794,9.6958,130800.0
2012-04-09 13:20:00,11.86,11.86,11.84,11.85,247300.0,9.6958,9.6958,9.6794,9.6876,247300.0
2012-04-09 13:30:00,11.85,11.87,11.84,11.87,86100.0,9.6876,9.7039,9.6794,9.7039,86100.0
2012-04-09 13:40:00,11.87,11.87,11.86,11.87,64600.0,9.7039,9.7039,9.6958,9.7039,64600.0
2012-04-09 13:50:00,11.87,11.9,11.86,11.9,254500.0,9.7039,9.7285,9.6958,9.7285,254500.0
2012-04-09 14:00:00,11.9,11.91,11.88,11.88,185300.0,9.7285,9.7366,9.7121,9.7121,185300.0
2012-04-09 14:10:00,11.88,11.89,11.87,11.88,142000.0,9.7121,9.7203,9.7039,9.7121,142000.0
2012-04-09 14:20:00,11.88,11.89,11.88,11.88,112100.0,9.7121,9.7203,9.7121,9.7121,112100.0
2012-04-09 14:30:00,11.88,11.89,11.88,11.89,88200.0,9.7121,9.7203,9.7121,9.7203,88200.0
2012-04-09 14:40:00,11.88,11.89,11.87,11.87,198000.0,9.7121,9.7203,9.7039,9.7039,198000.0
2012-04-09 14:50:00,11.88,11.9,11.87,11.88,277600.0,9.7121,9.7285,9.7039,9.7121,277600.0
2012-04-09 15:00:00,11.88,11.89,11.87,11.87,171000.0,9.7121,9.7203,9.7039,9.7039,171000.0
2012-04-09 15:10:00,11.87,11.88,11.87,11.88,100500.0,9.7039,9.7121,9.7039,9.7121,100500.0
2012-04-09 15:20:00,11.88,11.88,11.86,11.86,222200.0,9.7121,9.7121,9.6958,9.6958,222200.0
2012-04-09 15:30:00,11.86,11.87,11.86,11.86,184500.0,9.6958,9.7039,9.6958,9.6958,184500.0
2012-04-09 15:40:00,11.86,11.87,11.86,11.86,274100.0,9.6958,9.7039,9.6958,9.6958,274100.0
2012-04-09 15:50:00,11.86,11.87,11.86,11.86,1012900.0,9.6958,9.7039,9.6958,9.6958,1012900.0
2012-04-10 09:30:00,11.8,11.93,11.78,11.91,394100.0,9.6467,9.753,9.6304,9.7366,394100.0
2012-04-10 09:40:00,11.91,11.94,11.88,11.9,462200.0,9.7366,9.7612,9.7121,9.7285,462200.0
2012-04-10 09:50:00,11.9,11.91,11.86,11.88,833500.0,9.7285,9.7366,9.6958,9.7121,833500.0
2012-04-10 10:00:00,11.88,11.91,11.88,11.9,338900.0,9.7121,9.7366,9.7121,9.7285,338900.0
2012-04-10 10:10:00,11.9,11.91,11.87,11.87,398500.0,9.7285,9.7366,9.7039,9.7039,398500.0
2012-04-10 10:20:00,11.87,11.91,11.85,11.9,191000.0,9.7039,9.7366,9.6876,9.7285,191000.0
2012-04-10 10:30:00,11.91,11.92,11.88,11.9,489800.0,9.7366,9.7448,9.7121,9.7285,489800.0
2012-04-10 10:40:00,11.9,11.92,11.89,11.9,220800.0,9.7285,9.7448,9.7203,9.7285,220800.0
2012-04-10 10:50:00,11.9,11.91,11.87,11.88,116800.0,9.7285,9.7366,9.7039,9.7121,116800.0
2012-04-10 11:00:00,11.87,11.89,11.87,11.88,155100.0,9.7039,9.7203,9.7039,9.7121,155100.0
2012-04-10 11:10:00,11.88,11.88,11.83,11.83,272800.0,9.7121,9.7121,9.6712,9.6712,272800.0
2012-04-10 11:20:00,11.83,11.84,11.81,11.82,75000.0,9.6712,9.6794,9.6549,9.6631,75000.0
2012-04-10 11:30:00,11.82,11.83,11.78,11.79,329600.0,9.6631,9.6712,9.6304,9.6385,329600.0
2012-04-10 11:40:00,11.78,11.79,11.77,11.77,176400.0,9.6304,9.6385,9.6222,9.6222,176400.0
2012-04-10 11:50:00,11.78,11.78,11.7,11.73,482000.0,9.6304,9.6304,9.565,9.5895,482000.0
2012-04-10 12:00:00,11.73,11.74,11.7,11.71,175000.0,9.5895,9.5977,9.565,9.5731,175000.0
2012-04-10 12:10:00,11.71,11.75,11.69,11.73,236100.0,9.5731,9.6058,9.5568,9.5895,236100.0
2012-04-10 12:20:00,11.73,11.76,11.72,11.75,141500.0,9.5895,9.614,9.5813,9.6058,141500.0
2012-04-10 12:30:00,11.75,11.76,11.74,11.74,85900.0,9.6058,9.614,9.5977,9.5977,85900.0
2012-04-10 12:40:00,11.75,11.81,11.74,11.78,500900.0,9.6058,9.6549,9.5977,9.6304,500900.0
2012-04-10 12:50:00,11.77,11.79,11.77,11.79,215400.0,9.6222,9.6385,9.6222,9.6385,215400.0
2012-04-10 13:00:00,11.78,11.79,11.77,11.78,168100.0,9.6304,9.6385,9.6222,9.6304,168100.0
2012-04-10 13:10:00,11.78,11.78,11.72,11.74,189000.0,9.6304,9.6304,9.5813,9.5977,189000.0
2012-04-10 13:20:00,11.73,11.76,11.73,11.75,154700.0,9.5895,9.614,9.5895,9.6058,154700.0
2012-04-10 13:30:00,11.76,11.76,11.74,11.75,297000.0,9.614,9.614,9.5977,9.6058,297000.0
2012-04-10 13:40:00,11.76,11.78,11.75,11.78,169200.0,9.614,9.6304,9.6058,9.6304,169200.0
2012-04-10 13:50:00,11.77,11.79,11.76,11.78,354600.0,9.6222,9.6385,9.614,9.6304,354600.0
2012-04-10 14:00:00,11.78,11.78,11.75,11.77,128200.0,9.6304,9.6304,9.6058,9.6222,128200.0
2012-04-10 14:10:00,11.78,11.79,11.74,11.75,355700.0,9.6304,9.6385,9.5977,9.6058,355700.0
2012-04-10 14:20:00,11.75,11.75,11.72,11.74,196500.0,9.6058,9.6058,9.5813,9.5977,196500.0
2012-04-10 14:30:00,11.74,11.75,11.72,11.72,223800.0,9.5977,9.6058,9.5813,9.5813,223800.0
2012-04-10 14:40:00,11.72,11.77,11.72,11.77,178000.0,9.5813,9.6222,9.5813,9.6222,178000.0
2012-04-10 14:50:00,11.77,11.79,11.76,11.79,350800.0,9.6222,9.6385,9.614,9.6385,350800.0
2012-04-10 15:00:00,11.78,11.79,11.73,11.73,373600.0,9.6304,9.6385,9.5895,9.5895,373600.0
2012-04-10 15:10:00,11.73,11.76,11.73,11.76,177500.0,9.5895,9.614,9.5895,9.614,177500.0
2012-04-10 15:20:00,11.76,11.77,11.75,11.76,270600.0,9.614,9.6222,9.6058,9.614,270600.0
2012-04-10 15:30:00,11.77,11.8,11.76,11.8,432600.0,9.6222,9.6467,9.614,9.6467,432600.0
2012-04-10 15:40:00,11.8,11.8,11.75,11.79,996600.0,9.6467,9.6467,9.6058,9.6385,996600.0
2012-04-10 15:50:00,11.79,11.79,11.75,11.75,1168900.0,9.6385,9.6385,9.6058,9.6058,1168900.0
2012-04-11 09:30:00,11.83,11.94,11.8,11.88,596700.0,9.6712,9.7612,9.6467,9.7121,596700.0
2012-04-11 09:40:00,11.88,11.9,11.84,11.85,276900.0,9.7121,9.7285,9.6794,9.6876,276900.0
2012-04-11 09:50:00,11.85,11.91,11.83,11.91,370100.0,9.6876,9.7366,9.6712,9.7366,370100.0
2012-04-11 10:00:00,11.91,12.0,11.9,11.94,780500.0,9.7366,9.8102,9.7285,9.7612,780500.0
2012-04-11 10:10:00,11.94,11.95,11.91,11.93,177800.0,9.7612,9.7693,9.7366,9.753,177800.0
2012-04-11 10:20:00,11.93,11.94,11.91,11.94,184400.0,9.753,9.7612,9.7366,9.7612,184400.0
2012-04-11 10:30:00,11.94,11.97,11.93,11.97,287700.0,9.7612,9.7857,9.753,9.7857,287700.0
2012-04-11 10:40:00,11.97,11.98,11.94,11.94,281000.0,9.7857,9.7939,9.7612,9.7612,281000.0
2012-04-11 10:50:00,11.95,11.96,11.93,11.95,190000.0,9.7693,9.7775,9.753,9.7693,190000.0
2012-04-11 11:00:00,11.94,11.95,11.93,11.94,86100.0,9.7612,9.7693,9.753,9.7612,86100.0
2012-04-11 11:10:00,11.94,11.94,11.91,11.92,108500.0,9.7612,9.7612,9.7366,9.7448,108500.0
2012-04-11 11:20:00,11.91,11.92,11.91,11.92,44700.0,9.7366,9.7448,9.7366,9.7448,44700.0
2012-04-11 11:30:00,11.91,11.92,11.91,11.92,67400.0,9.7366,9.7448,9.7366,9.7448,67400.0
2012-04-11 11:40:00,11.91,11.92,11.88,11.88,751600.0,9.7366,9.7448,9.7121,9.7121,751600.0
2012-04-11 11:50:00,11.88,11.9,11.88,11.88,97500.0,9.7121,9.7285,9.7121,9.7121,97500.0
2012-04-11 12:00:00,11.88,11.91,11.88,11.9,337400.0,9.7121,9.7366,9.7121,9.7285,337400.0
2012-04-11 12:10:00,11.91,11.94,11.9,11.93,158200.0,9.7366,9.7612,9.7285,9.753,158200.0
2012-04-11 12:20:00,11.92,11.93,11.92,11.93,104800.0,9.7448,9.753,9.7448,9.753,104800.0
2012-04-11 12:30:00,11.93,11.93,11.91,11.92,57100.0,9.753,9.753,9.7366,9.7448,57100.0
2012-04-11 12:40:00,11.91,11.92,11.91,11.91,117400.0,9.7366,9.7448,9.7366,9.7366,117400.0
2012-04-11 12:50:00,11.91,11.93,11.91,11.93,203700.0,9.7366,9.753,9.7366,9.753,203700.0
2012-04-11 13:00:00,11.93,11.95,11.92,11.94,191700.0,9.753,9.7693,9.7448,9.7612,191700.0
2012-04-11 13:10:00,11.93,11.94,11.93,11.94,48900.0,9.753,9.7612,9.753,9.7612,48900.0
2012-04-11 13:20:00,11.93,11.94,11.92,11.93,65600.0,9.753,9.7612,9.7448,9.753,65600.0
2012-04-11 13:30:00,11.93,11.94,11.92,11.93,168000.0,9.753,9.7612,9.7448,9.753,168000.0
2012-04-11 13:40:00,11.92,11.93,11.92,11.93,73900.0,9.7448,9.753,9.7448,9.753,73900.0
2012-04-11 13:50:00,11.93,11.95,11.92,11.94,117600.0,9.753,9.7693,9.7448,9.7612,117600.0
2012-04-11 14:00:00,11.94,11.94,11.91,11.92,260100.0,9.7612,9.7612,9.7366,9.7448,260100.0
2012-04-11 14:10:00,11.92,11.93,11.91,11.93,78800.0,9.7448,9.753,9.7366,9.753,78800.0
2012-04-11 14:20:00,11.93,11.95,11.92,11.94,154500.0,9.753,9.7693,9.7448,9.7612,154500.0
2012-04-11 14:30:00,11.94,11.95,11.91,11.95,255700.0,9.7612,9.7693,9.7366,9.7693,255700.0
2012-04-11 14:40:00,11.95,11.95,11.93,11.95,122900.0,9.7693,9.7693,9.753,9.7693,122900.0
2012-04-11 14:50:00,11.95,11.98,11.94,11.96,171100.0,9.7693,9.7939,9.7612,9.7775,171100.0
2012-04-11 15:00:00,11.96,11.97,11.94,11.95,158700.0,9.7775,9.7857,9.7612,9.7693,158700.0
2012-04-11 15:10:00,11.95,11.95,11.92,11.94,186200.0,9.7693,9.7693,9.7448,9.7612,186200.0
2012-04-11 15:20:00,11.94,11.94,11.92,11.94,296200.0,9.7612,9.7612,9.7448,9.7612,296200.0
2012-04-11 15:30:00,11.94,11.95,11.93,11.93,312600.0,9.7612,9.7693,9.753,9.753,312600.0
2012-04-11 15:40:00,11.93,11.94,11.9,11.92,426200.0,9.753,9.7612,9.7285,9.7448,426200.0
2012-04-11 15:50:00,11.91,11.93,11.9,11.91,816200.0,9.7366,9.753,9.7285,9.7366,816200.0
2012-04-12 09:30:00,11.92,11.95,11.86,11.93,372800.0,9.7448,9.7693,9.6958,9.753,372800.0
2012-04-12 09:40:00,11.92,11.99,11.92,11.92,459500.0,9.7448,9.802,9.7448,9.7448,459500.0
2012-04-12 09:50:00,11.93,11.94,11.89,11.91,290800.0,9.753,9.7612,9.7203,9.7366,290800.0
2012-04-12 10:00:00,11.91,11.93,11.9,11.92,120100.0,9.7366,9.753,9.7285,9.7448,120100.0
2012-04-12 10:10:00,11.91,11.95,11.91,11.94,178500.0,9.7366,9.7693,9.7366,9.7612,178500.0
2012-04-12 10:20:00,11.93,11.98,11.92,11.97,231400.0,9.753,9.7939,9.7448,9.7857,231400.0
2012-04-12 10:30:00,11.97,12.04,11.97,12.03,183600.0,9.7857,9.8429,9.7857,9.8347,183600.0
2012-04-12 10:40:00,12.03,12.05,12.02,12.04,332500.0,9.8347,9.8511,9.8266,9.8429,332500.0
2012-04-12 10:50:00,12.04,12.05,12.03,12.03,115900.0,9.8429,9.8511,9.8347,9.8347,115900.0
2012-04-12 11:00:00,12.04,12.09,12.04,12.05,316400.0,9.8429,9.8838,9.8429,9.8511,316400.0
2012-04-12 11:10:00,12.05,12.13,12.05,12.13,636700.0,9.8511,9.9165,9.8511,9.9165,636700.0
2012-04-12 11:20:00,12.13,12.14,12.11,12.12,197200.0,9.9165,9.9247,9.9001,9.9083,197200.0
2012-04-12 11:30:00,12.11,12.13,12.08,12.08,265700.0,9.9001,9.9165,9.8756,9.8756,265700.0
2012-04-12 11:40:00,12.09,12.09,12.08,12.09,48300.0,9.8838,9.8838,9.8756,9.8838,48300.0
2012-04-12 11:50:00,12.08,12.12,12.08,12.11,126900.0,9.8756,9.9083,9.8756,9.9001,126900.0
2012-04-12 12:00:00,12.11,12.15,12.1,12.11,256800.0,9.9001,9.9328,9.892,9.9001,256800.0
2012-04-12 12:10:00,12.11,12.12,12.11,12.11,58400.0,9.9001,9.9083,9.9001,9.9001,58400.0
2012-04-12 12:20:00,12.12,12.13,12.11,12.13,127900.0,9.9083,9.9165,9.9001,9.9165,127900.0
2012-04-12 12:30:00,12.12,12.13,12.12,12.12,63700.0,9.9083,9.9165,9.9083,9.9083,63700.0
2012-04-12 12:40:00,12.11,12.14,12.1,12.1,126700.0,9.9001,9.9247,9.892,9.892,126700.0
2012-04-12 12:50:00,12.1,12.12,12.1,12.12,62700.0,9.892,9.9083,9.892,9.9083,62700.0
2012-04-12 13:00:00,12.12,12.12,12.11,12.12,97500.0,9.9083,9.9083,9.9001,9.9083,97500.0
2012-04-12 13:10:00,12.11,12.12,12.11,12.12,31800.0,9.9001,9.9083,9.9001,9.9083,31800.0
2012-04-12 13:20:00,12.11,12.12,12.09,12.1,77200.0,9.9001,9.9083,9.8838,9.892,77200.0
2012-04-12 13:30:00,12.09,12.1,12.09,12.1,52600.0,9.8838,9.892,9.8838,9.892,52600.0
2012-04-12 13:40:00,12.1,12.1,12.08,12.08,84500.0,9.892,9.892,9.8756,9.8756,84500.0
2012-04-12 13:50:00,12.09,12.09,12.05,12.05,194100.0,9.8838,9.8838,9.8511,9.8511,194100.0
2012-04-12 14:00:00,12.05,12.06,12.04,12.05,117000.0,9.8511,9.8593,9.8429,9.8511,117000.0
2012-04-12 14:10:00,12.05,12.07,12.05,12.07,109100.0,9.8511,9.8674,9.8511,9.8674,109100.0
2012-04-12 14:20:00,12.07,12.08,12.06,12.07,88900.0,9.8674,9.8756,9.8593,9.8674,88900.0
2012-04-12 14:30:00,12.08,12.08,12.07,12.07,60000.0,9.8756,9.8756,9.8674,9.8674,60000.0
2012-04-12 14:40:00,12.08,12.09,12.07,12.08,74800.0,9.8756,9.8838,9.8674,9.8756,74800.0
2012-04-12 14:50:00,12.09,12.11,12.09,12.1,125400.0,9.8838,9.9001,9.8838,9.892,125400.0
2012-04-12 15:00:00,12.1,12.1,12.09,12.09,92100.0,9.892,9.892,9.8838,9.8838,92100.0
2012-04-12 15:10:00,12.09,12.1,12.09,12.1,97700.0,9.8838,9.892,9.8838,9.892,97700.0
2012-04-12 15:20:00,12.1,12.1,12.07,12.07,235900.0,9.892,9.892,9.8674,9.8674,235900.0
2012-04-12 15:30:00,12.08,12.09,12.07,12.08,252800.0,9.8756,9.8838,9.8674,9.8756,252800.0
2012-04-12 15:40:00,12.08,12.1,12.08,12.1,311900.0,9.8756,9.892,9.8756,9.892,311900.0
2012-04-12 15:50:00,12.1,12.1,12.05,12.05,944500.0,9.892,9.892,9.8511,9.8511,944500.0
2012-04-13 09:30:00,11.99,12.05,11.95,11.98,587000.0,9.802,9.8511,9.7693,9.7939,587000.0
2012-04-13 09:40:00,11.97,12.08,11.96,12.06,605200.0,9.7857,9.8756,9.7775,9.8593,605200.0
2012-04-13 09:50:00,12.05,12.06,12.02,12.04,484700.0,9.8511,9.8593,9.8266,9.8429,484700.0
2012-04-13 10:00:00,12.04,12.05,12.01,12.03,475800.0,9.8429,9.8511,9.8184,9.8347,475800.0
2012-04-13 10:10:00,12.03,12.04,11.99,12.0,181400.0,9.8347,9.8429,9.802,9.8102,181400.0
2012-04-13 10:20:00,11.99,12.0,11.96,11.97,167300.0,9.802,9.8102,9.7775,9.7857,167300.0
2012-04-13 10:30:00,11.97,11.98,11.91,11.93,282900.0,9.7857,9.7939,9.7366,9.753,282900.0
2012-04-13 10:40:00,11.92,11.93,11.9,11.9,224700.0,9.7448,9.753,9.7285,9.7285,224700.0
2012-04-13 10:50:00,11.9,11.96,11.9,11.96,285600.0,9.7285,9.7775,9.7285,9.7775,285600.0
2012-04-13 11:00:00,11.96,11.97,11.95,11.96,112100.0,9.7775,9.7857,9.7693,9.7775,112100.0
2012-04-13 11:10:00,11.96,11.96,11.92,11.92,310300.0,9.7775,9.7775,9.7448,9.7448,310300.0
2012-04-13 11:20:00,11.92,11.94,11.92,11.93,56700.0,9.7448,9.7612,9.7448,9.753,56700.0
2012-04-13 11:30:00,11.93,11.96,11.92,11.95,138300.0,9.753,9.7775,9.7448,9.7693,138300.0
2012-04-13 11:40:00,11.95,11.97,11.94,11.96,95000.0,9.7693,9.7857,9.7612,9.7775,95000.0
2012-04-13 11:50:00,11.96,11.97,11.94,11.94,250200.0,9.7775,9.7857,9.7612,9.7612,250200.0
2012-04-13 12:00:00,11.94,11.95,11.92,11.92,66900.0,9.7612,9.7693,9.7448,9.7448,66900.0
2012-04-13 12:10:00,11.92,11.93,11.91,11.91,62500.0,9.7448,9.753,9.7366,9.7366,62500.0
2012-04-13 12:20:00,11.91,11.92,11.9,11.92,136400.0,9.7366,9.7448,9.7285,9.7448,136400.0
2012-04-13 12:30:00,11.92,11.93,11.91,11.91,95300.0,9.7448,9.753,9.7366,9.7366,95300.0
2012-04-13 12:40:00,11.91,11.92,11.9,11.92,80700.0,9.7366,9.7448,9.7285,9.7448,80700.0
2012-04-13 12:50:00,11.92,11.92,11.9,11.91,63200.0,9.7448,9.7448,9.7285,9.7366,63200.0
2012-04-13 13:00:00,11.9,11.91,11.9,11.9,46000.0,9.7285,9.7366,9.7285,9.7285,46000.0
2012-04-13 13:10:00,11.9,11.91,11.9,11.9,38500.0,9.7285,9.7366,9.7285,9.7285,38500.0
2012-04-13 13:20:00,11.9,11.91,11.89,11.89,75800.0,9.7285,9.7366,9.7203,9.7203,75800.0
2012-04-13 13:30:00,11.9,11.93,11.89,11.93,90000.0,9.7285,9.753,9.7203,9.753,90000.0
2012-04-13 13:40:00,11.93,11.93,11.9,11.91,67900.0,9.753,9.753,9.7285,9.7366,67900.0
2012-04-13 13:50:00,11.91,11.91,11.88,11.88,107500.0,9.7366,9.7366,9.7121,9.7121,107500.0
2012-04-13 14:00:00,11.88,11.89,11.85,11.87,173000.0,9.7121,9.7203,9.6876,9.7039,173000.0
2012-04-13 14:10:00,11.87,11.88,11.86,11.88,130000.0,9.7039,9.7121,9.6958,9.7121,130000.0
2012-04-13 14:20:00,11.88,11.9,11.86,11.86,233200.0,9.7121,9.7285,9.6958,9.6958,233200.0
2012-04-13 14:30:00,11.87,11.87,11.86,11.87,64800.0,9.7039,9.7039,9.6958,9.7039,64800.0
2012-04-13 14:40:00,11.86,11.87,11.86,11.87,84300.0,9.6958,9.7039,9.6958,9.7039,84300.0
2012-04-13 14:50:00,11.87,11.87,11.85,11.86,131800.0,9.7039,9.7039,9.6876,9.6958,131800.0
2012-04-13 15:00:00,11.86,11.86,11.85,11.85,105800.0,9.6958,9.6958,9.6876,9.6876,105800.0
2012-04-13 15:10:00,11.85,11.86,11.85,11.85,171600.0,9.6876,9.6958,9.6876,9.6876,171600.0
2012-04-13 15:20:00,11.85,11.86,11.83,11.83,246000.0,9.6876,9.6958,9.6712,9.6712,246000.0
2012-04-13 15:30:00,11.83,11.84,11.81,11.82,303000.0,9.6712,9.6794,9.6549,9.6631,303000.0
2012-04-13 15:40:00,11.81,11.83,11.8,11.82,471200.0,9.6549,9.6712,9.6467,9.6631,471200.0
2012-04-13 15:50:00,11.82,11.83,11.79,11.79,928800.0,9.6631,9.6712,9.6385,9.6385,928800.0
2012-04-16 09:30:00,11.84,11.93,11.82,11.85,330500.0,9.6794,9.753,9.6631,9.6876,330500.0
2012-04-16 09:40:00,11.86,11.86,11.8,11.8,278000.0,9.6958,9.6958,9.6467,9.6467,278000.0
2012-04-16 09:50:00,11.8,11.8,11.73,11.74,408600.0,9.6467,9.6467,9.5895,9.5977,408600.0
2012-04-16 10:00:00,11.74,11.78,11.72,11.78,567100.0,9.5977,9.6304,9.5813,9.6304,567100.0
2012-04-16 10:10:00,11.78,11.79,11.71,11.77,687000.0,9.6304,9.6385,9.5731,9.6222,687000.0
2012-04-16 10:20:00,11.77,11.8,11.74,11.8,234800.0,9.6222,9.6467,9.5977,9.6467,234800.0
2012-04-16 10:30:00,11.79,11.8,11.77,11.79,151100.0,9.6385,9.6467,9.6222,9.6385,151100.0
2012-04-16 10:40:00,11.79,11.85,11.78,11.84,322200.0,9.6385,9.6876,9.6304,9.6794,322200.0
2012-04-16 10:50:00,11.85,11.85,11.81,11.81,136100.0,9.6876,9.6876,9.6549,9.6549,136100.0
2012-04-16 11:00:00,11.81,11.82,11.79,11.81,198300.0,9.6549,9.6631,9.6385,9.6549,198300.0
2012-04-16 11:10:00,11.81,11.84,11.81,11.83,118500.0,9.6549,9.6794,9.6549,9.6712,118500.0
2012-04-16 11:20:00,11.83,11.83,11.8,11.8,122700.0,9.6712,9.6712,9.6467,9.6467,122700.0
2012-04-16 11:30:00,11.8,11.8,11.77,11.79,209100.0,9.6467,9.6467,9.6222,9.6385,209100.0
2012-04-16 11:40:00,11.79,11.81,11.78,11.79,121600.0,9.6385,9.6549,9.6304,9.6385,121600.0
2012-04-16 11:50:00,11.79,11.8,11.78,11.8,152500.0,9.6385,9.6467,9.6304,9.6467,152500.0
2012-04-16 12:00:00,11.8,11.84,11.79,11.81,155800.0,9.6467,9.6794,9.6385,9.6549,155800.0
2012-04-16 12:10:00,11.82,11.83,11.81,11.82,116800.0,9.6631,9.6712,9.6549,9.6631,116800.0
2012-04-16 12:20:00,11.82,11.82,11.8,11.81,194400.0,9.6631,9.6631,9.6467,9.6549,194400.0
2012-04-16 12:30:00,11.81,11.83,11.8,11.81,150400.0,9.6549,9.6712,9.6467,9.6549,150400.0
2012-04-16 12:40:00,11.81,11.83,11.81,11.82,57500.0,9.6549,9.6712,9.6549,9.6631,57500.0
2012-04-16 12:50:00,11.82,11.86,11.8,11.85,159400.0,9.6631,9.6958,9.6467,9.6876,159400.0
2012-04-16 13:00:00,11.85,11.86,11.85,11.85,150800.0,9.6876,9.6958,9.6876,9.6876,150800.0
2012-04-16 13:10:00,11.86,11.88,11.85,11.86,578100.0,9.6958,9.7121,9.6876,9.6958,578100.0
2012-04-16 13:20:00,11.85,11.88,11.85,11.88,142500.0,9.6876,9.7121,9.6876,9.7121,142500.0
2012-04-16 13:30:00,11.88,11.92,11.86,11.91,181200.0,9.7121,9.7448,9.6958,9.7366,181200.0
2012-04-16 13:40:00,11.9,11.91,11.86,11.86,340100.0,9.7285,9.7366,9.6958,9.6958,340100.0
2012-04-16 13:50:00,11.87,11.89,11.86,11.88,214200.0,9.7039,9.7203,9.6958,9.7121,214200.0
2012-04-16 14:00:00,11.88,11.88,11.86,11.86,88000.0,9.7121,9.7121,9.6958,9.6958,88000.0
2012-04-16 14:10:00,11.87,11.89,11.86,11.88,111300.0,9.7039,9.7203,9.6958,9.7121,111300.0
2012-04-16 14:20:00,11.88,11.9,11.88,11.88,475900.0,9.7121,9.7285,9.7121,9.7121,475900.0
2012-04-16 14:30:00,11.88,11.92,11.88,11.9,119200.0,9.7121,9.7448,9.7121,9.7285,119200.0
2012-04-16 14:40:00,11.91,11.91,11.89,11.9,42300.0,9.7366,9.7366,9.7203,9.7285,42300.0
2012-04-16 14:50:00,11.9,11.91,11.89,11.89,170800.0,9.7285,9.7366,9.7203,9.7203,170800.0
2012-04-16 15:00:00,11.9,11.91,11.88,11.91,164700.0,9.7285,9.7366,9.7121,9.7366,164700.0
2012-04-16 15:10:00,11.91,11.93,11.9,11.92,293500.0,9.7366,9.753,9.7285,9.7448,293500.0
2012-04-16 15:20:00,11.92,11.92,11.88,11.88,191600.0,9.7448,9.7448,9.7121,9.7121,191600.0
2012-04-16 15:30:00,11.88,11.9,11.88,11.89,184300.0,9.7121,9.7285,9.7121,9.7203,184300.0
2012-04-16 15:40:00,11.9,11.91,11.86,11.86,323200.0,9.7285,9.7366,9.6958,9.6958,323200.0
2012-04-16 15:50:00,11.86,11.87,11.85,11.87,796800.0,9.6958,9.7039,9.6876,9.7039,796800.0
2012-04-17 09:30:00,11.91,11.99,11.89,11.99,256200.0,9.7366,9.802,9.7203,9.802,256200.0
2012-04-17 09:40:00,11.98,12.01,11.98,11.99,422600.0,9.7939,9.8184,9.7939,9.802,422600.0
2012-04-17 09:50:00,11.98,12.03,11.98,12.02,342100.0,9.7939,9.8347,9.7939,9.8266,342100.0
2012-04-17 10:00:00,12.02,12.05,12.0,12.04,453500.0,9.8266,9.8511,9.8102,9.8429,453500.0
2012-04-17 10:10:00,12.04,12.08,12.03,12.06,324900.0,9.8429,9.8756,9.8347,9.8593,324900.0
2012-04-17 10:20:00,12.07,12.08,12.02,12.03,401900.0,9.8674,9.8756,9.8266,9.8347,401900.0
2012-04-17 10:30:00,12.03,12.05,12.02,12.03,202700.0,9.8347,9.8511,9.8266,9.8347,202700.0
2012-04-17 10:40:00,12.03,12.03,12.01,12.03,188900.0,9.8347,9.8347,9.8184,9.8347,188900.0
2012-04-17 10:50:00,12.03,12.06,12.02,12.05,540600.0,9.8347,9.8593,9.8266,9.8511,540600.0
2012-04-17 11:00:00,12.05,12.1,12.05,12.08,283100.0,9.8511,9.892,9.8511,9.8756,283100.0
2012-04-17 11:10:00,12.09,12.1,12.08,12.1,183500.0,9.8838,9.892,9.8756,9.892,183500.0
2012-04-17 11:20:00,12.09,12.13,12.09,12.09,428600.0,9.8838,9.9165,9.8838,9.8838,428600.0
2012-04-17 11:30:00,12.09,12.1,12.08,12.08,111200.0,9.8838,9.892,9.8756,9.8756,111200.0
2012-04-17 11:40:00,12.08,12.1,12.07,12.09,216500.0,9.8756,9.892,9.8674,9.8838,216500.0
2012-04-17 11:50:00,12.09,12.1,12.08,12.1,88400.0,9.8838,9.892,9.8756,9.892,88400.0
2012-04-17 12:00:00,12.1,12.11,12.09,12.11,264100.0,9.892,9.9001,9.8838,9.9001,264100.0
2012-04-17 12:10:00,12.11,12.11,12.09,12.11,127900.0,9.9001,9.9001,9.8838,9.9001,127900.0
2012-04-17 12:20:00,12.1,12.11,12.08,12.08,249600.0,9.892,9.9001,9.8756,9.8756,249600.0
2012-04-17 12:30:00,12.08,12.1,12.08,12.1,135700.0,9.8756,9.892,9.8756,9.892,135700.0
2012-04-17 12:40:00,12.1,12.1,12.08,12.08,69700.0,9.892,9.892,9.8756,9.8756,69700.0
2012-04-17 12:50:00,12.09,12.09,12.07,12.07,107800.0,9.8838,9.8838,9.8674,9.8674,107800.0
2012-04-17 13:00:00,12.08,12.08,12.06,12.07,77100.0,9.8756,9.8756,9.8593,9.8674,77100.0
2012-04-17 13:10:00,12.07,12.07,12.06,12.06,90800.0,9.8674,9.8674,9.8593,9.8593,90800.0
2012-04-17 13:20:00,12.06,12.07,12.04,12.05,355800.0,9.8593,9.8674,9.8429,9.8511,355800.0
2012-04-17 13:30:00,12.06,12.07,12.05,12.07,104400.0,9.8593,9.8674,9.8511,9.8674,104400.0
2012-04-17 13:40:00,12.07,12.08,12.07,12.07,126600.0,9.8674,9.8756,9.8674,9.8674,126600.0
2012-04-17 13:50:00,12.08,12.08,12.05,12.07,285400.0,9.8756,9.8756,9.8511,9.8674,285400.0
2012-04-17 14:00:00,12.07,12.08,12.07,12.08,134900.0,9.8674,9.8756,9.8674,9.8756,134900.0
2012-04-17 14:10:00,12.08,12.08,12.07,12.08,64500.0,9.8756,9.8756,9.8674,9.8756,64500.0
2012-04-17 14:20:00,12.08,12.08,12.07,12.07,55200.0,9.8756,9.8756,9.8674,9.8674,55200.0
2012-04-17 14:30:00,12.08,12.09,12.08,12.08,76800.0,9.8756,9.8838,9.8756,9.8756,76800.0
2012-04-17 14:40:00,12.08,12.08,12.03,12.04,280100.0,9.8756,9.8756,9.8347,9.8429,280100.0
2012-04-17 14:50:00,12.04,12.06,12.04,12.05,135700.0,9.8429,9.8593,9.8429,9.8511,135700.0
2012-04-17 15:00:00,12.06,12.07,12.04,12.06,295900.0,9.8593,9.8674,9.8429,9.8593,295900.0
2012-04-17 15:10:00,12.07,12.07,12.06,12.06,69400.0,9.8674,9.8674,9.8593,9.8593,69400.0
2012-04-17 15:20:00,12.06,12.08,12.06,12.07,203100.0,9.8593,9.8756,9.8593,9.8674,203100.0
2012-04-17 15:30:00,12.07,12.07,12.04,12.04,375200.0,9.8674,9.8674,9.8429,9.8429,375200.0
2012-04-17 15:40:00,12.04,12.07,12.04,12.06,465500.0,9.8429,9.8674,9.8429,9.8593,465500.0
2012-04-17 15:50:00,12.05,12.06,12.03,12.03,686900.0,9.8511,9.8593,9.8347,9.8347,686900.0
2012-04-18 09:30:00,11.98,11.98,11.86,11.86,445400.0,9.7939,9.7939,9.6958,9.6958,445400.0
2012-04-18 09:40:00,11.87,11.91,11.85,11.89,584700.0,9.7039,9.7366,9.6876,9.7203,584700.0
2012-04-18 09:50:00,11.89,11.92,11.86,11.87,494300.0,9.7203,9.7448,9.6958,9.7039,494300.0
2012-04-18 10:00:00,11.86,11.88,11.83,11.85,298800.0,9.6958,9.7121,9.6712,9.6876,298800.0
2012-04-18 10:10:00,11.85,11.9,11.82,11.85,511500.0,9.6876,9.7285,9.6631,9.6876,511500.0
2012-04-18 10:20:00,11.86,11.87,11.83,11.85,373900.0,9.6958,9.7039,9.6712,9.6876,373900.0
2012-04-18 10:30:00,11.85,11.88,11.84,11.88,290800.0,9.6876,9.7121,9.6794,9.7121,290800.0
2012-04-18 10:40:00,11.88,11.88,11.86,11.88,351400.0,9.7121,9.7121,9.6958,9.7121,351400.0
2012-04-18 10:50:00,11.88,11.88,11.86,11.87,172400.0,9.7121,9.7121,9.6958,9.7039,172400.0
2012-04-18 11:00:00,11.86,11.87,11.82,11.85,354500.0,9.6958,9.7039,9.6631,9.6876,354500.0
2012-04-18 11:10:00,11.85,11.85,11.81,11.85,261400.0,9.6876,9.6876,9.6549,9.6876,261400.0
2012-04-18 11:20:00,11.85,11.86,11.83,11.84,219400.0,9.6876,9.6958,9.6712,9.6794,219400.0
2012-04-18 11:30:00,11.84,11.85,11.83,11.84,252200.0,9.6794,9.6876,9.6712,9.6794,252200.0
2012-04-18 11:40:00,11.84,11.85,11.83,11.85,136600.0,9.6794,9.6876,9.6712,9.6876,136600.0
2012-04-18 11:50:00,11.85,11.85,11.83,11.84,123800.0,9.6876,9.6876,9.6712,9.6794,123800.0
2012-04-18 12:00:00,11.85,11.85,11.82,11.84,106300.0,9.6876,9.6876,9.6631,9.6794,106300.0
2012-04-18 12:10:00,11.84,11.86,11.83,11.85,228400.0,9.6794,9.6958,9.6712,9.6876,228400.0
2012-04-18 12:20:00,11.85,11.86,11.85,11.85,100600.0,9.6876,9.6958,9.6876,9.6876,100600.0
2012-04-18 12:30:00,11.86,11.86,11.84,11.84,102100.0,9.6958,9.6958,9.6794,9.6794,102100.0
2012-04-18 12:40:00,11.85,11.85,11.84,11.85,106900.0,9.6876,9.6876,9.6794,9.6876,106900.0
2012-04-18 12:50:00,11.85,11.86,11.84,11.85,94300.0,9.6876,9.6958,9.6794,9.6876,94300.0
2012-04-18 13:00:00,11.85,11.88,11.85,11.87,207100.0,9.6876,9.7121,9.6876,9.7039,207100.0
2012-04-18 13:10:00,11.87,11.88,11.86,11.87,54800.0,9.7039,9.7121,9.6958,9.7039,54800.0
2012-04-18 13:20:00,11.87,11.87,11.85,11.86,84000.0,9.7039,9.7039,9.6876,9.6958,84000.0
2012-04-18 13:30:00,11.86,11.86,11.84,11.84,165800.0,9.6958,9.6958,9.6794,9.6794,165800.0
2012-04-18 13:40:00,11.83,11.84,11.83,11.84,50200.0,9.6712,9.6794,9.6712,9.6794,50200.0
2012-04-18 13:50:00,11.84,11.84,11.83,11.83,57700.0,9.6794,9.6794,9.6712,9.6712,57700.0
2012-04-18 14:00:00,11.83,11.86,11.83,11.84,173800.0,9.6712,9.6958,9.6712,9.6794,173800.0
2012-04-18 14:10:00,11.84,11.85,11.83,11.85,150900.0,9.6794,9.6876,9.6712,9.6876,150900.0
2012-04-18 14:20:00,11.85,11.87,11.85,11.86,432800.0,9.6876,9.7039,9.6876,9.6958,432800.0
2012-04-18 14:30:00,11.87,11.87,11.86,11.86,86300.0,9.7039,9.7039,9.6958,9.6958,86300.0
2012-04-18 14:40:00,11.87,11.88,11.85,11.87,481400.0,9.7039,9.7121,9.6876,9.7039,481400.0
2012-04-18 14:50:00,11.86,11.88,11.86,11.88,98600.0,9.6958,9.7121,9.6958,9.7121,98600.0
2012-04-18 15:00:00,11.88,11.91,11.88,11.88,275000.0,9.7121,9.7366,9.7121,9.7121,275000.0
2012-04-18 15:10:00,11.89,11.9,11.88,11.89,243900.0,9.7203,9.7285,9.7121,9.7203,243900.0
2012-04-18 15:20:00,11.88,11.9,11.86,11.88,370900.0,9.7121,9.7285,9.6958,9.7121,370900.0
2012-04-18 15:30:00,11.88,11.89,11.87,11.88,198300.0,9.7121,9.7203,9.7039,9.7121,198300.0
2012-04-18 15:40:00,11.88,11.89,11.87,11.88,356500.0,9.7121,9.7203,9.7039,9.7121,356500.0
2012-04-18 15:50:00,11.88,11.88,11.85,11.86,1080500.0,9.7121,9.7121,9.6876,9.6958,1080500.0
2012-04-19 09:30:00,11.85,11.93,11.83,11.92,438100.0,9.6876,9.753,9.6712,9.7448,438100.0
2012-04-19 09:40:00,11.92,11.99,11.91,11.99,339900.0,9.7448,9.802,9.7366,9.802,339900.0
2012-04-19 09:50:00,11.98,11.99,11.94,11.97,142400.0,9.7939,9.802,9.7612,9.7857,142400.0
2012-04-19 10:00:00,11.96,11.98,11.89,11.93,496000.0,9.7775,9.7939,9.7203,9.753,496000.0
2012-04-19 10:10:00,11.93,11.95,11.89,11.95,300600.0,9.753,9.7693,9.7203,9.7693,300600.0
2012-04-19 10:20:00,11.94,12.02,11.94,12.0,464400.0,9.7612,9.8266,9.7612,9.8102,464400.0
2012-04-19 10:30:00,11.99,12.04,11.99,12.04,406800.0,9.802,9.8429,9.802,9.8429,406800.0
2012-04-19 10:40:00,12.04,12.05,11.99,12.0,210700.0,9.8429,9.8511,9.802,9.8102,210700.0
2012-04-19 10:50:00,12.01,12.02,11.99,12.0,81000.0,9.8184,9.8266,9.802,9.8102,81000.0
2012-04-19 11:00:00,12.0,12.02,11.99,12.0,94900.0,9.8102,9.8266,9.802,9.8102,94900.0
2012-04-19 11:10:00,12.0,12.0,11.96,11.96,131200.0,9.8102,9.8102,9.7775,9.7775,131200.0
2012-04-19 11:20:00,11.96,11.97,11.94,11.95,205500.0,9.7775,9.7857,9.7612,9.7693,205500.0
2012-04-19 11:30:00,11.95,11.96,11.9,11.93,279400.0,9.7693,9.7775,9.7285,9.753,279400.0
2012-04-19 11:40:00,11.93,11.99,11.93,11.99,180600.0,9.753,9.802,9.753,9.802,180600.0
2012-04-19 11:50:00,11.98,11.99,11.97,11.98,107800.0,9.7939,9.802,9.7857,9.7939,107800.0
2012-04-19 12:00:00,11.99,11.99,11.91,11.91,216600.0,9.802,9.802,9.7366,9.7366,216600.0
2012-04-19 12:10:00,11.91,11.94,11.9,11.93,164600.0,9.7366,9.7612,9.7285,9.753,164600.0
2012-04-19 12:20:00,11.93,11.95,11.92,11.93,167800.0,9.753,9.7693,9.7448,9.753,167800.0
2012-04-19 12:30:00,11.93,11.96,11.92,11.96,139200.0,9.753,9.7775,9.7448,9.7775,139200.0
2012-04-19 12:40:00,11.96,11.97,11.94,11.94,110000.0,9.7775,9.7857,9.7612,9.7612,110000.0
2012-04-19 12:50:00,11.94,11.95,11.93,11.94,100500.0,9.7612,9.7693,9.753,9.7612,100500.0
2012-04-19 13:00:00,11.93,11.95,11.92,11.94,139200.0,9.753,9.7693,9.7448,9.7612,139200.0
2012-04-19 13:10:00,11.94,11.95,11.91,11.93,140300.0,9.7612,9.7693,9.7366,9.753,140300.0
2012-04-19 13:20:00,11.93,11.93,11.9,11.93,257400.0,9.753,9.753,9.7285,9.753,257400.0
2012-04-19 13:30:00,11.93,11.95,11.92,11.93,105000.0,9.753,9.7693,9.7448,9.753,105000.0
2012-04-19 13:40:00,11.94,11.94,11.92,11.92,84800.0,9.7612,9.7612,9.7448,9.7448,84800.0
2012-04-19 13:50:00,11.92,11.93,11.89,11.9,247900.0,9.7448,9.753,9.7203,9.7285,247900.0
2012-04-19 14:00:00,11.89,11.91,11.88,11.9,248900.0,9.7203,9.7366,9.7121,9.7285,248900.0
2012-04-19 14:10:00,11.9,11.91,11.86,11.87,287400.0,9.7285,9.7366,9.6958,9.7039,287400.0
2012-04-19 14:20:00,11.87,11.88,11.84,11.85,219300.0,9.7039,9.7121,9.6794,9.6876,219300.0
2012-04-19 14:30:00,11.85,11.86,11.82,11.86,220300.0,9.6876,9.6958,9.6631,9.6958,220300.0
2012-04-19 14:40:00,11.86,11.87,11.84,11.85,321000.0,9.6958,9.7039,9.6794,9.6876,321000.0
2012-04-19 14:50:00,11.86,11.87,11.85,11.86,119700.0,9.6958,9.7039,9.6876,9.6958,119700.0
2012-04-19 15:00:00,11.87,11.88,11.86,11.86,122200.0,9.7039,9.7121,9.6958,9.6958,122200.0
2012-04-19 15:10:00,11.86,11.87,11.84,11.86,152200.0,9.6958,9.7039,9.6794,9.6958,152200.0
2012-04-19 15:20:00,11.85,11.9,11.85,11.88,265300.0,9.6876,9.7285,9.6876,9.7121,265300.0
2012-04-19 15:30:00,11.88,11.91,11.88,11.9,247000.0,9.7121,9.7366,9.7121,9.7285,247000.0
2012-04-19 15:40:00,11.9,11.93,11.88,11.91,293600.0,9.7285,9.753,9.7121,9.7366,293600.0
2012-04-19 15:50:00,11.91,11.92,11.86,11.86,1095300.0,9.7366,9.7448,9.6958,9.6958,1095300.0
2012-04-20 09:30:00,11.9,11.98,11.87,11.97,1547100.0,9.7285,9.7939,9.7039,9.7857,1547100.0
2012-04-20 09:40:00,11.96,11.99,11.88,11.9,723300.0,9.7775,9.802,9.7121,9.7285,723300.0
2012-04-20 09:50:00,11.9,11.91,11.88,11.91,471700.0,9.7285,9.7366,9.7121,9.7366,471700.0
2012-04-20 10:00:00,11.92,11.92,11.85,11.88,217700.0,9.7448,9.7448,9.6876,9.7121,217700.0
2012-04-20 10:10:00,11.87,11.88,11.85,11.86,259000.0,9.7039,9.7121,9.6876,9.6958,259000.0
2012-04-20 10:20:00,11.86,11.9,11.85,11.87,249200.0,9.6958,9.7285,9.6876,9.7039,249200.0
2012-04-20 10:30:00,11.87,11.94,11.87,11.94,189500.0,9.7039,9.7612,9.7039,9.7612,189500.0
2012-04-20 10:40:00,11.94,11.94,11.91,11.91,150000.0,9.7612,9.7612,9.7366,9.7366,150000.0
2012-04-20 10:50:00,11.92,11.93,11.9,11.92,89100.0,9.7448,9.753,9.7285,9.7448,89100.0
2012-04-20 11:00:00,11.93,11.93,11.89,11.89,115200.0,9.753,9.753,9.7203,9.7203,115200.0
2012-04-20 11:10:00,11.9,11.91,11.89,11.91,62100.0,9.7285,9.7366,9.7203,9.7366,62100.0
2012-04-20 11:20:00,11.91,11.93,11.9,11.92,163900.0,9.7366,9.753,9.7285,9.7448,163900.0
2012-04-20 11:30:00,11.91,11.92,11.88,11.88,141900.0,9.7366,9.7448,9.7121,9.7121,141900.0
2012-04-20 11:40:00,11.88,11.9,11.88,11.89,61600.0,9.7121,9.7285,9.7121,9.7203,61600.0
2012-04-20 11:50:00,11.9,11.9,11.88,11.89,99500.0,9.7285,9.7285,9.7121,9.7203,99500.0
2012-04-20 12:00:00,11.89,11.91,11.88,11.89,127900.0,9.7203,9.7366,9.7121,9.7203,127900.0
2012-04-20 12:10:00,11.88,11.9,11.88,11.89,126300.0,9.7121,9.7285,9.7121,9.7203,126300.0
2012-04-20 12:20:00,11.89,11.9,11.88,11.9,89600.0,9.7203,9.7285,9.7121,9.7285,89600.0
2012-04-20 12:30:00,11.89,11.9,11.89,11.89,49900.0,9.7203,9.7285,9.7203,9.7203,49900.0
2012-04-20 12:40:00,11.89,11.9,11.88,11.9,275500.0,9.7203,9.7285,9.7121,9.7285,275500.0
2012-04-20 12:50:00,11.9,11.9,11.89,11.9,41600.0,9.7285,9.7285,9.7203,9.7285,41600.0
2012-04-20 13:00:00,11.9,11.9,11.89,11.9,85900.0,9.7285,9.7285,9.7203,9.7285,85900.0
2012-04-20 13:10:00,11.9,11.9,11.89,11.9,30900.0,9.7285,9.7285,9.7203,9.7285,30900.0
2012-04-20 13:20:00,11.9,11.9,11.89,11.9,80200.0,9.7285,9.7285,9.7203,9.7285,80200.0
2012-04-20 13:30:00,11.9,11.9,11.89,11.89,46700.0,9.7285,9.7285,9.7203,9.7203,46700.0
2012-04-20 13:40:00,11.9,11.9,11.89,11.89,103200.0,9.7285,9.7285,9.7203,9.7203,103200.0
2012-04-20 13:50:00,11.9,11.9,11.85,11.86,197200.0,9.7285,9.7285,9.6876,9.6958,197200.0
2012-04-20 14:00:00,11.86,11.86,11.82,11.82,112100.0,9.6958,9.6958,9.6631,9.6631,112100.0
2012-04-20 14:10:00,11.82,11.84,11.82,11.82,181600.0,9.6631,9.6794,9.6631,9.6631,181600.0
2012-04-20 14:20:00,11.83,11.86,11.82,11.86,148500.0,9.6712,9.6958,9.6631,9.6958,148500.0
2012-04-20 14:30:00,11.86,11.86,11.84,11.85,85500.0,9.6958,9.6958,9.6794,9.6876,85500.0
2012-04-20 14:40:00,11.84,11.85,11.81,11.81,163500.0,9.6794,9.6876,9.6549,9.6549,163500.0
2012-04-20 14:50:00,11.82,11.82,11.8,11.8,121200.0,9.6631,9.6631,9.6467,9.6467,121200.0
2012-04-20 15:00:00,11.8,11.81,11.79,11.79,166200.0,9.6467,9.6549,9.6385,9.6385,166200.0
2012-04-20 15:10:00,11.78,11.8,11.78,11.79,182800.0,9.6304,9.6467,9.6304,9.6385,182800.0
2012-04-20 15:20:00,11.79,11.8,11.78,11.8,219500.0,9.6385,9.6467,9.6304,9.6467,219500.0
2012-04-20 15:30:00,11.79,11.83,11.79,11.82,369900.0,9.6385,9.6712,9.6385,9.6631,369900.0
2012-04-20 15:40:00,11.83,11.83,11.79,11.8,358900.0,9.6712,9.6712,9.6385,9.6467,358900.0
2012-04-20 15:50:00,11.79,11.79,11.77,11.78,1062000.0,9.6385,9.6385,9.6222,9.6304,1062000.0
2012-04-23 09:30:00,11.61,11.63,11.53,11.57,687400.0,9.4914,9.5077,9.426,9.4587,687400.0
2012-04-23 09:40:00,11.57,11.58,11.54,11.55,320200.0,9.4587,9.4669,9.4342,9.4423,320200.0
2012-04-23 09:50:00,11.54,11.55,11.51,11.52,375300.0,9.4342,9.4423,9.4096,9.4178,375300.0
2012-04-23 10:00:00,11.52,11.53,11.48,11.5,581600.0,9.4178,9.426,9.3851,9.4015,581600.0
2012-04-23 10:10:00,11.51,11.52,11.49,11.5,374200.0,9.4096,9.4178,9.3933,9.4015,374200.0
2012-04-23 10:20:00,11.49,11.53,11.49,11.51,314400.0,9.3933,9.426,9.3933,9.4096,314400.0
2012-04-23 10:30:00,11.52,11.53,11.51,11.53,291700.0,9.4178,9.426,9.4096,9.426,291700.0
2012-04-23 10:40:00,11.52,11.54,11.52,11.54,201300.0,9.4178,9.4342,9.4178,9.4342,201300.0
2012-04-23 10:50:00,11.54,11.55,11.52,11.54,186400.0,9.4342,9.4423,9.4178,9.4342,186400.0
2012-04-23 11:00:00,11.54,11.56,11.53,11.56,200600.0,9.4342,9.4505,9.426,9.4505,200600.0
2012-04-23 11:10:00,11.56,11.56,11.53,11.53,181700.0,9.4505,9.4505,9.426,9.426,181700.0
2012-04-23 11:20:00,11.54,11.54,11.52,11.54,291700.0,9.4342,9.4342,9.4178,9.4342,291700.0
2012-04-23 11:30:00,11.53,11.58,11.52,11.55,583700.0,9.426,9.4669,9.4178,9.4423,583700.0
2012-04-23 11:40:00,11.55,11.58,11.55,11.56,213000.0,9.4423,9.4669,9.4423,9.4505,213000.0
2012-04-23 11:50:00,11.56,11.61,11.56,11.6,341900.0,9.4505,9.4914,9.4505,9.4832,341900.0
2012-04-23 12:00:00,11.59,11.61,11.58,11.59,106600.0,9.475,9.4914,9.4669,9.475,106600.0
2012-04-23 12:10:00,11.58,11.59,11.56,11.57,457100.0,9.4669,9.475,9.4505,9.4587,457100.0
2012-04-23 12:20:00,11.56,11.58,11.55,11.57,512800.0,9.4505,9.4669,9.4423,9.4587,512800.0
2012-04-23 12:30:00,11.57,11.57,11.56,11.57,89400.0,9.4587,9.4587,9.4505,9.4587,89400.0
2012-04-23 12:40:00,11.57,11.57,11.55,11.55,133300.0,9.4587,9.4587,9.4423,9.4423,133300.0
2012-04-23 12:50:00,11.55,11.56,11.55,11.56,122200.0,9.4423,9.4505,9.4423,9.4505,122200.0
2012-04-23 13:00:00,11.55,11.56,11.54,11.54,172100.0,9.4423,9.4505,9.4342,9.4342,172100.0
2012-04-23 13:10:00,11.54,11.55,11.54,11.55,69800.0,9.4342,9.4423,9.4342,9.4423,69800.0
2012-04-23 13:20:00,11.54,11.55,11.54,11.54,63900.0,9.4342,9.4423,9.4342,9.4342,63900.0
2012-04-23 13:30:00,11.54,11.55,11.54,11.54,63700.0,9.4342,9.4423,9.4342,9.4342,63700.0
2012-04-23 13:40:00,11.54,11.55,11.52,11.53,352500.0,9.4342,9.4423,9.4178,9.426,352500.0
2012-04-23 13:50:00,11.53,11.54,11.53,11.54,152100.0,9.426,9.4342,9.426,9.4342,152100.0
2012-04-23 14:00:00,11.54,11.54,11.5,11.51,298600.0,9.4342,9.4342,9.4015,9.4096,298600.0
2012-04-23 14:10:00,11.51,11.54,11.5,11.54,334600.0,9.4096,9.4342,9.4015,9.4342,334600.0
2012-04-23 14:20:00,11.54,11.57,11.53,11.55,307100.0,9.4342,9.4587,9.426,9.4423,307100.0
2012-04-23 14:30:00,11.55,11.57,11.55,11.55,177900.0,9.4423,9.4587,9.4423,9.4423,177900.0
2012-04-23 14:40:00,11.55,11.56,11.53,11.54,161500.0,9.4423,9.4505,9.426,9.4342,161500.0
2012-04-23 14:50:00,11.54,11.54,11.53,11.53,83100.0,9.4342,9.4342,9.426,9.426,83100.0
2012-04-23 15:00:00,11.53,11.55,11.52,11.52,369900.0,9.426,9.4423,9.4178,9.4178,369900.0
2012-04-23 15:10:00,11.52,11.54,11.52,11.53,239800.0,9.4178,9.4342,9.4178,9.426,239800.0
2012-04-23 15:20:00,11.54,11.55,11.51,11.55,344000.0,9.4342,9.4423,9.4096,9.4423,344000.0
2012-04-23 15:30:00,11.55,11.55,11.53,11.53,298700.0,9.4423,9.4423,9.426,9.426,298700.0
2012-04-23 15:40:00,11.53,11.57,11.53,11.56,611800.0,9.426,9.4587,9.426,9.4505,611800.0
2012-04-23 15:50:00,11.57,11.58,11.56,11.57,1065400.0,9.4587,9.4669,9.4505,9.4587,1065400.0
2012-04-24 09:30:00,11.59,11.65,11.59,11.62,537400.0,9.475,9.5241,9.475,9.4996,537400.0
2012-04-24 09:40:00,11.62,11.62,11.56,11.59,171200.0,9.4996,9.4996,9.4505,9.475,171200.0
2012-04-24 09:50:00,11.58,11.59,11.57,11.57,111900.0,9.4669,9.475,9.4587,9.4587,111900.0
2012-04-24 10:00:00,11.57,11.62,11.56,11.62,288400.0,9.4587,9.4996,9.4505,9.4996,288400.0
2012-04-24 10:10:00,11.62,11.62,11.58,11.58,187200.0,9.4996,9.4996,9.4669,9.4669,187200.0
2012-04-24 10:20:00,11.58,11.59,11.55,11.57,389300.0,9.4669,9.475,9.4423,9.4587,389300.0
2012-04-24 10:30:00,11.57,11.57,11.54,11.57,178900.0,9.4587,9.4587,9.4342,9.4587,178900.0
2012-04-24 10:40:00,11.57,11.57,11.55,11.57,131700.0,9.4587,9.4587,9.4423,9.4587,131700.0
2012-04-24 10:50:00,11.56,11.58,11.56,11.58,92300.0,9.4505,9.4669,9.4505,9.4669,92300.0
2012-04-24 11:00:00,11.57,11.58,11.53,11.57,225300.0,9.4587,9.4669,9.426,9.4587,225300.0
2012-04-24 11:10:00,11.57,11.61,11.56,11.58,201500.0,9.4587,9.4914,9.4505,9.4669,201500.0
2012-04-24 11:20:00,11.59,11.6,11.58,11.58,149100.0,9.475,9.4832,9.4669,9.4669,149100.0
2012-04-24 11:30:00,11.58,11.59,11.55,11.55,130800.0,9.4669,9.475,9.4423,9.4423,130800.0
2012-04-24 11:40:00,11.55,11.56,11.54,11.54,86300.0,9.4423,9.4505,9.4342,9.4342,86300.0
2012-04-24 11:50:00,11.55,11.56,11.54,11.55,385200.0,9.4423,9.4505,9.4342,9.4423,385200.0
2012-04-24 12:00:00,11.54,11.56,11.54,11.55,58700.0,9.4342,9.4505,9.4342,9.4423,58700.0
2012-04-24 12:10:00,11.55,11.56,11.54,11.55,256800.0,9.4423,9.4505,9.4342,9.4423,256800.0
2012-04-24 12:20:00,11.54,11.55,11.54,11.55,183400.0,9.4342,9.4423,9.4342,9.4423,183400.0
2012-04-24 12:30:00,11.55,11.56,11.53,11.53,300100.0,9.4423,9.4505,9.426,9.426,300100.0
2012-04-24 12:40:00,11.53,11.54,11.51,11.53,177700.0,9.426,9.4342,9.4096,9.426,177700.0
2012-04-24 12:50:00,11.52,11.53,11.5,11.5,150800.0,9.4178,9.426,9.4015,9.4015,150800.0
2012-04-24 13:00:00,11.5,11.51,11.5,11.51,78800.0,9.4015,9.4096,9.4015,9.4096,78800.0
2012-04-24 13:10:00,11.51,11.52,11.5,11.52,548000.0,9.4096,9.4178,9.4015,9.4178,548000.0
2012-04-24 13:20:00,11.52,11.52,11.5,11.5,178400.0,9.4178,9.4178,9.4015,9.4015,178400.0
2012-04-24 13:30:00,11.5,11.53,11.5,11.53,161500.0,9.4015,9.426,9.4015,9.426,161500.0
2012-04-24 13:40:00,11.53,11.53,11.51,11.51,81800.0,9.426,9.426,9.4096,9.4096,81800.0
2012-04-24 13:50:00,11.51,11.52,11.49,11.49,283200.0,9.4096,9.4178,9.3933,9.3933,283200.0
2012-04-24 14:00:00,11.49,11.5,11.49,11.5,127600.0,9.3933,9.4015,9.3933,9.4015,127600.0
2012-04-24 14:10:00,11.5,11.5,11.48,11.49,133700.0,9.4015,9.4015,9.3851,9.3933,133700.0
2012-04-24 14:20:00,11.49,11.49,11.48,11.48,289400.0,9.3933,9.3933,9.3851,9.3851,289400.0
2012-04-24 14:30:00,11.49,11.51,11.48,11.51,236200.0,9.3933,9.4096,9.3851,9.4096,236200.0
2012-04-24 14:40:00,11.51,11.51,11.48,11.49,158100.0,9.4096,9.4096,9.3851,9.3933,158100.0
2012-04-24 14:50:00,11.49,11.5,11.46,11.47,438300.0,9.3933,9.4015,9.3688,9.3769,438300.0
2012-04-24 15:00:00,11.47,11.49,11.46,11.48,329900.0,9.3769,9.3933,9.3688,9.3851,329900.0
2012-04-24 15:10:00,11.49,11.5,11.46,11.46,529000.0,9.3933,9.4015,9.3688,9.3688,529000.0
2012-04-24 15:20:00,11.46,11.5,11.46,11.48,193800.0,9.3688,9.4015,9.3688,9.3851,193800.0
2012-04-24 15:30:00,11.48,11.5,11.47,11.49,476100.0,9.3851,9.4015,9.3769,9.3933,476100.0
2012-04-24 15:40:00,11.49,11.5,11.48,11.5,444200.0,9.3933,9.4015,9.3851,9.4015,444200.0
2012-04-24 15:50:00,11.49,11.5,11.48,11.49,979400.0,9.3933,9.4015,9.3851,9.3933,979400.0
2012-04-25 09:30:00,11.55,11.67,11.53,11.66,394100.0,9.4423,9.5404,9.426,9.5323,394100.0
2012-04-25 09:40:00,11.65,11.67,11.61,11.66,471200.0,9.5241,9.5404,9.4914,9.5323,471200.0
2012-04-25 09:50:00,11.66,11.69,11.64,11.66,156500.0,9.5323,9.5568,9.5159,9.5323,156500.0
2012-04-25 10:00:00,11.66,11.66,11.61,11.63,139100.0,9.5323,9.5323,9.4914,9.5077,139100.0
2012-04-25 10:10:00,11.63,11.64,11.6,11.64,102000.0,9.5077,9.5159,9.4832,9.5159,102000.0
2012-04-25 10:20:00,11.64,11.64,11.61,11.62,96400.0,9.5159,9.5159,9.4914,9.4996,96400.0
2012-04-25 10:30:00,11.62,11.63,11.6,11.61,87900.0,9.4996,9.5077,9.4832,9.4914,87900.0
2012-04-25 10:40:00,11.6,11.62,11.59,11.59,82700.0,9.4832,9.4996,9.475,9.475,82700.0
2012-04-25 10:50:00,11.59,11.6,11.57,11.57,97300.0,9.475,9.4832,9.4587,9.4587,97300.0
2012-04-25 11:00:00,11.58,11.58,11.54,11.55,128300.0,9.4669,9.4669,9.4342,9.4423,128300.0
2012-04-25 11:10:00,11.56,11.56,11.54,11.54,95300.0,9.4505,9.4505,9.4342,9.4342,95300.0
2012-04-25 11:20:00,11.54,11.59,11.54,11.59,421600.0,9.4342,9.475,9.4342,9.475,421600.0
2012-04-25 11:30:00,11.58,11.59,11.58,11.59,72600.0,9.4669,9.475,9.4669,9.475,72600.0
2012-04-25 11:40:00,11.59,11.59,11.56,11.56,111300.0,9.475,9.475,9.4505,9.4505,111300.0
2012-04-25 11:50:00,11.57,11.57,11.55,11.55,518700.0,9.4587,9.4587,9.4423,9.4423,518700.0
2012-04-25 12:00:00,11.56,11.57,11.55,11.57,57500.0,9.4505,9.4587,9.4423,9.4587,57500.0
2012-04-25 12:10:00,11.57,11.57,11.55,11.57,118700.0,9.4587,9.4587,9.4423,9.4587,118700.0
2012-04-25 12:20:00,11.57,11.57,11.56,11.57,67900.0,9.4587,9.4587,9.4505,9.4587,67900.0
2012-04-25 12:30:00,11.57,11.58,11.56,11.56,190500.0,9.4587,9.4669,9.4505,9.4505,190500.0
2012-04-25 12:40:00,11.57,11.59,11.56,11.57,101000.0,9.4587,9.475,9.4505,9.4587,101000.0
2012-04-25 12:50:00,11.57,11.6,11.57,11.59,91800.0,9.4587,9.4832,9.4587,9.475,91800.0
2012-04-25 13:00:00,11.59,11.63,11.59,11.62,132300.0,9.475,9.5077,9.475,9.4996,132300.0
2012-04-25 13:10:00,11.62,11.62,11.59,11.6,99500.0,9.4996,9.4996,9.475,9.4832,99500.0
2012-04-25 13:20:00,11.6,11.62,11.6,11.61,66400.0,9.4832,9.4996,9.4832,9.4914,66400.0
2012-04-25 13:30:00,11.61,11.62,11.59,11.6,166400.0,9.4914,9.4996,9.475,9.4832,166400.0
2012-04-25 13:40:00,11.6,11.6,11.58,11.59,70900.0,9.4832,9.4832,9.4669,9.475,70900.0
2012-04-25 13:50:00,11.59,11.61,11.59,11.6,115100.0,9.475,9.4914,9.475,9.4832,115100.0
2012-04-25 14:00:00,11.61,11.61,11.59,11.6,249300.0,9.4914,9.4914,9.475,9.4832,249300.0
2012-04-25 14:10:00,11.6,11.62,11.59,11.61,130400.0,9.4832,9.4996,9.475,9.4914,130400.0
2012-04-25 14:20:00,11.61,11.65,11.6,11.63,307400.0,9.4914,9.5241,9.4832,9.5077,307400.0
2012-04-25 14:30:00,11.63,11.64,11.57,11.6,337400.0,9.5077,9.5159,9.4587,9.4832,337400.0
2012-04-25 14:40:00,11.6,11.61,11.59,11.61,118600.0,9.4832,9.4914,9.475,9.4914,118600.0
2012-04-25 14:50:00,11.61,11.62,11.6,11.62,158100.0,9.4914,9.4996,9.4832,9.4996,158100.0
2012-04-25 15:00:00,11.62,11.62,11.61,11.62,109000.0,9.4996,9.4996,9.4914,9.4996,109000.0
2012-04-25 15:10:00,11.61,11.62,11.6,11.62,121400.0,9.4914,9.4996,9.4832,9.4996,121400.0
2012-04-25 15:20:00,11.61,11.63,11.61,11.63,302000.0,9.4914,9.5077,9.4914,9.5077,302000.0
2012-04-25 15:30:00,11.62,11.66,11.62,11.65,269300.0,9.4996,9.5323,9.4996,9.5241,269300.0
2012-04-25 15:40:00,11.66,11.66,11.65,11.66,223600.0,9.5323,9.5323,9.5241,9.5323,223600.0
2012-04-25 15:50:00,11.66,11.66,11.63,11.63,968900.0,9.5323,9.5323,9.5077,9.5077,968900.0
2012-04-26 09:30:00,11.67,11.74,11.65,11.74,606700.0,9.5404,9.5977,9.5241,9.5977,606700.0
2012-04-26 09:40:00,11.74,11.77,11.73,11.76,481000.0,9.5977,9.6222,9.5895,9.614,481000.0
2012-04-26 09:50:00,11.77,11.77,11.74,11.74,161900.0,9.6222,9.6222,9.5977,9.5977,161900.0
2012-04-26 10:00:00,11.75,11.84,11.74,11.84,287300.0,9.6058,9.6794,9.5977,9.6794,287300.0
2012-04-26 10:10:00,11.84,11.84,11.8,11.83,259700.0,9.6794,9.6794,9.6467,9.6712,259700.0
2012-04-26 10:20:00,11.83,11.83,11.81,11.83,181600.0,9.6712,9.6712,9.6549,9.6712,181600.0
2012-04-26 10:30:00,11.83,11.83,11.79,11.79,297900.0,9.6712,9.6712,9.6385,9.6385,297900.0
2012-04-26 10:40:00,11.79,11.84,11.79,11.84,387400.0,9.6385,9.6794,9.6385,9.6794,387400.0
2012-04-26 10:50:00,11.83,11.84,11.81,11.81,227700.0,9.6712,9.6794,9.6549,9.6549,227700.0
2012-04-26 11:00:00,11.82,11.85,11.81,11.84,164200.0,9.6631,9.6876,9.6549,9.6794,164200.0
2012-04-26 11:10:00,11.84,11.86,11.83,11.84,107600.0,9.6794,9.6958,9.6712,9.6794,107600.0
2012-04-26 11:20:00,11.84,11.88,11.83,11.88,152900.0,9.6794,9.7121,9.6712,9.7121,152900.0
2012-04-26 11:30:00,11.88,11.91,11.86,11.91,187700.0,9.7121,9.7366,9.6958,9.7366,187700.0
2012-04-26 11:40:00,11.91,11.91,11.87,11.87,155000.0,9.7366,9.7366,9.7039,9.7039,155000.0
2012-04-26 11:50:00,11.88,11.88,11.87,11.88,122800.0,9.7121,9.7121,9.7039,9.7121,122800.0
2012-04-26 12:00:00,11.88,11.88,11.86,11.87,78400.0,9.7121,9.7121,9.6958,9.7039,78400.0
2012-04-26 12:10:00,11.87,11.88,11.86,11.87,105600.0,9.7039,9.7121,9.6958,9.7039,105600.0
2012-04-26 12:20:00,11.88,11.88,11.87,11.87,97500.0,9.7121,9.7121,9.7039,9.7039,97500.0
2012-04-26 12:30:00,11.88,11.88,11.85,11.87,409300.0,9.7121,9.7121,9.6876,9.7039,409300.0
2012-04-26 12:40:00,11.87,11.88,11.86,11.88,166200.0,9.7039,9.7121,9.6958,9.7121,166200.0
2012-04-26 12:50:00,11.88,11.9,11.87,11.9,160400.0,9.7121,9.7285,9.7039,9.7285,160400.0
2012-04-26 13:00:00,11.89,11.93,11.89,11.92,404300.0,9.7203,9.753,9.7203,9.7448,404300.0
2012-04-26 13:10:00,11.93,11.96,11.92,11.96,317300.0,9.753,9.7775,9.7448,9.7775,317300.0
2012-04-26 13:20:00,11.96,11.96,11.94,11.96,260600.0,9.7775,9.7775,9.7612,9.7775,260600.0
2012-04-26 13:30:00,11.95,11.99,11.95,11.98,450400.0,9.7693,9.802,9.7693,9.7939,450400.0
2012-04-26 13:40:00,11.98,11.99,11.97,11.98,133800.0,9.7939,9.802,9.7857,9.7939,133800.0
2012-04-26 13:50:00,11.98,12.0,11.97,12.0,130400.0,9.7939,9.8102,9.7857,9.8102,130400.0
2012-04-26 14:00:00,11.99,12.01,11.99,12.0,352700.0,9.802,9.8184,9.802,9.8102,352700.0
2012-04-26 14:10:00,12.0,12.01,11.97,11.98,218800.0,9.8102,9.8184,9.7857,9.7939,218800.0
2012-04-26 14:20:00,11.98,11.99,11.98,11.99,120900.0,9.7939,9.802,9.7939,9.802,120900.0
2012-04-26 14:30:00,11.98,12.0,11.98,12.0,114000.0,9.7939,9.8102,9.7939,9.8102,114000.0
2012-04-26 14:40:00,12.0,12.0,11.99,12.0,247400.0,9.8102,9.8102,9.802,9.8102,247400.0
2012-04-26 14:50:00,11.99,12.0,11.97,11.97,375900.0,9.802,9.8102,9.7857,9.7857,375900.0
2012-04-26 15:00:00,11.98,11.98,11.97,11.97,146500.0,9.7939,9.7939,9.7857,9.7857,146500.0
2012-04-26 15:10:00,11.98,11.98,11.94,11.96,453900.0,9.7939,9.7939,9.7612,9.7775,453900.0
2012-04-26 15:20:00,11.96,11.96,11.94,11.94,147000.0,9.7775,9.7775,9.7612,9.7612,147000.0
2012-04-26 15:30:00,11.95,11.95,11.89,11.89,709400.0,9.7693,9.7693,9.7203,9.7203,709400.0
2012-04-26 15:40:00,11.89,11.93,11.88,11.93,592400.0,9.7203,9.753,9.7121,9.753,592400.0
2012-04-26 15:50:00,11.93,11.94,11.91,11.94,950300.0,9.753,9.7612,9.7366,9.7612,950300.0
2012-04-27 09:30:00,11.94,11.98,11.92,11.96,566700.0,9.7612,9.7939,9.7448,9.7775,566700.0
2012-04-27 09:40:00,11.97,11.97,11.9,11.91,346700.0,9.7857,9.7857,9.7285,9.7366,346700.0
2012-04-27 09:50:00,11.91,11.98,11.9,11.98,405300.0,9.7366,9.7939,9.7285,9.7939,405300.0
2012-04-27 10:00:00,11.98,11.98,11.88,11.91,499200.0,9.7939,9.7939,9.7121,9.7366,499200.0
2012-04-27 10:10:00,11.91,11.96,11.9,11.95,194500.0,9.7366,9.7775,9.7285,9.7693,194500.0
2012-04-27 10:20:00,11.95,11.95,11.92,11.94,564100.0,9.7693,9.7693,9.7448,9.7612,564100.0
2012-04-27 10:30:00,11.95,12.0,11.94,11.99,237900.0,9.7693,9.8102,9.7612,9.802,237900.0
2012-04-27 10:40:00,11.99,12.01,11.97,11.99,395700.0,9.802,9.8184,9.7857,9.802,395700.0
2012-04-27 10:50:00,11.99,12.03,11.98,12.02,207700.0,9.802,9.8347,9.7939,9.8266,207700.0
2012-04-27 11:00:00,12.02,12.03,11.99,12.0,179500.0,9.8266,9.8347,9.802,9.8102,179500.0
2012-04-27 11:10:00,11.99,12.01,11.99,12.0,92800.0,9.802,9.8184,9.802,9.8102,92800.0
2012-04-27 11:20:00,11.99,12.0,11.98,11.98,69100.0,9.802,9.8102,9.7939,9.7939,69100.0
2012-04-27 11:30:00,11.97,11.99,11.96,11.96,86100.0,9.7857,9.802,9.7775,9.7775,86100.0
2012-04-27 11:40:00,11.97,11.99,11.96,11.99,122100.0,9.7857,9.802,9.7775,9.802,122100.0
2012-04-27 11:50:00,11.99,12.0,11.98,12.0,96700.0,9.802,9.8102,9.7939,9.8102,96700.0
2012-04-27 12:00:00,12.0,12.0,11.99,12.0,65100.0,9.8102,9.8102,9.802,9.8102,65100.0
2012-04-27 12:10:00,12.0,12.0,11.99,12.0,227300.0,9.8102,9.8102,9.802,9.8102,227300.0
2012-04-27 12:20:00,12.0,12.03,11.99,12.0,793400.0,9.8102,9.8347,9.802,9.8102,793400.0
2012-04-27 12:30:00,12.0,12.0,11.96,11.96,140900.0,9.8102,9.8102,9.7775,9.7775,140900.0
2012-04-27 12:40:00,11.96,11.98,11.96,11.97,164900.0,9.7775,9.7939,9.7775,9.7857,164900.0
2012-04-27 12:50:00,11.98,12.0,11.97,12.0,118600.0,9.7939,9.8102,9.7857,9.8102,118600.0
2012-04-27 13:00:00,12.0,12.01,11.99,12.0,112300.0,9.8102,9.8184,9.802,9.8102,112300.0
2012-04-27 13:10:00,12.0,12.01,11.99,12.0,66100.0,9.8102,9.8184,9.802,9.8102,66100.0
2012-04-27 13:20:00,12.0,12.01,11.99,12.0,201700.0,9.8102,9.8184,9.802,9.8102,201700.0
2012-04-27 13:30:00,12.0,12.02,11.99,12.02,152700.0,9.8102,9.8266,9.802,9.8266,152700.0
2012-04-27 13:40:00,12.02,12.02,12.0,12.01,203000.0,9.8266,9.8266,9.8102,9.8184,203000.0
2012-04-27 13:50:00,12.01,12.03,12.0,12.03,319100.0,9.8184,9.8347,9.8102,9.8347,319100.0
2012-04-27 14:00:00,12.03,12.04,12.01,12.02,401300.0,9.8347,9.8429,9.8184,9.8266,401300.0
2012-04-27 14:10:00,12.02,12.03,12.01,12.01,90000.0,9.8266,9.8347,9.8184,9.8184,90000.0
2012-04-27 14:20:00,12.01,12.02,12.01,12.01,100600.0,9.8184,9.8266,9.8184,9.8184,100600.0
2012-04-27 14:30:00,12.0,12.02,12.0,12.02,94500.0,9.8102,9.8266,9.8102,9.8266,94500.0
2012-04-27 14:40:00,12.02,12.03,12.02,12.02,184600.0,9.8266,9.8347,9.8266,9.8266,184600.0
2012-04-27 14:50:00,12.03,12.03,12.01,12.03,233200.0,9.8347,9.8347,9.8184,9.8347,233200.0
2012-04-27 15:00:00,12.03,12.04,12.02,12.04,196000.0,9.8347,9.8429,9.8266,9.8429,196000.0
2012-04-27 15:10:00,12.04,12.05,12.02,12.02,133300.0,9.8429,9.8511,9.8266,9.8266,133300.0
2012-04-27 15:20:00,12.03,12.03,12.02,12.03,89500.0,9.8347,9.8347,9.8266,9.8347,89500.0
2012-04-27 15:30:00,12.03,12.03,12.01,12.02,208100.0,9.8347,9.8347,9.8184,9.8266,208100.0
2012-04-27 15:40:00,12.02,12.05,12.01,12.03,647100.0,9.8266,9.8511,9.8184,9.8347,647100.0
2012-04-27 15:50:00,12.03,12.04,12.01,12.03,939700.0,9.8347,9.8429,9.8184,9.8347,939700.0
2012-04-30 09:30:00,11.99,12.1,11.99,12.09,342100.0,9.802,9.892,9.802,9.8838,342100.0
2012-04-30 09:40:00,12.08,12.09,12.04,12.06,299600.0,9.8756,9.8838,9.8429,9.8593,299600.0
2012-04-30 09:50:00,12.05,12.08,12.03,12.04,367500.0,9.8511,9.8756,9.8347,9.8429,367500.0
2012-04-30 10:00:00,12.04,12.06,12.02,12.06,162800.0,9.8429,9.8593,9.8266,9.8593,162800.0
2012-04-30 10:10:00,12.05,12.1,12.05,12.1,296100.0,9.8511,9.892,9.8511,9.892,296100.0
2012-04-30 10:20:00,12.09,12.1,12.08,12.09,196900.0,9.8838,9.892,9.8756,9.8838,196900.0
2012-04-30 10:30:00,12.09,12.1,12.06,12.07,85300.0,9.8838,9.892,9.8593,9.8674,85300.0
2012-04-30 10:40:00,12.07,12.09,12.05,12.05,144600.0,9.8674,9.8838,9.8511,9.8511,144600.0
2012-04-30 10:50:00,12.05,12.06,12.05,12.05,71300.0,9.8511,9.8593,9.8511,9.8511,71300.0
2012-04-30 11:00:00,12.05,12.06,12.04,12.04,82900.0,9.8511,9.8593,9.8429,9.8429,82900.0
2012-04-30 11:10:00,12.04,12.06,12.04,12.06,154500.0,9.8429,9.8593,9.8429,9.8593,154500.0
2012-04-30 11:20:00,12.06,12.08,12.04,12.05,241500.0,9.8593,9.8756,9.8429,9.8511,241500.0
2012-04-30 11:30:00,12.06,12.06,12.03,12.04,99200.0,9.8593,9.8593,9.8347,9.8429,99200.0
2012-04-30 11:40:00,12.04,12.07,12.04,12.05,217500.0,9.8429,9.8674,9.8429,9.8511,217500.0
2012-04-30 11:50:00,12.05,12.08,12.04,12.07,331000.0,9.8511,9.8756,9.8429,9.8674,331000.0
2012-04-30 12:00:00,12.07,12.07,12.05,12.06,124800.0,9.8674,9.8674,9.8511,9.8593,124800.0
2012-04-30 12:10:00,12.06,12.07,12.05,12.06,28600.0,9.8593,9.8674,9.8511,9.8593,28600.0
2012-04-30 12:20:00,12.07,12.07,12.06,12.07,62600.0,9.8674,9.8674,9.8593,9.8674,62600.0
2012-04-30 12:30:00,12.07,12.08,12.05,12.05,353100.0,9.8674,9.8756,9.8511,9.8511,353100.0
2012-04-30 12:40:00,12.05,12.07,12.05,12.06,53900.0,9.8511,9.8674,9.8511,9.8593,53900.0
2012-04-30 12:50:00,12.07,12.09,12.04,12.05,609800.0,9.8674,9.8838,9.8429,9.8511,609800.0
2012-04-30 13:00:00,12.05,12.05,12.04,12.04,27700.0,9.8511,9.8511,9.8429,9.8429,27700.0
2012-04-30 13:10:00,12.04,12.05,12.04,12.05,30100.0,9.8429,9.8511,9.8429,9.8511,30100.0
2012-04-30 13:20:00,12.04,12.06,12.04,12.05,107600.0,9.8429,9.8593,9.8429,9.8511,107600.0
2012-04-30 13:30:00,12.04,12.05,12.04,12.04,19500.0,9.8429,9.8511,9.8429,9.8429,19500.0
2012-04-30 13:40:00,12.05,12.05,12.04,12.05,30200.0,9.8511,9.8511,9.8429,9.8511,30200.0
2012-04-30 13:50:00,12.05,12.06,12.04,12.05,147500.0,9.8511,9.8593,9.8429,9.8511,147500.0
2012-04-30 14:00:00,12.06,12.06,12.05,12.05,56800.0,9.8593,9.8593,9.8511,9.8511,56800.0
2012-04-30 14:10:00,12.06,12.06,12.05,12.05,47700.0,9.8593,9.8593,9.8511,9.8511,47700.0
2012-04-30 14:20:00,12.06,12.06,12.02,12.02,206800.0,9.8593,9.8593,9.8266,9.8266,206800.0
2012-04-30 14:30:00,12.02,12.03,12.0,12.0,81400.0,9.8266,9.8347,9.8102,9.8102,81400.0
2012-04-30 14:40:00,12.0,12.01,12.0,12.01,67700.0,9.8102,9.8184,9.8102,9.8184,67700.0
2012-04-30 14:50:00,12.01,12.02,12.01,12.01,170800.0,9.8184,9.8266,9.8184,9.8184,170800.0
2012-04-30 15:00:00,12.02,12.02,12.01,12.01,174300.0,9.8266,9.8266,9.8184,9.8184,174300.0
2012-04-30 15:10:00,12.02,12.02,11.99,11.99,276900.0,9.8266,9.8266,9.802,9.802,276900.0
2012-04-30 15:20:00,11.99,12.0,11.97,11.97,233000.0,9.802,9.8102,9.7857,9.7857,233000.0
2012-04-30 15:30:00,11.98,11.98,11.96,11.96,333000.0,9.7939,9.7939,9.7775,9.7775,333000.0
2012-04-30 15:40:00,11.96,11.98,11.96,11.97,444600.0,9.7775,9.7939,9.7775,9.7857,444600.0
2012-04-30 15:50:00,11.96,11.99,11.96,11.99,930000.0,9.7775,9.802,9.7775,9.802,930000.0
2012-05-01 09:30:00,12.01,12.03,11.98,11.99,349100.0,9.8184,9.8347,9.7939,9.802,349100.0
2012-05-01 09:40:00,12.0,12.02,11.99,12.0,282000.0,9.8102,9.8266,9.802,9.8102,282000.0
2012-05-01 09:50:00,11.99,12.01,11.94,11.95,172200.0,9.802,9.8184,9.7612,9.7693,172200.0
2012-05-01 10:00:00,11.96,12.03,11.96,12.02,256900.0,9.7775,9.8347,9.7775,9.8266,256900.0
2012-05-01 10:10:00,12.02,12.02,11.99,12.02,106300.0,9.8266,9.8266,9.802,9.8266,106300.0
2012-05-01 10:20:00,12.02,12.03,12.01,12.02,201200.0,9.8266,9.8347,9.8184,9.8266,201200.0
2012-05-01 10:30:00,12.02,12.04,12.01,12.04,99300.0,9.8266,9.8429,9.8184,9.8429,99300.0
2012-05-01 10:40:00,12.03,12.04,12.02,12.02,196400.0,9.8347,9.8429,9.8266,9.8266,196400.0
2012-05-01 10:50:00,12.02,12.03,12.02,12.02,30000.0,9.8266,9.8347,9.8266,9.8266,30000.0
2012-05-01 11:00:00,12.03,12.03,12.01,12.03,88100.0,9.8347,9.8347,9.8184,9.8347,88100.0
2012-05-01 11:10:00,12.03,12.04,12.02,12.04,205800.0,9.8347,9.8429,9.8266,9.8429,205800.0
2012-05-01 11:20:00,12.03,12.04,12.03,12.03,77800.0,9.8347,9.8429,9.8347,9.8347,77800.0
2012-05-01 11:30:00,12.03,12.04,12.03,12.04,72600.0,9.8347,9.8429,9.8347,9.8429,72600.0
2012-05-01 11:40:00,12.03,12.06,12.03,12.05,223000.0,9.8347,9.8593,9.8347,9.8511,223000.0
2012-05-01 11:50:00,12.05,12.06,12.04,12.04,156900.0,9.8511,9.8593,9.8429,9.8429,156900.0
2012-05-01 12:00:00,12.04,12.05,12.04,12.05,54300.0,9.8429,9.8511,9.8429,9.8511,54300.0
2012-05-01 12:10:00,12.04,12.05,12.03,12.04,259900.0,9.8429,9.8511,9.8347,9.8429,259900.0
2012-05-01 12:20:00,12.05,12.05,12.04,12.04,62600.0,9.8511,9.8511,9.8429,9.8429,62600.0
2012-05-01 12:30:00,12.04,12.04,12.02,12.03,79100.0,9.8429,9.8429,9.8266,9.8347,79100.0
2012-05-01 12:40:00,12.02,12.03,12.02,12.03,37800.0,9.8266,9.8347,9.8266,9.8347,37800.0
2012-05-01 12:50:00,12.03,12.04,12.02,12.04,62000.0,9.8347,9.8429,9.8266,9.8429,62000.0
2012-05-01 13:00:00,12.04,12.04,12.03,12.03,25900.0,9.8429,9.8429,9.8347,9.8347,25900.0
2012-05-01 13:10:00,12.03,12.04,12.03,12.04,28000.0,9.8347,9.8429,9.8347,9.8429,28000.0
2012-05-01 13:20:00,12.03,12.03,12.01,12.03,94800.0,9.8347,9.8347,9.8184,9.8347,94800.0
2012-05-01 13:30:00,12.03,12.03,12.01,12.03,84000.0,9.8347,9.8347,9.8184,9.8347,84000.0
2012-05-01 13:40:00,12.03,12.03,12.0,12.01,306000.0,9.8347,9.8347,9.8102,9.8184,306000.0
2012-05-01 13:50:00,12.0,12.01,11.99,12.0,248700.0,9.8102,9.8184,9.802,9.8102,248700.0
2012-05-01 14:00:00,12.0,12.0,11.99,12.0,63300.0,9.8102,9.8102,9.802,9.8102,63300.0
2012-05-01 14:10:00,12.0,12.02,11.99,12.02,163400.0,9.8102,9.8266,9.802,9.8266,163400.0
2012-05-01 14:20:00,12.02,12.02,11.99,12.01,311400.0,9.8266,9.8266,9.802,9.8184,311400.0
2012-05-01 14:30:00,12.01,12.01,12.0,12.01,44400.0,9.8184,9.8184,9.8102,9.8184,44400.0
2012-05-01 14:40:00,12.0,12.01,11.96,11.98,239000.0,9.8102,9.8184,9.7775,9.7939,239000.0
2012-05-01 14:50:00,11.98,11.98,11.94,11.94,269300.0,9.7939,9.7939,9.7612,9.7612,269300.0
2012-05-01 15:00:00,11.95,11.97,11.94,11.96,379300.0,9.7693,9.7857,9.7612,9.7775,379300.0
2012-05-01 15:10:00,11.96,11.97,11.96,11.96,148000.0,9.7775,9.7857,9.7775,9.7775,148000.0
2012-05-01 15:20:00,11.96,11.97,11.92,11.94,349300.0,9.7775,9.7857,9.7448,9.7612,349300.0
2012-05-01 15:30:00,11.94,11.94,11.9,11.92,1424900.0,9.7612,9.7612,9.7285,9.7448,1424900.0
2012-05-01 15:40:00,11.92,11.93,11.89,11.89,826700.0,9.7448,9.753,9.7203,9.7203,826700.0
2012-05-01 15:50:00,11.9,11.91,11.85,11.86,1725000.0,9.7285,9.7366,9.6876,9.6958,1725000.0
2012-05-02 09:30:00,11.83,11.83,11.75,11.77,418400.0,9.6712,9.6712,9.6058,9.6222,418400.0
2012-05-02 09:40:00,11.77,11.82,11.75,11.79,205700.0,9.6222,9.6631,9.6058,9.6385,205700.0
2012-05-02 09:50:00,11.8,11.8,11.77,11.79,133400.0,9.6467,9.6467,9.6222,9.6385,133400.0
2012-05-02 10:00:00,11.79,11.8,11.74,11.79,220300.0,9.6385,9.6467,9.5977,9.6385,220300.0
2012-05-02 10:10:00,11.8,11.8,11.75,11.77,170500.0,9.6467,9.6467,9.6058,9.6222,170500.0
2012-05-02 10:20:00,11.77,11.77,11.75,11.75,99800.0,9.6222,9.6222,9.6058,9.6058,99800.0
2012-05-02 10:30:00,11.76,11.77,11.74,11.77,134200.0,9.614,9.6222,9.5977,9.6222,134200.0
2012-05-02 10:40:00,11.77,11.77,11.72,11.73,344800.0,9.6222,9.6222,9.5813,9.5895,344800.0
2012-05-02 10:50:00,11.73,11.75,11.72,11.73,180400.0,9.5895,9.6058,9.5813,9.5895,180400.0
2012-05-02 11:00:00,11.74,11.75,11.74,11.75,130400.0,9.5977,9.6058,9.5977,9.6058,130400.0
2012-05-02 11:10:00,11.75,11.76,11.74,11.75,297400.0,9.6058,9.614,9.5977,9.6058,297400.0
2012-05-02 11:20:00,11.75,11.75,11.74,11.75,77100.0,9.6058,9.6058,9.5977,9.6058,77100.0
2012-05-02 11:30:00,11.75,11.76,11.74,11.75,502000.0,9.6058,9.614,9.5977,9.6058,502000.0
2012-05-02 11:40:00,11.75,11.76,11.74,11.75,155100.0,9.6058,9.614,9.5977,9.6058,155100.0
2012-05-02 11:50:00,11.76,11.76,11.72,11.73,168400.0,9.614,9.614,9.5813,9.5895,168400.0
2012-05-02 12:00:00,11.73,11.74,11.72,11.74,83800.0,9.5895,9.5977,9.5813,9.5977,83800.0
2012-05-02 12:10:00,11.74,11.76,11.74,11.75,178100.0,9.5977,9.614,9.5977,9.6058,178100.0
2012-05-02 12:20:00,11.75,11.76,11.74,11.76,323800.0,9.6058,9.614,9.5977,9.614,323800.0
2012-05-02 12:30:00,11.76,11.8,11.75,11.8,165000.0,9.614,9.6467,9.6058,9.6467,165000.0
2012-05-02 12:40:00,11.8,11.8,11.78,11.78,138800.0,9.6467,9.6467,9.6304,9.6304,138800.0
2012-05-02 12:50:00,11.78,11.8,11.78,11.8,119900.0,9.6304,9.6467,9.6304,9.6467,119900.0
2012-05-02 13:00:00,11.8,11.81,11.78,11.79,176700.0,9.6467,9.6549,9.6304,9.6385,176700.0
2012-05-02 13:10:00,11.79,11.8,11.78,11.78,187800.0,9.6385,9.6467,9.6304,9.6304,187800.0
2012-05-02 13:20:00,11.79,11.79,11.78,11.79,36900.0,9.6385,9.6385,9.6304,9.6385,36900.0
2012-05-02 13:30:00,11.79,11.8,11.78,11.8,72600.0,9.6385,9.6467,9.6304,9.6467,72600.0
2012-05-02 13:40:00,11.8,11.81,11.79,11.8,129300.0,9.6467,9.6549,9.6385,9.6467,129300.0
2012-05-02 13:50:00,11.8,11.83,11.79,11.82,571000.0,9.6467,9.6712,9.6385,9.6631,571000.0
2012-05-02 14:00:00,11.82,11.82,11.81,11.81,182600.0,9.6631,9.6631,9.6549,9.6549,182600.0
2012-05-02 14:10:00,11.81,11.82,11.79,11.8,214100.0,9.6549,9.6631,9.6385,9.6467,214100.0
2012-05-02 14:20:00,11.8,11.81,11.79,11.81,130700.0,9.6467,9.6549,9.6385,9.6549,130700.0
2012-05-02 14:30:00,11.8,11.81,11.79,11.79,128800.0,9.6467,9.6549,9.6385,9.6385,128800.0
2012-05-02 14:40:00,11.79,11.8,11.79,11.8,78300.0,9.6385,9.6467,9.6385,9.6467,78300.0
2012-05-02 14:50:00,11.8,11.8,11.79,11.79,75600.0,9.6467,9.6467,9.6385,9.6385,75600.0
2012-05-02 15:00:00,11.8,11.81,11.77,11.77,407700.0,9.6467,9.6549,9.6222,9.6222,407700.0
2012-05-02 15:10:00,11.78,11.79,11.77,11.77,262400.0,9.6304,9.6385,9.6222,9.6222,262400.0
2012-05-02 15:20:00,11.77,11.78,11.77,11.77,78700.0,9.6222,9.6304,9.6222,9.6222,78700.0
2012-05-02 15:30:00,11.78,11.82,11.77,11.79,669100.0,9.6304,9.6631,9.6222,9.6385,669100.0
2012-05-02 15:40:00,11.79,11.83,11.78,11.82,404400.0,9.6385,9.6712,9.6304,9.6631,404400.0
2012-05-02 15:50:00,11.83,11.84,11.79,11.8,1305900.0,9.6712,9.6794,9.6385,9.6467,1305900.0
2012-05-03 09:30:00,11.81,11.81,11.72,11.75,418200.0,9.6549,9.6549,9.5813,9.6058,418200.0
2012-05-03 09:40:00,11.75,11.76,11.73,11.76,323300.0,9.6058,9.614,9.5895,9.614,323300.0
2012-05-03 09:50:00,11.76,11.81,11.75,11.79,376600.0,9.614,9.6549,9.6058,9.6385,376600.0
2012-05-03 10:00:00,11.78,11.78,11.72,11.74,208900.0,9.6304,9.6304,9.5813,9.5977,208900.0
2012-05-03 10:10:00,11.73,11.75,11.72,11.73,132200.0,9.5895,9.6058,9.5813,9.5895,132200.0
2012-05-03 10:20:00,11.73,11.75,11.72,11.75,139900.0,9.5895,9.6058,9.5813,9.6058,139900.0
2012-05-03 10:30:00,11.75,11.76,11.74,11.75,42800.0,9.6058,9.614,9.5977,9.6058,42800.0
2012-05-03 10:40:00,11.76,11.77,11.73,11.74,118500.0,9.614,9.6222,9.5895,9.5977,118500.0
2012-05-03 10:50:00,11.74,11.75,11.72,11.75,109200.0,9.5977,9.6058,9.5813,9.6058,109200.0
2012-05-03 11:00:00,11.75,11.75,11.73,11.75,222600.0,9.6058,9.6058,9.5895,9.6058,222600.0
2012-05-03 11:10:00,11.75,11.75,11.74,11.75,154700.0,9.6058,9.6058,9.5977,9.6058,154700.0
2012-05-03 11:20:00,11.75,11.75,11.74,11.75,56100.0,9.6058,9.6058,9.5977,9.6058,56100.0
2012-05-03 11:30:00,11.75,11.75,11.72,11.74,164500.0,9.6058,9.6058,9.5813,9.5977,164500.0
2012-05-03 11:40:00,11.74,11.74,11.65,11.66,418100.0,9.5977,9.5977,9.5241,9.5323,418100.0
2012-05-03 11:50:00,11.65,11.68,11.65,11.68,172100.0,9.5241,9.5486,9.5241,9.5486,172100.0
2012-05-03 12:00:00,11.68,11.68,11.65,11.68,154600.0,9.5486,9.5486,9.5241,9.5486,154600.0
2012-05-03 12:10:00,11.67,11.68,11.67,11.67,34400.0,9.5404,9.5486,9.5404,9.5404,34400.0
2012-05-03 12:20:00,11.68,11.7,11.67,11.7,176400.0,9.5486,9.565,9.5404,9.565,176400.0
2012-05-03 12:30:00,11.7,11.71,11.68,11.69,263600.0,9.565,9.5731,9.5486,9.5568,263600.0
2012-05-03 12:40:00,11.7,11.7,11.63,11.65,287300.0,9.565,9.565,9.5077,9.5241,287300.0
2012-05-03 12:50:00,11.65,11.65,11.63,11.63,190700.0,9.5241,9.5241,9.5077,9.5077,190700.0
2012-05-03 13:00:00,11.63,11.65,11.62,11.63,206500.0,9.5077,9.5241,9.4996,9.5077,206500.0
2012-05-03 13:10:00,11.63,11.66,11.61,11.63,738200.0,9.5077,9.5323,9.4914,9.5077,738200.0
2012-05-03 13:20:00,11.62,11.63,11.61,11.62,295700.0,9.4996,9.5077,9.4914,9.4996,295700.0
2012-05-03 13:30:00,11.62,11.62,11.59,11.6,359100.0,9.4996,9.4996,9.475,9.4832,359100.0
2012-05-03 13:40:00,11.6,11.6,11.56,11.58,349800.0,9.4832,9.4832,9.4505,9.4669,349800.0
2012-05-03 13:50:00,11.59,11.6,11.57,11.59,350000.0,9.475,9.4832,9.4587,9.475,350000.0
2012-05-03 14:00:00,11.59,11.6,11.57,11.59,301300.0,9.475,9.4832,9.4587,9.475,301300.0
2012-05-03 14:10:00,11.6,11.6,11.57,11.58,238100.0,9.4832,9.4832,9.4587,9.4669,238100.0
2012-05-03 14:20:00,11.58,11.59,11.57,11.58,222200.0,9.4669,9.475,9.4587,9.4669,222200.0
2012-05-03 14:30:00,11.58,11.6,11.57,11.59,80000.0,9.4669,9.4832,9.4587,9.475,80000.0
2012-05-03 14:40:00,11.59,11.6,11.56,11.57,138600.0,9.475,9.4832,9.4505,9.4587,138600.0
2012-05-03 14:50:00,11.57,11.6,11.56,11.58,101900.0,9.4587,9.4832,9.4505,9.4669,101900.0
2012-05-03 15:00:00,11.58,11.58,11.55,11.56,129700.0,9.4669,9.4669,9.4423,9.4505,129700.0
2012-05-03 15:10:00,11.57,11.58,11.55,11.58,199800.0,9.4587,9.4669,9.4423,9.4669,199800.0
2012-05-03 15:20:00,11.58,11.62,11.57,11.61,236900.0,9.4669,9.4996,9.4587,9.4914,236900.0
2012-05-03 15:30:00,11.61,11.61,11.55,11.56,487600.0,9.4914,9.4914,9.4423,9.4505,487600.0
2012-05-03 15:40:00,11.55,11.56,11.51,11.51,805500.0,9.4423,9.4505,9.4096,9.4096,805500.0
2012-05-03 15:50:00,11.51,11.55,11.51,11.54,1575000.0,9.4096,9.4423,9.4096,9.4342,1575000.0
2012-05-04 09:30:00,11.46,11.5,11.41,11.42,456000.0,9.3688,9.4015,9.3279,9.3361,456000.0
2012-05-04 09:40:00,11.42,11.48,11.4,11.48,351600.0,9.3361,9.3851,9.3197,9.3851,351600.0
2012-05-04 09:50:00,11.48,11.49,11.4,11.41,283600.0,9.3851,9.3933,9.3197,9.3279,283600.0
2012-05-04 10:00:00,11.41,11.41,11.39,11.4,241000.0,9.3279,9.3279,9.3115,9.3197,241000.0
2012-05-04 10:10:00,11.41,11.42,11.34,11.35,1486400.0,9.3279,9.3361,9.2706,9.2788,1486400.0
2012-05-04 10:20:00,11.34,11.36,11.32,11.33,177700.0,9.2706,9.287,9.2543,9.2625,177700.0
2012-05-04 10:30:00,11.33,11.34,11.32,11.34,199700.0,9.2625,9.2706,9.2543,9.2706,199700.0
2012-05-04 10:40:00,11.34,11.4,11.33,11.38,237300.0,9.2706,9.3197,9.2625,9.3034,237300.0
2012-05-04 10:50:00,11.38,11.4,11.38,11.38,105500.0,9.3034,9.3197,9.3034,9.3034,105500.0
2012-05-04 11:00:00,11.38,11.39,11.34,11.36,208400.0,9.3034,9.3115,9.2706,9.287,208400.0
2012-05-04 11:10:00,11.36,11.36,11.32,11.35,270000.0,9.287,9.287,9.2543,9.2788,270000.0
2012-05-04 11:20:00,11.34,11.34,11.28,11.28,749700.0,9.2706,9.2706,9.2216,9.2216,749700.0
2012-05-04 11:30:00,11.29,11.3,11.26,11.27,360600.0,9.2298,9.2379,9.2052,9.2134,360600.0
2012-05-04 11:40:00,11.28,11.29,11.27,11.29,110900.0,9.2216,9.2298,9.2134,9.2298,110900.0
2012-05-04 11:50:00,11.28,11.29,11.26,11.28,129800.0,9.2216,9.2298,9.2052,9.2216,129800.0
2012-05-04 12:00:00,11.28,11.3,11.28,11.29,147900.0,9.2216,9.2379,9.2216,9.2298,147900.0
2012-05-04 12:10:00,11.29,11.3,11.28,11.28,128800.0,9.2298,9.2379,9.2216,9.2216,128800.0
2012-05-04 12:20:00,11.29,11.29,11.27,11.27,76400.0,9.2298,9.2298,9.2134,9.2134,76400.0
2012-05-04 12:30:00,11.27,11.28,11.24,11.24,211300.0,9.2134,9.2216,9.1889,9.1889,211300.0
2012-05-04 12:40:00,11.24,11.26,11.24,11.26,117500.0,9.1889,9.2052,9.1889,9.2052,117500.0
2012-05-04 12:50:00,11.25,11.27,11.24,11.26,259600.0,9.1971,9.2134,9.1889,9.2052,259600.0
2012-05-04 13:00:00,11.26,11.31,11.26,11.31,339500.0,9.2052,9.2461,9.2052,9.2461,339500.0
2012-05-04 13:10:00,11.3,11.32,11.28,11.29,211100.0,9.2379,9.2543,9.2216,9.2298,211100.0
2012-05-04 13:20:00,11.29,11.32,11.28,11.32,207000.0,9.2298,9.2543,9.2216,9.2543,207000.0
2012-05-04 13:30:00,11.32,11.33,11.31,11.32,263100.0,9.2543,9.2625,9.2461,9.2543,263100.0
2012-05-04 13:40:00,11.31,11.32,11.3,11.3,91400.0,9.2461,9.2543,9.2379,9.2379,91400.0
2012-05-04 13:50:00,11.3,11.32,11.29,11.29,230600.0,9.2379,9.2543,9.2298,9.2298,230600.0
2012-05-04 14:00:00,11.29,11.29,11.27,11.28,231700.0,9.2298,9.2298,9.2134,9.2216,231700.0
2012-05-04 14:10:00,11.27,11.28,11.25,11.27,223900.0,9.2134,9.2216,9.1971,9.2134,223900.0
2012-05-04 14:20:00,11.27,11.27,11.26,11.26,127500.0,9.2134,9.2134,9.2052,9.2052,127500.0
2012-05-04 14:30:00,11.27,11.27,11.23,11.23,216900.0,9.2134,9.2134,9.1807,9.1807,216900.0
2012-05-04 14:40:00,11.23,11.25,11.23,11.25,286000.0,9.1807,9.1971,9.1807,9.1971,286000.0
2012-05-04 14:50:00,11.25,11.28,11.24,11.28,271200.0,9.1971,9.2216,9.1889,9.2216,271200.0
2012-05-04 15:00:00,11.28,11.29,11.27,11.28,192900.0,9.2216,9.2298,9.2134,9.2216,192900.0
2012-05-04 15:10:00,11.28,11.29,11.25,11.29,656400.0,9.2216,9.2298,9.1971,9.2298,656400.0
2012-05-04 15:20:00,11.29,11.29,11.26,11.27,302100.0,9.2298,9.2298,9.2052,9.2134,302100.0
2012-05-04 15:30:00,11.26,11.3,11.26,11.29,507100.0,9.2052,9.2379,9.2052,9.2298,507100.0
2012-05-04 15:40:00,11.29,11.34,11.29,11.34,420700.0,9.2298,9.2706,9.2298,9.2706,420700.0
2012-05-04 15:50:00,11.34,11.36,11.27,11.27,1506700.0,9.2706,9.287,9.2134,9.2134,1506700.0
2012-05-07 09:30:00,11.19,11.25,11.13,11.18,713700.0,9.148,9.1971,9.099,9.1398,713700.0
2012-05-07 09:40:00,11.18,11.19,11.11,11.12,484500.0,9.1398,9.148,9.0826,9.0908,484500.0
2012-05-07 09:50:00,11.13,11.16,11.12,11.15,381400.0,9.099,9.1235,9.0908,9.1153,381400.0
2012-05-07 10:00:00,11.15,11.18,11.13,11.15,471300.0,9.1153,9.1398,9.099,9.1153,471300.0
2012-05-07 10:10:00,11.15,11.16,11.11,11.14,741900.0,9.1153,9.1235,9.0826,9.1071,741900.0
2012-05-07 10:20:00,11.14,11.15,11.12,11.12,244000.0,9.1071,9.1153,9.0908,9.0908,244000.0
2012-05-07 10:30:00,11.13,11.14,11.12,11.13,236600.0,9.099,9.1071,9.0908,9.099,236600.0
2012-05-07 10:40:00,11.13,11.15,11.12,11.15,221500.0,9.099,9.1153,9.0908,9.1153,221500.0
2012-05-07 10:50:00,11.15,11.16,11.14,11.16,294000.0,9.1153,9.1235,9.1071,9.1235,294000.0
2012-05-07 11:00:00,11.16,11.2,11.15,11.2,421000.0,9.1235,9.1562,9.1153,9.1562,421000.0
2012-05-07 11:10:00,11.2,11.21,11.18,11.19,431300.0,9.1562,9.1644,9.1398,9.148,431300.0
2012-05-07 11:20:00,11.19,11.21,11.19,11.2,203500.0,9.148,9.1644,9.148,9.1562,203500.0
2012-05-07 11:30:00,11.2,11.21,11.17,11.19,270200.0,9.1562,9.1644,9.1317,9.148,270200.0
2012-05-07 11:40:00,11.18,11.19,11.18,11.18,36100.0,9.1398,9.148,9.1398,9.1398,36100.0
2012-05-07 11:50:00,11.19,11.2,11.16,11.19,230400.0,9.148,9.1562,9.1235,9.148,230400.0
2012-05-07 12:00:00,11.19,11.2,11.19,11.19,82200.0,9.148,9.1562,9.148,9.148,82200.0
2012-05-07 12:10:00,11.19,11.2,11.16,11.19,697200.0,9.148,9.1562,9.1235,9.148,697200.0
2012-05-07 12:20:00,11.19,11.2,11.18,11.19,152500.0,9.148,9.1562,9.1398,9.148,152500.0
2012-05-07 12:30:00,11.2,11.21,11.18,11.18,380400.0,9.1562,9.1644,9.1398,9.1398,380400.0
2012-05-07 12:40:00,11.18,11.19,11.16,11.18,371900.0,9.1398,9.148,9.1235,9.1398,371900.0
2012-05-07 12:50:00,11.18,11.19,11.17,11.19,81300.0,9.1398,9.148,9.1317,9.148,81300.0
2012-05-07 13:00:00,11.19,11.19,11.18,11.19,75800.0,9.148,9.148,9.1398,9.148,75800.0
2012-05-07 13:10:00,11.19,11.21,11.18,11.21,154500.0,9.148,9.1644,9.1398,9.1644,154500.0
2012-05-07 13:20:00,11.21,11.24,11.2,11.22,284500.0,9.1644,9.1889,9.1562,9.1725,284500.0
2012-05-07 13:30:00,11.21,11.22,11.21,11.22,98600.0,9.1644,9.1725,9.1644,9.1725,98600.0
2012-05-07 13:40:00,11.22,11.23,11.21,11.22,146600.0,9.1725,9.1807,9.1644,9.1725,146600.0
2012-05-07 13:50:00,11.21,11.23,11.21,11.23,110700.0,9.1644,9.1807,9.1644,9.1807,110700.0
2012-05-07 14:00:00,11.22,11.24,11.22,11.24,205000.0,9.1725,9.1889,9.1725,9.1889,205000.0
2012-05-07 14:10:00,11.24,11.24,11.23,11.24,260600.0,9.1889,9.1889,9.1807,9.1889,260600.0
2012-05-07 14:20:00,11.24,11.25,11.24,11.25,123100.0,9.1889,9.1971,9.1889,9.1971,123100.0
2012-05-07 14:30:00,11.25,11.25,11.22,11.24,268700.0,9.1971,9.1971,9.1725,9.1889,268700.0
2012-05-07 14:40:00,11.24,11.24,11.21,11.22,347000.0,9.1889,9.1889,9.1644,9.1725,347000.0
2012-05-07 14:50:00,11.22,11.23,11.22,11.22,84900.0,9.1725,9.1807,9.1725,9.1725,84900.0
2012-05-07 15:00:00,11.22,11.23,11.2,11.21,126000.0,9.1725,9.1807,9.1562,9.1644,126000.0
2012-05-07 15:10:00,11.2,11.21,11.18,11.21,322600.0,9.1562,9.1644,9.1398,9.1644,322600.0
2012-05-07 15:20:00,11.21,11.21,11.19,11.2,122400.0,9.1644,9.1644,9.148,9.1562,122400.0
2012-05-07 15:30:00,11.2,11.21,11.19,11.19,178000.0,9.1562,9.1644,9.148,9.148,178000.0
2012-05-07 15:40:00,11.2,11.2,11.18,11.19,415800.0,9.1562,9.1562,9.1398,9.148,415800.0
2012-05-07 15:50:00,11.19,11.21,11.16,11.19,1272100.0,9.148,9.1644,9.1235,9.148,1272100.0
2012-05-08 09:30:00,11.09,11.11,11.03,11.04,447500.0,9.0663,9.0826,9.0172,9.0254,447500.0
2012-05-08 09:40:00,11.03,11.19,11.02,11.13,450100.0,9.0172,9.148,9.009,9.099,450100.0
2012-05-08 09:50:00,11.13,11.13,11.08,11.1,263500.0,9.099,9.099,9.0581,9.0744,263500.0
2012-05-08 10:00:00,11.1,11.11,11.07,11.08,299600.0,9.0744,9.0826,9.0499,9.0581,299600.0
2012-05-08 10:10:00,11.08,11.09,11.06,11.08,433400.0,9.0581,9.0663,9.0417,9.0581,433400.0
2012-05-08 10:20:00,11.09,11.1,11.03,11.05,396200.0,9.0663,9.0744,9.0172,9.0336,396200.0
2012-05-08 10:30:00,11.05,11.06,11.03,11.05,301900.0,9.0336,9.0417,9.0172,9.0336,301900.0
2012-05-08 10:40:00,11.04,11.05,11.03,11.03,142100.0,9.0254,9.0336,9.0172,9.0172,142100.0
2012-05-08 10:50:00,11.04,11.05,11.02,11.04,513300.0,9.0254,9.0336,9.009,9.0254,513300.0
2012-05-08 11:00:00,11.04,11.04,11.02,11.02,122300.0,9.0254,9.0254,9.009,9.009,122300.0
2012-05-08 11:10:00,11.02,11.03,11.01,11.01,227900.0,9.009,9.0172,9.0009,9.0009,227900.0
2012-05-08 11:20:00,11.02,11.02,11.0,11.02,292000.0,9.009,9.009,8.9927,9.009,292000.0
2012-05-08 11:30:00,11.02,11.03,11.01,11.02,176300.0,9.009,9.0172,9.0009,9.009,176300.0
2012-05-08 11:40:00,11.02,11.03,11.01,11.02,343000.0,9.009,9.0172,9.0009,9.009,343000.0
2012-05-08 11:50:00,11.02,11.06,11.01,11.04,343000.0,9.009,9.0417,9.0009,9.0254,343000.0
2012-05-08 12:00:00,11.04,11.05,11.01,11.02,194500.0,9.0254,9.0336,9.0009,9.009,194500.0
2012-05-08 12:10:00,11.02,11.03,11.01,11.02,94400.0,9.009,9.0172,9.0009,9.009,94400.0
2012-05-08 12:20:00,11.01,11.02,11.0,11.01,220300.0,9.0009,9.009,8.9927,9.0009,220300.0
2012-05-08 12:30:00,11.0,11.01,10.99,10.99,233600.0,8.9927,9.0009,8.9845,8.9845,233600.0
2012-05-08 12:40:00,10.99,10.99,10.97,10.97,107900.0,8.9845,8.9845,8.9682,8.9682,107900.0
2012-05-08 12:50:00,10.97,10.98,10.96,10.96,122300.0,8.9682,8.9763,8.96,8.96,122300.0
2012-05-08 13:00:00,10.96,10.98,10.96,10.98,145700.0,8.96,8.9763,8.96,8.9763,145700.0
2012-05-08 13:10:00,10.97,11.0,10.97,10.99,63300.0,8.9682,8.9927,8.9682,8.9845,63300.0
2012-05-08 13:20:00,10.99,11.02,10.99,11.02,127100.0,8.9845,9.009,8.9845,9.009,127100.0
2012-05-08 13:30:00,11.02,11.09,11.02,11.08,479400.0,9.009,9.0663,9.009,9.0581,479400.0
2012-05-08 13:40:00,11.08,11.13,11.08,11.12,791500.0,9.0581,9.099,9.0581,9.0908,791500.0
2012-05-08 13:50:00,11.13,11.14,11.11,11.13,117200.0,9.099,9.1071,9.0826,9.099,117200.0
2012-05-08 14:00:00,11.14,11.14,11.11,11.12,97200.0,9.1071,9.1071,9.0826,9.0908,97200.0
2012-05-08 14:10:00,11.12,11.12,11.09,11.09,110500.0,9.0908,9.0908,9.0663,9.0663,110500.0
2012-05-08 14:20:00,11.1,11.12,11.09,11.12,142500.0,9.0744,9.0908,9.0663,9.0908,142500.0
2012-05-08 14:30:00,11.12,11.16,11.12,11.16,183200.0,9.0908,9.1235,9.0908,9.1235,183200.0
2012-05-08 14:40:00,11.15,11.17,11.14,11.16,214300.0,9.1153,9.1317,9.1071,9.1235,214300.0
2012-05-08 14:50:00,11.16,11.17,11.14,11.17,481400.0,9.1235,9.1317,9.1071,9.1317,481400.0
2012-05-08 15:00:00,11.16,11.17,11.12,11.13,317500.0,9.1235,9.1317,9.0908,9.099,317500.0
2012-05-08 15:10:00,11.13,11.17,11.12,11.17,450600.0,9.099,9.1317,9.0908,9.1317,450600.0
2012-05-08 15:20:00,11.18,11.2,11.13,11.19,412300.0,9.1398,9.1562,9.099,9.148,412300.0
2012-05-08 15:30:00,11.18,11.21,11.16,11.19,411200.0,9.1398,9.1644,9.1235,9.148,411200.0
2012-05-08 15:40:00,11.19,11.2,11.16,11.17,917700.0,9.148,9.1562,9.1235,9.1317,917700.0
2012-05-08 15:50:00,11.17,11.19,11.15,11.16,988000.0,9.1317,9.148,9.1153,9.1235,988000.0
2012-05-09 09:30:00,10.99,11.02,10.95,11.01,616500.0,8.9845,9.009,8.9518,9.0009,616500.0
2012-05-09 09:40:00,11.01,11.02,10.98,10.98,394800.0,9.0009,9.009,8.9763,8.9763,394800.0
2012-05-09 09:50:00,10.99,11.01,10.96,10.99,324800.0,8.9845,9.0009,8.96,8.9845,324800.0
2012-05-09 10:00:00,10.99,11.0,10.96,10.98,549200.0,8.9845,8.9927,8.96,8.9763,549200.0
2012-05-09 10:10:00,10.97,10.98,10.91,10.94,348600.0,8.9682,8.9763,8.9191,8.9436,348600.0
2012-05-09 10:20:00,10.95,10.95,10.9,10.9,400900.0,8.9518,8.9518,8.9109,8.9109,400900.0
2012-05-09 10:30:00,10.91,10.94,10.9,10.93,347800.0,8.9191,8.9436,8.9109,8.9355,347800.0
2012-05-09 10:40:00,10.93,11.01,10.93,10.98,774100.0,8.9355,9.0009,8.9355,8.9763,774100.0
2012-05-09 10:50:00,10.98,10.98,10.95,10.95,317700.0,8.9763,8.9763,8.9518,8.9518,317700.0
2012-05-09 11:00:00,10.95,11.02,10.93,11.0,395900.0,8.9518,9.009,8.9355,8.9927,395900.0
2012-05-09 11:10:00,11.01,11.04,11.0,11.01,470600.0,9.0009,9.0254,8.9927,9.0009,470600.0
2012-05-09 11:20:00,11.01,11.06,11.01,11.03,204200.0,9.0009,9.0417,9.0009,9.0172,204200.0
2012-05-09 11:30:00,11.03,11.06,11.02,11.06,157300.0,9.0172,9.0417,9.009,9.0417,157300.0
2012-05-09 11:40:00,11.06,11.09,11.05,11.07,224800.0,9.0417,9.0663,9.0336,9.0499,224800.0
2012-05-09 11:50:00,11.08,11.09,11.06,11.07,117600.0,9.0581,9.0663,9.0417,9.0499,117600.0
2012-05-09 12:00:00,11.07,11.08,11.06,11.06,147800.0,9.0499,9.0581,9.0417,9.0417,147800.0
2012-05-09 12:10:00,11.06,11.07,11.06,11.07,226900.0,9.0417,9.0499,9.0417,9.0499,226900.0
2012-05-09 12:20:00,11.06,11.08,11.04,11.07,314800.0,9.0417,9.0581,9.0254,9.0499,314800.0
2012-05-09 12:30:00,11.06,11.06,11.03,11.04,143400.0,9.0417,9.0417,9.0172,9.0254,143400.0
2012-05-09 12:40:00,11.04,11.06,11.03,11.05,80600.0,9.0254,9.0417,9.0172,9.0336,80600.0
2012-05-09 12:50:00,11.05,11.08,11.05,11.08,126300.0,9.0336,9.0581,9.0336,9.0581,126300.0
2012-05-09 13:00:00,11.08,11.12,11.07,11.08,118600.0,9.0581,9.0908,9.0499,9.0581,118600.0
2012-05-09 13:10:00,11.08,11.08,11.04,11.04,191200.0,9.0581,9.0581,9.0254,9.0254,191200.0
2012-05-09 13:20:00,11.05,11.12,11.04,11.08,226000.0,9.0336,9.0908,9.0254,9.0581,226000.0
2012-05-09 13:30:00,11.08,11.11,11.07,11.09,155600.0,9.0581,9.0826,9.0499,9.0663,155600.0
2012-05-09 13:40:00,11.09,11.13,11.08,11.12,133000.0,9.0663,9.099,9.0581,9.0908,133000.0
2012-05-09 13:50:00,11.13,11.16,11.13,11.13,138600.0,9.099,9.1235,9.099,9.099,138600.0
2012-05-09 14:00:00,11.13,11.14,11.12,11.13,76900.0,9.099,9.1071,9.0908,9.099,76900.0
2012-05-09 14:10:00,11.13,11.15,11.12,11.12,136600.0,9.099,9.1153,9.0908,9.0908,136600.0
2012-05-09 14:20:00,11.12,11.16,11.12,11.16,165900.0,9.0908,9.1235,9.0908,9.1235,165900.0
2012-05-09 14:30:00,11.15,11.16,11.13,11.13,88900.0,9.1153,9.1235,9.099,9.099,88900.0
2012-05-09 14:40:00,11.14,11.16,11.13,11.14,79200.0,9.1071,9.1235,9.099,9.1071,79200.0
2012-05-09 14:50:00,11.13,11.16,11.1,11.11,286700.0,9.099,9.1235,9.0744,9.0826,286700.0
2012-05-09 15:00:00,11.11,11.13,11.11,11.12,233300.0,9.0826,9.099,9.0826,9.0908,233300.0
2012-05-09 15:10:00,11.11,11.13,11.1,11.11,240800.0,9.0826,9.099,9.0744,9.0826,240800.0
2012-05-09 15:20:00,11.11,11.13,11.09,11.09,254100.0,9.0826,9.099,9.0663,9.0663,254100.0
2012-05-09 15:30:00,11.09,11.12,11.09,11.1,141200.0,9.0663,9.0908,9.0663,9.0744,141200.0
2012-05-09 15:40:00,11.11,11.14,11.11,11.12,201500.0,9.0826,9.1071,9.0826,9.0908,201500.0
2012-05-09 15:50:00,11.12,11.13,11.07,11.08,1269800.0,9.0908,9.099,9.0499,9.0581,1269800.0
2012-05-10 09:30:00,11.14,11.21,11.11,11.11,432500.0,9.1071,9.1644,9.0826,9.0826,432500.0
2012-05-10 09:40:00,11.11,11.16,11.04,11.16,425900.0,9.0826,9.1235,9.0254,9.1235,425900.0
2012-05-10 09:50:00,11.16,11.23,11.15,11.19,621200.0,9.1235,9.1807,9.1153,9.148,621200.0
2012-05-10 10:00:00,11.19,11.21,11.16,11.19,329400.0,9.148,9.1644,9.1235,9.148,329400.0
2012-05-10 10:10:00,11.19,11.2,11.15,11.17,227000.0,9.148,9.1562,9.1153,9.1317,227000.0
2012-05-10 10:20:00,11.18,11.19,11.12,11.12,142700.0,9.1398,9.148,9.0908,9.0908,142700.0
2012-05-10 10:30:00,11.13,11.13,11.1,11.12,145900.0,9.099,9.099,9.0744,9.0908,145900.0
2012-05-10 10:40:00,11.12,11.16,11.12,11.13,728000.0,9.0908,9.1235,9.0908,9.099,728000.0
2012-05-10 10:50:00,11.14,11.14,11.1,11.1,80000.0,9.1071,9.1071,9.0744,9.0744,80000.0
2012-05-10 11:00:00,11.1,11.11,11.06,11.07,245300.0,9.0744,9.0826,9.0417,9.0499,245300.0
2012-05-10 11:10:00,11.07,11.08,11.05,11.05,141000.0,9.0499,9.0581,9.0336,9.0336,141000.0
2012-05-10 11:20:00,11.06,11.09,11.04,11.09,296500.0,9.0417,9.0663,9.0254,9.0663,296500.0
2012-05-10 11:30:00,11.09,11.12,11.08,11.11,236000.0,9.0663,9.0908,9.0581,9.0826,236000.0
2012-05-10 11:40:00,11.1,11.12,11.06,11.07,597200.0,9.0744,9.0908,9.0417,9.0499,597200.0
2012-05-10 11:50:00,11.07,11.07,11.04,11.04,138900.0,9.0499,9.0499,9.0254,9.0254,138900.0
2012-05-10 12:00:00,11.04,11.05,11.0,11.01,213800.0,9.0254,9.0336,8.9927,9.0009,213800.0
2012-05-10 12:10:00,11.02,11.02,10.99,11.02,291200.0,9.009,9.009,8.9845,9.009,291200.0
2012-05-10 12:20:00,11.01,11.03,10.99,11.02,283800.0,9.0009,9.0172,8.9845,9.009,283800.0
2012-05-10 12:30:00,11.02,11.05,11.01,11.05,211700.0,9.009,9.0336,9.0009,9.0336,211700.0
2012-05-10 12:40:00,11.05,11.07,11.04,11.07,143700.0,9.0336,9.0499,9.0254,9.0499,143700.0
2012-05-10 12:50:00,11.07,11.08,11.06,11.07,147800.0,9.0499,9.0581,9.0417,9.0499,147800.0
2012-05-10 13:00:00,11.07,11.07,11.04,11.05,491200.0,9.0499,9.0499,9.0254,9.0336,491200.0
2012-05-10 13:10:00,11.04,11.06,11.04,11.06,161500.0,9.0254,9.0417,9.0254,9.0417,161500.0
2012-05-10 13:20:00,11.06,11.06,11.04,11.05,160200.0,9.0417,9.0417,9.0254,9.0336,160200.0
2012-05-10 13:30:00,11.05,11.07,11.05,11.06,171600.0,9.0336,9.0499,9.0336,9.0417,171600.0
2012-05-10 13:40:00,11.06,11.07,11.04,11.04,237200.0,9.0417,9.0499,9.0254,9.0254,237200.0
2012-05-10 13:50:00,11.04,11.05,11.02,11.02,168700.0,9.0254,9.0336,9.009,9.009,168700.0
2012-05-10 14:00:00,11.02,11.03,11.01,11.02,255900.0,9.009,9.0172,9.0009,9.009,255900.0
2012-05-10 14:10:00,11.01,11.04,11.01,11.03,209700.0,9.0009,9.0254,9.0009,9.0172,209700.0
2012-05-10 14:20:00,11.04,11.05,11.03,11.05,782100.0,9.0254,9.0336,9.0172,9.0336,782100.0
2012-05-10 14:30:00,11.04,11.05,11.02,11.04,269700.0,9.0254,9.0336,9.009,9.0254,269700.0
2012-05-10 14:40:00,11.04,11.05,11.03,11.05,196600.0,9.0254,9.0336,9.0172,9.0336,196600.0
2012-05-10 14:50:00,11.04,11.06,11.04,11.05,205700.0,9.0254,9.0417,9.0254,9.0336,205700.0
2012-05-10 15:00:00,11.05,11.06,11.03,11.04,516900.0,9.0336,9.0417,9.0172,9.0254,516900.0
2012-05-10 15:10:00,11.05,11.06,11.04,11.05,332000.0,9.0336,9.0417,9.0254,9.0336,332000.0
2012-05-10 15:20:00,11.05,11.08,11.03,11.08,568000.0,9.0336,9.0581,9.0172,9.0581,568000.0
2012-05-10 15:30:00,11.08,11.08,11.04,11.05,1086100.0,9.0581,9.0581,9.0254,9.0336,1086100.0
2012-05-10 15:40:00,11.05,11.07,11.05,11.07,903300.0,9.0336,9.0499,9.0336,9.0499,903300.0
2012-05-10 15:50:00,11.07,11.08,11.02,11.05,2722900.0,9.0499,9.0581,9.009,9.0336,2722900.0
2012-05-11 09:30:00,11.04,11.06,10.99,11.02,1259400.0,9.0254,9.0417,8.9845,9.009,1259400.0
2012-05-11 09:40:00,11.02,11.11,11.01,11.11,513100.0,9.009,9.0826,9.0009,9.0826,513100.0
2012-05-11 09:50:00,11.11,11.15,11.04,11.05,630600.0,9.0826,9.1153,9.0254,9.0336,630600.0
2012-05-11 10:00:00,11.06,11.1,10.99,11.02,658300.0,9.0417,9.0744,8.9845,9.009,658300.0
2012-05-11 10:10:00,11.02,11.05,11.01,11.04,691300.0,9.009,9.0336,9.0009,9.0254,691300.0
2012-05-11 10:20:00,11.05,11.1,11.04,11.1,367600.0,9.0336,9.0744,9.0254,9.0744,367600.0
2012-05-11 10:30:00,11.1,11.11,11.05,11.05,985500.0,9.0744,9.0826,9.0336,9.0336,985500.0
2012-05-11 10:40:00,11.06,11.07,11.04,11.05,283700.0,9.0417,9.0499,9.0254,9.0336,283700.0
2012-05-11 10:50:00,11.04,11.06,11.04,11.05,102800.0,9.0254,9.0417,9.0254,9.0336,102800.0
2012-05-11 11:00:00,11.06,11.09,11.05,11.07,441200.0,9.0417,9.0663,9.0336,9.0499,441200.0
2012-05-11 11:10:00,11.07,11.1,11.06,11.09,581100.0,9.0499,9.0744,9.0417,9.0663,581100.0
2012-05-11 11:20:00,11.09,11.1,11.07,11.09,662000.0,9.0663,9.0744,9.0499,9.0663,662000.0
2012-05-11 11:30:00,11.09,11.1,11.07,11.07,452900.0,9.0663,9.0744,9.0499,9.0499,452900.0
2012-05-11 11:40:00,11.07,11.09,11.07,11.09,279300.0,9.0499,9.0663,9.0499,9.0663,279300.0
2012-05-11 11:50:00,11.09,11.1,11.08,11.09,138800.0,9.0663,9.0744,9.0581,9.0663,138800.0
2012-05-11 12:00:00,11.1,11.1,11.08,11.09,221800.0,9.0744,9.0744,9.0581,9.0663,221800.0
2012-05-11 12:10:00,11.09,11.09,11.08,11.09,90100.0,9.0663,9.0663,9.0581,9.0663,90100.0
2012-05-11 12:20:00,11.09,11.11,11.08,11.08,332100.0,9.0663,9.0826,9.0581,9.0581,332100.0
2012-05-11 12:30:00,11.09,11.09,11.08,11.09,117300.0,9.0663,9.0663,9.0581,9.0663,117300.0
2012-05-11 12:40:00,11.09,11.11,11.08,11.1,327100.0,9.0663,9.0826,9.0581,9.0744,327100.0
2012-05-11 12:50:00,11.1,11.11,11.08,11.09,196700.0,9.0744,9.0826,9.0581,9.0663,196700.0
2012-05-11 13:00:00,11.09,11.1,11.08,11.08,77300.0,9.0663,9.0744,9.0581,9.0581,77300.0
2012-05-11 13:10:00,11.08,11.09,11.07,11.09,197800.0,9.0581,9.0663,9.0499,9.0663,197800.0
2012-05-11 13:20:00,11.09,11.09,11.06,11.07,178600.0,9.0663,9.0663,9.0417,9.0499,178600.0
2012-05-11 13:30:00,11.08,11.09,11.06,11.08,334700.0,9.0581,9.0663,9.0417,9.0581,334700.0
2012-05-11 13:40:00,11.07,11.08,11.06,11.07,220200.0,9.0499,9.0581,9.0417,9.0499,220200.0
2012-05-11 13:50:00,11.07,11.09,11.06,11.07,263100.0,9.0499,9.0663,9.0417,9.0499,263100.0
2012-05-11 14:00:00,11.07,11.08,11.06,11.07,239300.0,9.0499,9.0581,9.0417,9.0499,239300.0
2012-05-11 14:10:00,11.07,11.08,11.06,11.07,873900.0,9.0499,9.0581,9.0417,9.0499,873900.0
2012-05-11 14:20:00,11.07,11.08,11.05,11.05,216800.0,9.0499,9.0581,9.0336,9.0336,216800.0
2012-05-11 14:30:00,11.05,11.05,11.03,11.04,197700.0,9.0336,9.0336,9.0172,9.0254,197700.0
2012-05-11 14:40:00,11.04,11.06,11.03,11.04,203900.0,9.0254,9.0417,9.0172,9.0254,203900.0
2012-05-11 14:50:00,11.04,11.04,11.03,11.03,70400.0,9.0254,9.0254,9.0172,9.0172,70400.0
2012-05-11 15:00:00,11.04,11.05,11.01,11.02,313900.0,9.0254,9.0336,9.0009,9.009,313900.0
2012-05-11 15:10:00,11.02,11.02,11.01,11.02,81300.0,9.009,9.009,9.0009,9.009,81300.0
2012-05-11 15:20:00,11.01,11.02,11.01,11.01,96800.0,9.0009,9.009,9.0009,9.0009,96800.0
2012-05-11 15:30:00,11.02,11.02,11.01,11.01,121200.0,9.009,9.009,9.0009,9.0009,121200.0
2012-05-11 15:40:00,11.01,11.02,10.99,11.0,931300.0,9.0009,9.009,8.9845,8.9927,931300.0
2012-05-11 15:50:00,11.0,11.0,10.97,10.98,1017000.0,8.9927,8.9927,8.9682,8.9763,1017000.0
2012-05-14 09:30:00,10.91,10.92,10.85,10.88,511600.0,8.9191,8.9273,8.8701,8.8946,511600.0
2012-05-14 09:40:00,10.88,10.91,10.85,10.88,526900.0,8.8946,8.9191,8.8701,8.8946,526900.0
2012-05-14 09:50:00,10.88,10.93,10.87,10.91,224200.0,8.8946,8.9355,8.8864,8.9191,224200.0
2012-05-14 10:00:00,10.91,10.94,10.89,10.93,296500.0,8.9191,8.9436,8.9028,8.9355,296500.0
2012-05-14 10:10:00,10.93,10.95,10.9,10.93,364600.0,8.9355,8.9518,8.9109,8.9355,364600.0
2012-05-14 10:20:00,10.92,10.95,10.91,10.93,200600.0,8.9273,8.9518,8.9191,8.9355,200600.0
2012-05-14 10:30:00,10.93,10.97,10.93,10.96,156400.0,8.9355,8.9682,8.9355,8.96,156400.0
2012-05-14 10:40:00,10.96,10.96,10.93,10.95,132100.0,8.96,8.96,8.9355,8.9518,132100.0
2012-05-14 10:50:00,10.95,10.97,10.94,10.97,72600.0,8.9518,8.9682,8.9436,8.9682,72600.0
2012-05-14 11:00:00,10.96,10.97,10.93,10.93,137900.0,8.96,8.9682,8.9355,8.9355,137900.0
2012-05-14 11:10:00,10.94,10.94,10.91,10.91,92300.0,8.9436,8.9436,8.9191,8.9191,92300.0
2012-05-14 11:20:00,10.91,11.0,10.91,10.98,290800.0,8.9191,8.9927,8.9191,8.9763,290800.0
2012-05-14 11:30:00,10.97,10.98,10.95,10.97,65400.0,8.9682,8.9763,8.9518,8.9682,65400.0
2012-05-14 11:40:00,10.97,10.97,10.95,10.96,128500.0,8.9682,8.9682,8.9518,8.96,128500.0
2012-05-14 11:50:00,10.96,10.99,10.94,10.98,283200.0,8.96,8.9845,8.9436,8.9763,283200.0
2012-05-14 12:00:00,10.99,10.99,10.96,10.98,292200.0,8.9845,8.9845,8.96,8.9763,292200.0
2012-05-14 12:10:00,10.98,10.98,10.96,10.97,110500.0,8.9763,8.9763,8.96,8.9682,110500.0
2012-05-14 12:20:00,10.97,10.99,10.97,10.99,44100.0,8.9682,8.9845,8.9682,8.9845,44100.0
2012-05-14 12:30:00,10.98,10.99,10.97,10.99,68400.0,8.9763,8.9845,8.9682,8.9845,68400.0
2012-05-14 12:40:00,10.98,11.0,10.97,10.99,98500.0,8.9763,8.9927,8.9682,8.9845,98500.0
2012-05-14 12:50:00,11.0,11.0,10.99,10.99,73500.0,8.9927,8.9927,8.9845,8.9845,73500.0
2012-05-14 13:00:00,11.0,11.03,10.99,11.01,346500.0,8.9927,9.0172,8.9845,9.0009,346500.0
2012-05-14 13:10:00,11.01,11.01,10.95,10.97,222600.0,9.0009,9.0009,8.9518,8.9682,222600.0
2012-05-14 13:20:00,10.96,10.97,10.96,10.96,34200.0,8.96,8.9682,8.96,8.96,34200.0
2012-05-14 13:30:00,10.96,11.0,10.96,10.99,254000.0,8.96,8.9927,8.96,8.9845,254000.0
2012-05-14 13:40:00,10.99,11.0,10.98,11.0,145800.0,8.9845,8.9927,8.9763,8.9927,145800.0
2012-05-14 13:50:00,11.0,11.03,10.99,11.03,164300.0,8.9927,9.0172,8.9845,9.0172,164300.0
2012-05-14 14:00:00,11.02,11.04,11.02,11.04,65700.0,9.009,9.0254,9.009,9.0254,65700.0
2012-05-14 14:10:00,11.04,11.04,11.01,11.01,131000.0,9.0254,9.0254,9.0009,9.0009,131000.0
2012-05-14 14:20:00,11.01,11.02,11.0,11.01,115000.0,9.0009,9.009,8.9927,9.0009,115000.0
2012-05-14 14:30:00,11.02,11.02,11.0,11.0,74900.0,9.009,9.009,8.9927,8.9927,74900.0
2012-05-14 14:40:00,11.01,11.01,11.0,11.0,27200.0,9.0009,9.0009,8.9927,8.9927,27200.0
2012-05-14 14:50:00,11.01,11.01,10.98,10.99,129200.0,9.0009,9.0009,8.9763,8.9845,129200.0
2012-05-14 15:00:00,10.99,11.0,10.96,10.98,560900.0,8.9845,8.9927,8.96,8.9763,560900.0
2012-05-14 15:10:00,10.98,10.99,10.97,10.98,97000.0,8.9763,8.9845,8.9682,8.9763,97000.0
2012-05-14 15:20:00,10.99,11.0,10.96,11.0,290600.0,8.9845,8.9927,8.96,8.9927,290600.0
2012-05-14 15:30:00,11.0,11.0,10.98,10.98,162100.0,8.9927,8.9927,8.9763,8.9763,162100.0
2012-05-14 15:40:00,10.98,10.99,10.96,10.96,304200.0,8.9763,8.9845,8.96,8.96,304200.0
2012-05-14 15:50:00,10.96,10.99,10.95,10.95,897900.0,8.96,8.9845,8.9518,8.9518,897900.0
2012-05-15 09:30:00,10.89,10.94,10.86,10.86,759200.0,8.9028,8.9436,8.8782,8.8782,759200.0
2012-05-15 09:40:00,10.86,10.88,10.84,10.87,355700.0,8.8782,8.8946,8.8619,8.8864,355700.0
2012-05-15 09:50:00,10.87,10.97,10.87,10.91,565700.0,8.8864,8.9682,8.8864,8.9191,565700.0
2012-05-15 10:00:00,10.92,10.94,10.85,10.88,415200.0,8.9273,8.9436,8.8701,8.8946,415200.0
2012-05-15 10:10:00,10.87,10.88,10.84,10.85,229800.0,8.8864,8.8946,8.8619,8.8701,229800.0
2012-05-15 10:20:00,10.85,10.94,10.84,10.94,351500.0,8.8701,8.9436,8.8619,8.9436,351500.0
2012-05-15 10:30:00,10.94,10.94,10.91,10.93,134700.0,8.9436,8.9436,8.9191,8.9355,134700.0
2012-05-15 10:40:00,10.93,10.95,10.91,10.93,330500.0,8.9355,8.9518,8.9191,8.9355,330500.0
2012-05-15 10:50:00,10.93,10.96,10.91,10.94,138700.0,8.9355,8.96,8.9191,8.9436,138700.0
2012-05-15 11:00:00,10.93,10.94,10.9,10.92,235000.0,8.9355,8.9436,8.9109,8.9273,235000.0
2012-05-15 11:10:00,10.93,10.93,10.88,10.93,268100.0,8.9355,8.9355,8.8946,8.9355,268100.0
2012-05-15 11:20:00,10.93,10.94,10.92,10.92,120900.0,8.9355,8.9436,8.9273,8.9273,120900.0
2012-05-15 11:30:00,10.92,10.96,10.91,10.96,262800.0,8.9273,8.96,8.9191,8.96,262800.0
2012-05-15 11:40:00,10.96,11.0,10.95,11.0,228700.0,8.96,8.9927,8.9518,8.9927,228700.0
2012-05-15 11:50:00,11.0,11.0,10.95,10.96,340600.0,8.9927,8.9927,8.9518,8.96,340600.0
2012-05-15 12:00:00,10.96,10.99,10.95,10.99,239300.0,8.96,8.9845,8.9518,8.9845,239300.0
2012-05-15 12:10:00,10.99,11.03,10.99,11.0,444100.0,8.9845,9.0172,8.9845,8.9927,444100.0
2012-05-15 12:20:00,10.99,11.02,10.98,11.01,392000.0,8.9845,9.009,8.9763,9.0009,392000.0
2012-05-15 12:30:00,11.01,11.02,10.99,11.0,311600.0,9.0009,9.009,8.9845,8.9927,311600.0
2012-05-15 12:40:00,11.0,11.02,11.0,11.0,317300.0,8.9927,9.009,8.9927,8.9927,317300.0
2012-05-15 12:50:00,11.0,11.01,10.98,10.99,97800.0,8.9927,9.0009,8.9763,8.9845,97800.0
2012-05-15 13:00:00,10.98,11.0,10.98,10.99,99800.0,8.9763,8.9927,8.9763,8.9845,99800.0
2012-05-15 13:10:00,10.99,11.0,10.98,10.98,122900.0,8.9845,8.9927,8.9763,8.9763,122900.0
2012-05-15 13:20:00,10.98,10.99,10.98,10.98,52200.0,8.9763,8.9845,8.9763,8.9763,52200.0
2012-05-15 13:30:00,10.98,10.98,10.96,10.96,92300.0,8.9763,8.9763,8.96,8.96,92300.0
2012-05-15 13:40:00,10.96,10.97,10.94,10.96,188700.0,8.96,8.9682,8.9436,8.96,188700.0
2012-05-15 13:50:00,10.95,10.96,10.92,10.93,166000.0,8.9518,8.96,8.9273,8.9355,166000.0
2012-05-15 14:00:00,10.93,10.94,10.91,10.92,275900.0,8.9355,8.9436,8.9191,8.9273,275900.0
2012-05-15 14:10:00,10.92,10.94,10.91,10.94,490000.0,8.9273,8.9436,8.9191,8.9436,490000.0
2012-05-15 14:20:00,10.94,10.95,10.92,10.92,209600.0,8.9436,8.9518,8.9273,8.9273,209600.0
2012-05-15 14:30:00,10.93,10.93,10.9,10.9,286100.0,8.9355,8.9355,8.9109,8.9109,286100.0
2012-05-15 14:40:00,10.91,10.91,10.89,10.89,97200.0,8.9191,8.9191,8.9028,8.9028,97200.0
2012-05-15 14:50:00,10.9,10.9,10.87,10.88,173700.0,8.9109,8.9109,8.8864,8.8946,173700.0
2012-05-15 15:00:00,10.88,10.88,10.83,10.84,254800.0,8.8946,8.8946,8.8537,8.8619,254800.0
2012-05-15 15:10:00,10.83,10.84,10.78,10.82,423300.0,8.8537,8.8619,8.8128,8.8455,423300.0
2012-05-15 15:20:00,10.82,10.83,10.79,10.8,239900.0,8.8455,8.8537,8.821,8.8292,239900.0
2012-05-15 15:30:00,10.8,10.83,10.79,10.81,247100.0,8.8292,8.8537,8.821,8.8374,247100.0
2012-05-15 15:40:00,10.81,10.84,10.81,10.83,461200.0,8.8374,8.8619,8.8374,8.8537,461200.0
2012-05-15 15:50:00,10.83,10.85,10.8,10.81,1174000.0,8.8537,8.8701,8.8292,8.8374,1174000.0
2012-05-16 09:30:00,10.82,10.87,10.73,10.77,720100.0,8.8455,8.8864,8.772,8.8047,720100.0
2012-05-16 09:40:00,10.77,10.81,10.74,10.8,256300.0,8.8047,8.8374,8.7801,8.8292,256300.0
2012-05-16 09:50:00,10.8,10.84,10.8,10.83,256400.0,8.8292,8.8619,8.8292,8.8537,256400.0
2012-05-16 10:00:00,10.83,10.83,10.78,10.79,353900.0,8.8537,8.8537,8.8128,8.821,353900.0
2012-05-16 10:10:00,10.79,10.82,10.77,10.82,207000.0,8.821,8.8455,8.8047,8.8455,207000.0
2012-05-16 10:20:00,10.82,10.87,10.81,10.86,263100.0,8.8455,8.8864,8.8374,8.8782,263100.0
2012-05-16 10:30:00,10.86,10.88,10.85,10.87,324900.0,8.8782,8.8946,8.8701,8.8864,324900.0
2012-05-16 10:40:00,10.87,10.9,10.86,10.9,162700.0,8.8864,8.9109,8.8782,8.9109,162700.0
2012-05-16 10:50:00,10.9,10.9,10.86,10.88,232300.0,8.9109,8.9109,8.8782,8.8946,232300.0
2012-05-16 11:00:00,10.88,10.88,10.82,10.84,239400.0,8.8946,8.8946,8.8455,8.8619,239400.0
2012-05-16 11:10:00,10.84,10.84,10.81,10.82,187200.0,8.8619,8.8619,8.8374,8.8455,187200.0
2012-05-16 11:20:00,10.82,10.82,10.79,10.82,293800.0,8.8455,8.8455,8.821,8.8455,293800.0
2012-05-16 11:30:00,10.82,10.83,10.8,10.81,145600.0,8.8455,8.8537,8.8292,8.8374,145600.0
2012-05-16 11:40:00,10.81,10.82,10.8,10.81,163800.0,8.8374,8.8455,8.8292,8.8374,163800.0
2012-05-16 11:50:00,10.8,10.83,10.79,10.81,554500.0,8.8292,8.8537,8.821,8.8374,554500.0
2012-05-16 12:00:00,10.81,10.83,10.79,10.83,601900.0,8.8374,8.8537,8.821,8.8537,601900.0
2012-05-16 12:10:00,10.83,10.83,10.81,10.82,70300.0,8.8537,8.8537,8.8374,8.8455,70300.0
2012-05-16 12:20:00,10.82,10.82,10.79,10.8,122800.0,8.8455,8.8455,8.821,8.8292,122800.0
2012-05-16 12:30:00,10.81,10.82,10.8,10.82,156800.0,8.8374,8.8455,8.8292,8.8455,156800.0
2012-05-16 12:40:00,10.82,10.84,10.81,10.84,166100.0,8.8455,8.8619,8.8374,8.8619,166100.0
2012-05-16 12:50:00,10.84,10.84,10.81,10.81,131300.0,8.8619,8.8619,8.8374,8.8374,131300.0
2012-05-16 13:00:00,10.82,10.82,10.78,10.78,104600.0,8.8455,8.8455,8.8128,8.8128,104600.0
2012-05-16 13:10:00,10.78,10.79,10.77,10.77,78500.0,8.8128,8.821,8.8047,8.8047,78500.0
2012-05-16 13:20:00,10.78,10.78,10.73,10.74,103300.0,8.8128,8.8128,8.772,8.7801,103300.0
2012-05-16 13:30:00,10.73,10.74,10.68,10.69,290800.0,8.772,8.7801,8.7311,8.7393,290800.0
2012-05-16 13:40:00,10.69,10.7,10.67,10.68,182900.0,8.7393,8.7474,8.7229,8.7311,182900.0
2012-05-16 13:50:00,10.67,10.71,10.67,10.71,182400.0,8.7229,8.7556,8.7229,8.7556,182400.0
2012-05-16 14:00:00,10.71,10.74,10.69,10.69,279900.0,8.7556,8.7801,8.7393,8.7393,279900.0
2012-05-16 14:10:00,10.69,10.7,10.67,10.69,195800.0,8.7393,8.7474,8.7229,8.7393,195800.0
2012-05-16 14:20:00,10.69,10.7,10.68,10.69,189900.0,8.7393,8.7474,8.7311,8.7393,189900.0
2012-05-16 14:30:00,10.69,10.7,10.67,10.7,245600.0,8.7393,8.7474,8.7229,8.7474,245600.0
2012-05-16 14:40:00,10.69,10.72,10.68,10.72,188500.0,8.7393,8.7638,8.7311,8.7638,188500.0
2012-05-16 14:50:00,10.72,10.75,10.71,10.74,174500.0,8.7638,8.7883,8.7556,8.7801,174500.0
2012-05-16 15:00:00,10.73,10.73,10.7,10.7,204500.0,8.772,8.772,8.7474,8.7474,204500.0
2012-05-16 15:10:00,10.7,10.71,10.68,10.7,195800.0,8.7474,8.7556,8.7311,8.7474,195800.0
2012-05-16 15:20:00,10.7,10.71,10.69,10.69,178500.0,8.7474,8.7556,8.7393,8.7393,178500.0
2012-05-16 15:30:00,10.69,10.72,10.68,10.71,335100.0,8.7393,8.7638,8.7311,8.7556,335100.0
2012-05-16 15:40:00,10.71,10.72,10.69,10.71,1016600.0,8.7556,8.7638,8.7393,8.7556,1016600.0
2012-05-16 15:50:00,10.71,10.71,10.65,10.65,1345700.0,8.7556,8.7556,8.7066,8.7066,1345700.0
2012-05-17 09:30:00,10.67,10.74,10.65,10.67,359700.0,8.7229,8.7801,8.7066,8.7229,359700.0
2012-05-17 09:40:00,10.67,10.68,10.65,10.66,152700.0,8.7229,8.7311,8.7066,8.7147,152700.0
2012-05-17 09:50:00,10.66,10.68,10.65,10.67,225200.0,8.7147,8.7311,8.7066,8.7229,225200.0
2012-05-17 10:00:00,10.66,10.67,10.59,10.65,652100.0,8.7147,8.7229,8.6575,8.7066,652100.0
2012-05-17 10:10:00,10.65,10.68,10.65,10.66,260000.0,8.7066,8.7311,8.7066,8.7147,260000.0
2012-05-17 10:20:00,10.67,10.67,10.63,10.63,162900.0,8.7229,8.7229,8.6902,8.6902,162900.0
2012-05-17 10:30:00,10.64,10.64,10.62,10.63,227100.0,8.6984,8.6984,8.682,8.6902,227100.0
2012-05-17 10:40:00,10.63,10.63,10.61,10.62,97400.0,8.6902,8.6902,8.6739,8.682,97400.0
2012-05-17 10:50:00,10.61,10.63,10.6,10.6,158300.0,8.6739,8.6902,8.6657,8.6657,158300.0
2012-05-17 11:00:00,10.61,10.62,10.59,10.61,340100.0,8.6739,8.682,8.6575,8.6739,340100.0
2012-05-17 11:10:00,10.61,10.62,10.59,10.6,117600.0,8.6739,8.682,8.6575,8.6657,117600.0
2012-05-17 11:20:00,10.6,10.61,10.59,10.59,106200.0,8.6657,8.6739,8.6575,8.6575,106200.0
2012-05-17 11:30:00,10.59,10.6,10.56,10.56,244600.0,8.6575,8.6657,8.633,8.633,244600.0
2012-05-17 11:40:00,10.57,10.57,10.54,10.54,176900.0,8.6412,8.6412,8.6166,8.6166,176900.0
2012-05-17 11:50:00,10.55,10.55,10.53,10.54,295200.0,8.6248,8.6248,8.6085,8.6166,295200.0
2012-05-17 12:00:00,10.54,10.55,10.5,10.53,1092900.0,8.6166,8.6248,8.5839,8.6085,1092900.0
2012-05-17 12:10:00,10.52,10.53,10.51,10.52,284900.0,8.6003,8.6085,8.5921,8.6003,284900.0
2012-05-17 12:20:00,10.53,10.55,10.52,10.53,338500.0,8.6085,8.6248,8.6003,8.6085,338500.0
2012-05-17 12:30:00,10.52,10.53,10.51,10.52,325700.0,8.6003,8.6085,8.5921,8.6003,325700.0
2012-05-17 12:40:00,10.52,10.53,10.51,10.52,110400.0,8.6003,8.6085,8.5921,8.6003,110400.0
2012-05-17 12:50:00,10.52,10.53,10.52,10.52,81500.0,8.6003,8.6085,8.6003,8.6003,81500.0
2012-05-17 13:00:00,10.52,10.55,10.52,10.54,397700.0,8.6003,8.6248,8.6003,8.6166,397700.0
2012-05-17 13:10:00,10.54,10.57,10.54,10.56,253200.0,8.6166,8.6412,8.6166,8.633,253200.0
2012-05-17 13:20:00,10.56,10.59,10.56,10.59,149100.0,8.633,8.6575,8.633,8.6575,149100.0
2012-05-17 13:30:00,10.59,10.59,10.56,10.56,218200.0,8.6575,8.6575,8.633,8.633,218200.0
2012-05-17 13:40:00,10.57,10.62,10.56,10.57,1097800.0,8.6412,8.682,8.633,8.6412,1097800.0
2012-05-17 13:50:00,10.57,10.58,10.57,10.58,67200.0,8.6412,8.6493,8.6412,8.6493,67200.0
2012-05-17 14:00:00,10.58,10.59,10.57,10.59,167900.0,8.6493,8.6575,8.6412,8.6575,167900.0
2012-05-17 14:10:00,10.59,10.6,10.58,10.59,278500.0,8.6575,8.6657,8.6493,8.6575,278500.0
2012-05-17 14:20:00,10.59,10.61,10.58,10.59,343500.0,8.6575,8.6739,8.6493,8.6575,343500.0
2012-05-17 14:30:00,10.59,10.59,10.56,10.57,148000.0,8.6575,8.6575,8.633,8.6412,148000.0
2012-05-17 14:40:00,10.57,10.57,10.55,10.55,139300.0,8.6412,8.6412,8.6248,8.6248,139300.0
2012-05-17 14:50:00,10.55,10.56,10.55,10.55,123100.0,8.6248,8.633,8.6248,8.6248,123100.0
2012-05-17 15:00:00,10.56,10.58,10.55,10.55,221600.0,8.633,8.6493,8.6248,8.6248,221600.0
2012-05-17 15:10:00,10.55,10.56,10.54,10.54,338900.0,8.6248,8.633,8.6166,8.6166,338900.0
2012-05-17 15:20:00,10.54,10.55,10.51,10.52,542900.0,8.6166,8.6248,8.5921,8.6003,542900.0
2012-05-17 15:30:00,10.52,10.53,10.51,10.51,619700.0,8.6003,8.6085,8.5921,8.5921,619700.0
2012-05-17 15:40:00,10.52,10.52,10.5,10.52,739500.0,8.6003,8.6003,8.5839,8.6003,739500.0
2012-05-17 15:50:00,10.52,10.52,10.48,10.48,1599800.0,8.6003,8.6003,8.5676,8.5676,1599800.0
2012-05-18 09:30:00,10.44,10.64,10.44,10.56,2000900.0,8.5349,8.6984,8.5349,8.633,2000900.0
2012-05-18 09:40:00,10.57,10.61,10.53,10.59,455500.0,8.6412,8.6739,8.6085,8.6575,455500.0
2012-05-18 09:50:00,10.6,10.67,10.56,10.6,831500.0,8.6657,8.7229,8.633,8.6657,831500.0
2012-05-18 10:00:00,10.6,10.62,10.54,10.56,797400.0,8.6657,8.682,8.6166,8.633,797400.0
2012-05-18 10:10:00,10.57,10.6,10.52,10.52,401300.0,8.6412,8.6657,8.6003,8.6003,401300.0
2012-05-18 10:20:00,10.52,10.55,10.51,10.51,325600.0,8.6003,8.6248,8.5921,8.5921,325600.0
2012-05-18 10:30:00,10.52,10.54,10.5,10.53,330000.0,8.6003,8.6166,8.5839,8.6085,330000.0
2012-05-18 10:40:00,10.54,10.55,10.53,10.54,305700.0,8.6166,8.6248,8.6085,8.6166,305700.0
2012-05-18 10:50:00,10.54,10.56,10.53,10.54,687300.0,8.6166,8.633,8.6085,8.6166,687300.0
2012-05-18 11:00:00,10.54,10.55,10.51,10.51,225700.0,8.6166,8.6248,8.5921,8.5921,225700.0
2012-05-18 11:10:00,10.51,10.54,10.5,10.52,444900.0,8.5921,8.6166,8.5839,8.6003,444900.0
2012-05-18 11:20:00,10.51,10.54,10.51,10.54,122800.0,8.5921,8.6166,8.5921,8.6166,122800.0
2012-05-18 11:30:00,10.54,10.54,10.46,10.5,367000.0,8.6166,8.6166,8.5512,8.5839,367000.0
2012-05-18 11:40:00,10.5,10.51,10.45,10.45,338100.0,8.5839,8.5921,8.5431,8.5431,338100.0
2012-05-18 11:50:00,10.45,10.46,10.43,10.44,250000.0,8.5431,8.5512,8.5267,8.5349,250000.0
2012-05-18 12:00:00,10.44,10.46,10.43,10.45,624500.0,8.5349,8.5512,8.5267,8.5431,624500.0
2012-05-18 12:10:00,10.45,10.47,10.43,10.44,470500.0,8.5431,8.5594,8.5267,8.5349,470500.0
2012-05-18 12:20:00,10.44,10.48,10.43,10.46,616800.0,8.5349,8.5676,8.5267,8.5512,616800.0
2012-05-18 12:30:00,10.46,10.48,10.46,10.47,61200.0,8.5512,8.5676,8.5512,8.5594,61200.0
2012-05-18 12:40:00,10.48,10.51,10.46,10.46,151600.0,8.5676,8.5921,8.5512,8.5512,151600.0
2012-05-18 12:50:00,10.46,10.49,10.46,10.47,133200.0,8.5512,8.5758,8.5512,8.5594,133200.0
2012-05-18 13:00:00,10.47,10.47,10.46,10.46,83800.0,8.5594,8.5594,8.5512,8.5512,83800.0
2012-05-18 13:10:00,10.46,10.47,10.46,10.46,106500.0,8.5512,8.5594,8.5512,8.5512,106500.0
2012-05-18 13:20:00,10.46,10.47,10.45,10.45,148800.0,8.5512,8.5594,8.5431,8.5431,148800.0
2012-05-18 13:30:00,10.46,10.46,10.44,10.45,280900.0,8.5512,8.5512,8.5349,8.5431,280900.0
2012-05-18 13:40:00,10.45,10.45,10.43,10.44,227800.0,8.5431,8.5431,8.5267,8.5349,227800.0
2012-05-18 13:50:00,10.44,10.44,10.42,10.42,243600.0,8.5349,8.5349,8.5185,8.5185,243600.0
2012-05-18 14:00:00,10.42,10.43,10.41,10.42,305400.0,8.5185,8.5267,8.5104,8.5185,305400.0
2012-05-18 14:10:00,10.41,10.44,10.39,10.44,974900.0,8.5104,8.5349,8.494,8.5349,974900.0
2012-05-18 14:20:00,10.44,10.44,10.42,10.43,101000.0,8.5349,8.5349,8.5185,8.5267,101000.0
2012-05-18 14:30:00,10.42,10.43,10.41,10.41,184500.0,8.5185,8.5267,8.5104,8.5104,184500.0
2012-05-18 14:40:00,10.41,10.42,10.4,10.42,159000.0,8.5104,8.5185,8.5022,8.5185,159000.0
2012-05-18 14:50:00,10.42,10.44,10.42,10.43,131300.0,8.5185,8.5349,8.5185,8.5267,131300.0
2012-05-18 15:00:00,10.43,10.46,10.42,10.44,534500.0,8.5267,8.5512,8.5185,8.5349,534500.0
2012-05-18 15:10:00,10.44,10.45,10.42,10.43,269100.0,8.5349,8.5431,8.5185,8.5267,269100.0
2012-05-18 15:20:00,10.43,10.43,10.41,10.41,143200.0,8.5267,8.5267,8.5104,8.5104,143200.0
2012-05-18 15:30:00,10.41,10.42,10.37,10.38,392600.0,8.5104,8.5185,8.4777,8.4858,392600.0
2012-05-18 15:40:00,10.38,10.39,10.37,10.37,288900.0,8.4858,8.494,8.4777,8.4777,288900.0
2012-05-18 15:50:00,10.37,10.38,10.35,10.37,907300.0,8.4777,8.4858,8.4613,8.4777,907300.0
2012-05-21 09:30:00,10.4,10.48,10.36,10.48,1166400.0,8.5022,8.5676,8.4695,8.5676,1166400.0
2012-05-21 09:40:00,10.48,10.49,10.45,10.47,602900.0,8.5676,8.5758,8.5431,8.5594,602900.0
2012-05-21 09:50:00,10.48,10.49,10.42,10.46,316000.0,8.5676,8.5758,8.5185,8.5512,316000.0
2012-05-21 10:00:00,10.46,10.49,10.45,10.48,510500.0,8.5512,8.5758,8.5431,8.5676,510500.0
2012-05-21 10:10:00,10.48,10.49,10.46,10.49,348000.0,8.5676,8.5758,8.5512,8.5758,348000.0
2012-05-21 10:20:00,10.48,10.49,10.45,10.47,343900.0,8.5676,8.5758,8.5431,8.5594,343900.0
2012-05-21 10:30:00,10.47,10.48,10.47,10.47,283600.0,8.5594,8.5676,8.5594,8.5594,283600.0
2012-05-21 10:40:00,10.47,10.5,10.47,10.5,734700.0,8.5594,8.5839,8.5594,8.5839,734700.0
2012-05-21 10:50:00,10.49,10.52,10.49,10.52,277000.0,8.5758,8.6003,8.5758,8.6003,277000.0
2012-05-21 11:00:00,10.51,10.52,10.5,10.51,490200.0,8.5921,8.6003,8.5839,8.5921,490200.0
2012-05-21 11:10:00,10.51,10.54,10.5,10.53,352800.0,8.5921,8.6166,8.5839,8.6085,352800.0
2012-05-21 11:20:00,10.53,10.53,10.49,10.51,546300.0,8.6085,8.6085,8.5758,8.5921,546300.0
2012-05-21 11:30:00,10.51,10.52,10.5,10.51,309300.0,8.5921,8.6003,8.5839,8.5921,309300.0
2012-05-21 11:40:00,10.51,10.54,10.51,10.51,992300.0,8.5921,8.6166,8.5921,8.5921,992300.0
2012-05-21 11:50:00,10.52,10.53,10.51,10.51,261200.0,8.6003,8.6085,8.5921,8.5921,261200.0
2012-05-21 12:00:00,10.52,10.55,10.51,10.54,237800.0,8.6003,8.6248,8.5921,8.6166,237800.0
2012-05-21 12:10:00,10.55,10.58,10.54,10.57,149300.0,8.6248,8.6493,8.6166,8.6412,149300.0
2012-05-21 12:20:00,10.58,10.6,10.58,10.6,356500.0,8.6493,8.6657,8.6493,8.6657,356500.0
2012-05-21 12:30:00,10.6,10.61,10.59,10.61,289000.0,8.6657,8.6739,8.6575,8.6739,289000.0
2012-05-21 12:40:00,10.61,10.61,10.6,10.6,113900.0,8.6739,8.6739,8.6657,8.6657,113900.0
2012-05-21 12:50:00,10.6,10.61,10.6,10.61,299400.0,8.6657,8.6739,8.6657,8.6739,299400.0
2012-05-21 13:00:00,10.61,10.62,10.6,10.62,189600.0,8.6739,8.682,8.6657,8.682,189600.0
2012-05-21 13:10:00,10.61,10.62,10.6,10.6,220800.0,8.6739,8.682,8.6657,8.6657,220800.0
2012-05-21 13:20:00,10.6,10.62,10.6,10.61,154000.0,8.6657,8.682,8.6657,8.6739,154000.0
2012-05-21 13:30:00,10.62,10.63,10.61,10.62,205700.0,8.682,8.6902,8.6739,8.682,205700.0
2012-05-21 13:40:00,10.62,10.64,10.61,10.63,172000.0,8.682,8.6984,8.6739,8.6902,172000.0
2012-05-21 13:50:00,10.64,10.64,10.62,10.63,277500.0,8.6984,8.6984,8.682,8.6902,277500.0
2012-05-21 14:00:00,10.63,10.64,10.6,10.61,209700.0,8.6902,8.6984,8.6657,8.6739,209700.0
2012-05-21 14:10:00,10.61,10.62,10.6,10.62,193500.0,8.6739,8.682,8.6657,8.682,193500.0
2012-05-21 14:20:00,10.62,10.63,10.6,10.6,273700.0,8.682,8.6902,8.6657,8.6657,273700.0
2012-05-21 14:30:00,10.61,10.61,10.6,10.61,237600.0,8.6739,8.6739,8.6657,8.6739,237600.0
2012-05-21 14:40:00,10.61,10.62,10.6,10.61,405500.0,8.6739,8.682,8.6657,8.6739,405500.0
2012-05-21 14:50:00,10.6,10.62,10.6,10.6,273200.0,8.6657,8.682,8.6657,8.6657,273200.0
2012-05-21 15:00:00,10.6,10.61,10.6,10.61,160300.0,8.6657,8.6739,8.6657,8.6739,160300.0
2012-05-21 15:10:00,10.61,10.62,10.6,10.62,349800.0,8.6739,8.682,8.6657,8.682,349800.0
2012-05-21 15:20:00,10.61,10.64,10.61,10.63,216900.0,8.6739,8.6984,8.6739,8.6902,216900.0
2012-05-21 15:30:00,10.63,10.65,10.63,10.65,284000.0,8.6902,8.7066,8.6902,8.7066,284000.0
2012-05-21 15:40:00,10.65,10.69,10.65,10.66,1198300.0,8.7066,8.7393,8.7066,8.7147,1198300.0
2012-05-21 15:50:00,10.67,10.68,10.65,10.66,1521500.0,8.7229,8.7311,8.7066,8.7147,1521500.0
2012-05-22 09:30:00,10.52,10.68,10.4,10.42,917700.0,8.6737,8.8056,8.5748,8.5913,917700.0
2012-05-22 09:40:00,10.42,10.46,10.38,10.39,622300.0,8.5913,8.6243,8.5583,8.5665,622300.0
2012-05-22 09:50:00,10.38,10.39,10.3,10.31,666500.0,8.5583,8.5665,8.4923,8.5006,666500.0
2012-05-22 10:00:00,10.3,10.37,10.3,10.35,537300.0,8.4923,8.55,8.4923,8.5336,537300.0
2012-05-22 10:10:00,10.35,10.44,10.35,10.44,452500.0,8.5336,8.6078,8.5336,8.6078,452500.0
2012-05-22 10:20:00,10.44,10.46,10.43,10.44,406300.0,8.6078,8.6243,8.5995,8.6078,406300.0
2012-05-22 10:30:00,10.44,10.52,10.44,10.52,788300.0,8.6078,8.6737,8.6078,8.6737,788300.0
2012-05-22 10:40:00,10.52,10.55,10.52,10.52,352200.0,8.6737,8.6985,8.6737,8.6737,352200.0
2012-05-22 10:50:00,10.53,10.53,10.5,10.51,398700.0,8.682,8.682,8.6572,8.6655,398700.0
2012-05-22 11:00:00,10.52,10.54,10.51,10.53,225800.0,8.6737,8.6902,8.6655,8.682,225800.0
2012-05-22 11:10:00,10.53,10.55,10.53,10.54,200100.0,8.682,8.6985,8.682,8.6902,200100.0
2012-05-22 11:20:00,10.53,10.57,10.53,10.55,258000.0,8.682,8.7149,8.682,8.6985,258000.0
2012-05-22 11:30:00,10.55,10.62,10.55,10.59,617300.0,8.6985,8.7562,8.6985,8.7314,617300.0
2012-05-22 11:40:00,10.59,10.6,10.58,10.59,182400.0,8.7314,8.7397,8.7232,8.7314,182400.0
2012-05-22 11:50:00,10.59,10.6,10.56,10.56,189600.0,8.7314,8.7397,8.7067,8.7067,189600.0
2012-05-22 12:00:00,10.57,10.57,10.51,10.51,464500.0,8.7149,8.7149,8.6655,8.6655,464500.0
2012-05-22 12:10:00,10.51,10.56,10.51,10.54,350700.0,8.6655,8.7067,8.6655,8.6902,350700.0
2012-05-22 12:20:00,10.54,10.55,10.52,10.52,281500.0,8.6902,8.6985,8.6737,8.6737,281500.0
2012-05-22 12:30:00,10.52,10.54,10.52,10.53,337100.0,8.6737,8.6902,8.6737,8.682,337100.0
2012-05-22 12:40:00,10.53,10.55,10.52,10.54,191100.0,8.682,8.6985,8.6737,8.6902,191100.0
2012-05-22 12:50:00,10.54,10.55,10.54,10.54,190800.0,8.6902,8.6985,8.6902,8.6902,190800.0
2012-05-22 13:00:00,10.54,10.58,10.54,10.58,289500.0,8.6902,8.7232,8.6902,8.7232,289500.0
2012-05-22 13:10:00,10.57,10.58,10.54,10.54,142600.0,8.7149,8.7232,8.6902,8.6902,142600.0
2012-05-22 13:20:00,10.54,10.57,10.54,10.57,208400.0,8.6902,8.7149,8.6902,8.7149,208400.0
2012-05-22 13:30:00,10.57,10.58,10.56,10.58,159200.0,8.7149,8.7232,8.7067,8.7232,159200.0
2012-05-22 13:40:00,10.58,10.58,10.56,10.58,272100.0,8.7232,8.7232,8.7067,8.7232,272100.0
2012-05-22 13:50:00,10.58,10.59,10.58,10.59,125400.0,8.7232,8.7314,8.7232,8.7314,125400.0
2012-05-22 14:00:00,10.59,10.59,10.58,10.58,181800.0,8.7314,8.7314,8.7232,8.7232,181800.0
2012-05-22 14:10:00,10.59,10.59,10.57,10.58,344400.0,8.7314,8.7314,8.7149,8.7232,344400.0
2012-05-22 14:20:00,10.58,10.6,10.57,10.59,208200.0,8.7232,8.7397,8.7149,8.7314,208200.0
2012-05-22 14:30:00,10.6,10.6,10.55,10.57,325400.0,8.7397,8.7397,8.6985,8.7149,325400.0
2012-05-22 14:40:00,10.57,10.59,10.56,10.59,233500.0,8.7149,8.7314,8.7067,8.7314,233500.0
2012-05-22 14:50:00,10.59,10.59,10.58,10.58,103900.0,8.7314,8.7314,8.7232,8.7232,103900.0
2012-05-22 15:00:00,10.59,10.6,10.57,10.58,187200.0,8.7314,8.7397,8.7149,8.7232,187200.0
2012-05-22 15:10:00,10.58,10.58,10.54,10.57,482000.0,8.7232,8.7232,8.6902,8.7149,482000.0
2012-05-22 15:20:00,10.57,10.57,10.54,10.54,176700.0,8.7149,8.7149,8.6902,8.6902,176700.0
2012-05-22 15:30:00,10.54,10.54,10.51,10.51,335600.0,8.6902,8.6902,8.6655,8.6655,335600.0
2012-05-22 15:40:00,10.51,10.52,10.46,10.47,447900.0,8.6655,8.6737,8.6243,8.6325,447900.0
2012-05-22 15:50:00,10.47,10.55,10.47,10.54,876800.0,8.6325,8.6985,8.6325,8.6902,876800.0
2012-05-23 09:30:00,10.58,10.68,10.54,10.54,841500.0,8.7232,8.8056,8.6902,8.6902,841500.0
2012-05-23 09:40:00,10.54,10.6,10.54,10.55,527700.0,8.6902,8.7397,8.6902,8.6985,527700.0
2012-05-23 09:50:00,10.55,10.59,10.54,10.58,366300.0,8.6985,8.7314,8.6902,8.7232,366300.0
2012-05-23 10:00:00,10.59,10.61,10.57,10.58,364200.0,8.7314,8.7479,8.7149,8.7232,364200.0
2012-05-23 10:10:00,10.58,10.58,10.53,10.54,279300.0,8.7232,8.7232,8.682,8.6902,279300.0
2012-05-23 10:20:00,10.54,10.56,10.53,10.55,295200.0,8.6902,8.7067,8.682,8.6985,295200.0
2012-05-23 10:30:00,10.56,10.57,10.54,10.54,395800.0,8.7067,8.7149,8.6902,8.6902,395800.0
2012-05-23 10:40:00,10.54,10.56,10.51,10.52,406400.0,8.6902,8.7067,8.6655,8.6737,406400.0
2012-05-23 10:50:00,10.53,10.54,10.52,10.52,235300.0,8.682,8.6902,8.6737,8.6737,235300.0
2012-05-23 11:00:00,10.53,10.53,10.5,10.51,217700.0,8.682,8.682,8.6572,8.6655,217700.0
2012-05-23 11:10:00,10.5,10.51,10.5,10.5,221300.0,8.6572,8.6655,8.6572,8.6572,221300.0
2012-05-23 11:20:00,10.5,10.5,10.45,10.46,584900.0,8.6572,8.6572,8.616,8.6243,584900.0
2012-05-23 11:30:00,10.46,10.46,10.41,10.45,255400.0,8.6243,8.6243,8.583,8.616,255400.0
2012-05-23 11:40:00,10.44,10.47,10.44,10.46,271500.0,8.6078,8.6325,8.6078,8.6243,271500.0
2012-05-23 11:50:00,10.46,10.47,10.45,10.45,319000.0,8.6243,8.6325,8.616,8.616,319000.0
2012-05-23 12:00:00,10.45,10.46,10.42,10.43,315000.0,8.616,8.6243,8.5913,8.5995,315000.0
2012-05-23 12:10:00,10.44,10.45,10.42,10.45,202500.0,8.6078,8.616,8.5913,8.616,202500.0
2012-05-23 12:20:00,10.45,10.46,10.43,10.46,613500.0,8.616,8.6243,8.5995,8.6243,613500.0
2012-05-23 12:30:00,10.45,10.48,10.44,10.47,891900.0,8.616,8.6407,8.6078,8.6325,891900.0
2012-05-23 12:40:00,10.47,10.52,10.47,10.52,317900.0,8.6325,8.6737,8.6325,8.6737,317900.0
2012-05-23 12:50:00,10.52,10.52,10.5,10.5,83000.0,8.6737,8.6737,8.6572,8.6572,83000.0
2012-05-23 13:00:00,10.51,10.53,10.49,10.51,245900.0,8.6655,8.682,8.649,8.6655,245900.0
2012-05-23 13:10:00,10.52,10.53,10.51,10.52,235400.0,8.6737,8.682,8.6655,8.6737,235400.0
2012-05-23 13:20:00,10.52,10.57,10.52,10.57,234300.0,8.6737,8.7149,8.6737,8.7149,234300.0
2012-05-23 13:30:00,10.57,10.58,10.55,10.56,188200.0,8.7149,8.7232,8.6985,8.7067,188200.0
2012-05-23 13:40:00,10.56,10.57,10.55,10.57,264800.0,8.7067,8.7149,8.6985,8.7149,264800.0
2012-05-23 13:50:00,10.57,10.57,10.55,10.57,226800.0,8.7149,8.7149,8.6985,8.7149,226800.0
2012-05-23 14:00:00,10.57,10.57,10.54,10.57,278600.0,8.7149,8.7149,8.6902,8.7149,278600.0
2012-05-23 14:10:00,10.57,10.57,10.52,10.53,297300.0,8.7149,8.7149,8.6737,8.682,297300.0
2012-05-23 14:20:00,10.53,10.54,10.52,10.53,315400.0,8.682,8.6902,8.6737,8.682,315400.0
2012-05-23 14:30:00,10.53,10.56,10.52,10.56,331900.0,8.682,8.7067,8.6737,8.7067,331900.0
2012-05-23 14:40:00,10.56,10.59,10.54,10.57,706700.0,8.7067,8.7314,8.6902,8.7149,706700.0
2012-05-23 14:50:00,10.57,10.59,10.57,10.58,296400.0,8.7149,8.7314,8.7149,8.7232,296400.0
2012-05-23 15:00:00,10.59,10.59,10.56,10.59,276000.0,8.7314,8.7314,8.7067,8.7314,276000.0
2012-05-23 15:10:00,10.59,10.62,10.58,10.61,451500.0,8.7314,8.7562,8.7232,8.7479,451500.0
2012-05-23 15:20:00,10.62,10.64,10.61,10.63,407400.0,8.7562,8.7727,8.7479,8.7644,407400.0
2012-05-23 15:30:00,10.63,10.68,10.62,10.68,1342500.0,8.7644,8.8056,8.7562,8.8056,1342500.0
2012-05-23 15:40:00,10.67,10.72,10.67,10.71,642700.0,8.7974,8.8386,8.7974,8.8304,642700.0
2012-05-23 15:50:00,10.71,10.71,10.67,10.67,748700.0,8.8304,8.8304,8.7974,8.7974,748700.0
2012-05-24 09:30:00,10.66,10.7,10.5,10.53,679600.0,8.7892,8.8221,8.6572,8.682,679600.0
2012-05-24 09:40:00,10.53,10.59,10.52,10.55,220500.0,8.682,8.7314,8.6737,8.6985,220500.0
2012-05-24 09:50:00,10.55,10.58,10.53,10.55,346400.0,8.6985,8.7232,8.682,8.6985,346400.0
2012-05-24 10:00:00,10.55,10.58,10.52,10.55,495700.0,8.6985,8.7232,8.6737,8.6985,495700.0
2012-05-24 10:10:00,10.55,10.58,10.55,10.55,439100.0,8.6985,8.7232,8.6985,8.6985,439100.0
2012-05-24 10:20:00,10.55,10.6,10.55,10.6,340400.0,8.6985,8.7397,8.6985,8.7397,340400.0
2012-05-24 10:30:00,10.59,10.65,10.59,10.62,368500.0,8.7314,8.7809,8.7314,8.7562,368500.0
2012-05-24 10:40:00,10.62,10.63,10.6,10.61,300900.0,8.7562,8.7644,8.7397,8.7479,300900.0
2012-05-24 10:50:00,10.61,10.61,10.56,10.56,144900.0,8.7479,8.7479,8.7067,8.7067,144900.0
2012-05-24 11:00:00,10.56,10.59,10.55,10.55,635700.0,8.7067,8.7314,8.6985,8.6985,635700.0
2012-05-24 11:10:00,10.56,10.6,10.56,10.59,285600.0,8.7067,8.7397,8.7067,8.7314,285600.0
2012-05-24 11:20:00,10.59,10.6,10.57,10.58,134200.0,8.7314,8.7397,8.7149,8.7232,134200.0
2012-05-24 11:30:00,10.58,10.58,10.52,10.55,319300.0,8.7232,8.7232,8.6737,8.6985,319300.0
2012-05-24 11:40:00,10.54,10.55,10.52,10.53,186500.0,8.6902,8.6985,8.6737,8.682,186500.0
2012-05-24 11:50:00,10.53,10.56,10.52,10.54,374000.0,8.682,8.7067,8.6737,8.6902,374000.0
2012-05-24 12:00:00,10.54,10.54,10.48,10.5,297900.0,8.6902,8.6902,8.6407,8.6572,297900.0
2012-05-24 12:10:00,10.5,10.52,10.48,10.48,215600.0,8.6572,8.6737,8.6407,8.6407,215600.0
2012-05-24 12:20:00,10.49,10.49,10.46,10.46,250100.0,8.649,8.649,8.6243,8.6243,250100.0
2012-05-24 12:30:00,10.46,10.48,10.46,10.46,149400.0,8.6243,8.6407,8.6243,8.6243,149400.0
2012-05-24 12:40:00,10.46,10.47,10.46,10.47,105700.0,8.6243,8.6325,8.6243,8.6325,105700.0
2012-05-24 12:50:00,10.46,10.47,10.46,10.46,83500.0,8.6243,8.6325,8.6243,8.6243,83500.0
2012-05-24 13:00:00,10.46,10.49,10.46,10.48,167000.0,8.6243,8.649,8.6243,8.6407,167000.0
2012-05-24 13:10:00,10.49,10.49,10.46,10.46,345500.0,8.649,8.649,8.6243,8.6243,345500.0
2012-05-24 13:20:00,10.46,10.46,10.39,10.42,1182100.0,8.6243,8.6243,8.5665,8.5913,1182100.0
2012-05-24 13:30:00,10.41,10.44,10.41,10.44,557300.0,8.583,8.6078,8.583,8.6078,557300.0
2012-05-24 13:40:00,10.43,10.44,10.4,10.41,259900.0,8.5995,8.6078,8.5748,8.583,259900.0
2012-05-24 13:50:00,10.42,10.42,10.36,10.36,597100.0,8.5913,8.5913,8.5418,8.5418,597100.0
2012-05-24 14:00:00,10.35,10.36,10.27,10.29,2820300.0,8.5336,8.5418,8.4676,8.4841,2820300.0
2012-05-24 14:10:00,10.29,10.3,10.26,10.29,1182100.0,8.4841,8.4923,8.4594,8.4841,1182100.0
2012-05-24 14:20:00,10.29,10.33,10.28,10.31,1729600.0,8.4841,8.5171,8.4758,8.5006,1729600.0
2012-05-24 14:30:00,10.32,10.36,10.31,10.33,400200.0,8.5088,8.5418,8.5006,8.5171,400200.0
2012-05-24 14:40:00,10.33,10.34,10.3,10.31,309400.0,8.5171,8.5253,8.4923,8.5006,309400.0
2012-05-24 14:50:00,10.32,10.33,10.29,10.29,265500.0,8.5088,8.5171,8.4841,8.4841,265500.0
2012-05-24 15:00:00,10.3,10.32,10.29,10.32,293400.0,8.4923,8.5088,8.4841,8.5088,293400.0
2012-05-24 15:10:00,10.31,10.33,10.3,10.32,269800.0,8.5006,8.5171,8.4923,8.5088,269800.0
2012-05-24 15:20:00,10.32,10.38,10.3,10.36,500200.0,8.5088,8.5583,8.4923,8.5418,500200.0
2012-05-24 15:30:00,10.35,10.38,10.33,10.35,703100.0,8.5336,8.5583,8.5171,8.5336,703100.0
2012-05-24 15:40:00,10.35,10.39,10.34,10.36,1142000.0,8.5336,8.5665,8.5253,8.5418,1142000.0
2012-05-24 15:50:00,10.36,10.39,10.35,10.39,1200700.0,8.5418,8.5665,8.5336,8.5665,1200700.0
2012-05-25 09:30:00,10.4,10.54,10.4,10.53,559800.0,8.5748,8.6902,8.5748,8.682,559800.0
2012-05-25 09:40:00,10.53,10.53,10.48,10.53,286000.0,8.682,8.682,8.6407,8.682,286000.0
2012-05-25 09:50:00,10.53,10.54,10.5,10.52,245800.0,8.682,8.6902,8.6572,8.6737,245800.0
2012-05-25 10:00:00,10.51,10.52,10.48,10.5,326600.0,8.6655,8.6737,8.6407,8.6572,326600.0
2012-05-25 10:10:00,10.5,10.5,10.47,10.49,304100.0,8.6572,8.6572,8.6325,8.649,304100.0
2012-05-25 10:20:00,10.5,10.51,10.48,10.51,288800.0,8.6572,8.6655,8.6407,8.6655,288800.0
2012-05-25 10:30:00,10.51,10.52,10.5,10.51,228400.0,8.6655,8.6737,8.6572,8.6655,228400.0
2012-05-25 10:40:00,10.52,10.52,10.49,10.52,281600.0,8.6737,8.6737,8.649,8.6737,281600.0
2012-05-25 10:50:00,10.52,10.53,10.51,10.53,226000.0,8.6737,8.682,8.6655,8.682,226000.0
2012-05-25 11:00:00,10.53,10.54,10.52,10.54,166400.0,8.682,8.6902,8.6737,8.6902,166400.0
2012-05-25 11:10:00,10.54,10.55,10.53,10.53,227500.0,8.6902,8.6985,8.682,8.682,227500.0
2012-05-25 11:20:00,10.53,10.55,10.53,10.55,148900.0,8.682,8.6985,8.682,8.6985,148900.0
2012-05-25 11:30:00,10.54,10.55,10.53,10.55,419000.0,8.6902,8.6985,8.682,8.6985,419000.0
2012-05-25 11:40:00,10.55,10.55,10.54,10.55,163600.0,8.6985,8.6985,8.6902,8.6985,163600.0
2012-05-25 11:50:00,10.55,10.58,10.54,10.57,253300.0,8.6985,8.7232,8.6902,8.7149,253300.0
2012-05-25 12:00:00,10.58,10.58,10.56,10.57,132900.0,8.7232,8.7232,8.7067,8.7149,132900.0
2012-05-25 12:10:00,10.57,10.57,10.56,10.57,117000.0,8.7149,8.7149,8.7067,8.7149,117000.0
2012-05-25 12:20:00,10.57,10.57,10.56,10.57,145600.0,8.7149,8.7149,8.7067,8.7149,145600.0
2012-05-25 12:30:00,10.57,10.57,10.56,10.57,155500.0,8.7149,8.7149,8.7067,8.7149,155500.0
2012-05-25 12:40:00,10.57,10.59,10.55,10.56,696700.0,8.7149,8.7314,8.6985,8.7067,696700.0
2012-05-25 12:50:00,10.56,10.57,10.55,10.56,135000.0,8.7067,8.7149,8.6985,8.7067,135000.0
2012-05-25 13:00:00,10.56,10.56,10.55,10.56,67100.0,8.7067,8.7067,8.6985,8.7067,67100.0
2012-05-25 13:10:00,10.56,10.56,10.55,10.56,81300.0,8.7067,8.7067,8.6985,8.7067,81300.0
2012-05-25 13:20:00,10.55,10.56,10.55,10.56,91600.0,8.6985,8.7067,8.6985,8.7067,91600.0
2012-05-25 13:30:00,10.56,10.57,10.55,10.57,138000.0,8.7067,8.7149,8.6985,8.7149,138000.0
2012-05-25 13:40:00,10.57,10.63,10.56,10.62,647200.0,8.7149,8.7644,8.7067,8.7562,647200.0
2012-05-25 13:50:00,10.62,10.62,10.6,10.61,126200.0,8.7562,8.7562,8.7397,8.7479,126200.0
2012-05-25 14:00:00,10.61,10.61,10.59,10.59,124100.0,8.7479,8.7479,8.7314,8.7314,124100.0
2012-05-25 14:10:00,10.59,10.6,10.57,10.57,80000.0,8.7314,8.7397,8.7149,8.7149,80000.0
2012-05-25 14:20:00,10.57,10.58,10.54,10.56,253400.0,8.7149,8.7232,8.6902,8.7067,253400.0
2012-05-25 14:30:00,10.56,10.57,10.55,10.55,91900.0,8.7067,8.7149,8.6985,8.6985,91900.0
2012-05-25 14:40:00,10.56,10.56,10.53,10.53,111600.0,8.7067,8.7067,8.682,8.682,111600.0
2012-05-25 14:50:00,10.54,10.55,10.52,10.53,235500.0,8.6902,8.6985,8.6737,8.682,235500.0
2012-05-25 15:00:00,10.54,10.56,10.53,10.56,132600.0,8.6902,8.7067,8.682,8.7067,132600.0
2012-05-25 15:10:00,10.56,10.56,10.54,10.54,111400.0,8.7067,8.7067,8.6902,8.6902,111400.0
2012-05-25 15:20:00,10.54,10.54,10.51,10.51,301400.0,8.6902,8.6902,8.6655,8.6655,301400.0
2012-05-25 15:30:00,10.51,10.53,10.49,10.52,401200.0,8.6655,8.682,8.649,8.6737,401200.0
2012-05-25 15:40:00,10.52,10.54,10.51,10.54,418800.0,8.6737,8.6902,8.6655,8.6902,418800.0
2012-05-25 15:50:00,10.54,10.55,10.52,10.53,638900.0,8.6902,8.6985,8.6737,8.682,638900.0
2012-05-29 09:30:00,10.65,10.77,10.64,10.71,494700.0,8.7809,8.8798,8.7727,8.8304,494700.0
2012-05-29 09:40:00,10.71,10.76,10.7,10.71,619300.0,8.8304,8.8716,8.8221,8.8304,619300.0
2012-05-29 09:50:00,10.71,10.71,10.67,10.67,609300.0,8.8304,8.8304,8.7974,8.7974,609300.0
2012-05-29 10:00:00,10.67,10.69,10.63,10.67,396700.0,8.7974,8.8139,8.7644,8.7974,396700.0
2012-05-29 10:10:00,10.67,10.72,10.67,10.71,978900.0,8.7974,8.8386,8.7974,8.8304,978900.0
2012-05-29 10:20:00,10.72,10.75,10.71,10.72,300500.0,8.8386,8.8634,8.8304,8.8386,300500.0
2012-05-29 10:30:00,10.72,10.75,10.72,10.72,689800.0,8.8386,8.8634,8.8386,8.8386,689800.0
2012-05-29 10:40:00,10.72,10.73,10.71,10.73,160000.0,8.8386,8.8469,8.8304,8.8469,160000.0
2012-05-29 10:50:00,10.73,10.74,10.71,10.72,329000.0,8.8469,8.8551,8.8304,8.8386,329000.0
2012-05-29 11:00:00,10.72,10.73,10.69,10.69,515400.0,8.8386,8.8469,8.8139,8.8139,515400.0
2012-05-29 11:10:00,10.69,10.71,10.69,10.7,252900.0,8.8139,8.8304,8.8139,8.8221,252900.0
2012-05-29 11:20:00,10.7,10.7,10.67,10.7,191000.0,8.8221,8.8221,8.7974,8.8221,191000.0
2012-05-29 11:30:00,10.7,10.7,10.63,10.64,264500.0,8.8221,8.8221,8.7644,8.7727,264500.0
2012-05-29 11:40:00,10.63,10.64,10.59,10.62,482100.0,8.7644,8.7727,8.7314,8.7562,482100.0
2012-05-29 11:50:00,10.62,10.64,10.62,10.64,153500.0,8.7562,8.7727,8.7562,8.7727,153500.0
2012-05-29 12:00:00,10.64,10.64,10.57,10.61,336300.0,8.7727,8.7727,8.7149,8.7479,336300.0
2012-05-29 12:10:00,10.61,10.61,10.58,10.6,124500.0,8.7479,8.7479,8.7232,8.7397,124500.0
2012-05-29 12:20:00,10.6,10.6,10.59,10.6,94900.0,8.7397,8.7397,8.7314,8.7397,94900.0
2012-05-29 12:30:00,10.6,10.61,10.58,10.59,148100.0,8.7397,8.7479,8.7232,8.7314,148100.0
2012-05-29 12:40:00,10.59,10.61,10.58,10.61,78700.0,8.7314,8.7479,8.7232,8.7479,78700.0
2012-05-29 12:50:00,10.61,10.63,10.61,10.61,151300.0,8.7479,8.7644,8.7479,8.7479,151300.0
2012-05-29 13:00:00,10.61,10.62,10.6,10.61,120600.0,8.7479,8.7562,8.7397,8.7479,120600.0
2012-05-29 13:10:00,10.62,10.64,10.62,10.63,109600.0,8.7562,8.7727,8.7562,8.7644,109600.0
2012-05-29 13:20:00,10.63,10.64,10.62,10.63,144000.0,8.7644,8.7727,8.7562,8.7644,144000.0
2012-05-29 13:30:00,10.62,10.63,10.61,10.63,102100.0,8.7562,8.7644,8.7479,8.7644,102100.0
2012-05-29 13:40:00,10.63,10.66,10.62,10.64,136700.0,8.7644,8.7892,8.7562,8.7727,136700.0
2012-05-29 13:50:00,10.64,10.65,10.63,10.65,93800.0,8.7727,8.7809,8.7644,8.7809,93800.0
2012-05-29 14:00:00,10.65,10.65,10.63,10.63,110700.0,8.7809,8.7809,8.7644,8.7644,110700.0
2012-05-29 14:10:00,10.63,10.68,10.63,10.66,177800.0,8.7644,8.8056,8.7644,8.7892,177800.0
2012-05-29 14:20:00,10.67,10.67,10.65,10.66,93800.0,8.7974,8.7974,8.7809,8.7892,93800.0
2012-05-29 14:30:00,10.66,10.67,10.64,10.65,155000.0,8.7892,8.7974,8.7727,8.7809,155000.0
2012-05-29 14:40:00,10.65,10.68,10.64,10.66,148200.0,8.7809,8.8056,8.7727,8.7892,148200.0
2012-05-29 14:50:00,10.67,10.7,10.66,10.69,321100.0,8.7974,8.8221,8.7892,8.8139,321100.0
2012-05-29 15:00:00,10.69,10.7,10.67,10.69,1062300.0,8.8139,8.8221,8.7974,8.8139,1062300.0
2012-05-29 15:10:00,10.69,10.7,10.68,10.7,218500.0,8.8139,8.8221,8.8056,8.8221,218500.0
2012-05-29 15:20:00,10.69,10.7,10.69,10.69,173000.0,8.8139,8.8221,8.8139,8.8139,173000.0
2012-05-29 15:30:00,10.7,10.7,10.69,10.7,277300.0,8.8221,8.8221,8.8139,8.8221,277300.0
2012-05-29 15:40:00,10.7,10.72,10.69,10.72,614000.0,8.8221,8.8386,8.8139,8.8386,614000.0
2012-05-29 15:50:00,10.71,10.72,10.7,10.71,727500.0,8.8304,8.8386,8.8221,8.8304,727500.0
2012-05-30 09:30:00,10.59,10.63,10.59,10.62,599700.0,8.7314,8.7644,8.7314,8.7562,599700.0
2012-05-30 09:40:00,10.62,10.64,10.59,10.63,841800.0,8.7562,8.7727,8.7314,8.7644,841800.0
2012-05-30 09:50:00,10.63,10.67,10.63,10.64,469900.0,8.7644,8.7974,8.7644,8.7727,469900.0
2012-05-30 10:00:00,10.64,10.64,10.6,10.62,751500.0,8.7727,8.7727,8.7397,8.7562,751500.0
2012-05-30 10:10:00,10.62,10.62,10.58,10.59,482000.0,8.7562,8.7562,8.7232,8.7314,482000.0
2012-05-30 10:20:00,10.58,10.64,10.57,10.64,876300.0,8.7232,8.7727,8.7149,8.7727,876300.0
2012-05-30 10:30:00,10.63,10.64,10.62,10.63,690500.0,8.7644,8.7727,8.7562,8.7644,690500.0
2012-05-30 10:40:00,10.63,10.64,10.61,10.63,375100.0,8.7644,8.7727,8.7479,8.7644,375100.0
2012-05-30 10:50:00,10.63,10.64,10.62,10.62,136900.0,8.7644,8.7727,8.7562,8.7562,136900.0
2012-05-30 11:00:00,10.62,10.65,10.62,10.64,440800.0,8.7562,8.7809,8.7562,8.7727,440800.0
2012-05-30 11:10:00,10.63,10.64,10.63,10.63,132900.0,8.7644,8.7727,8.7644,8.7644,132900.0
2012-05-30 11:20:00,10.63,10.65,10.63,10.64,376800.0,8.7644,8.7809,8.7644,8.7727,376800.0
2012-05-30 11:30:00,10.64,10.65,10.61,10.62,1009000.0,8.7727,8.7809,8.7479,8.7562,1009000.0
2012-05-30 11:40:00,10.63,10.63,10.59,10.6,301100.0,8.7644,8.7644,8.7314,8.7397,301100.0
2012-05-30 11:50:00,10.6,10.61,10.59,10.59,178100.0,8.7397,8.7479,8.7314,8.7314,178100.0
2012-05-30 12:00:00,10.59,10.6,10.53,10.56,299600.0,8.7314,8.7397,8.682,8.7067,299600.0
2012-05-30 12:10:00,10.56,10.58,10.56,10.57,168200.0,8.7067,8.7232,8.7067,8.7149,168200.0
2012-05-30 12:20:00,10.57,10.58,10.54,10.57,235500.0,8.7149,8.7232,8.6902,8.7149,235500.0
2012-05-30 12:30:00,10.56,10.58,10.56,10.56,172700.0,8.7067,8.7232,8.7067,8.7067,172700.0
2012-05-30 12:40:00,10.56,10.58,10.56,10.57,176800.0,8.7067,8.7232,8.7067,8.7149,176800.0
2012-05-30 12:50:00,10.58,10.58,10.56,10.56,250500.0,8.7232,8.7232,8.7067,8.7067,250500.0
2012-05-30 13:00:00,10.56,10.57,10.55,10.55,565000.0,8.7067,8.7149,8.6985,8.6985,565000.0
2012-05-30 13:10:00,10.55,10.56,10.54,10.55,307900.0,8.6985,8.7067,8.6902,8.6985,307900.0
2012-05-30 13:20:00,10.55,10.56,10.55,10.55,154200.0,8.6985,8.7067,8.6985,8.6985,154200.0
2012-05-30 13:30:00,10.55,10.58,10.54,10.56,335100.0,8.6985,8.7232,8.6902,8.7067,335100.0
2012-05-30 13:40:00,10.56,10.58,10.55,10.56,107300.0,8.7067,8.7232,8.6985,8.7067,107300.0
2012-05-30 13:50:00,10.56,10.57,10.54,10.54,153000.0,8.7067,8.7149,8.6902,8.6902,153000.0
2012-05-30 14:00:00,10.54,10.56,10.53,10.54,794600.0,8.6902,8.7067,8.682,8.6902,794600.0
2012-05-30 14:10:00,10.53,10.54,10.52,10.54,259400.0,8.682,8.6902,8.6737,8.6902,259400.0
2012-05-30 14:20:00,10.54,10.54,10.5,10.5,454800.0,8.6902,8.6902,8.6572,8.6572,454800.0
2012-05-30 14:30:00,10.5,10.51,10.49,10.5,281100.0,8.6572,8.6655,8.649,8.6572,281100.0
2012-05-30 14:40:00,10.5,10.51,10.48,10.49,360800.0,8.6572,8.6655,8.6407,8.649,360800.0
2012-05-30 14:50:00,10.49,10.5,10.48,10.49,628300.0,8.649,8.6572,8.6407,8.649,628300.0
2012-05-30 15:00:00,10.48,10.5,10.47,10.48,313500.0,8.6407,8.6572,8.6325,8.6407,313500.0
2012-05-30 15:10:00,10.48,10.48,10.45,10.47,409400.0,8.6407,8.6407,8.616,8.6325,409400.0
2012-05-30 15:20:00,10.46,10.5,10.46,10.5,831500.0,8.6243,8.6572,8.6243,8.6572,831500.0
2012-05-30 15:30:00,10.5,10.5,10.47,10.47,566300.0,8.6572,8.6572,8.6325,8.6325,566300.0
2012-05-30 15:40:00,10.47,10.48,10.45,10.45,1098500.0,8.6325,8.6407,8.616,8.616,1098500.0
2012-05-30 15:50:00,10.46,10.47,10.44,10.45,1701300.0,8.6243,8.6325,8.6078,8.616,1701300.0
2012-05-31 09:30:00,10.45,10.46,10.38,10.39,582300.0,8.616,8.6243,8.5583,8.5665,582300.0
2012-05-31 09:40:00,10.4,10.41,10.36,10.37,447300.0,8.5748,8.583,8.5418,8.55,447300.0
2012-05-31 09:50:00,10.37,10.38,10.34,10.35,255300.0,8.55,8.5583,8.5253,8.5336,255300.0
2012-05-31 10:00:00,10.36,10.36,10.33,10.34,671300.0,8.5418,8.5418,8.5171,8.5253,671300.0
2012-05-31 10:10:00,10.34,10.35,10.33,10.35,471100.0,8.5253,8.5336,8.5171,8.5336,471100.0
2012-05-31 10:20:00,10.34,10.35,10.32,10.34,342400.0,8.5253,8.5336,8.5088,8.5253,342400.0
2012-05-31 10:30:00,10.33,10.34,10.31,10.33,500200.0,8.5171,8.5253,8.5006,8.5171,500200.0
2012-05-31 10:40:00,10.33,10.33,10.27,10.28,373900.0,8.5171,8.5171,8.4676,8.4758,373900.0
2012-05-31 10:50:00,10.29,10.3,10.28,10.29,282100.0,8.4841,8.4923,8.4758,8.4841,282100.0
2012-05-31 11:00:00,10.29,10.3,10.26,10.28,432700.0,8.4841,8.4923,8.4594,8.4758,432700.0
2012-05-31 11:10:00,10.28,10.3,10.27,10.29,394100.0,8.4758,8.4923,8.4676,8.4841,394100.0
2012-05-31 11:20:00,10.29,10.3,10.28,10.3,488400.0,8.4841,8.4923,8.4758,8.4923,488400.0
2012-05-31 11:30:00,10.3,10.36,10.29,10.33,1013700.0,8.4923,8.5418,8.4841,8.5171,1013700.0
2012-05-31 11:40:00,10.33,10.33,10.3,10.3,450100.0,8.5171,8.5171,8.4923,8.4923,450100.0
2012-05-31 11:50:00,10.3,10.31,10.29,10.29,315700.0,8.4923,8.5006,8.4841,8.4841,315700.0
2012-05-31 12:00:00,10.3,10.31,10.28,10.3,290500.0,8.4923,8.5006,8.4758,8.4923,290500.0
2012-05-31 12:10:00,10.3,10.31,10.29,10.31,311800.0,8.4923,8.5006,8.4841,8.5006,311800.0
2012-05-31 12:20:00,10.31,10.36,10.31,10.34,361900.0,8.5006,8.5418,8.5006,8.5253,361900.0
2012-05-31 12:30:00,10.34,10.35,10.3,10.3,310700.0,8.5253,8.5336,8.4923,8.4923,310700.0
2012-05-31 12:40:00,10.3,10.31,10.29,10.31,237400.0,8.4923,8.5006,8.4841,8.5006,237400.0
2012-05-31 12:50:00,10.31,10.33,10.3,10.3,363100.0,8.5006,8.5171,8.4923,8.4923,363100.0
2012-05-31 13:00:00,10.3,10.34,10.3,10.33,302800.0,8.4923,8.5253,8.4923,8.5171,302800.0
2012-05-31 13:10:00,10.33,10.37,10.32,10.35,372700.0,8.5171,8.55,8.5088,8.5336,372700.0
2012-05-31 13:20:00,10.36,10.36,10.33,10.34,137500.0,8.5418,8.5418,8.5171,8.5253,137500.0
2012-05-31 13:30:00,10.34,10.35,10.32,10.33,331300.0,8.5253,8.5336,8.5088,8.5171,331300.0
2012-05-31 13:40:00,10.32,10.34,10.32,10.33,356800.0,8.5088,8.5253,8.5088,8.5171,356800.0
2012-05-31 13:50:00,10.32,10.33,10.3,10.32,138300.0,8.5088,8.5171,8.4923,8.5088,138300.0
2012-05-31 14:00:00,10.32,10.35,10.31,10.35,219100.0,8.5088,8.5336,8.5006,8.5336,219100.0
2012-05-31 14:10:00,10.35,10.38,10.34,10.34,937200.0,8.5336,8.5583,8.5253,8.5253,937200.0
2012-05-31 14:20:00,10.35,10.35,10.31,10.31,930400.0,8.5336,8.5336,8.5006,8.5006,930400.0
2012-05-31 14:30:00,10.31,10.36,10.31,10.34,666100.0,8.5006,8.5418,8.5006,8.5253,666100.0
2012-05-31 14:40:00,10.34,10.35,10.32,10.34,284600.0,8.5253,8.5336,8.5088,8.5253,284600.0
2012-05-31 14:50:00,10.33,10.35,10.32,10.35,201800.0,8.5171,8.5336,8.5088,8.5336,201800.0
2012-05-31 15:00:00,10.34,10.35,10.32,10.33,414100.0,8.5253,8.5336,8.5088,8.5171,414100.0
2012-05-31 15:10:00,10.33,10.35,10.32,10.34,197300.0,8.5171,8.5336,8.5088,8.5253,197300.0
2012-05-31 15:20:00,10.34,10.37,10.33,10.37,504400.0,8.5253,8.55,8.5171,8.55,504400.0
2012-05-31 15:30:00,10.37,10.43,10.36,10.41,636100.0,8.55,8.5995,8.5418,8.583,636100.0
2012-05-31 15:40:00,10.41,10.42,10.34,10.37,795100.0,8.583,8.5913,8.5253,8.55,795100.0
2012-05-31 15:50:00,10.37,10.37,10.33,10.34,2019400.0,8.55,8.55,8.5171,8.5253,2019400.0
2012-06-01 09:30:00,10.16,10.27,10.15,10.23,695100.0,8.3769,8.4676,8.3687,8.4346,695100.0
2012-06-01 09:40:00,10.23,10.25,10.18,10.2,1272100.0,8.4346,8.4511,8.3934,8.4099,1272100.0
2012-06-01 09:50:00,10.2,10.23,10.15,10.2,927000.0,8.4099,8.4346,8.3687,8.4099,927000.0
2012-06-01 10:00:00,10.2,10.21,10.16,10.2,653000.0,8.4099,8.4181,8.3769,8.4099,653000.0
2012-06-01 10:10:00,10.2,10.21,10.17,10.18,413000.0,8.4099,8.4181,8.3851,8.3934,413000.0
2012-06-01 10:20:00,10.18,10.18,10.12,10.13,1368500.0,8.3934,8.3934,8.3439,8.3522,1368500.0
2012-06-01 10:30:00,10.13,10.14,10.08,10.13,939500.0,8.3522,8.3604,8.3109,8.3522,939500.0
2012-06-01 10:40:00,10.14,10.15,10.13,10.15,278900.0,8.3604,8.3687,8.3522,8.3687,278900.0
2012-06-01 10:50:00,10.15,10.15,10.12,10.12,543400.0,8.3687,8.3687,8.3439,8.3439,543400.0
2012-06-01 11:00:00,10.13,10.13,10.11,10.13,801100.0,8.3522,8.3522,8.3357,8.3522,801100.0
2012-06-01 11:10:00,10.13,10.16,10.12,10.16,298700.0,8.3522,8.3769,8.3439,8.3769,298700.0
2012-06-01 11:20:00,10.16,10.16,10.13,10.13,718200.0,8.3769,8.3769,8.3522,8.3522,718200.0
2012-06-01 11:30:00,10.13,10.14,10.1,10.13,436200.0,8.3522,8.3604,8.3274,8.3522,436200.0
2012-06-01 11:40:00,10.12,10.15,10.11,10.14,378200.0,8.3439,8.3687,8.3357,8.3604,378200.0
2012-06-01 11:50:00,10.13,10.16,10.09,10.1,991400.0,8.3522,8.3769,8.3192,8.3274,991400.0
2012-06-01 12:00:00,10.09,10.11,10.09,10.11,352600.0,8.3192,8.3357,8.3192,8.3357,352600.0
2012-06-01 12:10:00,10.1,10.13,10.1,10.11,234100.0,8.3274,8.3522,8.3274,8.3357,234100.0
2012-06-01 12:20:00,10.11,10.12,10.09,10.11,251900.0,8.3357,8.3439,8.3192,8.3357,251900.0
2012-06-01 12:30:00,10.11,10.12,10.09,10.09,617800.0,8.3357,8.3439,8.3192,8.3192,617800.0
2012-06-01 12:40:00,10.09,10.1,10.04,10.09,687100.0,8.3192,8.3274,8.278,8.3192,687100.0
2012-06-01 12:50:00,10.09,10.1,10.06,10.08,401900.0,8.3192,8.3274,8.2945,8.3109,401900.0
2012-06-01 13:00:00,10.08,10.08,10.07,10.07,170600.0,8.3109,8.3109,8.3027,8.3027,170600.0
2012-06-01 13:10:00,10.07,10.08,10.07,10.08,125700.0,8.3027,8.3109,8.3027,8.3109,125700.0
2012-06-01 13:20:00,10.08,10.08,10.06,10.06,164000.0,8.3109,8.3109,8.2945,8.2945,164000.0
2012-06-01 13:30:00,10.07,10.07,10.01,10.01,758600.0,8.3027,8.3027,8.2532,8.2532,758600.0
2012-06-01 13:40:00,10.02,10.04,10.01,10.04,709600.0,8.2615,8.278,8.2532,8.278,709600.0
2012-06-01 13:50:00,10.04,10.04,10.02,10.03,440000.0,8.278,8.278,8.2615,8.2697,440000.0
2012-06-01 14:00:00,10.04,10.04,9.99,9.99,2114100.0,8.278,8.278,8.2367,8.2367,2114100.0
2012-06-01 14:10:00,9.99,10.01,9.98,9.99,567200.0,8.2367,8.2532,8.2285,8.2367,567200.0
2012-06-01 14:20:00,10.01,10.02,9.99,10.0,875500.0,8.2532,8.2615,8.2367,8.245,875500.0
2012-06-01 14:30:00,10.0,10.04,9.99,10.04,787800.0,8.245,8.278,8.2367,8.278,787800.0
2012-06-01 14:40:00,10.04,10.05,10.01,10.04,379200.0,8.278,8.2862,8.2532,8.278,379200.0
2012-06-01 14:50:00,10.04,10.05,10.02,10.03,280600.0,8.278,8.2862,8.2615,8.2697,280600.0
2012-06-01 15:00:00,10.03,10.04,10.01,10.03,541900.0,8.2697,8.278,8.2532,8.2697,541900.0
2012-06-01 15:10:00,10.03,10.04,10.01,10.01,523200.0,8.2697,8.278,8.2532,8.2532,523200.0
2012-06-01 15:20:00,10.01,10.04,10.01,10.02,564800.0,8.2532,8.278,8.2532,8.2615,564800.0
2012-06-01 15:30:00,10.02,10.03,9.97,9.98,1252400.0,8.2615,8.2697,8.2202,8.2285,1252400.0
2012-06-01 15:40:00,9.99,10.02,9.97,10.0,1106000.0,8.2367,8.2615,8.2202,8.245,1106000.0
2012-06-01 15:50:00,10.02,10.03,10.0,10.01,1783100.0,8.2615,8.2697,8.245,8.2532,1783100.0
2012-06-04 09:30:00,10.08,10.16,10.06,10.11,593900.0,8.3109,8.3769,8.2945,8.3357,593900.0
2012-06-04 09:40:00,10.11,10.16,10.09,10.11,485800.0,8.3357,8.3769,8.3192,8.3357,485800.0
2012-06-04 09:50:00,10.11,10.15,10.1,10.15,254200.0,8.3357,8.3687,8.3274,8.3687,254200.0
2012-06-04 10:00:00,10.15,10.16,10.09,10.1,551200.0,8.3687,8.3769,8.3192,8.3274,551200.0
2012-06-04 10:10:00,10.1,10.14,10.1,10.13,427400.0,8.3274,8.3604,8.3274,8.3522,427400.0
2012-06-04 10:20:00,10.14,10.14,10.1,10.11,258300.0,8.3604,8.3604,8.3274,8.3357,258300.0
2012-06-04 10:30:00,10.11,10.13,10.09,10.12,275800.0,8.3357,8.3522,8.3192,8.3439,275800.0
2012-06-04 10:40:00,10.12,10.13,10.1,10.11,306600.0,8.3439,8.3522,8.3274,8.3357,306600.0
2012-06-04 10:50:00,10.11,10.13,10.1,10.11,335200.0,8.3357,8.3522,8.3274,8.3357,335200.0
2012-06-04 11:00:00,10.11,10.12,10.07,10.08,343400.0,8.3357,8.3439,8.3027,8.3109,343400.0
2012-06-04 11:10:00,10.08,10.09,10.06,10.07,351600.0,8.3109,8.3192,8.2945,8.3027,351600.0
2012-06-04 11:20:00,10.07,10.07,10.04,10.04,155100.0,8.3027,8.3027,8.278,8.278,155100.0
2012-06-04 11:30:00,10.05,10.07,10.04,10.05,218700.0,8.2862,8.3027,8.278,8.2862,218700.0
2012-06-04 11:40:00,10.06,10.07,10.05,10.07,164200.0,8.2945,8.3027,8.2862,8.3027,164200.0
2012-06-04 11:50:00,10.06,10.07,10.06,10.07,179200.0,8.2945,8.3027,8.2945,8.3027,179200.0
2012-06-04 12:00:00,10.06,10.08,10.05,10.05,380300.0,8.2945,8.3109,8.2862,8.2862,380300.0
2012-06-04 12:10:00,10.05,10.06,10.02,10.04,367400.0,8.2862,8.2945,8.2615,8.278,367400.0
2012-06-04 12:20:00,10.04,10.04,10.01,10.01,240800.0,8.278,8.278,8.2532,8.2532,240800.0
2012-06-04 12:30:00,10.02,10.06,10.01,10.05,835000.0,8.2615,8.2945,8.2532,8.2862,835000.0
2012-06-04 12:40:00,10.06,10.06,10.05,10.05,95600.0,8.2945,8.2945,8.2862,8.2862,95600.0
2012-06-04 12:50:00,10.05,10.06,10.05,10.05,246800.0,8.2862,8.2945,8.2862,8.2862,246800.0
2012-06-04 13:00:00,10.05,10.06,10.01,10.01,470500.0,8.2862,8.2945,8.2532,8.2532,470500.0
2012-06-04 13:10:00,10.01,10.02,10.0,10.0,314200.0,8.2532,8.2615,8.245,8.245,314200.0
2012-06-04 13:20:00,10.0,10.01,9.99,10.0,131400.0,8.245,8.2532,8.2367,8.245,131400.0
2012-06-04 13:30:00,10.0,10.02,9.99,10.01,540700.0,8.245,8.2615,8.2367,8.2532,540700.0
2012-06-04 13:40:00,10.01,10.02,9.99,10.0,281900.0,8.2532,8.2615,8.2367,8.245,281900.0
2012-06-04 13:50:00,10.0,10.01,9.99,10.0,350100.0,8.245,8.2532,8.2367,8.245,350100.0
2012-06-04 14:00:00,10.01,10.01,9.99,10.0,359400.0,8.2532,8.2532,8.2367,8.245,359400.0
2012-06-04 14:10:00,10.0,10.03,9.99,10.02,545600.0,8.245,8.2697,8.2367,8.2615,545600.0
2012-06-04 14:20:00,10.02,10.05,10.01,10.04,167900.0,8.2615,8.2862,8.2532,8.278,167900.0
2012-06-04 14:30:00,10.04,10.09,10.03,10.07,392400.0,8.278,8.3192,8.2697,8.3027,392400.0
2012-06-04 14:40:00,10.08,10.09,10.06,10.07,287500.0,8.3109,8.3192,8.2945,8.3027,287500.0
2012-06-04 14:50:00,10.07,10.08,10.05,10.06,247300.0,8.3027,8.3109,8.2862,8.2945,247300.0
2012-06-04 15:00:00,10.06,10.08,10.06,10.07,262300.0,8.2945,8.3109,8.2945,8.3027,262300.0
2012-06-04 15:10:00,10.07,10.07,10.04,10.06,398900.0,8.3027,8.3027,8.278,8.2945,398900.0
2012-06-04 15:20:00,10.07,10.08,10.03,10.08,420600.0,8.3027,8.3109,8.2697,8.3109,420600.0
2012-06-04 15:30:00,10.07,10.07,10.04,10.04,632100.0,8.3027,8.3027,8.278,8.278,632100.0
2012-06-04 15:40:00,10.04,10.09,10.04,10.09,455900.0,8.278,8.3192,8.278,8.3192,455900.0
2012-06-04 15:50:00,10.09,10.1,10.08,10.09,910300.0,8.3192,8.3274,8.3109,8.3192,910300.0
2012-06-05 09:30:00,10.06,10.15,10.06,10.12,344800.0,8.2945,8.3687,8.2945,8.3439,344800.0
2012-06-05 09:40:00,10.12,10.21,10.11,10.19,388500.0,8.3439,8.4181,8.3357,8.4016,388500.0
2012-06-05 09:50:00,10.19,10.21,10.18,10.19,291600.0,8.4016,8.4181,8.3934,8.4016,291600.0
2012-06-05 10:00:00,10.19,10.21,10.19,10.19,836200.0,8.4016,8.4181,8.4016,8.4016,836200.0
2012-06-05 10:10:00,10.19,10.2,10.17,10.17,411600.0,8.4016,8.4099,8.3851,8.3851,411600.0
2012-06-05 10:20:00,10.18,10.2,10.18,10.19,301100.0,8.3934,8.4099,8.3934,8.4016,301100.0
2012-06-05 10:30:00,10.2,10.21,10.19,10.19,225500.0,8.4099,8.4181,8.4016,8.4016,225500.0
2012-06-05 10:40:00,10.2,10.2,10.17,10.17,265200.0,8.4099,8.4099,8.3851,8.3851,265200.0
2012-06-05 10:50:00,10.17,10.19,10.14,10.15,385400.0,8.3851,8.4016,8.3604,8.3687,385400.0
2012-06-05 11:00:00,10.15,10.17,10.14,10.17,247300.0,8.3687,8.3851,8.3604,8.3851,247300.0
2012-06-05 11:10:00,10.17,10.2,10.17,10.19,270200.0,8.3851,8.4099,8.3851,8.4016,270200.0
2012-06-05 11:20:00,10.2,10.2,10.17,10.17,116200.0,8.4099,8.4099,8.3851,8.3851,116200.0
2012-06-05 11:30:00,10.17,10.18,10.13,10.13,441200.0,8.3851,8.3934,8.3522,8.3522,441200.0
2012-06-05 11:40:00,10.13,10.15,10.12,10.15,258600.0,8.3522,8.3687,8.3439,8.3687,258600.0
2012-06-05 11:50:00,10.15,10.16,10.13,10.14,312700.0,8.3687,8.3769,8.3522,8.3604,312700.0
2012-06-05 12:00:00,10.15,10.17,10.14,10.15,580000.0,8.3687,8.3851,8.3604,8.3687,580000.0
2012-06-05 12:10:00,10.15,10.16,10.12,10.14,212000.0,8.3687,8.3769,8.3439,8.3604,212000.0
2012-06-05 12:20:00,10.14,10.17,10.13,10.16,266700.0,8.3604,8.3851,8.3522,8.3769,266700.0
2012-06-05 12:30:00,10.16,10.2,10.16,10.19,272000.0,8.3769,8.4099,8.3769,8.4016,272000.0
2012-06-05 12:40:00,10.19,10.19,10.17,10.18,168600.0,8.4016,8.4016,8.3851,8.3934,168600.0
2012-06-05 12:50:00,10.18,10.2,10.17,10.2,255100.0,8.3934,8.4099,8.3851,8.4099,255100.0
2012-06-05 13:00:00,10.2,10.2,10.17,10.18,123500.0,8.4099,8.4099,8.3851,8.3934,123500.0
2012-06-05 13:10:00,10.18,10.19,10.16,10.16,231700.0,8.3934,8.4016,8.3769,8.3769,231700.0
2012-06-05 13:20:00,10.16,10.18,10.16,10.18,175800.0,8.3769,8.3934,8.3769,8.3934,175800.0
2012-06-05 13:30:00,10.18,10.19,10.16,10.19,220900.0,8.3934,8.4016,8.3769,8.4016,220900.0
2012-06-05 13:40:00,10.19,10.2,10.18,10.19,126400.0,8.4016,8.4099,8.3934,8.4016,126400.0
2012-06-05 13:50:00,10.2,10.21,10.19,10.21,508300.0,8.4099,8.4181,8.4016,8.4181,508300.0
2012-06-05 14:00:00,10.2,10.23,10.2,10.23,159800.0,8.4099,8.4346,8.4099,8.4346,159800.0
2012-06-05 14:10:00,10.23,10.25,10.22,10.25,372600.0,8.4346,8.4511,8.4264,8.4511,372600.0
2012-06-05 14:20:00,10.25,10.28,10.24,10.28,900700.0,8.4511,8.4758,8.4429,8.4758,900700.0
2012-06-05 14:30:00,10.28,10.32,10.27,10.29,1110300.0,8.4758,8.5088,8.4676,8.4841,1110300.0
2012-06-05 14:40:00,10.3,10.3,10.27,10.29,353800.0,8.4923,8.4923,8.4676,8.4841,353800.0
2012-06-05 14:50:00,10.29,10.3,10.27,10.28,302000.0,8.4841,8.4923,8.4676,8.4758,302000.0
2012-06-05 15:00:00,10.28,10.3,10.26,10.27,436600.0,8.4758,8.4923,8.4594,8.4676,436600.0
2012-06-05 15:10:00,10.27,10.27,10.25,10.27,335400.0,8.4676,8.4676,8.4511,8.4676,335400.0
2012-06-05 15:20:00,10.27,10.29,10.26,10.29,246500.0,8.4676,8.4841,8.4594,8.4841,246500.0
2012-06-05 15:30:00,10.29,10.3,10.28,10.3,393600.0,8.4841,8.4923,8.4758,8.4923,393600.0
2012-06-05 15:40:00,10.3,10.3,10.28,10.3,567400.0,8.4923,8.4923,8.4758,8.4923,567400.0
2012-06-05 15:50:00,10.29,10.31,10.27,10.29,2073600.0,8.4841,8.5006,8.4676,8.4841,2073600.0
2012-06-06 09:30:00,10.38,10.49,10.38,10.47,507100.0,8.5583,8.649,8.5583,8.6325,507100.0
2012-06-06 09:40:00,10.47,10.54,10.47,10.53,532100.0,8.6325,8.6902,8.6325,8.682,532100.0
2012-06-06 09:50:00,10.53,10.53,10.49,10.52,436400.0,8.682,8.682,8.649,8.6737,436400.0
2012-06-06 10:00:00,10.52,10.54,10.51,10.52,530600.0,8.6737,8.6902,8.6655,8.6737,530600.0
2012-06-06 10:10:00,10.53,10.53,10.51,10.52,398600.0,8.682,8.682,8.6655,8.6737,398600.0
2012-06-06 10:20:00,10.53,10.53,10.48,10.5,302600.0,8.682,8.682,8.6407,8.6572,302600.0
2012-06-06 10:30:00,10.51,10.55,10.5,10.54,792700.0,8.6655,8.6985,8.6572,8.6902,792700.0
2012-06-06 10:40:00,10.54,10.55,10.53,10.54,392300.0,8.6902,8.6985,8.682,8.6902,392300.0
2012-06-06 10:50:00,10.54,10.55,10.54,10.54,167900.0,8.6902,8.6985,8.6902,8.6902,167900.0
2012-06-06 11:00:00,10.55,10.56,10.53,10.55,638500.0,8.6985,8.7067,8.682,8.6985,638500.0
2012-06-06 11:10:00,10.55,10.55,10.54,10.55,247600.0,8.6985,8.6985,8.6902,8.6985,247600.0
2012-06-06 11:20:00,10.55,10.56,10.54,10.54,252100.0,8.6985,8.7067,8.6902,8.6902,252100.0
2012-06-06 11:30:00,10.55,10.56,10.54,10.55,334900.0,8.6985,8.7067,8.6902,8.6985,334900.0
2012-06-06 11:40:00,10.54,10.58,10.54,10.54,1010800.0,8.6902,8.7232,8.6902,8.6902,1010800.0
2012-06-06 11:50:00,10.54,10.55,10.54,10.54,164100.0,8.6902,8.6985,8.6902,8.6902,164100.0
2012-06-06 12:00:00,10.54,10.57,10.54,10.57,235000.0,8.6902,8.7149,8.6902,8.7149,235000.0
2012-06-06 12:10:00,10.57,10.57,10.56,10.57,114900.0,8.7149,8.7149,8.7067,8.7149,114900.0
2012-06-06 12:20:00,10.57,10.57,10.56,10.57,93700.0,8.7149,8.7149,8.7067,8.7149,93700.0
2012-06-06 12:30:00,10.57,10.57,10.56,10.57,129200.0,8.7149,8.7149,8.7067,8.7149,129200.0
2012-06-06 12:40:00,10.57,10.58,10.56,10.58,274500.0,8.7149,8.7232,8.7067,8.7232,274500.0
2012-06-06 12:50:00,10.58,10.61,10.58,10.61,226100.0,8.7232,8.7479,8.7232,8.7479,226100.0
2012-06-06 13:00:00,10.6,10.61,10.58,10.58,192000.0,8.7397,8.7479,8.7232,8.7232,192000.0
2012-06-06 13:10:00,10.59,10.59,10.57,10.59,162300.0,8.7314,8.7314,8.7149,8.7314,162300.0
2012-06-06 13:20:00,10.59,10.6,10.58,10.58,209100.0,8.7314,8.7397,8.7232,8.7232,209100.0
2012-06-06 13:30:00,10.59,10.6,10.58,10.59,123800.0,8.7314,8.7397,8.7232,8.7314,123800.0
2012-06-06 13:40:00,10.59,10.6,10.59,10.59,259600.0,8.7314,8.7397,8.7314,8.7314,259600.0
2012-06-06 13:50:00,10.6,10.6,10.58,10.6,307500.0,8.7397,8.7397,8.7232,8.7397,307500.0
2012-06-06 14:00:00,10.59,10.6,10.58,10.58,217800.0,8.7314,8.7397,8.7232,8.7232,217800.0
2012-06-06 14:10:00,10.58,10.59,10.57,10.58,404400.0,8.7232,8.7314,8.7149,8.7232,404400.0
2012-06-06 14:20:00,10.58,10.58,10.57,10.58,224100.0,8.7232,8.7232,8.7149,8.7232,224100.0
2012-06-06 14:30:00,10.58,10.58,10.57,10.58,373900.0,8.7232,8.7232,8.7149,8.7232,373900.0
2012-06-06 14:40:00,10.58,10.58,10.55,10.58,979100.0,8.7232,8.7232,8.6985,8.7232,979100.0
2012-06-06 14:50:00,10.58,10.58,10.55,10.57,291200.0,8.7232,8.7232,8.6985,8.7149,291200.0
2012-06-06 15:00:00,10.56,10.57,10.56,10.57,183900.0,8.7067,8.7149,8.7067,8.7149,183900.0
2012-06-06 15:10:00,10.57,10.58,10.54,10.54,440200.0,8.7149,8.7232,8.6902,8.6902,440200.0
2012-06-06 15:20:00,10.54,10.57,10.53,10.55,434000.0,8.6902,8.7149,8.682,8.6985,434000.0
2012-06-06 15:30:00,10.55,10.6,10.55,10.58,626400.0,8.6985,8.7397,8.6985,8.7232,626400.0
2012-06-06 15:40:00,10.58,10.66,10.57,10.65,785400.0,8.7232,8.7892,8.7149,8.7809,785400.0
2012-06-06 15:50:00,10.65,10.67,10.63,10.64,1365600.0,8.7809,8.7974,8.7644,8.7727,1365600.0
2012-06-07 09:30:00,10.78,10.8,10.74,10.76,395800.0,8.8881,8.9046,8.8551,8.8716,395800.0
2012-06-07 09:40:00,10.76,10.78,10.73,10.76,394300.0,8.8716,8.8881,8.8469,8.8716,394300.0
2012-06-07 09:50:00,10.76,10.78,10.75,10.77,228200.0,8.8716,8.8881,8.8634,8.8798,228200.0
2012-06-07 10:00:00,10.78,10.78,10.69,10.69,459300.0,8.8881,8.8881,8.8139,8.8139,459300.0
2012-06-07 10:10:00,10.69,10.69,10.66,10.67,309800.0,8.8139,8.8139,8.7892,8.7974,309800.0
2012-06-07 10:20:00,10.66,10.7,10.66,10.7,222000.0,8.7892,8.8221,8.7892,8.8221,222000.0
2012-06-07 10:30:00,10.7,10.7,10.67,10.67,275100.0,8.8221,8.8221,8.7974,8.7974,275100.0
2012-06-07 10:40:00,10.67,10.69,10.64,10.64,275700.0,8.7974,8.8139,8.7727,8.7727,275700.0
2012-06-07 10:50:00,10.64,10.65,10.61,10.62,253900.0,8.7727,8.7809,8.7479,8.7562,253900.0
2012-06-07 11:00:00,10.62,10.67,10.62,10.66,402600.0,8.7562,8.7974,8.7562,8.7892,402600.0
2012-06-07 11:10:00,10.66,10.67,10.65,10.67,196900.0,8.7892,8.7974,8.7809,8.7974,196900.0
2012-06-07 11:20:00,10.66,10.68,10.65,10.66,384100.0,8.7892,8.8056,8.7809,8.7892,384100.0
2012-06-07 11:30:00,10.66,10.68,10.65,10.67,272800.0,8.7892,8.8056,8.7809,8.7974,272800.0
2012-06-07 11:40:00,10.67,10.68,10.66,10.67,299400.0,8.7974,8.8056,8.7892,8.7974,299400.0
2012-06-07 11:50:00,10.67,10.68,10.66,10.68,186800.0,8.7974,8.8056,8.7892,8.8056,186800.0
2012-06-07 12:00:00,10.68,10.7,10.67,10.69,533300.0,8.8056,8.8221,8.7974,8.8139,533300.0
2012-06-07 12:10:00,10.69,10.75,10.68,10.72,690600.0,8.8139,8.8634,8.8056,8.8386,690600.0
2012-06-07 12:20:00,10.73,10.74,10.71,10.73,254000.0,8.8469,8.8551,8.8304,8.8469,254000.0
2012-06-07 12:30:00,10.73,10.73,10.72,10.72,140900.0,8.8469,8.8469,8.8386,8.8386,140900.0
2012-06-07 12:40:00,10.72,10.74,10.7,10.72,271300.0,8.8386,8.8551,8.8221,8.8386,271300.0
2012-06-07 12:50:00,10.72,10.75,10.72,10.73,226300.0,8.8386,8.8634,8.8386,8.8469,226300.0
2012-06-07 13:00:00,10.73,10.75,10.72,10.75,225300.0,8.8469,8.8634,8.8386,8.8634,225300.0
2012-06-07 13:10:00,10.75,10.76,10.74,10.76,254900.0,8.8634,8.8716,8.8551,8.8716,254900.0
2012-06-07 13:20:00,10.76,10.78,10.75,10.76,194000.0,8.8716,8.8881,8.8634,8.8716,194000.0
2012-06-07 13:30:00,10.76,10.77,10.73,10.74,214400.0,8.8716,8.8798,8.8469,8.8551,214400.0
2012-06-07 13:40:00,10.74,10.74,10.71,10.72,343300.0,8.8551,8.8551,8.8304,8.8386,343300.0
2012-06-07 13:50:00,10.73,10.73,10.7,10.71,396900.0,8.8469,8.8469,8.8221,8.8304,396900.0
2012-06-07 14:00:00,10.7,10.71,10.68,10.69,408400.0,8.8221,8.8304,8.8056,8.8139,408400.0
2012-06-07 14:10:00,10.69,10.71,10.69,10.71,191200.0,8.8139,8.8304,8.8139,8.8304,191200.0
2012-06-07 14:20:00,10.71,10.73,10.7,10.71,877100.0,8.8304,8.8469,8.8221,8.8304,877100.0
2012-06-07 14:30:00,10.71,10.72,10.7,10.71,255000.0,8.8304,8.8386,8.8221,8.8304,255000.0
2012-06-07 14:40:00,10.71,10.73,10.71,10.72,273600.0,8.8304,8.8469,8.8304,8.8386,273600.0
2012-06-07 14:50:00,10.72,10.74,10.72,10.73,259700.0,8.8386,8.8551,8.8386,8.8469,259700.0
2012-06-07 15:00:00,10.73,10.75,10.72,10.73,542700.0,8.8469,8.8634,8.8386,8.8469,542700.0
2012-06-07 15:10:00,10.74,10.74,10.69,10.7,417000.0,8.8551,8.8551,8.8139,8.8221,417000.0
2012-06-07 15:20:00,10.7,10.7,10.67,10.68,438600.0,8.8221,8.8221,8.7974,8.8056,438600.0
2012-06-07 15:30:00,10.68,10.69,10.62,10.63,514100.0,8.8056,8.8139,8.7562,8.7644,514100.0
2012-06-07 15:40:00,10.63,10.65,10.62,10.62,1161100.0,8.7644,8.7809,8.7562,8.7562,1161100.0
2012-06-07 15:50:00,10.62,10.62,10.57,10.61,2087600.0,8.7562,8.7562,8.7149,8.7479,2087600.0
2012-06-08 09:30:00,10.59,10.63,10.56,10.61,423800.0,8.7314,8.7644,8.7067,8.7479,423800.0
2012-06-08 09:40:00,10.61,10.65,10.6,10.64,309400.0,8.7479,8.7809,8.7397,8.7727,309400.0
2012-06-08 09:50:00,10.64,10.7,10.63,10.67,311500.0,8.7727,8.8221,8.7644,8.7974,311500.0
2012-06-08 10:00:00,10.68,10.71,10.65,10.69,404200.0,8.8056,8.8304,8.7809,8.8139,404200.0
2012-06-08 10:10:00,10.69,10.71,10.67,10.69,275900.0,8.8139,8.8304,8.7974,8.8139,275900.0
2012-06-08 10:20:00,10.69,10.7,10.67,10.69,212400.0,8.8139,8.8221,8.7974,8.8139,212400.0
2012-06-08 10:30:00,10.69,10.7,10.67,10.69,208600.0,8.8139,8.8221,8.7974,8.8139,208600.0
2012-06-08 10:40:00,10.7,10.73,10.69,10.71,240700.0,8.8221,8.8469,8.8139,8.8304,240700.0
2012-06-08 10:50:00,10.71,10.75,10.71,10.74,207800.0,8.8304,8.8634,8.8304,8.8551,207800.0
2012-06-08 11:00:00,10.74,10.75,10.73,10.73,200900.0,8.8551,8.8634,8.8469,8.8469,200900.0
2012-06-08 11:10:00,10.74,10.75,10.72,10.72,304800.0,8.8551,8.8634,8.8386,8.8386,304800.0
2012-06-08 11:20:00,10.72,10.75,10.72,10.73,175500.0,8.8386,8.8634,8.8386,8.8469,175500.0
2012-06-08 11:30:00,10.74,10.75,10.73,10.73,270300.0,8.8551,8.8634,8.8469,8.8469,270300.0
2012-06-08 11:40:00,10.73,10.74,10.73,10.74,194800.0,8.8469,8.8551,8.8469,8.8551,194800.0
2012-06-08 11:50:00,10.74,10.75,10.72,10.72,267800.0,8.8551,8.8634,8.8386,8.8386,267800.0
2012-06-08 12:00:00,10.72,10.74,10.72,10.72,254000.0,8.8386,8.8551,8.8386,8.8386,254000.0
2012-06-08 12:10:00,10.73,10.73,10.72,10.72,204000.0,8.8469,8.8469,8.8386,8.8386,204000.0
2012-06-08 12:20:00,10.72,10.74,10.71,10.74,172000.0,8.8386,8.8551,8.8304,8.8551,172000.0
2012-06-08 12:30:00,10.74,10.76,10.74,10.75,395100.0,8.8551,8.8716,8.8551,8.8634,395100.0
2012-06-08 12:40:00,10.75,10.76,10.74,10.76,106200.0,8.8634,8.8716,8.8551,8.8716,106200.0
2012-06-08 12:50:00,10.76,10.77,10.75,10.76,182900.0,8.8716,8.8798,8.8634,8.8716,182900.0
2012-06-08 13:00:00,10.76,10.79,10.76,10.78,929700.0,8.8716,8.8963,8.8716,8.8881,929700.0
2012-06-08 13:10:00,10.79,10.79,10.77,10.78,161000.0,8.8963,8.8963,8.8798,8.8881,161000.0
2012-06-08 13:20:00,10.77,10.79,10.77,10.77,212000.0,8.8798,8.8963,8.8798,8.8798,212000.0
2012-06-08 13:30:00,10.78,10.79,10.77,10.77,173600.0,8.8881,8.8963,8.8798,8.8798,173600.0
2012-06-08 13:40:00,10.77,10.77,10.75,10.77,174100.0,8.8798,8.8798,8.8634,8.8798,174100.0
2012-06-08 13:50:00,10.77,10.77,10.75,10.76,125500.0,8.8798,8.8798,8.8634,8.8716,125500.0
2012-06-08 14:00:00,10.76,10.77,10.75,10.77,185000.0,8.8716,8.8798,8.8634,8.8798,185000.0
2012-06-08 14:10:00,10.76,10.77,10.73,10.73,143200.0,8.8716,8.8798,8.8469,8.8469,143200.0
2012-06-08 14:20:00,10.73,10.74,10.73,10.74,78700.0,8.8469,8.8551,8.8469,8.8551,78700.0
2012-06-08 14:30:00,10.73,10.76,10.73,10.75,233300.0,8.8469,8.8716,8.8469,8.8634,233300.0
2012-06-08 14:40:00,10.75,10.75,10.74,10.75,161400.0,8.8634,8.8634,8.8551,8.8634,161400.0
2012-06-08 14:50:00,10.75,10.75,10.74,10.75,114200.0,8.8634,8.8634,8.8551,8.8634,114200.0
2012-06-08 15:00:00,10.75,10.76,10.74,10.76,235700.0,8.8634,8.8716,8.8551,8.8716,235700.0
2012-06-08 15:10:00,10.76,10.78,10.75,10.76,388600.0,8.8716,8.8881,8.8634,8.8716,388600.0
2012-06-08 15:20:00,10.76,10.77,10.75,10.75,225800.0,8.8716,8.8798,8.8634,8.8634,225800.0
2012-06-08 15:30:00,10.76,10.76,10.74,10.76,263300.0,8.8716,8.8716,8.8551,8.8716,263300.0
2012-06-08 15:40:00,10.76,10.79,10.76,10.79,368300.0,8.8716,8.8963,8.8716,8.8963,368300.0
2012-06-08 15:50:00,10.79,10.8,10.75,10.77,1227400.0,8.8963,8.9046,8.8634,8.8798,1227400.0
2012-06-11 09:30:00,10.91,10.91,10.83,10.87,349300.0,8.9953,8.9953,8.9293,8.9623,349300.0
2012-06-11 09:40:00,10.87,10.89,10.84,10.84,229000.0,8.9623,8.9788,8.9376,8.9376,229000.0
2012-06-11 09:50:00,10.84,10.87,10.82,10.83,199800.0,8.9376,8.9623,8.9211,8.9293,199800.0
2012-06-11 10:00:00,10.83,10.83,10.77,10.78,715700.0,8.9293,8.9293,8.8798,8.8881,715700.0
2012-06-11 10:10:00,10.78,10.8,10.76,10.78,306200.0,8.8881,8.9046,8.8716,8.8881,306200.0
2012-06-11 10:20:00,10.78,10.81,10.77,10.78,224600.0,8.8881,8.9128,8.8798,8.8881,224600.0
2012-06-11 10:30:00,10.78,10.81,10.77,10.8,196200.0,8.8881,8.9128,8.8798,8.9046,196200.0
2012-06-11 10:40:00,10.81,10.81,10.77,10.77,229300.0,8.9128,8.9128,8.8798,8.8798,229300.0
2012-06-11 10:50:00,10.77,10.78,10.73,10.73,288400.0,8.8798,8.8881,8.8469,8.8469,288400.0
2012-06-11 11:00:00,10.73,10.76,10.71,10.75,236900.0,8.8469,8.8716,8.8304,8.8634,236900.0
2012-06-11 11:10:00,10.76,10.76,10.73,10.74,285900.0,8.8716,8.8716,8.8469,8.8551,285900.0
2012-06-11 11:20:00,10.74,10.76,10.73,10.75,223100.0,8.8551,8.8716,8.8469,8.8634,223100.0
2012-06-11 11:30:00,10.74,10.76,10.73,10.75,285100.0,8.8551,8.8716,8.8469,8.8634,285100.0
2012-06-11 11:40:00,10.75,10.75,10.72,10.74,163400.0,8.8634,8.8634,8.8386,8.8551,163400.0
2012-06-11 11:50:00,10.74,10.74,10.7,10.73,216700.0,8.8551,8.8551,8.8221,8.8469,216700.0
2012-06-11 12:00:00,10.73,10.75,10.71,10.72,216800.0,8.8469,8.8634,8.8304,8.8386,216800.0
2012-06-11 12:10:00,10.72,10.74,10.71,10.73,209300.0,8.8386,8.8551,8.8304,8.8469,209300.0
2012-06-11 12:20:00,10.73,10.75,10.72,10.73,259000.0,8.8469,8.8634,8.8386,8.8469,259000.0
2012-06-11 12:30:00,10.73,10.74,10.73,10.74,68500.0,8.8469,8.8551,8.8469,8.8551,68500.0
2012-06-11 12:40:00,10.73,10.74,10.72,10.73,120700.0,8.8469,8.8551,8.8386,8.8469,120700.0
2012-06-11 12:50:00,10.74,10.75,10.73,10.74,124600.0,8.8551,8.8634,8.8469,8.8551,124600.0
2012-06-11 13:00:00,10.74,10.75,10.72,10.74,143900.0,8.8551,8.8634,8.8386,8.8551,143900.0
2012-06-11 13:10:00,10.75,10.77,10.74,10.76,191000.0,8.8634,8.8798,8.8551,8.8716,191000.0
2012-06-11 13:20:00,10.76,10.76,10.74,10.74,116100.0,8.8716,8.8716,8.8551,8.8551,116100.0
2012-06-11 13:30:00,10.75,10.76,10.73,10.74,245800.0,8.8634,8.8716,8.8469,8.8551,245800.0
2012-06-11 13:40:00,10.74,10.75,10.72,10.73,57600.0,8.8551,8.8634,8.8386,8.8469,57600.0
2012-06-11 13:50:00,10.72,10.75,10.72,10.73,121200.0,8.8386,8.8634,8.8386,8.8469,121200.0
2012-06-11 14:00:00,10.73,10.74,10.68,10.69,215400.0,8.8469,8.8551,8.8056,8.8139,215400.0
2012-06-11 14:10:00,10.69,10.71,10.67,10.68,222800.0,8.8139,8.8304,8.7974,8.8056,222800.0
2012-06-11 14:20:00,10.67,10.69,10.67,10.68,59600.0,8.7974,8.8139,8.7974,8.8056,59600.0
2012-06-11 14:30:00,10.68,10.72,10.68,10.7,142900.0,8.8056,8.8386,8.8056,8.8221,142900.0
2012-06-11 14:40:00,10.71,10.73,10.7,10.71,191900.0,8.8304,8.8469,8.8221,8.8304,191900.0
2012-06-11 14:50:00,10.71,10.72,10.7,10.71,175800.0,8.8304,8.8386,8.8221,8.8304,175800.0
2012-06-11 15:00:00,10.71,10.72,10.69,10.69,240000.0,8.8304,8.8386,8.8139,8.8139,240000.0
2012-06-11 15:10:00,10.69,10.7,10.63,10.64,425400.0,8.8139,8.8221,8.7644,8.7727,425400.0
2012-06-11 15:20:00,10.64,10.65,10.61,10.62,855900.0,8.7727,8.7809,8.7479,8.7562,855900.0
2012-06-11 15:30:00,10.63,10.65,10.62,10.64,422100.0,8.7644,8.7809,8.7562,8.7727,422100.0
2012-06-11 15:40:00,10.65,10.67,10.63,10.63,399900.0,8.7809,8.7974,8.7644,8.7644,399900.0
2012-06-11 15:50:00,10.63,10.63,10.58,10.6,1093300.0,8.7644,8.7644,8.7232,8.7397,1093300.0
2012-06-12 09:30:00,10.62,10.75,10.58,10.69,423500.0,8.7562,8.8634,8.7232,8.8139,423500.0
2012-06-12 09:40:00,10.69,10.74,10.68,10.7,366100.0,8.8139,8.8551,8.8056,8.8221,366100.0
2012-06-12 09:50:00,10.7,10.75,10.69,10.7,317900.0,8.8221,8.8634,8.8139,8.8221,317900.0
2012-06-12 10:00:00,10.7,10.75,10.67,10.68,458800.0,8.8221,8.8634,8.7974,8.8056,458800.0
2012-06-12 10:10:00,10.68,10.7,10.65,10.65,348000.0,8.8056,8.8221,8.7809,8.7809,348000.0
2012-06-12 10:20:00,10.65,10.69,10.64,10.67,224800.0,8.7809,8.8139,8.7727,8.7974,224800.0
2012-06-12 10:30:00,10.67,10.67,10.6,10.6,346700.0,8.7974,8.7974,8.7397,8.7397,346700.0
2012-06-12 10:40:00,10.6,10.7,10.6,10.68,262100.0,8.7397,8.8221,8.7397,8.8056,262100.0
2012-06-12 10:50:00,10.68,10.7,10.67,10.69,160700.0,8.8056,8.8221,8.7974,8.8139,160700.0
2012-06-12 11:00:00,10.69,10.79,10.69,10.77,446100.0,8.8139,8.8963,8.8139,8.8798,446100.0
2012-06-12 11:10:00,10.78,10.82,10.77,10.78,362900.0,8.8881,8.9211,8.8798,8.8881,362900.0
2012-06-12 11:20:00,10.78,10.83,10.78,10.82,390000.0,8.8881,8.9293,8.8881,8.9211,390000.0
2012-06-12 11:30:00,10.82,10.83,10.8,10.81,671300.0,8.9211,8.9293,8.9046,8.9128,671300.0
2012-06-12 11:40:00,10.81,10.81,10.77,10.78,686200.0,8.9128,8.9128,8.8798,8.8881,686200.0
2012-06-12 11:50:00,10.78,10.78,10.74,10.77,226500.0,8.8881,8.8881,8.8551,8.8798,226500.0
2012-06-12 12:00:00,10.76,10.8,10.76,10.76,218400.0,8.8716,8.9046,8.8716,8.8716,218400.0
2012-06-12 12:10:00,10.76,10.77,10.75,10.77,172900.0,8.8716,8.8798,8.8634,8.8798,172900.0
2012-06-12 12:20:00,10.77,10.78,10.76,10.76,109300.0,8.8798,8.8881,8.8716,8.8716,109300.0
2012-06-12 12:30:00,10.76,10.79,10.75,10.78,149700.0,8.8716,8.8963,8.8634,8.8881,149700.0
2012-06-12 12:40:00,10.79,10.79,10.75,10.77,149400.0,8.8963,8.8963,8.8634,8.8798,149400.0
2012-06-12 12:50:00,10.77,10.77,10.75,10.77,80500.0,8.8798,8.8798,8.8634,8.8798,80500.0
2012-06-12 13:00:00,10.77,10.79,10.77,10.79,130300.0,8.8798,8.8963,8.8798,8.8963,130300.0
2012-06-12 13:10:00,10.78,10.83,10.78,10.8,331900.0,8.8881,8.9293,8.8881,8.9046,331900.0
2012-06-12 13:20:00,10.8,10.82,10.78,10.78,410300.0,8.9046,8.9211,8.8881,8.8881,410300.0
2012-06-12 13:30:00,10.79,10.8,10.77,10.8,243000.0,8.8963,8.9046,8.8798,8.9046,243000.0
2012-06-12 13:40:00,10.8,10.8,10.78,10.79,81600.0,8.9046,8.9046,8.8881,8.8963,81600.0
2012-06-12 13:50:00,10.79,10.81,10.76,10.78,239700.0,8.8963,8.9128,8.8716,8.8881,239700.0
2012-06-12 14:00:00,10.78,10.79,10.77,10.78,165600.0,8.8881,8.8963,8.8798,8.8881,165600.0
2012-06-12 14:10:00,10.77,10.78,10.76,10.78,141100.0,8.8798,8.8881,8.8716,8.8881,141100.0
2012-06-12 14:20:00,10.78,10.79,10.76,10.77,173500.0,8.8881,8.8963,8.8716,8.8798,173500.0
2012-06-12 14:30:00,10.78,10.81,10.78,10.81,278500.0,8.8881,8.9128,8.8881,8.9128,278500.0
2012-06-12 14:40:00,10.81,10.81,10.78,10.8,187200.0,8.9128,8.9128,8.8881,8.9046,187200.0
2012-06-12 14:50:00,10.79,10.8,10.77,10.79,287200.0,8.8963,8.9046,8.8798,8.8963,287200.0
2012-06-12 15:00:00,10.8,10.8,10.78,10.79,314200.0,8.9046,8.9046,8.8881,8.8963,314200.0
2012-06-12 15:10:00,10.8,10.81,10.78,10.79,504600.0,8.9046,8.9128,8.8881,8.8963,504600.0
2012-06-12 15:20:00,10.79,10.81,10.77,10.8,380000.0,8.8963,8.9128,8.8798,8.9046,380000.0
2012-06-12 15:30:00,10.8,10.83,10.8,10.81,412700.0,8.9046,8.9293,8.9046,8.9128,412700.0
2012-06-12 15:40:00,10.82,10.85,10.81,10.84,529300.0,8.9211,8.9458,8.9128,8.9376,529300.0
2012-06-12 15:50:00,10.83,10.85,10.81,10.84,886900.0,8.9293,8.9458,8.9128,8.9376,886900.0
2012-06-13 09:30:00,10.79,10.79,10.72,10.77,317700.0,8.8963,8.8963,8.8386,8.8798,317700.0
2012-06-13 09:40:00,10.77,10.82,10.74,10.79,293900.0,8.8798,8.9211,8.8551,8.8963,293900.0
2012-06-13 09:50:00,10.79,10.79,10.74,10.78,428200.0,8.8963,8.8963,8.8551,8.8881,428200.0
2012-06-13 10:00:00,10.78,10.85,10.78,10.84,505700.0,8.8881,8.9458,8.8881,8.9376,505700.0
2012-06-13 10:10:00,10.85,10.86,10.83,10.84,217600.0,8.9458,8.9541,8.9293,8.9376,217600.0
2012-06-13 10:20:00,10.84,10.85,10.83,10.85,193200.0,8.9376,8.9458,8.9293,8.9458,193200.0
2012-06-13 10:30:00,10.85,10.92,10.85,10.92,759200.0,8.9458,9.0035,8.9458,9.0035,759200.0
2012-06-13 10:40:00,10.92,10.94,10.9,10.9,167900.0,9.0035,9.02,8.987,8.987,167900.0
2012-06-13 10:50:00,10.9,10.92,10.89,10.89,393900.0,8.987,9.0035,8.9788,8.9788,393900.0
2012-06-13 11:00:00,10.89,10.9,10.85,10.85,526600.0,8.9788,8.987,8.9458,8.9458,526600.0
2012-06-13 11:10:00,10.85,10.87,10.84,10.86,207200.0,8.9458,8.9623,8.9376,8.9541,207200.0
2012-06-13 11:20:00,10.87,10.9,10.87,10.9,231700.0,8.9623,8.987,8.9623,8.987,231700.0
2012-06-13 11:30:00,10.9,10.92,10.88,10.89,336500.0,8.987,9.0035,8.9705,8.9788,336500.0
2012-06-13 11:40:00,10.89,10.9,10.88,10.88,128500.0,8.9788,8.987,8.9705,8.9705,128500.0
2012-06-13 11:50:00,10.88,10.89,10.85,10.86,255900.0,8.9705,8.9788,8.9458,8.9541,255900.0
2012-06-13 12:00:00,10.86,10.86,10.85,10.85,178000.0,8.9541,8.9541,8.9458,8.9458,178000.0
2012-06-13 12:10:00,10.86,10.87,10.85,10.87,127500.0,8.9541,8.9623,8.9458,8.9623,127500.0
2012-06-13 12:20:00,10.87,10.87,10.85,10.86,86700.0,8.9623,8.9623,8.9458,8.9541,86700.0
2012-06-13 12:30:00,10.87,10.93,10.86,10.93,274700.0,8.9623,9.0118,8.9541,9.0118,274700.0
2012-06-13 12:40:00,10.93,10.94,10.9,10.91,745500.0,9.0118,9.02,8.987,8.9953,745500.0
2012-06-13 12:50:00,10.92,10.92,10.9,10.91,153700.0,9.0035,9.0035,8.987,8.9953,153700.0
2012-06-13 13:00:00,10.91,10.92,10.9,10.91,111900.0,8.9953,9.0035,8.987,8.9953,111900.0
2012-06-13 13:10:00,10.91,10.92,10.89,10.9,136100.0,8.9953,9.0035,8.9788,8.987,136100.0
2012-06-13 13:20:00,10.9,10.91,10.88,10.91,163800.0,8.987,8.9953,8.9705,8.9953,163800.0
2012-06-13 13:30:00,10.91,10.92,10.9,10.92,110300.0,8.9953,9.0035,8.987,9.0035,110300.0
2012-06-13 13:40:00,10.92,10.92,10.88,10.89,206400.0,9.0035,9.0035,8.9705,8.9788,206400.0
2012-06-13 13:50:00,10.88,10.91,10.84,10.84,225400.0,8.9705,8.9953,8.9376,8.9376,225400.0
2012-06-13 14:00:00,10.84,10.85,10.82,10.82,209800.0,8.9376,8.9458,8.9211,8.9211,209800.0
2012-06-13 14:10:00,10.82,10.83,10.81,10.83,211000.0,8.9211,8.9293,8.9128,8.9293,211000.0
2012-06-13 14:20:00,10.82,10.84,10.8,10.8,997700.0,8.9211,8.9376,8.9046,8.9046,997700.0
2012-06-13 14:30:00,10.8,10.81,10.79,10.8,177200.0,8.9046,8.9128,8.8963,8.9046,177200.0
2012-06-13 14:40:00,10.8,10.81,10.76,10.78,165200.0,8.9046,8.9128,8.8716,8.8881,165200.0
2012-06-13 14:50:00,10.79,10.8,10.78,10.79,120500.0,8.8963,8.9046,8.8881,8.8963,120500.0
2012-06-13 15:00:00,10.78,10.79,10.76,10.78,237500.0,8.8881,8.8963,8.8716,8.8881,237500.0
2012-06-13 15:10:00,10.78,10.79,10.74,10.74,263400.0,8.8881,8.8963,8.8551,8.8551,263400.0
2012-06-13 15:20:00,10.74,10.75,10.72,10.74,311600.0,8.8551,8.8634,8.8386,8.8551,311600.0
2012-06-13 15:30:00,10.74,10.77,10.73,10.76,246600.0,8.8551,8.8798,8.8469,8.8716,246600.0
2012-06-13 15:40:00,10.76,10.76,10.72,10.73,451800.0,8.8716,8.8716,8.8386,8.8469,451800.0
2012-06-13 15:50:00,10.74,10.77,10.73,10.76,772800.0,8.8551,8.8798,8.8469,8.8716,772800.0
2012-06-14 09:30:00,10.79,10.8,10.68,10.69,531700.0,8.8963,8.9046,8.8056,8.8139,531700.0
2012-06-14 09:40:00,10.69,10.7,10.65,10.68,316400.0,8.8139,8.8221,8.7809,8.8056,316400.0
2012-06-14 09:50:00,10.68,10.77,10.65,10.76,294300.0,8.8056,8.8798,8.7809,8.8716,294300.0
2012-06-14 10:00:00,10.76,10.8,10.76,10.77,379600.0,8.8716,8.9046,8.8716,8.8798,379600.0
2012-06-14 10:10:00,10.78,10.81,10.78,10.81,246700.0,8.8881,8.9128,8.8881,8.9128,246700.0
2012-06-14 10:20:00,10.8,10.84,10.79,10.82,509700.0,8.9046,8.9376,8.8963,8.9211,509700.0
2012-06-14 10:30:00,10.82,10.82,10.78,10.78,569700.0,8.9211,8.9211,8.8881,8.8881,569700.0
2012-06-14 10:40:00,10.79,10.79,10.76,10.78,233200.0,8.8963,8.8963,8.8716,8.8881,233200.0
2012-06-14 10:50:00,10.78,10.81,10.78,10.78,169600.0,8.8881,8.9128,8.8881,8.8881,169600.0
2012-06-14 11:00:00,10.78,10.8,10.77,10.78,243500.0,8.8881,8.9046,8.8798,8.8881,243500.0
2012-06-14 11:10:00,10.78,10.79,10.76,10.77,230100.0,8.8881,8.8963,8.8716,8.8798,230100.0
2012-06-14 11:20:00,10.77,10.8,10.77,10.8,231900.0,8.8798,8.9046,8.8798,8.9046,231900.0
2012-06-14 11:30:00,10.8,10.81,10.78,10.8,173100.0,8.9046,8.9128,8.8881,8.9046,173100.0
2012-06-14 11:40:00,10.8,10.81,10.78,10.79,157900.0,8.9046,8.9128,8.8881,8.8963,157900.0
2012-06-14 11:50:00,10.79,10.82,10.79,10.79,173700.0,8.8963,8.9211,8.8963,8.8963,173700.0
2012-06-14 12:00:00,10.79,10.8,10.77,10.78,350800.0,8.8963,8.9046,8.8798,8.8881,350800.0
2012-06-14 12:10:00,10.77,10.78,10.76,10.77,193000.0,8.8798,8.8881,8.8716,8.8798,193000.0
2012-06-14 12:20:00,10.78,10.78,10.76,10.76,116800.0,8.8881,8.8881,8.8716,8.8716,116800.0
2012-06-14 12:30:00,10.76,10.77,10.76,10.77,216700.0,8.8716,8.8798,8.8716,8.8798,216700.0
2012-06-14 12:40:00,10.77,10.77,10.75,10.76,275100.0,8.8798,8.8798,8.8634,8.8716,275100.0
2012-06-14 12:50:00,10.76,10.77,10.75,10.77,146100.0,8.8716,8.8798,8.8634,8.8798,146100.0
2012-06-14 13:00:00,10.77,10.78,10.76,10.76,144000.0,8.8798,8.8881,8.8716,8.8716,144000.0
2012-06-14 13:10:00,10.77,10.77,10.76,10.77,129200.0,8.8798,8.8798,8.8716,8.8798,129200.0
2012-06-14 13:20:00,10.76,10.77,10.74,10.74,258400.0,8.8716,8.8798,8.8551,8.8551,258400.0
2012-06-14 13:30:00,10.75,10.77,10.74,10.76,169500.0,8.8634,8.8798,8.8551,8.8716,169500.0
2012-06-14 13:40:00,10.77,10.77,10.73,10.75,228000.0,8.8798,8.8798,8.8469,8.8634,228000.0
2012-06-14 13:50:00,10.74,10.76,10.74,10.75,201900.0,8.8551,8.8716,8.8551,8.8634,201900.0
2012-06-14 14:00:00,10.75,10.76,10.74,10.75,237500.0,8.8634,8.8716,8.8551,8.8634,237500.0
2012-06-14 14:10:00,10.75,10.76,10.73,10.74,172900.0,8.8634,8.8716,8.8469,8.8551,172900.0
2012-06-14 14:20:00,10.74,10.74,10.71,10.71,128300.0,8.8551,8.8551,8.8304,8.8304,128300.0
2012-06-14 14:30:00,10.71,10.72,10.7,10.71,221000.0,8.8304,8.8386,8.8221,8.8304,221000.0
2012-06-14 14:40:00,10.7,10.71,10.69,10.69,140800.0,8.8221,8.8304,8.8139,8.8139,140800.0
2012-06-14 14:50:00,10.7,10.7,10.66,10.68,208800.0,8.8221,8.8221,8.7892,8.8056,208800.0
2012-06-14 15:00:00,10.67,10.79,10.66,10.74,710400.0,8.7974,8.8963,8.7892,8.8551,710400.0
2012-06-14 15:10:00,10.74,10.78,10.72,10.72,752000.0,8.8551,8.8881,8.8386,8.8386,752000.0
2012-06-14 15:20:00,10.72,10.74,10.7,10.71,399300.0,8.8386,8.8551,8.8221,8.8304,399300.0
2012-06-14 15:30:00,10.71,10.79,10.71,10.77,517100.0,8.8304,8.8963,8.8304,8.8798,517100.0
2012-06-14 15:40:00,10.77,10.8,10.76,10.78,572600.0,8.8798,8.9046,8.8716,8.8881,572600.0
2012-06-14 15:50:00,10.79,10.81,10.76,10.77,862500.0,8.8963,8.9128,8.8716,8.8798,862500.0
2012-06-15 09:30:00,10.83,10.84,10.67,10.78,2168700.0,8.9293,8.9376,8.7974,8.8881,2168700.0
2012-06-15 09:40:00,10.79,10.84,10.78,10.83,216000.0,8.8963,8.9376,8.8881,8.9293,216000.0
2012-06-15 09:50:00,10.83,10.88,10.83,10.87,649300.0,8.9293,8.9705,8.9293,8.9623,649300.0
2012-06-15 10:00:00,10.87,10.91,10.85,10.86,771100.0,8.9623,8.9953,8.9458,8.9541,771100.0
2012-06-15 10:10:00,10.87,10.91,10.86,10.88,343400.0,8.9623,8.9953,8.9541,8.9705,343400.0
2012-06-15 10:20:00,10.89,10.89,10.87,10.88,229100.0,8.9788,8.9788,8.9623,8.9705,229100.0
2012-06-15 10:30:00,10.88,10.9,10.87,10.9,249700.0,8.9705,8.987,8.9623,8.987,249700.0
2012-06-15 10:40:00,10.9,10.93,10.89,10.92,305000.0,8.987,9.0118,8.9788,9.0035,305000.0
2012-06-15 10:50:00,10.92,10.93,10.91,10.93,209300.0,9.0035,9.0118,8.9953,9.0118,209300.0
2012-06-15 11:00:00,10.93,10.95,10.89,10.89,1092000.0,9.0118,9.0283,8.9788,8.9788,1092000.0
2012-06-15 11:10:00,10.9,10.9,10.87,10.87,489100.0,8.987,8.987,8.9623,8.9623,489100.0
2012-06-15 11:20:00,10.87,10.88,10.85,10.88,414700.0,8.9623,8.9705,8.9458,8.9705,414700.0
2012-06-15 11:30:00,10.87,10.97,10.87,10.97,884400.0,8.9623,9.0447,8.9623,9.0447,884400.0
2012-06-15 11:40:00,10.96,10.99,10.96,10.97,272800.0,9.0365,9.0612,9.0365,9.0447,272800.0
2012-06-15 11:50:00,10.96,10.98,10.96,10.97,166000.0,9.0365,9.053,9.0365,9.0447,166000.0
2012-06-15 12:00:00,10.98,10.98,10.95,10.95,606700.0,9.053,9.053,9.0283,9.0283,606700.0
2012-06-15 12:10:00,10.95,10.96,10.92,10.93,297100.0,9.0283,9.0365,9.0035,9.0118,297100.0
2012-06-15 12:20:00,10.92,10.93,10.92,10.93,99100.0,9.0035,9.0118,9.0035,9.0118,99100.0
2012-06-15 12:30:00,10.93,10.93,10.92,10.92,77600.0,9.0118,9.0118,9.0035,9.0035,77600.0
2012-06-15 12:40:00,10.92,10.94,10.92,10.94,179800.0,9.0035,9.02,9.0035,9.02,179800.0
2012-06-15 12:50:00,10.93,10.95,10.93,10.94,108000.0,9.0118,9.0283,9.0118,9.02,108000.0
2012-06-15 13:00:00,10.95,10.96,10.94,10.96,178300.0,9.0283,9.0365,9.02,9.0365,178300.0
2012-06-15 13:10:00,10.96,10.98,10.95,10.97,109200.0,9.0365,9.053,9.0283,9.0447,109200.0
2012-06-15 13:20:00,10.97,10.98,10.95,10.95,155200.0,9.0447,9.053,9.0283,9.0283,155200.0
2012-06-15 13:30:00,10.95,10.97,10.95,10.95,140600.0,9.0283,9.0447,9.0283,9.0283,140600.0
2012-06-15 13:40:00,10.95,10.97,10.95,10.96,100700.0,9.0283,9.0447,9.0283,9.0365,100700.0
2012-06-15 13:50:00,10.96,10.97,10.94,10.96,197200.0,9.0365,9.0447,9.02,9.0365,197200.0
2012-06-15 14:00:00,10.96,10.97,10.95,10.97,106500.0,9.0365,9.0447,9.0283,9.0447,106500.0
2012-06-15 14:10:00,10.96,10.98,10.96,10.97,134800.0,9.0365,9.053,9.0365,9.0447,134800.0
2012-06-15 14:20:00,10.98,11.0,10.97,10.97,242800.0,9.053,9.0695,9.0447,9.0447,242800.0
2012-06-15 14:30:00,10.98,11.0,10.98,11.0,162200.0,9.053,9.0695,9.053,9.0695,162200.0
2012-06-15 14:40:00,10.99,11.0,10.99,10.99,85800.0,9.0612,9.0695,9.0612,9.0612,85800.0
2012-06-15 14:50:00,11.0,11.0,10.98,10.98,252400.0,9.0695,9.0695,9.053,9.053,252400.0
2012-06-15 15:00:00,10.98,11.0,10.98,10.99,251600.0,9.053,9.0695,9.053,9.0612,251600.0
2012-06-15 15:10:00,10.99,11.0,10.98,10.99,289800.0,9.0612,9.0695,9.053,9.0612,289800.0
2012-06-15 15:20:00,10.99,11.0,10.99,11.0,124100.0,9.0612,9.0695,9.0612,9.0695,124100.0
2012-06-15 15:30:00,11.0,11.0,10.99,10.99,348100.0,9.0695,9.0695,9.0612,9.0612,348100.0
2012-06-15 15:40:00,10.99,11.0,10.97,10.99,921900.0,9.0612,9.0695,9.0447,9.0612,921900.0
2012-06-15 15:50:00,10.99,11.02,10.96,10.99,2920800.0,9.0612,9.086,9.0365,9.0612,2920800.0
2012-06-18 09:30:00,10.92,11.02,10.91,11.02,347400.0,9.0035,9.086,8.9953,9.086,347400.0
2012-06-18 09:40:00,11.02,11.03,10.99,10.99,282800.0,9.086,9.0942,9.0612,9.0612,282800.0
2012-06-18 09:50:00,10.99,11.03,10.98,11.03,380800.0,9.0612,9.0942,9.053,9.0942,380800.0
2012-06-18 10:00:00,11.03,11.03,10.99,10.99,310500.0,9.0942,9.0942,9.0612,9.0612,310500.0
2012-06-18 10:10:00,10.99,11.02,10.99,11.02,303100.0,9.0612,9.086,9.0612,9.086,303100.0
2012-06-18 10:20:00,11.02,11.04,11.01,11.02,504200.0,9.086,9.1025,9.0777,9.086,504200.0
2012-06-18 10:30:00,11.03,11.03,10.98,11.0,309700.0,9.0942,9.0942,9.053,9.0695,309700.0
2012-06-18 10:40:00,11.0,11.02,10.99,11.01,248400.0,9.0695,9.086,9.0612,9.0777,248400.0
2012-06-18 10:50:00,11.01,11.02,10.99,11.0,212700.0,9.0777,9.086,9.0612,9.0695,212700.0
2012-06-18 11:00:00,11.0,11.0,10.98,11.0,489400.0,9.0695,9.0695,9.053,9.0695,489400.0
2012-06-18 11:10:00,11.0,11.01,10.99,10.99,239900.0,9.0695,9.0777,9.0612,9.0612,239900.0
2012-06-18 11:20:00,11.0,11.01,10.98,11.0,413700.0,9.0695,9.0777,9.053,9.0695,413700.0
2012-06-18 11:30:00,11.0,11.02,10.99,11.02,721100.0,9.0695,9.086,9.0612,9.086,721100.0
2012-06-18 11:40:00,11.02,11.03,11.01,11.01,117400.0,9.086,9.0942,9.0777,9.0777,117400.0
2012-06-18 11:50:00,11.01,11.03,11.0,11.03,173700.0,9.0777,9.0942,9.0695,9.0942,173700.0
2012-06-18 12:00:00,11.03,11.03,11.0,11.0,145500.0,9.0942,9.0942,9.0695,9.0695,145500.0
2012-06-18 12:10:00,11.01,11.01,11.0,11.0,33600.0,9.0777,9.0777,9.0695,9.0695,33600.0
2012-06-18 12:20:00,11.01,11.02,11.0,11.02,100600.0,9.0777,9.086,9.0695,9.086,100600.0
2012-06-18 12:30:00,11.02,11.02,11.0,11.01,64200.0,9.086,9.086,9.0695,9.0777,64200.0
2012-06-18 12:40:00,11.01,11.02,11.0,11.02,114000.0,9.0777,9.086,9.0695,9.086,114000.0
2012-06-18 12:50:00,11.02,11.04,11.02,11.03,196000.0,9.086,9.1025,9.086,9.0942,196000.0
2012-06-18 13:00:00,11.03,11.03,10.99,10.99,311500.0,9.0942,9.0942,9.0612,9.0612,311500.0
2012-06-18 13:10:00,11.0,11.04,10.99,11.04,126300.0,9.0695,9.1025,9.0612,9.1025,126300.0
2012-06-18 13:20:00,11.04,11.05,11.03,11.04,435800.0,9.1025,9.1107,9.0942,9.1025,435800.0
2012-06-18 13:30:00,11.05,11.06,11.03,11.04,332600.0,9.1107,9.119,9.0942,9.1025,332600.0
2012-06-18 13:40:00,11.04,11.05,11.02,11.03,236500.0,9.1025,9.1107,9.086,9.0942,236500.0
2012-06-18 13:50:00,11.04,11.05,11.03,11.04,95300.0,9.1025,9.1107,9.0942,9.1025,95300.0
2012-06-18 14:00:00,11.04,11.05,11.01,11.01,244800.0,9.1025,9.1107,9.0777,9.0777,244800.0
2012-06-18 14:10:00,11.02,11.04,11.01,11.03,277000.0,9.086,9.1025,9.0777,9.0942,277000.0
2012-06-18 14:20:00,11.04,11.04,11.02,11.02,157200.0,9.1025,9.1025,9.086,9.086,157200.0
2012-06-18 14:30:00,11.03,11.03,11.01,11.01,137100.0,9.0942,9.0942,9.0777,9.0777,137100.0
2012-06-18 14:40:00,11.02,11.02,10.99,10.99,270900.0,9.086,9.086,9.0612,9.0612,270900.0
2012-06-18 14:50:00,11.0,11.0,10.97,10.97,220600.0,9.0695,9.0695,9.0447,9.0447,220600.0
2012-06-18 15:00:00,10.97,10.99,10.97,10.99,212600.0,9.0447,9.0612,9.0447,9.0612,212600.0
2012-06-18 15:10:00,10.99,11.0,10.97,10.97,418600.0,9.0612,9.0695,9.0447,9.0447,418600.0
2012-06-18 15:20:00,10.97,11.01,10.97,11.0,570400.0,9.0447,9.0777,9.0447,9.0695,570400.0
2012-06-18 15:30:00,11.0,11.02,10.99,11.0,211100.0,9.0695,9.086,9.0612,9.0695,211100.0
2012-06-18 15:40:00,10.99,11.02,10.99,11.0,276700.0,9.0612,9.086,9.0612,9.0695,276700.0
2012-06-18 15:50:00,11.01,11.01,10.98,10.99,689300.0,9.0777,9.0777,9.053,9.0612,689300.0
2012-06-19 09:30:00,11.06,11.06,11.01,11.02,248200.0,9.119,9.119,9.0777,9.086,248200.0
2012-06-19 09:40:00,11.02,11.04,11.0,11.03,169900.0,9.086,9.1025,9.0695,9.0942,169900.0
2012-06-19 09:50:00,11.02,11.1,11.02,11.09,249100.0,9.086,9.1519,9.086,9.1437,249100.0
2012-06-19 10:00:00,11.1,11.14,11.08,11.13,467100.0,9.1519,9.1849,9.1354,9.1767,467100.0
2012-06-19 10:10:00,11.13,11.16,11.12,11.16,192000.0,9.1767,9.2014,9.1684,9.2014,192000.0
2012-06-19 10:20:00,11.16,11.18,11.14,11.15,223000.0,9.2014,9.2179,9.1849,9.1932,223000.0
2012-06-19 10:30:00,11.14,11.15,11.14,11.15,120600.0,9.1849,9.1932,9.1849,9.1932,120600.0
2012-06-19 10:40:00,11.15,11.15,11.14,11.15,138900.0,9.1932,9.1932,9.1849,9.1932,138900.0
2012-06-19 10:50:00,11.15,11.17,11.13,11.17,274300.0,9.1932,9.2096,9.1767,9.2096,274300.0
2012-06-19 11:00:00,11.17,11.18,11.15,11.16,200400.0,9.2096,9.2179,9.1932,9.2014,200400.0
2012-06-19 11:10:00,11.16,11.16,11.14,11.15,173900.0,9.2014,9.2014,9.1849,9.1932,173900.0
2012-06-19 11:20:00,11.15,11.15,11.13,11.14,130000.0,9.1932,9.1932,9.1767,9.1849,130000.0
2012-06-19 11:30:00,11.14,11.15,11.13,11.15,114800.0,9.1849,9.1932,9.1767,9.1932,114800.0
2012-06-19 11:40:00,11.15,11.16,11.14,11.16,71000.0,9.1932,9.2014,9.1849,9.2014,71000.0
2012-06-19 11:50:00,11.16,11.18,11.15,11.18,141000.0,9.2014,9.2179,9.1932,9.2179,141000.0
2012-06-19 12:00:00,11.18,11.18,11.16,11.17,112700.0,9.2179,9.2179,9.2014,9.2096,112700.0
2012-06-19 12:10:00,11.17,11.17,11.15,11.16,289600.0,9.2096,9.2096,9.1932,9.2014,289600.0
2012-06-19 12:20:00,11.16,11.16,11.15,11.16,184600.0,9.2014,9.2014,9.1932,9.2014,184600.0
2012-06-19 12:30:00,11.15,11.16,11.15,11.15,206300.0,9.1932,9.2014,9.1932,9.1932,206300.0
2012-06-19 12:40:00,11.15,11.17,11.14,11.16,460100.0,9.1932,9.2096,9.1849,9.2014,460100.0
2012-06-19 12:50:00,11.16,11.18,11.16,11.18,181500.0,9.2014,9.2179,9.2014,9.2179,181500.0
2012-06-19 13:00:00,11.18,11.18,11.16,11.17,93400.0,9.2179,9.2179,9.2014,9.2096,93400.0
2012-06-19 13:10:00,11.17,11.2,11.16,11.19,211000.0,9.2096,9.2344,9.2014,9.2261,211000.0
2012-06-19 13:20:00,11.19,11.21,11.18,11.21,214400.0,9.2261,9.2426,9.2179,9.2426,214400.0
2012-06-19 13:30:00,11.21,11.25,11.2,11.24,352300.0,9.2426,9.2756,9.2344,9.2674,352300.0
2012-06-19 13:40:00,11.24,11.24,11.22,11.22,119100.0,9.2674,9.2674,9.2509,9.2509,119100.0
2012-06-19 13:50:00,11.22,11.25,11.22,11.24,260400.0,9.2509,9.2756,9.2509,9.2674,260400.0
2012-06-19 14:00:00,11.24,11.24,11.21,11.23,604800.0,9.2674,9.2674,9.2426,9.2591,604800.0
2012-06-19 14:10:00,11.22,11.23,11.21,11.21,92400.0,9.2509,9.2591,9.2426,9.2426,92400.0
2012-06-19 14:20:00,11.21,11.22,11.18,11.19,182200.0,9.2426,9.2509,9.2179,9.2261,182200.0
2012-06-19 14:30:00,11.19,11.19,11.15,11.16,373400.0,9.2261,9.2261,9.1932,9.2014,373400.0
2012-06-19 14:40:00,11.17,11.18,11.14,11.15,265300.0,9.2096,9.2179,9.1849,9.1932,265300.0
2012-06-19 14:50:00,11.15,11.18,11.14,11.18,131000.0,9.1932,9.2179,9.1849,9.2179,131000.0
2012-06-19 15:00:00,11.18,11.18,11.17,11.17,136900.0,9.2179,9.2179,9.2096,9.2096,136900.0
2012-06-19 15:10:00,11.17,11.18,11.16,11.17,161600.0,9.2096,9.2179,9.2014,9.2096,161600.0
2012-06-19 15:20:00,11.17,11.18,11.15,11.17,288600.0,9.2096,9.2179,9.1932,9.2096,288600.0
2012-06-19 15:30:00,11.17,11.18,11.16,11.18,241600.0,9.2096,9.2179,9.2014,9.2179,241600.0
2012-06-19 15:40:00,11.18,11.19,11.16,11.17,512400.0,9.2179,9.2261,9.2014,9.2096,512400.0
2012-06-19 15:50:00,11.17,11.2,11.16,11.18,1562600.0,9.2096,9.2344,9.2014,9.2179,1562600.0
2012-06-20 09:30:00,11.42,11.5,11.38,11.49,1234100.0,9.4158,9.4817,9.3828,9.4735,1234100.0
2012-06-20 09:40:00,11.48,11.5,11.42,11.49,762500.0,9.4652,9.4817,9.4158,9.4735,762500.0
2012-06-20 09:50:00,11.49,11.56,11.48,11.54,1107000.0,9.4735,9.5312,9.4652,9.5147,1107000.0
2012-06-20 10:00:00,11.54,11.54,11.5,11.54,736700.0,9.5147,9.5147,9.4817,9.5147,736700.0
2012-06-20 10:10:00,11.54,11.58,11.53,11.56,451100.0,9.5147,9.5477,9.5065,9.5312,451100.0
2012-06-20 10:20:00,11.56,11.57,11.54,11.55,326600.0,9.5312,9.5394,9.5147,9.523,326600.0
2012-06-20 10:30:00,11.55,11.56,11.51,11.52,380000.0,9.523,9.5312,9.49,9.4982,380000.0
2012-06-20 10:40:00,11.51,11.53,11.51,11.51,283900.0,9.49,9.5065,9.49,9.49,283900.0
2012-06-20 10:50:00,11.51,11.52,11.46,11.46,366100.0,9.49,9.4982,9.4488,9.4488,366100.0
2012-06-20 11:00:00,11.46,11.5,11.46,11.49,371400.0,9.4488,9.4817,9.4488,9.4735,371400.0
2012-06-20 11:10:00,11.49,11.5,11.48,11.5,193600.0,9.4735,9.4817,9.4652,9.4817,193600.0
2012-06-20 11:20:00,11.5,11.52,11.49,11.52,518000.0,9.4817,9.4982,9.4735,9.4982,518000.0
2012-06-20 11:30:00,11.51,11.52,11.51,11.52,132500.0,9.49,9.4982,9.49,9.4982,132500.0
2012-06-20 11:40:00,11.52,11.54,11.51,11.54,147900.0,9.4982,9.5147,9.49,9.5147,147900.0
2012-06-20 11:50:00,11.54,11.54,11.53,11.54,94700.0,9.5147,9.5147,9.5065,9.5147,94700.0
2012-06-20 12:00:00,11.54,11.54,11.5,11.5,261100.0,9.5147,9.5147,9.4817,9.4817,261100.0
2012-06-20 12:10:00,11.51,11.52,11.48,11.5,1167000.0,9.49,9.4982,9.4652,9.4817,1167000.0
2012-06-20 12:20:00,11.5,11.51,11.44,11.45,625900.0,9.4817,9.49,9.4323,9.4405,625900.0
2012-06-20 12:30:00,11.46,11.48,11.38,11.42,926200.0,9.4488,9.4652,9.3828,9.4158,926200.0
2012-06-20 12:40:00,11.41,11.49,11.4,11.46,444500.0,9.4075,9.4735,9.3993,9.4488,444500.0
2012-06-20 12:50:00,11.46,11.5,11.45,11.5,327800.0,9.4488,9.4817,9.4405,9.4817,327800.0
2012-06-20 13:00:00,11.5,11.55,11.49,11.54,654500.0,9.4817,9.523,9.4735,9.5147,654500.0
2012-06-20 13:10:00,11.55,11.56,11.53,11.54,476700.0,9.523,9.5312,9.5065,9.5147,476700.0
2012-06-20 13:20:00,11.54,11.59,11.53,11.56,638700.0,9.5147,9.5559,9.5065,9.5312,638700.0
2012-06-20 13:30:00,11.56,11.57,11.5,11.51,371500.0,9.5312,9.5394,9.4817,9.49,371500.0
2012-06-20 13:40:00,11.5,11.52,11.49,11.52,162100.0,9.4817,9.4982,9.4735,9.4982,162100.0
2012-06-20 13:50:00,11.52,11.52,11.5,11.52,112800.0,9.4982,9.4982,9.4817,9.4982,112800.0
2012-06-20 14:00:00,11.52,11.53,11.5,11.52,294600.0,9.4982,9.5065,9.4817,9.4982,294600.0
2012-06-20 14:10:00,11.52,11.54,11.48,11.48,300200.0,9.4982,9.5147,9.4652,9.4652,300200.0
2012-06-20 14:20:00,11.49,11.51,11.47,11.48,416600.0,9.4735,9.49,9.457,9.4652,416600.0
2012-06-20 14:30:00,11.48,11.51,11.47,11.5,211600.0,9.4652,9.49,9.457,9.4817,211600.0
2012-06-20 14:40:00,11.5,11.5,11.44,11.46,552400.0,9.4817,9.4817,9.4323,9.4488,552400.0
2012-06-20 14:50:00,11.47,11.49,11.46,11.47,162500.0,9.457,9.4735,9.4488,9.457,162500.0
2012-06-20 15:00:00,11.48,11.5,11.46,11.48,514000.0,9.4652,9.4817,9.4488,9.4652,514000.0
2012-06-20 15:10:00,11.48,11.51,11.47,11.5,3051400.0,9.4652,9.49,9.457,9.4817,3051400.0
2012-06-20 15:20:00,11.5,11.56,11.48,11.54,494200.0,9.4817,9.5312,9.4652,9.5147,494200.0
2012-06-20 15:30:00,11.54,11.56,11.51,11.52,694000.0,9.5147,9.5312,9.49,9.4982,694000.0
2012-06-20 15:40:00,11.52,11.57,11.52,11.55,656300.0,9.4982,9.5394,9.4982,9.523,656300.0
2012-06-20 15:50:00,11.55,11.56,11.54,11.56,1443400.0,9.523,9.5312,9.5147,9.5312,1443400.0
2012-06-21 09:30:00,11.52,11.7,11.51,11.58,945700.0,9.4982,9.6466,9.49,9.5477,945700.0
2012-06-21 09:40:00,11.58,11.58,11.45,11.46,409800.0,9.5477,9.5477,9.4405,9.4488,409800.0
2012-06-21 09:50:00,11.45,11.52,11.44,11.52,250200.0,9.4405,9.4982,9.4323,9.4982,250200.0
2012-06-21 10:00:00,11.51,11.55,11.47,11.48,816100.0,9.49,9.523,9.457,9.4652,816100.0
2012-06-21 10:10:00,11.48,11.52,11.47,11.52,482000.0,9.4652,9.4982,9.457,9.4982,482000.0
2012-06-21 10:20:00,11.52,11.53,11.49,11.5,305900.0,9.4982,9.5065,9.4735,9.4817,305900.0
2012-06-21 10:30:00,11.5,11.51,11.47,11.47,267100.0,9.4817,9.49,9.457,9.457,267100.0
2012-06-21 10:40:00,11.48,11.5,11.46,11.48,299700.0,9.4652,9.4817,9.4488,9.4652,299700.0
2012-06-21 10:50:00,11.48,11.51,11.48,11.5,318500.0,9.4652,9.49,9.4652,9.4817,318500.0
2012-06-21 11:00:00,11.49,11.49,11.4,11.4,541000.0,9.4735,9.4735,9.3993,9.3993,541000.0
2012-06-21 11:10:00,11.4,11.41,11.37,11.39,456500.0,9.3993,9.4075,9.3745,9.391,456500.0
2012-06-21 11:20:00,11.38,11.39,11.35,11.36,240200.0,9.3828,9.391,9.3581,9.3663,240200.0
2012-06-21 11:30:00,11.35,11.37,11.34,11.36,203600.0,9.3581,9.3745,9.3498,9.3663,203600.0
2012-06-21 11:40:00,11.36,11.37,11.34,11.37,290800.0,9.3663,9.3745,9.3498,9.3745,290800.0
2012-06-21 11:50:00,11.36,11.41,11.36,11.38,472800.0,9.3663,9.4075,9.3663,9.3828,472800.0
2012-06-21 12:00:00,11.38,11.39,11.37,11.38,343600.0,9.3828,9.391,9.3745,9.3828,343600.0
2012-06-21 12:10:00,11.38,11.39,11.37,11.38,138100.0,9.3828,9.391,9.3745,9.3828,138100.0
2012-06-21 12:20:00,11.38,11.38,11.29,11.29,215600.0,9.3828,9.3828,9.3086,9.3086,215600.0
2012-06-21 12:30:00,11.29,11.33,11.29,11.32,351900.0,9.3086,9.3416,9.3086,9.3333,351900.0
2012-06-21 12:40:00,11.33,11.33,11.3,11.32,297500.0,9.3416,9.3416,9.3168,9.3333,297500.0
2012-06-21 12:50:00,11.33,11.34,11.32,11.34,239400.0,9.3416,9.3498,9.3333,9.3498,239400.0
2012-06-21 13:00:00,11.34,11.38,11.33,11.35,495800.0,9.3498,9.3828,9.3416,9.3581,495800.0
2012-06-21 13:10:00,11.36,11.36,11.3,11.3,189400.0,9.3663,9.3663,9.3168,9.3168,189400.0
2012-06-21 13:20:00,11.3,11.32,11.3,11.31,206700.0,9.3168,9.3333,9.3168,9.3251,206700.0
2012-06-21 13:30:00,11.3,11.32,11.27,11.29,253600.0,9.3168,9.3333,9.2921,9.3086,253600.0
2012-06-21 13:40:00,11.28,11.28,11.25,11.25,131500.0,9.3003,9.3003,9.2756,9.2756,131500.0
2012-06-21 13:50:00,11.25,11.28,11.25,11.27,199200.0,9.2756,9.3003,9.2756,9.2921,199200.0
2012-06-21 14:00:00,11.27,11.27,11.25,11.25,610200.0,9.2921,9.2921,9.2756,9.2756,610200.0
2012-06-21 14:10:00,11.26,11.26,11.22,11.24,368300.0,9.2839,9.2839,9.2509,9.2674,368300.0
2012-06-21 14:20:00,11.24,11.26,11.21,11.25,439400.0,9.2674,9.2839,9.2426,9.2756,439400.0
2012-06-21 14:30:00,11.26,11.26,11.23,11.24,129900.0,9.2839,9.2839,9.2591,9.2674,129900.0
2012-06-21 14:40:00,11.24,11.3,11.23,11.28,675500.0,9.2674,9.3168,9.2591,9.3003,675500.0
2012-06-21 14:50:00,11.29,11.29,11.26,11.28,353800.0,9.3086,9.3086,9.2839,9.3003,353800.0
2012-06-21 15:00:00,11.27,11.27,11.22,11.23,365900.0,9.2921,9.2921,9.2509,9.2591,365900.0
2012-06-21 15:10:00,11.23,11.23,11.17,11.17,460100.0,9.2591,9.2591,9.2096,9.2096,460100.0
2012-06-21 15:20:00,11.17,11.23,11.13,11.23,965800.0,9.2096,9.2591,9.1767,9.2591,965800.0
2012-06-21 15:30:00,11.22,11.23,11.18,11.21,662600.0,9.2509,9.2591,9.2179,9.2426,662600.0
2012-06-21 15:40:00,11.21,11.21,11.15,11.16,475200.0,9.2426,9.2426,9.1932,9.2014,475200.0
2012-06-21 15:50:00,11.16,11.18,11.15,11.17,1836000.0,9.2014,9.2179,9.1932,9.2096,1836000.0
2012-06-22 09:30:00,11.25,11.3,11.2,11.24,405100.0,9.2756,9.3168,9.2344,9.2674,405100.0
2012-06-22 09:40:00,11.24,11.28,11.21,11.25,207800.0,9.2674,9.3003,9.2426,9.2756,207800.0
2012-06-22 09:50:00,11.25,11.3,11.24,11.3,185300.0,9.2756,9.3168,9.2674,9.3168,185300.0
2012-06-22 10:00:00,11.3,11.32,11.24,11.24,699000.0,9.3168,9.3333,9.2674,9.2674,699000.0
2012-06-22 10:10:00,11.24,11.25,11.2,11.2,228600.0,9.2674,9.2756,9.2344,9.2344,228600.0
2012-06-22 10:20:00,11.2,11.24,11.19,11.2,323500.0,9.2344,9.2674,9.2261,9.2344,323500.0
2012-06-22 10:30:00,11.19,11.24,11.19,11.21,117800.0,9.2261,9.2674,9.2261,9.2426,117800.0
2012-06-22 10:40:00,11.21,11.23,11.21,11.22,126800.0,9.2426,9.2591,9.2426,9.2509,126800.0
2012-06-22 10:50:00,11.22,11.23,11.18,11.2,143000.0,9.2509,9.2591,9.2179,9.2344,143000.0
2012-06-22 11:00:00,11.2,11.2,11.17,11.17,428300.0,9.2344,9.2344,9.2096,9.2096,428300.0
2012-06-22 11:10:00,11.17,11.18,11.14,11.16,195700.0,9.2096,9.2179,9.1849,9.2014,195700.0
2012-06-22 11:20:00,11.16,11.17,11.14,11.16,350100.0,9.2014,9.2096,9.1849,9.2014,350100.0
2012-06-22 11:30:00,11.16,11.17,11.16,11.17,76000.0,9.2014,9.2096,9.2014,9.2096,76000.0
2012-06-22 11:40:00,11.17,11.2,11.17,11.18,155900.0,9.2096,9.2344,9.2096,9.2179,155900.0
2012-06-22 11:50:00,11.18,11.2,11.17,11.19,220100.0,9.2179,9.2344,9.2096,9.2261,220100.0
2012-06-22 12:00:00,11.2,11.21,11.18,11.18,202700.0,9.2344,9.2426,9.2179,9.2179,202700.0
2012-06-22 12:10:00,11.18,11.21,11.18,11.19,237100.0,9.2179,9.2426,9.2179,9.2261,237100.0
2012-06-22 12:20:00,11.18,11.19,11.16,11.18,111900.0,9.2179,9.2261,9.2014,9.2179,111900.0
2012-06-22 12:30:00,11.19,11.19,11.16,11.17,234600.0,9.2261,9.2261,9.2014,9.2096,234600.0
2012-06-22 12:40:00,11.16,11.17,11.16,11.16,125500.0,9.2014,9.2096,9.2014,9.2014,125500.0
2012-06-22 12:50:00,11.16,11.18,11.16,11.17,102900.0,9.2014,9.2179,9.2014,9.2096,102900.0
2012-06-22 13:00:00,11.18,11.18,11.16,11.16,129700.0,9.2179,9.2179,9.2014,9.2014,129700.0
2012-06-22 13:10:00,11.17,11.17,11.16,11.17,50400.0,9.2096,9.2096,9.2014,9.2096,50400.0
2012-06-22 13:20:00,11.16,11.17,11.16,11.16,103100.0,9.2014,9.2096,9.2014,9.2014,103100.0
2012-06-22 13:30:00,11.16,11.17,11.16,11.16,66300.0,9.2014,9.2096,9.2014,9.2014,66300.0
2012-06-22 13:40:00,11.16,11.17,11.15,11.16,127000.0,9.2014,9.2096,9.1932,9.2014,127000.0
2012-06-22 13:50:00,11.16,11.16,11.15,11.15,59900.0,9.2014,9.2014,9.1932,9.1932,59900.0
2012-06-22 14:00:00,11.16,11.17,11.15,11.17,113900.0,9.2014,9.2096,9.1932,9.2096,113900.0
2012-06-22 14:10:00,11.17,11.18,11.16,11.16,164800.0,9.2096,9.2179,9.2014,9.2014,164800.0
2012-06-22 14:20:00,11.17,11.19,11.17,11.18,126100.0,9.2096,9.2261,9.2096,9.2179,126100.0
2012-06-22 14:30:00,11.19,11.19,11.18,11.18,94700.0,9.2261,9.2261,9.2179,9.2179,94700.0
2012-06-22 14:40:00,11.18,11.21,11.17,11.21,801900.0,9.2179,9.2426,9.2096,9.2426,801900.0
2012-06-22 14:50:00,11.21,11.27,11.21,11.25,406500.0,9.2426,9.2921,9.2426,9.2756,406500.0
2012-06-22 15:00:00,11.26,11.26,11.25,11.26,146400.0,9.2839,9.2839,9.2756,9.2839,146400.0
2012-06-22 15:10:00,11.26,11.27,11.25,11.25,163000.0,9.2839,9.2921,9.2756,9.2756,163000.0
2012-06-22 15:20:00,11.25,11.26,11.24,11.25,111600.0,9.2756,9.2839,9.2674,9.2756,111600.0
2012-06-22 15:30:00,11.25,11.27,11.25,11.25,280800.0,9.2756,9.2921,9.2756,9.2756,280800.0
2012-06-22 15:40:00,11.26,11.31,11.25,11.31,592700.0,9.2839,9.3251,9.2756,9.3251,592700.0
2012-06-22 15:50:00,11.3,11.3,11.21,11.24,2960600.0,9.3168,9.3168,9.2426,9.2674,2960600.0
2012-06-25 09:30:00,11.13,11.13,11.01,11.03,656600.0,9.1767,9.1767,9.0777,9.0942,656600.0
2012-06-25 09:40:00,11.04,11.12,11.03,11.12,333900.0,9.1025,9.1684,9.0942,9.1684,333900.0
2012-06-25 09:50:00,11.12,11.12,11.05,11.07,243900.0,9.1684,9.1684,9.1107,9.1272,243900.0
2012-06-25 10:00:00,11.07,11.1,11.03,11.03,404100.0,9.1272,9.1519,9.0942,9.0942,404100.0
2012-06-25 10:10:00,11.04,11.05,10.98,11.01,660000.0,9.1025,9.1107,9.053,9.0777,660000.0
2012-06-25 10:20:00,11.01,11.01,10.99,11.01,596300.0,9.0777,9.0777,9.0612,9.0777,596300.0
2012-06-25 10:30:00,11.01,11.04,11.0,11.02,226200.0,9.0777,9.1025,9.0695,9.086,226200.0
2012-06-25 10:40:00,11.03,11.03,10.99,11.02,271300.0,9.0942,9.0942,9.0612,9.086,271300.0
2012-06-25 10:50:00,11.02,11.04,11.01,11.03,177600.0,9.086,9.1025,9.0777,9.0942,177600.0
2012-06-25 11:00:00,11.03,11.03,10.99,11.02,223300.0,9.0942,9.0942,9.0612,9.086,223300.0
2012-06-25 11:10:00,11.02,11.02,10.99,11.01,231700.0,9.086,9.086,9.0612,9.0777,231700.0
2012-06-25 11:20:00,11.01,11.01,10.99,11.0,221700.0,9.0777,9.0777,9.0612,9.0695,221700.0
2012-06-25 11:30:00,10.99,11.0,10.98,10.99,614700.0,9.0612,9.0695,9.053,9.0612,614700.0
2012-06-25 11:40:00,10.99,11.0,10.99,11.0,146400.0,9.0612,9.0695,9.0612,9.0695,146400.0
2012-06-25 11:50:00,11.0,11.0,10.99,10.99,282700.0,9.0695,9.0695,9.0612,9.0612,282700.0
2012-06-25 12:00:00,10.99,11.0,10.98,10.99,238800.0,9.0612,9.0695,9.053,9.0612,238800.0
2012-06-25 12:10:00,10.99,11.0,10.98,11.0,86100.0,9.0612,9.0695,9.053,9.0695,86100.0
2012-06-25 12:20:00,11.0,11.0,10.99,11.0,56200.0,9.0695,9.0695,9.0612,9.0695,56200.0
2012-06-25 12:30:00,10.99,11.0,10.97,10.97,156400.0,9.0612,9.0695,9.0447,9.0447,156400.0
2012-06-25 12:40:00,10.98,10.99,10.97,10.98,265200.0,9.053,9.0612,9.0447,9.053,265200.0
2012-06-25 12:50:00,10.99,10.99,10.97,10.98,101600.0,9.0612,9.0612,9.0447,9.053,101600.0
2012-06-25 13:00:00,10.97,10.98,10.92,10.93,380800.0,9.0447,9.053,9.0035,9.0118,380800.0
2012-06-25 13:10:00,10.93,10.96,10.92,10.95,364600.0,9.0118,9.0365,9.0035,9.0283,364600.0
2012-06-25 13:20:00,10.95,10.97,10.93,10.97,531500.0,9.0283,9.0447,9.0118,9.0447,531500.0
2012-06-25 13:30:00,10.96,10.99,10.96,10.97,201000.0,9.0365,9.0612,9.0365,9.0447,201000.0
2012-06-25 13:40:00,10.97,10.98,10.96,10.97,137000.0,9.0447,9.053,9.0365,9.0447,137000.0
2012-06-25 13:50:00,10.96,10.98,10.96,10.98,136400.0,9.0365,9.053,9.0365,9.053,136400.0
2012-06-25 14:00:00,10.97,10.98,10.96,10.96,140400.0,9.0447,9.053,9.0365,9.0365,140400.0
2012-06-25 14:10:00,10.96,10.98,10.95,10.95,241400.0,9.0365,9.053,9.0283,9.0283,241400.0
2012-06-25 14:20:00,10.96,10.96,10.93,10.94,164300.0,9.0365,9.0365,9.0118,9.02,164300.0
2012-06-25 14:30:00,10.93,10.94,10.9,10.92,198400.0,9.0118,9.02,8.987,9.0035,198400.0
2012-06-25 14:40:00,10.92,10.92,10.91,10.92,167800.0,9.0035,9.0035,8.9953,9.0035,167800.0
2012-06-25 14:50:00,10.92,10.93,10.91,10.92,218100.0,9.0035,9.0118,8.9953,9.0035,218100.0
2012-06-25 15:00:00,10.93,10.96,10.92,10.96,216400.0,9.0118,9.0365,9.0035,9.0365,216400.0
2012-06-25 15:10:00,10.96,10.99,10.95,10.96,525700.0,9.0365,9.0612,9.0283,9.0365,525700.0
2012-06-25 15:20:00,10.96,11.0,10.96,10.96,341100.0,9.0365,9.0695,9.0365,9.0365,341100.0
2012-06-25 15:30:00,10.96,10.98,10.95,10.97,315300.0,9.0365,9.053,9.0283,9.0447,315300.0
2012-06-25 15:40:00,10.97,10.99,10.96,10.98,584200.0,9.0447,9.0612,9.0365,9.053,584200.0
2012-06-25 15:50:00,10.97,10.97,10.91,10.92,1327600.0,9.0447,9.0447,8.9953,9.0035,1327600.0
2012-06-26 09:30:00,10.94,11.02,10.93,11.02,603500.0,9.02,9.086,9.0118,9.086,603500.0
2012-06-26 09:40:00,11.02,11.05,10.98,10.99,445800.0,9.086,9.1107,9.053,9.0612,445800.0
2012-06-26 09:50:00,11.0,11.01,10.97,10.98,331100.0,9.0695,9.0777,9.0447,9.053,331100.0
2012-06-26 10:00:00,10.98,11.03,10.97,10.99,451400.0,9.053,9.0942,9.0447,9.0612,451400.0
2012-06-26 10:10:00,11.0,11.0,10.94,10.94,274200.0,9.0695,9.0695,9.02,9.02,274200.0
2012-06-26 10:20:00,10.95,10.97,10.92,10.93,329600.0,9.0283,9.0447,9.0035,9.0118,329600.0
2012-06-26 10:30:00,10.94,10.97,10.93,10.96,296200.0,9.02,9.0447,9.0118,9.0365,296200.0
2012-06-26 10:40:00,10.96,10.97,10.94,10.95,278000.0,9.0365,9.0447,9.02,9.0283,278000.0
2012-06-26 10:50:00,10.95,10.98,10.94,10.98,299300.0,9.0283,9.053,9.02,9.053,299300.0
2012-06-26 11:00:00,10.97,11.02,10.92,10.94,358000.0,9.0447,9.086,9.0035,9.02,358000.0
2012-06-26 11:10:00,10.93,10.94,10.91,10.94,590100.0,9.0118,9.02,8.9953,9.02,590100.0
2012-06-26 11:20:00,10.93,11.0,10.93,10.99,293600.0,9.0118,9.0695,9.0118,9.0612,293600.0
2012-06-26 11:30:00,10.99,11.04,10.99,11.01,363800.0,9.0612,9.1025,9.0612,9.0777,363800.0
2012-06-26 11:40:00,11.01,11.03,10.99,11.02,425700.0,9.0777,9.0942,9.0612,9.086,425700.0
2012-06-26 11:50:00,11.02,11.05,11.01,11.03,159600.0,9.086,9.1107,9.0777,9.0942,159600.0
2012-06-26 12:00:00,11.03,11.04,11.01,11.01,157600.0,9.0942,9.1025,9.0777,9.0777,157600.0
2012-06-26 12:10:00,11.02,11.03,11.01,11.01,141900.0,9.086,9.0942,9.0777,9.0777,141900.0
2012-06-26 12:20:00,11.01,11.02,11.0,11.02,86000.0,9.0777,9.086,9.0695,9.086,86000.0
2012-06-26 12:30:00,11.01,11.04,11.01,11.02,136700.0,9.0777,9.1025,9.0777,9.086,136700.0
2012-06-26 12:40:00,11.01,11.05,11.01,11.04,138600.0,9.0777,9.1107,9.0777,9.1025,138600.0
2012-06-26 12:50:00,11.04,11.05,11.03,11.04,62400.0,9.1025,9.1107,9.0942,9.1025,62400.0
2012-06-26 13:00:00,11.05,11.05,11.03,11.03,142800.0,9.1107,9.1107,9.0942,9.0942,142800.0
2012-06-26 13:10:00,11.04,11.05,11.03,11.03,109900.0,9.1025,9.1107,9.0942,9.0942,109900.0
2012-06-26 13:20:00,11.04,11.04,11.02,11.02,71800.0,9.1025,9.1025,9.086,9.086,71800.0
2012-06-26 13:30:00,11.02,11.03,10.99,11.02,177000.0,9.086,9.0942,9.0612,9.086,177000.0
2012-06-26 13:40:00,11.03,11.03,10.99,11.0,156000.0,9.0942,9.0942,9.0612,9.0695,156000.0
2012-06-26 13:50:00,11.01,11.02,11.0,11.0,162200.0,9.0777,9.086,9.0695,9.0695,162200.0
2012-06-26 14:00:00,11.0,11.02,10.99,11.01,158800.0,9.0695,9.086,9.0612,9.0777,158800.0
2012-06-26 14:10:00,11.02,11.05,11.01,11.04,229700.0,9.086,9.1107,9.0777,9.1025,229700.0
2012-06-26 14:20:00,11.04,11.06,11.03,11.04,1150200.0,9.1025,9.119,9.0942,9.1025,1150200.0
2012-06-26 14:30:00,11.04,11.05,11.02,11.03,239100.0,9.1025,9.1107,9.086,9.0942,239100.0
2012-06-26 14:40:00,11.02,11.04,11.01,11.01,137600.0,9.086,9.1025,9.0777,9.0777,137600.0
2012-06-26 14:50:00,11.01,11.03,10.99,11.02,300400.0,9.0777,9.0942,9.0612,9.086,300400.0
2012-06-26 15:00:00,11.02,11.04,11.01,11.02,185400.0,9.086,9.1025,9.0777,9.086,185400.0
2012-06-26 15:10:00,11.02,11.04,11.01,11.02,201400.0,9.086,9.1025,9.0777,9.086,201400.0
2012-06-26 15:20:00,11.01,11.02,10.99,11.01,193700.0,9.0777,9.086,9.0612,9.0777,193700.0
2012-06-26 15:30:00,11.02,11.03,11.0,11.01,259200.0,9.086,9.0942,9.0695,9.0777,259200.0
2012-06-26 15:40:00,11.02,11.03,11.0,11.02,346400.0,9.086,9.0942,9.0695,9.086,346400.0
2012-06-26 15:50:00,11.02,11.02,10.98,10.98,726200.0,9.086,9.086,9.053,9.053,726200.0
2012-06-27 09:30:00,11.04,11.12,11.02,11.08,253700.0,9.1025,9.1684,9.086,9.1354,253700.0
2012-06-27 09:40:00,11.08,11.08,11.0,11.0,163200.0,9.1354,9.1354,9.0695,9.0695,163200.0
2012-06-27 09:50:00,11.0,11.08,10.99,11.07,227000.0,9.0695,9.1354,9.0612,9.1272,227000.0
2012-06-27 10:00:00,11.08,11.13,11.06,11.13,207200.0,9.1354,9.1767,9.119,9.1767,207200.0
2012-06-27 10:10:00,11.12,11.15,11.12,11.15,166800.0,9.1684,9.1932,9.1684,9.1932,166800.0
2012-06-27 10:20:00,11.15,11.16,11.11,11.12,140100.0,9.1932,9.2014,9.1602,9.1684,140100.0
2012-06-27 10:30:00,11.12,11.15,11.11,11.13,137300.0,9.1684,9.1932,9.1602,9.1767,137300.0
2012-06-27 10:40:00,11.13,11.14,11.11,11.14,100800.0,9.1767,9.1849,9.1602,9.1849,100800.0
2012-06-27 10:50:00,11.14,11.16,11.12,11.16,462300.0,9.1849,9.2014,9.1684,9.2014,462300.0
2012-06-27 11:00:00,11.16,11.19,11.16,11.17,210500.0,9.2014,9.2261,9.2014,9.2096,210500.0
2012-06-27 11:10:00,11.17,11.17,11.14,11.14,117800.0,9.2096,9.2096,9.1849,9.1849,117800.0
2012-06-27 11:20:00,11.15,11.15,11.12,11.14,104200.0,9.1932,9.1932,9.1684,9.1849,104200.0
2012-06-27 11:30:00,11.14,11.18,11.14,11.16,135600.0,9.1849,9.2179,9.1849,9.2014,135600.0
2012-06-27 11:40:00,11.17,11.18,11.15,11.16,114700.0,9.2096,9.2179,9.1932,9.2014,114700.0
2012-06-27 11:50:00,11.16,11.17,11.15,11.16,96700.0,9.2014,9.2096,9.1932,9.2014,96700.0
2012-06-27 12:00:00,11.16,11.18,11.15,11.18,88900.0,9.2014,9.2179,9.1932,9.2179,88900.0
2012-06-27 12:10:00,11.18,11.18,11.16,11.16,193700.0,9.2179,9.2179,9.2014,9.2014,193700.0
2012-06-27 12:20:00,11.16,11.18,11.16,11.18,94500.0,9.2014,9.2179,9.2014,9.2179,94500.0
2012-06-27 12:30:00,11.18,11.18,11.15,11.17,350800.0,9.2179,9.2179,9.1932,9.2096,350800.0
2012-06-27 12:40:00,11.17,11.17,11.15,11.15,219400.0,9.2096,9.2096,9.1932,9.1932,219400.0
2012-06-27 12:50:00,11.16,11.17,11.15,11.15,98700.0,9.2014,9.2096,9.1932,9.1932,98700.0
2012-06-27 13:00:00,11.16,11.18,11.14,11.18,194900.0,9.2014,9.2179,9.1849,9.2179,194900.0
2012-06-27 13:10:00,11.18,11.2,11.16,11.17,436700.0,9.2179,9.2344,9.2014,9.2096,436700.0
2012-06-27 13:20:00,11.17,11.18,11.16,11.17,80200.0,9.2096,9.2179,9.2014,9.2096,80200.0
2012-06-27 13:30:00,11.16,11.16,11.14,11.16,99900.0,9.2014,9.2014,9.1849,9.2014,99900.0
2012-06-27 13:40:00,11.16,11.17,11.14,11.15,379300.0,9.2014,9.2096,9.1849,9.1932,379300.0
2012-06-27 13:50:00,11.15,11.15,11.12,11.15,115700.0,9.1932,9.1932,9.1684,9.1932,115700.0
2012-06-27 14:00:00,11.15,11.15,11.1,11.11,89900.0,9.1932,9.1932,9.1519,9.1602,89900.0
2012-06-27 14:10:00,11.11,11.12,11.09,11.11,134000.0,9.1602,9.1684,9.1437,9.1602,134000.0
2012-06-27 14:20:00,11.11,11.12,11.1,11.12,47400.0,9.1602,9.1684,9.1519,9.1684,47400.0
2012-06-27 14:30:00,11.12,11.14,11.1,11.12,229200.0,9.1684,9.1849,9.1519,9.1684,229200.0
2012-06-27 14:40:00,11.11,11.13,11.1,11.11,145300.0,9.1602,9.1767,9.1519,9.1602,145300.0
2012-06-27 14:50:00,11.11,11.13,11.09,11.11,157600.0,9.1602,9.1767,9.1437,9.1602,157600.0
2012-06-27 15:00:00,11.11,11.12,11.1,11.12,108700.0,9.1602,9.1684,9.1519,9.1684,108700.0
2012-06-27 15:10:00,11.12,11.14,11.11,11.13,103800.0,9.1684,9.1849,9.1602,9.1767,103800.0
2012-06-27 15:20:00,11.14,11.16,11.13,11.14,298800.0,9.1849,9.2014,9.1767,9.1849,298800.0
2012-06-27 15:30:00,11.14,11.16,11.14,11.16,129800.0,9.1849,9.2014,9.1849,9.2014,129800.0
2012-06-27 15:40:00,11.16,11.18,11.12,11.14,396200.0,9.2014,9.2179,9.1684,9.1849,396200.0
2012-06-27 15:50:00,11.13,11.14,11.12,11.13,814500.0,9.1767,9.1849,9.1684,9.1767,814500.0
2012-06-28 09:30:00,11.05,11.08,10.94,11.01,438100.0,9.1107,9.1354,9.02,9.0777,438100.0
2012-06-28 09:40:00,11.02,11.04,10.99,11.01,218200.0,9.086,9.1025,9.0612,9.0777,218200.0
2012-06-28 09:50:00,11.01,11.08,11.0,11.08,227600.0,9.0777,9.1354,9.0695,9.1354,227600.0
2012-06-28 10:00:00,11.08,11.08,11.01,11.04,303500.0,9.1354,9.1354,9.0777,9.1025,303500.0
2012-06-28 10:10:00,11.04,11.07,11.03,11.06,282800.0,9.1025,9.1272,9.0942,9.119,282800.0
2012-06-28 10:20:00,11.07,11.08,11.01,11.01,129900.0,9.1272,9.1354,9.0777,9.0777,129900.0
2012-06-28 10:30:00,11.01,11.01,10.97,10.99,581700.0,9.0777,9.0777,9.0447,9.0612,581700.0
2012-06-28 10:40:00,11.0,11.02,10.99,10.99,373600.0,9.0695,9.086,9.0612,9.0612,373600.0
2012-06-28 10:50:00,11.0,11.0,10.99,11.0,168500.0,9.0695,9.0695,9.0612,9.0695,168500.0
2012-06-28 11:00:00,10.99,11.01,10.99,11.0,344300.0,9.0612,9.0777,9.0612,9.0695,344300.0
2012-06-28 11:10:00,11.01,11.01,10.99,11.0,172200.0,9.0777,9.0777,9.0612,9.0695,172200.0
2012-06-28 11:20:00,11.0,11.01,10.99,11.0,84200.0,9.0695,9.0777,9.0612,9.0695,84200.0
2012-06-28 11:30:00,10.99,11.01,10.99,11.01,163800.0,9.0612,9.0777,9.0612,9.0777,163800.0
2012-06-28 11:40:00,11.0,11.01,10.98,10.99,141600.0,9.0695,9.0777,9.053,9.0612,141600.0
2012-06-28 11:50:00,10.99,11.0,10.98,11.0,164000.0,9.0612,9.0695,9.053,9.0695,164000.0
2012-06-28 12:00:00,11.0,11.01,10.99,11.0,97600.0,9.0695,9.0777,9.0612,9.0695,97600.0
2012-06-28 12:10:00,11.0,11.01,10.99,10.99,125300.0,9.0695,9.0777,9.0612,9.0612,125300.0
2012-06-28 12:20:00,11.0,11.0,10.98,11.0,324200.0,9.0695,9.0695,9.053,9.0695,324200.0
2012-06-28 12:30:00,10.99,11.0,10.97,10.97,133700.0,9.0612,9.0695,9.0447,9.0447,133700.0
2012-06-28 12:40:00,10.97,10.98,10.97,10.97,51600.0,9.0447,9.053,9.0447,9.0447,51600.0
2012-06-28 12:50:00,10.97,10.99,10.97,10.99,110900.0,9.0447,9.0612,9.0447,9.0612,110900.0
2012-06-28 13:00:00,10.98,11.0,10.95,11.0,599200.0,9.053,9.0695,9.0283,9.0695,599200.0
2012-06-28 13:10:00,10.99,10.99,10.97,10.99,88600.0,9.0612,9.0612,9.0447,9.0612,88600.0
2012-06-28 13:20:00,10.98,10.99,10.97,10.98,120500.0,9.053,9.0612,9.0447,9.053,120500.0
2012-06-28 13:30:00,10.97,10.98,10.95,10.96,108900.0,9.0447,9.053,9.0283,9.0365,108900.0
2012-06-28 13:40:00,10.97,10.97,10.95,10.96,75500.0,9.0447,9.0447,9.0283,9.0365,75500.0
2012-06-28 13:50:00,10.96,10.97,10.94,10.96,222400.0,9.0365,9.0447,9.02,9.0365,222400.0
2012-06-28 14:00:00,10.97,10.98,10.96,10.97,94600.0,9.0447,9.053,9.0365,9.0447,94600.0
2012-06-28 14:10:00,10.97,10.97,10.94,10.95,117100.0,9.0447,9.0447,9.02,9.0283,117100.0
2012-06-28 14:20:00,10.95,10.96,10.93,10.94,135900.0,9.0283,9.0365,9.0118,9.02,135900.0
2012-06-28 14:30:00,10.95,10.95,10.92,10.92,225600.0,9.0283,9.0283,9.0035,9.0035,225600.0
2012-06-28 14:40:00,10.92,10.96,10.92,10.96,191300.0,9.0035,9.0365,9.0035,9.0365,191300.0
2012-06-28 14:50:00,10.96,10.97,10.95,10.97,85600.0,9.0365,9.0447,9.0283,9.0447,85600.0
2012-06-28 15:00:00,10.97,11.0,10.96,10.99,254900.0,9.0447,9.0695,9.0365,9.0612,254900.0
2012-06-28 15:10:00,10.99,10.99,10.98,10.99,114000.0,9.0612,9.0612,9.053,9.0612,114000.0
2012-06-28 15:20:00,10.99,11.01,10.98,11.0,275900.0,9.0612,9.0777,9.053,9.0695,275900.0
2012-06-28 15:30:00,11.0,11.1,10.99,11.07,589000.0,9.0695,9.1519,9.0612,9.1272,589000.0
2012-06-28 15:40:00,11.08,11.11,11.05,11.1,655700.0,9.1354,9.1602,9.1107,9.1519,655700.0
2012-06-28 15:50:00,11.1,11.11,11.07,11.08,1112000.0,9.1519,9.1602,9.1272,9.1354,1112000.0
2012-06-29 09:30:00,11.29,11.39,11.26,11.29,430900.0,9.3086,9.391,9.2839,9.3086,430900.0
2012-06-29 09:40:00,11.29,11.39,11.29,11.33,384800.0,9.3086,9.391,9.3086,9.3416,384800.0
2012-06-29 09:50:00,11.33,11.37,11.31,11.36,256300.0,9.3416,9.3745,9.3251,9.3663,256300.0
2012-06-29 10:00:00,11.37,11.4,11.36,11.38,228400.0,9.3745,9.3993,9.3663,9.3828,228400.0
2012-06-29 10:10:00,11.38,11.4,11.37,11.38,297600.0,9.3828,9.3993,9.3745,9.3828,297600.0
2012-06-29 10:20:00,11.39,11.39,11.36,11.36,122700.0,9.391,9.391,9.3663,9.3663,122700.0
2012-06-29 10:30:00,11.36,11.39,11.36,11.38,153300.0,9.3663,9.391,9.3663,9.3828,153300.0
2012-06-29 10:40:00,11.37,11.41,11.37,11.39,156500.0,9.3745,9.4075,9.3745,9.391,156500.0
2012-06-29 10:50:00,11.39,11.41,11.38,11.4,269600.0,9.391,9.4075,9.3828,9.3993,269600.0
2012-06-29 11:00:00,11.41,11.42,11.39,11.4,183700.0,9.4075,9.4158,9.391,9.3993,183700.0
2012-06-29 11:10:00,11.4,11.42,11.39,11.41,245800.0,9.3993,9.4158,9.391,9.4075,245800.0
2012-06-29 11:20:00,11.41,11.43,11.4,11.4,153200.0,9.4075,9.424,9.3993,9.3993,153200.0
2012-06-29 11:30:00,11.41,11.41,11.39,11.41,222700.0,9.4075,9.4075,9.391,9.4075,222700.0
2012-06-29 11:40:00,11.41,11.41,11.38,11.4,189600.0,9.4075,9.4075,9.3828,9.3993,189600.0
2012-06-29 11:50:00,11.4,11.4,11.38,11.39,56600.0,9.3993,9.3993,9.3828,9.391,56600.0
2012-06-29 12:00:00,11.4,11.4,11.38,11.39,112400.0,9.3993,9.3993,9.3828,9.391,112400.0
2012-06-29 12:10:00,11.39,11.4,11.36,11.38,265400.0,9.391,9.3993,9.3663,9.3828,265400.0
2012-06-29 12:20:00,11.38,11.4,11.37,11.38,207400.0,9.3828,9.3993,9.3745,9.3828,207400.0
2012-06-29 12:30:00,11.38,11.39,11.37,11.38,120900.0,9.3828,9.391,9.3745,9.3828,120900.0
2012-06-29 12:40:00,11.38,11.39,11.38,11.38,61200.0,9.3828,9.391,9.3828,9.3828,61200.0
2012-06-29 12:50:00,11.38,11.42,11.38,11.41,180300.0,9.3828,9.4158,9.3828,9.4075,180300.0
2012-06-29 13:00:00,11.41,11.41,11.4,11.41,14400.0,9.4075,9.4075,9.3993,9.4075,14400.0
2012-06-29 13:10:00,11.41,11.41,11.4,11.4,71300.0,9.4075,9.4075,9.3993,9.3993,71300.0
2012-06-29 13:20:00,11.41,11.43,11.41,11.42,143600.0,9.4075,9.424,9.4075,9.4158,143600.0
2012-06-29 13:30:00,11.43,11.43,11.41,11.42,83600.0,9.424,9.424,9.4075,9.4158,83600.0
2012-06-29 13:40:00,11.41,11.42,11.41,11.42,21700.0,9.4075,9.4158,9.4075,9.4158,21700.0
2012-06-29 13:50:00,11.42,11.42,11.41,11.42,33400.0,9.4158,9.4158,9.4075,9.4158,33400.0
2012-06-29 14:00:00,11.41,11.42,11.41,11.41,47000.0,9.4075,9.4158,9.4075,9.4075,47000.0
2012-06-29 14:10:00,11.41,11.42,11.41,11.42,124900.0,9.4075,9.4158,9.4075,9.4158,124900.0
2012-06-29 14:20:00,11.42,11.44,11.41,11.44,224100.0,9.4158,9.4323,9.4075,9.4323,224100.0
2012-06-29 14:30:00,11.44,11.44,11.41,11.41,186400.0,9.4323,9.4323,9.4075,9.4075,186400.0
2012-06-29 14:40:00,11.42,11.42,11.4,11.42,112700.0,9.4158,9.4158,9.3993,9.4158,112700.0
2012-06-29 14:50:00,11.42,11.43,11.41,11.41,161900.0,9.4158,9.424,9.4075,9.4075,161900.0
2012-06-29 15:00:00,11.41,11.41,11.39,11.41,212900.0,9.4075,9.4075,9.391,9.4075,212900.0
2012-06-29 15:10:00,11.41,11.42,11.39,11.41,381100.0,9.4075,9.4158,9.391,9.4075,381100.0
2012-06-29 15:20:00,11.4,11.41,11.38,11.39,206000.0,9.3993,9.4075,9.3828,9.391,206000.0
2012-06-29 15:30:00,11.39,11.42,11.36,11.4,470800.0,9.391,9.4158,9.3663,9.3993,470800.0
2012-06-29 15:40:00,11.41,11.45,11.4,11.45,537800.0,9.4075,9.4405,9.3993,9.4405,537800.0
2012-06-29 15:50:00,11.45,11.47,11.43,11.46,1529900.0,9.4405,9.457,9.424,9.4488,1529900.0
2012-07-02 09:30:00,11.44,11.45,11.35,11.36,426000.0,9.4323,9.4405,9.3581,9.3663,426000.0
2012-07-02 09:40:00,11.36,11.42,11.35,11.4,521000.0,9.3663,9.4158,9.3581,9.3993,521000.0
2012-07-02 09:50:00,11.39,11.4,11.3,11.3,383400.0,9.391,9.3993,9.3168,9.3168,383400.0
2012-07-02 10:00:00,11.3,11.31,11.26,11.28,386300.0,9.3168,9.3251,9.2839,9.3003,386300.0
2012-07-02 10:10:00,11.28,11.36,11.27,11.34,384500.0,9.3003,9.3663,9.2921,9.3498,384500.0
2012-07-02 10:20:00,11.34,11.37,11.33,11.34,163000.0,9.3498,9.3745,9.3416,9.3498,163000.0
2012-07-02 10:30:00,11.34,11.36,11.29,11.29,155800.0,9.3498,9.3663,9.3086,9.3086,155800.0
2012-07-02 10:40:00,11.3,11.34,11.26,11.33,278800.0,9.3168,9.3498,9.2839,9.3416,278800.0
2012-07-02 10:50:00,11.33,11.35,11.32,11.33,115900.0,9.3416,9.3581,9.3333,9.3416,115900.0
2012-07-02 11:00:00,11.33,11.34,11.32,11.33,61100.0,9.3416,9.3498,9.3333,9.3416,61100.0
2012-07-02 11:10:00,11.33,11.33,11.28,11.3,382900.0,9.3416,9.3416,9.3003,9.3168,382900.0
2012-07-02 11:20:00,11.3,11.31,11.29,11.3,90100.0,9.3168,9.3251,9.3086,9.3168,90100.0
2012-07-02 11:30:00,11.29,11.34,11.29,11.34,178800.0,9.3086,9.3498,9.3086,9.3498,178800.0
2012-07-02 11:40:00,11.34,11.34,11.32,11.33,163300.0,9.3498,9.3498,9.3333,9.3416,163300.0
2012-07-02 11:50:00,11.33,11.33,11.32,11.32,43600.0,9.3416,9.3416,9.3333,9.3333,43600.0
2012-07-02 12:00:00,11.33,11.33,11.31,11.32,168100.0,9.3416,9.3416,9.3251,9.3333,168100.0
2012-07-02 12:10:00,11.32,11.32,11.31,11.31,204700.0,9.3333,9.3333,9.3251,9.3251,204700.0
2012-07-02 12:20:00,11.32,11.32,11.3,11.3,97900.0,9.3333,9.3333,9.3168,9.3168,97900.0
2012-07-02 12:30:00,11.3,11.31,11.3,11.31,58000.0,9.3168,9.3251,9.3168,9.3251,58000.0
2012-07-02 12:40:00,11.3,11.31,11.3,11.3,301200.0,9.3168,9.3251,9.3168,9.3168,301200.0
2012-07-02 12:50:00,11.3,11.32,11.3,11.3,239400.0,9.3168,9.3333,9.3168,9.3168,239400.0
2012-07-02 13:00:00,11.3,11.31,11.3,11.31,58100.0,9.3168,9.3251,9.3168,9.3251,58100.0
2012-07-02 13:10:00,11.31,11.31,11.27,11.27,261700.0,9.3251,9.3251,9.2921,9.2921,261700.0
2012-07-02 13:20:00,11.27,11.28,11.27,11.28,52400.0,9.2921,9.3003,9.2921,9.3003,52400.0
2012-07-02 13:30:00,11.28,11.28,11.25,11.25,119900.0,9.3003,9.3003,9.2756,9.2756,119900.0
2012-07-02 13:40:00,11.26,11.26,11.24,11.24,61400.0,9.2839,9.2839,9.2674,9.2674,61400.0
2012-07-02 13:50:00,11.24,11.25,11.23,11.23,110300.0,9.2674,9.2756,9.2591,9.2591,110300.0
2012-07-02 14:00:00,11.24,11.25,11.21,11.25,227600.0,9.2674,9.2756,9.2426,9.2756,227600.0
2012-07-02 14:10:00,11.25,11.28,11.25,11.28,193700.0,9.2756,9.3003,9.2756,9.3003,193700.0
2012-07-02 14:20:00,11.28,11.28,11.27,11.28,35700.0,9.3003,9.3003,9.2921,9.3003,35700.0
2012-07-02 14:30:00,11.28,11.28,11.27,11.28,74200.0,9.3003,9.3003,9.2921,9.3003,74200.0
2012-07-02 14:40:00,11.28,11.28,11.27,11.28,85800.0,9.3003,9.3003,9.2921,9.3003,85800.0
2012-07-02 14:50:00,11.28,11.28,11.27,11.28,120000.0,9.3003,9.3003,9.2921,9.3003,120000.0
2012-07-02 15:00:00,11.28,11.29,11.27,11.29,201200.0,9.3003,9.3086,9.2921,9.3086,201200.0
2012-07-02 15:10:00,11.29,11.29,11.25,11.27,205400.0,9.3086,9.3086,9.2756,9.2921,205400.0
2012-07-02 15:20:00,11.26,11.27,11.25,11.25,237500.0,9.2839,9.2921,9.2756,9.2756,237500.0
2012-07-02 15:30:00,11.26,11.28,11.25,11.28,233700.0,9.2839,9.3003,9.2756,9.3003,233700.0
2012-07-02 15:40:00,11.28,11.29,11.26,11.29,322000.0,9.3003,9.3086,9.2839,9.3086,322000.0
2012-07-02 15:50:00,11.28,11.3,11.27,11.3,802700.0,9.3003,9.3168,9.2921,9.3168,802700.0
2012-07-03 09:30:00,11.25,11.34,11.23,11.27,244700.0,9.2756,9.3498,9.2591,9.2921,244700.0
2012-07-03 09:40:00,11.27,11.3,11.27,11.29,166000.0,9.2921,9.3168,9.2921,9.3086,166000.0
2012-07-03 09:50:00,11.3,11.34,11.29,11.31,176100.0,9.3168,9.3498,9.3086,9.3251,176100.0
2012-07-03 10:00:00,11.31,11.35,11.31,11.35,152000.0,9.3251,9.3581,9.3251,9.3581,152000.0
2012-07-03 10:10:00,11.35,11.37,11.34,11.37,189800.0,9.3581,9.3745,9.3498,9.3745,189800.0
2012-07-03 10:20:00,11.37,11.39,11.37,11.37,140200.0,9.3745,9.391,9.3745,9.3745,140200.0
2012-07-03 10:30:00,11.38,11.43,11.37,11.39,176500.0,9.3828,9.424,9.3745,9.391,176500.0
2012-07-03 10:40:00,11.4,11.41,11.38,11.38,144700.0,9.3993,9.4075,9.3828,9.3828,144700.0
2012-07-03 10:50:00,11.38,11.39,11.38,11.38,42000.0,9.3828,9.391,9.3828,9.3828,42000.0
2012-07-03 11:00:00,11.39,11.42,11.38,11.4,245000.0,9.391,9.4158,9.3828,9.3993,245000.0
2012-07-03 11:10:00,11.39,11.4,11.35,11.35,227500.0,9.391,9.3993,9.3581,9.3581,227500.0
2012-07-03 11:20:00,11.36,11.39,11.35,11.39,199100.0,9.3663,9.391,9.3581,9.391,199100.0
2012-07-03 11:30:00,11.39,11.39,11.37,11.39,143000.0,9.391,9.391,9.3745,9.391,143000.0
2012-07-03 11:40:00,11.38,11.39,11.38,11.39,248600.0,9.3828,9.391,9.3828,9.391,248600.0
2012-07-03 11:50:00,11.39,11.4,11.39,11.4,63700.0,9.391,9.3993,9.391,9.3993,63700.0
2012-07-03 12:00:00,11.4,11.44,11.4,11.44,261900.0,9.3993,9.4323,9.3993,9.4323,261900.0
2012-07-03 12:10:00,11.43,11.44,11.41,11.42,278100.0,9.424,9.4323,9.4075,9.4158,278100.0
2012-07-03 12:20:00,11.42,11.44,11.41,11.44,106700.0,9.4158,9.4323,9.4075,9.4323,106700.0
2012-07-03 12:30:00,11.44,11.44,11.4,11.42,159000.0,9.4323,9.4323,9.3993,9.4158,159000.0
2012-07-03 12:40:00,11.42,11.42,11.41,11.42,248200.0,9.4158,9.4158,9.4075,9.4158,248200.0
2012-07-03 12:50:00,11.42,11.47,11.41,11.46,511300.0,9.4158,9.457,9.4075,9.4488,511300.0
2012-07-05 09:30:00,11.41,11.49,11.25,11.39,735700.0,9.4075,9.4735,9.2756,9.391,735700.0
2012-07-05 09:40:00,11.4,11.41,11.34,11.35,257300.0,9.3993,9.4075,9.3498,9.3581,257300.0
2012-07-05 09:50:00,11.34,11.35,11.29,11.32,300600.0,9.3498,9.3581,9.3086,9.3333,300600.0
2012-07-05 10:00:00,11.32,11.33,11.29,11.29,175500.0,9.3333,9.3416,9.3086,9.3086,175500.0
2012-07-05 10:10:00,11.29,11.32,11.28,11.3,138700.0,9.3086,9.3333,9.3003,9.3168,138700.0
2012-07-05 10:20:00,11.3,11.34,11.3,11.33,558800.0,9.3168,9.3498,9.3168,9.3416,558800.0
2012-07-05 10:30:00,11.33,11.38,11.33,11.37,614600.0,9.3416,9.3828,9.3416,9.3745,614600.0
2012-07-05 10:40:00,11.37,11.4,11.37,11.38,220600.0,9.3745,9.3993,9.3745,9.3828,220600.0
2012-07-05 10:50:00,11.38,11.39,11.37,11.39,267300.0,9.3828,9.391,9.3745,9.391,267300.0
2012-07-05 11:00:00,11.39,11.41,11.38,11.41,264700.0,9.391,9.4075,9.3828,9.4075,264700.0
2012-07-05 11:10:00,11.4,11.41,11.39,11.4,165200.0,9.3993,9.4075,9.391,9.3993,165200.0
2012-07-05 11:20:00,11.4,11.4,11.38,11.39,176000.0,9.3993,9.3993,9.3828,9.391,176000.0
2012-07-05 11:30:00,11.38,11.39,11.35,11.35,262700.0,9.3828,9.391,9.3581,9.3581,262700.0
2012-07-05 11:40:00,11.36,11.37,11.35,11.37,422900.0,9.3663,9.3745,9.3581,9.3745,422900.0
2012-07-05 11:50:00,11.36,11.37,11.36,11.37,125700.0,9.3663,9.3745,9.3663,9.3745,125700.0
2012-07-05 12:00:00,11.37,11.39,11.36,11.38,90400.0,9.3745,9.391,9.3663,9.3828,90400.0
2012-07-05 12:10:00,11.39,11.39,11.38,11.38,89900.0,9.391,9.391,9.3828,9.3828,89900.0
2012-07-05 12:20:00,11.38,11.39,11.35,11.35,246200.0,9.3828,9.391,9.3581,9.3581,246200.0
2012-07-05 12:30:00,11.35,11.36,11.34,11.35,219400.0,9.3581,9.3663,9.3498,9.3581,219400.0
2012-07-05 12:40:00,11.35,11.35,11.34,11.35,112000.0,9.3581,9.3581,9.3498,9.3581,112000.0
2012-07-05 12:50:00,11.35,11.36,11.34,11.34,76000.0,9.3581,9.3663,9.3498,9.3498,76000.0
2012-07-05 13:00:00,11.35,11.36,11.34,11.35,198900.0,9.3581,9.3663,9.3498,9.3581,198900.0
2012-07-05 13:10:00,11.35,11.37,11.35,11.36,103400.0,9.3581,9.3745,9.3581,9.3663,103400.0
2012-07-05 13:20:00,11.36,11.37,11.35,11.37,126900.0,9.3663,9.3745,9.3581,9.3745,126900.0
2012-07-05 13:30:00,11.37,11.37,11.35,11.36,122100.0,9.3745,9.3745,9.3581,9.3663,122100.0
2012-07-05 13:40:00,11.35,11.38,11.35,11.37,226200.0,9.3581,9.3828,9.3581,9.3745,226200.0
2012-07-05 13:50:00,11.36,11.38,11.34,11.35,1044400.0,9.3663,9.3828,9.3498,9.3581,1044400.0
2012-07-05 14:00:00,11.35,11.36,11.34,11.35,212800.0,9.3581,9.3663,9.3498,9.3581,212800.0
2012-07-05 14:10:00,11.35,11.35,11.34,11.35,81900.0,9.3581,9.3581,9.3498,9.3581,81900.0
2012-07-05 14:20:00,11.35,11.35,11.33,11.34,510100.0,9.3581,9.3581,9.3416,9.3498,510100.0
2012-07-05 14:30:00,11.34,11.34,11.33,11.34,61700.0,9.3498,9.3498,9.3416,9.3498,61700.0
2012-07-05 14:40:00,11.34,11.35,11.33,11.33,215100.0,9.3498,9.3581,9.3416,9.3416,215100.0
2012-07-05 14:50:00,11.33,11.34,11.32,11.33,132200.0,9.3416,9.3498,9.3333,9.3416,132200.0
2012-07-05 15:00:00,11.34,11.35,11.33,11.35,169400.0,9.3498,9.3581,9.3416,9.3581,169400.0
2012-07-05 15:10:00,11.34,11.35,11.33,11.33,258000.0,9.3498,9.3581,9.3416,9.3416,258000.0
2012-07-05 15:20:00,11.34,11.34,11.3,11.32,244700.0,9.3498,9.3498,9.3168,9.3333,244700.0
2012-07-05 15:30:00,11.32,11.33,11.31,11.32,343200.0,9.3333,9.3416,9.3251,9.3333,343200.0
2012-07-05 15:40:00,11.32,11.36,11.32,11.34,738900.0,9.3333,9.3663,9.3333,9.3498,738900.0
2012-07-05 15:50:00,11.35,11.35,11.31,11.32,966500.0,9.3581,9.3581,9.3251,9.3333,966500.0
2012-07-06 09:30:00,11.24,11.26,11.11,11.13,615000.0,9.2674,9.2839,9.1602,9.1767,615000.0
2012-07-06 09:40:00,11.13,11.15,11.08,11.11,297400.0,9.1767,9.1932,9.1354,9.1602,297400.0
2012-07-06 09:50:00,11.11,11.13,11.07,11.12,188900.0,9.1602,9.1767,9.1272,9.1684,188900.0
2012-07-06 10:00:00,11.13,11.13,11.06,11.07,513100.0,9.1767,9.1767,9.119,9.1272,513100.0
2012-07-06 10:10:00,11.08,11.09,11.04,11.06,364600.0,9.1354,9.1437,9.1025,9.119,364600.0
2012-07-06 10:20:00,11.06,11.08,11.05,11.05,218300.0,9.119,9.1354,9.1107,9.1107,218300.0
2012-07-06 10:30:00,11.05,11.05,11.01,11.03,372800.0,9.1107,9.1107,9.0777,9.0942,372800.0
2012-07-06 10:40:00,11.03,11.03,11.01,11.02,179200.0,9.0942,9.0942,9.0777,9.086,179200.0
2012-07-06 10:50:00,11.01,11.04,11.01,11.04,187100.0,9.0777,9.1025,9.0777,9.1025,187100.0
2012-07-06 11:00:00,11.03,11.04,11.01,11.03,171100.0,9.0942,9.1025,9.0777,9.0942,171100.0
2012-07-06 11:10:00,11.03,11.05,11.02,11.05,453000.0,9.0942,9.1107,9.086,9.1107,453000.0
2012-07-06 11:20:00,11.04,11.04,11.02,11.03,164300.0,9.1025,9.1025,9.086,9.0942,164300.0
2012-07-06 11:30:00,11.03,11.03,11.0,11.0,232800.0,9.0942,9.0942,9.0695,9.0695,232800.0
2012-07-06 11:40:00,11.01,11.01,10.99,11.0,152200.0,9.0777,9.0777,9.0612,9.0695,152200.0
2012-07-06 11:50:00,11.0,11.01,10.98,11.0,380300.0,9.0695,9.0777,9.053,9.0695,380300.0
2012-07-06 12:00:00,10.99,11.0,10.98,11.0,488700.0,9.0612,9.0695,9.053,9.0695,488700.0
2012-07-06 12:10:00,11.0,11.01,10.99,11.01,362100.0,9.0695,9.0777,9.0612,9.0777,362100.0
2012-07-06 12:20:00,11.01,11.01,10.99,10.99,398400.0,9.0777,9.0777,9.0612,9.0612,398400.0
2012-07-06 12:30:00,10.99,11.01,10.98,11.0,302900.0,9.0612,9.0777,9.053,9.0695,302900.0
2012-07-06 12:40:00,10.99,11.02,10.99,11.02,126000.0,9.0612,9.086,9.0612,9.086,126000.0
2012-07-06 12:50:00,11.02,11.02,10.99,11.01,113100.0,9.086,9.086,9.0612,9.0777,113100.0
2012-07-06 13:00:00,11.01,11.01,10.99,11.0,80400.0,9.0777,9.0777,9.0612,9.0695,80400.0
2012-07-06 13:10:00,10.99,11.01,10.99,11.01,146800.0,9.0612,9.0777,9.0612,9.0777,146800.0
2012-07-06 13:20:00,11.01,11.01,10.99,11.0,449500.0,9.0777,9.0777,9.0612,9.0695,449500.0
2012-07-06 13:30:00,11.0,11.0,10.99,10.99,155000.0,9.0695,9.0695,9.0612,9.0612,155000.0
2012-07-06 13:40:00,10.99,11.0,10.99,11.0,171000.0,9.0612,9.0695,9.0612,9.0695,171000.0
2012-07-06 13:50:00,10.99,11.0,10.99,10.99,40300.0,9.0612,9.0695,9.0612,9.0612,40300.0
2012-07-06 14:00:00,11.0,11.0,10.99,11.0,67000.0,9.0695,9.0695,9.0612,9.0695,67000.0
2012-07-06 14:10:00,10.99,11.0,10.97,10.98,930400.0,9.0612,9.0695,9.0447,9.053,930400.0
2012-07-06 14:20:00,10.97,10.98,10.96,10.96,50700.0,9.0447,9.053,9.0365,9.0365,50700.0
2012-07-06 14:30:00,10.96,10.99,10.96,10.98,189500.0,9.0365,9.0612,9.0365,9.053,189500.0
2012-07-06 14:40:00,10.98,10.99,10.97,10.98,180400.0,9.053,9.0612,9.0447,9.053,180400.0
2012-07-06 14:50:00,10.98,11.01,10.98,10.99,248200.0,9.053,9.0777,9.053,9.0612,248200.0
2012-07-06 15:00:00,10.99,11.0,10.98,10.99,209800.0,9.0612,9.0695,9.053,9.0612,209800.0
2012-07-06 15:10:00,11.0,11.04,10.99,11.04,283100.0,9.0695,9.1025,9.0612,9.1025,283100.0
2012-07-06 15:20:00,11.03,11.04,11.02,11.04,165800.0,9.0942,9.1025,9.086,9.1025,165800.0
2012-07-06 15:30:00,11.04,11.06,11.02,11.02,413400.0,9.1025,9.119,9.086,9.086,413400.0
2012-07-06 15:40:00,11.02,11.05,11.02,11.02,516200.0,9.086,9.1107,9.086,9.086,516200.0
2012-07-06 15:50:00,11.03,11.04,11.01,11.03,1372500.0,9.0942,9.1025,9.0777,9.0942,1372500.0
2012-07-09 09:30:00,11.04,11.11,11.01,11.05,371600.0,9.1025,9.1602,9.0777,9.1107,371600.0
2012-07-09 09:40:00,11.04,11.04,10.96,10.99,410100.0,9.1025,9.1025,9.0365,9.0612,410100.0
2012-07-09 09:50:00,10.98,11.01,10.97,10.98,226200.0,9.053,9.0777,9.0447,9.053,226200.0
2012-07-09 10:00:00,10.98,11.02,10.96,10.99,336500.0,9.053,9.086,9.0365,9.0612,336500.0
2012-07-09 10:10:00,10.99,11.0,10.98,10.98,194800.0,9.0612,9.0695,9.053,9.053,194800.0
2012-07-09 10:20:00,10.99,10.99,10.96,10.97,227200.0,9.0612,9.0612,9.0365,9.0447,227200.0
2012-07-09 10:30:00,10.97,10.97,10.93,10.94,192500.0,9.0447,9.0447,9.0118,9.02,192500.0
2012-07-09 10:40:00,10.95,10.97,10.94,10.96,191500.0,9.0283,9.0447,9.02,9.0365,191500.0
2012-07-09 10:50:00,10.96,10.99,10.95,10.96,215700.0,9.0365,9.0612,9.0283,9.0365,215700.0
2012-07-09 11:00:00,10.96,11.0,10.96,10.99,240500.0,9.0365,9.0695,9.0365,9.0612,240500.0
2012-07-09 11:10:00,11.0,11.01,10.99,11.0,132400.0,9.0695,9.0777,9.0612,9.0695,132400.0
2012-07-09 11:20:00,11.0,11.01,10.99,10.99,133100.0,9.0695,9.0777,9.0612,9.0612,133100.0
2012-07-09 11:30:00,11.0,11.0,10.98,10.99,243500.0,9.0695,9.0695,9.053,9.0612,243500.0
2012-07-09 11:40:00,10.99,11.0,10.98,10.99,332800.0,9.0612,9.0695,9.053,9.0612,332800.0
2012-07-09 11:50:00,10.99,10.99,10.96,10.98,220000.0,9.0612,9.0612,9.0365,9.053,220000.0
2012-07-09 12:00:00,10.97,10.98,10.96,10.97,121400.0,9.0447,9.053,9.0365,9.0447,121400.0
2012-07-09 12:10:00,10.97,10.98,10.97,10.97,67900.0,9.0447,9.053,9.0447,9.0447,67900.0
2012-07-09 12:20:00,10.97,11.0,10.97,10.98,208700.0,9.0447,9.0695,9.0447,9.053,208700.0
2012-07-09 12:30:00,10.99,11.0,10.98,10.99,102100.0,9.0612,9.0695,9.053,9.0612,102100.0
2012-07-09 12:40:00,10.99,10.99,10.97,10.97,64400.0,9.0612,9.0612,9.0447,9.0447,64400.0
2012-07-09 12:50:00,10.97,11.0,10.97,10.98,134700.0,9.0447,9.0695,9.0447,9.053,134700.0
2012-07-09 13:00:00,10.99,11.0,10.98,10.99,64000.0,9.0612,9.0695,9.053,9.0612,64000.0
2012-07-09 13:10:00,10.99,10.99,10.97,10.99,243000.0,9.0612,9.0612,9.0447,9.0612,243000.0
2012-07-09 13:20:00,10.98,11.01,10.98,11.01,71300.0,9.053,9.0777,9.053,9.0777,71300.0
2012-07-09 13:30:00,11.01,11.02,11.0,11.02,95700.0,9.0777,9.086,9.0695,9.086,95700.0
2012-07-09 13:40:00,11.02,11.03,11.01,11.02,95100.0,9.086,9.0942,9.0777,9.086,95100.0
2012-07-09 13:50:00,11.02,11.03,11.02,11.03,61700.0,9.086,9.0942,9.086,9.0942,61700.0
2012-07-09 14:00:00,11.03,11.03,11.01,11.01,94700.0,9.0942,9.0942,9.0777,9.0777,94700.0
2012-07-09 14:10:00,11.02,11.02,10.99,11.0,143700.0,9.086,9.086,9.0612,9.0695,143700.0
2012-07-09 14:20:00,10.99,11.0,10.99,11.0,131300.0,9.0612,9.0695,9.0612,9.0695,131300.0
2012-07-09 14:30:00,11.0,11.0,10.99,10.99,67700.0,9.0695,9.0695,9.0612,9.0612,67700.0
2012-07-09 14:40:00,10.99,11.0,10.97,10.97,286700.0,9.0612,9.0695,9.0447,9.0447,286700.0
2012-07-09 14:50:00,10.97,11.0,10.97,11.0,122600.0,9.0447,9.0695,9.0447,9.0695,122600.0
2012-07-09 15:00:00,10.99,11.0,10.99,11.0,66300.0,9.0612,9.0695,9.0612,9.0695,66300.0
2012-07-09 15:10:00,11.0,11.0,10.99,11.0,71700.0,9.0695,9.0695,9.0612,9.0695,71700.0
2012-07-09 15:20:00,11.0,11.02,10.98,11.01,381400.0,9.0695,9.086,9.053,9.0777,381400.0
2012-07-09 15:30:00,11.02,11.02,10.99,10.99,225100.0,9.086,9.086,9.0612,9.0612,225100.0
2012-07-09 15:40:00,10.99,11.03,10.99,11.03,706400.0,9.0612,9.0942,9.0612,9.0942,706400.0
2012-07-09 15:50:00,11.03,11.04,11.0,11.01,1261400.0,9.0942,9.1025,9.0695,9.0777,1261400.0
2012-07-10 09:30:00,10.48,10.87,10.4,10.86,2700000.0,8.6407,8.9623,8.5748,8.9541,2700000.0
2012-07-10 09:40:00,10.86,10.87,10.71,10.75,1350900.0,8.9541,8.9623,8.8304,8.8634,1350900.0
2012-07-10 09:50:00,10.75,10.93,10.75,10.86,1303800.0,8.8634,9.0118,8.8634,8.9541,1303800.0
2012-07-10 10:00:00,10.85,10.9,10.82,10.85,1510100.0,8.9458,8.987,8.9211,8.9458,1510100.0
2012-07-10 10:10:00,10.85,10.9,10.83,10.84,1248000.0,8.9458,8.987,8.9293,8.9376,1248000.0
2012-07-10 10:20:00,10.84,10.85,10.8,10.84,505200.0,8.9376,8.9458,8.9046,8.9376,505200.0
2012-07-10 10:30:00,10.84,10.87,10.78,10.78,1270100.0,8.9376,8.9623,8.8881,8.8881,1270100.0
2012-07-10 10:40:00,10.78,10.79,10.74,10.78,681100.0,8.8881,8.8963,8.8551,8.8881,681100.0
2012-07-10 10:50:00,10.78,10.8,10.77,10.79,495800.0,8.8881,8.9046,8.8798,8.8963,495800.0
2012-07-10 11:00:00,10.79,10.82,10.76,10.79,712900.0,8.8963,8.9211,8.8716,8.8963,712900.0
2012-07-10 11:10:00,10.78,10.81,10.77,10.79,477800.0,8.8881,8.9128,8.8798,8.8963,477800.0
2012-07-10 11:20:00,10.79,10.87,10.79,10.84,523200.0,8.8963,8.9623,8.8963,8.9376,523200.0
2012-07-10 11:30:00,10.84,10.86,10.82,10.83,238500.0,8.9376,8.9541,8.9211,8.9293,238500.0
2012-07-10 11:40:00,10.84,10.84,10.81,10.82,224300.0,8.9376,8.9376,8.9128,8.9211,224300.0
2012-07-10 11:50:00,10.81,10.85,10.81,10.85,266000.0,8.9128,8.9458,8.9128,8.9458,266000.0
2012-07-10 12:00:00,10.84,10.9,10.84,10.88,323100.0,8.9376,8.987,8.9376,8.9705,323100.0
2012-07-10 12:10:00,10.88,10.88,10.84,10.85,238100.0,8.9705,8.9705,8.9376,8.9458,238100.0
2012-07-10 12:20:00,10.85,10.89,10.82,10.83,518200.0,8.9458,8.9788,8.9211,8.9293,518200.0
2012-07-10 12:30:00,10.82,10.85,10.82,10.85,104500.0,8.9211,8.9458,8.9211,8.9458,104500.0
2012-07-10 12:40:00,10.85,10.86,10.83,10.84,121200.0,8.9458,8.9541,8.9293,8.9376,121200.0
2012-07-10 12:50:00,10.83,10.84,10.81,10.81,198700.0,8.9293,8.9376,8.9128,8.9128,198700.0
2012-07-10 13:00:00,10.82,10.82,10.77,10.78,343300.0,8.9211,8.9211,8.8798,8.8881,343300.0
2012-07-10 13:10:00,10.78,10.8,10.77,10.77,211200.0,8.8881,8.9046,8.8798,8.8798,211200.0
2012-07-10 13:20:00,10.78,10.78,10.72,10.72,225900.0,8.8881,8.8881,8.8386,8.8386,225900.0
2012-07-10 13:30:00,10.73,10.76,10.7,10.72,922300.0,8.8469,8.8716,8.8221,8.8386,922300.0
2012-07-10 13:40:00,10.72,10.74,10.68,10.68,344600.0,8.8386,8.8551,8.8056,8.8056,344600.0
2012-07-10 13:50:00,10.69,10.75,10.68,10.69,527200.0,8.8139,8.8634,8.8056,8.8139,527200.0
2012-07-10 14:00:00,10.7,10.75,10.7,10.73,196800.0,8.8221,8.8634,8.8221,8.8469,196800.0
2012-07-10 14:10:00,10.73,10.74,10.7,10.71,221600.0,8.8469,8.8551,8.8221,8.8304,221600.0
2012-07-10 14:20:00,10.7,10.73,10.7,10.73,123400.0,8.8221,8.8469,8.8221,8.8469,123400.0
2012-07-10 14:30:00,10.72,10.74,10.71,10.74,204300.0,8.8386,8.8551,8.8304,8.8551,204300.0
2012-07-10 14:40:00,10.74,10.74,10.71,10.71,287000.0,8.8551,8.8551,8.8304,8.8304,287000.0
2012-07-10 14:50:00,10.71,10.72,10.67,10.7,244100.0,8.8304,8.8386,8.7974,8.8221,244100.0
2012-07-10 15:00:00,10.69,10.75,10.69,10.71,333900.0,8.8139,8.8634,8.8139,8.8304,333900.0
2012-07-10 15:10:00,10.71,10.72,10.69,10.7,202400.0,8.8304,8.8386,8.8139,8.8221,202400.0
2012-07-10 15:20:00,10.7,10.7,10.67,10.67,336800.0,8.8221,8.8221,8.7974,8.7974,336800.0
2012-07-10 15:30:00,10.68,10.68,10.67,10.67,145000.0,8.8056,8.8056,8.7974,8.7974,145000.0
2012-07-10 15:40:00,10.68,10.7,10.67,10.7,516900.0,8.8056,8.8221,8.7974,8.8221,516900.0
2012-07-10 15:50:00,10.7,10.73,10.69,10.71,979800.0,8.8221,8.8469,8.8139,8.8304,979800.0
2012-07-11 09:30:00,10.65,10.67,10.57,10.6,663000.0,8.7809,8.7974,8.7149,8.7397,663000.0
2012-07-11 09:40:00,10.61,10.63,10.56,10.59,495600.0,8.7479,8.7644,8.7067,8.7314,495600.0
2012-07-11 09:50:00,10.59,10.64,10.59,10.61,230900.0,8.7314,8.7727,8.7314,8.7479,230900.0
2012-07-11 10:00:00,10.61,10.7,10.61,10.68,304500.0,8.7479,8.8221,8.7479,8.8056,304500.0
2012-07-11 10:10:00,10.68,10.68,10.65,10.66,164600.0,8.8056,8.8056,8.7809,8.7892,164600.0
2012-07-11 10:20:00,10.67,10.69,10.62,10.62,721600.0,8.7974,8.8139,8.7562,8.7562,721600.0
2012-07-11 10:30:00,10.63,10.63,10.6,10.61,144000.0,8.7644,8.7644,8.7397,8.7479,144000.0
2012-07-11 10:40:00,10.6,10.61,10.56,10.56,211900.0,8.7397,8.7479,8.7067,8.7067,211900.0
2012-07-11 10:50:00,10.56,10.57,10.55,10.57,243400.0,8.7067,8.7149,8.6985,8.7149,243400.0
2012-07-11 11:00:00,10.56,10.58,10.56,10.58,158700.0,8.7067,8.7232,8.7067,8.7232,158700.0
2012-07-11 11:10:00,10.58,10.58,10.55,10.55,152300.0,8.7232,8.7232,8.6985,8.6985,152300.0
2012-07-11 11:20:00,10.55,10.58,10.55,10.57,200400.0,8.6985,8.7232,8.6985,8.7149,200400.0
2012-07-11 11:30:00,10.57,10.6,10.57,10.59,384900.0,8.7149,8.7397,8.7149,8.7314,384900.0
2012-07-11 11:40:00,10.59,10.62,10.58,10.62,310500.0,8.7314,8.7562,8.7232,8.7562,310500.0
2012-07-11 11:50:00,10.61,10.63,10.61,10.62,112100.0,8.7479,8.7644,8.7479,8.7562,112100.0
2012-07-11 12:00:00,10.63,10.64,10.61,10.62,137500.0,8.7644,8.7727,8.7479,8.7562,137500.0
2012-07-11 12:10:00,10.61,10.62,10.61,10.61,35500.0,8.7479,8.7562,8.7479,8.7479,35500.0
2012-07-11 12:20:00,10.61,10.63,10.59,10.6,204800.0,8.7479,8.7644,8.7314,8.7397,204800.0
2012-07-11 12:30:00,10.6,10.61,10.6,10.61,40100.0,8.7397,8.7479,8.7397,8.7479,40100.0
2012-07-11 12:40:00,10.6,10.61,10.6,10.61,47800.0,8.7397,8.7479,8.7397,8.7479,47800.0
2012-07-11 12:50:00,10.6,10.61,10.59,10.6,64600.0,8.7397,8.7479,8.7314,8.7397,64600.0
2012-07-11 13:00:00,10.6,10.6,10.57,10.57,131100.0,8.7397,8.7397,8.7149,8.7149,131100.0
2012-07-11 13:10:00,10.57,10.58,10.54,10.54,212900.0,8.7149,8.7232,8.6902,8.6902,212900.0
2012-07-11 13:20:00,10.54,10.55,10.53,10.54,176600.0,8.6902,8.6985,8.682,8.6902,176600.0
2012-07-11 13:30:00,10.54,10.56,10.53,10.56,291600.0,8.6902,8.7067,8.682,8.7067,291600.0
2012-07-11 13:40:00,10.56,10.57,10.55,10.57,67300.0,8.7067,8.7149,8.6985,8.7149,67300.0
2012-07-11 13:50:00,10.57,10.59,10.56,10.58,170200.0,8.7149,8.7314,8.7067,8.7232,170200.0
2012-07-11 14:00:00,10.58,10.6,10.52,10.55,484400.0,8.7232,8.7397,8.6737,8.6985,484400.0
2012-07-11 14:10:00,10.55,10.57,10.55,10.55,203900.0,8.6985,8.7149,8.6985,8.6985,203900.0
2012-07-11 14:20:00,10.55,10.56,10.53,10.55,270800.0,8.6985,8.7067,8.682,8.6985,270800.0
2012-07-11 14:30:00,10.56,10.56,10.53,10.53,140000.0,8.7067,8.7067,8.682,8.682,140000.0
2012-07-11 14:40:00,10.53,10.55,10.53,10.54,143700.0,8.682,8.6985,8.682,8.6902,143700.0
2012-07-11 14:50:00,10.54,10.56,10.53,10.54,165000.0,8.6902,8.7067,8.682,8.6902,165000.0
2012-07-11 15:00:00,10.53,10.55,10.53,10.54,152300.0,8.682,8.6985,8.682,8.6902,152300.0
2012-07-11 15:10:00,10.54,10.54,10.51,10.54,226300.0,8.6902,8.6902,8.6655,8.6902,226300.0
2012-07-11 15:20:00,10.55,10.55,10.51,10.53,280400.0,8.6985,8.6985,8.6655,8.682,280400.0
2012-07-11 15:30:00,10.53,10.55,10.52,10.54,228400.0,8.682,8.6985,8.6737,8.6902,228400.0
2012-07-11 15:40:00,10.54,10.6,10.54,10.6,655400.0,8.6902,8.7397,8.6902,8.7397,655400.0
2012-07-11 15:50:00,10.6,10.61,10.56,10.56,770500.0,8.7397,8.7479,8.7067,8.7067,770500.0
2012-07-12 09:30:00,10.47,10.51,10.4,10.44,579100.0,8.6325,8.6655,8.5748,8.6078,579100.0
2012-07-12 09:40:00,10.43,10.43,10.37,10.38,379500.0,8.5995,8.5995,8.55,8.5583,379500.0
2012-07-12 09:50:00,10.39,10.4,10.37,10.37,291200.0,8.5665,8.5748,8.55,8.55,291200.0
2012-07-12 10:00:00,10.37,10.39,10.34,10.38,847700.0,8.55,8.5665,8.5253,8.5583,847700.0
2012-07-12 10:10:00,10.39,10.4,10.36,10.37,627200.0,8.5665,8.5748,8.5418,8.55,627200.0
2012-07-12 10:20:00,10.37,10.37,10.35,10.35,295700.0,8.55,8.55,8.5336,8.5336,295700.0
2012-07-12 10:30:00,10.36,10.36,10.34,10.35,159600.0,8.5418,8.5418,8.5253,8.5336,159600.0
2012-07-12 10:40:00,10.34,10.35,10.3,10.3,437100.0,8.5253,8.5336,8.4923,8.4923,437100.0
2012-07-12 10:50:00,10.31,10.32,10.3,10.31,148400.0,8.5006,8.5088,8.4923,8.5006,148400.0
2012-07-12 11:00:00,10.32,10.34,10.31,10.34,190000.0,8.5088,8.5253,8.5006,8.5253,190000.0
2012-07-12 11:10:00,10.34,10.34,10.31,10.31,272600.0,8.5253,8.5253,8.5006,8.5006,272600.0
2012-07-12 11:20:00,10.31,10.37,10.31,10.36,309100.0,8.5006,8.55,8.5006,8.5418,309100.0
2012-07-12 11:30:00,10.36,10.37,10.32,10.32,237000.0,8.5418,8.55,8.5088,8.5088,237000.0
2012-07-12 11:40:00,10.32,10.33,10.31,10.32,205200.0,8.5088,8.5171,8.5006,8.5088,205200.0
2012-07-12 11:50:00,10.33,10.35,10.32,10.34,144700.0,8.5171,8.5336,8.5088,8.5253,144700.0
2012-07-12 12:00:00,10.35,10.35,10.31,10.32,271800.0,8.5336,8.5336,8.5006,8.5088,271800.0
2012-07-12 12:10:00,10.31,10.32,10.3,10.3,106400.0,8.5006,8.5088,8.4923,8.4923,106400.0
2012-07-12 12:20:00,10.3,10.31,10.3,10.3,277300.0,8.4923,8.5006,8.4923,8.4923,277300.0
2012-07-12 12:30:00,10.3,10.31,10.29,10.3,357800.0,8.4923,8.5006,8.4841,8.4923,357800.0
2012-07-12 12:40:00,10.3,10.31,10.3,10.3,59300.0,8.4923,8.5006,8.4923,8.4923,59300.0
2012-07-12 12:50:00,10.3,10.31,10.29,10.3,432300.0,8.4923,8.5006,8.4841,8.4923,432300.0
2012-07-12 13:00:00,10.31,10.33,10.29,10.33,146900.0,8.5006,8.5171,8.4841,8.5171,146900.0
2012-07-12 13:10:00,10.33,10.36,10.32,10.35,264900.0,8.5171,8.5418,8.5088,8.5336,264900.0
2012-07-12 13:20:00,10.34,10.38,10.34,10.34,245400.0,8.5253,8.5583,8.5253,8.5253,245400.0
2012-07-12 13:30:00,10.34,10.37,10.34,10.35,245400.0,8.5253,8.55,8.5253,8.5336,245400.0
2012-07-12 13:40:00,10.35,10.38,10.35,10.37,158800.0,8.5336,8.5583,8.5336,8.55,158800.0
2012-07-12 13:50:00,10.37,10.37,10.33,10.34,317500.0,8.55,8.55,8.5171,8.5253,317500.0
2012-07-12 14:00:00,10.34,10.36,10.32,10.36,289700.0,8.5253,8.5418,8.5088,8.5418,289700.0
2012-07-12 14:10:00,10.36,10.37,10.33,10.35,483400.0,8.5418,8.55,8.5171,8.5336,483400.0
2012-07-12 14:20:00,10.35,10.37,10.34,10.36,378600.0,8.5336,8.55,8.5253,8.5418,378600.0
2012-07-12 14:30:00,10.36,10.38,10.36,10.36,211100.0,8.5418,8.5583,8.5418,8.5418,211100.0
2012-07-12 14:40:00,10.37,10.4,10.36,10.37,385000.0,8.55,8.5748,8.5418,8.55,385000.0
2012-07-12 14:50:00,10.37,10.39,10.36,10.37,169900.0,8.55,8.5665,8.5418,8.55,169900.0
2012-07-12 15:00:00,10.38,10.38,10.35,10.37,413000.0,8.5583,8.5583,8.5336,8.55,413000.0
2012-07-12 15:10:00,10.36,10.39,10.35,10.36,299800.0,8.5418,8.5665,8.5336,8.5418,299800.0
2012-07-12 15:20:00,10.37,10.39,10.36,10.37,407200.0,8.55,8.5665,8.5418,8.55,407200.0
2012-07-12 15:30:00,10.37,10.38,10.36,10.38,343100.0,8.55,8.5583,8.5418,8.5583,343100.0
2012-07-12 15:40:00,10.37,10.4,10.36,10.37,422700.0,8.55,8.5748,8.5418,8.55,422700.0
2012-07-12 15:50:00,10.38,10.38,10.34,10.37,1532900.0,8.5583,8.5583,8.5253,8.55,1532900.0
2012-07-13 09:30:00,10.37,10.5,10.35,10.43,348000.0,8.55,8.6572,8.5336,8.5995,348000.0
2012-07-13 09:40:00,10.43,10.44,10.4,10.43,236700.0,8.5995,8.6078,8.5748,8.5995,236700.0
2012-07-13 09:50:00,10.43,10.44,10.38,10.44,336200.0,8.5995,8.6078,8.5583,8.6078,336200.0
2012-07-13 10:00:00,10.44,10.49,10.41,10.47,231400.0,8.6078,8.649,8.583,8.6325,231400.0
2012-07-13 10:10:00,10.46,10.47,10.46,10.46,67700.0,8.6243,8.6325,8.6243,8.6243,67700.0
2012-07-13 10:20:00,10.46,10.47,10.46,10.46,57600.0,8.6243,8.6325,8.6243,8.6243,57600.0
2012-07-13 10:30:00,10.46,10.48,10.46,10.48,109600.0,8.6243,8.6407,8.6243,8.6407,109600.0
2012-07-13 10:40:00,10.47,10.48,10.46,10.47,110400.0,8.6325,8.6407,8.6243,8.6325,110400.0
2012-07-13 10:50:00,10.46,10.47,10.45,10.46,398100.0,8.6243,8.6325,8.616,8.6243,398100.0
2012-07-13 11:00:00,10.46,10.47,10.43,10.43,176800.0,8.6243,8.6325,8.5995,8.5995,176800.0
2012-07-13 11:10:00,10.43,10.44,10.42,10.43,79200.0,8.5995,8.6078,8.5913,8.5995,79200.0
2012-07-13 11:20:00,10.43,10.43,10.39,10.39,292900.0,8.5995,8.5995,8.5665,8.5665,292900.0
2012-07-13 11:30:00,10.4,10.42,10.39,10.42,93100.0,8.5748,8.5913,8.5665,8.5913,93100.0
2012-07-13 11:40:00,10.42,10.44,10.41,10.42,271500.0,8.5913,8.6078,8.583,8.5913,271500.0
2012-07-13 11:50:00,10.42,10.43,10.42,10.43,49600.0,8.5913,8.5995,8.5913,8.5995,49600.0
2012-07-13 12:00:00,10.42,10.43,10.42,10.43,74700.0,8.5913,8.5995,8.5913,8.5995,74700.0
2012-07-13 12:10:00,10.43,10.44,10.42,10.43,111600.0,8.5995,8.6078,8.5913,8.5995,111600.0
2012-07-13 12:20:00,10.43,10.44,10.42,10.43,67100.0,8.5995,8.6078,8.5913,8.5995,67100.0
2012-07-13 12:30:00,10.42,10.43,10.39,10.41,397300.0,8.5913,8.5995,8.5665,8.583,397300.0
2012-07-13 12:40:00,10.41,10.42,10.41,10.41,30100.0,8.583,8.5913,8.583,8.583,30100.0
2012-07-13 12:50:00,10.42,10.42,10.41,10.42,22800.0,8.5913,8.5913,8.583,8.5913,22800.0
2012-07-13 13:00:00,10.42,10.42,10.38,10.4,469600.0,8.5913,8.5913,8.5583,8.5748,469600.0
2012-07-13 13:10:00,10.4,10.41,10.39,10.41,215100.0,8.5748,8.583,8.5665,8.583,215100.0
2012-07-13 13:20:00,10.41,10.42,10.4,10.42,194600.0,8.583,8.5913,8.5748,8.5913,194600.0
2012-07-13 13:30:00,10.41,10.42,10.41,10.42,24900.0,8.583,8.5913,8.583,8.5913,24900.0
2012-07-13 13:40:00,10.42,10.42,10.41,10.42,47400.0,8.5913,8.5913,8.583,8.5913,47400.0
2012-07-13 13:50:00,10.41,10.43,10.41,10.43,167800.0,8.583,8.5995,8.583,8.5995,167800.0
2012-07-13 14:00:00,10.43,10.43,10.42,10.43,68700.0,8.5995,8.5995,8.5913,8.5995,68700.0
2012-07-13 14:10:00,10.43,10.44,10.42,10.43,82200.0,8.5995,8.6078,8.5913,8.5995,82200.0
2012-07-13 14:20:00,10.44,10.45,10.43,10.44,126600.0,8.6078,8.616,8.5995,8.6078,126600.0
2012-07-13 14:30:00,10.44,10.45,10.43,10.43,111700.0,8.6078,8.616,8.5995,8.5995,111700.0
2012-07-13 14:40:00,10.43,10.45,10.43,10.45,174300.0,8.5995,8.616,8.5995,8.616,174300.0
2012-07-13 14:50:00,10.45,10.46,10.44,10.46,105400.0,8.616,8.6243,8.6078,8.6243,105400.0
2012-07-13 15:00:00,10.46,10.5,10.45,10.5,361200.0,8.6243,8.6572,8.616,8.6572,361200.0
2012-07-13 15:10:00,10.49,10.51,10.48,10.51,435500.0,8.649,8.6655,8.6407,8.6655,435500.0
2012-07-13 15:20:00,10.51,10.51,10.49,10.49,288500.0,8.6655,8.6655,8.649,8.649,288500.0
2012-07-13 15:30:00,10.49,10.5,10.48,10.5,181900.0,8.649,8.6572,8.6407,8.6572,181900.0
2012-07-13 15:40:00,10.5,10.52,10.49,10.51,995800.0,8.6572,8.6737,8.649,8.6655,995800.0
2012-07-13 15:50:00,10.51,10.51,10.46,10.48,1492400.0,8.6655,8.6655,8.6243,8.6407,1492400.0
2012-07-16 09:30:00,10.46,10.48,10.34,10.35,228200.0,8.6243,8.6407,8.5253,8.5336,228200.0
2012-07-16 09:40:00,10.35,10.37,10.32,10.32,190900.0,8.5336,8.55,8.5088,8.5088,190900.0
2012-07-16 09:50:00,10.33,10.37,10.32,10.33,556700.0,8.5171,8.55,8.5088,8.5171,556700.0
2012-07-16 10:00:00,10.33,10.34,10.31,10.31,202000.0,8.5171,8.5253,8.5006,8.5006,202000.0
2012-07-16 10:10:00,10.32,10.37,10.32,10.37,275700.0,8.5088,8.55,8.5088,8.55,275700.0
2012-07-16 10:20:00,10.37,10.4,10.36,10.39,127200.0,8.55,8.5748,8.5418,8.5665,127200.0
2012-07-16 10:30:00,10.4,10.43,10.4,10.42,118400.0,8.5748,8.5995,8.5748,8.5913,118400.0
2012-07-16 10:40:00,10.42,10.42,10.4,10.4,153500.0,8.5913,8.5913,8.5748,8.5748,153500.0
2012-07-16 10:50:00,10.41,10.41,10.39,10.4,59100.0,8.583,8.583,8.5665,8.5748,59100.0
2012-07-16 11:00:00,10.4,10.4,10.38,10.38,141800.0,8.5748,8.5748,8.5583,8.5583,141800.0
2012-07-16 11:10:00,10.38,10.45,10.38,10.45,182100.0,8.5583,8.616,8.5583,8.616,182100.0
2012-07-16 11:20:00,10.44,10.45,10.43,10.43,106100.0,8.6078,8.616,8.5995,8.5995,106100.0
2012-07-16 11:30:00,10.43,10.43,10.4,10.41,82000.0,8.5995,8.5995,8.5748,8.583,82000.0
2012-07-16 11:40:00,10.41,10.41,10.39,10.39,55800.0,8.583,8.583,8.5665,8.5665,55800.0
2012-07-16 11:50:00,10.39,10.4,10.37,10.37,51800.0,8.5665,8.5748,8.55,8.55,51800.0
2012-07-16 12:00:00,10.38,10.39,10.37,10.38,292100.0,8.5583,8.5665,8.55,8.5583,292100.0
2012-07-16 12:10:00,10.38,10.38,10.35,10.36,75700.0,8.5583,8.5583,8.5336,8.5418,75700.0
2012-07-16 12:20:00,10.35,10.36,10.35,10.35,39500.0,8.5336,8.5418,8.5336,8.5336,39500.0
2012-07-16 12:30:00,10.35,10.37,10.32,10.32,204300.0,8.5336,8.55,8.5088,8.5088,204300.0
2012-07-16 12:40:00,10.33,10.34,10.32,10.33,157800.0,8.5171,8.5253,8.5088,8.5171,157800.0
2012-07-16 12:50:00,10.33,10.35,10.33,10.34,72300.0,8.5171,8.5336,8.5171,8.5253,72300.0
2012-07-16 13:00:00,10.34,10.35,10.33,10.33,77700.0,8.5253,8.5336,8.5171,8.5171,77700.0
2012-07-16 13:10:00,10.33,10.34,10.33,10.33,62300.0,8.5171,8.5253,8.5171,8.5171,62300.0
2012-07-16 13:20:00,10.33,10.37,10.33,10.37,106000.0,8.5171,8.55,8.5171,8.55,106000.0
2012-07-16 13:30:00,10.37,10.39,10.36,10.38,90600.0,8.55,8.5665,8.5418,8.5583,90600.0
2012-07-16 13:40:00,10.38,10.42,10.38,10.41,168000.0,8.5583,8.5913,8.5583,8.583,168000.0
2012-07-16 13:50:00,10.41,10.41,10.39,10.39,69700.0,8.583,8.583,8.5665,8.5665,69700.0
2012-07-16 14:00:00,10.4,10.41,10.39,10.41,89300.0,8.5748,8.583,8.5665,8.583,89300.0
2012-07-16 14:10:00,10.41,10.43,10.4,10.43,105800.0,8.583,8.5995,8.5748,8.5995,105800.0
2012-07-16 14:20:00,10.43,10.43,10.42,10.43,64200.0,8.5995,8.5995,8.5913,8.5995,64200.0
2012-07-16 14:30:00,10.43,10.43,10.4,10.4,77000.0,8.5995,8.5995,8.5748,8.5748,77000.0
2012-07-16 14:40:00,10.4,10.41,10.39,10.39,84800.0,8.5748,8.583,8.5665,8.5665,84800.0
2012-07-16 14:50:00,10.39,10.4,10.36,10.38,139000.0,8.5665,8.5748,8.5418,8.5583,139000.0
2012-07-16 15:00:00,10.37,10.39,10.36,10.37,130200.0,8.55,8.5665,8.5418,8.55,130200.0
2012-07-16 15:10:00,10.38,10.39,10.36,10.38,158300.0,8.5583,8.5665,8.5418,8.5583,158300.0
2012-07-16 15:20:00,10.38,10.4,10.37,10.38,176600.0,8.5583,8.5748,8.55,8.5583,176600.0
2012-07-16 15:30:00,10.38,10.39,10.35,10.37,458100.0,8.5583,8.5665,8.5336,8.55,458100.0
2012-07-16 15:40:00,10.36,10.37,10.34,10.37,398200.0,8.5418,8.55,8.5253,8.55,398200.0
2012-07-16 15:50:00,10.37,10.38,10.35,10.38,911400.0,8.55,8.5583,8.5336,8.5583,911400.0
2012-07-17 09:30:00,10.42,10.44,10.35,10.41,339700.0,8.5913,8.6078,8.5336,8.583,339700.0
2012-07-17 09:40:00,10.38,10.39,10.29,10.29,291300.0,8.5583,8.5665,8.4841,8.4841,291300.0
2012-07-17 09:50:00,10.29,10.35,10.28,10.32,203600.0,8.4841,8.5336,8.4758,8.5088,203600.0
2012-07-17 10:00:00,10.32,10.36,10.3,10.33,1093700.0,8.5088,8.5418,8.4923,8.5171,1093700.0
2012-07-17 10:10:00,10.33,10.35,10.31,10.32,255400.0,8.5171,8.5336,8.5006,8.5088,255400.0
2012-07-17 10:20:00,10.32,10.34,10.3,10.33,409100.0,8.5088,8.5253,8.4923,8.5171,409100.0
2012-07-17 10:30:00,10.32,10.33,10.26,10.26,529800.0,8.5088,8.5171,8.4594,8.4594,529800.0
2012-07-17 10:40:00,10.26,10.27,10.25,10.27,230500.0,8.4594,8.4676,8.4511,8.4676,230500.0
2012-07-17 10:50:00,10.27,10.29,10.26,10.28,197900.0,8.4676,8.4841,8.4594,8.4758,197900.0
2012-07-17 11:00:00,10.28,10.28,10.27,10.27,168200.0,8.4758,8.4758,8.4676,8.4676,168200.0
2012-07-17 11:10:00,10.27,10.28,10.25,10.26,132100.0,8.4676,8.4758,8.4511,8.4594,132100.0
2012-07-17 11:20:00,10.25,10.27,10.25,10.25,169000.0,8.4511,8.4676,8.4511,8.4511,169000.0
2012-07-17 11:30:00,10.25,10.3,10.25,10.29,334500.0,8.4511,8.4923,8.4511,8.4841,334500.0
2012-07-17 11:40:00,10.29,10.32,10.28,10.3,135000.0,8.4841,8.5088,8.4758,8.4923,135000.0
2012-07-17 11:50:00,10.3,10.33,10.29,10.33,163900.0,8.4923,8.5171,8.4841,8.5171,163900.0
2012-07-17 12:00:00,10.32,10.35,10.32,10.35,272600.0,8.5088,8.5336,8.5088,8.5336,272600.0
2012-07-17 12:10:00,10.34,10.36,10.34,10.35,258600.0,8.5253,8.5418,8.5253,8.5336,258600.0
2012-07-17 12:20:00,10.35,10.37,10.35,10.35,160100.0,8.5336,8.55,8.5336,8.5336,160100.0
2012-07-17 12:30:00,10.35,10.38,10.34,10.34,184000.0,8.5336,8.5583,8.5253,8.5253,184000.0
2012-07-17 12:40:00,10.34,10.35,10.34,10.34,85800.0,8.5253,8.5336,8.5253,8.5253,85800.0
2012-07-17 12:50:00,10.33,10.35,10.31,10.31,328600.0,8.5171,8.5336,8.5006,8.5006,328600.0
2012-07-17 13:00:00,10.31,10.33,10.31,10.33,85800.0,8.5006,8.5171,8.5006,8.5171,85800.0
2012-07-17 13:10:00,10.32,10.33,10.3,10.32,324400.0,8.5088,8.5171,8.4923,8.5088,324400.0
2012-07-17 13:20:00,10.32,10.35,10.32,10.35,192100.0,8.5088,8.5336,8.5088,8.5336,192100.0
2012-07-17 13:30:00,10.35,10.37,10.34,10.35,118700.0,8.5336,8.55,8.5253,8.5336,118700.0
2012-07-17 13:40:00,10.34,10.38,10.34,10.36,121500.0,8.5253,8.5583,8.5253,8.5418,121500.0
2012-07-17 13:50:00,10.35,10.36,10.34,10.34,60200.0,8.5336,8.5418,8.5253,8.5253,60200.0
2012-07-17 14:00:00,10.34,10.37,10.34,10.37,137900.0,8.5253,8.55,8.5253,8.55,137900.0
2012-07-17 14:10:00,10.36,10.38,10.35,10.35,120000.0,8.5418,8.5583,8.5336,8.5336,120000.0
2012-07-17 14:20:00,10.35,10.38,10.35,10.38,229100.0,8.5336,8.5583,8.5336,8.5583,229100.0
2012-07-17 14:30:00,10.37,10.4,10.37,10.4,211300.0,8.55,8.5748,8.55,8.5748,211300.0
2012-07-17 14:40:00,10.4,10.41,10.39,10.41,202200.0,8.5748,8.583,8.5665,8.583,202200.0
2012-07-17 14:50:00,10.41,10.47,10.41,10.45,376200.0,8.583,8.6325,8.583,8.616,376200.0
2012-07-17 15:00:00,10.44,10.45,10.41,10.41,243600.0,8.6078,8.616,8.583,8.583,243600.0
2012-07-17 15:10:00,10.41,10.42,10.39,10.39,130800.0,8.583,8.5913,8.5665,8.5665,130800.0
2012-07-17 15:20:00,10.39,10.4,10.36,10.36,196300.0,8.5665,8.5748,8.5418,8.5418,196300.0
2012-07-17 15:30:00,10.36,10.38,10.35,10.35,214700.0,8.5418,8.5583,8.5336,8.5336,214700.0
2012-07-17 15:40:00,10.35,10.4,10.35,10.39,341000.0,8.5336,8.5748,8.5336,8.5665,341000.0
2012-07-17 15:50:00,10.4,10.41,10.37,10.38,849000.0,8.5748,8.583,8.55,8.5583,849000.0
2012-07-18 09:30:00,10.34,10.5,10.34,10.47,440900.0,8.5253,8.6572,8.5253,8.6325,440900.0
2012-07-18 09:40:00,10.47,10.54,10.47,10.53,436100.0,8.6325,8.6902,8.6325,8.682,436100.0
2012-07-18 09:50:00,10.53,10.62,10.52,10.58,432200.0,8.682,8.7562,8.6737,8.7232,432200.0
2012-07-18 10:00:00,10.58,10.64,10.55,10.59,334200.0,8.7232,8.7727,8.6985,8.7314,334200.0
2012-07-18 10:10:00,10.59,10.62,10.59,10.62,134800.0,8.7314,8.7562,8.7314,8.7562,134800.0
2012-07-18 10:20:00,10.62,10.63,10.59,10.6,163900.0,8.7562,8.7644,8.7314,8.7397,163900.0
2012-07-18 10:30:00,10.6,10.61,10.58,10.61,180900.0,8.7397,8.7479,8.7232,8.7479,180900.0
2012-07-18 10:40:00,10.61,10.61,10.58,10.6,136700.0,8.7479,8.7479,8.7232,8.7397,136700.0
2012-07-18 10:50:00,10.6,10.6,10.56,10.57,278300.0,8.7397,8.7397,8.7067,8.7149,278300.0
2012-07-18 11:00:00,10.58,10.58,10.56,10.57,224600.0,8.7232,8.7232,8.7067,8.7149,224600.0
2012-07-18 11:10:00,10.57,10.57,10.55,10.56,140800.0,8.7149,8.7149,8.6985,8.7067,140800.0
2012-07-18 11:20:00,10.57,10.57,10.56,10.57,111100.0,8.7149,8.7149,8.7067,8.7149,111100.0
2012-07-18 11:30:00,10.57,10.59,10.56,10.59,236800.0,8.7149,8.7314,8.7067,8.7314,236800.0
2012-07-18 11:40:00,10.59,10.62,10.58,10.62,272000.0,8.7314,8.7562,8.7232,8.7562,272000.0
2012-07-18 11:50:00,10.62,10.63,10.61,10.63,138500.0,8.7562,8.7644,8.7479,8.7644,138500.0
2012-07-18 12:00:00,10.63,10.63,10.61,10.63,241000.0,8.7644,8.7644,8.7479,8.7644,241000.0
2012-07-18 12:10:00,10.63,10.64,10.62,10.63,175000.0,8.7644,8.7727,8.7562,8.7644,175000.0
2012-07-18 12:20:00,10.63,10.65,10.62,10.63,363300.0,8.7644,8.7809,8.7562,8.7644,363300.0
2012-07-18 12:30:00,10.64,10.66,10.63,10.65,253400.0,8.7727,8.7892,8.7644,8.7809,253400.0
2012-07-18 12:40:00,10.65,10.66,10.63,10.65,425300.0,8.7809,8.7892,8.7644,8.7809,425300.0
2012-07-18 12:50:00,10.65,10.66,10.64,10.65,87800.0,8.7809,8.7892,8.7727,8.7809,87800.0
2012-07-18 13:00:00,10.66,10.66,10.64,10.65,145700.0,8.7892,8.7892,8.7727,8.7809,145700.0
2012-07-18 13:10:00,10.65,10.65,10.64,10.65,53500.0,8.7809,8.7809,8.7727,8.7809,53500.0
2012-07-18 13:20:00,10.64,10.65,10.63,10.63,155000.0,8.7727,8.7809,8.7644,8.7644,155000.0
2012-07-18 13:30:00,10.63,10.64,10.6,10.6,254700.0,8.7644,8.7727,8.7397,8.7397,254700.0
2012-07-18 13:40:00,10.6,10.61,10.6,10.6,74000.0,8.7397,8.7479,8.7397,8.7397,74000.0
2012-07-18 13:50:00,10.61,10.61,10.59,10.61,127900.0,8.7479,8.7479,8.7314,8.7479,127900.0
2012-07-18 14:00:00,10.61,10.65,10.6,10.65,163300.0,8.7479,8.7809,8.7397,8.7809,163300.0
2012-07-18 14:10:00,10.65,10.66,10.64,10.66,109900.0,8.7809,8.7892,8.7727,8.7892,109900.0
2012-07-18 14:20:00,10.65,10.67,10.65,10.66,104300.0,8.7809,8.7974,8.7809,8.7892,104300.0
2012-07-18 14:30:00,10.66,10.66,10.64,10.65,104500.0,8.7892,8.7892,8.7727,8.7809,104500.0
2012-07-18 14:40:00,10.66,10.66,10.61,10.62,453800.0,8.7892,8.7892,8.7479,8.7562,453800.0
2012-07-18 14:50:00,10.62,10.63,10.61,10.63,152100.0,8.7562,8.7644,8.7479,8.7644,152100.0
2012-07-18 15:00:00,10.63,10.65,10.63,10.65,166500.0,8.7644,8.7809,8.7644,8.7809,166500.0
2012-07-18 15:10:00,10.65,10.67,10.64,10.67,239800.0,8.7809,8.7974,8.7727,8.7974,239800.0
2012-07-18 15:20:00,10.67,10.69,10.66,10.67,423600.0,8.7974,8.8139,8.7892,8.7974,423600.0
2012-07-18 15:30:00,10.67,10.69,10.67,10.68,662000.0,8.7974,8.8139,8.7974,8.8056,662000.0
2012-07-18 15:40:00,10.68,10.69,10.66,10.68,536400.0,8.8056,8.8139,8.7892,8.8056,536400.0
2012-07-18 15:50:00,10.68,10.69,10.66,10.67,1258100.0,8.8056,8.8139,8.7892,8.7974,1258100.0
2012-07-19 09:30:00,10.69,10.74,10.57,10.68,462400.0,8.8139,8.8551,8.7149,8.8056,462400.0
2012-07-19 09:40:00,10.68,10.78,10.68,10.76,345100.0,8.8056,8.8881,8.8056,8.8716,345100.0
2012-07-19 09:50:00,10.76,10.78,10.75,10.78,150300.0,8.8716,8.8881,8.8634,8.8881,150300.0
2012-07-19 10:00:00,10.77,10.78,10.74,10.76,469000.0,8.8798,8.8881,8.8551,8.8716,469000.0
2012-07-19 10:10:00,10.76,10.77,10.7,10.73,215500.0,8.8716,8.8798,8.8221,8.8469,215500.0
2012-07-19 10:20:00,10.74,10.75,10.72,10.72,151800.0,8.8551,8.8634,8.8386,8.8386,151800.0
2012-07-19 10:30:00,10.73,10.76,10.72,10.74,266600.0,8.8469,8.8716,8.8386,8.8551,266600.0
2012-07-19 10:40:00,10.75,10.8,10.73,10.79,269200.0,8.8634,8.9046,8.8469,8.8963,269200.0
2012-07-19 10:50:00,10.79,10.8,10.77,10.79,103000.0,8.8963,8.9046,8.8798,8.8963,103000.0
2012-07-19 11:00:00,10.79,10.83,10.79,10.82,229500.0,8.8963,8.9293,8.8963,8.9211,229500.0
2012-07-19 11:10:00,10.82,10.82,10.8,10.8,131500.0,8.9211,8.9211,8.9046,8.9046,131500.0
2012-07-19 11:20:00,10.8,10.8,10.79,10.79,137700.0,8.9046,8.9046,8.8963,8.8963,137700.0
2012-07-19 11:30:00,10.79,10.84,10.79,10.83,547100.0,8.8963,8.9376,8.8963,8.9293,547100.0
2012-07-19 11:40:00,10.83,10.83,10.81,10.83,175300.0,8.9293,8.9293,8.9128,8.9293,175300.0
2012-07-19 11:50:00,10.82,10.84,10.82,10.82,322100.0,8.9211,8.9376,8.9211,8.9211,322100.0
2012-07-19 12:00:00,10.82,10.84,10.82,10.84,142600.0,8.9211,8.9376,8.9211,8.9376,142600.0
2012-07-19 12:10:00,10.83,10.84,10.81,10.82,205800.0,8.9293,8.9376,8.9128,8.9211,205800.0
2012-07-19 12:20:00,10.82,10.83,10.8,10.8,211100.0,8.9211,8.9293,8.9046,8.9046,211100.0
2012-07-19 12:30:00,10.8,10.81,10.79,10.79,82400.0,8.9046,8.9128,8.8963,8.8963,82400.0
2012-07-19 12:40:00,10.79,10.8,10.78,10.8,198600.0,8.8963,8.9046,8.8881,8.9046,198600.0
2012-07-19 12:50:00,10.8,10.8,10.78,10.78,92600.0,8.9046,8.9046,8.8881,8.8881,92600.0
2012-07-19 13:00:00,10.78,10.79,10.78,10.78,55000.0,8.8881,8.8963,8.8881,8.8881,55000.0
2012-07-19 13:10:00,10.78,10.8,10.78,10.79,106700.0,8.8881,8.9046,8.8881,8.8963,106700.0
2012-07-19 13:20:00,10.8,10.82,10.77,10.78,555400.0,8.9046,8.9211,8.8798,8.8881,555400.0
2012-07-19 13:30:00,10.78,10.79,10.75,10.75,100600.0,8.8881,8.8963,8.8634,8.8634,100600.0
2012-07-19 13:40:00,10.75,10.77,10.71,10.74,286500.0,8.8634,8.8798,8.8304,8.8551,286500.0
2012-07-19 13:50:00,10.74,10.74,10.68,10.69,195000.0,8.8551,8.8551,8.8056,8.8139,195000.0
2012-07-19 14:00:00,10.7,10.73,10.7,10.73,187100.0,8.8221,8.8469,8.8221,8.8469,187100.0
2012-07-19 14:10:00,10.73,10.74,10.72,10.74,46500.0,8.8469,8.8551,8.8386,8.8551,46500.0
2012-07-19 14:20:00,10.74,10.74,10.72,10.73,125500.0,8.8551,8.8551,8.8386,8.8469,125500.0
2012-07-19 14:30:00,10.72,10.75,10.72,10.74,369900.0,8.8386,8.8634,8.8386,8.8551,369900.0
2012-07-19 14:40:00,10.74,10.74,10.73,10.73,109700.0,8.8551,8.8551,8.8469,8.8469,109700.0
2012-07-19 14:50:00,10.73,10.74,10.72,10.72,196100.0,8.8469,8.8551,8.8386,8.8386,196100.0
2012-07-19 15:00:00,10.73,10.73,10.7,10.71,261600.0,8.8469,8.8469,8.8221,8.8304,261600.0
2012-07-19 15:10:00,10.72,10.72,10.7,10.71,198200.0,8.8386,8.8386,8.8221,8.8304,198200.0
2012-07-19 15:20:00,10.71,10.72,10.68,10.68,265200.0,8.8304,8.8386,8.8056,8.8056,265200.0
2012-07-19 15:30:00,10.68,10.7,10.68,10.7,341600.0,8.8056,8.8221,8.8056,8.8221,341600.0
2012-07-19 15:40:00,10.69,10.72,10.69,10.71,459900.0,8.8139,8.8386,8.8139,8.8304,459900.0
2012-07-19 15:50:00,10.71,10.71,10.67,10.68,1650800.0,8.8304,8.8304,8.7974,8.8056,1650800.0
2012-07-20 09:30:00,10.66,10.73,10.6,10.67,1277500.0,8.7892,8.8469,8.7397,8.7974,1277500.0
2012-07-20 09:40:00,10.68,10.69,10.55,10.55,233200.0,8.8056,8.8139,8.6985,8.6985,233200.0
2012-07-20 09:50:00,10.55,10.62,10.54,10.61,201000.0,8.6985,8.7562,8.6902,8.7479,201000.0
2012-07-20 10:00:00,10.61,10.66,10.59,10.63,646800.0,8.7479,8.7892,8.7314,8.7644,646800.0
2012-07-20 10:10:00,10.63,10.64,10.61,10.61,151700.0,8.7644,8.7727,8.7479,8.7479,151700.0
2012-07-20 10:20:00,10.61,10.63,10.58,10.59,306700.0,8.7479,8.7644,8.7232,8.7314,306700.0
2012-07-20 10:30:00,10.59,10.59,10.52,10.52,234500.0,8.7314,8.7314,8.6737,8.6737,234500.0
2012-07-20 10:40:00,10.52,10.54,10.52,10.52,173300.0,8.6737,8.6902,8.6737,8.6737,173300.0
2012-07-20 10:50:00,10.53,10.56,10.52,10.55,166100.0,8.682,8.7067,8.6737,8.6985,166100.0
2012-07-20 11:00:00,10.55,10.59,10.54,10.58,327800.0,8.6985,8.7314,8.6902,8.7232,327800.0
2012-07-20 11:10:00,10.57,10.58,10.53,10.54,548700.0,8.7149,8.7232,8.682,8.6902,548700.0
2012-07-20 11:20:00,10.54,10.56,10.52,10.56,281000.0,8.6902,8.7067,8.6737,8.7067,281000.0
2012-07-20 11:30:00,10.55,10.56,10.52,10.55,349700.0,8.6985,8.7067,8.6737,8.6985,349700.0
2012-07-20 11:40:00,10.55,10.55,10.52,10.55,282500.0,8.6985,8.6985,8.6737,8.6985,282500.0
2012-07-20 11:50:00,10.54,10.55,10.51,10.53,185900.0,8.6902,8.6985,8.6655,8.682,185900.0
2012-07-20 12:00:00,10.53,10.53,10.5,10.52,240600.0,8.682,8.682,8.6572,8.6737,240600.0
2012-07-20 12:10:00,10.52,10.52,10.5,10.5,115000.0,8.6737,8.6737,8.6572,8.6572,115000.0
2012-07-20 12:20:00,10.5,10.51,10.49,10.5,151400.0,8.6572,8.6655,8.649,8.6572,151400.0
2012-07-20 12:30:00,10.51,10.51,10.47,10.47,194700.0,8.6655,8.6655,8.6325,8.6325,194700.0
2012-07-20 12:40:00,10.47,10.49,10.47,10.48,106100.0,8.6325,8.649,8.6325,8.6407,106100.0
2012-07-20 12:50:00,10.49,10.52,10.48,10.52,110300.0,8.649,8.6737,8.6407,8.6737,110300.0
2012-07-20 13:00:00,10.52,10.52,10.49,10.49,134300.0,8.6737,8.6737,8.649,8.649,134300.0
2012-07-20 13:10:00,10.49,10.5,10.48,10.48,42300.0,8.649,8.6572,8.6407,8.6407,42300.0
2012-07-20 13:20:00,10.49,10.49,10.46,10.48,180900.0,8.649,8.649,8.6243,8.6407,180900.0
2012-07-20 13:30:00,10.48,10.5,10.47,10.49,136000.0,8.6407,8.6572,8.6325,8.649,136000.0
2012-07-20 13:40:00,10.49,10.49,10.46,10.48,173600.0,8.649,8.649,8.6243,8.6407,173600.0
2012-07-20 13:50:00,10.49,10.53,10.48,10.52,126400.0,8.649,8.682,8.6407,8.6737,126400.0
2012-07-20 14:00:00,10.52,10.54,10.5,10.52,455700.0,8.6737,8.6902,8.6572,8.6737,455700.0
2012-07-20 14:10:00,10.52,10.53,10.52,10.52,78200.0,8.6737,8.682,8.6737,8.6737,78200.0
2012-07-20 14:20:00,10.53,10.53,10.52,10.52,74900.0,8.682,8.682,8.6737,8.6737,74900.0
2012-07-20 14:30:00,10.53,10.55,10.52,10.54,160300.0,8.682,8.6985,8.6737,8.6902,160300.0
2012-07-20 14:40:00,10.53,10.54,10.52,10.52,88000.0,8.682,8.6902,8.6737,8.6737,88000.0
2012-07-20 14:50:00,10.52,10.53,10.51,10.51,104600.0,8.6737,8.682,8.6655,8.6655,104600.0
2012-07-20 15:00:00,10.51,10.54,10.51,10.54,299200.0,8.6655,8.6902,8.6655,8.6902,299200.0
2012-07-20 15:10:00,10.53,10.54,10.53,10.53,92700.0,8.682,8.6902,8.682,8.682,92700.0
2012-07-20 15:20:00,10.53,10.54,10.52,10.53,183400.0,8.682,8.6902,8.6737,8.682,183400.0
2012-07-20 15:30:00,10.52,10.53,10.51,10.51,331700.0,8.6737,8.682,8.6655,8.6655,331700.0
2012-07-20 15:40:00,10.51,10.52,10.51,10.52,152500.0,8.6655,8.6737,8.6655,8.6737,152500.0
2012-07-20 15:50:00,10.51,10.52,10.49,10.5,1282900.0,8.6655,8.6737,8.649,8.6572,1282900.0
2012-07-23 09:30:00,10.32,10.32,10.21,10.27,814600.0,8.5088,8.5088,8.4181,8.4676,814600.0
2012-07-23 09:40:00,10.26,10.32,10.25,10.29,300800.0,8.4594,8.5088,8.4511,8.4841,300800.0
2012-07-23 09:50:00,10.29,10.31,10.26,10.3,169500.0,8.4841,8.5006,8.4594,8.4923,169500.0
2012-07-23 10:00:00,10.3,10.34,10.3,10.33,326200.0,8.4923,8.5253,8.4923,8.5171,326200.0
2012-07-23 10:10:00,10.33,10.34,10.32,10.33,124400.0,8.5171,8.5253,8.5088,8.5171,124400.0
2012-07-23 10:20:00,10.33,10.33,10.31,10.32,153100.0,8.5171,8.5171,8.5006,8.5088,153100.0
2012-07-23 10:30:00,10.32,10.35,10.31,10.33,260200.0,8.5088,8.5336,8.5006,8.5171,260200.0
2012-07-23 10:40:00,10.33,10.35,10.32,10.34,253600.0,8.5171,8.5336,8.5088,8.5253,253600.0
2012-07-23 10:50:00,10.35,10.35,10.32,10.34,98800.0,8.5336,8.5336,8.5088,8.5253,98800.0
2012-07-23 11:00:00,10.34,10.35,10.32,10.35,150700.0,8.5253,8.5336,8.5088,8.5336,150700.0
2012-07-23 11:10:00,10.35,10.36,10.34,10.35,464500.0,8.5336,8.5418,8.5253,8.5336,464500.0
2012-07-23 11:20:00,10.35,10.39,10.35,10.39,136600.0,8.5336,8.5665,8.5336,8.5665,136600.0
2012-07-23 11:30:00,10.39,10.39,10.34,10.35,418300.0,8.5665,8.5665,8.5253,8.5336,418300.0
2012-07-23 11:40:00,10.36,10.39,10.36,10.39,136000.0,8.5418,8.5665,8.5418,8.5665,136000.0
2012-07-23 11:50:00,10.38,10.43,10.38,10.41,217800.0,8.5583,8.5995,8.5583,8.583,217800.0
2012-07-23 12:00:00,10.42,10.42,10.4,10.4,64300.0,8.5913,8.5913,8.5748,8.5748,64300.0
2012-07-23 12:10:00,10.4,10.41,10.39,10.39,154500.0,8.5748,8.583,8.5665,8.5665,154500.0
2012-07-23 12:20:00,10.39,10.41,10.39,10.41,86200.0,8.5665,8.583,8.5665,8.583,86200.0
2012-07-23 12:30:00,10.41,10.42,10.39,10.41,323700.0,8.583,8.5913,8.5665,8.583,323700.0
2012-07-23 12:40:00,10.42,10.43,10.4,10.43,222200.0,8.5913,8.5995,8.5748,8.5995,222200.0
2012-07-23 12:50:00,10.43,10.43,10.41,10.43,180600.0,8.5995,8.5995,8.583,8.5995,180600.0
2012-07-23 13:00:00,10.42,10.43,10.42,10.43,104800.0,8.5913,8.5995,8.5913,8.5995,104800.0
2012-07-23 13:10:00,10.43,10.46,10.42,10.45,158800.0,8.5995,8.6243,8.5913,8.616,158800.0
2012-07-23 13:20:00,10.45,10.46,10.45,10.45,62900.0,8.616,8.6243,8.616,8.616,62900.0
2012-07-23 13:30:00,10.45,10.46,10.45,10.45,117800.0,8.616,8.6243,8.616,8.616,117800.0
2012-07-23 13:40:00,10.46,10.46,10.45,10.46,74900.0,8.6243,8.6243,8.616,8.6243,74900.0
2012-07-23 13:50:00,10.46,10.46,10.44,10.44,580300.0,8.6243,8.6243,8.6078,8.6078,580300.0
2012-07-23 14:00:00,10.45,10.45,10.43,10.44,138400.0,8.616,8.616,8.5995,8.6078,138400.0
2012-07-23 14:10:00,10.44,10.5,10.43,10.5,371100.0,8.6078,8.6572,8.5995,8.6572,371100.0
2012-07-23 14:20:00,10.5,10.5,10.47,10.48,221100.0,8.6572,8.6572,8.6325,8.6407,221100.0
2012-07-23 14:30:00,10.47,10.48,10.46,10.46,109400.0,8.6325,8.6407,8.6243,8.6243,109400.0
2012-07-23 14:40:00,10.46,10.48,10.45,10.47,475900.0,8.6243,8.6407,8.616,8.6325,475900.0
2012-07-23 14:50:00,10.47,10.48,10.45,10.45,596000.0,8.6325,8.6407,8.616,8.616,596000.0
2012-07-23 15:00:00,10.46,10.47,10.45,10.47,276100.0,8.6243,8.6325,8.616,8.6325,276100.0
2012-07-23 15:10:00,10.46,10.48,10.45,10.48,125700.0,8.6243,8.6407,8.616,8.6407,125700.0
2012-07-23 15:20:00,10.48,10.54,10.47,10.54,239000.0,8.6407,8.6902,8.6325,8.6902,239000.0
2012-07-23 15:30:00,10.54,10.55,10.51,10.52,314900.0,8.6902,8.6985,8.6655,8.6737,314900.0
2012-07-23 15:40:00,10.51,10.53,10.5,10.52,318400.0,8.6655,8.682,8.6572,8.6737,318400.0
2012-07-23 15:50:00,10.52,10.52,10.49,10.5,690100.0,8.6737,8.6737,8.649,8.6572,690100.0
2012-07-24 09:30:00,10.47,10.5,10.43,10.45,344700.0,8.6325,8.6572,8.5995,8.616,344700.0
2012-07-24 09:40:00,10.44,10.49,10.43,10.45,225300.0,8.6078,8.649,8.5995,8.616,225300.0
2012-07-24 09:50:00,10.44,10.45,10.39,10.42,238100.0,8.6078,8.616,8.5665,8.5913,238100.0
2012-07-24 10:00:00,10.42,10.44,10.39,10.41,178700.0,8.5913,8.6078,8.5665,8.583,178700.0
2012-07-24 10:10:00,10.41,10.42,10.34,10.34,213600.0,8.583,8.5913,8.5253,8.5253,213600.0
2012-07-24 10:20:00,10.34,10.35,10.32,10.34,294800.0,8.5253,8.5336,8.5088,8.5253,294800.0
2012-07-24 10:30:00,10.34,10.38,10.32,10.38,181100.0,8.5253,8.5583,8.5088,8.5583,181100.0
2012-07-24 10:40:00,10.38,10.38,10.33,10.35,144100.0,8.5583,8.5583,8.5171,8.5336,144100.0
2012-07-24 10:50:00,10.35,10.37,10.34,10.35,199600.0,8.5336,8.55,8.5253,8.5336,199600.0
2012-07-24 11:00:00,10.36,10.36,10.33,10.33,101900.0,8.5418,8.5418,8.5171,8.5171,101900.0
2012-07-24 11:10:00,10.33,10.38,10.33,10.38,161500.0,8.5171,8.5583,8.5171,8.5583,161500.0
2012-07-24 11:20:00,10.38,10.39,10.36,10.36,126700.0,8.5583,8.5665,8.5418,8.5418,126700.0
2012-07-24 11:30:00,10.35,10.36,10.32,10.34,376500.0,8.5336,8.5418,8.5088,8.5253,376500.0
2012-07-24 11:40:00,10.34,10.36,10.33,10.35,194100.0,8.5253,8.5418,8.5171,8.5336,194100.0
2012-07-24 11:50:00,10.35,10.35,10.32,10.33,73800.0,8.5336,8.5336,8.5088,8.5171,73800.0
2012-07-24 12:00:00,10.34,10.34,10.28,10.3,287000.0,8.5253,8.5253,8.4758,8.4923,287000.0
2012-07-24 12:10:00,10.3,10.32,10.29,10.3,105700.0,8.4923,8.5088,8.4841,8.4923,105700.0
2012-07-24 12:20:00,10.3,10.31,10.26,10.3,205400.0,8.4923,8.5006,8.4594,8.4923,205400.0
2012-07-24 12:30:00,10.3,10.32,10.29,10.32,99200.0,8.4923,8.5088,8.4841,8.5088,99200.0
2012-07-24 12:40:00,10.32,10.33,10.31,10.32,105600.0,8.5088,8.5171,8.5006,8.5088,105600.0
2012-07-24 12:50:00,10.32,10.37,10.31,10.37,121600.0,8.5088,8.55,8.5006,8.55,121600.0
2012-07-24 13:00:00,10.37,10.37,10.33,10.33,72600.0,8.55,8.55,8.5171,8.5171,72600.0
2012-07-24 13:10:00,10.34,10.36,10.32,10.33,114600.0,8.5253,8.5418,8.5088,8.5171,114600.0
2012-07-24 13:20:00,10.33,10.33,10.31,10.32,78200.0,8.5171,8.5171,8.5006,8.5088,78200.0
2012-07-24 13:30:00,10.32,10.33,10.3,10.31,198600.0,8.5088,8.5171,8.4923,8.5006,198600.0
2012-07-24 13:40:00,10.31,10.32,10.3,10.3,258300.0,8.5006,8.5088,8.4923,8.4923,258300.0
2012-07-24 13:50:00,10.31,10.34,10.3,10.33,135800.0,8.5006,8.5253,8.4923,8.5171,135800.0
2012-07-24 14:00:00,10.32,10.35,10.31,10.35,322100.0,8.5088,8.5336,8.5006,8.5336,322100.0
2012-07-24 14:10:00,10.34,10.35,10.32,10.33,162000.0,8.5253,8.5336,8.5088,8.5171,162000.0
2012-07-24 14:20:00,10.33,10.33,10.29,10.29,200400.0,8.5171,8.5171,8.4841,8.4841,200400.0
2012-07-24 14:30:00,10.29,10.33,10.28,10.32,255800.0,8.4841,8.5171,8.4758,8.5088,255800.0
2012-07-24 14:40:00,10.32,10.32,10.3,10.3,194100.0,8.5088,8.5088,8.4923,8.4923,194100.0
2012-07-24 14:50:00,10.31,10.31,10.28,10.28,191800.0,8.5006,8.5006,8.4758,8.4758,191800.0
2012-07-24 15:00:00,10.29,10.3,10.27,10.28,358300.0,8.4841,8.4923,8.4676,8.4758,358300.0
2012-07-24 15:10:00,10.28,10.3,10.27,10.29,336000.0,8.4758,8.4923,8.4676,8.4841,336000.0
2012-07-24 15:20:00,10.29,10.35,10.28,10.35,361400.0,8.4841,8.5336,8.4758,8.5336,361400.0
2012-07-24 15:30:00,10.35,10.38,10.32,10.38,338000.0,8.5336,8.5583,8.5088,8.5583,338000.0
2012-07-24 15:40:00,10.38,10.38,10.31,10.33,415100.0,8.5583,8.5583,8.5006,8.5171,415100.0
2012-07-24 15:50:00,10.33,10.39,10.31,10.38,1302100.0,8.5171,8.5665,8.5006,8.5583,1302100.0
2012-07-25 09:30:00,10.41,10.59,10.38,10.55,721900.0,8.583,8.7314,8.5583,8.6985,721900.0
2012-07-25 09:40:00,10.56,10.58,10.53,10.54,220300.0,8.7067,8.7232,8.682,8.6902,220300.0
2012-07-25 09:50:00,10.54,10.6,10.52,10.59,349000.0,8.6902,8.7397,8.6737,8.7314,349000.0
2012-07-25 10:00:00,10.59,10.59,10.54,10.55,817100.0,8.7314,8.7314,8.6902,8.6985,817100.0
2012-07-25 10:10:00,10.54,10.6,10.53,10.59,455300.0,8.6902,8.7397,8.682,8.7314,455300.0
2012-07-25 10:20:00,10.59,10.59,10.51,10.54,528300.0,8.7314,8.7314,8.6655,8.6902,528300.0
2012-07-25 10:30:00,10.54,10.54,10.5,10.53,358100.0,8.6902,8.6902,8.6572,8.682,358100.0
2012-07-25 10:40:00,10.53,10.58,10.52,10.57,502700.0,8.682,8.7232,8.6737,8.7149,502700.0
2012-07-25 10:50:00,10.57,10.58,10.51,10.51,422100.0,8.7149,8.7232,8.6655,8.6655,422100.0
2012-07-25 11:00:00,10.51,10.57,10.5,10.57,490600.0,8.6655,8.7149,8.6572,8.7149,490600.0
2012-07-25 11:10:00,10.57,10.61,10.57,10.6,391300.0,8.7149,8.7479,8.7149,8.7397,391300.0
2012-07-25 11:20:00,10.6,10.6,10.58,10.59,167300.0,8.7397,8.7397,8.7232,8.7314,167300.0
2012-07-25 11:30:00,10.6,10.64,10.59,10.64,372600.0,8.7397,8.7727,8.7314,8.7727,372600.0
2012-07-25 11:40:00,10.64,10.64,10.61,10.62,399700.0,8.7727,8.7727,8.7479,8.7562,399700.0
2012-07-25 11:50:00,10.62,10.66,10.61,10.63,305100.0,8.7562,8.7892,8.7479,8.7644,305100.0
2012-07-25 12:00:00,10.63,10.64,10.62,10.63,170300.0,8.7644,8.7727,8.7562,8.7644,170300.0
2012-07-25 12:10:00,10.63,10.63,10.6,10.6,181800.0,8.7644,8.7644,8.7397,8.7397,181800.0
2012-07-25 12:20:00,10.6,10.61,10.57,10.57,146000.0,8.7397,8.7479,8.7149,8.7149,146000.0
2012-07-25 12:30:00,10.57,10.59,10.57,10.59,86800.0,8.7149,8.7314,8.7149,8.7314,86800.0
2012-07-25 12:40:00,10.59,10.6,10.57,10.57,252500.0,8.7314,8.7397,8.7149,8.7149,252500.0
2012-07-25 12:50:00,10.57,10.59,10.56,10.56,121500.0,8.7149,8.7314,8.7067,8.7067,121500.0
2012-07-25 13:00:00,10.56,10.6,10.56,10.6,181700.0,8.7067,8.7397,8.7067,8.7397,181700.0
2012-07-25 13:10:00,10.59,10.62,10.59,10.6,102400.0,8.7314,8.7562,8.7314,8.7397,102400.0
2012-07-25 13:20:00,10.6,10.62,10.6,10.62,94000.0,8.7397,8.7562,8.7397,8.7562,94000.0
2012-07-25 13:30:00,10.61,10.65,10.6,10.63,267300.0,8.7479,8.7809,8.7397,8.7644,267300.0
2012-07-25 13:40:00,10.62,10.64,10.61,10.61,238500.0,8.7562,8.7727,8.7479,8.7479,238500.0
2012-07-25 13:50:00,10.6,10.63,10.6,10.63,71600.0,8.7397,8.7644,8.7397,8.7644,71600.0
2012-07-25 14:00:00,10.62,10.63,10.6,10.61,129600.0,8.7562,8.7644,8.7397,8.7479,129600.0
2012-07-25 14:10:00,10.61,10.63,10.6,10.6,165000.0,8.7479,8.7644,8.7397,8.7397,165000.0
2012-07-25 14:20:00,10.6,10.62,10.59,10.6,201400.0,8.7397,8.7562,8.7314,8.7397,201400.0
2012-07-25 14:30:00,10.6,10.62,10.59,10.61,219900.0,8.7397,8.7562,8.7314,8.7479,219900.0
2012-07-25 14:40:00,10.61,10.62,10.59,10.61,517600.0,8.7479,8.7562,8.7314,8.7479,517600.0
2012-07-25 14:50:00,10.61,10.61,10.59,10.59,89500.0,8.7479,8.7479,8.7314,8.7314,89500.0
2012-07-25 15:00:00,10.59,10.6,10.58,10.58,168600.0,8.7314,8.7397,8.7232,8.7232,168600.0
2012-07-25 15:10:00,10.58,10.59,10.52,10.55,369900.0,8.7232,8.7314,8.6737,8.6985,369900.0
2012-07-25 15:20:00,10.54,10.55,10.51,10.54,1111900.0,8.6902,8.6985,8.6655,8.6902,1111900.0
2012-07-25 15:30:00,10.54,10.54,10.5,10.5,381600.0,8.6902,8.6902,8.6572,8.6572,381600.0
2012-07-25 15:40:00,10.5,10.51,10.46,10.47,561500.0,8.6572,8.6655,8.6243,8.6325,561500.0
2012-07-25 15:50:00,10.47,10.48,10.45,10.48,1166500.0,8.6325,8.6407,8.616,8.6407,1166500.0
2012-07-26 09:30:00,10.7,10.79,10.65,10.72,719900.0,8.8221,8.8963,8.7809,8.8386,719900.0
2012-07-26 09:40:00,10.73,10.76,10.7,10.7,280100.0,8.8469,8.8716,8.8221,8.8221,280100.0
2012-07-26 09:50:00,10.7,10.72,10.67,10.68,351300.0,8.8221,8.8386,8.7974,8.8056,351300.0
2012-07-26 10:00:00,10.67,10.78,10.65,10.76,488700.0,8.7974,8.8881,8.7809,8.8716,488700.0
2012-07-26 10:10:00,10.76,10.76,10.7,10.71,273400.0,8.8716,8.8716,8.8221,8.8304,273400.0
2012-07-26 10:20:00,10.71,10.73,10.69,10.71,298400.0,8.8304,8.8469,8.8139,8.8304,298400.0
2012-07-26 10:30:00,10.72,10.74,10.68,10.71,285200.0,8.8386,8.8551,8.8056,8.8304,285200.0
2012-07-26 10:40:00,10.71,10.71,10.67,10.69,234600.0,8.8304,8.8304,8.7974,8.8139,234600.0
2012-07-26 10:50:00,10.68,10.7,10.66,10.69,162600.0,8.8056,8.8221,8.7892,8.8139,162600.0
2012-07-26 11:00:00,10.7,10.7,10.63,10.64,428700.0,8.8221,8.8221,8.7644,8.7727,428700.0
2012-07-26 11:10:00,10.64,10.66,10.63,10.66,205900.0,8.7727,8.7892,8.7644,8.7892,205900.0
2012-07-26 11:20:00,10.66,10.67,10.6,10.63,145400.0,8.7892,8.7974,8.7397,8.7644,145400.0
2012-07-26 11:30:00,10.63,10.64,10.62,10.63,737300.0,8.7644,8.7727,8.7562,8.7644,737300.0
2012-07-26 11:40:00,10.63,10.63,10.57,10.59,320800.0,8.7644,8.7644,8.7149,8.7314,320800.0
2012-07-26 11:50:00,10.59,10.59,10.56,10.58,231600.0,8.7314,8.7314,8.7067,8.7232,231600.0
2012-07-26 12:00:00,10.58,10.59,10.55,10.55,165600.0,8.7232,8.7314,8.6985,8.6985,165600.0
2012-07-26 12:10:00,10.55,10.56,10.54,10.55,185500.0,8.6985,8.7067,8.6902,8.6985,185500.0
2012-07-26 12:20:00,10.54,10.56,10.54,10.54,129200.0,8.6902,8.7067,8.6902,8.6902,129200.0
2012-07-26 12:30:00,10.54,10.55,10.53,10.54,120700.0,8.6902,8.6985,8.682,8.6902,120700.0
2012-07-26 12:40:00,10.54,10.55,10.54,10.54,41500.0,8.6902,8.6985,8.6902,8.6902,41500.0
2012-07-26 12:50:00,10.54,10.56,10.51,10.55,447700.0,8.6902,8.7067,8.6655,8.6985,447700.0
2012-07-26 13:00:00,10.56,10.56,10.54,10.54,198900.0,8.7067,8.7067,8.6902,8.6902,198900.0
2012-07-26 13:10:00,10.54,10.55,10.54,10.55,123800.0,8.6902,8.6985,8.6902,8.6985,123800.0
2012-07-26 13:20:00,10.54,10.59,10.53,10.58,430900.0,8.6902,8.7314,8.682,8.7232,430900.0
2012-07-26 13:30:00,10.59,10.6,10.56,10.58,141300.0,8.7314,8.7397,8.7067,8.7232,141300.0
2012-07-26 13:40:00,10.58,10.58,10.56,10.56,153600.0,8.7232,8.7232,8.7067,8.7067,153600.0
2012-07-26 13:50:00,10.57,10.57,10.53,10.54,137900.0,8.7149,8.7149,8.682,8.6902,137900.0
2012-07-26 14:00:00,10.55,10.57,10.54,10.57,97900.0,8.6985,8.7149,8.6902,8.7149,97900.0
2012-07-26 14:10:00,10.57,10.57,10.55,10.55,168900.0,8.7149,8.7149,8.6985,8.6985,168900.0
2012-07-26 14:20:00,10.55,10.58,10.55,10.58,236000.0,8.6985,8.7232,8.6985,8.7232,236000.0
2012-07-26 14:30:00,10.58,10.6,10.58,10.6,112500.0,8.7232,8.7397,8.7232,8.7397,112500.0
2012-07-26 14:40:00,10.6,10.6,10.58,10.6,204100.0,8.7397,8.7397,8.7232,8.7397,204100.0
2012-07-26 14:50:00,10.6,10.63,10.6,10.61,122400.0,8.7397,8.7644,8.7397,8.7479,122400.0
2012-07-26 15:00:00,10.6,10.62,10.6,10.61,269700.0,8.7397,8.7562,8.7397,8.7479,269700.0
2012-07-26 15:10:00,10.62,10.62,10.61,10.62,77200.0,8.7562,8.7562,8.7479,8.7562,77200.0
2012-07-26 15:20:00,10.62,10.65,10.61,10.65,171800.0,8.7562,8.7809,8.7479,8.7809,171800.0
2012-07-26 15:30:00,10.65,10.67,10.64,10.67,329500.0,8.7809,8.7974,8.7727,8.7974,329500.0
2012-07-26 15:40:00,10.66,10.71,10.66,10.68,674600.0,8.7892,8.8304,8.7892,8.8056,674600.0
2012-07-26 15:50:00,10.68,10.68,10.63,10.64,938500.0,8.8056,8.8056,8.7644,8.7727,938500.0
2012-07-27 09:30:00,10.7,10.72,10.62,10.64,366000.0,8.8221,8.8386,8.7562,8.7727,366000.0
2012-07-27 09:40:00,10.64,10.68,10.61,10.68,163600.0,8.7727,8.8056,8.7479,8.8056,163600.0
2012-07-27 09:50:00,10.67,10.71,10.67,10.69,304500.0,8.7974,8.8304,8.7974,8.8139,304500.0
2012-07-27 10:00:00,10.7,10.75,10.7,10.71,388500.0,8.8221,8.8634,8.8221,8.8304,388500.0
2012-07-27 10:10:00,10.7,10.73,10.69,10.73,264700.0,8.8221,8.8469,8.8139,8.8469,264700.0
2012-07-27 10:20:00,10.73,10.77,10.72,10.75,237600.0,8.8469,8.8798,8.8386,8.8634,237600.0
2012-07-27 10:30:00,10.76,10.77,10.74,10.75,116500.0,8.8716,8.8798,8.8551,8.8634,116500.0
2012-07-27 10:40:00,10.74,10.77,10.74,10.75,264700.0,8.8551,8.8798,8.8551,8.8634,264700.0
2012-07-27 10:50:00,10.75,10.79,10.75,10.79,181400.0,8.8634,8.8963,8.8634,8.8963,181400.0
2012-07-27 11:00:00,10.79,10.8,10.78,10.78,297400.0,8.8963,8.9046,8.8881,8.8881,297400.0
2012-07-27 11:10:00,10.79,10.79,10.77,10.78,172300.0,8.8963,8.8963,8.8798,8.8881,172300.0
2012-07-27 11:20:00,10.78,10.8,10.77,10.77,639400.0,8.8881,8.9046,8.8798,8.8798,639400.0
2012-07-27 11:30:00,10.77,10.79,10.76,10.76,146900.0,8.8798,8.8963,8.8716,8.8716,146900.0
2012-07-27 11:40:00,10.76,10.78,10.76,10.76,132500.0,8.8716,8.8881,8.8716,8.8716,132500.0
2012-07-27 11:50:00,10.76,10.77,10.76,10.77,34000.0,8.8716,8.8798,8.8716,8.8798,34000.0
2012-07-27 12:00:00,10.77,10.77,10.75,10.75,348900.0,8.8798,8.8798,8.8634,8.8634,348900.0
2012-07-27 12:10:00,10.76,10.76,10.73,10.74,76200.0,8.8716,8.8716,8.8469,8.8551,76200.0
2012-07-27 12:20:00,10.73,10.76,10.73,10.76,93300.0,8.8469,8.8716,8.8469,8.8716,93300.0
2012-07-27 12:30:00,10.75,10.78,10.74,10.74,195300.0,8.8634,8.8881,8.8551,8.8551,195300.0
2012-07-27 12:40:00,10.74,10.75,10.73,10.75,76500.0,8.8551,8.8634,8.8469,8.8634,76500.0
2012-07-27 12:50:00,10.75,10.75,10.74,10.75,22400.0,8.8634,8.8634,8.8551,8.8634,22400.0
2012-07-27 13:00:00,10.75,10.76,10.74,10.76,63400.0,8.8634,8.8716,8.8551,8.8716,63400.0
2012-07-27 13:10:00,10.76,10.77,10.75,10.77,68100.0,8.8716,8.8798,8.8634,8.8798,68100.0
2012-07-27 13:20:00,10.77,10.84,10.75,10.84,311000.0,8.8798,8.9376,8.8634,8.9376,311000.0
2012-07-27 13:30:00,10.84,10.87,10.83,10.86,363000.0,8.9376,8.9623,8.9293,8.9541,363000.0
2012-07-27 13:40:00,10.86,10.87,10.81,10.82,261300.0,8.9541,8.9623,8.9128,8.9211,261300.0
2012-07-27 13:50:00,10.82,10.86,10.81,10.86,134400.0,8.9211,8.9541,8.9128,8.9541,134400.0
2012-07-27 14:00:00,10.86,10.87,10.85,10.85,190000.0,8.9541,8.9623,8.9458,8.9458,190000.0
2012-07-27 14:10:00,10.85,10.86,10.82,10.83,143700.0,8.9458,8.9541,8.9211,8.9293,143700.0
2012-07-27 14:20:00,10.83,10.84,10.81,10.84,107000.0,8.9293,8.9376,8.9128,8.9376,107000.0
2012-07-27 14:30:00,10.83,10.85,10.82,10.85,100100.0,8.9293,8.9458,8.9211,8.9458,100100.0
2012-07-27 14:40:00,10.84,10.86,10.84,10.86,372400.0,8.9376,8.9541,8.9376,8.9541,372400.0
2012-07-27 14:50:00,10.86,10.88,10.85,10.87,371300.0,8.9541,8.9705,8.9458,8.9623,371300.0
2012-07-27 15:00:00,10.86,10.89,10.86,10.89,192900.0,8.9541,8.9788,8.9541,8.9788,192900.0
2012-07-27 15:10:00,10.88,10.9,10.88,10.89,241500.0,8.9705,8.987,8.9705,8.9788,241500.0
2012-07-27 15:20:00,10.89,10.91,10.88,10.9,191100.0,8.9788,8.9953,8.9705,8.987,191100.0
2012-07-27 15:30:00,10.9,10.92,10.89,10.91,531800.0,8.987,9.0035,8.9788,8.9953,531800.0
2012-07-27 15:40:00,10.92,10.93,10.91,10.93,404200.0,9.0035,9.0118,8.9953,9.0118,404200.0
2012-07-27 15:50:00,10.93,10.94,10.87,10.9,1447000.0,9.0118,9.02,8.9623,8.987,1447000.0
2012-07-30 09:30:00,10.93,11.0,10.93,10.98,374100.0,9.0118,9.0695,9.0118,9.053,374100.0
2012-07-30 09:40:00,10.97,11.0,10.96,11.0,359100.0,9.0447,9.0695,9.0365,9.0695,359100.0
2012-07-30 09:50:00,11.0,11.0,10.96,10.98,180900.0,9.0695,9.0695,9.0365,9.053,180900.0
2012-07-30 10:00:00,10.99,11.0,10.95,10.96,337400.0,9.0612,9.0695,9.0283,9.0365,337400.0
2012-07-30 10:10:00,10.96,10.97,10.93,10.94,305800.0,9.0365,9.0447,9.0118,9.02,305800.0
2012-07-30 10:20:00,10.94,10.98,10.93,10.95,493200.0,9.02,9.053,9.0118,9.0283,493200.0
2012-07-30 10:30:00,10.95,10.96,10.92,10.96,388500.0,9.0283,9.0365,9.0035,9.0365,388500.0
2012-07-30 10:40:00,10.95,10.95,10.92,10.95,296800.0,9.0283,9.0283,9.0035,9.0283,296800.0
2012-07-30 10:50:00,10.95,10.96,10.92,10.93,307600.0,9.0283,9.0365,9.0035,9.0118,307600.0
2012-07-30 11:00:00,10.92,10.95,10.91,10.93,876700.0,9.0035,9.0283,8.9953,9.0118,876700.0
2012-07-30 11:10:00,10.93,10.94,10.91,10.92,361000.0,9.0118,9.02,8.9953,9.0035,361000.0
2012-07-30 11:20:00,10.92,10.95,10.9,10.95,515000.0,9.0035,9.0283,8.987,9.0283,515000.0
2012-07-30 11:30:00,10.94,10.95,10.91,10.93,518400.0,9.02,9.0283,8.9953,9.0118,518400.0
2012-07-30 11:40:00,10.93,10.93,10.91,10.93,200400.0,9.0118,9.0118,8.9953,9.0118,200400.0
2012-07-30 11:50:00,10.93,10.93,10.91,10.93,90300.0,9.0118,9.0118,8.9953,9.0118,90300.0
2012-07-30 12:00:00,10.93,10.93,10.87,10.89,203000.0,9.0118,9.0118,8.9623,8.9788,203000.0
2012-07-30 12:10:00,10.88,10.9,10.87,10.88,114200.0,8.9705,8.987,8.9623,8.9705,114200.0
2012-07-30 12:20:00,10.87,10.89,10.87,10.88,93900.0,8.9623,8.9788,8.9623,8.9705,93900.0
2012-07-30 12:30:00,10.88,10.88,10.85,10.86,76700.0,8.9705,8.9705,8.9458,8.9541,76700.0
2012-07-30 12:40:00,10.86,10.89,10.85,10.86,240300.0,8.9541,8.9788,8.9458,8.9541,240300.0
2012-07-30 12:50:00,10.87,10.88,10.85,10.87,324600.0,8.9623,8.9705,8.9458,8.9623,324600.0
2012-07-30 13:00:00,10.87,10.87,10.84,10.86,148700.0,8.9623,8.9623,8.9376,8.9541,148700.0
2012-07-30 13:10:00,10.86,10.86,10.83,10.84,63700.0,8.9541,8.9541,8.9293,8.9376,63700.0
2012-07-30 13:20:00,10.84,10.86,10.83,10.85,173800.0,8.9376,8.9541,8.9293,8.9458,173800.0
2012-07-30 13:30:00,10.85,10.87,10.84,10.85,231200.0,8.9458,8.9623,8.9376,8.9458,231200.0
2012-07-30 13:40:00,10.84,10.85,10.8,10.8,183800.0,8.9376,8.9458,8.9046,8.9046,183800.0
2012-07-30 13:50:00,10.8,10.81,10.78,10.8,253900.0,8.9046,8.9128,8.8881,8.9046,253900.0
2012-07-30 14:00:00,10.81,10.81,10.78,10.79,252600.0,8.9128,8.9128,8.8881,8.8963,252600.0
2012-07-30 14:10:00,10.79,10.81,10.77,10.79,208800.0,8.8963,8.9128,8.8798,8.8963,208800.0
2012-07-30 14:20:00,10.79,10.8,10.78,10.8,118300.0,8.8963,8.9046,8.8881,8.9046,118300.0
2012-07-30 14:30:00,10.79,10.81,10.79,10.8,159800.0,8.8963,8.9128,8.8963,8.9046,159800.0
2012-07-30 14:40:00,10.8,10.82,10.8,10.82,201100.0,8.9046,8.9211,8.9046,8.9211,201100.0
2012-07-30 14:50:00,10.82,10.83,10.81,10.83,265500.0,8.9211,8.9293,8.9128,8.9293,265500.0
2012-07-30 15:00:00,10.83,10.84,10.81,10.81,311300.0,8.9293,8.9376,8.9128,8.9128,311300.0
2012-07-30 15:10:00,10.81,10.84,10.8,10.84,434300.0,8.9128,8.9376,8.9046,8.9376,434300.0
2012-07-30 15:20:00,10.84,10.86,10.83,10.86,129400.0,8.9376,8.9541,8.9293,8.9541,129400.0
2012-07-30 15:30:00,10.86,10.88,10.81,10.81,301900.0,8.9541,8.9705,8.9128,8.9128,301900.0
2012-07-30 15:40:00,10.82,10.84,10.8,10.83,881200.0,8.9211,8.9376,8.9046,8.9293,881200.0
2012-07-30 15:50:00,10.83,10.84,10.81,10.83,930300.0,8.9293,8.9376,8.9128,8.9293,930300.0
2012-07-31 09:30:00,10.85,10.95,10.84,10.92,285700.0,8.9458,9.0283,8.9376,9.0035,285700.0
2012-07-31 09:40:00,10.92,10.99,10.92,10.98,205300.0,9.0035,9.0612,9.0035,9.053,205300.0
2012-07-31 09:50:00,10.98,10.98,10.89,10.92,341600.0,9.053,9.053,8.9788,9.0035,341600.0
2012-07-31 10:00:00,10.92,10.95,10.89,10.92,315300.0,9.0035,9.0283,8.9788,9.0035,315300.0
2012-07-31 10:10:00,10.92,10.97,10.91,10.95,211400.0,9.0035,9.0447,8.9953,9.0283,211400.0
2012-07-31 10:20:00,10.95,10.99,10.95,10.96,207700.0,9.0283,9.0612,9.0283,9.0365,207700.0
2012-07-31 10:30:00,10.96,10.98,10.96,10.96,270100.0,9.0365,9.053,9.0365,9.0365,270100.0
2012-07-31 10:40:00,10.96,11.0,10.96,10.99,183600.0,9.0365,9.0695,9.0365,9.0612,183600.0
2012-07-31 10:50:00,10.99,11.0,10.97,10.98,342700.0,9.0612,9.0695,9.0447,9.053,342700.0
2012-07-31 11:00:00,10.98,11.0,10.97,10.97,119900.0,9.053,9.0695,9.0447,9.0447,119900.0
2012-07-31 11:10:00,10.97,11.0,10.97,10.98,130400.0,9.0447,9.0695,9.0447,9.053,130400.0
2012-07-31 11:20:00,10.99,11.0,10.99,11.0,97400.0,9.0612,9.0695,9.0612,9.0695,97400.0
2012-07-31 11:30:00,11.0,11.0,10.99,11.0,79000.0,9.0695,9.0695,9.0612,9.0695,79000.0
2012-07-31 11:40:00,11.0,11.01,10.99,10.99,271000.0,9.0695,9.0777,9.0612,9.0612,271000.0
2012-07-31 11:50:00,11.0,11.0,10.98,10.99,247800.0,9.0695,9.0695,9.053,9.0612,247800.0
2012-07-31 12:00:00,11.0,11.0,10.94,10.94,191900.0,9.0695,9.0695,9.02,9.02,191900.0
2012-07-31 12:10:00,10.95,10.95,10.92,10.93,140500.0,9.0283,9.0283,9.0035,9.0118,140500.0
2012-07-31 12:20:00,10.93,10.94,10.91,10.93,173100.0,9.0118,9.02,8.9953,9.0118,173100.0
2012-07-31 12:30:00,10.94,10.94,10.92,10.94,93800.0,9.02,9.02,9.0035,9.02,93800.0
2012-07-31 12:40:00,10.94,10.94,10.92,10.92,115700.0,9.02,9.02,9.0035,9.0035,115700.0
2012-07-31 12:50:00,10.93,10.94,10.92,10.92,152500.0,9.0118,9.02,9.0035,9.0035,152500.0
2012-07-31 13:00:00,10.92,10.95,10.91,10.93,191600.0,9.0035,9.0283,8.9953,9.0118,191600.0
2012-07-31 13:10:00,10.93,10.94,10.91,10.92,143200.0,9.0118,9.02,8.9953,9.0035,143200.0
2012-07-31 13:20:00,10.93,10.94,10.92,10.93,71200.0,9.0118,9.02,9.0035,9.0118,71200.0
2012-07-31 13:30:00,10.94,10.94,10.91,10.92,125600.0,9.02,9.02,8.9953,9.0035,125600.0
2012-07-31 13:40:00,10.93,10.93,10.9,10.91,161800.0,9.0118,9.0118,8.987,8.9953,161800.0
2012-07-31 13:50:00,10.91,10.92,10.9,10.92,93300.0,8.9953,9.0035,8.987,9.0035,93300.0
2012-07-31 14:00:00,10.92,10.93,10.9,10.93,106300.0,9.0035,9.0118,8.987,9.0118,106300.0
2012-07-31 14:10:00,10.93,10.95,10.93,10.93,124800.0,9.0118,9.0283,9.0118,9.0118,124800.0
2012-07-31 14:20:00,10.93,10.95,10.92,10.94,135900.0,9.0118,9.0283,9.0035,9.02,135900.0
2012-07-31 14:30:00,10.94,10.96,10.92,10.95,166700.0,9.02,9.0365,9.0035,9.0283,166700.0
2012-07-31 14:40:00,10.94,10.96,10.93,10.94,113900.0,9.02,9.0365,9.0118,9.02,113900.0
2012-07-31 14:50:00,10.94,10.95,10.92,10.92,92000.0,9.02,9.0283,9.0035,9.0035,92000.0
2012-07-31 15:00:00,10.93,10.93,10.91,10.92,70100.0,9.0118,9.0118,8.9953,9.0035,70100.0
2012-07-31 15:10:00,10.92,10.93,10.91,10.92,127800.0,9.0035,9.0118,8.9953,9.0035,127800.0
2012-07-31 15:20:00,10.92,10.93,10.91,10.93,66800.0,9.0035,9.0118,8.9953,9.0118,66800.0
2012-07-31 15:30:00,10.93,10.93,10.91,10.92,166400.0,9.0118,9.0118,8.9953,9.0035,166400.0
2012-07-31 15:40:00,10.91,10.92,10.89,10.89,279500.0,8.9953,9.0035,8.9788,8.9788,279500.0
2012-07-31 15:50:00,10.89,10.92,10.87,10.9,789900.0,8.9788,9.0035,8.9623,8.987,789900.0
2012-08-01 09:30:00,10.94,10.98,10.87,10.91,250600.0,9.02,9.053,8.9623,8.9953,250600.0
2012-08-01 09:40:00,10.91,10.92,10.88,10.91,199100.0,8.9953,9.0035,8.9705,8.9953,199100.0
2012-08-01 09:50:00,10.91,10.97,10.9,10.94,258200.0,8.9953,9.0447,8.987,9.02,258200.0
2012-08-01 10:00:00,10.94,10.96,10.91,10.96,297500.0,9.02,9.0365,8.9953,9.0365,297500.0
2012-08-01 10:10:00,10.96,10.97,10.9,10.91,257900.0,9.0365,9.0447,8.987,8.9953,257900.0
2012-08-01 10:20:00,10.91,10.93,10.91,10.93,118300.0,8.9953,9.0118,8.9953,9.0118,118300.0
2012-08-01 10:30:00,10.93,10.97,10.92,10.96,298000.0,9.0118,9.0447,9.0035,9.0365,298000.0
2012-08-01 10:40:00,10.96,10.96,10.91,10.91,287300.0,9.0365,9.0365,8.9953,8.9953,287300.0
2012-08-01 10:50:00,10.91,10.91,10.87,10.88,366800.0,8.9953,8.9953,8.9623,8.9705,366800.0
2012-08-01 11:00:00,10.87,10.89,10.83,10.83,355600.0,8.9623,8.9788,8.9293,8.9293,355600.0
2012-08-01 11:10:00,10.84,10.84,10.81,10.83,243700.0,8.9376,8.9376,8.9128,8.9293,243700.0
2012-08-01 11:20:00,10.82,10.83,10.8,10.8,442300.0,8.9211,8.9293,8.9046,8.9046,442300.0
2012-08-01 11:30:00,10.81,10.82,10.8,10.82,222100.0,8.9128,8.9211,8.9046,8.9211,222100.0
2012-08-01 11:40:00,10.82,10.83,10.81,10.83,54800.0,8.9211,8.9293,8.9128,8.9293,54800.0
2012-08-01 11:50:00,10.83,10.84,10.82,10.84,106800.0,8.9293,8.9376,8.9211,8.9376,106800.0
2012-08-01 12:00:00,10.84,10.85,10.83,10.85,209000.0,8.9376,8.9458,8.9293,8.9458,209000.0
2012-08-01 12:10:00,10.84,10.85,10.84,10.85,50100.0,8.9376,8.9458,8.9376,8.9458,50100.0
2012-08-01 12:20:00,10.85,10.87,10.84,10.86,69800.0,8.9458,8.9623,8.9376,8.9541,69800.0
2012-08-01 12:30:00,10.86,10.88,10.85,10.86,111700.0,8.9541,8.9705,8.9458,8.9541,111700.0
2012-08-01 12:40:00,10.87,10.87,10.86,10.87,28100.0,8.9623,8.9623,8.9541,8.9623,28100.0
2012-08-01 12:50:00,10.87,10.88,10.86,10.88,93500.0,8.9623,8.9705,8.9541,8.9705,93500.0
2012-08-01 13:00:00,10.88,10.92,10.87,10.91,222500.0,8.9705,9.0035,8.9623,8.9953,222500.0
2012-08-01 13:10:00,10.91,10.91,10.88,10.88,165100.0,8.9953,8.9953,8.9705,8.9705,165100.0
2012-08-01 13:20:00,10.88,10.89,10.87,10.87,92500.0,8.9705,8.9788,8.9623,8.9623,92500.0
2012-08-01 13:30:00,10.87,10.88,10.87,10.88,64800.0,8.9623,8.9705,8.9623,8.9705,64800.0
2012-08-01 13:40:00,10.88,10.89,10.86,10.87,215800.0,8.9705,8.9788,8.9541,8.9623,215800.0
2012-08-01 13:50:00,10.86,10.87,10.84,10.84,70300.0,8.9541,8.9623,8.9376,8.9376,70300.0
2012-08-01 14:00:00,10.85,10.85,10.84,10.85,104500.0,8.9458,8.9458,8.9376,8.9458,104500.0
2012-08-01 14:10:00,10.85,10.86,10.79,10.83,598300.0,8.9458,8.9541,8.8963,8.9293,598300.0
2012-08-01 14:20:00,10.83,10.9,10.82,10.9,327800.0,8.9293,8.987,8.9211,8.987,327800.0
2012-08-01 14:30:00,10.89,10.92,10.86,10.91,518500.0,8.9788,9.0035,8.9541,8.9953,518500.0
2012-08-01 14:40:00,10.91,10.92,10.87,10.88,275500.0,8.9953,9.0035,8.9623,8.9705,275500.0
2012-08-01 14:50:00,10.88,10.9,10.86,10.9,219600.0,8.9705,8.987,8.9541,8.987,219600.0
2012-08-01 15:00:00,10.89,10.91,10.87,10.9,215400.0,8.9788,8.9953,8.9623,8.987,215400.0
2012-08-01 15:10:00,10.9,10.9,10.88,10.9,323800.0,8.987,8.987,8.9705,8.987,323800.0
2012-08-01 15:20:00,10.9,10.95,10.89,10.95,173900.0,8.987,9.0283,8.9788,9.0283,173900.0
2012-08-01 15:30:00,10.95,10.95,10.91,10.92,545500.0,9.0283,9.0283,8.9953,9.0035,545500.0
2012-08-01 15:40:00,10.93,10.95,10.91,10.92,526600.0,9.0118,9.0283,8.9953,9.0035,526600.0
2012-08-01 15:50:00,10.92,10.93,10.89,10.91,855800.0,9.0035,9.0118,8.9788,8.9953,855800.0
2012-08-02 09:30:00,10.78,10.88,10.72,10.85,381300.0,8.8881,8.9705,8.8386,8.9458,381300.0
2012-08-02 09:40:00,10.85,10.94,10.85,10.92,251400.0,8.9458,9.02,8.9458,9.0035,251400.0
2012-08-02 09:50:00,10.93,10.94,10.9,10.91,273300.0,9.0118,9.02,8.987,8.9953,273300.0
2012-08-02 10:00:00,10.92,10.98,10.9,10.98,258900.0,9.0035,9.053,8.987,9.053,258900.0
2012-08-02 10:10:00,10.98,11.06,10.98,11.06,448500.0,9.053,9.119,9.053,9.119,448500.0
2012-08-02 10:20:00,11.06,11.1,11.05,11.08,691200.0,9.119,9.1519,9.1107,9.1354,691200.0
2012-08-02 10:30:00,11.07,11.08,11.05,11.05,259300.0,9.1272,9.1354,9.1107,9.1107,259300.0
2012-08-02 10:40:00,11.05,11.07,11.02,11.04,305200.0,9.1107,9.1272,9.086,9.1025,305200.0
2012-08-02 10:50:00,11.04,11.04,10.96,10.99,408600.0,9.1025,9.1025,9.0365,9.0612,408600.0
2012-08-02 11:00:00,10.99,11.01,10.97,10.97,450800.0,9.0612,9.0777,9.0447,9.0447,450800.0
2012-08-02 11:10:00,10.97,10.97,10.92,10.93,329800.0,9.0447,9.0447,9.0035,9.0118,329800.0
2012-08-02 11:20:00,10.93,10.94,10.89,10.93,307400.0,9.0118,9.02,8.9788,9.0118,307400.0
2012-08-02 11:30:00,10.93,10.93,10.87,10.88,219400.0,9.0118,9.0118,8.9623,8.9705,219400.0
2012-08-02 11:40:00,10.88,10.89,10.86,10.88,190800.0,8.9705,8.9788,8.9541,8.9705,190800.0
2012-08-02 11:50:00,10.88,10.89,10.85,10.89,271700.0,8.9705,8.9788,8.9458,8.9788,271700.0
2012-08-02 12:00:00,10.89,10.92,10.88,10.91,117000.0,8.9788,9.0035,8.9705,8.9953,117000.0
2012-08-02 12:10:00,10.92,10.92,10.89,10.91,165500.0,9.0035,9.0035,8.9788,8.9953,165500.0
2012-08-02 12:20:00,10.91,10.91,10.9,10.91,76100.0,8.9953,8.9953,8.987,8.9953,76100.0
2012-08-02 12:30:00,10.91,10.91,10.85,10.88,352900.0,8.9953,8.9953,8.9458,8.9705,352900.0
2012-08-02 12:40:00,10.88,10.89,10.88,10.89,68300.0,8.9705,8.9788,8.9705,8.9788,68300.0
2012-08-02 12:50:00,10.88,10.89,10.86,10.88,162800.0,8.9705,8.9788,8.9541,8.9705,162800.0
2012-08-02 13:00:00,10.88,10.88,10.86,10.88,124400.0,8.9705,8.9705,8.9541,8.9705,124400.0
2012-08-02 13:10:00,10.88,10.89,10.86,10.88,327600.0,8.9705,8.9788,8.9541,8.9705,327600.0
2012-08-02 13:20:00,10.88,10.9,10.88,10.89,90600.0,8.9705,8.987,8.9705,8.9788,90600.0
2012-08-02 13:30:00,10.9,10.9,10.88,10.89,318900.0,8.987,8.987,8.9705,8.9788,318900.0
2012-08-02 13:40:00,10.89,10.9,10.88,10.9,75600.0,8.9788,8.987,8.9705,8.987,75600.0
2012-08-02 13:50:00,10.9,10.91,10.87,10.87,506800.0,8.987,8.9953,8.9623,8.9623,506800.0
2012-08-02 14:00:00,10.87,10.88,10.86,10.88,309600.0,8.9623,8.9705,8.9541,8.9705,309600.0
2012-08-02 14:10:00,10.88,10.88,10.86,10.87,168200.0,8.9705,8.9705,8.9541,8.9623,168200.0
2012-08-02 14:20:00,10.87,10.89,10.86,10.88,159200.0,8.9623,8.9788,8.9541,8.9705,159200.0
2012-08-02 14:30:00,10.88,10.93,10.88,10.91,242000.0,8.9705,9.0118,8.9705,8.9953,242000.0
2012-08-02 14:40:00,10.92,10.92,10.89,10.89,163800.0,9.0035,9.0035,8.9788,8.9788,163800.0
2012-08-02 14:50:00,10.89,10.9,10.87,10.88,287900.0,8.9788,8.987,8.9623,8.9705,287900.0
2012-08-02 15:00:00,10.88,10.92,10.88,10.91,203700.0,8.9705,9.0035,8.9705,8.9953,203700.0
2012-08-02 15:10:00,10.9,10.91,10.88,10.88,183700.0,8.987,8.9953,8.9705,8.9705,183700.0
2012-08-02 15:20:00,10.88,10.9,10.88,10.9,171900.0,8.9705,8.987,8.9705,8.987,171900.0
2012-08-02 15:30:00,10.89,10.93,10.89,10.92,387300.0,8.9788,9.0118,8.9788,9.0035,387300.0
2012-08-02 15:40:00,10.92,10.92,10.9,10.91,280700.0,9.0035,9.0035,8.987,8.9953,280700.0
2012-08-02 15:50:00,10.91,10.96,10.91,10.92,1287600.0,8.9953,9.0365,8.9953,9.0035,1287600.0
2012-08-03 09:30:00,11.07,11.11,11.01,11.01,373000.0,9.1272,9.1602,9.0777,9.0777,373000.0
2012-08-03 09:40:00,11.01,11.11,11.0,11.07,311000.0,9.0777,9.1602,9.0695,9.1272,311000.0
2012-08-03 09:50:00,11.07,11.1,11.05,11.09,230000.0,9.1272,9.1519,9.1107,9.1437,230000.0
2012-08-03 10:00:00,11.1,11.11,11.07,11.1,217600.0,9.1519,9.1602,9.1272,9.1519,217600.0
2012-08-03 10:10:00,11.1,11.1,11.08,11.1,221200.0,9.1519,9.1519,9.1354,9.1519,221200.0
2012-08-03 10:20:00,11.1,11.12,11.09,11.12,175500.0,9.1519,9.1684,9.1437,9.1684,175500.0
2012-08-03 10:30:00,11.12,11.12,11.1,11.1,85100.0,9.1684,9.1684,9.1519,9.1519,85100.0
2012-08-03 10:40:00,11.1,11.11,11.09,11.11,247600.0,9.1519,9.1602,9.1437,9.1602,247600.0
2012-08-03 10:50:00,11.11,11.11,11.1,11.11,73700.0,9.1602,9.1602,9.1519,9.1602,73700.0
2012-08-03 11:00:00,11.1,11.12,11.1,11.12,197600.0,9.1519,9.1684,9.1519,9.1684,197600.0
2012-08-03 11:10:00,11.12,11.17,11.11,11.13,463100.0,9.1684,9.2096,9.1602,9.1767,463100.0
2012-08-03 11:20:00,11.13,11.14,11.12,11.13,351100.0,9.1767,9.1849,9.1684,9.1767,351100.0
2012-08-03 11:30:00,11.13,11.14,11.13,11.13,30300.0,9.1767,9.1849,9.1767,9.1767,30300.0
2012-08-03 11:40:00,11.14,11.14,11.13,11.13,46700.0,9.1849,9.1849,9.1767,9.1767,46700.0
2012-08-03 11:50:00,11.13,11.14,11.12,11.13,200400.0,9.1767,9.1849,9.1684,9.1767,200400.0
2012-08-03 12:00:00,11.13,11.15,11.13,11.14,76500.0,9.1767,9.1932,9.1767,9.1849,76500.0
2012-08-03 12:10:00,11.15,11.15,11.14,11.15,95300.0,9.1932,9.1932,9.1849,9.1932,95300.0
2012-08-03 12:20:00,11.15,11.16,11.14,11.16,108300.0,9.1932,9.2014,9.1849,9.2014,108300.0
2012-08-03 12:30:00,11.15,11.18,11.15,11.16,267400.0,9.1932,9.2179,9.1932,9.2014,267400.0
2012-08-03 12:40:00,11.17,11.17,11.16,11.16,28200.0,9.2096,9.2096,9.2014,9.2014,28200.0
2012-08-03 12:50:00,11.16,11.17,11.16,11.16,63800.0,9.2014,9.2096,9.2014,9.2014,63800.0
2012-08-03 13:00:00,11.17,11.17,11.16,11.17,41700.0,9.2096,9.2096,9.2014,9.2096,41700.0
2012-08-03 13:10:00,11.17,11.18,11.16,11.18,91700.0,9.2096,9.2179,9.2014,9.2179,91700.0
2012-08-03 13:20:00,11.18,11.18,11.17,11.18,60800.0,9.2179,9.2179,9.2096,9.2179,60800.0
2012-08-03 13:30:00,11.18,11.18,11.17,11.18,96800.0,9.2179,9.2179,9.2096,9.2179,96800.0
2012-08-03 13:40:00,11.18,11.2,11.17,11.2,200600.0,9.2179,9.2344,9.2096,9.2344,200600.0
2012-08-03 13:50:00,11.2,11.2,11.19,11.19,88200.0,9.2344,9.2344,9.2261,9.2261,88200.0
2012-08-03 14:00:00,11.2,11.22,11.19,11.22,159600.0,9.2344,9.2509,9.2261,9.2509,159600.0
2012-08-03 14:10:00,11.21,11.23,11.21,11.23,96100.0,9.2426,9.2591,9.2426,9.2591,96100.0
2012-08-03 14:20:00,11.23,11.25,11.22,11.23,450500.0,9.2591,9.2756,9.2509,9.2591,450500.0
2012-08-03 14:30:00,11.23,11.24,11.22,11.22,152100.0,9.2591,9.2674,9.2509,9.2509,152100.0
2012-08-03 14:40:00,11.23,11.23,11.22,11.22,70600.0,9.2591,9.2591,9.2509,9.2509,70600.0
2012-08-03 14:50:00,11.23,11.23,11.22,11.23,70500.0,9.2591,9.2591,9.2509,9.2591,70500.0
2012-08-03 15:00:00,11.23,11.25,11.22,11.24,225500.0,9.2591,9.2756,9.2509,9.2674,225500.0
2012-08-03 15:10:00,11.24,11.24,11.23,11.24,104500.0,9.2674,9.2674,9.2591,9.2674,104500.0
2012-08-03 15:20:00,11.24,11.24,11.2,11.2,299100.0,9.2674,9.2674,9.2344,9.2344,299100.0
2012-08-03 15:30:00,11.2,11.21,11.18,11.18,244600.0,9.2344,9.2426,9.2179,9.2179,244600.0
2012-08-03 15:40:00,11.19,11.22,11.19,11.21,424800.0,9.2261,9.2509,9.2261,9.2426,424800.0
2012-08-03 15:50:00,11.22,11.23,11.19,11.22,889800.0,9.2509,9.2591,9.2261,9.2509,889800.0
2012-08-06 09:30:00,11.3,11.31,11.25,11.28,205700.0,9.3168,9.3251,9.2756,9.3003,205700.0
2012-08-06 09:40:00,11.28,11.34,11.27,11.34,173500.0,9.3003,9.3498,9.2921,9.3498,173500.0
2012-08-06 09:50:00,11.34,11.35,11.31,11.33,192100.0,9.3498,9.3581,9.3251,9.3416,192100.0
2012-08-06 10:00:00,11.33,11.37,11.32,11.36,179800.0,9.3416,9.3745,9.3333,9.3663,179800.0
2012-08-06 10:10:00,11.36,11.38,11.35,11.37,313100.0,9.3663,9.3828,9.3581,9.3745,313100.0
2012-08-06 10:20:00,11.37,11.39,11.36,11.38,484800.0,9.3745,9.391,9.3663,9.3828,484800.0
2012-08-06 10:30:00,11.39,11.43,11.38,11.4,412800.0,9.391,9.424,9.3828,9.3993,412800.0
2012-08-06 10:40:00,11.4,11.42,11.39,11.4,375000.0,9.3993,9.4158,9.391,9.3993,375000.0
2012-08-06 10:50:00,11.4,11.42,11.4,11.42,315700.0,9.3993,9.4158,9.3993,9.4158,315700.0
2012-08-06 11:00:00,11.42,11.44,11.41,11.43,360100.0,9.4158,9.4323,9.4075,9.424,360100.0
2012-08-06 11:10:00,11.43,11.44,11.42,11.44,382900.0,9.424,9.4323,9.4158,9.4323,382900.0
2012-08-06 11:20:00,11.44,11.45,11.43,11.45,439100.0,9.4323,9.4405,9.424,9.4405,439100.0
2012-08-06 11:30:00,11.44,11.46,11.43,11.46,306400.0,9.4323,9.4488,9.424,9.4488,306400.0
2012-08-06 11:40:00,11.46,11.46,11.44,11.45,102100.0,9.4488,9.4488,9.4323,9.4405,102100.0
2012-08-06 11:50:00,11.45,11.46,11.45,11.45,57400.0,9.4405,9.4488,9.4405,9.4405,57400.0
2012-08-06 12:00:00,11.45,11.46,11.44,11.45,145300.0,9.4405,9.4488,9.4323,9.4405,145300.0
2012-08-06 12:10:00,11.44,11.45,11.43,11.44,95100.0,9.4323,9.4405,9.424,9.4323,95100.0
2012-08-06 12:20:00,11.44,11.46,11.43,11.44,170100.0,9.4323,9.4488,9.424,9.4323,170100.0
2012-08-06 12:30:00,11.45,11.46,11.44,11.46,182300.0,9.4405,9.4488,9.4323,9.4488,182300.0
2012-08-06 12:40:00,11.46,11.46,11.44,11.45,93600.0,9.4488,9.4488,9.4323,9.4405,93600.0
2012-08-06 12:50:00,11.45,11.45,11.44,11.45,84300.0,9.4405,9.4405,9.4323,9.4405,84300.0
2012-08-06 13:00:00,11.44,11.46,11.44,11.46,223800.0,9.4323,9.4488,9.4323,9.4488,223800.0
2012-08-06 13:10:00,11.46,11.46,11.44,11.46,132400.0,9.4488,9.4488,9.4323,9.4488,132400.0
2012-08-06 13:20:00,11.46,11.47,11.45,11.46,104000.0,9.4488,9.457,9.4405,9.4488,104000.0
2012-08-06 13:30:00,11.46,11.47,11.45,11.46,187300.0,9.4488,9.457,9.4405,9.4488,187300.0
2012-08-06 13:40:00,11.46,11.47,11.45,11.46,149900.0,9.4488,9.457,9.4405,9.4488,149900.0
2012-08-06 13:50:00,11.46,11.47,11.44,11.44,265500.0,9.4488,9.457,9.4323,9.4323,265500.0
2012-08-06 14:00:00,11.44,11.45,11.43,11.43,133500.0,9.4323,9.4405,9.424,9.424,133500.0
2012-08-06 14:10:00,11.43,11.45,11.42,11.44,417100.0,9.424,9.4405,9.4158,9.4323,417100.0
2012-08-06 14:20:00,11.44,11.44,11.4,11.42,200700.0,9.4323,9.4323,9.3993,9.4158,200700.0
2012-08-06 14:30:00,11.42,11.42,11.38,11.39,226800.0,9.4158,9.4158,9.3828,9.391,226800.0
2012-08-06 14:40:00,11.4,11.41,11.39,11.4,269300.0,9.3993,9.4075,9.391,9.3993,269300.0
2012-08-06 14:50:00,11.41,11.41,11.38,11.38,132100.0,9.4075,9.4075,9.3828,9.3828,132100.0
2012-08-06 15:00:00,11.38,11.39,11.37,11.38,210100.0,9.3828,9.391,9.3745,9.3828,210100.0
2012-08-06 15:10:00,11.38,11.39,11.33,11.35,375700.0,9.3828,9.391,9.3416,9.3581,375700.0
2012-08-06 15:20:00,11.36,11.36,11.35,11.36,146800.0,9.3663,9.3663,9.3581,9.3663,146800.0
2012-08-06 15:30:00,11.36,11.36,11.33,11.34,319200.0,9.3663,9.3663,9.3416,9.3498,319200.0
2012-08-06 15:40:00,11.34,11.34,11.3,11.33,493300.0,9.3498,9.3498,9.3168,9.3416,493300.0
2012-08-06 15:50:00,11.33,11.33,11.28,11.28,1049300.0,9.3416,9.3416,9.3003,9.3003,1049300.0
2012-08-07 09:30:00,11.6,11.62,11.45,11.56,1226700.0,9.5642,9.5807,9.4405,9.5312,1226700.0
2012-08-07 09:40:00,11.57,11.66,11.56,11.6,547700.0,9.5394,9.6137,9.5312,9.5642,547700.0
2012-08-07 09:50:00,11.6,11.62,11.59,11.6,217000.0,9.5642,9.5807,9.5559,9.5642,217000.0
2012-08-07 10:00:00,11.6,11.67,11.57,11.67,796100.0,9.5642,9.6219,9.5394,9.6219,796100.0
2012-08-07 10:10:00,11.67,11.67,11.63,11.63,208500.0,9.6219,9.6219,9.5889,9.5889,208500.0
2012-08-07 10:20:00,11.63,11.65,11.63,11.65,143600.0,9.5889,9.6054,9.5889,9.6054,143600.0
2012-08-07 10:30:00,11.65,11.65,11.6,11.6,197400.0,9.6054,9.6054,9.5642,9.5642,197400.0
2012-08-07 10:40:00,11.61,11.63,11.6,11.63,189600.0,9.5724,9.5889,9.5642,9.5889,189600.0
2012-08-07 10:50:00,11.62,11.64,11.62,11.64,384600.0,9.5807,9.5972,9.5807,9.5972,384600.0
2012-08-07 11:00:00,11.64,11.68,11.63,11.68,364300.0,9.5972,9.6301,9.5889,9.6301,364300.0
2012-08-07 11:10:00,11.67,11.77,11.67,11.76,655700.0,9.6219,9.7043,9.6219,9.6961,655700.0
2012-08-07 11:20:00,11.76,11.79,11.75,11.78,476100.0,9.6961,9.7208,9.6879,9.7126,476100.0
2012-08-07 11:30:00,11.77,11.78,11.76,11.78,207400.0,9.7043,9.7126,9.6961,9.7126,207400.0
2012-08-07 11:40:00,11.78,11.82,11.77,11.8,357700.0,9.7126,9.7456,9.7043,9.7291,357700.0
2012-08-07 11:50:00,11.8,11.82,11.8,11.81,174200.0,9.7291,9.7456,9.7291,9.7373,174200.0
2012-08-07 12:00:00,11.81,11.82,11.78,11.78,171600.0,9.7373,9.7456,9.7126,9.7126,171600.0
2012-08-07 12:10:00,11.79,11.81,11.78,11.81,211300.0,9.7208,9.7373,9.7126,9.7373,211300.0
2012-08-07 12:20:00,11.81,11.81,11.79,11.8,228000.0,9.7373,9.7373,9.7208,9.7291,228000.0
2012-08-07 12:30:00,11.8,11.85,11.8,11.85,528400.0,9.7291,9.7703,9.7291,9.7703,528400.0
2012-08-07 12:40:00,11.85,11.85,11.83,11.84,513100.0,9.7703,9.7703,9.7538,9.7621,513100.0
2012-08-07 12:50:00,11.83,11.84,11.82,11.82,338500.0,9.7538,9.7621,9.7456,9.7456,338500.0
2012-08-07 13:00:00,11.83,11.83,11.8,11.8,217700.0,9.7538,9.7538,9.7291,9.7291,217700.0
2012-08-07 13:10:00,11.8,11.82,11.8,11.8,261100.0,9.7291,9.7456,9.7291,9.7291,261100.0
2012-08-07 13:20:00,11.81,11.83,11.8,11.83,110100.0,9.7373,9.7538,9.7291,9.7538,110100.0
2012-08-07 13:30:00,11.83,11.83,11.82,11.83,180600.0,9.7538,9.7538,9.7456,9.7538,180600.0
2012-08-07 13:40:00,11.83,11.83,11.82,11.83,47700.0,9.7538,9.7538,9.7456,9.7538,47700.0
2012-08-07 13:50:00,11.83,11.84,11.82,11.83,305300.0,9.7538,9.7621,9.7456,9.7538,305300.0
2012-08-07 14:00:00,11.82,11.83,11.81,11.83,202300.0,9.7456,9.7538,9.7373,9.7538,202300.0
2012-08-07 14:10:00,11.83,11.84,11.82,11.84,144300.0,9.7538,9.7621,9.7456,9.7621,144300.0
2012-08-07 14:20:00,11.83,11.84,11.81,11.81,327700.0,9.7538,9.7621,9.7373,9.7373,327700.0
2012-08-07 14:30:00,11.81,11.85,11.81,11.85,206200.0,9.7373,9.7703,9.7373,9.7703,206200.0
2012-08-07 14:40:00,11.85,11.85,11.84,11.85,258500.0,9.7703,9.7703,9.7621,9.7703,258500.0
2012-08-07 14:50:00,11.85,11.85,11.82,11.84,570800.0,9.7703,9.7703,9.7456,9.7621,570800.0
2012-08-07 15:00:00,11.84,11.85,11.82,11.85,373200.0,9.7621,9.7703,9.7456,9.7703,373200.0
2012-08-07 15:10:00,11.85,11.85,11.81,11.84,1508300.0,9.7703,9.7703,9.7373,9.7621,1508300.0
2012-08-07 15:20:00,11.83,11.89,11.83,11.86,1734400.0,9.7538,9.8033,9.7538,9.7785,1734400.0
2012-08-07 15:30:00,11.86,11.86,11.84,11.84,803400.0,9.7785,9.7785,9.7621,9.7621,803400.0
2012-08-07 15:40:00,11.85,11.88,11.84,11.87,1115400.0,9.7703,9.795,9.7621,9.7868,1115400.0
2012-08-07 15:50:00,11.88,11.88,11.85,11.87,2604000.0,9.795,9.795,9.7703,9.7868,2604000.0
2012-08-08 09:30:00,11.76,11.82,11.71,11.81,472200.0,9.6961,9.7456,9.6549,9.7373,472200.0
2012-08-08 09:40:00,11.81,11.85,11.78,11.78,359800.0,9.7373,9.7703,9.7126,9.7126,359800.0
2012-08-08 09:50:00,11.78,11.8,11.78,11.79,285400.0,9.7126,9.7291,9.7126,9.7208,285400.0
2012-08-08 10:00:00,11.79,11.82,11.79,11.81,332400.0,9.7208,9.7456,9.7208,9.7373,332400.0
2012-08-08 10:10:00,11.82,11.85,11.81,11.85,171400.0,9.7456,9.7703,9.7373,9.7703,171400.0
2012-08-08 10:20:00,11.85,11.87,11.81,11.83,369700.0,9.7703,9.7868,9.7373,9.7538,369700.0
2012-08-08 10:30:00,11.83,11.83,11.8,11.82,163400.0,9.7538,9.7538,9.7291,9.7456,163400.0
2012-08-08 10:40:00,11.82,11.87,11.81,11.87,242000.0,9.7456,9.7868,9.7373,9.7868,242000.0
2012-08-08 10:50:00,11.87,11.88,11.85,11.85,252600.0,9.7868,9.795,9.7703,9.7703,252600.0
2012-08-08 11:00:00,11.86,11.86,11.85,11.86,99100.0,9.7785,9.7785,9.7703,9.7785,99100.0
2012-08-08 11:10:00,11.85,11.89,11.85,11.89,285100.0,9.7703,9.8033,9.7703,9.8033,285100.0
2012-08-08 11:20:00,11.89,11.89,11.87,11.88,156900.0,9.8033,9.8033,9.7868,9.795,156900.0
2012-08-08 11:30:00,11.88,11.89,11.87,11.88,86900.0,9.795,9.8033,9.7868,9.795,86900.0
2012-08-08 11:40:00,11.89,11.89,11.88,11.89,50600.0,9.8033,9.8033,9.795,9.8033,50600.0
2012-08-08 11:50:00,11.88,11.9,11.88,11.88,185400.0,9.795,9.8115,9.795,9.795,185400.0
2012-08-08 12:00:00,11.87,11.9,11.87,11.9,130800.0,9.7868,9.8115,9.7868,9.8115,130800.0
2012-08-08 12:10:00,11.9,11.92,11.89,11.92,144000.0,9.8115,9.828,9.8033,9.828,144000.0
2012-08-08 12:20:00,11.92,11.94,11.91,11.94,204100.0,9.828,9.8445,9.8198,9.8445,204100.0
2012-08-08 12:30:00,11.94,11.96,11.93,11.95,136200.0,9.8445,9.861,9.8363,9.8528,136200.0
2012-08-08 12:40:00,11.96,11.96,11.9,11.91,209800.0,9.861,9.861,9.8115,9.8198,209800.0
2012-08-08 12:50:00,11.9,11.91,11.88,11.9,139400.0,9.8115,9.8198,9.795,9.8115,139400.0
2012-08-08 13:00:00,11.9,11.92,11.89,11.9,206800.0,9.8115,9.828,9.8033,9.8115,206800.0
2012-08-08 13:10:00,11.89,11.91,11.87,11.88,227600.0,9.8033,9.8198,9.7868,9.795,227600.0
2012-08-08 13:20:00,11.88,11.9,11.87,11.9,182700.0,9.795,9.8115,9.7868,9.8115,182700.0
2012-08-08 13:30:00,11.9,11.9,11.89,11.9,74800.0,9.8115,9.8115,9.8033,9.8115,74800.0
2012-08-08 13:40:00,11.9,11.91,11.89,11.91,83200.0,9.8115,9.8198,9.8033,9.8198,83200.0
2012-08-08 13:50:00,11.91,11.92,11.9,11.92,79600.0,9.8198,9.828,9.8115,9.828,79600.0
2012-08-08 14:00:00,11.92,11.92,11.9,11.92,130900.0,9.828,9.828,9.8115,9.828,130900.0
2012-08-08 14:10:00,11.92,11.93,11.89,11.91,221200.0,9.828,9.8363,9.8033,9.8198,221200.0
2012-08-08 14:20:00,11.91,11.91,11.89,11.9,160900.0,9.8198,9.8198,9.8033,9.8115,160900.0
2012-08-08 14:30:00,11.91,11.91,11.89,11.9,142500.0,9.8198,9.8198,9.8033,9.8115,142500.0
2012-08-08 14:40:00,11.9,11.9,11.89,11.9,54900.0,9.8115,9.8115,9.8033,9.8115,54900.0
2012-08-08 14:50:00,11.9,11.9,11.88,11.88,122900.0,9.8115,9.8115,9.795,9.795,122900.0
2012-08-08 15:00:00,11.88,11.91,11.88,11.91,208700.0,9.795,9.8198,9.795,9.8198,208700.0
2012-08-08 15:10:00,11.91,11.92,11.89,11.92,308700.0,9.8198,9.828,9.8033,9.828,308700.0
2012-08-08 15:20:00,11.92,11.93,11.91,11.93,214100.0,9.828,9.8363,9.8198,9.8363,214100.0
2012-08-08 15:30:00,11.93,11.93,11.92,11.93,205800.0,9.8363,9.8363,9.828,9.8363,205800.0
2012-08-08 15:40:00,11.93,11.93,11.92,11.93,354600.0,9.8363,9.8363,9.828,9.8363,354600.0
2012-08-08 15:50:00,11.92,11.93,11.9,11.92,911000.0,9.828,9.8363,9.8115,9.828,911000.0
2012-08-09 09:30:00,11.9,11.96,11.85,11.96,562200.0,9.8115,9.861,9.7703,9.861,562200.0
2012-08-09 09:40:00,11.96,12.0,11.94,11.94,395600.0,9.861,9.894,9.8445,9.8445,395600.0
2012-08-09 09:50:00,11.94,11.96,11.9,11.9,273600.0,9.8445,9.861,9.8115,9.8115,273600.0
2012-08-09 10:00:00,11.9,11.92,11.88,11.92,221000.0,9.8115,9.828,9.795,9.828,221000.0
2012-08-09 10:10:00,11.92,11.96,11.91,11.96,395100.0,9.828,9.861,9.8198,9.861,395100.0
2012-08-09 10:20:00,11.96,11.97,11.94,11.95,183800.0,9.861,9.8692,9.8445,9.8528,183800.0
2012-08-09 10:30:00,11.94,11.98,11.94,11.98,292500.0,9.8445,9.8775,9.8445,9.8775,292500.0
2012-08-09 10:40:00,11.98,12.0,11.98,11.98,439200.0,9.8775,9.894,9.8775,9.8775,439200.0
2012-08-09 10:50:00,11.99,11.99,11.98,11.98,73100.0,9.8857,9.8857,9.8775,9.8775,73100.0
2012-08-09 11:00:00,11.99,11.99,11.97,11.99,144200.0,9.8857,9.8857,9.8692,9.8857,144200.0
2012-08-09 11:10:00,11.99,11.99,11.95,11.95,852800.0,9.8857,9.8857,9.8528,9.8528,852800.0
2012-08-09 11:20:00,11.96,11.97,11.94,11.96,336000.0,9.861,9.8692,9.8445,9.861,336000.0
2012-08-09 11:30:00,11.96,11.97,11.94,11.94,243700.0,9.861,9.8692,9.8445,9.8445,243700.0
2012-08-09 11:40:00,11.95,11.95,11.9,11.9,280600.0,9.8528,9.8528,9.8115,9.8115,280600.0
2012-08-09 11:50:00,11.91,11.93,11.88,11.91,394700.0,9.8198,9.8363,9.795,9.8198,394700.0
2012-08-09 12:00:00,11.91,11.91,11.88,11.91,215800.0,9.8198,9.8198,9.795,9.8198,215800.0
2012-08-09 12:10:00,11.9,11.92,11.9,11.91,197700.0,9.8115,9.828,9.8115,9.8198,197700.0
2012-08-09 12:20:00,11.92,11.92,11.9,11.91,185800.0,9.828,9.828,9.8115,9.8198,185800.0
2012-08-09 12:30:00,11.91,11.92,11.9,11.92,76800.0,9.8198,9.828,9.8115,9.828,76800.0
2012-08-09 12:40:00,11.92,11.93,11.9,11.91,257400.0,9.828,9.8363,9.8115,9.8198,257400.0
2012-08-09 12:50:00,11.92,11.92,11.91,11.92,60400.0,9.828,9.828,9.8198,9.828,60400.0
2012-08-09 13:00:00,11.92,11.93,11.91,11.92,141600.0,9.828,9.8363,9.8198,9.828,141600.0
2012-08-09 13:10:00,11.92,11.92,11.89,11.9,108400.0,9.828,9.828,9.8033,9.8115,108400.0
2012-08-09 13:20:00,11.9,11.9,11.89,11.9,48800.0,9.8115,9.8115,9.8033,9.8115,48800.0
2012-08-09 13:30:00,11.9,11.9,11.88,11.89,247400.0,9.8115,9.8115,9.795,9.8033,247400.0
2012-08-09 13:40:00,11.9,11.91,11.89,11.9,106300.0,9.8115,9.8198,9.8033,9.8115,106300.0
2012-08-09 13:50:00,11.9,11.9,11.89,11.89,331100.0,9.8115,9.8115,9.8033,9.8033,331100.0
2012-08-09 14:00:00,11.9,11.91,11.89,11.9,200200.0,9.8115,9.8198,9.8033,9.8115,200200.0
2012-08-09 14:10:00,11.91,11.91,11.89,11.89,143400.0,9.8198,9.8198,9.8033,9.8033,143400.0
2012-08-09 14:20:00,11.89,11.9,11.87,11.9,376100.0,9.8033,9.8115,9.7868,9.8115,376100.0
2012-08-09 14:30:00,11.9,11.91,11.89,11.89,274600.0,9.8115,9.8198,9.8033,9.8033,274600.0
2012-08-09 14:40:00,11.9,11.9,11.89,11.9,44700.0,9.8115,9.8115,9.8033,9.8115,44700.0
2012-08-09 14:50:00,11.9,11.9,11.89,11.9,112600.0,9.8115,9.8115,9.8033,9.8115,112600.0
2012-08-09 15:00:00,11.9,11.9,11.88,11.88,208500.0,9.8115,9.8115,9.795,9.795,208500.0
2012-08-09 15:10:00,11.88,11.91,11.88,11.9,438500.0,9.795,9.8198,9.795,9.8115,438500.0
2012-08-09 15:20:00,11.9,11.9,11.87,11.89,354700.0,9.8115,9.8115,9.7868,9.8033,354700.0
2012-08-09 15:30:00,11.89,11.9,11.87,11.88,415200.0,9.8033,9.8115,9.7868,9.795,415200.0
2012-08-09 15:40:00,11.87,11.89,11.86,11.88,454400.0,9.7868,9.8033,9.7785,9.795,454400.0
2012-08-09 15:50:00,11.88,11.89,11.86,11.89,1013200.0,9.795,9.8033,9.7785,9.8033,1013200.0
2012-08-10 09:30:00,11.88,11.9,11.8,11.88,587700.0,9.795,9.8115,9.7291,9.795,587700.0
2012-08-10 09:40:00,11.88,11.95,11.88,11.92,280000.0,9.795,9.8528,9.795,9.828,280000.0
2012-08-10 09:50:00,11.91,11.91,11.84,11.89,260600.0,9.8198,9.8198,9.7621,9.8033,260600.0
2012-08-10 10:00:00,11.88,11.91,11.84,11.85,313900.0,9.795,9.8198,9.7621,9.7703,313900.0
2012-08-10 10:10:00,11.85,11.91,11.84,11.9,225500.0,9.7703,9.8198,9.7621,9.8115,225500.0
2012-08-10 10:20:00,11.91,11.91,11.88,11.9,192500.0,9.8198,9.8198,9.795,9.8115,192500.0
2012-08-10 10:30:00,11.9,11.95,11.9,11.93,180400.0,9.8115,9.8528,9.8115,9.8363,180400.0
2012-08-10 10:40:00,11.93,11.94,11.92,11.93,172100.0,9.8363,9.8445,9.828,9.8363,172100.0
2012-08-10 10:50:00,11.93,11.93,11.91,11.92,180300.0,9.8363,9.8363,9.8198,9.828,180300.0
2012-08-10 11:00:00,11.93,11.94,11.88,11.93,267400.0,9.8363,9.8445,9.795,9.8363,267400.0
2012-08-10 11:10:00,11.93,11.93,11.89,11.89,136700.0,9.8363,9.8363,9.8033,9.8033,136700.0
2012-08-10 11:20:00,11.9,11.92,11.89,11.9,126700.0,9.8115,9.828,9.8033,9.8115,126700.0
2012-08-10 11:30:00,11.91,11.91,11.88,11.9,124100.0,9.8198,9.8198,9.795,9.8115,124100.0
2012-08-10 11:40:00,11.9,11.91,11.88,11.91,100000.0,9.8115,9.8198,9.795,9.8198,100000.0
2012-08-10 11:50:00,11.91,11.92,11.9,11.91,108700.0,9.8198,9.828,9.8115,9.8198,108700.0
2012-08-10 12:00:00,11.92,11.92,11.9,11.9,55100.0,9.828,9.828,9.8115,9.8115,55100.0
2012-08-10 12:10:00,11.91,11.91,11.9,11.9,45000.0,9.8198,9.8198,9.8115,9.8115,45000.0
2012-08-10 12:20:00,11.9,11.92,11.9,11.91,111700.0,9.8115,9.828,9.8115,9.8198,111700.0
2012-08-10 12:30:00,11.92,11.92,11.91,11.91,86000.0,9.828,9.828,9.8198,9.8198,86000.0
2012-08-10 12:40:00,11.92,11.92,11.89,11.89,85900.0,9.828,9.828,9.8033,9.8033,85900.0
2012-08-10 12:50:00,11.89,11.9,11.89,11.89,48000.0,9.8033,9.8115,9.8033,9.8033,48000.0
2012-08-10 13:00:00,11.9,11.9,11.89,11.89,107300.0,9.8115,9.8115,9.8033,9.8033,107300.0
2012-08-10 13:10:00,11.89,11.89,11.86,11.86,120300.0,9.8033,9.8033,9.7785,9.7785,120300.0
2012-08-10 13:20:00,11.86,11.88,11.86,11.86,258500.0,9.7785,9.795,9.7785,9.7785,258500.0
2012-08-10 13:30:00,11.86,11.88,11.84,11.87,534900.0,9.7785,9.795,9.7621,9.7868,534900.0
2012-08-10 13:40:00,11.87,11.88,11.86,11.87,165700.0,9.7868,9.795,9.7785,9.7868,165700.0
2012-08-10 13:50:00,11.87,11.88,11.86,11.86,149700.0,9.7868,9.795,9.7785,9.7785,149700.0
2012-08-10 14:00:00,11.87,11.88,11.87,11.87,90900.0,9.7868,9.795,9.7868,9.7868,90900.0
2012-08-10 14:10:00,11.88,11.88,11.86,11.87,168700.0,9.795,9.795,9.7785,9.7868,168700.0
2012-08-10 14:20:00,11.87,11.88,11.87,11.87,63200.0,9.7868,9.795,9.7868,9.7868,63200.0
2012-08-10 14:30:00,11.88,11.88,11.87,11.87,239900.0,9.795,9.795,9.7868,9.7868,239900.0
2012-08-10 14:40:00,11.88,11.88,11.87,11.88,78700.0,9.795,9.795,9.7868,9.795,78700.0
2012-08-10 14:50:00,11.87,11.89,11.87,11.88,139400.0,9.7868,9.8033,9.7868,9.795,139400.0
2012-08-10 15:00:00,11.88,11.91,11.88,11.91,138700.0,9.795,9.8198,9.795,9.8198,138700.0
2012-08-10 15:10:00,11.91,11.95,11.91,11.95,148200.0,9.8198,9.8528,9.8198,9.8528,148200.0
2012-08-10 15:20:00,11.95,11.97,11.94,11.96,219500.0,9.8528,9.8692,9.8445,9.861,219500.0
2012-08-10 15:30:00,11.95,11.96,11.92,11.93,192100.0,9.8528,9.861,9.828,9.8363,192100.0
2012-08-10 15:40:00,11.92,11.96,11.92,11.95,309700.0,9.828,9.861,9.828,9.8528,309700.0
2012-08-10 15:50:00,11.95,11.96,11.94,11.95,578500.0,9.8528,9.861,9.8445,9.8528,578500.0
2012-08-13 09:30:00,11.91,11.93,11.79,11.87,586200.0,9.8198,9.8363,9.7208,9.7868,586200.0
2012-08-13 09:40:00,11.86,11.92,11.85,11.91,205800.0,9.7785,9.828,9.7703,9.8198,205800.0
2012-08-13 09:50:00,11.91,11.93,11.9,11.93,123600.0,9.8198,9.8363,9.8115,9.8363,123600.0
2012-08-13 10:00:00,11.92,11.95,11.86,11.86,180300.0,9.828,9.8528,9.7785,9.7785,180300.0
2012-08-13 10:10:00,11.86,11.87,11.84,11.87,193300.0,9.7785,9.7868,9.7621,9.7868,193300.0
2012-08-13 10:20:00,11.87,11.87,11.82,11.85,280900.0,9.7868,9.7868,9.7456,9.7703,280900.0
2012-08-13 10:30:00,11.84,11.86,11.83,11.85,185700.0,9.7621,9.7785,9.7538,9.7703,185700.0
2012-08-13 10:40:00,11.85,11.87,11.84,11.86,125500.0,9.7703,9.7868,9.7621,9.7785,125500.0
2012-08-13 10:50:00,11.85,11.86,11.78,11.79,306400.0,9.7703,9.7785,9.7126,9.7208,306400.0
2012-08-13 11:00:00,11.79,11.8,11.77,11.8,334800.0,9.7208,9.7291,9.7043,9.7291,334800.0
2012-08-13 11:10:00,11.8,11.82,11.8,11.8,226500.0,9.7291,9.7456,9.7291,9.7291,226500.0
2012-08-13 11:20:00,11.81,11.85,11.81,11.84,160600.0,9.7373,9.7703,9.7373,9.7621,160600.0
2012-08-13 11:30:00,11.85,11.85,11.83,11.84,223600.0,9.7703,9.7703,9.7538,9.7621,223600.0
2012-08-13 11:40:00,11.85,11.85,11.81,11.82,190000.0,9.7703,9.7703,9.7373,9.7456,190000.0
2012-08-13 11:50:00,11.82,11.82,11.81,11.81,40900.0,9.7456,9.7456,9.7373,9.7373,40900.0
2012-08-13 12:00:00,11.81,11.82,11.78,11.78,68600.0,9.7373,9.7456,9.7126,9.7126,68600.0
2012-08-13 12:10:00,11.79,11.79,11.78,11.79,66700.0,9.7208,9.7208,9.7126,9.7208,66700.0
2012-08-13 12:20:00,11.78,11.79,11.78,11.79,35400.0,9.7126,9.7208,9.7126,9.7208,35400.0
2012-08-13 12:30:00,11.78,11.8,11.78,11.8,59100.0,9.7126,9.7291,9.7126,9.7291,59100.0
2012-08-13 12:40:00,11.8,11.82,11.79,11.81,321500.0,9.7291,9.7456,9.7208,9.7373,321500.0
2012-08-13 12:50:00,11.81,11.82,11.81,11.82,100200.0,9.7373,9.7456,9.7373,9.7456,100200.0
2012-08-13 13:00:00,11.82,11.82,11.81,11.82,34300.0,9.7456,9.7456,9.7373,9.7456,34300.0
2012-08-13 13:10:00,11.81,11.82,11.79,11.79,146600.0,9.7373,9.7456,9.7208,9.7208,146600.0
2012-08-13 13:20:00,11.79,11.79,11.77,11.79,255400.0,9.7208,9.7208,9.7043,9.7208,255400.0
2012-08-13 13:30:00,11.78,11.79,11.78,11.79,55600.0,9.7126,9.7208,9.7126,9.7208,55600.0
2012-08-13 13:40:00,11.78,11.8,11.78,11.79,183700.0,9.7126,9.7291,9.7126,9.7208,183700.0
2012-08-13 13:50:00,11.79,11.8,11.78,11.79,137100.0,9.7208,9.7291,9.7126,9.7208,137100.0
2012-08-13 14:00:00,11.79,11.8,11.76,11.77,773100.0,9.7208,9.7291,9.6961,9.7043,773100.0
2012-08-13 14:10:00,11.77,11.79,11.76,11.79,117300.0,9.7043,9.7208,9.6961,9.7208,117300.0
2012-08-13 14:20:00,11.79,11.79,11.78,11.79,176000.0,9.7208,9.7208,9.7126,9.7208,176000.0
2012-08-13 14:30:00,11.78,11.79,11.78,11.79,64900.0,9.7126,9.7208,9.7126,9.7208,64900.0
2012-08-13 14:40:00,11.79,11.79,11.78,11.79,105200.0,9.7208,9.7208,9.7126,9.7208,105200.0
2012-08-13 14:50:00,11.79,11.82,11.78,11.82,170600.0,9.7208,9.7456,9.7126,9.7456,170600.0
2012-08-13 15:00:00,11.82,11.82,11.8,11.8,247700.0,9.7456,9.7456,9.7291,9.7291,247700.0
2012-08-13 15:10:00,11.8,11.81,11.8,11.8,124300.0,9.7291,9.7373,9.7291,9.7291,124300.0
2012-08-13 15:20:00,11.8,11.81,11.8,11.8,139400.0,9.7291,9.7373,9.7291,9.7291,139400.0
2012-08-13 15:30:00,11.8,11.82,11.79,11.81,399900.0,9.7291,9.7456,9.7208,9.7373,399900.0
2012-08-13 15:40:00,11.82,11.82,11.81,11.82,247400.0,9.7456,9.7456,9.7373,9.7456,247400.0
2012-08-13 15:50:00,11.82,11.82,11.8,11.82,695500.0,9.7456,9.7456,9.7291,9.7456,695500.0
2012-08-14 09:30:00,11.9,11.95,11.81,11.82,538100.0,9.8115,9.8528,9.7373,9.7456,538100.0
2012-08-14 09:40:00,11.81,11.82,11.76,11.81,541300.0,9.7373,9.7456,9.6961,9.7373,541300.0
2012-08-14 09:50:00,11.82,11.82,11.75,11.76,319600.0,9.7456,9.7456,9.6879,9.6961,319600.0
2012-08-14 10:00:00,11.76,11.78,11.76,11.78,157800.0,9.6961,9.7126,9.6961,9.7126,157800.0
2012-08-14 10:10:00,11.78,11.79,11.74,11.75,540500.0,9.7126,9.7208,9.6796,9.6879,540500.0
2012-08-14 10:20:00,11.75,11.76,11.72,11.74,318100.0,9.6879,9.6961,9.6631,9.6796,318100.0
2012-08-14 10:30:00,11.74,11.74,11.72,11.74,144400.0,9.6796,9.6796,9.6631,9.6796,144400.0
2012-08-14 10:40:00,11.74,11.8,11.73,11.8,139200.0,9.6796,9.7291,9.6714,9.7291,139200.0
2012-08-14 10:50:00,11.79,11.81,11.79,11.81,111200.0,9.7208,9.7373,9.7208,9.7373,111200.0
2012-08-14 11:00:00,11.82,11.83,11.81,11.83,192000.0,9.7456,9.7538,9.7373,9.7538,192000.0
2012-08-14 11:10:00,11.83,11.86,11.82,11.85,169400.0,9.7538,9.7785,9.7456,9.7703,169400.0
2012-08-14 11:20:00,11.85,11.89,11.84,11.87,153200.0,9.7703,9.8033,9.7621,9.7868,153200.0
2012-08-14 11:30:00,11.87,11.88,11.85,11.86,109500.0,9.7868,9.795,9.7703,9.7785,109500.0
2012-08-14 11:40:00,11.85,11.88,11.85,11.88,271800.0,9.7703,9.795,9.7703,9.795,271800.0
2012-08-14 11:50:00,11.87,11.88,11.87,11.87,82200.0,9.7868,9.795,9.7868,9.7868,82200.0
2012-08-14 12:00:00,11.88,11.88,11.87,11.88,28700.0,9.795,9.795,9.7868,9.795,28700.0
2012-08-14 12:10:00,11.88,11.88,11.87,11.88,192500.0,9.795,9.795,9.7868,9.795,192500.0
2012-08-14 12:20:00,11.88,11.88,11.87,11.88,84300.0,9.795,9.795,9.7868,9.795,84300.0
2012-08-14 12:30:00,11.88,11.89,11.81,11.81,305800.0,9.795,9.8033,9.7373,9.7373,305800.0
2012-08-14 12:40:00,11.81,11.82,11.79,11.82,174400.0,9.7373,9.7456,9.7208,9.7456,174400.0
2012-08-14 12:50:00,11.82,11.83,11.81,11.83,82700.0,9.7456,9.7538,9.7373,9.7538,82700.0
2012-08-14 13:00:00,11.82,11.83,11.81,11.82,124800.0,9.7456,9.7538,9.7373,9.7456,124800.0
2012-08-14 13:10:00,11.82,11.82,11.8,11.8,175400.0,9.7456,9.7456,9.7291,9.7291,175400.0
2012-08-14 13:20:00,11.8,11.8,11.79,11.79,111700.0,9.7291,9.7291,9.7208,9.7208,111700.0
2012-08-14 13:30:00,11.8,11.8,11.79,11.79,53300.0,9.7291,9.7291,9.7208,9.7208,53300.0
2012-08-14 13:40:00,11.79,11.81,11.79,11.79,77400.0,9.7208,9.7373,9.7208,9.7208,77400.0
2012-08-14 13:50:00,11.8,11.8,11.77,11.78,166900.0,9.7291,9.7291,9.7043,9.7126,166900.0
2012-08-14 14:00:00,11.79,11.79,11.77,11.78,336700.0,9.7208,9.7208,9.7043,9.7126,336700.0
2012-08-14 14:10:00,11.78,11.78,11.75,11.76,106900.0,9.7126,9.7126,9.6879,9.6961,106900.0
2012-08-14 14:20:00,11.76,11.76,11.74,11.76,85800.0,9.6961,9.6961,9.6796,9.6961,85800.0
2012-08-14 14:30:00,11.76,11.77,11.74,11.74,158000.0,9.6961,9.7043,9.6796,9.6796,158000.0
2012-08-14 14:40:00,11.75,11.77,11.74,11.77,175500.0,9.6879,9.7043,9.6796,9.7043,175500.0
2012-08-14 14:50:00,11.77,11.78,11.75,11.77,181900.0,9.7043,9.7126,9.6879,9.7043,181900.0
2012-08-14 15:00:00,11.77,11.77,11.76,11.77,81500.0,9.7043,9.7043,9.6961,9.7043,81500.0
2012-08-14 15:10:00,11.77,11.77,11.72,11.75,222200.0,9.7043,9.7043,9.6631,9.6879,222200.0
2012-08-14 15:20:00,11.75,11.75,11.74,11.75,111800.0,9.6879,9.6879,9.6796,9.6879,111800.0
2012-08-14 15:30:00,11.75,11.75,11.72,11.73,226900.0,9.6879,9.6879,9.6631,9.6714,226900.0
2012-08-14 15:40:00,11.72,11.73,11.71,11.71,289900.0,9.6631,9.6714,9.6549,9.6549,289900.0
2012-08-14 15:50:00,11.71,11.73,11.68,11.73,1035400.0,9.6549,9.6714,9.6301,9.6714,1035400.0
2012-08-15 09:30:00,11.73,11.87,11.72,11.83,354900.0,9.6714,9.7868,9.6631,9.7538,354900.0
2012-08-15 09:40:00,11.84,11.85,11.8,11.82,220200.0,9.7621,9.7703,9.7291,9.7456,220200.0
2012-08-15 09:50:00,11.82,11.87,11.8,11.81,361700.0,9.7456,9.7868,9.7291,9.7373,361700.0
2012-08-15 10:00:00,11.81,11.85,11.8,11.85,225500.0,9.7373,9.7703,9.7291,9.7703,225500.0
2012-08-15 10:10:00,11.85,11.86,11.8,11.8,437400.0,9.7703,9.7785,9.7291,9.7291,437400.0
2012-08-15 10:20:00,11.8,11.86,11.8,11.85,379100.0,9.7291,9.7785,9.7291,9.7703,379100.0
2012-08-15 10:30:00,11.85,11.87,11.84,11.85,293700.0,9.7703,9.7868,9.7621,9.7703,293700.0
2012-08-15 10:40:00,11.85,11.88,11.84,11.87,232400.0,9.7703,9.795,9.7621,9.7868,232400.0
2012-08-15 10:50:00,11.87,11.88,11.86,11.87,44900.0,9.7868,9.795,9.7785,9.7868,44900.0
2012-08-15 11:00:00,11.87,11.88,11.87,11.88,101300.0,9.7868,9.795,9.7868,9.795,101300.0
2012-08-15 11:10:00,11.88,11.89,11.87,11.88,112400.0,9.795,9.8033,9.7868,9.795,112400.0
2012-08-15 11:20:00,11.88,11.91,11.86,11.86,467100.0,9.795,9.8198,9.7785,9.7785,467100.0
2012-08-15 11:30:00,11.87,11.87,11.84,11.86,234200.0,9.7868,9.7868,9.7621,9.7785,234200.0
2012-08-15 11:40:00,11.85,11.86,11.85,11.85,62100.0,9.7703,9.7785,9.7703,9.7703,62100.0
2012-08-15 11:50:00,11.86,11.86,11.85,11.86,46400.0,9.7785,9.7785,9.7703,9.7785,46400.0
2012-08-15 12:00:00,11.85,11.88,11.85,11.88,277800.0,9.7703,9.795,9.7703,9.795,277800.0
2012-08-15 12:10:00,11.88,11.88,11.87,11.87,46200.0,9.795,9.795,9.7868,9.7868,46200.0
2012-08-15 12:20:00,11.88,11.89,11.87,11.89,111700.0,9.795,9.8033,9.7868,9.8033,111700.0
2012-08-15 12:30:00,11.88,11.89,11.88,11.89,45700.0,9.795,9.8033,9.795,9.8033,45700.0
2012-08-15 12:40:00,11.88,11.89,11.87,11.87,126200.0,9.795,9.8033,9.7868,9.7868,126200.0
2012-08-15 12:50:00,11.88,11.88,11.87,11.88,66000.0,9.795,9.795,9.7868,9.795,66000.0
2012-08-15 13:00:00,11.88,11.88,11.85,11.87,180000.0,9.795,9.795,9.7703,9.7868,180000.0
2012-08-15 13:10:00,11.86,11.89,11.86,11.88,191500.0,9.7785,9.8033,9.7785,9.795,191500.0
2012-08-15 13:20:00,11.88,11.88,11.86,11.88,352500.0,9.795,9.795,9.7785,9.795,352500.0
2012-08-15 13:30:00,11.87,11.87,11.86,11.87,120700.0,9.7868,9.7868,9.7785,9.7868,120700.0
2012-08-15 13:40:00,11.87,11.87,11.86,11.87,37900.0,9.7868,9.7868,9.7785,9.7868,37900.0
2012-08-15 13:50:00,11.86,11.87,11.84,11.84,147300.0,9.7785,9.7868,9.7621,9.7621,147300.0
2012-08-15 14:00:00,11.84,11.85,11.81,11.81,115700.0,9.7621,9.7703,9.7373,9.7373,115700.0
2012-08-15 14:10:00,11.82,11.82,11.8,11.8,59900.0,9.7456,9.7456,9.7291,9.7291,59900.0
2012-08-15 14:20:00,11.81,11.83,11.8,11.82,153800.0,9.7373,9.7538,9.7291,9.7456,153800.0
2012-08-15 14:30:00,11.83,11.86,11.82,11.85,303000.0,9.7538,9.7785,9.7456,9.7703,303000.0
2012-08-15 14:40:00,11.86,11.86,11.85,11.86,130900.0,9.7785,9.7785,9.7703,9.7785,130900.0
2012-08-15 14:50:00,11.86,11.87,11.85,11.86,151700.0,9.7785,9.7868,9.7703,9.7785,151700.0
2012-08-15 15:00:00,11.87,11.87,11.84,11.85,221000.0,9.7868,9.7868,9.7621,9.7703,221000.0
2012-08-15 15:10:00,11.84,11.85,11.83,11.84,85100.0,9.7621,9.7703,9.7538,9.7621,85100.0
2012-08-15 15:20:00,11.83,11.84,11.77,11.78,632300.0,9.7538,9.7621,9.7043,9.7126,632300.0
2012-08-15 15:30:00,11.79,11.82,11.78,11.82,241800.0,9.7208,9.7456,9.7126,9.7456,241800.0
2012-08-15 15:40:00,11.82,11.83,11.8,11.82,252700.0,9.7456,9.7538,9.7291,9.7456,252700.0
2012-08-15 15:50:00,11.83,11.84,11.8,11.8,1100500.0,9.7538,9.7621,9.7291,9.7291,1100500.0
2012-08-16 09:30:00,11.34,11.54,11.3,11.54,2049300.0,9.3498,9.5147,9.3168,9.5147,2049300.0
2012-08-16 09:40:00,11.54,11.55,11.44,11.46,1429900.0,9.5147,9.523,9.4323,9.4488,1429900.0
2012-08-16 09:50:00,11.46,11.62,11.44,11.61,1040200.0,9.4488,9.5807,9.4323,9.5724,1040200.0
2012-08-16 10:00:00,11.61,11.74,11.61,11.74,1528300.0,9.5724,9.6796,9.5724,9.6796,1528300.0
2012-08-16 10:10:00,11.73,11.79,11.68,11.75,1369500.0,9.6714,9.7208,9.6301,9.6879,1369500.0
2012-08-16 10:20:00,11.74,11.8,11.73,11.77,1096100.0,9.6796,9.7291,9.6714,9.7043,1096100.0
2012-08-16 10:30:00,11.78,11.89,11.72,11.87,1254400.0,9.7126,9.8033,9.6631,9.7868,1254400.0
2012-08-16 10:40:00,11.87,11.88,11.79,11.88,781600.0,9.7868,9.795,9.7208,9.795,781600.0
2012-08-16 10:50:00,11.88,11.93,11.83,11.88,951800.0,9.795,9.8363,9.7538,9.795,951800.0
2012-08-16 11:00:00,11.88,11.88,11.8,11.8,476800.0,9.795,9.795,9.7291,9.7291,476800.0
2012-08-16 11:10:00,11.8,11.85,11.8,11.84,220500.0,9.7291,9.7703,9.7291,9.7621,220500.0
2012-08-16 11:20:00,11.85,11.88,11.84,11.86,416600.0,9.7703,9.795,9.7621,9.7785,416600.0
2012-08-16 11:30:00,11.87,11.87,11.82,11.86,379400.0,9.7868,9.7868,9.7456,9.7785,379400.0
2012-08-16 11:40:00,11.85,11.94,11.85,11.93,352400.0,9.7703,9.8445,9.7703,9.8363,352400.0
2012-08-16 11:50:00,11.93,12.0,11.92,11.98,1001800.0,9.8363,9.894,9.828,9.8775,1001800.0
2012-08-16 12:00:00,11.98,12.03,11.97,11.98,1140300.0,9.8775,9.9187,9.8692,9.8775,1140300.0
2012-08-16 12:10:00,11.99,12.05,11.98,12.03,577900.0,9.8857,9.9352,9.8775,9.9187,577900.0
2012-08-16 12:20:00,12.04,12.05,12.01,12.04,341100.0,9.927,9.9352,9.9022,9.927,341100.0
2012-08-16 12:30:00,12.04,12.04,11.98,12.01,423600.0,9.927,9.927,9.8775,9.9022,423600.0
2012-08-16 12:40:00,12.01,12.01,11.96,11.98,352800.0,9.9022,9.9022,9.861,9.8775,352800.0
2012-08-16 12:50:00,11.98,12.02,11.97,12.0,416500.0,9.8775,9.9105,9.8692,9.894,416500.0
2012-08-16 13:00:00,11.99,12.0,11.97,11.98,200200.0,9.8857,9.894,9.8692,9.8775,200200.0
2012-08-16 13:10:00,11.97,12.03,11.97,12.01,447300.0,9.8692,9.9187,9.8692,9.9022,447300.0
2012-08-16 13:20:00,12.01,12.02,12.0,12.02,139400.0,9.9022,9.9105,9.894,9.9105,139400.0
2012-08-16 13:30:00,12.02,12.02,11.95,11.95,360800.0,9.9105,9.9105,9.8528,9.8528,360800.0
2012-08-16 13:40:00,11.96,11.96,11.92,11.95,309900.0,9.861,9.861,9.828,9.8528,309900.0
2012-08-16 13:50:00,11.95,11.95,11.91,11.93,298200.0,9.8528,9.8528,9.8198,9.8363,298200.0
2012-08-16 14:00:00,11.93,11.97,11.93,11.96,315700.0,9.8363,9.8692,9.8363,9.861,315700.0
2012-08-16 14:10:00,11.97,11.97,11.95,11.95,143500.0,9.8692,9.8692,9.8528,9.8528,143500.0
2012-08-16 14:20:00,11.96,11.98,11.95,11.98,169400.0,9.861,9.8775,9.8528,9.8775,169400.0
2012-08-16 14:30:00,11.98,12.01,11.97,11.98,445900.0,9.8775,9.9022,9.8692,9.8775,445900.0
2012-08-16 14:40:00,11.98,12.01,11.97,11.99,445400.0,9.8775,9.9022,9.8692,9.8857,445400.0
2012-08-16 14:50:00,11.99,12.0,11.97,11.98,233800.0,9.8857,9.894,9.8692,9.8775,233800.0
2012-08-16 15:00:00,11.98,11.99,11.96,11.96,225400.0,9.8775,9.8857,9.861,9.861,225400.0
2012-08-16 15:10:00,11.96,11.97,11.95,11.96,210600.0,9.861,9.8692,9.8528,9.861,210600.0
2012-08-16 15:20:00,11.96,11.98,11.95,11.97,320000.0,9.861,9.8775,9.8528,9.8692,320000.0
2012-08-16 15:30:00,11.98,11.99,11.93,11.98,622300.0,9.8775,9.8857,9.8363,9.8775,622300.0
2012-08-16 15:40:00,11.98,11.99,11.95,11.98,636900.0,9.8775,9.8857,9.8528,9.8775,636900.0
2012-08-16 15:50:00,11.99,12.0,11.94,11.97,1617500.0,9.8857,9.894,9.8445,9.8692,1617500.0
2012-08-17 09:30:00,11.98,11.99,11.84,11.91,1537900.0,9.8775,9.8857,9.7621,9.8198,1537900.0
2012-08-17 09:40:00,11.92,11.96,11.9,11.91,251900.0,9.828,9.861,9.8115,9.8198,251900.0
2012-08-17 09:50:00,11.92,11.93,11.86,11.93,267100.0,9.828,9.8363,9.7785,9.8363,267100.0
2012-08-17 10:00:00,11.93,11.93,11.85,11.86,305300.0,9.8363,9.8363,9.7703,9.7785,305300.0
2012-08-17 10:10:00,11.86,11.86,11.85,11.85,175300.0,9.7785,9.7785,9.7703,9.7703,175300.0
2012-08-17 10:20:00,11.85,11.88,11.82,11.88,735000.0,9.7703,9.795,9.7456,9.795,735000.0
2012-08-17 10:30:00,11.88,11.91,11.86,11.9,242500.0,9.795,9.8198,9.7785,9.8115,242500.0
2012-08-17 10:40:00,11.91,11.91,11.86,11.86,435400.0,9.8198,9.8198,9.7785,9.7785,435400.0
2012-08-17 10:50:00,11.86,11.87,11.85,11.86,131300.0,9.7785,9.7868,9.7703,9.7785,131300.0
2012-08-17 11:00:00,11.86,11.87,11.84,11.84,114400.0,9.7785,9.7868,9.7621,9.7621,114400.0
2012-08-17 11:10:00,11.84,11.85,11.83,11.83,272400.0,9.7621,9.7703,9.7538,9.7538,272400.0
2012-08-17 11:20:00,11.83,11.86,11.83,11.86,185500.0,9.7538,9.7785,9.7538,9.7785,185500.0
2012-08-17 11:30:00,11.86,11.89,11.85,11.89,115500.0,9.7785,9.8033,9.7703,9.8033,115500.0
2012-08-17 11:40:00,11.89,11.91,11.88,11.89,160400.0,9.8033,9.8198,9.795,9.8033,160400.0
2012-08-17 11:50:00,11.89,11.9,11.89,11.9,153400.0,9.8033,9.8115,9.8033,9.8115,153400.0
2012-08-17 12:00:00,11.9,11.9,11.88,11.88,124700.0,9.8115,9.8115,9.795,9.795,124700.0
2012-08-17 12:10:00,11.88,11.92,11.87,11.91,302000.0,9.795,9.828,9.7868,9.8198,302000.0
2012-08-17 12:20:00,11.9,11.91,11.89,11.89,70900.0,9.8115,9.8198,9.8033,9.8033,70900.0
2012-08-17 12:30:00,11.89,11.9,11.87,11.87,171900.0,9.8033,9.8115,9.7868,9.7868,171900.0
2012-08-17 12:40:00,11.87,11.89,11.87,11.88,155200.0,9.7868,9.8033,9.7868,9.795,155200.0
2012-08-17 12:50:00,11.87,11.88,11.86,11.88,429200.0,9.7868,9.795,9.7785,9.795,429200.0
2012-08-17 13:00:00,11.88,11.88,11.86,11.88,180900.0,9.795,9.795,9.7785,9.795,180900.0
2012-08-17 13:10:00,11.88,11.89,11.87,11.88,86700.0,9.795,9.8033,9.7868,9.795,86700.0
2012-08-17 13:20:00,11.88,11.9,11.88,11.9,124900.0,9.795,9.8115,9.795,9.8115,124900.0
2012-08-17 13:30:00,11.89,11.91,11.89,11.9,150800.0,9.8033,9.8198,9.8033,9.8115,150800.0
2012-08-17 13:40:00,11.9,11.91,11.88,11.88,170400.0,9.8115,9.8198,9.795,9.795,170400.0
2012-08-17 13:50:00,11.88,11.91,11.87,11.91,274500.0,9.795,9.8198,9.7868,9.8198,274500.0
2012-08-17 14:00:00,11.91,11.91,11.89,11.9,258300.0,9.8198,9.8198,9.8033,9.8115,258300.0
2012-08-17 14:10:00,11.9,11.92,11.89,11.9,230400.0,9.8115,9.828,9.8033,9.8115,230400.0
2012-08-17 14:20:00,11.91,11.91,11.9,11.91,87500.0,9.8198,9.8198,9.8115,9.8198,87500.0
2012-08-17 14:30:00,11.91,11.92,11.9,11.92,143400.0,9.8198,9.828,9.8115,9.828,143400.0
2012-08-17 14:40:00,11.92,11.95,11.91,11.95,242700.0,9.828,9.8528,9.8198,9.8528,242700.0
2012-08-17 14:50:00,11.94,11.95,11.94,11.95,55900.0,9.8445,9.8528,9.8445,9.8528,55900.0
2012-08-17 15:00:00,11.95,11.96,11.94,11.96,153300.0,9.8528,9.861,9.8445,9.861,153300.0
2012-08-17 15:10:00,11.96,11.97,11.95,11.96,195600.0,9.861,9.8692,9.8528,9.861,195600.0
2012-08-17 15:20:00,11.96,11.98,11.96,11.96,245700.0,9.861,9.8775,9.861,9.861,245700.0
2012-08-17 15:30:00,11.96,11.97,11.94,11.95,381500.0,9.861,9.8692,9.8445,9.8528,381500.0
2012-08-17 15:40:00,11.95,11.97,11.93,11.97,614000.0,9.8528,9.8692,9.8363,9.8692,614000.0
2012-08-17 15:50:00,11.97,12.0,11.97,12.0,1275500.0,9.8692,9.894,9.8692,9.894,1275500.0
2012-08-20 09:30:00,11.96,12.01,11.88,11.91,913300.0,9.861,9.9022,9.795,9.8198,913300.0
2012-08-20 09:40:00,11.92,12.0,11.89,11.97,289200.0,9.828,9.894,9.8033,9.8692,289200.0
2012-08-20 09:50:00,11.97,12.0,11.96,11.96,236600.0,9.8692,9.894,9.861,9.861,236600.0
2012-08-20 10:00:00,11.96,11.99,11.95,11.96,296000.0,9.861,9.8857,9.8528,9.861,296000.0
2012-08-20 10:10:00,11.96,11.97,11.89,11.9,164600.0,9.861,9.8692,9.8033,9.8115,164600.0
2012-08-20 10:20:00,11.9,11.94,11.89,11.92,557600.0,9.8115,9.8445,9.8033,9.828,557600.0
2012-08-20 10:30:00,11.93,11.93,11.91,11.92,188700.0,9.8363,9.8363,9.8198,9.828,188700.0
2012-08-20 10:40:00,11.93,11.95,11.92,11.95,172700.0,9.8363,9.8528,9.828,9.8528,172700.0
2012-08-20 10:50:00,11.95,11.96,11.93,11.95,183300.0,9.8528,9.861,9.8363,9.8528,183300.0
2012-08-20 11:00:00,11.96,11.96,11.93,11.93,196900.0,9.861,9.861,9.8363,9.8363,196900.0
2012-08-20 11:10:00,11.94,11.96,11.93,11.96,135100.0,9.8445,9.861,9.8363,9.861,135100.0
2012-08-20 11:20:00,11.96,11.96,11.93,11.94,147000.0,9.861,9.861,9.8363,9.8445,147000.0
2012-08-20 11:30:00,11.94,11.95,11.93,11.95,156600.0,9.8445,9.8528,9.8363,9.8528,156600.0
2012-08-20 11:40:00,11.95,11.96,11.94,11.96,156400.0,9.8528,9.861,9.8445,9.861,156400.0
2012-08-20 11:50:00,11.96,11.97,11.95,11.96,203200.0,9.861,9.8692,9.8528,9.861,203200.0
2012-08-20 12:00:00,11.96,11.98,11.96,11.98,153400.0,9.861,9.8775,9.861,9.8775,153400.0
2012-08-20 12:10:00,11.98,12.02,11.97,12.02,298900.0,9.8775,9.9105,9.8692,9.9105,298900.0
2012-08-20 12:20:00,12.02,12.02,12.0,12.01,130100.0,9.9105,9.9105,9.894,9.9022,130100.0
2012-08-20 12:30:00,12.0,12.01,12.0,12.0,30100.0,9.894,9.9022,9.894,9.894,30100.0
2012-08-20 12:40:00,12.0,12.02,11.97,12.01,557700.0,9.894,9.9105,9.8692,9.9022,557700.0
2012-08-20 12:50:00,12.02,12.02,12.0,12.01,88400.0,9.9105,9.9105,9.894,9.9022,88400.0
2012-08-20 13:00:00,12.01,12.01,12.0,12.0,30500.0,9.9022,9.9022,9.894,9.894,30500.0
2012-08-20 13:10:00,12.0,12.01,11.99,11.99,83300.0,9.894,9.9022,9.8857,9.8857,83300.0
2012-08-20 13:20:00,12.0,12.0,11.98,11.99,38300.0,9.894,9.894,9.8775,9.8857,38300.0
2012-08-20 13:30:00,11.98,11.99,11.96,11.96,58500.0,9.8775,9.8857,9.861,9.861,58500.0
2012-08-20 13:40:00,11.97,11.97,11.95,11.96,86300.0,9.8692,9.8692,9.8528,9.861,86300.0
2012-08-20 13:50:00,11.95,11.96,11.94,11.95,151400.0,9.8528,9.861,9.8445,9.8528,151400.0
2012-08-20 14:00:00,11.96,11.96,11.95,11.95,47000.0,9.861,9.861,9.8528,9.8528,47000.0
2012-08-20 14:10:00,11.96,11.96,11.94,11.94,216600.0,9.861,9.861,9.8445,9.8445,216600.0
2012-08-20 14:20:00,11.95,11.96,11.94,11.95,144500.0,9.8528,9.861,9.8445,9.8528,144500.0
2012-08-20 14:30:00,11.95,11.98,11.95,11.95,507900.0,9.8528,9.8775,9.8528,9.8528,507900.0
2012-08-20 14:40:00,11.95,11.96,11.94,11.95,85600.0,9.8528,9.861,9.8445,9.8528,85600.0
2012-08-20 14:50:00,11.95,11.96,11.94,11.94,237000.0,9.8528,9.861,9.8445,9.8445,237000.0
2012-08-20 15:00:00,11.94,11.97,11.93,11.96,409000.0,9.8445,9.8692,9.8363,9.861,409000.0
2012-08-20 15:10:00,11.96,11.97,11.94,11.94,374000.0,9.861,9.8692,9.8445,9.8445,374000.0
2012-08-20 15:20:00,11.95,11.95,11.93,11.94,246600.0,9.8528,9.8528,9.8363,9.8445,246600.0
2012-08-20 15:30:00,11.94,11.99,11.93,11.97,649300.0,9.8445,9.8857,9.8363,9.8692,649300.0
2012-08-20 15:40:00,11.97,11.98,11.96,11.96,216900.0,9.8692,9.8775,9.861,9.861,216900.0
2012-08-20 15:50:00,11.97,11.97,11.94,11.96,1054100.0,9.8692,9.8692,9.8445,9.861,1054100.0
2012-08-21 09:30:00,11.89,11.96,11.88,11.9,353100.0,9.8782,9.9363,9.8699,9.8865,353100.0
2012-08-21 09:40:00,11.9,11.94,11.88,11.93,204900.0,9.8865,9.9197,9.8699,9.9114,204900.0
2012-08-21 09:50:00,11.93,11.94,11.89,11.94,241200.0,9.9114,9.9197,9.8782,9.9197,241200.0
2012-08-21 10:00:00,11.94,11.97,11.93,11.93,329600.0,9.9197,9.9446,9.9114,9.9114,329600.0
2012-08-21 10:10:00,11.93,11.94,11.93,11.94,103900.0,9.9114,9.9197,9.9114,9.9197,103900.0
2012-08-21 10:20:00,11.93,11.99,11.93,11.98,691200.0,9.9114,9.9613,9.9114,9.953,691200.0
2012-08-21 10:30:00,11.98,11.99,11.98,11.98,250800.0,9.953,9.9613,9.953,9.953,250800.0
2012-08-21 10:40:00,11.98,11.99,11.96,11.98,221200.0,9.953,9.9613,9.9363,9.953,221200.0
2012-08-21 10:50:00,11.98,11.98,11.95,11.95,143300.0,9.953,9.953,9.928,9.928,143300.0
2012-08-21 11:00:00,11.95,11.96,11.94,11.95,261900.0,9.928,9.9363,9.9197,9.928,261900.0
2012-08-21 11:10:00,11.95,11.97,11.94,11.96,394800.0,9.928,9.9446,9.9197,9.9363,394800.0
2012-08-21 11:20:00,11.96,11.97,11.93,11.95,402300.0,9.9363,9.9446,9.9114,9.928,402300.0
2012-08-21 11:30:00,11.94,11.95,11.92,11.93,328600.0,9.9197,9.928,9.9031,9.9114,328600.0
2012-08-21 11:40:00,11.93,11.93,11.9,11.92,343600.0,9.9114,9.9114,9.8865,9.9031,343600.0
2012-08-21 11:50:00,11.91,11.93,11.91,11.92,192100.0,9.8948,9.9114,9.8948,9.9031,192100.0
2012-08-21 12:00:00,11.92,11.92,11.89,11.91,166300.0,9.9031,9.9031,9.8782,9.8948,166300.0
2012-08-21 12:10:00,11.91,11.92,11.89,11.89,236900.0,9.8948,9.9031,9.8782,9.8782,236900.0
2012-08-21 12:20:00,11.89,11.9,11.89,11.9,97400.0,9.8782,9.8865,9.8782,9.8865,97400.0
2012-08-21 12:30:00,11.89,11.91,11.88,11.9,224700.0,9.8782,9.8948,9.8699,9.8865,224700.0
2012-08-21 12:40:00,11.9,11.91,11.87,11.87,252700.0,9.8865,9.8948,9.8616,9.8616,252700.0
2012-08-21 12:50:00,11.87,11.89,11.86,11.87,212000.0,9.8616,9.8782,9.8533,9.8616,212000.0
2012-08-21 13:00:00,11.87,11.88,11.85,11.85,166300.0,9.8616,9.8699,9.845,9.845,166300.0
2012-08-21 13:10:00,11.86,11.86,11.82,11.85,343200.0,9.8533,9.8533,9.82,9.845,343200.0
2012-08-21 13:20:00,11.85,11.86,11.83,11.83,245100.0,9.845,9.8533,9.8283,9.8283,245100.0
2012-08-21 13:30:00,11.84,11.85,11.83,11.83,177700.0,9.8366,9.845,9.8283,9.8283,177700.0
2012-08-21 13:40:00,11.84,11.84,11.8,11.8,177700.0,9.8366,9.8366,9.8034,9.8034,177700.0
2012-08-21 13:50:00,11.8,11.82,11.8,11.82,139900.0,9.8034,9.82,9.8034,9.82,139900.0
2012-08-21 14:00:00,11.82,11.82,11.81,11.81,113300.0,9.82,9.82,9.8117,9.8117,113300.0
2012-08-21 14:10:00,11.82,11.83,11.81,11.81,134100.0,9.82,9.8283,9.8117,9.8117,134100.0
2012-08-21 14:20:00,11.81,11.83,11.81,11.82,139000.0,9.8117,9.8283,9.8117,9.82,139000.0
2012-08-21 14:30:00,11.82,11.83,11.78,11.79,261900.0,9.82,9.8283,9.7868,9.7951,261900.0
2012-08-21 14:40:00,11.79,11.8,11.77,11.79,347000.0,9.7951,9.8034,9.7785,9.7951,347000.0
2012-08-21 14:50:00,11.79,11.8,11.78,11.8,107100.0,9.7951,9.8034,9.7868,9.8034,107100.0
2012-08-21 15:00:00,11.79,11.8,11.78,11.79,157700.0,9.7951,9.8034,9.7868,9.7951,157700.0
2012-08-21 15:10:00,11.79,11.79,11.73,11.75,562100.0,9.7951,9.7951,9.7453,9.7619,562100.0
2012-08-21 15:20:00,11.74,11.76,11.73,11.76,245000.0,9.7536,9.7702,9.7453,9.7702,245000.0
2012-08-21 15:30:00,11.76,11.79,11.75,11.78,617100.0,9.7702,9.7951,9.7619,9.7868,617100.0
2012-08-21 15:40:00,11.78,11.79,11.76,11.76,469800.0,9.7868,9.7951,9.7702,9.7702,469800.0
2012-08-21 15:50:00,11.76,11.78,11.76,11.78,1069000.0,9.7702,9.7868,9.7702,9.7868,1069000.0
2012-08-22 09:30:00,11.8,11.87,11.76,11.76,432500.0,9.8034,9.8616,9.7702,9.7702,432500.0
2012-08-22 09:40:00,11.75,11.85,11.74,11.85,339000.0,9.7619,9.845,9.7536,9.845,339000.0
2012-08-22 09:50:00,11.85,11.87,11.8,11.87,259100.0,9.845,9.8616,9.8034,9.8616,259100.0
2012-08-22 10:00:00,11.87,11.89,11.82,11.88,398500.0,9.8616,9.8782,9.82,9.8699,398500.0
2012-08-22 10:10:00,11.88,11.88,11.83,11.84,405400.0,9.8699,9.8699,9.8283,9.8366,405400.0
2012-08-22 10:20:00,11.84,11.89,11.84,11.87,283200.0,9.8366,9.8782,9.8366,9.8616,283200.0
2012-08-22 10:30:00,11.87,11.88,11.85,11.86,499000.0,9.8616,9.8699,9.845,9.8533,499000.0
2012-08-22 10:40:00,11.86,11.88,11.82,11.82,261900.0,9.8533,9.8699,9.82,9.82,261900.0
2012-08-22 10:50:00,11.82,11.82,11.78,11.79,210100.0,9.82,9.82,9.7868,9.7951,210100.0
2012-08-22 11:00:00,11.79,11.82,11.77,11.81,224300.0,9.7951,9.82,9.7785,9.8117,224300.0
2012-08-22 11:10:00,11.81,11.82,11.78,11.8,219700.0,9.8117,9.82,9.7868,9.8034,219700.0
2012-08-22 11:20:00,11.8,11.8,11.77,11.79,313400.0,9.8034,9.8034,9.7785,9.7951,313400.0
2012-08-22 11:30:00,11.78,11.79,11.75,11.78,233800.0,9.7868,9.7951,9.7619,9.7868,233800.0
2012-08-22 11:40:00,11.77,11.79,11.77,11.79,180800.0,9.7785,9.7951,9.7785,9.7951,180800.0
2012-08-22 11:50:00,11.78,11.8,11.78,11.8,163400.0,9.7868,9.8034,9.7868,9.8034,163400.0
2012-08-22 12:00:00,11.8,11.8,11.77,11.77,203000.0,9.8034,9.8034,9.7785,9.7785,203000.0
2012-08-22 12:10:00,11.77,11.78,11.75,11.75,180100.0,9.7785,9.7868,9.7619,9.7619,180100.0
2012-08-22 12:20:00,11.75,11.77,11.73,11.76,209800.0,9.7619,9.7785,9.7453,9.7702,209800.0
2012-08-22 12:30:00,11.76,11.77,11.72,11.72,368100.0,9.7702,9.7785,9.7369,9.7369,368100.0
2012-08-22 12:40:00,11.72,11.75,11.72,11.74,190100.0,9.7369,9.7619,9.7369,9.7536,190100.0
2012-08-22 12:50:00,11.74,11.75,11.73,11.73,204000.0,9.7536,9.7619,9.7453,9.7453,204000.0
2012-08-22 13:00:00,11.73,11.75,11.72,11.75,234200.0,9.7453,9.7619,9.7369,9.7619,234200.0
2012-08-22 13:10:00,11.74,11.76,11.73,11.76,206200.0,9.7536,9.7702,9.7453,9.7702,206200.0
2012-08-22 13:20:00,11.75,11.77,11.75,11.76,116500.0,9.7619,9.7785,9.7619,9.7702,116500.0
2012-08-22 13:30:00,11.76,11.77,11.75,11.77,320800.0,9.7702,9.7785,9.7619,9.7785,320800.0
2012-08-22 13:40:00,11.77,11.78,11.76,11.77,187600.0,9.7785,9.7868,9.7702,9.7785,187600.0
2012-08-22 13:50:00,11.77,11.78,11.75,11.76,170600.0,9.7785,9.7868,9.7619,9.7702,170600.0
2012-08-22 14:00:00,11.77,11.82,11.76,11.77,597500.0,9.7785,9.82,9.7702,9.7785,597500.0
2012-08-22 14:10:00,11.78,11.79,11.73,11.74,535500.0,9.7868,9.7951,9.7453,9.7536,535500.0
2012-08-22 14:20:00,11.74,11.78,11.74,11.77,290100.0,9.7536,9.7868,9.7536,9.7785,290100.0
2012-08-22 14:30:00,11.77,11.81,11.76,11.81,277100.0,9.7785,9.8117,9.7702,9.8117,277100.0
2012-08-22 14:40:00,11.8,11.84,11.79,11.82,501700.0,9.8034,9.8366,9.7951,9.82,501700.0
2012-08-22 14:50:00,11.83,11.85,11.82,11.85,298700.0,9.8283,9.845,9.82,9.845,298700.0
2012-08-22 15:00:00,11.85,11.85,11.82,11.84,261400.0,9.845,9.845,9.82,9.8366,261400.0
2012-08-22 15:10:00,11.84,11.85,11.79,11.8,414900.0,9.8366,9.845,9.7951,9.8034,414900.0
2012-08-22 15:20:00,11.8,11.82,11.79,11.81,330800.0,9.8034,9.82,9.7951,9.8117,330800.0
2012-08-22 15:30:00,11.8,11.82,11.78,11.82,403800.0,9.8034,9.82,9.7868,9.82,403800.0
2012-08-22 15:40:00,11.82,11.84,11.79,11.79,403100.0,9.82,9.8366,9.7951,9.7951,403100.0
2012-08-22 15:50:00,11.79,11.8,11.78,11.78,1001700.0,9.7951,9.8034,9.7868,9.7868,1001700.0
2012-08-23 09:30:00,11.76,11.78,11.7,11.74,312500.0,9.7702,9.7868,9.7203,9.7536,312500.0
2012-08-23 09:40:00,11.75,11.78,11.71,11.71,223300.0,9.7619,9.7868,9.7286,9.7286,223300.0
2012-08-23 09:50:00,11.71,11.76,11.71,11.75,389800.0,9.7286,9.7702,9.7286,9.7619,389800.0
2012-08-23 10:00:00,11.75,11.77,11.72,11.72,297900.0,9.7619,9.7785,9.7369,9.7369,297900.0
2012-08-23 10:10:00,11.73,11.73,11.68,11.71,193900.0,9.7453,9.7453,9.7037,9.7286,193900.0
2012-08-23 10:20:00,11.71,11.74,11.71,11.74,153900.0,9.7286,9.7536,9.7286,9.7536,153900.0
2012-08-23 10:30:00,11.73,11.75,11.71,11.75,205500.0,9.7453,9.7619,9.7286,9.7619,205500.0
2012-08-23 10:40:00,11.75,11.77,11.73,11.75,235200.0,9.7619,9.7785,9.7453,9.7619,235200.0
2012-08-23 10:50:00,11.76,11.77,11.73,11.76,205000.0,9.7702,9.7785,9.7453,9.7702,205000.0
2012-08-23 11:00:00,11.76,11.76,11.74,11.76,280600.0,9.7702,9.7702,9.7536,9.7702,280600.0
2012-08-23 11:10:00,11.75,11.78,11.75,11.78,496600.0,9.7619,9.7868,9.7619,9.7868,496600.0
2012-08-23 11:20:00,11.78,11.83,11.77,11.82,437300.0,9.7868,9.8283,9.7785,9.82,437300.0
2012-08-23 11:30:00,11.82,11.83,11.79,11.8,273900.0,9.82,9.8283,9.7951,9.8034,273900.0
2012-08-23 11:40:00,11.8,11.8,11.78,11.78,127200.0,9.8034,9.8034,9.7868,9.7868,127200.0
2012-08-23 11:50:00,11.78,11.81,11.78,11.8,109900.0,9.7868,9.8117,9.7868,9.8034,109900.0
2012-08-23 12:00:00,11.81,11.81,11.75,11.77,267000.0,9.8117,9.8117,9.7619,9.7785,267000.0
2012-08-23 12:10:00,11.77,11.79,11.76,11.79,260800.0,9.7785,9.7951,9.7702,9.7951,260800.0
2012-08-23 12:20:00,11.79,11.79,11.78,11.79,133500.0,9.7951,9.7951,9.7868,9.7951,133500.0
2012-08-23 12:30:00,11.78,11.79,11.78,11.79,53000.0,9.7868,9.7951,9.7868,9.7951,53000.0
2012-08-23 12:40:00,11.79,11.8,11.78,11.79,174100.0,9.7951,9.8034,9.7868,9.7951,174100.0
2012-08-23 12:50:00,11.8,11.8,11.77,11.77,151700.0,9.8034,9.8034,9.7785,9.7785,151700.0
2012-08-23 13:00:00,11.77,11.78,11.76,11.77,181500.0,9.7785,9.7868,9.7702,9.7785,181500.0
2012-08-23 13:10:00,11.77,11.78,11.75,11.75,127500.0,9.7785,9.7868,9.7619,9.7619,127500.0
2012-08-23 13:20:00,11.76,11.76,11.72,11.75,397300.0,9.7702,9.7702,9.7369,9.7619,397300.0
2012-08-23 13:30:00,11.74,11.76,11.73,11.75,145100.0,9.7536,9.7702,9.7453,9.7619,145100.0
2012-08-23 13:40:00,11.75,11.77,11.74,11.75,357300.0,9.7619,9.7785,9.7536,9.7619,357300.0
2012-08-23 13:50:00,11.76,11.78,11.75,11.78,192700.0,9.7702,9.7868,9.7619,9.7868,192700.0
2012-08-23 14:00:00,11.78,11.8,11.77,11.79,580900.0,9.7868,9.8034,9.7785,9.7951,580900.0
2012-08-23 14:10:00,11.79,11.79,11.78,11.79,73000.0,9.7951,9.7951,9.7868,9.7951,73000.0
2012-08-23 14:20:00,11.79,11.79,11.77,11.78,228200.0,9.7951,9.7951,9.7785,9.7868,228200.0
2012-08-23 14:30:00,11.78,11.79,11.77,11.78,168800.0,9.7868,9.7951,9.7785,9.7868,168800.0
2012-08-23 14:40:00,11.78,11.81,11.77,11.8,188000.0,9.7868,9.8117,9.7785,9.8034,188000.0
2012-08-23 14:50:00,11.81,11.81,11.8,11.81,75000.0,9.8117,9.8117,9.8034,9.8117,75000.0
2012-08-23 15:00:00,11.8,11.85,11.8,11.84,233300.0,9.8034,9.845,9.8034,9.8366,233300.0
2012-08-23 15:10:00,11.85,11.85,11.83,11.83,174200.0,9.845,9.845,9.8283,9.8283,174200.0
2012-08-23 15:20:00,11.84,11.84,11.8,11.81,316000.0,9.8366,9.8366,9.8034,9.8117,316000.0
2012-08-23 15:30:00,11.81,11.82,11.78,11.8,522000.0,9.8117,9.82,9.7868,9.8034,522000.0
2012-08-23 15:40:00,11.8,11.81,11.79,11.79,174700.0,9.8034,9.8117,9.7951,9.7951,174700.0
2012-08-23 15:50:00,11.79,11.8,11.77,11.79,736200.0,9.7951,9.8034,9.7785,9.7951,736200.0
2012-08-24 09:30:00,11.73,11.78,11.69,11.7,226800.0,9.7453,9.7868,9.712,9.7203,226800.0
2012-08-24 09:40:00,11.7,11.77,11.69,11.75,143000.0,9.7203,9.7785,9.712,9.7619,143000.0
2012-08-24 09:50:00,11.75,11.77,11.73,11.74,188300.0,9.7619,9.7785,9.7453,9.7536,188300.0
2012-08-24 10:00:00,11.74,11.76,11.72,11.74,201400.0,9.7536,9.7702,9.7369,9.7536,201400.0
2012-08-24 10:10:00,11.74,11.74,11.71,11.71,329100.0,9.7536,9.7536,9.7286,9.7286,329100.0
2012-08-24 10:20:00,11.71,11.74,11.7,11.72,225800.0,9.7286,9.7536,9.7203,9.7369,225800.0
2012-08-24 10:30:00,11.71,11.75,11.68,11.74,773600.0,9.7286,9.7619,9.7037,9.7536,773600.0
2012-08-24 10:40:00,11.75,11.75,11.71,11.73,887100.0,9.7619,9.7619,9.7286,9.7453,887100.0
2012-08-24 10:50:00,11.72,11.74,11.72,11.72,355100.0,9.7369,9.7536,9.7369,9.7369,355100.0
2012-08-24 11:00:00,11.72,11.74,11.71,11.71,233100.0,9.7369,9.7536,9.7286,9.7286,233100.0
2012-08-24 11:10:00,11.71,11.75,11.66,11.74,689300.0,9.7286,9.7619,9.6871,9.7536,689300.0
2012-08-24 11:20:00,11.75,11.76,11.72,11.72,295000.0,9.7619,9.7702,9.7369,9.7369,295000.0
2012-08-24 11:30:00,11.72,11.73,11.7,11.7,253900.0,9.7369,9.7453,9.7203,9.7203,253900.0
2012-08-24 11:40:00,11.7,11.71,11.68,11.68,168500.0,9.7203,9.7286,9.7037,9.7037,168500.0
2012-08-24 11:50:00,11.68,11.7,11.67,11.67,299100.0,9.7037,9.7203,9.6954,9.6954,299100.0
2012-08-24 12:00:00,11.67,11.7,11.67,11.7,160500.0,9.6954,9.7203,9.6954,9.7203,160500.0
2012-08-24 12:10:00,11.69,11.7,11.68,11.69,175300.0,9.712,9.7203,9.7037,9.712,175300.0
2012-08-24 12:20:00,11.69,11.72,11.69,11.71,236700.0,9.712,9.7369,9.712,9.7286,236700.0
2012-08-24 12:30:00,11.72,11.73,11.71,11.71,104700.0,9.7369,9.7453,9.7286,9.7286,104700.0
2012-08-24 12:40:00,11.71,11.72,11.7,11.71,182800.0,9.7286,9.7369,9.7203,9.7286,182800.0
2012-08-24 12:50:00,11.7,11.73,11.7,11.73,175700.0,9.7203,9.7453,9.7203,9.7453,175700.0
2012-08-24 13:00:00,11.72,11.73,11.71,11.73,315800.0,9.7369,9.7453,9.7286,9.7453,315800.0
2012-08-24 13:10:00,11.73,11.73,11.72,11.72,85700.0,9.7453,9.7453,9.7369,9.7369,85700.0
2012-08-24 13:20:00,11.73,11.74,11.7,11.7,229000.0,9.7453,9.7536,9.7203,9.7203,229000.0
2012-08-24 13:30:00,11.7,11.72,11.7,11.72,141900.0,9.7203,9.7369,9.7203,9.7369,141900.0
2012-08-24 13:40:00,11.71,11.78,11.71,11.76,282400.0,9.7286,9.7868,9.7286,9.7702,282400.0
2012-08-24 13:50:00,11.77,11.77,11.73,11.74,147600.0,9.7785,9.7785,9.7453,9.7536,147600.0
2012-08-24 14:00:00,11.73,11.75,11.73,11.74,143900.0,9.7453,9.7619,9.7453,9.7536,143900.0
2012-08-24 14:10:00,11.74,11.74,11.73,11.73,59800.0,9.7536,9.7536,9.7453,9.7453,59800.0
2012-08-24 14:20:00,11.73,11.76,11.73,11.75,281500.0,9.7453,9.7702,9.7453,9.7619,281500.0
2012-08-24 14:30:00,11.75,11.77,11.74,11.74,288200.0,9.7619,9.7785,9.7536,9.7536,288200.0
2012-08-24 14:40:00,11.74,11.75,11.74,11.74,80900.0,9.7536,9.7619,9.7536,9.7536,80900.0
2012-08-24 14:50:00,11.74,11.75,11.74,11.74,142000.0,9.7536,9.7619,9.7536,9.7536,142000.0
2012-08-24 15:00:00,11.74,11.75,11.74,11.75,138600.0,9.7536,9.7619,9.7536,9.7619,138600.0
2012-08-24 15:10:00,11.75,11.78,11.74,11.78,162900.0,9.7619,9.7868,9.7536,9.7868,162900.0
2012-08-24 15:20:00,11.78,11.79,11.76,11.77,313300.0,9.7868,9.7951,9.7702,9.7785,313300.0
2012-08-24 15:30:00,11.77,11.78,11.76,11.78,320100.0,9.7785,9.7868,9.7702,9.7868,320100.0
2012-08-24 15:40:00,11.78,11.8,11.77,11.77,333600.0,9.7868,9.8034,9.7785,9.7785,333600.0
2012-08-24 15:50:00,11.78,11.79,11.75,11.76,668800.0,9.7868,9.7951,9.7619,9.7702,668800.0
2012-08-27 09:30:00,11.79,11.8,11.72,11.72,352800.0,9.7951,9.8034,9.7369,9.7369,352800.0
2012-08-27 09:40:00,11.73,11.73,11.66,11.69,453300.0,9.7453,9.7453,9.6871,9.712,453300.0
2012-08-27 09:50:00,11.69,11.71,11.66,11.67,310300.0,9.712,9.7286,9.6871,9.6954,310300.0
2012-08-27 10:00:00,11.67,11.7,11.66,11.69,323100.0,9.6954,9.7203,9.6871,9.712,323100.0
2012-08-27 10:10:00,11.69,11.72,11.68,11.71,217300.0,9.712,9.7369,9.7037,9.7286,217300.0
2012-08-27 10:20:00,11.71,11.71,11.68,11.7,205600.0,9.7286,9.7286,9.7037,9.7203,205600.0
2012-08-27 10:30:00,11.7,11.71,11.68,11.68,285600.0,9.7203,9.7286,9.7037,9.7037,285600.0
2012-08-27 10:40:00,11.68,11.69,11.68,11.69,40900.0,9.7037,9.712,9.7037,9.712,40900.0
2012-08-27 10:50:00,11.69,11.69,11.66,11.67,211000.0,9.712,9.712,9.6871,9.6954,211000.0
2012-08-27 11:00:00,11.67,11.7,11.67,11.69,405800.0,9.6954,9.7203,9.6954,9.712,405800.0
2012-08-27 11:10:00,11.69,11.72,11.68,11.72,241100.0,9.712,9.7369,9.7037,9.7369,241100.0
2012-08-27 11:20:00,11.72,11.74,11.71,11.72,238800.0,9.7369,9.7536,9.7286,9.7369,238800.0
2012-08-27 11:30:00,11.73,11.74,11.7,11.72,436300.0,9.7453,9.7536,9.7203,9.7369,436300.0
2012-08-27 11:40:00,11.72,11.73,11.71,11.71,123800.0,9.7369,9.7453,9.7286,9.7286,123800.0
2012-08-27 11:50:00,11.71,11.72,11.68,11.69,856700.0,9.7286,9.7369,9.7037,9.712,856700.0
2012-08-27 12:00:00,11.69,11.7,11.69,11.7,55300.0,9.712,9.7203,9.712,9.7203,55300.0
2012-08-27 12:10:00,11.7,11.71,11.68,11.68,231400.0,9.7203,9.7286,9.7037,9.7037,231400.0
2012-08-27 12:20:00,11.68,11.69,11.67,11.68,121600.0,9.7037,9.712,9.6954,9.7037,121600.0
2012-08-27 12:30:00,11.67,11.68,11.65,11.67,178200.0,9.6954,9.7037,9.6788,9.6954,178200.0
2012-08-27 12:40:00,11.67,11.68,11.66,11.68,135500.0,9.6954,9.7037,9.6871,9.7037,135500.0
2012-08-27 12:50:00,11.68,11.69,11.67,11.67,160100.0,9.7037,9.712,9.6954,9.6954,160100.0
2012-08-27 13:00:00,11.67,11.69,11.66,11.69,142000.0,9.6954,9.712,9.6871,9.712,142000.0
2012-08-27 13:10:00,11.68,11.69,11.68,11.69,53700.0,9.7037,9.712,9.7037,9.712,53700.0
2012-08-27 13:20:00,11.69,11.71,11.68,11.7,1170600.0,9.712,9.7286,9.7037,9.7203,1170600.0
2012-08-27 13:30:00,11.7,11.7,11.68,11.68,91600.0,9.7203,9.7203,9.7037,9.7037,91600.0
2012-08-27 13:40:00,11.68,11.68,11.65,11.65,200900.0,9.7037,9.7037,9.6788,9.6788,200900.0
2012-08-27 13:50:00,11.66,11.66,11.64,11.65,193100.0,9.6871,9.6871,9.6705,9.6788,193100.0
2012-08-27 14:00:00,11.66,11.66,11.65,11.65,110700.0,9.6871,9.6871,9.6788,9.6788,110700.0
2012-08-27 14:10:00,11.66,11.66,11.63,11.63,413400.0,9.6871,9.6871,9.6622,9.6622,413400.0
2012-08-27 14:20:00,11.63,11.66,11.63,11.66,177600.0,9.6622,9.6871,9.6622,9.6871,177600.0
2012-08-27 14:30:00,11.65,11.68,11.65,11.68,103400.0,9.6788,9.7037,9.6788,9.7037,103400.0
2012-08-27 14:40:00,11.67,11.68,11.64,11.65,333500.0,9.6954,9.7037,9.6705,9.6788,333500.0
2012-08-27 14:50:00,11.65,11.65,11.62,11.62,309900.0,9.6788,9.6788,9.6539,9.6539,309900.0
2012-08-27 15:00:00,11.63,11.63,11.6,11.61,794000.0,9.6622,9.6622,9.6373,9.6456,794000.0
2012-08-27 15:10:00,11.61,11.62,11.6,11.62,237200.0,9.6456,9.6539,9.6373,9.6539,237200.0
2012-08-27 15:20:00,11.62,11.63,11.59,11.59,778500.0,9.6539,9.6622,9.6289,9.6289,778500.0
2012-08-27 15:30:00,11.6,11.62,11.59,11.62,315900.0,9.6373,9.6539,9.6289,9.6539,315900.0
2012-08-27 15:40:00,11.62,11.64,11.62,11.63,520100.0,9.6539,9.6705,9.6539,9.6622,520100.0
2012-08-27 15:50:00,11.63,11.63,11.61,11.63,810800.0,9.6622,9.6622,9.6456,9.6622,810800.0
2012-08-28 09:30:00,11.57,11.66,11.53,11.65,474200.0,9.6123,9.6871,9.5791,9.6788,474200.0
2012-08-28 09:40:00,11.66,11.71,11.62,11.65,366500.0,9.6871,9.7286,9.6539,9.6788,366500.0
2012-08-28 09:50:00,11.66,11.66,11.59,11.61,366600.0,9.6871,9.6871,9.6289,9.6456,366600.0
2012-08-28 10:00:00,11.61,11.62,11.58,11.6,591400.0,9.6456,9.6539,9.6206,9.6373,591400.0
2012-08-28 10:10:00,11.6,11.64,11.59,11.6,556300.0,9.6373,9.6705,9.6289,9.6373,556300.0
2012-08-28 10:20:00,11.61,11.67,11.61,11.64,431500.0,9.6456,9.6954,9.6456,9.6705,431500.0
2012-08-28 10:30:00,11.64,11.67,11.63,11.67,408700.0,9.6705,9.6954,9.6622,9.6954,408700.0
2012-08-28 10:40:00,11.67,11.68,11.66,11.66,140200.0,9.6954,9.7037,9.6871,9.6871,140200.0
2012-08-28 10:50:00,11.66,11.68,11.62,11.62,645100.0,9.6871,9.7037,9.6539,9.6539,645100.0
2012-08-28 11:00:00,11.63,11.65,11.62,11.65,269100.0,9.6622,9.6788,9.6539,9.6788,269100.0
2012-08-28 11:10:00,11.65,11.65,11.61,11.63,212800.0,9.6788,9.6788,9.6456,9.6622,212800.0
2012-08-28 11:20:00,11.62,11.63,11.61,11.63,213300.0,9.6539,9.6622,9.6456,9.6622,213300.0
2012-08-28 11:30:00,11.63,11.63,11.6,11.62,195400.0,9.6622,9.6622,9.6373,9.6539,195400.0
2012-08-28 11:40:00,11.63,11.64,11.61,11.63,275700.0,9.6622,9.6705,9.6456,9.6622,275700.0
2012-08-28 11:50:00,11.63,11.64,11.61,11.64,196700.0,9.6622,9.6705,9.6456,9.6705,196700.0
2012-08-28 12:00:00,11.63,11.65,11.63,11.64,90900.0,9.6622,9.6788,9.6622,9.6705,90900.0
2012-08-28 12:10:00,11.65,11.66,11.64,11.66,194400.0,9.6788,9.6871,9.6705,9.6871,194400.0
2012-08-28 12:20:00,11.65,11.68,11.65,11.67,590600.0,9.6788,9.7037,9.6788,9.6954,590600.0
2012-08-28 12:30:00,11.67,11.67,11.64,11.65,210200.0,9.6954,9.6954,9.6705,9.6788,210200.0
2012-08-28 12:40:00,11.65,11.67,11.65,11.66,187200.0,9.6788,9.6954,9.6788,9.6871,187200.0
2012-08-28 12:50:00,11.67,11.7,11.65,11.69,901000.0,9.6954,9.7203,9.6788,9.712,901000.0
2012-08-28 13:00:00,11.69,11.69,11.65,11.67,379900.0,9.712,9.712,9.6788,9.6954,379900.0
2012-08-28 13:10:00,11.66,11.67,11.64,11.65,194900.0,9.6871,9.6954,9.6705,9.6788,194900.0
2012-08-28 13:20:00,11.65,11.67,11.64,11.64,165800.0,9.6788,9.6954,9.6705,9.6705,165800.0
2012-08-28 13:30:00,11.65,11.67,11.64,11.67,156500.0,9.6788,9.6954,9.6705,9.6954,156500.0
2012-08-28 13:40:00,11.67,11.67,11.66,11.66,52900.0,9.6954,9.6954,9.6871,9.6871,52900.0
2012-08-28 13:50:00,11.66,11.67,11.64,11.66,331600.0,9.6871,9.6954,9.6705,9.6871,331600.0
2012-08-28 14:00:00,11.66,11.66,11.65,11.66,112700.0,9.6871,9.6871,9.6788,9.6871,112700.0
2012-08-28 14:10:00,11.66,11.66,11.64,11.64,99600.0,9.6871,9.6871,9.6705,9.6705,99600.0
2012-08-28 14:20:00,11.65,11.66,11.63,11.64,248700.0,9.6788,9.6871,9.6622,9.6705,248700.0
2012-08-28 14:30:00,11.65,11.65,11.63,11.64,97000.0,9.6788,9.6788,9.6622,9.6705,97000.0
2012-08-28 14:40:00,11.64,11.64,11.62,11.63,98800.0,9.6705,9.6705,9.6539,9.6622,98800.0
2012-08-28 14:50:00,11.63,11.63,11.6,11.62,336000.0,9.6622,9.6622,9.6373,9.6539,336000.0
2012-08-28 15:00:00,11.62,11.65,11.61,11.65,176800.0,9.6539,9.6788,9.6456,9.6788,176800.0
2012-08-28 15:10:00,11.65,11.67,11.64,11.64,223300.0,9.6788,9.6954,9.6705,9.6705,223300.0
2012-08-28 15:20:00,11.64,11.66,11.63,11.66,391900.0,9.6705,9.6871,9.6622,9.6871,391900.0
2012-08-28 15:30:00,11.66,11.66,11.65,11.66,154400.0,9.6871,9.6871,9.6788,9.6871,154400.0
2012-08-28 15:40:00,11.66,11.66,11.65,11.65,170100.0,9.6871,9.6871,9.6788,9.6788,170100.0
2012-08-28 15:50:00,11.66,11.66,11.62,11.63,730200.0,9.6871,9.6871,9.6539,9.6622,730200.0
2012-08-29 09:30:00,11.63,11.66,11.61,11.66,276800.0,9.6622,9.6871,9.6456,9.6871,276800.0
2012-08-29 09:40:00,11.65,11.68,11.65,11.68,185100.0,9.6788,9.7037,9.6788,9.7037,185100.0
2012-08-29 09:50:00,11.68,11.69,11.6,11.62,265700.0,9.7037,9.712,9.6373,9.6539,265700.0
2012-08-29 10:00:00,11.62,11.65,11.62,11.63,237900.0,9.6539,9.6788,9.6539,9.6622,237900.0
2012-08-29 10:10:00,11.63,11.64,11.6,11.61,242100.0,9.6622,9.6705,9.6373,9.6456,242100.0
2012-08-29 10:20:00,11.61,11.62,11.6,11.62,241600.0,9.6456,9.6539,9.6373,9.6539,241600.0
2012-08-29 10:30:00,11.62,11.62,11.58,11.59,178500.0,9.6539,9.6539,9.6206,9.6289,178500.0
2012-08-29 10:40:00,11.59,11.6,11.58,11.59,141900.0,9.6289,9.6373,9.6206,9.6289,141900.0
2012-08-29 10:50:00,11.59,11.59,11.52,11.54,1146800.0,9.6289,9.6289,9.5708,9.5874,1146800.0
2012-08-29 11:00:00,11.54,11.56,11.53,11.55,477900.0,9.5874,9.604,9.5791,9.5957,477900.0
2012-08-29 11:10:00,11.55,11.58,11.55,11.58,182200.0,9.5957,9.6206,9.5957,9.6206,182200.0
2012-08-29 11:20:00,11.58,11.6,11.57,11.6,265500.0,9.6206,9.6373,9.6123,9.6373,265500.0
2012-08-29 11:30:00,11.6,11.65,11.6,11.64,245400.0,9.6373,9.6788,9.6373,9.6705,245400.0
2012-08-29 11:40:00,11.65,11.68,11.64,11.68,154400.0,9.6788,9.7037,9.6705,9.7037,154400.0
2012-08-29 11:50:00,11.68,11.69,11.67,11.68,97600.0,9.7037,9.712,9.6954,9.7037,97600.0
2012-08-29 12:00:00,11.69,11.69,11.66,11.66,129000.0,9.712,9.712,9.6871,9.6871,129000.0
2012-08-29 12:10:00,11.66,11.68,11.66,11.67,106000.0,9.6871,9.7037,9.6871,9.6954,106000.0
2012-08-29 12:20:00,11.67,11.68,11.66,11.68,75900.0,9.6954,9.7037,9.6871,9.7037,75900.0
2012-08-29 12:30:00,11.68,11.69,11.67,11.68,91600.0,9.7037,9.712,9.6954,9.7037,91600.0
2012-08-29 12:40:00,11.69,11.7,11.68,11.7,59900.0,9.712,9.7203,9.7037,9.7203,59900.0
2012-08-29 12:50:00,11.7,11.7,11.68,11.69,129200.0,9.7203,9.7203,9.7037,9.712,129200.0
2012-08-29 13:00:00,11.69,11.7,11.68,11.7,52200.0,9.712,9.7203,9.7037,9.7203,52200.0
2012-08-29 13:10:00,11.7,11.73,11.69,11.71,175900.0,9.7203,9.7453,9.712,9.7286,175900.0
2012-08-29 13:20:00,11.71,11.74,11.71,11.74,87500.0,9.7286,9.7536,9.7286,9.7536,87500.0
2012-08-29 13:30:00,11.74,11.74,11.73,11.74,96400.0,9.7536,9.7536,9.7453,9.7536,96400.0
2012-08-29 13:40:00,11.74,11.76,11.73,11.75,178700.0,9.7536,9.7702,9.7453,9.7619,178700.0
2012-08-29 13:50:00,11.75,11.76,11.74,11.75,135600.0,9.7619,9.7702,9.7536,9.7619,135600.0
2012-08-29 14:00:00,11.75,11.75,11.72,11.73,166800.0,9.7619,9.7619,9.7369,9.7453,166800.0
2012-08-29 14:10:00,11.73,11.75,11.72,11.72,378500.0,9.7453,9.7619,9.7369,9.7369,378500.0
2012-08-29 14:20:00,11.72,11.74,11.71,11.72,301200.0,9.7369,9.7536,9.7286,9.7369,301200.0
2012-08-29 14:30:00,11.73,11.73,11.71,11.71,133900.0,9.7453,9.7453,9.7286,9.7286,133900.0
2012-08-29 14:40:00,11.72,11.72,11.71,11.71,73100.0,9.7369,9.7369,9.7286,9.7286,73100.0
2012-08-29 14:50:00,11.72,11.72,11.7,11.71,171900.0,9.7369,9.7369,9.7203,9.7286,171900.0
2012-08-29 15:00:00,11.72,11.72,11.7,11.7,134600.0,9.7369,9.7369,9.7203,9.7203,134600.0
2012-08-29 15:10:00,11.71,11.71,11.7,11.71,82800.0,9.7286,9.7286,9.7203,9.7286,82800.0
2012-08-29 15:20:00,11.7,11.71,11.7,11.71,135800.0,9.7203,9.7286,9.7203,9.7286,135800.0
2012-08-29 15:30:00,11.71,11.71,11.69,11.69,189800.0,9.7286,9.7286,9.712,9.712,189800.0
2012-08-29 15:40:00,11.7,11.73,11.69,11.69,572200.0,9.7203,9.7453,9.712,9.712,572200.0
2012-08-29 15:50:00,11.7,11.72,11.69,11.7,1154900.0,9.7203,9.7369,9.712,9.7203,1154900.0
2012-08-30 09:30:00,11.61,11.63,11.52,11.56,295300.0,9.6456,9.6622,9.5708,9.604,295300.0
2012-08-30 09:40:00,11.56,11.57,11.53,11.57,314500.0,9.604,9.6123,9.5791,9.6123,314500.0
2012-08-30 09:50:00,11.57,11.57,11.55,11.56,137700.0,9.6123,9.6123,9.5957,9.604,137700.0
2012-08-30 10:00:00,11.56,11.56,11.53,11.54,331400.0,9.604,9.604,9.5791,9.5874,331400.0
2012-08-30 10:10:00,11.54,11.54,11.52,11.54,191700.0,9.5874,9.5874,9.5708,9.5874,191700.0
2012-08-30 10:20:00,11.54,11.54,11.5,11.51,190700.0,9.5874,9.5874,9.5542,9.5625,190700.0
2012-08-30 10:30:00,11.5,11.52,11.5,11.5,212300.0,9.5542,9.5708,9.5542,9.5542,212300.0
2012-08-30 10:40:00,11.5,11.51,11.5,11.51,127500.0,9.5542,9.5625,9.5542,9.5625,127500.0
2012-08-30 10:50:00,11.51,11.51,11.48,11.5,369200.0,9.5625,9.5625,9.5376,9.5542,369200.0
2012-08-30 11:00:00,11.51,11.51,11.5,11.5,141000.0,9.5625,9.5625,9.5542,9.5542,141000.0
2012-08-30 11:10:00,11.51,11.53,11.49,11.52,396500.0,9.5625,9.5791,9.5459,9.5708,396500.0
2012-08-30 11:20:00,11.52,11.55,11.52,11.54,196200.0,9.5708,9.5957,9.5708,9.5874,196200.0
2012-08-30 11:30:00,11.54,11.55,11.52,11.54,83400.0,9.5874,9.5957,9.5708,9.5874,83400.0
2012-08-30 11:40:00,11.54,11.55,11.53,11.54,82000.0,9.5874,9.5957,9.5791,9.5874,82000.0
2012-08-30 11:50:00,11.54,11.54,11.52,11.53,137700.0,9.5874,9.5874,9.5708,9.5791,137700.0
2012-08-30 12:00:00,11.54,11.54,11.52,11.53,157800.0,9.5874,9.5874,9.5708,9.5791,157800.0
2012-08-30 12:10:00,11.53,11.54,11.53,11.53,26000.0,9.5791,9.5874,9.5791,9.5791,26000.0
2012-08-30 12:20:00,11.53,11.54,11.51,11.51,145800.0,9.5791,9.5874,9.5625,9.5625,145800.0
2012-08-30 12:30:00,11.51,11.53,11.51,11.52,81000.0,9.5625,9.5791,9.5625,9.5708,81000.0
2012-08-30 12:40:00,11.52,11.54,11.52,11.53,173900.0,9.5708,9.5874,9.5708,9.5791,173900.0
2012-08-30 12:50:00,11.54,11.54,11.51,11.51,257600.0,9.5874,9.5874,9.5625,9.5625,257600.0
2012-08-30 13:00:00,11.52,11.52,11.51,11.52,53800.0,9.5708,9.5708,9.5625,9.5708,53800.0
2012-08-30 13:10:00,11.52,11.52,11.51,11.52,179800.0,9.5708,9.5708,9.5625,9.5708,179800.0
2012-08-30 13:20:00,11.51,11.52,11.5,11.52,624300.0,9.5625,9.5708,9.5542,9.5708,624300.0
2012-08-30 13:30:00,11.52,11.53,11.51,11.52,90600.0,9.5708,9.5791,9.5625,9.5708,90600.0
2012-08-30 13:40:00,11.52,11.52,11.51,11.51,51400.0,9.5708,9.5708,9.5625,9.5625,51400.0
2012-08-30 13:50:00,11.52,11.53,11.51,11.53,95200.0,9.5708,9.5791,9.5625,9.5791,95200.0
2012-08-30 14:00:00,11.53,11.57,11.52,11.57,418500.0,9.5791,9.6123,9.5708,9.6123,418500.0
2012-08-30 14:10:00,11.57,11.57,11.54,11.54,178400.0,9.6123,9.6123,9.5874,9.5874,178400.0
2012-08-30 14:20:00,11.54,11.55,11.52,11.52,231900.0,9.5874,9.5957,9.5708,9.5708,231900.0
2012-08-30 14:30:00,11.52,11.53,11.51,11.51,81300.0,9.5708,9.5791,9.5625,9.5625,81300.0
2012-08-30 14:40:00,11.52,11.52,11.5,11.51,160400.0,9.5708,9.5708,9.5542,9.5625,160400.0
2012-08-30 14:50:00,11.51,11.51,11.5,11.51,264200.0,9.5625,9.5625,9.5542,9.5625,264200.0
2012-08-30 15:00:00,11.51,11.51,11.5,11.51,94800.0,9.5625,9.5625,9.5542,9.5625,94800.0
2012-08-30 15:10:00,11.51,11.51,11.5,11.51,112400.0,9.5625,9.5625,9.5542,9.5625,112400.0
2012-08-30 15:20:00,11.51,11.51,11.5,11.51,100400.0,9.5625,9.5625,9.5542,9.5625,100400.0
2012-08-30 15:30:00,11.51,11.51,11.5,11.51,401500.0,9.5625,9.5625,9.5542,9.5625,401500.0
2012-08-30 15:40:00,11.51,11.51,11.49,11.5,564700.0,9.5625,9.5625,9.5459,9.5542,564700.0
2012-08-30 15:50:00,11.49,11.5,11.45,11.47,1239200.0,9.5459,9.5542,9.5126,9.5292,1239200.0
2012-08-31 09:30:00,11.58,11.71,11.57,11.65,390400.0,9.6206,9.7286,9.6123,9.6788,390400.0
2012-08-31 09:40:00,11.64,11.67,11.61,11.65,370800.0,9.6705,9.6954,9.6456,9.6788,370800.0
2012-08-31 09:50:00,11.64,11.65,11.62,11.62,179200.0,9.6705,9.6788,9.6539,9.6539,179200.0
2012-08-31 10:00:00,11.62,11.63,11.54,11.56,705100.0,9.6539,9.6622,9.5874,9.604,705100.0
2012-08-31 10:10:00,11.55,11.69,11.55,11.68,438900.0,9.5957,9.712,9.5957,9.7037,438900.0
2012-08-31 10:20:00,11.68,11.69,11.64,11.65,347600.0,9.7037,9.712,9.6705,9.6788,347600.0
2012-08-31 10:30:00,11.65,11.67,11.62,11.64,296100.0,9.6788,9.6954,9.6539,9.6705,296100.0
2012-08-31 10:40:00,11.65,11.67,11.63,11.66,216700.0,9.6788,9.6954,9.6622,9.6871,216700.0
2012-08-31 10:50:00,11.66,11.7,11.64,11.69,224600.0,9.6871,9.7203,9.6705,9.712,224600.0
2012-08-31 11:00:00,11.7,11.73,11.7,11.72,305100.0,9.7203,9.7453,9.7203,9.7369,305100.0
2012-08-31 11:10:00,11.72,11.73,11.72,11.73,120500.0,9.7369,9.7453,9.7369,9.7453,120500.0
2012-08-31 11:20:00,11.73,11.77,11.72,11.74,459700.0,9.7453,9.7785,9.7369,9.7536,459700.0
2012-08-31 11:30:00,11.74,11.75,11.74,11.75,135900.0,9.7536,9.7619,9.7536,9.7619,135900.0
2012-08-31 11:40:00,11.74,11.75,11.74,11.74,49900.0,9.7536,9.7619,9.7536,9.7536,49900.0
2012-08-31 11:50:00,11.74,11.75,11.73,11.73,83800.0,9.7536,9.7619,9.7453,9.7453,83800.0
2012-08-31 12:00:00,11.73,11.74,11.67,11.67,143600.0,9.7453,9.7536,9.6954,9.6954,143600.0
2012-08-31 12:10:00,11.67,11.67,11.63,11.66,211300.0,9.6954,9.6954,9.6622,9.6871,211300.0
2012-08-31 12:20:00,11.66,11.67,11.63,11.65,162400.0,9.6871,9.6954,9.6622,9.6788,162400.0
2012-08-31 12:30:00,11.65,11.66,11.63,11.64,224400.0,9.6788,9.6871,9.6622,9.6705,224400.0
2012-08-31 12:40:00,11.65,11.65,11.64,11.64,56100.0,9.6788,9.6788,9.6705,9.6705,56100.0
2012-08-31 12:50:00,11.65,11.66,11.63,11.65,99900.0,9.6788,9.6871,9.6622,9.6788,99900.0
2012-08-31 13:00:00,11.65,11.66,11.62,11.62,103300.0,9.6788,9.6871,9.6539,9.6539,103300.0
2012-08-31 13:10:00,11.62,11.63,11.59,11.6,188300.0,9.6539,9.6622,9.6289,9.6373,188300.0
2012-08-31 13:20:00,11.6,11.62,11.6,11.6,118400.0,9.6373,9.6539,9.6373,9.6373,118400.0
2012-08-31 13:30:00,11.61,11.62,11.6,11.61,91800.0,9.6456,9.6539,9.6373,9.6456,91800.0
2012-08-31 13:40:00,11.61,11.63,11.6,11.62,98700.0,9.6456,9.6622,9.6373,9.6539,98700.0
2012-08-31 13:50:00,11.63,11.66,11.62,11.65,146900.0,9.6622,9.6871,9.6539,9.6788,146900.0
2012-08-31 14:00:00,11.64,11.66,11.64,11.66,46800.0,9.6705,9.6871,9.6705,9.6871,46800.0
2012-08-31 14:10:00,11.65,11.69,11.65,11.68,130900.0,9.6788,9.712,9.6788,9.7037,130900.0
2012-08-31 14:20:00,11.69,11.71,11.68,11.71,217700.0,9.712,9.7286,9.7037,9.7286,217700.0
2012-08-31 14:30:00,11.71,11.71,11.68,11.68,191100.0,9.7286,9.7286,9.7037,9.7037,191100.0
2012-08-31 14:40:00,11.68,11.7,11.68,11.69,108300.0,9.7037,9.7203,9.7037,9.712,108300.0
2012-08-31 14:50:00,11.68,11.69,11.68,11.69,46600.0,9.7037,9.712,9.7037,9.712,46600.0
2012-08-31 15:00:00,11.68,11.69,11.65,11.66,143700.0,9.7037,9.712,9.6788,9.6871,143700.0
2012-08-31 15:10:00,11.66,11.66,11.63,11.66,199200.0,9.6871,9.6871,9.6622,9.6871,199200.0
2012-08-31 15:20:00,11.65,11.69,11.65,11.68,526500.0,9.6788,9.712,9.6788,9.7037,526500.0
2012-08-31 15:30:00,11.68,11.69,11.67,11.69,394500.0,9.7037,9.712,9.6954,9.712,394500.0
2012-08-31 15:40:00,11.68,11.71,11.68,11.69,448100.0,9.7037,9.7286,9.7037,9.712,448100.0
2012-08-31 15:50:00,11.69,11.73,11.68,11.7,1328600.0,9.712,9.7453,9.7037,9.7203,1328600.0
2012-09-04 09:30:00,11.65,11.69,11.6,11.63,436800.0,9.6788,9.712,9.6373,9.6622,436800.0
2012-09-04 09:40:00,11.63,11.68,11.62,11.67,556300.0,9.6622,9.7037,9.6539,9.6954,556300.0
2012-09-04 09:50:00,11.68,11.73,11.66,11.71,615000.0,9.7037,9.7453,9.6871,9.7286,615000.0
2012-09-04 10:00:00,11.7,11.71,11.66,11.67,594200.0,9.7203,9.7286,9.6871,9.6954,594200.0
2012-09-04 10:10:00,11.66,11.67,11.63,11.64,789400.0,9.6871,9.6954,9.6622,9.6705,789400.0
2012-09-04 10:20:00,11.64,11.66,11.63,11.63,577000.0,9.6705,9.6871,9.6622,9.6622,577000.0
2012-09-04 10:30:00,11.63,11.63,11.56,11.59,789300.0,9.6622,9.6622,9.604,9.6289,789300.0
2012-09-04 10:40:00,11.59,11.61,11.58,11.6,977400.0,9.6289,9.6456,9.6206,9.6373,977400.0
2012-09-04 10:50:00,11.6,11.63,11.6,11.61,674500.0,9.6373,9.6622,9.6373,9.6456,674500.0
2012-09-04 11:00:00,11.6,11.62,11.6,11.6,368000.0,9.6373,9.6539,9.6373,9.6373,368000.0
2012-09-04 11:10:00,11.6,11.63,11.59,11.62,521000.0,9.6373,9.6622,9.6289,9.6539,521000.0
2012-09-04 11:20:00,11.62,11.64,11.61,11.64,299700.0,9.6539,9.6705,9.6456,9.6705,299700.0
2012-09-04 11:30:00,11.63,11.64,11.61,11.61,398800.0,9.6622,9.6705,9.6456,9.6456,398800.0
2012-09-04 11:40:00,11.61,11.63,11.6,11.62,331400.0,9.6456,9.6622,9.6373,9.6539,331400.0
2012-09-04 11:50:00,11.63,11.64,11.62,11.63,146700.0,9.6622,9.6705,9.6539,9.6622,146700.0
2012-09-04 12:00:00,11.64,11.64,11.6,11.6,401100.0,9.6705,9.6705,9.6373,9.6373,401100.0
2012-09-04 12:10:00,11.61,11.62,11.6,11.61,248500.0,9.6456,9.6539,9.6373,9.6456,248500.0
2012-09-04 12:20:00,11.61,11.62,11.6,11.6,131500.0,9.6456,9.6539,9.6373,9.6373,131500.0
2012-09-04 12:30:00,11.6,11.61,11.59,11.59,208000.0,9.6373,9.6456,9.6289,9.6289,208000.0
2012-09-04 12:40:00,11.6,11.61,11.59,11.61,174900.0,9.6373,9.6456,9.6289,9.6456,174900.0
2012-09-04 12:50:00,11.6,11.63,11.6,11.62,462700.0,9.6373,9.6622,9.6373,9.6539,462700.0
2012-09-04 13:00:00,11.62,11.65,11.62,11.63,1013400.0,9.6539,9.6788,9.6539,9.6622,1013400.0
2012-09-04 13:10:00,11.63,11.64,11.62,11.63,192800.0,9.6622,9.6705,9.6539,9.6622,192800.0
2012-09-04 13:20:00,11.63,11.66,11.63,11.65,247400.0,9.6622,9.6871,9.6622,9.6788,247400.0
2012-09-04 13:30:00,11.65,11.66,11.65,11.66,151600.0,9.6788,9.6871,9.6788,9.6871,151600.0
2012-09-04 13:40:00,11.66,11.67,11.64,11.65,221800.0,9.6871,9.6954,9.6705,9.6788,221800.0
2012-09-04 13:50:00,11.65,11.68,11.65,11.66,267800.0,9.6788,9.7037,9.6788,9.6871,267800.0
2012-09-04 14:00:00,11.66,11.7,11.66,11.7,483600.0,9.6871,9.7203,9.6871,9.7203,483600.0
2012-09-04 14:10:00,11.7,11.73,11.7,11.73,296000.0,9.7203,9.7453,9.7203,9.7453,296000.0
2012-09-04 14:20:00,11.74,11.76,11.73,11.74,597200.0,9.7536,9.7702,9.7453,9.7536,597200.0
2012-09-04 14:30:00,11.74,11.82,11.74,11.8,443500.0,9.7536,9.82,9.7536,9.8034,443500.0
2012-09-04 14:40:00,11.8,11.81,11.78,11.79,328500.0,9.8034,9.8117,9.7868,9.7951,328500.0
2012-09-04 14:50:00,11.79,11.79,11.77,11.77,174400.0,9.7951,9.7951,9.7785,9.7785,174400.0
2012-09-04 15:00:00,11.78,11.78,11.77,11.78,146400.0,9.7868,9.7868,9.7785,9.7868,146400.0
2012-09-04 15:10:00,11.78,11.79,11.77,11.79,305500.0,9.7868,9.7951,9.7785,9.7951,305500.0
2012-09-04 15:20:00,11.79,11.79,11.78,11.79,213400.0,9.7951,9.7951,9.7868,9.7951,213400.0
2012-09-04 15:30:00,11.78,11.79,11.78,11.78,491800.0,9.7868,9.7951,9.7868,9.7868,491800.0
2012-09-04 15:40:00,11.79,11.79,11.76,11.76,525100.0,9.7951,9.7951,9.7702,9.7702,525100.0
2012-09-04 15:50:00,11.77,11.77,11.74,11.74,934100.0,9.7785,9.7785,9.7536,9.7536,934100.0
2012-09-05 09:30:00,11.8,11.82,11.75,11.79,527900.0,9.8034,9.82,9.7619,9.7951,527900.0
2012-09-05 09:40:00,11.79,11.79,11.72,11.78,435200.0,9.7951,9.7951,9.7369,9.7868,435200.0
2012-09-05 09:50:00,11.78,11.82,11.74,11.81,422100.0,9.7868,9.82,9.7536,9.8117,422100.0
2012-09-05 10:00:00,11.8,11.85,11.8,11.82,616000.0,9.8034,9.845,9.8034,9.82,616000.0
2012-09-05 10:10:00,11.83,11.88,11.83,11.86,522200.0,9.8283,9.8699,9.8283,9.8533,522200.0
2012-09-05 10:20:00,11.86,11.89,11.84,11.87,563700.0,9.8533,9.8782,9.8366,9.8616,563700.0
2012-09-05 10:30:00,11.88,11.89,11.86,11.87,147100.0,9.8699,9.8782,9.8533,9.8616,147100.0
2012-09-05 10:40:00,11.87,11.89,11.84,11.84,336300.0,9.8616,9.8782,9.8366,9.8366,336300.0
2012-09-05 10:50:00,11.84,11.85,11.79,11.79,421400.0,9.8366,9.845,9.7951,9.7951,421400.0
2012-09-05 11:00:00,11.79,11.81,11.77,11.79,331500.0,9.7951,9.8117,9.7785,9.7951,331500.0
2012-09-05 11:10:00,11.79,11.8,11.77,11.79,294000.0,9.7951,9.8034,9.7785,9.7951,294000.0
2012-09-05 11:20:00,11.79,11.79,11.76,11.78,531500.0,9.7951,9.7951,9.7702,9.7868,531500.0
2012-09-05 11:30:00,11.78,11.79,11.77,11.78,108900.0,9.7868,9.7951,9.7785,9.7868,108900.0
2012-09-05 11:40:00,11.77,11.78,11.72,11.74,367300.0,9.7785,9.7868,9.7369,9.7536,367300.0
2012-09-05 11:50:00,11.75,11.75,11.72,11.72,141700.0,9.7619,9.7619,9.7369,9.7369,141700.0
2012-09-05 12:00:00,11.73,11.76,11.72,11.76,317000.0,9.7453,9.7702,9.7369,9.7702,317000.0
2012-09-05 12:10:00,11.76,11.76,11.74,11.74,95100.0,9.7702,9.7702,9.7536,9.7536,95100.0
2012-09-05 12:20:00,11.74,11.75,11.74,11.75,118200.0,9.7536,9.7619,9.7536,9.7619,118200.0
2012-09-05 12:30:00,11.74,11.75,11.74,11.75,23800.0,9.7536,9.7619,9.7536,9.7619,23800.0
2012-09-05 12:40:00,11.74,11.75,11.74,11.74,36100.0,9.7536,9.7619,9.7536,9.7536,36100.0
2012-09-05 12:50:00,11.75,11.76,11.74,11.75,157500.0,9.7619,9.7702,9.7536,9.7619,157500.0
2012-09-05 13:00:00,11.76,11.76,11.71,11.73,258100.0,9.7702,9.7702,9.7286,9.7453,258100.0
2012-09-05 13:10:00,11.73,11.74,11.72,11.73,137700.0,9.7453,9.7536,9.7369,9.7453,137700.0
2012-09-05 13:20:00,11.73,11.74,11.71,11.71,316900.0,9.7453,9.7536,9.7286,9.7286,316900.0
2012-09-05 13:30:00,11.71,11.72,11.67,11.69,438300.0,9.7286,9.7369,9.6954,9.712,438300.0
2012-09-05 13:40:00,11.69,11.69,11.66,11.68,415900.0,9.712,9.712,9.6871,9.7037,415900.0
2012-09-05 13:50:00,11.68,11.7,11.67,11.69,299300.0,9.7037,9.7203,9.6954,9.712,299300.0
2012-09-05 14:00:00,11.69,11.71,11.69,11.7,207000.0,9.712,9.7286,9.712,9.7203,207000.0
2012-09-05 14:10:00,11.7,11.71,11.69,11.7,323800.0,9.7203,9.7286,9.712,9.7203,323800.0
2012-09-05 14:20:00,11.7,11.74,11.69,11.74,327500.0,9.7203,9.7536,9.712,9.7536,327500.0
2012-09-05 14:30:00,11.74,11.76,11.73,11.74,252000.0,9.7536,9.7702,9.7453,9.7536,252000.0
2012-09-05 14:40:00,11.74,11.76,11.73,11.76,336300.0,9.7536,9.7702,9.7453,9.7702,336300.0
2012-09-05 14:50:00,11.76,11.76,11.75,11.75,79800.0,9.7702,9.7702,9.7619,9.7619,79800.0
2012-09-05 15:00:00,11.75,11.76,11.73,11.74,277000.0,9.7619,9.7702,9.7453,9.7536,277000.0
2012-09-05 15:10:00,11.74,11.74,11.71,11.72,214000.0,9.7536,9.7536,9.7286,9.7369,214000.0
2012-09-05 15:20:00,11.73,11.74,11.72,11.74,260500.0,9.7453,9.7536,9.7369,9.7536,260500.0
2012-09-05 15:30:00,11.73,11.76,11.73,11.74,264500.0,9.7453,9.7702,9.7453,9.7536,264500.0
2012-09-05 15:40:00,11.74,11.75,11.71,11.74,549900.0,9.7536,9.7619,9.7286,9.7536,549900.0
2012-09-05 15:50:00,11.74,11.74,11.71,11.71,843400.0,9.7536,9.7536,9.7286,9.7286,843400.0
2012-09-06 09:30:00,11.76,11.89,11.75,11.86,837200.0,9.7702,9.8782,9.7619,9.8533,837200.0
2012-09-06 09:40:00,11.86,11.87,11.82,11.85,517100.0,9.8533,9.8616,9.82,9.845,517100.0
2012-09-06 09:50:00,11.85,11.86,11.83,11.84,413600.0,9.845,9.8533,9.8283,9.8366,413600.0
2012-09-06 10:00:00,11.85,11.87,11.84,11.85,853800.0,9.845,9.8616,9.8366,9.845,853800.0
2012-09-06 10:10:00,11.85,11.91,11.84,11.89,863100.0,9.845,9.8948,9.8366,9.8782,863100.0
2012-09-06 10:20:00,11.88,11.9,11.88,11.88,502500.0,9.8699,9.8865,9.8699,9.8699,502500.0
2012-09-06 10:30:00,11.89,11.93,11.88,11.92,654200.0,9.8782,9.9114,9.8699,9.9031,654200.0
2012-09-06 10:40:00,11.91,11.92,11.89,11.9,479200.0,9.8948,9.9031,9.8782,9.8865,479200.0
2012-09-06 10:50:00,11.9,11.91,11.88,11.89,496200.0,9.8865,9.8948,9.8699,9.8782,496200.0
2012-09-06 11:00:00,11.89,11.91,11.88,11.88,316700.0,9.8782,9.8948,9.8699,9.8699,316700.0
2012-09-06 11:10:00,11.88,11.89,11.86,11.86,462000.0,9.8699,9.8782,9.8533,9.8533,462000.0
2012-09-06 11:20:00,11.86,11.88,11.83,11.88,1295100.0,9.8533,9.8699,9.8283,9.8699,1295100.0
2012-09-06 11:30:00,11.88,11.9,11.87,11.89,309600.0,9.8699,9.8865,9.8616,9.8782,309600.0
2012-09-06 11:40:00,11.89,11.92,11.88,11.91,399000.0,9.8782,9.9031,9.8699,9.8948,399000.0
2012-09-06 11:50:00,11.91,11.93,11.9,11.91,446900.0,9.8948,9.9114,9.8865,9.8948,446900.0
2012-09-06 12:00:00,11.91,11.92,11.89,11.91,345900.0,9.8948,9.9031,9.8782,9.8948,345900.0
2012-09-06 12:10:00,11.91,11.94,11.91,11.92,332000.0,9.8948,9.9197,9.8948,9.9031,332000.0
2012-09-06 12:20:00,11.92,11.93,11.89,11.9,686500.0,9.9031,9.9114,9.8782,9.8865,686500.0
2012-09-06 12:30:00,11.9,11.92,11.89,11.9,310500.0,9.8865,9.9031,9.8782,9.8865,310500.0
2012-09-06 12:40:00,11.9,11.92,11.89,11.91,188500.0,9.8865,9.9031,9.8782,9.8948,188500.0
2012-09-06 12:50:00,11.91,11.92,11.91,11.91,85600.0,9.8948,9.9031,9.8948,9.8948,85600.0
2012-09-06 13:00:00,11.91,11.92,11.89,11.9,167500.0,9.8948,9.9031,9.8782,9.8865,167500.0
2012-09-06 13:10:00,11.9,11.92,11.89,11.9,332800.0,9.8865,9.9031,9.8782,9.8865,332800.0
2012-09-06 13:20:00,11.9,11.91,11.88,11.9,439400.0,9.8865,9.8948,9.8699,9.8865,439400.0
2012-09-06 13:30:00,11.9,11.91,11.9,11.9,100300.0,9.8865,9.8948,9.8865,9.8865,100300.0
2012-09-06 13:40:00,11.91,11.92,11.9,11.92,119900.0,9.8948,9.9031,9.8865,9.9031,119900.0
2012-09-06 13:50:00,11.92,11.94,11.91,11.92,248600.0,9.9031,9.9197,9.8948,9.9031,248600.0
2012-09-06 14:00:00,11.93,11.93,11.92,11.93,146600.0,9.9114,9.9114,9.9031,9.9114,146600.0
2012-09-06 14:10:00,11.92,11.95,11.92,11.93,800000.0,9.9031,9.928,9.9031,9.9114,800000.0
2012-09-06 14:20:00,11.94,11.94,11.88,11.9,998200.0,9.9197,9.9197,9.8699,9.8865,998200.0
2012-09-06 14:30:00,11.9,11.9,11.87,11.88,220500.0,9.8865,9.8865,9.8616,9.8699,220500.0
2012-09-06 14:40:00,11.89,11.9,11.87,11.9,292700.0,9.8782,9.8865,9.8616,9.8865,292700.0
2012-09-06 14:50:00,11.9,11.9,11.87,11.88,262100.0,9.8865,9.8865,9.8616,9.8699,262100.0
2012-09-06 15:00:00,11.87,11.89,11.86,11.87,508100.0,9.8616,9.8782,9.8533,9.8616,508100.0
2012-09-06 15:10:00,11.87,11.88,11.85,11.88,337100.0,9.8616,9.8699,9.845,9.8699,337100.0
2012-09-06 15:20:00,11.87,11.89,11.87,11.88,475900.0,9.8616,9.8782,9.8616,9.8699,475900.0
2012-09-06 15:30:00,11.88,11.9,11.87,11.9,426100.0,9.8699,9.8865,9.8616,9.8865,426100.0
2012-09-06 15:40:00,11.9,11.91,11.89,11.91,362600.0,9.8865,9.8948,9.8782,9.8948,362600.0
2012-09-06 15:50:00,11.91,11.92,11.89,11.92,1046900.0,9.8948,9.9031,9.8782,9.9031,1046900.0
2012-09-07 09:30:00,11.68,11.77,11.64,11.7,984000.0,9.7037,9.7785,9.6705,9.7203,984000.0
2012-09-07 09:40:00,11.69,11.78,11.67,11.73,1095500.0,9.712,9.7868,9.6954,9.7453,1095500.0
2012-09-07 09:50:00,11.74,11.78,11.71,11.77,1491300.0,9.7536,9.7868,9.7286,9.7785,1491300.0
2012-09-07 10:00:00,11.77,11.8,11.74,11.78,488800.0,9.7785,9.8034,9.7536,9.7868,488800.0
2012-09-07 10:10:00,11.79,11.79,11.75,11.75,473300.0,9.7951,9.7951,9.7619,9.7619,473300.0
2012-09-07 10:20:00,11.76,11.78,11.75,11.77,344600.0,9.7702,9.7868,9.7619,9.7785,344600.0
2012-09-07 10:30:00,11.78,11.78,11.74,11.75,754900.0,9.7868,9.7868,9.7536,9.7619,754900.0
2012-09-07 10:40:00,11.75,11.77,11.75,11.76,470700.0,9.7619,9.7785,9.7619,9.7702,470700.0
2012-09-07 10:50:00,11.75,11.79,11.74,11.75,511300.0,9.7619,9.7951,9.7536,9.7619,511300.0
2012-09-07 11:00:00,11.76,11.77,11.72,11.75,593900.0,9.7702,9.7785,9.7369,9.7619,593900.0
2012-09-07 11:10:00,11.75,11.76,11.74,11.75,325800.0,9.7619,9.7702,9.7536,9.7619,325800.0
2012-09-07 11:20:00,11.75,11.76,11.75,11.76,168200.0,9.7619,9.7702,9.7619,9.7702,168200.0
2012-09-07 11:30:00,11.76,11.77,11.75,11.76,192200.0,9.7702,9.7785,9.7619,9.7702,192200.0
2012-09-07 11:40:00,11.76,11.77,11.75,11.76,122900.0,9.7702,9.7785,9.7619,9.7702,122900.0
2012-09-07 11:50:00,11.76,11.77,11.75,11.76,432700.0,9.7702,9.7785,9.7619,9.7702,432700.0
2012-09-07 12:00:00,11.76,11.77,11.75,11.77,102700.0,9.7702,9.7785,9.7619,9.7785,102700.0
2012-09-07 12:10:00,11.77,11.78,11.75,11.76,340100.0,9.7785,9.7868,9.7619,9.7702,340100.0
2012-09-07 12:20:00,11.76,11.76,11.74,11.76,242400.0,9.7702,9.7702,9.7536,9.7702,242400.0
2012-09-07 12:30:00,11.76,11.78,11.75,11.76,437900.0,9.7702,9.7868,9.7619,9.7702,437900.0
2012-09-07 12:40:00,11.77,11.78,11.76,11.77,175500.0,9.7785,9.7868,9.7702,9.7785,175500.0
2012-09-07 12:50:00,11.78,11.78,11.76,11.76,163100.0,9.7868,9.7868,9.7702,9.7702,163100.0
2012-09-07 13:00:00,11.77,11.78,11.76,11.77,122100.0,9.7785,9.7868,9.7702,9.7785,122100.0
2012-09-07 13:10:00,11.78,11.78,11.76,11.78,289200.0,9.7868,9.7868,9.7702,9.7868,289200.0
2012-09-07 13:20:00,11.78,11.79,11.76,11.76,531100.0,9.7868,9.7951,9.7702,9.7702,531100.0
2012-09-07 13:30:00,11.77,11.77,11.76,11.77,176300.0,9.7785,9.7785,9.7702,9.7785,176300.0
2012-09-07 13:40:00,11.76,11.77,11.76,11.77,93200.0,9.7702,9.7785,9.7702,9.7785,93200.0
2012-09-07 13:50:00,11.77,11.78,11.76,11.77,292600.0,9.7785,9.7868,9.7702,9.7785,292600.0
2012-09-07 14:00:00,11.78,11.78,11.77,11.77,161400.0,9.7868,9.7868,9.7785,9.7785,161400.0
2012-09-07 14:10:00,11.77,11.8,11.77,11.8,338200.0,9.7785,9.8034,9.7785,9.8034,338200.0
2012-09-07 14:20:00,11.8,11.81,11.79,11.8,152900.0,9.8034,9.8117,9.7951,9.8034,152900.0
2012-09-07 14:30:00,11.8,11.82,11.8,11.82,439900.0,9.8034,9.82,9.8034,9.82,439900.0
2012-09-07 14:40:00,11.82,11.83,11.81,11.82,162100.0,9.82,9.8283,9.8117,9.82,162100.0
2012-09-07 14:50:00,11.83,11.83,11.82,11.83,220500.0,9.8283,9.8283,9.82,9.8283,220500.0
2012-09-07 15:00:00,11.83,11.83,11.82,11.83,225300.0,9.8283,9.8283,9.82,9.8283,225300.0
2012-09-07 15:10:00,11.83,11.83,11.8,11.81,302800.0,9.8283,9.8283,9.8034,9.8117,302800.0
2012-09-07 15:20:00,11.82,11.84,11.81,11.83,298400.0,9.82,9.8366,9.8117,9.8283,298400.0
2012-09-07 15:30:00,11.84,11.84,11.83,11.84,200400.0,9.8366,9.8366,9.8283,9.8366,200400.0
2012-09-07 15:40:00,11.84,11.86,11.83,11.84,729800.0,9.8366,9.8533,9.8283,9.8366,729800.0
2012-09-07 15:50:00,11.84,11.86,11.84,11.86,707600.0,9.8366,9.8533,9.8366,9.8533,707600.0
2012-09-10 09:30:00,11.86,11.87,11.81,11.82,636000.0,9.8533,9.8616,9.8117,9.82,636000.0
2012-09-10 09:40:00,11.81,11.85,11.81,11.82,469000.0,9.8117,9.845,9.8117,9.82,469000.0
2012-09-10 09:50:00,11.83,11.86,11.81,11.83,497000.0,9.8283,9.8533,9.8117,9.8283,497000.0
2012-09-10 10:00:00,11.82,11.84,11.8,11.83,648400.0,9.82,9.8366,9.8034,9.8283,648400.0
2012-09-10 10:10:00,11.83,11.83,11.81,11.81,79400.0,9.8283,9.8283,9.8117,9.8117,79400.0
2012-09-10 10:20:00,11.81,11.83,11.81,11.81,155200.0,9.8117,9.8283,9.8117,9.8117,155200.0
2012-09-10 10:30:00,11.81,11.82,11.78,11.78,329500.0,9.8117,9.82,9.7868,9.7868,329500.0
2012-09-10 10:40:00,11.79,11.81,11.76,11.78,709100.0,9.7951,9.8117,9.7702,9.7868,709100.0
2012-09-10 10:50:00,11.77,11.8,11.76,11.79,208100.0,9.7785,9.8034,9.7702,9.7951,208100.0
2012-09-10 11:00:00,11.79,11.8,11.77,11.8,189700.0,9.7951,9.8034,9.7785,9.8034,189700.0
2012-09-10 11:10:00,11.8,11.81,11.79,11.79,114800.0,9.8034,9.8117,9.7951,9.7951,114800.0
2012-09-10 11:20:00,11.79,11.8,11.79,11.8,86900.0,9.7951,9.8034,9.7951,9.8034,86900.0
2012-09-10 11:30:00,11.8,11.81,11.79,11.8,89600.0,9.8034,9.8117,9.7951,9.8034,89600.0
2012-09-10 11:40:00,11.81,11.81,11.8,11.81,225400.0,9.8117,9.8117,9.8034,9.8117,225400.0
2012-09-10 11:50:00,11.8,11.82,11.8,11.8,225300.0,9.8034,9.82,9.8034,9.8034,225300.0
2012-09-10 12:00:00,11.8,11.82,11.8,11.8,152200.0,9.8034,9.82,9.8034,9.8034,152200.0
2012-09-10 12:10:00,11.8,11.81,11.79,11.79,100700.0,9.8034,9.8117,9.7951,9.7951,100700.0
2012-09-10 12:20:00,11.79,11.8,11.78,11.78,142000.0,9.7951,9.8034,9.7868,9.7868,142000.0
2012-09-10 12:30:00,11.78,11.79,11.75,11.77,735600.0,9.7868,9.7951,9.7619,9.7785,735600.0
2012-09-10 12:40:00,11.77,11.78,11.76,11.78,83500.0,9.7785,9.7868,9.7702,9.7868,83500.0
2012-09-10 12:50:00,11.78,11.78,11.77,11.78,60100.0,9.7868,9.7868,9.7785,9.7868,60100.0
2012-09-10 13:00:00,11.78,11.79,11.77,11.79,92200.0,9.7868,9.7951,9.7785,9.7951,92200.0
2012-09-10 13:10:00,11.79,11.79,11.78,11.79,97700.0,9.7951,9.7951,9.7868,9.7951,97700.0
2012-09-10 13:20:00,11.79,11.79,11.78,11.78,273900.0,9.7951,9.7951,9.7868,9.7868,273900.0
2012-09-10 13:30:00,11.79,11.81,11.77,11.78,500300.0,9.7951,9.8117,9.7785,9.7868,500300.0
2012-09-10 13:40:00,11.77,11.78,11.75,11.76,199700.0,9.7785,9.7868,9.7619,9.7702,199700.0
2012-09-10 13:50:00,11.77,11.77,11.75,11.76,154200.0,9.7785,9.7785,9.7619,9.7702,154200.0
2012-09-10 14:00:00,11.76,11.76,11.75,11.76,43000.0,9.7702,9.7702,9.7619,9.7702,43000.0
2012-09-10 14:10:00,11.76,11.77,11.75,11.76,143700.0,9.7702,9.7785,9.7619,9.7702,143700.0
2012-09-10 14:20:00,11.76,11.76,11.75,11.76,86300.0,9.7702,9.7702,9.7619,9.7702,86300.0
2012-09-10 14:30:00,11.75,11.76,11.72,11.72,367100.0,9.7619,9.7702,9.7369,9.7369,367100.0
2012-09-10 14:40:00,11.73,11.74,11.72,11.72,282900.0,9.7453,9.7536,9.7369,9.7369,282900.0
2012-09-10 14:50:00,11.73,11.73,11.71,11.71,377400.0,9.7453,9.7453,9.7286,9.7286,377400.0
2012-09-10 15:00:00,11.71,11.73,11.71,11.73,243700.0,9.7286,9.7453,9.7286,9.7453,243700.0
2012-09-10 15:10:00,11.73,11.75,11.72,11.75,1053200.0,9.7453,9.7619,9.7369,9.7619,1053200.0
2012-09-10 15:20:00,11.75,11.75,11.73,11.73,390100.0,9.7619,9.7619,9.7453,9.7453,390100.0
2012-09-10 15:30:00,11.74,11.74,11.71,11.71,697000.0,9.7536,9.7536,9.7286,9.7286,697000.0
2012-09-10 15:40:00,11.71,11.72,11.68,11.68,924100.0,9.7286,9.7369,9.7037,9.7037,924100.0
2012-09-10 15:50:00,11.68,11.7,11.67,11.69,1043900.0,9.7037,9.7203,9.6954,9.712,1043900.0
2012-09-11 09:30:00,11.67,11.69,11.57,11.6,426800.0,9.6954,9.712,9.6123,9.6373,426800.0
2012-09-11 09:40:00,11.61,11.67,11.6,11.66,381400.0,9.6456,9.6954,9.6373,9.6871,381400.0
2012-09-11 09:50:00,11.66,11.71,11.66,11.68,255200.0,9.6871,9.7286,9.6871,9.7037,255200.0
2012-09-11 10:00:00,11.68,11.7,11.66,11.66,129000.0,9.7037,9.7203,9.6871,9.6871,129000.0
2012-09-11 10:10:00,11.66,11.68,11.65,11.67,272600.0,9.6871,9.7037,9.6788,9.6954,272600.0
2012-09-11 10:20:00,11.68,11.7,11.64,11.69,795800.0,9.7037,9.7203,9.6705,9.712,795800.0
2012-09-11 10:30:00,11.7,11.71,11.67,11.71,298400.0,9.7203,9.7286,9.6954,9.7286,298400.0
2012-09-11 10:40:00,11.71,11.72,11.7,11.72,191600.0,9.7286,9.7369,9.7203,9.7369,191600.0
2012-09-11 10:50:00,11.73,11.73,11.71,11.71,196900.0,9.7453,9.7453,9.7286,9.7286,196900.0
2012-09-11 11:00:00,11.71,11.73,11.71,11.73,123100.0,9.7286,9.7453,9.7286,9.7453,123100.0
2012-09-11 11:10:00,11.73,11.75,11.72,11.75,182000.0,9.7453,9.7619,9.7369,9.7619,182000.0
2012-09-11 11:20:00,11.75,11.77,11.74,11.77,169700.0,9.7619,9.7785,9.7536,9.7785,169700.0
2012-09-11 11:30:00,11.77,11.77,11.74,11.75,76900.0,9.7785,9.7785,9.7536,9.7619,76900.0
2012-09-11 11:40:00,11.75,11.75,11.72,11.73,523100.0,9.7619,9.7619,9.7369,9.7453,523100.0
2012-09-11 11:50:00,11.73,11.73,11.68,11.68,969100.0,9.7453,9.7453,9.7037,9.7037,969100.0
2012-09-11 12:00:00,11.68,11.71,11.68,11.69,312100.0,9.7037,9.7286,9.7037,9.712,312100.0
2012-09-11 12:10:00,11.7,11.7,11.65,11.68,234400.0,9.7203,9.7203,9.6788,9.7037,234400.0
2012-09-11 12:20:00,11.68,11.68,11.67,11.68,117500.0,9.7037,9.7037,9.6954,9.7037,117500.0
2012-09-11 12:30:00,11.67,11.69,11.66,11.67,287500.0,9.6954,9.712,9.6871,9.6954,287500.0
2012-09-11 12:40:00,11.67,11.67,11.65,11.66,149400.0,9.6954,9.6954,9.6788,9.6871,149400.0
2012-09-11 12:50:00,11.65,11.67,11.65,11.67,109800.0,9.6788,9.6954,9.6788,9.6954,109800.0
2012-09-11 13:00:00,11.67,11.67,11.65,11.65,158300.0,9.6954,9.6954,9.6788,9.6788,158300.0
2012-09-11 13:10:00,11.66,11.68,11.65,11.68,171400.0,9.6871,9.7037,9.6788,9.7037,171400.0
2012-09-11 13:20:00,11.68,11.68,11.66,11.67,318100.0,9.7037,9.7037,9.6871,9.6954,318100.0
2012-09-11 13:30:00,11.67,11.67,11.65,11.65,126100.0,9.6954,9.6954,9.6788,9.6788,126100.0
2012-09-11 13:40:00,11.66,11.67,11.64,11.67,183600.0,9.6871,9.6954,9.6705,9.6954,183600.0
2012-09-11 13:50:00,11.67,11.67,11.66,11.67,95200.0,9.6954,9.6954,9.6871,9.6954,95200.0
2012-09-11 14:00:00,11.66,11.67,11.66,11.66,87900.0,9.6871,9.6954,9.6871,9.6871,87900.0
2012-09-11 14:10:00,11.67,11.67,11.64,11.64,190800.0,9.6954,9.6954,9.6705,9.6705,190800.0
2012-09-11 14:20:00,11.65,11.67,11.64,11.66,487000.0,9.6788,9.6954,9.6705,9.6871,487000.0
2012-09-11 14:30:00,11.65,11.66,11.65,11.66,189300.0,9.6788,9.6871,9.6788,9.6871,189300.0
2012-09-11 14:40:00,11.65,11.66,11.64,11.64,234900.0,9.6788,9.6871,9.6705,9.6705,234900.0
2012-09-11 14:50:00,11.64,11.65,11.64,11.64,195600.0,9.6705,9.6788,9.6705,9.6705,195600.0
2012-09-11 15:00:00,11.65,11.67,11.63,11.66,417600.0,9.6788,9.6954,9.6622,9.6871,417600.0
2012-09-11 15:10:00,11.67,11.67,11.66,11.67,249500.0,9.6954,9.6954,9.6871,9.6954,249500.0
2012-09-11 15:20:00,11.67,11.67,11.63,11.63,423800.0,9.6954,9.6954,9.6622,9.6622,423800.0
2012-09-11 15:30:00,11.64,11.66,11.63,11.66,405300.0,9.6705,9.6871,9.6622,9.6871,405300.0
2012-09-11 15:40:00,11.66,11.68,11.65,11.68,639500.0,9.6871,9.7037,9.6788,9.7037,639500.0
2012-09-11 15:50:00,11.68,11.68,11.65,11.65,902900.0,9.7037,9.7037,9.6788,9.6788,902900.0
2012-09-12 09:30:00,11.68,11.74,11.67,11.71,483800.0,9.7037,9.7536,9.6954,9.7286,483800.0
2012-09-12 09:40:00,11.71,11.73,11.7,11.71,365700.0,9.7286,9.7453,9.7203,9.7286,365700.0
2012-09-12 09:50:00,11.71,11.73,11.67,11.7,313100.0,9.7286,9.7453,9.6954,9.7203,313100.0
2012-09-12 10:00:00,11.71,11.73,11.68,11.71,286800.0,9.7286,9.7453,9.7037,9.7286,286800.0
2012-09-12 10:10:00,11.71,11.72,11.67,11.69,309800.0,9.7286,9.7369,9.6954,9.712,309800.0
2012-09-12 10:20:00,11.69,11.69,11.62,11.65,260800.0,9.712,9.712,9.6539,9.6788,260800.0
2012-09-12 10:30:00,11.65,11.66,11.63,11.65,233200.0,9.6788,9.6871,9.6622,9.6788,233200.0
2012-09-12 10:40:00,11.65,11.65,11.61,11.64,263600.0,9.6788,9.6788,9.6456,9.6705,263600.0
2012-09-12 10:50:00,11.64,11.7,11.63,11.68,306700.0,9.6705,9.7203,9.6622,9.7037,306700.0
2012-09-12 11:00:00,11.69,11.7,11.69,11.7,60100.0,9.712,9.7203,9.712,9.7203,60100.0
2012-09-12 11:10:00,11.69,11.7,11.66,11.68,581200.0,9.712,9.7203,9.6871,9.7037,581200.0
2012-09-12 11:20:00,11.69,11.69,11.66,11.68,182000.0,9.712,9.712,9.6871,9.7037,182000.0
2012-09-12 11:30:00,11.67,11.69,11.67,11.67,187400.0,9.6954,9.712,9.6954,9.6954,187400.0
2012-09-12 11:40:00,11.68,11.68,11.66,11.68,198500.0,9.7037,9.7037,9.6871,9.7037,198500.0
2012-09-12 11:50:00,11.68,11.68,11.67,11.68,48600.0,9.7037,9.7037,9.6954,9.7037,48600.0
2012-09-12 12:00:00,11.68,11.68,11.66,11.66,141000.0,9.7037,9.7037,9.6871,9.6871,141000.0
2012-09-12 12:10:00,11.66,11.67,11.66,11.67,61000.0,9.6871,9.6954,9.6871,9.6954,61000.0
2012-09-12 12:20:00,11.67,11.67,11.66,11.67,60400.0,9.6954,9.6954,9.6871,9.6954,60400.0
2012-09-12 12:30:00,11.67,11.68,11.66,11.68,88600.0,9.6954,9.7037,9.6871,9.7037,88600.0
2012-09-12 12:40:00,11.68,11.7,11.66,11.67,578300.0,9.7037,9.7203,9.6871,9.6954,578300.0
2012-09-12 12:50:00,11.67,11.69,11.66,11.69,114800.0,9.6954,9.712,9.6871,9.712,114800.0
2012-09-12 13:00:00,11.69,11.69,11.67,11.68,192300.0,9.712,9.712,9.6954,9.7037,192300.0
2012-09-12 13:10:00,11.68,11.68,11.65,11.65,156100.0,9.7037,9.7037,9.6788,9.6788,156100.0
2012-09-12 13:20:00,11.65,11.67,11.65,11.66,204800.0,9.6788,9.6954,9.6788,9.6871,204800.0
2012-09-12 13:30:00,11.66,11.67,11.66,11.67,71600.0,9.6871,9.6954,9.6871,9.6954,71600.0
2012-09-12 13:40:00,11.66,11.67,11.66,11.67,93100.0,9.6871,9.6954,9.6871,9.6954,93100.0
2012-09-12 13:50:00,11.67,11.67,11.66,11.67,135800.0,9.6954,9.6954,9.6871,9.6954,135800.0
2012-09-12 14:00:00,11.66,11.67,11.66,11.66,132000.0,9.6871,9.6954,9.6871,9.6871,132000.0
2012-09-12 14:10:00,11.66,11.67,11.61,11.61,602700.0,9.6871,9.6954,9.6456,9.6456,602700.0
2012-09-12 14:20:00,11.61,11.62,11.59,11.62,749000.0,9.6456,9.6539,9.6289,9.6539,749000.0
2012-09-12 14:30:00,11.62,11.62,11.6,11.61,153600.0,9.6539,9.6539,9.6373,9.6456,153600.0
2012-09-12 14:40:00,11.6,11.62,11.59,11.61,206900.0,9.6373,9.6539,9.6289,9.6456,206900.0
2012-09-12 14:50:00,11.61,11.61,11.6,11.61,97500.0,9.6456,9.6456,9.6373,9.6456,97500.0
2012-09-12 15:00:00,11.61,11.61,11.57,11.6,425900.0,9.6456,9.6456,9.6123,9.6373,425900.0
2012-09-12 15:10:00,11.6,11.6,11.58,11.59,212700.0,9.6373,9.6373,9.6206,9.6289,212700.0
2012-09-12 15:20:00,11.59,11.6,11.57,11.59,482000.0,9.6289,9.6373,9.6123,9.6289,482000.0
2012-09-12 15:30:00,11.6,11.6,11.57,11.58,786000.0,9.6373,9.6373,9.6123,9.6206,786000.0
2012-09-12 15:40:00,11.58,11.61,11.58,11.59,496000.0,9.6206,9.6456,9.6206,9.6289,496000.0
2012-09-12 15:50:00,11.59,11.6,11.58,11.6,657200.0,9.6289,9.6373,9.6206,9.6373,657200.0
2012-09-13 09:30:00,11.56,11.6,11.52,11.55,548300.0,9.604,9.6373,9.5708,9.5957,548300.0
2012-09-13 09:40:00,11.55,11.58,11.52,11.53,223200.0,9.5957,9.6206,9.5708,9.5791,223200.0
2012-09-13 09:50:00,11.53,11.56,11.53,11.54,123500.0,9.5791,9.604,9.5791,9.5874,123500.0
2012-09-13 10:00:00,11.54,11.57,11.54,11.56,136400.0,9.5874,9.6123,9.5874,9.604,136400.0
2012-09-13 10:10:00,11.55,11.56,11.52,11.52,116800.0,9.5957,9.604,9.5708,9.5708,116800.0
2012-09-13 10:20:00,11.53,11.55,11.51,11.51,201400.0,9.5791,9.5957,9.5625,9.5625,201400.0
2012-09-13 10:30:00,11.52,11.54,11.51,11.54,433100.0,9.5708,9.5874,9.5625,9.5874,433100.0
2012-09-13 10:40:00,11.54,11.57,11.53,11.57,418700.0,9.5874,9.6123,9.5791,9.6123,418700.0
2012-09-13 10:50:00,11.57,11.58,11.57,11.58,72000.0,9.6123,9.6206,9.6123,9.6206,72000.0
2012-09-13 11:00:00,11.58,11.59,11.57,11.57,67900.0,9.6206,9.6289,9.6123,9.6123,67900.0
2012-09-13 11:10:00,11.58,11.59,11.57,11.59,250900.0,9.6206,9.6289,9.6123,9.6289,250900.0
2012-09-13 11:20:00,11.58,11.6,11.57,11.58,448800.0,9.6206,9.6373,9.6123,9.6206,448800.0
2012-09-13 11:30:00,11.58,11.59,11.57,11.58,120300.0,9.6206,9.6289,9.6123,9.6206,120300.0
2012-09-13 11:40:00,11.57,11.58,11.57,11.58,134800.0,9.6123,9.6206,9.6123,9.6206,134800.0
2012-09-13 11:50:00,11.58,11.58,11.57,11.58,61200.0,9.6206,9.6206,9.6123,9.6206,61200.0
2012-09-13 12:00:00,11.57,11.58,11.57,11.57,59600.0,9.6123,9.6206,9.6123,9.6123,59600.0
2012-09-13 12:10:00,11.58,11.58,11.54,11.57,332000.0,9.6206,9.6206,9.5874,9.6123,332000.0
2012-09-13 12:20:00,11.58,11.6,11.56,11.58,204100.0,9.6206,9.6373,9.604,9.6206,204100.0
2012-09-13 12:30:00,11.58,11.67,11.58,11.64,549500.0,9.6206,9.6954,9.6206,9.6705,549500.0
2012-09-13 12:40:00,11.64,11.7,11.62,11.67,346900.0,9.6705,9.7203,9.6539,9.6954,346900.0
2012-09-13 12:50:00,11.66,11.69,11.65,11.68,129100.0,9.6871,9.712,9.6788,9.7037,129100.0
2012-09-13 13:00:00,11.68,11.72,11.68,11.7,254700.0,9.7037,9.7369,9.7037,9.7203,254700.0
2012-09-13 13:10:00,11.69,11.71,11.69,11.69,367100.0,9.712,9.7286,9.712,9.712,367100.0
2012-09-13 13:20:00,11.69,11.72,11.68,11.71,232700.0,9.712,9.7369,9.7037,9.7286,232700.0
2012-09-13 13:30:00,11.71,11.74,11.71,11.72,281400.0,9.7286,9.7536,9.7286,9.7369,281400.0
2012-09-13 13:40:00,11.73,11.74,11.7,11.74,338100.0,9.7453,9.7536,9.7203,9.7536,338100.0
2012-09-13 13:50:00,11.74,11.75,11.73,11.73,220800.0,9.7536,9.7619,9.7453,9.7453,220800.0
2012-09-13 14:00:00,11.73,11.79,11.72,11.76,643400.0,9.7453,9.7951,9.7369,9.7702,643400.0
2012-09-13 14:10:00,11.76,11.78,11.75,11.78,288000.0,9.7702,9.7868,9.7619,9.7868,288000.0
2012-09-13 14:20:00,11.78,11.86,11.77,11.84,689200.0,9.7868,9.8533,9.7785,9.8366,689200.0
2012-09-13 14:30:00,11.83,11.85,11.8,11.8,627600.0,9.8283,9.845,9.8034,9.8034,627600.0
2012-09-13 14:40:00,11.8,11.85,11.79,11.83,580600.0,9.8034,9.845,9.7951,9.8283,580600.0
2012-09-13 14:50:00,11.83,11.84,11.8,11.82,188700.0,9.8283,9.8366,9.8034,9.82,188700.0
2012-09-13 15:00:00,11.81,11.82,11.8,11.8,266300.0,9.8117,9.82,9.8034,9.8034,266300.0
2012-09-13 15:10:00,11.81,11.83,11.79,11.81,786700.0,9.8117,9.8283,9.7951,9.8117,786700.0
2012-09-13 15:20:00,11.8,11.82,11.8,11.81,351900.0,9.8034,9.82,9.8034,9.8117,351900.0
2012-09-13 15:30:00,11.8,11.84,11.8,11.84,489900.0,9.8034,9.8366,9.8034,9.8366,489900.0
2012-09-13 15:40:00,11.84,11.85,11.81,11.83,387900.0,9.8366,9.845,9.8117,9.8283,387900.0
2012-09-13 15:50:00,11.83,11.85,11.82,11.82,2120200.0,9.8283,9.845,9.82,9.82,2120200.0
2012-09-14 09:30:00,11.85,11.88,11.8,11.86,517200.0,9.845,9.8699,9.8034,9.8533,517200.0
2012-09-14 09:40:00,11.87,11.88,11.81,11.87,2001700.0,9.8616,9.8699,9.8117,9.8616,2001700.0
2012-09-14 09:50:00,11.87,11.93,11.87,11.9,1053800.0,9.8616,9.9114,9.8616,9.8865,1053800.0
2012-09-14 10:00:00,11.9,11.93,11.89,11.89,879800.0,9.8865,9.9114,9.8782,9.8782,879800.0
2012-09-14 10:10:00,11.89,11.99,11.88,11.97,1434200.0,9.8782,9.9613,9.8699,9.9446,1434200.0
2012-09-14 10:20:00,11.98,11.99,11.96,11.96,747900.0,9.953,9.9613,9.9363,9.9363,747900.0
2012-09-14 10:30:00,11.96,11.97,11.93,11.96,487500.0,9.9363,9.9446,9.9114,9.9363,487500.0
2012-09-14 10:40:00,11.96,11.99,11.96,11.97,902000.0,9.9363,9.9613,9.9363,9.9446,902000.0
2012-09-14 10:50:00,11.97,11.97,11.95,11.95,794600.0,9.9446,9.9446,9.928,9.928,794600.0
2012-09-14 11:00:00,11.95,11.97,11.95,11.97,478000.0,9.928,9.9446,9.928,9.9446,478000.0
2012-09-14 11:10:00,11.97,11.99,11.96,11.98,222800.0,9.9446,9.9613,9.9363,9.953,222800.0
2012-09-14 11:20:00,11.99,12.01,11.98,12.0,1013000.0,9.9613,9.9779,9.953,9.9696,1013000.0
2012-09-14 11:30:00,11.99,12.06,11.99,12.05,1047300.0,9.9613,10.0194,9.9613,10.0111,1047300.0
2012-09-14 11:40:00,12.05,12.07,12.04,12.05,466200.0,10.0111,10.0277,10.0028,10.0111,466200.0
2012-09-14 11:50:00,12.04,12.06,12.03,12.06,466000.0,10.0028,10.0194,9.9945,10.0194,466000.0
2012-09-14 12:00:00,12.05,12.06,12.02,12.04,461800.0,10.0111,10.0194,9.9862,10.0028,461800.0
2012-09-14 12:10:00,12.03,12.05,12.02,12.04,218700.0,9.9945,10.0111,9.9862,10.0028,218700.0
2012-09-14 12:20:00,12.04,12.05,12.03,12.04,474400.0,10.0028,10.0111,9.9945,10.0028,474400.0
2012-09-14 12:30:00,12.04,12.07,12.03,12.05,351800.0,10.0028,10.0277,9.9945,10.0111,351800.0
2012-09-14 12:40:00,12.06,12.07,12.05,12.05,109200.0,10.0194,10.0277,10.0111,10.0111,109200.0
2012-09-14 12:50:00,12.05,12.06,12.02,12.02,500200.0,10.0111,10.0194,9.9862,9.9862,500200.0
2012-09-14 13:00:00,12.02,12.05,12.02,12.02,256600.0,9.9862,10.0111,9.9862,9.9862,256600.0
2012-09-14 13:10:00,12.02,12.04,12.02,12.03,186000.0,9.9862,10.0028,9.9862,9.9945,186000.0
2012-09-14 13:20:00,12.02,12.03,11.99,12.0,219400.0,9.9862,9.9945,9.9613,9.9696,219400.0
2012-09-14 13:30:00,12.0,12.04,12.0,12.03,713900.0,9.9696,10.0028,9.9696,9.9945,713900.0
2012-09-14 13:40:00,12.04,12.04,12.0,12.02,365800.0,10.0028,10.0028,9.9696,9.9862,365800.0
2012-09-14 13:50:00,12.02,12.04,12.0,12.04,328100.0,9.9862,10.0028,9.9696,10.0028,328100.0
2012-09-14 14:00:00,12.04,12.04,12.02,12.04,229400.0,10.0028,10.0028,9.9862,10.0028,229400.0
2012-09-14 14:10:00,12.03,12.05,12.03,12.04,158200.0,9.9945,10.0111,9.9945,10.0028,158200.0
2012-09-14 14:20:00,12.03,12.05,12.03,12.05,193500.0,9.9945,10.0111,9.9945,10.0111,193500.0
2012-09-14 14:30:00,12.04,12.05,12.03,12.04,104900.0,10.0028,10.0111,9.9945,10.0028,104900.0
2012-09-14 14:40:00,12.04,12.05,12.04,12.05,124600.0,10.0028,10.0111,10.0028,10.0111,124600.0
2012-09-14 14:50:00,12.04,12.05,12.03,12.04,172200.0,10.0028,10.0111,9.9945,10.0028,172200.0
2012-09-14 15:00:00,12.04,12.05,12.02,12.02,114600.0,10.0028,10.0111,9.9862,9.9862,114600.0
2012-09-14 15:10:00,12.02,12.03,12.0,12.02,739600.0,9.9862,9.9945,9.9696,9.9862,739600.0
2012-09-14 15:20:00,12.02,12.03,12.0,12.02,330600.0,9.9862,9.9945,9.9696,9.9862,330600.0
2012-09-14 15:30:00,12.01,12.04,12.0,12.02,592600.0,9.9779,10.0028,9.9696,9.9862,592600.0
2012-09-14 15:40:00,12.01,12.04,12.0,12.01,528000.0,9.9779,10.0028,9.9696,9.9779,528000.0
2012-09-14 15:50:00,12.01,12.06,12.01,12.05,2384200.0,9.9779,10.0194,9.9779,10.0111,2384200.0
2012-09-17 09:30:00,12.02,12.03,11.94,11.98,406500.0,9.9862,9.9945,9.9197,9.953,406500.0
2012-09-17 09:40:00,11.99,12.0,11.9,11.91,367000.0,9.9613,9.9696,9.8865,9.8948,367000.0
2012-09-17 09:50:00,11.91,11.93,11.9,11.91,157100.0,9.8948,9.9114,9.8865,9.8948,157100.0
2012-09-17 10:00:00,11.91,11.95,11.91,11.91,357600.0,9.8948,9.928,9.8948,9.8948,357600.0
2012-09-17 10:10:00,11.91,11.97,11.88,11.94,610100.0,9.8948,9.9446,9.8699,9.9197,610100.0
2012-09-17 10:20:00,11.94,11.97,11.92,11.96,293400.0,9.9197,9.9446,9.9031,9.9363,293400.0
2012-09-17 10:30:00,11.96,12.0,11.94,11.95,278900.0,9.9363,9.9696,9.9197,9.928,278900.0
2012-09-17 10:40:00,11.94,11.96,11.94,11.94,157100.0,9.9197,9.9363,9.9197,9.9197,157100.0
2012-09-17 10:50:00,11.94,11.94,11.91,11.93,239600.0,9.9197,9.9197,9.8948,9.9114,239600.0
2012-09-17 11:00:00,11.93,11.94,11.91,11.92,542200.0,9.9114,9.9197,9.8948,9.9031,542200.0
2012-09-17 11:10:00,11.92,11.93,11.9,11.91,424600.0,9.9031,9.9114,9.8865,9.8948,424600.0
2012-09-17 11:20:00,11.91,11.92,11.91,11.91,77400.0,9.8948,9.9031,9.8948,9.8948,77400.0
2012-09-17 11:30:00,11.92,11.93,11.91,11.92,128300.0,9.9031,9.9114,9.8948,9.9031,128300.0
2012-09-17 11:40:00,11.91,11.94,11.91,11.93,136300.0,9.8948,9.9197,9.8948,9.9114,136300.0
2012-09-17 11:50:00,11.93,11.94,11.92,11.92,79300.0,9.9114,9.9197,9.9031,9.9031,79300.0
2012-09-17 12:00:00,11.92,11.94,11.92,11.92,111100.0,9.9031,9.9197,9.9031,9.9031,111100.0
2012-09-17 12:10:00,11.92,11.93,11.91,11.92,96100.0,9.9031,9.9114,9.8948,9.9031,96100.0
2012-09-17 12:20:00,11.93,11.95,11.92,11.93,208100.0,9.9114,9.928,9.9031,9.9114,208100.0
2012-09-17 12:30:00,11.94,11.95,11.93,11.95,107200.0,9.9197,9.928,9.9114,9.928,107200.0
2012-09-17 12:40:00,11.95,11.95,11.93,11.94,262600.0,9.928,9.928,9.9114,9.9197,262600.0
2012-09-17 12:50:00,11.95,11.95,11.92,11.93,455000.0,9.928,9.928,9.9031,9.9114,455000.0
2012-09-17 13:00:00,11.94,11.94,11.92,11.92,98300.0,9.9197,9.9197,9.9031,9.9031,98300.0
2012-09-17 13:10:00,11.92,11.93,11.91,11.92,167300.0,9.9031,9.9114,9.8948,9.9031,167300.0
2012-09-17 13:20:00,11.93,11.93,11.91,11.91,136200.0,9.9114,9.9114,9.8948,9.8948,136200.0
2012-09-17 13:30:00,11.91,11.92,11.91,11.92,76700.0,9.8948,9.9031,9.8948,9.9031,76700.0
2012-09-17 13:40:00,11.92,11.93,11.91,11.92,141000.0,9.9031,9.9114,9.8948,9.9031,141000.0
2012-09-17 13:50:00,11.91,11.92,11.9,11.91,162900.0,9.8948,9.9031,9.8865,9.8948,162900.0
2012-09-17 14:00:00,11.91,11.92,11.9,11.91,169200.0,9.8948,9.9031,9.8865,9.8948,169200.0
2012-09-17 14:10:00,11.91,11.92,11.9,11.92,117500.0,9.8948,9.9031,9.8865,9.9031,117500.0
2012-09-17 14:20:00,11.92,11.94,11.9,11.9,192700.0,9.9031,9.9197,9.8865,9.8865,192700.0
2012-09-17 14:30:00,11.9,11.92,11.89,11.91,187800.0,9.8865,9.9031,9.8782,9.8948,187800.0
2012-09-17 14:40:00,11.91,11.94,11.89,11.92,495000.0,9.8948,9.9197,9.8782,9.9031,495000.0
2012-09-17 14:50:00,11.92,11.92,11.89,11.89,146600.0,9.9031,9.9031,9.8782,9.8782,146600.0
2012-09-17 15:00:00,11.89,11.9,11.88,11.88,145700.0,9.8782,9.8865,9.8699,9.8699,145700.0
2012-09-17 15:10:00,11.89,11.89,11.87,11.87,192700.0,9.8782,9.8782,9.8616,9.8616,192700.0
2012-09-17 15:20:00,11.87,11.88,11.85,11.87,259400.0,9.8616,9.8699,9.845,9.8616,259400.0
2012-09-17 15:30:00,11.86,11.9,11.86,11.9,376700.0,9.8533,9.8865,9.8533,9.8865,376700.0
2012-09-17 15:40:00,11.9,11.94,11.89,11.94,455700.0,9.8865,9.9197,9.8782,9.9197,455700.0
2012-09-17 15:50:00,11.94,11.95,11.93,11.94,994100.0,9.9197,9.928,9.9114,9.9197,994100.0
2012-09-18 09:30:00,11.91,11.91,11.82,11.84,906200.0,9.8948,9.8948,9.82,9.8366,906200.0
2012-09-18 09:40:00,11.84,11.86,11.81,11.81,351900.0,9.8366,9.8533,9.8117,9.8117,351900.0
2012-09-18 09:50:00,11.81,11.83,11.81,11.82,219300.0,9.8117,9.8283,9.8117,9.82,219300.0
2012-09-18 10:00:00,11.82,11.83,11.77,11.79,887300.0,9.82,9.8283,9.7785,9.7951,887300.0
2012-09-18 10:10:00,11.78,11.8,11.75,11.77,670300.0,9.7868,9.8034,9.7619,9.7785,670300.0
2012-09-18 10:20:00,11.77,11.77,11.76,11.77,88700.0,9.7785,9.7785,9.7702,9.7785,88700.0
2012-09-18 10:30:00,11.77,11.78,11.72,11.72,525100.0,9.7785,9.7868,9.7369,9.7369,525100.0
2012-09-18 10:40:00,11.73,11.73,11.7,11.71,268000.0,9.7453,9.7453,9.7203,9.7286,268000.0
2012-09-18 10:50:00,11.71,11.73,11.7,11.73,205200.0,9.7286,9.7453,9.7203,9.7453,205200.0
2012-09-18 11:00:00,11.73,11.75,11.73,11.75,181700.0,9.7453,9.7619,9.7453,9.7619,181700.0
2012-09-18 11:10:00,11.75,11.77,11.74,11.77,165800.0,9.7619,9.7785,9.7536,9.7785,165800.0
2012-09-18 11:20:00,11.76,11.77,11.75,11.77,285700.0,9.7702,9.7785,9.7619,9.7785,285700.0
2012-09-18 11:30:00,11.77,11.77,11.75,11.76,306300.0,9.7785,9.7785,9.7619,9.7702,306300.0
2012-09-18 11:40:00,11.76,11.77,11.75,11.76,93000.0,9.7702,9.7785,9.7619,9.7702,93000.0
2012-09-18 11:50:00,11.77,11.8,11.77,11.8,150200.0,9.7785,9.8034,9.7785,9.8034,150200.0
2012-09-18 12:00:00,11.8,11.81,11.79,11.79,172400.0,9.8034,9.8117,9.7951,9.7951,172400.0
2012-09-18 12:10:00,11.8,11.8,11.76,11.77,480100.0,9.8034,9.8034,9.7702,9.7785,480100.0
2012-09-18 12:20:00,11.78,11.78,11.76,11.76,162100.0,9.7868,9.7868,9.7702,9.7702,162100.0
2012-09-18 12:30:00,11.77,11.77,11.76,11.77,77400.0,9.7785,9.7785,9.7702,9.7785,77400.0
2012-09-18 12:40:00,11.77,11.77,11.76,11.77,141000.0,9.7785,9.7785,9.7702,9.7785,141000.0
2012-09-18 12:50:00,11.77,11.77,11.76,11.77,103700.0,9.7785,9.7785,9.7702,9.7785,103700.0
2012-09-18 13:00:00,11.77,11.77,11.73,11.75,332100.0,9.7785,9.7785,9.7453,9.7619,332100.0
2012-09-18 13:10:00,11.75,11.76,11.74,11.76,121700.0,9.7619,9.7702,9.7536,9.7702,121700.0
2012-09-18 13:20:00,11.76,11.76,11.75,11.76,80800.0,9.7702,9.7702,9.7619,9.7702,80800.0
2012-09-18 13:30:00,11.76,11.76,11.71,11.73,681700.0,9.7702,9.7702,9.7286,9.7453,681700.0
2012-09-18 13:40:00,11.74,11.74,11.73,11.73,91000.0,9.7536,9.7536,9.7453,9.7453,91000.0
2012-09-18 13:50:00,11.73,11.74,11.72,11.72,166900.0,9.7453,9.7536,9.7369,9.7369,166900.0
2012-09-18 14:00:00,11.73,11.73,11.7,11.71,864700.0,9.7453,9.7453,9.7203,9.7286,864700.0
2012-09-18 14:10:00,11.72,11.74,11.71,11.73,185600.0,9.7369,9.7536,9.7286,9.7453,185600.0
2012-09-18 14:20:00,11.73,11.73,11.71,11.71,265800.0,9.7453,9.7453,9.7286,9.7286,265800.0
2012-09-18 14:30:00,11.72,11.73,11.71,11.71,151300.0,9.7369,9.7453,9.7286,9.7286,151300.0
2012-09-18 14:40:00,11.71,11.72,11.71,11.72,82200.0,9.7286,9.7369,9.7286,9.7369,82200.0
2012-09-18 14:50:00,11.71,11.72,11.71,11.71,126400.0,9.7286,9.7369,9.7286,9.7286,126400.0
2012-09-18 15:00:00,11.71,11.72,11.7,11.71,365700.0,9.7286,9.7369,9.7203,9.7286,365700.0
2012-09-18 15:10:00,11.72,11.72,11.69,11.69,677700.0,9.7369,9.7369,9.712,9.712,677700.0
2012-09-18 15:20:00,11.69,11.7,11.66,11.66,412700.0,9.712,9.7203,9.6871,9.6871,412700.0
2012-09-18 15:30:00,11.66,11.69,11.66,11.69,648200.0,9.6871,9.712,9.6871,9.712,648200.0
2012-09-18 15:40:00,11.69,11.69,11.68,11.68,626800.0,9.712,9.712,9.7037,9.7037,626800.0
2012-09-18 15:50:00,11.69,11.71,11.68,11.7,955000.0,9.712,9.7286,9.7037,9.7203,955000.0
2012-09-19 09:30:00,11.5,11.55,11.45,11.49,877400.0,9.5542,9.5957,9.5126,9.5459,877400.0
2012-09-19 09:40:00,11.5,11.51,11.46,11.48,921800.0,9.5542,9.5625,9.5209,9.5376,921800.0
2012-09-19 09:50:00,11.49,11.49,11.36,11.38,1518300.0,9.5459,9.5459,9.4379,9.4545,1518300.0
2012-09-19 10:00:00,11.39,11.45,11.38,11.43,1096900.0,9.4628,9.5126,9.4545,9.496,1096900.0
2012-09-19 10:10:00,11.43,11.47,11.42,11.45,987800.0,9.496,9.5292,9.4877,9.5126,987800.0
2012-09-19 10:20:00,11.45,11.47,11.43,11.45,496400.0,9.5126,9.5292,9.496,9.5126,496400.0
2012-09-19 10:30:00,11.45,11.46,11.43,11.45,949100.0,9.5126,9.5209,9.496,9.5126,949100.0
2012-09-19 10:40:00,11.45,11.48,11.44,11.48,231700.0,9.5126,9.5376,9.5043,9.5376,231700.0
2012-09-19 10:50:00,11.48,11.48,11.45,11.46,225600.0,9.5376,9.5376,9.5126,9.5209,225600.0
2012-09-19 11:00:00,11.45,11.48,11.45,11.46,330300.0,9.5126,9.5376,9.5126,9.5209,330300.0
2012-09-19 11:10:00,11.46,11.47,11.46,11.47,131600.0,9.5209,9.5292,9.5209,9.5292,131600.0
2012-09-19 11:20:00,11.47,11.48,11.46,11.46,498700.0,9.5292,9.5376,9.5209,9.5209,498700.0
2012-09-19 11:30:00,11.47,11.48,11.46,11.46,244800.0,9.5292,9.5376,9.5209,9.5209,244800.0
2012-09-19 11:40:00,11.47,11.47,11.43,11.47,549000.0,9.5292,9.5292,9.496,9.5292,549000.0
2012-09-19 11:50:00,11.46,11.48,11.46,11.46,388000.0,9.5209,9.5376,9.5209,9.5209,388000.0
2012-09-19 12:00:00,11.47,11.47,11.45,11.45,151500.0,9.5292,9.5292,9.5126,9.5126,151500.0
2012-09-19 12:10:00,11.46,11.47,11.45,11.47,228800.0,9.5209,9.5292,9.5126,9.5292,228800.0
2012-09-19 12:20:00,11.46,11.49,11.46,11.49,146600.0,9.5209,9.5459,9.5209,9.5459,146600.0
2012-09-19 12:30:00,11.49,11.5,11.48,11.5,173400.0,9.5459,9.5542,9.5376,9.5542,173400.0
2012-09-19 12:40:00,11.5,11.5,11.49,11.5,124000.0,9.5542,9.5542,9.5459,9.5542,124000.0
2012-09-19 12:50:00,11.5,11.51,11.49,11.49,265400.0,9.5542,9.5625,9.5459,9.5459,265400.0
2012-09-19 13:00:00,11.5,11.5,11.48,11.49,88800.0,9.5542,9.5542,9.5376,9.5459,88800.0
2012-09-19 13:10:00,11.49,11.5,11.48,11.5,100900.0,9.5459,9.5542,9.5376,9.5542,100900.0
2012-09-19 13:20:00,11.5,11.5,11.48,11.49,239300.0,9.5542,9.5542,9.5376,9.5459,239300.0
2012-09-19 13:30:00,11.49,11.5,11.48,11.48,122000.0,9.5459,9.5542,9.5376,9.5376,122000.0
2012-09-19 13:40:00,11.48,11.49,11.46,11.48,160100.0,9.5376,9.5459,9.5209,9.5376,160100.0
2012-09-19 13:50:00,11.48,11.49,11.47,11.49,131600.0,9.5376,9.5459,9.5292,9.5459,131600.0
2012-09-19 14:00:00,11.49,11.49,11.48,11.49,65200.0,9.5459,9.5459,9.5376,9.5459,65200.0
2012-09-19 14:10:00,11.49,11.51,11.48,11.5,262800.0,9.5459,9.5625,9.5376,9.5542,262800.0
2012-09-19 14:20:00,11.51,11.51,11.5,11.51,140500.0,9.5625,9.5625,9.5542,9.5625,140500.0
2012-09-19 14:30:00,11.51,11.54,11.5,11.53,492200.0,9.5625,9.5874,9.5542,9.5791,492200.0
2012-09-19 14:40:00,11.53,11.53,11.52,11.53,112400.0,9.5791,9.5791,9.5708,9.5791,112400.0
2012-09-19 14:50:00,11.53,11.53,11.52,11.53,175100.0,9.5791,9.5791,9.5708,9.5791,175100.0
2012-09-19 15:00:00,11.53,11.55,11.52,11.54,350300.0,9.5791,9.5957,9.5708,9.5874,350300.0
2012-09-19 15:10:00,11.54,11.54,11.53,11.54,139500.0,9.5874,9.5874,9.5791,9.5874,139500.0
2012-09-19 15:20:00,11.53,11.56,11.53,11.56,423700.0,9.5791,9.604,9.5791,9.604,423700.0
2012-09-19 15:30:00,11.55,11.56,11.53,11.53,412100.0,9.5957,9.604,9.5791,9.5791,412100.0
2012-09-19 15:40:00,11.54,11.54,11.52,11.54,617400.0,9.5874,9.5874,9.5708,9.5874,617400.0
2012-09-19 15:50:00,11.54,11.54,11.48,11.51,1607800.0,9.5874,9.5874,9.5376,9.5625,1607800.0
2012-09-20 09:30:00,11.44,11.47,11.4,11.41,399200.0,9.5043,9.5292,9.4711,9.4794,399200.0
2012-09-20 09:40:00,11.41,11.42,11.34,11.35,546600.0,9.4794,9.4877,9.4212,9.4296,546600.0
2012-09-20 09:50:00,11.34,11.37,11.32,11.33,428900.0,9.4212,9.4462,9.4046,9.4129,428900.0
2012-09-20 10:00:00,11.33,11.35,11.33,11.34,240800.0,9.4129,9.4296,9.4129,9.4212,240800.0
2012-09-20 10:10:00,11.34,11.37,11.34,11.35,281500.0,9.4212,9.4462,9.4212,9.4296,281500.0
2012-09-20 10:20:00,11.34,11.35,11.31,11.32,365000.0,9.4212,9.4296,9.3963,9.4046,365000.0
2012-09-20 10:30:00,11.32,11.36,11.31,11.34,477500.0,9.4046,9.4379,9.3963,9.4212,477500.0
2012-09-20 10:40:00,11.34,11.38,11.33,11.36,348900.0,9.4212,9.4545,9.4129,9.4379,348900.0
2012-09-20 10:50:00,11.36,11.38,11.34,11.38,190400.0,9.4379,9.4545,9.4212,9.4545,190400.0
2012-09-20 11:00:00,11.38,11.43,11.37,11.42,800900.0,9.4545,9.496,9.4462,9.4877,800900.0
2012-09-20 11:10:00,11.42,11.43,11.42,11.42,91700.0,9.4877,9.496,9.4877,9.4877,91700.0
2012-09-20 11:20:00,11.42,11.45,11.42,11.43,264800.0,9.4877,9.5126,9.4877,9.496,264800.0
2012-09-20 11:30:00,11.43,11.45,11.43,11.45,114700.0,9.496,9.5126,9.496,9.5126,114700.0
2012-09-20 11:40:00,11.44,11.46,11.44,11.45,159600.0,9.5043,9.5209,9.5043,9.5126,159600.0
2012-09-20 11:50:00,11.45,11.46,11.45,11.45,108500.0,9.5126,9.5209,9.5126,9.5126,108500.0
2012-09-20 12:00:00,11.46,11.46,11.43,11.43,149600.0,9.5209,9.5209,9.496,9.496,149600.0
2012-09-20 12:10:00,11.43,11.44,11.41,11.42,132100.0,9.496,9.5043,9.4794,9.4877,132100.0
2012-09-20 12:20:00,11.41,11.42,11.36,11.36,138000.0,9.4794,9.4877,9.4379,9.4379,138000.0
2012-09-20 12:30:00,11.37,11.38,11.35,11.36,188500.0,9.4462,9.4545,9.4296,9.4379,188500.0
2012-09-20 12:40:00,11.36,11.37,11.35,11.35,120200.0,9.4379,9.4462,9.4296,9.4296,120200.0
2012-09-20 12:50:00,11.35,11.37,11.35,11.36,94500.0,9.4296,9.4462,9.4296,9.4379,94500.0
2012-09-20 13:00:00,11.37,11.38,11.36,11.37,88900.0,9.4462,9.4545,9.4379,9.4462,88900.0
2012-09-20 13:10:00,11.38,11.38,11.37,11.37,57900.0,9.4545,9.4545,9.4462,9.4462,57900.0
2012-09-20 13:20:00,11.38,11.4,11.37,11.4,164600.0,9.4545,9.4711,9.4462,9.4711,164600.0
2012-09-20 13:30:00,11.39,11.41,11.39,11.4,94000.0,9.4628,9.4794,9.4628,9.4711,94000.0
2012-09-20 13:40:00,11.4,11.41,11.38,11.4,317400.0,9.4711,9.4794,9.4545,9.4711,317400.0
2012-09-20 13:50:00,11.39,11.4,11.39,11.4,59200.0,9.4628,9.4711,9.4628,9.4711,59200.0
2012-09-20 14:00:00,11.39,11.4,11.38,11.38,91200.0,9.4628,9.4711,9.4545,9.4545,91200.0
2012-09-20 14:10:00,11.38,11.4,11.38,11.4,153000.0,9.4545,9.4711,9.4545,9.4711,153000.0
2012-09-20 14:20:00,11.39,11.42,11.39,11.4,220500.0,9.4628,9.4877,9.4628,9.4711,220500.0
2012-09-20 14:30:00,11.41,11.43,11.39,11.42,181500.0,9.4794,9.496,9.4628,9.4877,181500.0
2012-09-20 14:40:00,11.41,11.43,11.41,11.42,88900.0,9.4794,9.496,9.4794,9.4877,88900.0
2012-09-20 14:50:00,11.42,11.44,11.42,11.44,131500.0,9.4877,9.5043,9.4877,9.5043,131500.0
2012-09-20 15:00:00,11.43,11.44,11.43,11.44,136400.0,9.496,9.5043,9.496,9.5043,136400.0
2012-09-20 15:10:00,11.44,11.44,11.43,11.44,86100.0,9.5043,9.5043,9.496,9.5043,86100.0
2012-09-20 15:20:00,11.44,11.45,11.42,11.44,617300.0,9.5043,9.5126,9.4877,9.5043,617300.0
2012-09-20 15:30:00,11.43,11.44,11.42,11.42,203900.0,9.496,9.5043,9.4877,9.4877,203900.0
2012-09-20 15:40:00,11.42,11.43,11.42,11.43,277500.0,9.4877,9.496,9.4877,9.496,277500.0
2012-09-20 15:50:00,11.42,11.44,11.41,11.43,597300.0,9.4877,9.5043,9.4794,9.496,597300.0
2012-09-21 09:30:00,11.49,11.54,11.48,11.49,2991700.0,9.5459,9.5874,9.5376,9.5459,2991700.0
2012-09-21 09:40:00,11.5,11.51,11.46,11.5,181300.0,9.5542,9.5625,9.5209,9.5542,181300.0
2012-09-21 09:50:00,11.51,11.56,11.5,11.56,194200.0,9.5625,9.604,9.5542,9.604,194200.0
2012-09-21 10:00:00,11.55,11.56,11.53,11.53,225900.0,9.5957,9.604,9.5791,9.5791,225900.0
2012-09-21 10:10:00,11.53,11.54,11.52,11.53,145400.0,9.5791,9.5874,9.5708,9.5791,145400.0
2012-09-21 10:20:00,11.53,11.57,11.52,11.57,196500.0,9.5791,9.6123,9.5708,9.6123,196500.0
2012-09-21 10:30:00,11.57,11.57,11.53,11.53,340100.0,9.6123,9.6123,9.5791,9.5791,340100.0
2012-09-21 10:40:00,11.54,11.54,11.52,11.53,58000.0,9.5874,9.5874,9.5708,9.5791,58000.0
2012-09-21 10:50:00,11.53,11.53,11.52,11.52,110900.0,9.5791,9.5791,9.5708,9.5708,110900.0
2012-09-21 11:00:00,11.52,11.53,11.5,11.51,317400.0,9.5708,9.5791,9.5542,9.5625,317400.0
2012-09-21 11:10:00,11.51,11.52,11.5,11.51,90200.0,9.5625,9.5708,9.5542,9.5625,90200.0
2012-09-21 11:20:00,11.52,11.52,11.49,11.49,218700.0,9.5708,9.5708,9.5459,9.5459,218700.0
2012-09-21 11:30:00,11.49,11.5,11.49,11.5,32200.0,9.5459,9.5542,9.5459,9.5542,32200.0
2012-09-21 11:40:00,11.49,11.52,11.49,11.52,144100.0,9.5459,9.5708,9.5459,9.5708,144100.0
2012-09-21 11:50:00,11.52,11.52,11.49,11.49,152300.0,9.5708,9.5708,9.5459,9.5459,152300.0
2012-09-21 12:00:00,11.49,11.5,11.48,11.48,103500.0,9.5459,9.5542,9.5376,9.5376,103500.0
2012-09-21 12:10:00,11.48,11.48,11.45,11.46,191800.0,9.5376,9.5376,9.5126,9.5209,191800.0
2012-09-21 12:20:00,11.45,11.47,11.45,11.46,116400.0,9.5126,9.5292,9.5126,9.5209,116400.0
2012-09-21 12:30:00,11.46,11.46,11.44,11.44,125100.0,9.5209,9.5209,9.5043,9.5043,125100.0
2012-09-21 12:40:00,11.44,11.46,11.44,11.45,93900.0,9.5043,9.5209,9.5043,9.5126,93900.0
2012-09-21 12:50:00,11.46,11.47,11.45,11.46,112700.0,9.5209,9.5292,9.5126,9.5209,112700.0
2012-09-21 13:00:00,11.46,11.47,11.46,11.46,40700.0,9.5209,9.5292,9.5209,9.5209,40700.0
2012-09-21 13:10:00,11.46,11.47,11.46,11.46,45700.0,9.5209,9.5292,9.5209,9.5209,45700.0
2012-09-21 13:20:00,11.46,11.47,11.46,11.46,51400.0,9.5209,9.5292,9.5209,9.5209,51400.0
2012-09-21 13:30:00,11.46,11.47,11.45,11.45,135900.0,9.5209,9.5292,9.5126,9.5126,135900.0
2012-09-21 13:40:00,11.45,11.46,11.41,11.42,378300.0,9.5126,9.5209,9.4794,9.4877,378300.0
2012-09-21 13:50:00,11.43,11.43,11.4,11.41,453500.0,9.496,9.496,9.4711,9.4794,453500.0
2012-09-21 14:00:00,11.42,11.42,11.41,11.41,128000.0,9.4877,9.4877,9.4794,9.4794,128000.0
2012-09-21 14:10:00,11.42,11.42,11.4,11.41,209800.0,9.4877,9.4877,9.4711,9.4794,209800.0
2012-09-21 14:20:00,11.41,11.42,11.39,11.39,824300.0,9.4794,9.4877,9.4628,9.4628,824300.0
2012-09-21 14:30:00,11.4,11.43,11.39,11.41,555800.0,9.4711,9.496,9.4628,9.4794,555800.0
2012-09-21 14:40:00,11.41,11.43,11.4,11.43,132200.0,9.4794,9.496,9.4711,9.496,132200.0
2012-09-21 14:50:00,11.43,11.44,11.42,11.44,137400.0,9.496,9.5043,9.4877,9.5043,137400.0
2012-09-21 15:00:00,11.44,11.46,11.43,11.45,358000.0,9.5043,9.5209,9.496,9.5126,358000.0
2012-09-21 15:10:00,11.45,11.46,11.44,11.45,262500.0,9.5126,9.5209,9.5043,9.5126,262500.0
2012-09-21 15:20:00,11.45,11.45,11.44,11.45,216200.0,9.5126,9.5126,9.5043,9.5126,216200.0
2012-09-21 15:30:00,11.45,11.46,11.44,11.46,241400.0,9.5126,9.5209,9.5043,9.5209,241400.0
2012-09-21 15:40:00,11.45,11.46,11.45,11.45,402000.0,9.5126,9.5209,9.5126,9.5126,402000.0
2012-09-21 15:50:00,11.45,11.47,11.44,11.44,1562500.0,9.5126,9.5292,9.5043,9.5043,1562500.0
2012-09-24 09:30:00,11.43,11.43,11.31,11.37,444700.0,9.496,9.496,9.3963,9.4462,444700.0
2012-09-24 09:40:00,11.36,11.38,11.35,11.35,143000.0,9.4379,9.4545,9.4296,9.4296,143000.0
2012-09-24 09:50:00,11.36,11.36,11.33,11.35,217200.0,9.4379,9.4379,9.4129,9.4296,217200.0
2012-09-24 10:00:00,11.35,11.36,11.34,11.36,119900.0,9.4296,9.4379,9.4212,9.4379,119900.0
2012-09-24 10:10:00,11.36,11.36,11.31,11.33,370700.0,9.4379,9.4379,9.3963,9.4129,370700.0
2012-09-24 10:20:00,11.32,11.33,11.32,11.33,112700.0,9.4046,9.4129,9.4046,9.4129,112700.0
2012-09-24 10:30:00,11.32,11.36,11.32,11.36,575100.0,9.4046,9.4379,9.4046,9.4379,575100.0
2012-09-24 10:40:00,11.36,11.38,11.35,11.38,150200.0,9.4379,9.4545,9.4296,9.4545,150200.0
2012-09-24 10:50:00,11.38,11.4,11.37,11.39,119300.0,9.4545,9.4711,9.4462,9.4628,119300.0
2012-09-24 11:00:00,11.4,11.42,11.39,11.42,134100.0,9.4711,9.4877,9.4628,9.4877,134100.0
2012-09-24 11:10:00,11.42,11.42,11.39,11.39,183400.0,9.4877,9.4877,9.4628,9.4628,183400.0
2012-09-24 11:20:00,11.4,11.4,11.38,11.38,122500.0,9.4711,9.4711,9.4545,9.4545,122500.0
2012-09-24 11:30:00,11.38,11.39,11.36,11.36,170800.0,9.4545,9.4628,9.4379,9.4379,170800.0
2012-09-24 11:40:00,11.37,11.37,11.36,11.37,26600.0,9.4462,9.4462,9.4379,9.4462,26600.0
2012-09-24 11:50:00,11.36,11.37,11.36,11.36,98200.0,9.4379,9.4462,9.4379,9.4379,98200.0
2012-09-24 12:00:00,11.36,11.37,11.35,11.35,147500.0,9.4379,9.4462,9.4296,9.4296,147500.0
2012-09-24 12:10:00,11.35,11.36,11.35,11.35,98100.0,9.4296,9.4379,9.4296,9.4296,98100.0
2012-09-24 12:20:00,11.36,11.36,11.34,11.34,69800.0,9.4379,9.4379,9.4212,9.4212,69800.0
2012-09-24 12:30:00,11.35,11.35,11.33,11.33,104300.0,9.4296,9.4296,9.4129,9.4129,104300.0
2012-09-24 12:40:00,11.34,11.36,11.33,11.35,111400.0,9.4212,9.4379,9.4129,9.4296,111400.0
2012-09-24 12:50:00,11.36,11.36,11.35,11.36,49900.0,9.4379,9.4379,9.4296,9.4379,49900.0
2012-09-24 13:00:00,11.36,11.36,11.35,11.36,45100.0,9.4379,9.4379,9.4296,9.4379,45100.0
2012-09-24 13:10:00,11.35,11.36,11.34,11.34,76000.0,9.4296,9.4379,9.4212,9.4212,76000.0
2012-09-24 13:20:00,11.34,11.36,11.34,11.36,95600.0,9.4212,9.4379,9.4212,9.4379,95600.0
2012-09-24 13:30:00,11.36,11.36,11.33,11.35,330900.0,9.4379,9.4379,9.4129,9.4296,330900.0
2012-09-24 13:40:00,11.34,11.35,11.33,11.33,66500.0,9.4212,9.4296,9.4129,9.4129,66500.0
2012-09-24 13:50:00,11.34,11.35,11.33,11.33,121400.0,9.4212,9.4296,9.4129,9.4129,121400.0
2012-09-24 14:00:00,11.33,11.35,11.33,11.34,108800.0,9.4129,9.4296,9.4129,9.4212,108800.0
2012-09-24 14:10:00,11.34,11.37,11.34,11.36,398500.0,9.4212,9.4462,9.4212,9.4379,398500.0
2012-09-24 14:20:00,11.36,11.37,11.35,11.36,149600.0,9.4379,9.4462,9.4296,9.4379,149600.0
2012-09-24 14:30:00,11.36,11.37,11.35,11.36,80400.0,9.4379,9.4462,9.4296,9.4379,80400.0
2012-09-24 14:40:00,11.36,11.36,11.35,11.36,69800.0,9.4379,9.4379,9.4296,9.4379,69800.0
2012-09-24 14:50:00,11.36,11.38,11.36,11.37,507500.0,9.4379,9.4545,9.4379,9.4462,507500.0
2012-09-24 15:00:00,11.37,11.38,11.35,11.38,237600.0,9.4462,9.4545,9.4296,9.4545,237600.0
2012-09-24 15:10:00,11.37,11.38,11.36,11.37,83900.0,9.4462,9.4545,9.4379,9.4462,83900.0
2012-09-24 15:20:00,11.36,11.38,11.36,11.38,362800.0,9.4379,9.4545,9.4379,9.4545,362800.0
2012-09-24 15:30:00,11.38,11.38,11.36,11.37,188800.0,9.4545,9.4545,9.4379,9.4462,188800.0
2012-09-24 15:40:00,11.37,11.37,11.35,11.36,222400.0,9.4462,9.4462,9.4296,9.4379,222400.0
2012-09-24 15:50:00,11.36,11.37,11.33,11.37,877100.0,9.4379,9.4462,9.4129,9.4462,877100.0
2012-09-25 09:30:00,11.44,11.44,11.36,11.38,378100.0,9.5043,9.5043,9.4379,9.4545,378100.0
2012-09-25 09:40:00,11.38,11.39,11.33,11.36,201900.0,9.4545,9.4628,9.4129,9.4379,201900.0
2012-09-25 09:50:00,11.36,11.36,11.29,11.32,331900.0,9.4379,9.4379,9.3797,9.4046,331900.0
2012-09-25 10:00:00,11.32,11.36,11.31,11.35,432500.0,9.4046,9.4379,9.3963,9.4296,432500.0
2012-09-25 10:10:00,11.35,11.37,11.35,11.35,222200.0,9.4296,9.4462,9.4296,9.4296,222200.0
2012-09-25 10:20:00,11.35,11.35,11.33,11.33,94200.0,9.4296,9.4296,9.4129,9.4129,94200.0
2012-09-25 10:30:00,11.34,11.35,11.33,11.34,170900.0,9.4212,9.4296,9.4129,9.4212,170900.0
2012-09-25 10:40:00,11.33,11.35,11.32,11.35,181400.0,9.4129,9.4296,9.4046,9.4296,181400.0
2012-09-25 10:50:00,11.35,11.38,11.34,11.38,312700.0,9.4296,9.4545,9.4212,9.4545,312700.0
2012-09-25 11:00:00,11.38,11.41,11.37,11.38,322600.0,9.4545,9.4794,9.4462,9.4545,322600.0
2012-09-25 11:10:00,11.37,11.38,11.37,11.37,32500.0,9.4462,9.4545,9.4462,9.4462,32500.0
2012-09-25 11:20:00,11.37,11.39,11.37,11.38,190800.0,9.4462,9.4628,9.4462,9.4545,190800.0
2012-09-25 11:30:00,11.38,11.38,11.37,11.38,62600.0,9.4545,9.4545,9.4462,9.4545,62600.0
2012-09-25 11:40:00,11.37,11.38,11.34,11.36,440500.0,9.4462,9.4545,9.4212,9.4379,440500.0
2012-09-25 11:50:00,11.37,11.37,11.36,11.37,39900.0,9.4462,9.4462,9.4379,9.4462,39900.0
2012-09-25 12:00:00,11.36,11.37,11.35,11.35,101700.0,9.4379,9.4462,9.4296,9.4296,101700.0
2012-09-25 12:10:00,11.36,11.36,11.33,11.33,94400.0,9.4379,9.4379,9.4129,9.4129,94400.0
2012-09-25 12:20:00,11.33,11.34,11.32,11.34,117400.0,9.4129,9.4212,9.4046,9.4212,117400.0
2012-09-25 12:30:00,11.33,11.33,11.29,11.3,124600.0,9.4129,9.4129,9.3797,9.388,124600.0
2012-09-25 12:40:00,11.29,11.29,11.25,11.27,472600.0,9.3797,9.3797,9.3465,9.3631,472600.0
2012-09-25 12:50:00,11.27,11.28,11.26,11.27,142600.0,9.3631,9.3714,9.3548,9.3631,142600.0
2012-09-25 13:00:00,11.28,11.29,11.26,11.27,118600.0,9.3714,9.3797,9.3548,9.3631,118600.0
2012-09-25 13:10:00,11.27,11.28,11.26,11.27,145400.0,9.3631,9.3714,9.3548,9.3631,145400.0
2012-09-25 13:20:00,11.28,11.28,11.26,11.27,148200.0,9.3714,9.3714,9.3548,9.3631,148200.0
2012-09-25 13:30:00,11.26,11.3,11.26,11.27,388600.0,9.3548,9.388,9.3548,9.3631,388600.0
2012-09-25 13:40:00,11.28,11.28,11.25,11.26,202200.0,9.3714,9.3714,9.3465,9.3548,202200.0
2012-09-25 13:50:00,11.26,11.27,11.25,11.27,124600.0,9.3548,9.3631,9.3465,9.3631,124600.0
2012-09-25 14:00:00,11.27,11.27,11.25,11.26,75100.0,9.3631,9.3631,9.3465,9.3548,75100.0
2012-09-25 14:10:00,11.25,11.26,11.22,11.22,236300.0,9.3465,9.3548,9.3215,9.3215,236300.0
2012-09-25 14:20:00,11.23,11.23,11.2,11.21,404100.0,9.3299,9.3299,9.3049,9.3132,404100.0
2012-09-25 14:30:00,11.22,11.23,11.21,11.23,150800.0,9.3215,9.3299,9.3132,9.3299,150800.0
2012-09-25 14:40:00,11.22,11.23,11.2,11.21,266100.0,9.3215,9.3299,9.3049,9.3132,266100.0
2012-09-25 14:50:00,11.21,11.22,11.18,11.18,275700.0,9.3132,9.3215,9.2883,9.2883,275700.0
2012-09-25 15:00:00,11.18,11.2,11.16,11.17,598400.0,9.2883,9.3049,9.2717,9.28,598400.0
2012-09-25 15:10:00,11.17,11.17,11.13,11.15,409800.0,9.28,9.28,9.2468,9.2634,409800.0
2012-09-25 15:20:00,11.15,11.19,11.15,11.19,511200.0,9.2634,9.2966,9.2634,9.2966,511200.0
2012-09-25 15:30:00,11.18,11.2,11.17,11.17,414500.0,9.2883,9.3049,9.28,9.28,414500.0
2012-09-25 15:40:00,11.17,11.19,11.16,11.17,371300.0,9.28,9.2966,9.2717,9.28,371300.0
2012-09-25 15:50:00,11.17,11.17,11.14,11.14,1262800.0,9.28,9.28,9.2551,9.2551,1262800.0
2012-09-26 09:30:00,11.17,11.17,11.05,11.06,302100.0,9.28,9.28,9.1803,9.1886,302100.0
2012-09-26 09:40:00,11.06,11.1,11.01,11.1,381000.0,9.1886,9.2219,9.1471,9.2219,381000.0
2012-09-26 09:50:00,11.1,11.11,11.07,11.08,277800.0,9.2219,9.2302,9.1969,9.2052,277800.0
2012-09-26 10:00:00,11.09,11.09,11.05,11.07,255900.0,9.2135,9.2135,9.1803,9.1969,255900.0
2012-09-26 10:10:00,11.07,11.07,11.03,11.03,203100.0,9.1969,9.1969,9.1637,9.1637,203100.0
2012-09-26 10:20:00,11.03,11.03,11.01,11.02,181500.0,9.1637,9.1637,9.1471,9.1554,181500.0
2012-09-26 10:30:00,11.02,11.03,10.98,10.98,328600.0,9.1554,9.1637,9.1222,9.1222,328600.0
2012-09-26 10:40:00,10.99,10.99,10.98,10.98,141100.0,9.1305,9.1305,9.1222,9.1222,141100.0
2012-09-26 10:50:00,10.99,11.02,10.98,10.98,669000.0,9.1305,9.1554,9.1222,9.1222,669000.0
2012-09-26 11:00:00,10.98,11.0,10.98,10.99,256300.0,9.1222,9.1388,9.1222,9.1305,256300.0
2012-09-26 11:10:00,10.99,11.02,10.98,11.01,255700.0,9.1305,9.1554,9.1222,9.1471,255700.0
2012-09-26 11:20:00,11.02,11.03,11.01,11.03,143300.0,9.1554,9.1637,9.1471,9.1637,143300.0
2012-09-26 11:30:00,11.03,11.03,11.0,11.02,146400.0,9.1637,9.1637,9.1388,9.1554,146400.0
2012-09-26 11:40:00,11.01,11.04,11.01,11.03,166700.0,9.1471,9.172,9.1471,9.1637,166700.0
2012-09-26 11:50:00,11.03,11.07,11.02,11.06,317200.0,9.1637,9.1969,9.1554,9.1886,317200.0
2012-09-26 12:00:00,11.07,11.12,11.06,11.12,238400.0,9.1969,9.2385,9.1886,9.2385,238400.0
2012-09-26 12:10:00,11.12,11.13,11.1,11.1,192500.0,9.2385,9.2468,9.2219,9.2219,192500.0
2012-09-26 12:20:00,11.11,11.12,11.09,11.1,293100.0,9.2302,9.2385,9.2135,9.2219,293100.0
2012-09-26 12:30:00,11.1,11.11,11.1,11.11,70600.0,9.2219,9.2302,9.2219,9.2302,70600.0
2012-09-26 12:40:00,11.11,11.11,11.1,11.11,61900.0,9.2302,9.2302,9.2219,9.2302,61900.0
2012-09-26 12:50:00,11.11,11.12,11.09,11.12,151000.0,9.2302,9.2385,9.2135,9.2385,151000.0
2012-09-26 13:00:00,11.12,11.15,11.11,11.13,195700.0,9.2385,9.2634,9.2302,9.2468,195700.0
2012-09-26 13:10:00,11.14,11.17,11.12,11.17,379800.0,9.2551,9.28,9.2385,9.28,379800.0
2012-09-26 13:20:00,11.17,11.2,11.16,11.18,319000.0,9.28,9.3049,9.2717,9.2883,319000.0
2012-09-26 13:30:00,11.17,11.19,11.16,11.17,185200.0,9.28,9.2966,9.2717,9.28,185200.0
2012-09-26 13:40:00,11.18,11.18,11.16,11.17,104700.0,9.2883,9.2883,9.2717,9.28,104700.0
2012-09-26 13:50:00,11.16,11.17,11.12,11.12,252100.0,9.2717,9.28,9.2385,9.2385,252100.0
2012-09-26 14:00:00,11.12,11.15,11.12,11.13,339100.0,9.2385,9.2634,9.2385,9.2468,339100.0
2012-09-26 14:10:00,11.13,11.14,11.11,11.11,206200.0,9.2468,9.2551,9.2302,9.2302,206200.0
2012-09-26 14:20:00,11.11,11.12,11.07,11.07,596400.0,9.2302,9.2385,9.1969,9.1969,596400.0
2012-09-26 14:30:00,11.07,11.1,11.05,11.09,283000.0,9.1969,9.2219,9.1803,9.2135,283000.0
2012-09-26 14:40:00,11.1,11.1,11.08,11.1,65700.0,9.2219,9.2219,9.2052,9.2219,65700.0
2012-09-26 14:50:00,11.09,11.11,11.09,11.11,211200.0,9.2135,9.2302,9.2135,9.2302,211200.0
2012-09-26 15:00:00,11.1,11.11,11.08,11.08,167300.0,9.2219,9.2302,9.2052,9.2052,167300.0
2012-09-26 15:10:00,11.08,11.11,11.08,11.1,190900.0,9.2052,9.2302,9.2052,9.2219,190900.0
2012-09-26 15:20:00,11.1,11.11,11.09,11.1,163100.0,9.2219,9.2302,9.2135,9.2219,163100.0
2012-09-26 15:30:00,11.11,11.11,11.07,11.09,289000.0,9.2302,9.2302,9.1969,9.2135,289000.0
2012-09-26 15:40:00,11.09,11.11,11.08,11.1,300600.0,9.2135,9.2302,9.2052,9.2219,300600.0
2012-09-26 15:50:00,11.1,11.14,11.09,11.13,987400.0,9.2219,9.2551,9.2135,9.2468,987400.0
2012-09-27 09:30:00,11.18,11.22,11.13,11.14,430100.0,9.2883,9.3215,9.2468,9.2551,430100.0
2012-09-27 09:40:00,11.13,11.18,11.11,11.17,187300.0,9.2468,9.2883,9.2302,9.28,187300.0
2012-09-27 09:50:00,11.17,11.19,11.15,11.16,312000.0,9.28,9.2966,9.2634,9.2717,312000.0
2012-09-27 10:00:00,11.16,11.17,11.09,11.13,526400.0,9.2717,9.28,9.2135,9.2468,526400.0
2012-09-27 10:10:00,11.12,11.18,11.11,11.17,254300.0,9.2385,9.2883,9.2302,9.28,254300.0
2012-09-27 10:20:00,11.16,11.19,11.16,11.19,161300.0,9.2717,9.2966,9.2717,9.2966,161300.0
2012-09-27 10:30:00,11.19,11.19,11.16,11.18,201500.0,9.2966,9.2966,9.2717,9.2883,201500.0
2012-09-27 10:40:00,11.18,11.2,11.17,11.18,137700.0,9.2883,9.3049,9.28,9.2883,137700.0
2012-09-27 10:50:00,11.19,11.21,11.17,11.2,361300.0,9.2966,9.3132,9.28,9.3049,361300.0
2012-09-27 11:00:00,11.21,11.21,11.19,11.19,101600.0,9.3132,9.3132,9.2966,9.2966,101600.0
2012-09-27 11:10:00,11.19,11.2,11.18,11.19,80300.0,9.2966,9.3049,9.2883,9.2966,80300.0
2012-09-27 11:20:00,11.19,11.2,11.17,11.2,205400.0,9.2966,9.3049,9.28,9.3049,205400.0
2012-09-27 11:30:00,11.2,11.2,11.18,11.19,118800.0,9.3049,9.3049,9.2883,9.2966,118800.0
2012-09-27 11:40:00,11.2,11.2,11.19,11.2,63700.0,9.3049,9.3049,9.2966,9.3049,63700.0
2012-09-27 11:50:00,11.19,11.25,11.19,11.24,198300.0,9.2966,9.3465,9.2966,9.3382,198300.0
2012-09-27 12:00:00,11.24,11.27,11.23,11.25,178900.0,9.3382,9.3631,9.3299,9.3465,178900.0
2012-09-27 12:10:00,11.26,11.27,11.25,11.27,114300.0,9.3548,9.3631,9.3465,9.3631,114300.0
2012-09-27 12:20:00,11.27,11.3,11.25,11.29,277200.0,9.3631,9.388,9.3465,9.3797,277200.0
2012-09-27 12:30:00,11.29,11.3,11.29,11.29,75300.0,9.3797,9.388,9.3797,9.3797,75300.0
2012-09-27 12:40:00,11.29,11.29,11.28,11.28,89500.0,9.3797,9.3797,9.3714,9.3714,89500.0
2012-09-27 12:50:00,11.29,11.29,11.28,11.29,58200.0,9.3797,9.3797,9.3714,9.3797,58200.0
2012-09-27 13:00:00,11.29,11.29,11.27,11.28,92400.0,9.3797,9.3797,9.3631,9.3714,92400.0
2012-09-27 13:10:00,11.28,11.28,11.27,11.28,76000.0,9.3714,9.3714,9.3631,9.3714,76000.0
2012-09-27 13:20:00,11.28,11.3,11.27,11.28,207200.0,9.3714,9.388,9.3631,9.3714,207200.0
2012-09-27 13:30:00,11.29,11.3,11.28,11.29,97400.0,9.3797,9.388,9.3714,9.3797,97400.0
2012-09-27 13:40:00,11.29,11.31,11.29,11.29,131500.0,9.3797,9.3963,9.3797,9.3797,131500.0
2012-09-27 13:50:00,11.29,11.3,11.28,11.28,60500.0,9.3797,9.388,9.3714,9.3714,60500.0
2012-09-27 14:00:00,11.28,11.29,11.28,11.29,84000.0,9.3714,9.3797,9.3714,9.3797,84000.0
2012-09-27 14:10:00,11.29,11.31,11.29,11.31,147700.0,9.3797,9.3963,9.3797,9.3963,147700.0
2012-09-27 14:20:00,11.31,11.34,11.3,11.34,244500.0,9.3963,9.4212,9.388,9.4212,244500.0
2012-09-27 14:30:00,11.34,11.36,11.33,11.36,82500.0,9.4212,9.4379,9.4129,9.4379,82500.0
2012-09-27 14:40:00,11.36,11.37,11.35,11.36,195800.0,9.4379,9.4462,9.4296,9.4379,195800.0
2012-09-27 14:50:00,11.36,11.37,11.34,11.35,202300.0,9.4379,9.4462,9.4212,9.4296,202300.0
2012-09-27 15:00:00,11.35,11.37,11.34,11.36,138500.0,9.4296,9.4462,9.4212,9.4379,138500.0
2012-09-27 15:10:00,11.36,11.36,11.34,11.35,107300.0,9.4379,9.4379,9.4212,9.4296,107300.0
2012-09-27 15:20:00,11.35,11.35,11.34,11.35,193600.0,9.4296,9.4296,9.4212,9.4296,193600.0
2012-09-27 15:30:00,11.35,11.37,11.34,11.36,309300.0,9.4296,9.4462,9.4212,9.4379,309300.0
2012-09-27 15:40:00,11.36,11.37,11.34,11.34,378000.0,9.4379,9.4462,9.4212,9.4212,378000.0
2012-09-27 15:50:00,11.35,11.35,11.27,11.28,2218100.0,9.4296,9.4296,9.3631,9.3714,2218100.0
2012-09-28 09:30:00,11.22,11.25,11.16,11.22,295400.0,9.3215,9.3465,9.2717,9.3215,295400.0
2012-09-28 09:40:00,11.22,11.26,11.18,11.22,234000.0,9.3215,9.3548,9.2883,9.3215,234000.0
2012-09-28 09:50:00,11.21,11.22,11.18,11.18,213900.0,9.3132,9.3215,9.2883,9.2883,213900.0
2012-09-28 10:00:00,11.18,11.22,11.18,11.19,277200.0,9.2883,9.3215,9.2883,9.2966,277200.0
2012-09-28 10:10:00,11.19,11.21,11.17,11.18,162500.0,9.2966,9.3132,9.28,9.2883,162500.0
2012-09-28 10:20:00,11.17,11.19,11.1,11.12,925900.0,9.28,9.2966,9.2219,9.2385,925900.0
2012-09-28 10:30:00,11.12,11.14,11.12,11.12,232400.0,9.2385,9.2551,9.2385,9.2385,232400.0
2012-09-28 10:40:00,11.13,11.13,11.12,11.13,229200.0,9.2468,9.2468,9.2385,9.2468,229200.0
2012-09-28 10:50:00,11.13,11.13,11.09,11.12,467700.0,9.2468,9.2468,9.2135,9.2385,467700.0
2012-09-28 11:00:00,11.13,11.14,11.11,11.13,137300.0,9.2468,9.2551,9.2302,9.2468,137300.0
2012-09-28 11:10:00,11.13,11.13,11.11,11.12,166100.0,9.2468,9.2468,9.2302,9.2385,166100.0
2012-09-28 11:20:00,11.12,11.13,11.11,11.12,201400.0,9.2385,9.2468,9.2302,9.2385,201400.0
2012-09-28 11:30:00,11.12,11.14,11.11,11.12,156300.0,9.2385,9.2551,9.2302,9.2385,156300.0
2012-09-28 11:40:00,11.13,11.15,11.12,11.15,133300.0,9.2468,9.2634,9.2385,9.2634,133300.0
2012-09-28 11:50:00,11.15,11.16,11.14,11.16,108100.0,9.2634,9.2717,9.2551,9.2717,108100.0
2012-09-28 12:00:00,11.16,11.2,11.15,11.18,319900.0,9.2717,9.3049,9.2634,9.2883,319900.0
2012-09-28 12:10:00,11.19,11.22,11.19,11.2,276600.0,9.2966,9.3215,9.2966,9.3049,276600.0
2012-09-28 12:20:00,11.2,11.21,11.18,11.18,71100.0,9.3049,9.3132,9.2883,9.2883,71100.0
2012-09-28 12:30:00,11.18,11.2,11.18,11.18,113200.0,9.2883,9.3049,9.2883,9.2883,113200.0
2012-09-28 12:40:00,11.18,11.19,11.18,11.19,58700.0,9.2883,9.2966,9.2883,9.2966,58700.0
2012-09-28 12:50:00,11.18,11.19,11.18,11.19,49800.0,9.2883,9.2966,9.2883,9.2966,49800.0
2012-09-28 13:00:00,11.19,11.19,11.18,11.18,68300.0,9.2966,9.2966,9.2883,9.2883,68300.0
2012-09-28 13:10:00,11.18,11.19,11.17,11.18,108800.0,9.2883,9.2966,9.28,9.2883,108800.0
2012-09-28 13:20:00,11.18,11.2,11.17,11.2,77800.0,9.2883,9.3049,9.28,9.3049,77800.0
2012-09-28 13:30:00,11.2,11.24,11.19,11.24,129800.0,9.3049,9.3382,9.2966,9.3382,129800.0
2012-09-28 13:40:00,11.24,11.24,11.23,11.24,50500.0,9.3382,9.3382,9.3299,9.3382,50500.0
2012-09-28 13:50:00,11.23,11.24,11.21,11.21,164500.0,9.3299,9.3382,9.3132,9.3132,164500.0
2012-09-28 14:00:00,11.21,11.25,11.21,11.22,556400.0,9.3132,9.3465,9.3132,9.3215,556400.0
2012-09-28 14:10:00,11.22,11.23,11.21,11.21,109100.0,9.3215,9.3299,9.3132,9.3132,109100.0
2012-09-28 14:20:00,11.22,11.22,11.2,11.21,168400.0,9.3215,9.3215,9.3049,9.3132,168400.0
2012-09-28 14:30:00,11.21,11.23,11.19,11.22,837200.0,9.3132,9.3299,9.2966,9.3215,837200.0
2012-09-28 14:40:00,11.22,11.23,11.21,11.23,159300.0,9.3215,9.3299,9.3132,9.3299,159300.0
2012-09-28 14:50:00,11.22,11.23,11.21,11.22,219200.0,9.3215,9.3299,9.3132,9.3215,219200.0
2012-09-28 15:00:00,11.22,11.23,11.2,11.21,201200.0,9.3215,9.3299,9.3049,9.3132,201200.0
2012-09-28 15:10:00,11.21,11.22,11.19,11.2,230700.0,9.3132,9.3215,9.2966,9.3049,230700.0
2012-09-28 15:20:00,11.2,11.2,11.18,11.18,213800.0,9.3049,9.3049,9.2883,9.2883,213800.0
2012-09-28 15:30:00,11.19,11.2,11.17,11.17,373900.0,9.2966,9.3049,9.28,9.28,373900.0
2012-09-28 15:40:00,11.17,11.23,11.15,11.21,1180000.0,9.28,9.3299,9.2634,9.3132,1180000.0
2012-09-28 15:50:00,11.21,11.21,11.16,11.18,1247500.0,9.3132,9.3132,9.2717,9.2883,1247500.0
2012-10-01 09:30:00,11.28,11.28,11.17,11.26,419400.0,9.3714,9.3714,9.28,9.3548,419400.0
2012-10-01 09:40:00,11.26,11.26,11.21,11.23,220600.0,9.3548,9.3548,9.3132,9.3299,220600.0
2012-10-01 09:50:00,11.23,11.23,11.2,11.23,198300.0,9.3299,9.3299,9.3049,9.3299,198300.0
2012-10-01 10:00:00,11.23,11.32,11.23,11.29,433500.0,9.3299,9.4046,9.3299,9.3797,433500.0
2012-10-01 10:10:00,11.28,11.29,11.25,11.25,201400.0,9.3714,9.3797,9.3465,9.3465,201400.0
2012-10-01 10:20:00,11.25,11.25,11.2,11.2,355200.0,9.3465,9.3465,9.3049,9.3049,355200.0
2012-10-01 10:30:00,11.2,11.21,11.18,11.2,288800.0,9.3049,9.3132,9.2883,9.3049,288800.0
2012-10-01 10:40:00,11.21,11.21,11.19,11.2,220500.0,9.3132,9.3132,9.2966,9.3049,220500.0
2012-10-01 10:50:00,11.2,11.21,11.17,11.18,587000.0,9.3049,9.3132,9.28,9.2883,587000.0
2012-10-01 11:00:00,11.18,11.21,11.18,11.19,117600.0,9.2883,9.3132,9.2883,9.2966,117600.0
2012-10-01 11:10:00,11.19,11.22,11.19,11.21,182400.0,9.2966,9.3215,9.2966,9.3132,182400.0
2012-10-01 11:20:00,11.21,11.23,11.19,11.21,594800.0,9.3132,9.3299,9.2966,9.3132,594800.0
2012-10-01 11:30:00,11.21,11.21,11.2,11.2,307900.0,9.3132,9.3132,9.3049,9.3049,307900.0
2012-10-01 11:40:00,11.2,11.21,11.19,11.19,106100.0,9.3049,9.3132,9.2966,9.2966,106100.0
2012-10-01 11:50:00,11.19,11.2,11.16,11.17,299600.0,9.2966,9.3049,9.2717,9.28,299600.0
2012-10-01 12:00:00,11.18,11.18,11.17,11.17,59200.0,9.2883,9.2883,9.28,9.28,59200.0
2012-10-01 12:10:00,11.18,11.18,11.17,11.18,76300.0,9.2883,9.2883,9.28,9.2883,76300.0
2012-10-01 12:20:00,11.17,11.18,11.16,11.17,196500.0,9.28,9.2883,9.2717,9.28,196500.0
2012-10-01 12:30:00,11.18,11.18,11.16,11.16,79200.0,9.2883,9.2883,9.2717,9.2717,79200.0
2012-10-01 12:40:00,11.16,11.18,11.16,11.16,180900.0,9.2717,9.2883,9.2717,9.2717,180900.0
2012-10-01 12:50:00,11.16,11.17,11.15,11.16,88900.0,9.2717,9.28,9.2634,9.2717,88900.0
2012-10-01 13:00:00,11.16,11.17,11.15,11.16,121600.0,9.2717,9.28,9.2634,9.2717,121600.0
2012-10-01 13:10:00,11.16,11.16,11.11,11.11,445400.0,9.2717,9.2717,9.2302,9.2302,445400.0
2012-10-01 13:20:00,11.12,11.13,11.1,11.13,144100.0,9.2385,9.2468,9.2219,9.2468,144100.0
2012-10-01 13:30:00,11.13,11.13,11.1,11.1,149700.0,9.2468,9.2468,9.2219,9.2219,149700.0
2012-10-01 13:40:00,11.1,11.11,11.08,11.11,167800.0,9.2219,9.2302,9.2052,9.2302,167800.0
2012-10-01 13:50:00,11.11,11.13,11.1,11.13,102900.0,9.2302,9.2468,9.2219,9.2468,102900.0
2012-10-01 14:00:00,11.13,11.15,11.12,11.15,177000.0,9.2468,9.2634,9.2385,9.2634,177000.0
2012-10-01 14:10:00,11.14,11.15,11.14,11.15,48200.0,9.2551,9.2634,9.2551,9.2634,48200.0
2012-10-01 14:20:00,11.14,11.16,11.13,11.15,251900.0,9.2551,9.2717,9.2468,9.2634,251900.0
2012-10-01 14:30:00,11.15,11.16,11.14,11.16,96800.0,9.2634,9.2717,9.2551,9.2717,96800.0
2012-10-01 14:40:00,11.16,11.18,11.15,11.17,366100.0,9.2717,9.2883,9.2634,9.28,366100.0
2012-10-01 14:50:00,11.17,11.17,11.16,11.17,95300.0,9.28,9.28,9.2717,9.28,95300.0
2012-10-01 15:00:00,11.17,11.17,11.16,11.17,213200.0,9.28,9.28,9.2717,9.28,213200.0
2012-10-01 15:10:00,11.17,11.17,11.13,11.13,219700.0,9.28,9.28,9.2468,9.2468,219700.0
2012-10-01 15:20:00,11.13,11.14,11.09,11.13,403300.0,9.2468,9.2551,9.2135,9.2468,403300.0
2012-10-01 15:30:00,11.13,11.14,11.11,11.14,329200.0,9.2468,9.2551,9.2302,9.2551,329200.0
2012-10-01 15:40:00,11.14,11.16,11.13,11.13,544800.0,9.2551,9.2717,9.2468,9.2468,544800.0
2012-10-01 15:50:00,11.13,11.15,11.12,11.14,583400.0,9.2468,9.2634,9.2385,9.2551,583400.0
2012-10-02 09:30:00,11.19,11.22,11.14,11.18,290600.0,9.2966,9.3215,9.2551,9.2883,290600.0
2012-10-02 09:40:00,11.18,11.21,11.17,11.19,163600.0,9.2883,9.3132,9.28,9.2966,163600.0
2012-10-02 09:50:00,11.18,11.19,11.15,11.17,451600.0,9.2883,9.2966,9.2634,9.28,451600.0
2012-10-02 10:00:00,11.17,11.18,11.11,11.15,235900.0,9.28,9.2883,9.2302,9.2634,235900.0
2012-10-02 10:10:00,11.14,11.18,11.14,11.18,344600.0,9.2551,9.2883,9.2551,9.2883,344600.0
2012-10-02 10:20:00,11.18,11.2,11.18,11.2,171600.0,9.2883,9.3049,9.2883,9.3049,171600.0
2012-10-02 10:30:00,11.2,11.21,11.18,11.19,236500.0,9.3049,9.3132,9.2883,9.2966,236500.0
2012-10-02 10:40:00,11.19,11.19,11.18,11.19,103500.0,9.2966,9.2966,9.2883,9.2966,103500.0
2012-10-02 10:50:00,11.19,11.19,11.14,11.14,308500.0,9.2966,9.2966,9.2551,9.2551,308500.0
2012-10-02 11:00:00,11.14,11.16,11.14,11.15,90900.0,9.2551,9.2717,9.2551,9.2634,90900.0
2012-10-02 11:10:00,11.15,11.17,11.13,11.16,151400.0,9.2634,9.28,9.2468,9.2717,151400.0
2012-10-02 11:20:00,11.15,11.16,11.13,11.13,138900.0,9.2634,9.2717,9.2468,9.2468,138900.0
2012-10-02 11:30:00,11.13,11.17,11.07,11.08,609500.0,9.2468,9.28,9.1969,9.2052,609500.0
2012-10-02 11:40:00,11.08,11.1,11.06,11.08,490100.0,9.2052,9.2219,9.1886,9.2052,490100.0
2012-10-02 11:50:00,11.08,11.11,11.08,11.1,409800.0,9.2052,9.2302,9.2052,9.2219,409800.0
2012-10-02 12:00:00,11.09,11.12,11.08,11.12,134300.0,9.2135,9.2385,9.2052,9.2385,134300.0
2012-10-02 12:10:00,11.12,11.16,11.1,11.14,435900.0,9.2385,9.2717,9.2219,9.2551,435900.0
2012-10-02 12:20:00,11.14,11.16,11.13,11.16,82700.0,9.2551,9.2717,9.2468,9.2717,82700.0
2012-10-02 12:30:00,11.16,11.16,11.14,11.15,130700.0,9.2717,9.2717,9.2551,9.2634,130700.0
2012-10-02 12:40:00,11.14,11.16,11.13,11.16,129900.0,9.2551,9.2717,9.2468,9.2717,129900.0
2012-10-02 12:50:00,11.15,11.16,11.14,11.14,94500.0,9.2634,9.2717,9.2551,9.2551,94500.0
2012-10-02 13:00:00,11.14,11.16,11.14,11.16,64700.0,9.2551,9.2717,9.2551,9.2717,64700.0
2012-10-02 13:10:00,11.16,11.17,11.15,11.16,73100.0,9.2717,9.28,9.2634,9.2717,73100.0
2012-10-02 13:20:00,11.16,11.17,11.15,11.17,199900.0,9.2717,9.28,9.2634,9.28,199900.0
2012-10-02 13:30:00,11.17,11.18,11.15,11.16,449100.0,9.28,9.2883,9.2634,9.2717,449100.0
2012-10-02 13:40:00,11.16,11.18,11.15,11.17,406100.0,9.2717,9.2883,9.2634,9.28,406100.0
2012-10-02 13:50:00,11.17,11.17,11.13,11.14,439500.0,9.28,9.28,9.2468,9.2551,439500.0
2012-10-02 14:00:00,11.13,11.15,11.12,11.13,298200.0,9.2468,9.2634,9.2385,9.2468,298200.0
2012-10-02 14:10:00,11.14,11.14,11.12,11.13,208400.0,9.2551,9.2551,9.2385,9.2468,208400.0
2012-10-02 14:20:00,11.13,11.13,11.11,11.12,327700.0,9.2468,9.2468,9.2302,9.2385,327700.0
2012-10-02 14:30:00,11.12,11.12,11.09,11.09,124400.0,9.2385,9.2385,9.2135,9.2135,124400.0
2012-10-02 14:40:00,11.1,11.11,11.09,11.1,255000.0,9.2219,9.2302,9.2135,9.2219,255000.0
2012-10-02 14:50:00,11.1,11.11,11.08,11.09,501800.0,9.2219,9.2302,9.2052,9.2135,501800.0
2012-10-02 15:00:00,11.08,11.11,11.08,11.11,197000.0,9.2052,9.2302,9.2052,9.2302,197000.0
2012-10-02 15:10:00,11.11,11.13,11.1,11.13,185300.0,9.2302,9.2468,9.2219,9.2468,185300.0
2012-10-02 15:20:00,11.13,11.15,11.12,11.15,121100.0,9.2468,9.2634,9.2385,9.2634,121100.0
2012-10-02 15:30:00,11.15,11.17,11.14,11.15,487800.0,9.2634,9.28,9.2551,9.2634,487800.0
2012-10-02 15:40:00,11.15,11.19,11.15,11.17,581400.0,9.2634,9.2966,9.2634,9.28,581400.0
2012-10-02 15:50:00,11.16,11.19,11.16,11.18,740100.0,9.2717,9.2966,9.2717,9.2883,740100.0
2012-10-03 09:30:00,11.2,11.2,11.15,11.18,223800.0,9.3049,9.3049,9.2634,9.2883,223800.0
2012-10-03 09:40:00,11.17,11.2,11.15,11.16,280500.0,9.28,9.3049,9.2634,9.2717,280500.0
2012-10-03 09:50:00,11.16,11.18,11.16,11.17,167100.0,9.2717,9.2883,9.2717,9.28,167100.0
2012-10-03 10:00:00,11.17,11.21,11.12,11.15,443600.0,9.28,9.3132,9.2385,9.2634,443600.0
2012-10-03 10:10:00,11.16,11.21,11.15,11.2,257400.0,9.2717,9.3132,9.2634,9.3049,257400.0
2012-10-03 10:20:00,11.2,11.21,11.17,11.18,310400.0,9.3049,9.3132,9.28,9.2883,310400.0
2012-10-03 10:30:00,11.19,11.2,11.16,11.16,217600.0,9.2966,9.3049,9.2717,9.2717,217600.0
2012-10-03 10:40:00,11.16,11.17,11.13,11.15,296100.0,9.2717,9.28,9.2468,9.2634,296100.0
2012-10-03 10:50:00,11.15,11.16,11.14,11.14,73000.0,9.2634,9.2717,9.2551,9.2551,73000.0
2012-10-03 11:00:00,11.14,11.21,11.14,11.21,333300.0,9.2551,9.3132,9.2551,9.3132,333300.0
2012-10-03 11:10:00,11.21,11.24,11.2,11.21,383300.0,9.3132,9.3382,9.3049,9.3132,383300.0
2012-10-03 11:20:00,11.21,11.23,11.21,11.23,158600.0,9.3132,9.3299,9.3132,9.3299,158600.0
2012-10-03 11:30:00,11.22,11.23,11.2,11.21,100200.0,9.3215,9.3299,9.3049,9.3132,100200.0
2012-10-03 11:40:00,11.2,11.23,11.2,11.22,159600.0,9.3049,9.3299,9.3049,9.3215,159600.0
2012-10-03 11:50:00,11.22,11.23,11.21,11.22,118600.0,9.3215,9.3299,9.3132,9.3215,118600.0
2012-10-03 12:00:00,11.22,11.23,11.21,11.21,256200.0,9.3215,9.3299,9.3132,9.3132,256200.0
2012-10-03 12:10:00,11.22,11.23,11.21,11.22,174800.0,9.3215,9.3299,9.3132,9.3215,174800.0
2012-10-03 12:20:00,11.22,11.24,11.22,11.24,181800.0,9.3215,9.3382,9.3215,9.3382,181800.0
2012-10-03 12:30:00,11.24,11.25,11.23,11.24,336700.0,9.3382,9.3465,9.3299,9.3382,336700.0
2012-10-03 12:40:00,11.24,11.25,11.24,11.24,82000.0,9.3382,9.3465,9.3382,9.3382,82000.0
2012-10-03 12:50:00,11.25,11.25,11.24,11.25,63400.0,9.3465,9.3465,9.3382,9.3465,63400.0
2012-10-03 13:00:00,11.24,11.25,11.24,11.25,65100.0,9.3382,9.3465,9.3382,9.3465,65100.0
2012-10-03 13:10:00,11.24,11.25,11.24,11.24,55400.0,9.3382,9.3465,9.3382,9.3382,55400.0
2012-10-03 13:20:00,11.24,11.25,11.24,11.25,83300.0,9.3382,9.3465,9.3382,9.3465,83300.0
2012-10-03 13:30:00,11.25,11.25,11.2,11.2,143000.0,9.3465,9.3465,9.3049,9.3049,143000.0
2012-10-03 13:40:00,11.21,11.21,11.19,11.2,153600.0,9.3132,9.3132,9.2966,9.3049,153600.0
2012-10-03 13:50:00,11.2,11.22,11.2,11.21,153400.0,9.3049,9.3215,9.3049,9.3132,153400.0
2012-10-03 14:00:00,11.2,11.22,11.19,11.2,195300.0,9.3049,9.3215,9.2966,9.3049,195300.0
2012-10-03 14:10:00,11.2,11.21,11.18,11.19,214100.0,9.3049,9.3132,9.2883,9.2966,214100.0
2012-10-03 14:20:00,11.18,11.2,11.16,11.16,197000.0,9.2883,9.3049,9.2717,9.2717,197000.0
2012-10-03 14:30:00,11.16,11.19,11.16,11.17,157300.0,9.2717,9.2966,9.2717,9.28,157300.0
2012-10-03 14:40:00,11.17,11.18,11.15,11.15,267400.0,9.28,9.2883,9.2634,9.2634,267400.0
2012-10-03 14:50:00,11.15,11.16,11.12,11.14,248700.0,9.2634,9.2717,9.2385,9.2551,248700.0
2012-10-03 15:00:00,11.14,11.14,11.13,11.14,104100.0,9.2551,9.2551,9.2468,9.2551,104100.0
2012-10-03 15:10:00,11.14,11.17,11.13,11.16,262600.0,9.2551,9.28,9.2468,9.2717,262600.0
2012-10-03 15:20:00,11.15,11.18,11.15,11.18,209600.0,9.2634,9.2883,9.2634,9.2883,209600.0
2012-10-03 15:30:00,11.18,11.18,11.16,11.18,276800.0,9.2883,9.2883,9.2717,9.2883,276800.0
2012-10-03 15:40:00,11.18,11.19,11.17,11.19,343300.0,9.2883,9.2966,9.28,9.2966,343300.0
2012-10-03 15:50:00,11.19,11.2,11.15,11.15,1232200.0,9.2966,9.3049,9.2634,9.2634,1232200.0
2012-10-04 09:30:00,11.18,11.19,11.04,11.04,358800.0,9.2883,9.2966,9.172,9.172,358800.0
2012-10-04 09:40:00,11.04,11.08,11.02,11.08,255400.0,9.172,9.2052,9.1554,9.2052,255400.0
2012-10-04 09:50:00,11.07,11.12,11.06,11.12,635200.0,9.1969,9.2385,9.1886,9.2385,635200.0
2012-10-04 10:00:00,11.11,11.17,11.09,11.14,512700.0,9.2302,9.28,9.2135,9.2551,512700.0
2012-10-04 10:10:00,11.15,11.18,11.15,11.15,260700.0,9.2634,9.2883,9.2634,9.2634,260700.0
2012-10-04 10:20:00,11.15,11.16,11.15,11.15,92800.0,9.2634,9.2717,9.2634,9.2634,92800.0
2012-10-04 10:30:00,11.15,11.16,11.13,11.13,193000.0,9.2634,9.2717,9.2468,9.2468,193000.0
2012-10-04 10:40:00,11.13,11.14,11.11,11.13,386900.0,9.2468,9.2551,9.2302,9.2468,386900.0
2012-10-04 10:50:00,11.13,11.15,11.13,11.15,135800.0,9.2468,9.2634,9.2468,9.2634,135800.0
2012-10-04 11:00:00,11.15,11.15,11.12,11.14,271900.0,9.2634,9.2634,9.2385,9.2551,271900.0
2012-10-04 11:10:00,11.13,11.17,11.13,11.14,529800.0,9.2468,9.28,9.2468,9.2551,529800.0
2012-10-04 11:20:00,11.14,11.15,11.09,11.09,212700.0,9.2551,9.2634,9.2135,9.2135,212700.0
2012-10-04 11:30:00,11.1,11.1,11.05,11.07,415900.0,9.2219,9.2219,9.1803,9.1969,415900.0
2012-10-04 11:40:00,11.07,11.07,11.06,11.07,184700.0,9.1969,9.1969,9.1886,9.1969,184700.0
2012-10-04 11:50:00,11.07,11.08,11.06,11.07,258100.0,9.1969,9.2052,9.1886,9.1969,258100.0
2012-10-04 12:00:00,11.07,11.1,11.06,11.1,165200.0,9.1969,9.2219,9.1886,9.2219,165200.0
2012-10-04 12:10:00,11.09,11.12,11.09,11.09,269500.0,9.2135,9.2385,9.2135,9.2135,269500.0
2012-10-04 12:20:00,11.09,11.1,11.09,11.09,129700.0,9.2135,9.2219,9.2135,9.2135,129700.0
2012-10-04 12:30:00,11.09,11.11,11.09,11.09,435600.0,9.2135,9.2302,9.2135,9.2135,435600.0
2012-10-04 12:40:00,11.09,11.1,11.06,11.07,321200.0,9.2135,9.2219,9.1886,9.1969,321200.0
2012-10-04 12:50:00,11.07,11.08,11.06,11.07,266400.0,9.1969,9.2052,9.1886,9.1969,266400.0
2012-10-04 13:00:00,11.07,11.09,11.06,11.08,221300.0,9.1969,9.2135,9.1886,9.2052,221300.0
2012-10-04 13:10:00,11.08,11.1,11.08,11.09,183300.0,9.2052,9.2219,9.2052,9.2135,183300.0
2012-10-04 13:20:00,11.1,11.13,11.09,11.13,172500.0,9.2219,9.2468,9.2135,9.2468,172500.0
2012-10-04 13:30:00,11.13,11.13,11.1,11.12,361200.0,9.2468,9.2468,9.2219,9.2385,361200.0
2012-10-04 13:40:00,11.13,11.13,11.12,11.12,98900.0,9.2468,9.2468,9.2385,9.2385,98900.0
2012-10-04 13:50:00,11.12,11.14,11.12,11.13,239100.0,9.2385,9.2551,9.2385,9.2468,239100.0
2012-10-04 14:00:00,11.13,11.14,11.11,11.12,356400.0,9.2468,9.2551,9.2302,9.2385,356400.0
2012-10-04 14:10:00,11.12,11.13,11.11,11.11,167600.0,9.2385,9.2468,9.2302,9.2302,167600.0
2012-10-04 14:20:00,11.11,11.12,11.1,11.1,210600.0,9.2302,9.2385,9.2219,9.2219,210600.0
2012-10-04 14:30:00,11.1,11.11,11.08,11.1,255300.0,9.2219,9.2302,9.2052,9.2219,255300.0
2012-10-04 14:40:00,11.09,11.11,11.09,11.09,269300.0,9.2135,9.2302,9.2135,9.2135,269300.0
2012-10-04 14:50:00,11.09,11.12,11.08,11.1,930300.0,9.2135,9.2385,9.2052,9.2219,930300.0
2012-10-04 15:00:00,11.1,11.13,11.1,11.11,738900.0,9.2219,9.2468,9.2219,9.2302,738900.0
2012-10-04 15:10:00,11.11,11.13,11.1,11.12,309800.0,9.2302,9.2468,9.2219,9.2385,309800.0
2012-10-04 15:20:00,11.12,11.13,11.09,11.09,249000.0,9.2385,9.2468,9.2135,9.2135,249000.0
2012-10-04 15:30:00,11.09,11.1,11.09,11.09,231100.0,9.2135,9.2219,9.2135,9.2135,231100.0
2012-10-04 15:40:00,11.09,11.1,11.07,11.08,589400.0,9.2135,9.2219,9.1969,9.2052,589400.0
2012-10-04 15:50:00,11.07,11.11,11.06,11.11,1313400.0,9.1969,9.2302,9.1886,9.2302,1313400.0
2012-10-05 09:30:00,11.13,11.24,11.12,11.24,449800.0,9.2468,9.3382,9.2385,9.3382,449800.0
2012-10-05 09:40:00,11.24,11.25,11.16,11.19,369000.0,9.3382,9.3465,9.2717,9.2966,369000.0
2012-10-05 09:50:00,11.19,11.24,11.19,11.2,183700.0,9.2966,9.3382,9.2966,9.3049,183700.0
2012-10-05 10:00:00,11.21,11.21,11.15,11.17,197000.0,9.3132,9.3132,9.2634,9.28,197000.0
2012-10-05 10:10:00,11.17,11.21,11.17,11.21,168600.0,9.28,9.3132,9.28,9.3132,168600.0
2012-10-05 10:20:00,11.21,11.25,11.2,11.25,239500.0,9.3132,9.3465,9.3049,9.3465,239500.0
2012-10-05 10:30:00,11.25,11.26,11.23,11.23,169500.0,9.3465,9.3548,9.3299,9.3299,169500.0
2012-10-05 10:40:00,11.24,11.26,11.22,11.23,237500.0,9.3382,9.3548,9.3215,9.3299,237500.0
2012-10-05 10:50:00,11.23,11.25,11.22,11.24,182200.0,9.3299,9.3465,9.3215,9.3382,182200.0
2012-10-05 11:00:00,11.23,11.24,11.21,11.21,185500.0,9.3299,9.3382,9.3132,9.3132,185500.0
2012-10-05 11:10:00,11.21,11.22,11.21,11.21,96600.0,9.3132,9.3215,9.3132,9.3132,96600.0
2012-10-05 11:20:00,11.21,11.23,11.2,11.2,454100.0,9.3132,9.3299,9.3049,9.3049,454100.0
2012-10-05 11:30:00,11.21,11.21,11.2,11.2,40400.0,9.3132,9.3132,9.3049,9.3049,40400.0
2012-10-05 11:40:00,11.21,11.21,11.19,11.2,105400.0,9.3132,9.3132,9.2966,9.3049,105400.0
2012-10-05 11:50:00,11.19,11.21,11.19,11.2,116400.0,9.2966,9.3132,9.2966,9.3049,116400.0
2012-10-05 12:00:00,11.19,11.2,11.18,11.18,165800.0,9.2966,9.3049,9.2883,9.2883,165800.0
2012-10-05 12:10:00,11.19,11.2,11.19,11.2,70300.0,9.2966,9.3049,9.2966,9.3049,70300.0
2012-10-05 12:20:00,11.2,11.2,11.19,11.2,76400.0,9.3049,9.3049,9.2966,9.3049,76400.0
2012-10-05 12:30:00,11.2,11.2,11.19,11.2,43600.0,9.3049,9.3049,9.2966,9.3049,43600.0
2012-10-05 12:40:00,11.2,11.2,11.19,11.2,71400.0,9.3049,9.3049,9.2966,9.3049,71400.0
2012-10-05 12:50:00,11.19,11.22,11.19,11.21,110300.0,9.2966,9.3215,9.2966,9.3132,110300.0
2012-10-05 13:00:00,11.21,11.22,11.21,11.21,60700.0,9.3132,9.3215,9.3132,9.3132,60700.0
2012-10-05 13:10:00,11.21,11.23,11.21,11.21,602900.0,9.3132,9.3299,9.3132,9.3132,602900.0
2012-10-05 13:20:00,11.21,11.22,11.2,11.2,110500.0,9.3132,9.3215,9.3049,9.3049,110500.0
2012-10-05 13:30:00,11.2,11.21,11.2,11.2,90300.0,9.3049,9.3132,9.3049,9.3049,90300.0
2012-10-05 13:40:00,11.2,11.21,11.19,11.19,153400.0,9.3049,9.3132,9.2966,9.2966,153400.0
2012-10-05 13:50:00,11.2,11.21,11.19,11.19,200200.0,9.3049,9.3132,9.2966,9.2966,200200.0
2012-10-05 14:00:00,11.19,11.2,11.18,11.18,150100.0,9.2966,9.3049,9.2883,9.2883,150100.0
2012-10-05 14:10:00,11.18,11.2,11.18,11.19,126300.0,9.2883,9.3049,9.2883,9.2966,126300.0
2012-10-05 14:20:00,11.2,11.21,11.19,11.19,288100.0,9.3049,9.3132,9.2966,9.2966,288100.0
2012-10-05 14:30:00,11.19,11.2,11.17,11.17,109300.0,9.2966,9.3049,9.28,9.28,109300.0
2012-10-05 14:40:00,11.18,11.19,11.16,11.17,258300.0,9.2883,9.2966,9.2717,9.28,258300.0
2012-10-05 14:50:00,11.18,11.18,11.12,11.12,164800.0,9.2883,9.2883,9.2385,9.2385,164800.0
2012-10-05 15:00:00,11.12,11.15,11.12,11.13,222200.0,9.2385,9.2634,9.2385,9.2468,222200.0
2012-10-05 15:10:00,11.13,11.14,11.11,11.13,178200.0,9.2468,9.2551,9.2302,9.2468,178200.0
2012-10-05 15:20:00,11.13,11.16,11.13,11.15,296800.0,9.2468,9.2717,9.2468,9.2634,296800.0
2012-10-05 15:30:00,11.15,11.15,11.1,11.12,304900.0,9.2634,9.2634,9.2219,9.2385,304900.0
2012-10-05 15:40:00,11.12,11.15,11.11,11.13,598900.0,9.2385,9.2634,9.2302,9.2468,598900.0
2012-10-05 15:50:00,11.13,11.15,11.11,11.14,1064000.0,9.2468,9.2634,9.2302,9.2551,1064000.0
2012-10-08 09:30:00,11.08,11.08,10.97,11.0,434400.0,9.2052,9.2052,9.1138,9.1388,434400.0
2012-10-08 09:40:00,10.99,11.04,10.97,10.97,607000.0,9.1305,9.172,9.1138,9.1138,607000.0
2012-10-08 09:50:00,10.97,11.01,10.97,11.01,285200.0,9.1138,9.1471,9.1138,9.1471,285200.0
2012-10-08 10:00:00,11.0,11.03,11.0,11.02,547500.0,9.1388,9.1637,9.1388,9.1554,547500.0
2012-10-08 10:10:00,11.02,11.02,11.0,11.0,142300.0,9.1554,9.1554,9.1388,9.1388,142300.0
2012-10-08 10:20:00,11.0,11.01,10.97,10.98,664700.0,9.1388,9.1471,9.1138,9.1222,664700.0
2012-10-08 10:30:00,10.99,11.0,10.98,10.99,125300.0,9.1305,9.1388,9.1222,9.1305,125300.0
2012-10-08 10:40:00,10.99,11.02,10.99,11.01,247800.0,9.1305,9.1554,9.1305,9.1471,247800.0
2012-10-08 10:50:00,11.02,11.02,11.0,11.0,129700.0,9.1554,9.1554,9.1388,9.1388,129700.0
2012-10-08 11:00:00,11.0,11.02,10.99,11.01,181300.0,9.1388,9.1554,9.1305,9.1471,181300.0
2012-10-08 11:10:00,11.0,11.01,10.99,11.0,213600.0,9.1388,9.1471,9.1305,9.1388,213600.0
2012-10-08 11:20:00,11.0,11.0,10.99,11.0,125800.0,9.1388,9.1388,9.1305,9.1388,125800.0
2012-10-08 11:30:00,11.0,11.0,10.99,11.0,95900.0,9.1388,9.1388,9.1305,9.1388,95900.0
2012-10-08 11:40:00,11.0,11.01,10.99,11.01,118700.0,9.1388,9.1471,9.1305,9.1471,118700.0
2012-10-08 11:50:00,11.01,11.03,11.0,11.03,565700.0,9.1471,9.1637,9.1388,9.1637,565700.0
2012-10-08 12:00:00,11.03,11.04,11.01,11.01,262200.0,9.1637,9.172,9.1471,9.1471,262200.0
2012-10-08 12:10:00,11.01,11.02,11.01,11.01,159400.0,9.1471,9.1554,9.1471,9.1471,159400.0
2012-10-08 12:20:00,11.01,11.02,10.98,11.0,370800.0,9.1471,9.1554,9.1222,9.1388,370800.0
2012-10-08 12:30:00,10.99,11.01,10.99,11.0,147100.0,9.1305,9.1471,9.1305,9.1388,147100.0
2012-10-08 12:40:00,11.0,11.0,10.99,11.0,30600.0,9.1388,9.1388,9.1305,9.1388,30600.0
2012-10-08 12:50:00,11.0,11.01,10.99,11.01,132400.0,9.1388,9.1471,9.1305,9.1471,132400.0
2012-10-08 13:00:00,11.0,11.02,11.0,11.01,169100.0,9.1388,9.1554,9.1388,9.1471,169100.0
2012-10-08 13:10:00,11.01,11.01,11.0,11.01,56200.0,9.1471,9.1471,9.1388,9.1471,56200.0
2012-10-08 13:20:00,11.01,11.01,11.0,11.0,77400.0,9.1471,9.1471,9.1388,9.1388,77400.0
2012-10-08 13:30:00,11.01,11.01,11.0,11.0,69800.0,9.1471,9.1471,9.1388,9.1388,69800.0
2012-10-08 13:40:00,11.0,11.02,11.0,11.01,334400.0,9.1388,9.1554,9.1388,9.1471,334400.0
2012-10-08 13:50:00,11.01,11.01,10.99,10.99,219500.0,9.1471,9.1471,9.1305,9.1305,219500.0
2012-10-08 14:00:00,10.99,11.0,10.99,10.99,81900.0,9.1305,9.1388,9.1305,9.1305,81900.0
2012-10-08 14:10:00,11.0,11.0,10.99,10.99,89800.0,9.1388,9.1388,9.1305,9.1305,89800.0
2012-10-08 14:20:00,11.0,11.01,10.99,11.0,208100.0,9.1388,9.1471,9.1305,9.1388,208100.0
2012-10-08 14:30:00,10.99,11.0,10.99,10.99,56000.0,9.1305,9.1388,9.1305,9.1305,56000.0
2012-10-08 14:40:00,10.99,11.0,10.98,11.0,177700.0,9.1305,9.1388,9.1222,9.1388,177700.0
2012-10-08 14:50:00,10.99,11.0,10.98,10.99,132500.0,9.1305,9.1388,9.1222,9.1305,132500.0
2012-10-08 15:00:00,11.0,11.03,10.99,11.02,181900.0,9.1388,9.1637,9.1305,9.1554,181900.0
2012-10-08 15:10:00,11.02,11.04,11.02,11.04,218600.0,9.1554,9.172,9.1554,9.172,218600.0
2012-10-08 15:20:00,11.04,11.04,11.02,11.02,313100.0,9.172,9.172,9.1554,9.1554,313100.0
2012-10-08 15:30:00,11.03,11.03,11.02,11.02,142700.0,9.1637,9.1637,9.1554,9.1554,142700.0
2012-10-08 15:40:00,11.02,11.03,11.0,11.02,400700.0,9.1554,9.1637,9.1388,9.1554,400700.0
2012-10-08 15:50:00,11.02,11.04,11.01,11.02,451600.0,9.1554,9.172,9.1471,9.1554,451600.0
2012-10-09 09:30:00,11.0,11.01,10.95,10.96,370600.0,9.1388,9.1471,9.0972,9.1055,370600.0
2012-10-09 09:40:00,10.97,11.0,10.93,10.93,301100.0,9.1138,9.1388,9.0806,9.0806,301100.0
2012-10-09 09:50:00,10.93,10.94,10.91,10.91,144500.0,9.0806,9.0889,9.064,9.064,144500.0
2012-10-09 10:00:00,10.91,10.97,10.91,10.93,421500.0,9.064,9.1138,9.064,9.0806,421500.0
2012-10-09 10:10:00,10.93,10.98,10.93,10.97,141600.0,9.0806,9.1222,9.0806,9.1138,141600.0
2012-10-09 10:20:00,10.97,10.99,10.94,10.95,425900.0,9.1138,9.1305,9.0889,9.0972,425900.0
2012-10-09 10:30:00,10.95,10.95,10.92,10.92,416900.0,9.0972,9.0972,9.0723,9.0723,416900.0
2012-10-09 10:40:00,10.92,10.95,10.9,10.91,334600.0,9.0723,9.0972,9.0557,9.064,334600.0
2012-10-09 10:50:00,10.91,10.92,10.89,10.91,310000.0,9.064,9.0723,9.0474,9.064,310000.0
2012-10-09 11:00:00,10.91,10.93,10.88,10.92,336400.0,9.064,9.0806,9.0391,9.0723,336400.0
2012-10-09 11:10:00,10.92,10.93,10.89,10.89,383300.0,9.0723,9.0806,9.0474,9.0474,383300.0
2012-10-09 11:20:00,10.9,10.91,10.89,10.9,186400.0,9.0557,9.064,9.0474,9.0557,186400.0
2012-10-09 11:30:00,10.9,10.91,10.89,10.9,319600.0,9.0557,9.064,9.0474,9.0557,319600.0
2012-10-09 11:40:00,10.9,10.91,10.86,10.88,382800.0,9.0557,9.064,9.0225,9.0391,382800.0
2012-10-09 11:50:00,10.88,10.88,10.85,10.87,356900.0,9.0391,9.0391,9.0142,9.0308,356900.0
2012-10-09 12:00:00,10.87,10.89,10.87,10.88,143600.0,9.0308,9.0474,9.0308,9.0391,143600.0
2012-10-09 12:10:00,10.89,10.92,10.88,10.92,237200.0,9.0474,9.0723,9.0391,9.0723,237200.0
2012-10-09 12:20:00,10.92,10.92,10.91,10.92,192500.0,9.0723,9.0723,9.064,9.0723,192500.0
2012-10-09 12:30:00,10.92,10.92,10.89,10.91,179900.0,9.0723,9.0723,9.0474,9.064,179900.0
2012-10-09 12:40:00,10.9,10.92,10.88,10.9,182700.0,9.0557,9.0723,9.0391,9.0557,182700.0
2012-10-09 12:50:00,10.9,10.9,10.89,10.9,33700.0,9.0557,9.0557,9.0474,9.0557,33700.0
2012-10-09 13:00:00,10.9,10.9,10.88,10.9,453900.0,9.0557,9.0557,9.0391,9.0557,453900.0
2012-10-09 13:10:00,10.89,10.91,10.89,10.9,170300.0,9.0474,9.064,9.0474,9.0557,170300.0
2012-10-09 13:20:00,10.9,10.9,10.89,10.9,116200.0,9.0557,9.0557,9.0474,9.0557,116200.0
2012-10-09 13:30:00,10.89,10.9,10.88,10.9,169700.0,9.0474,9.0557,9.0391,9.0557,169700.0
2012-10-09 13:40:00,10.9,10.9,10.89,10.89,84300.0,9.0557,9.0557,9.0474,9.0474,84300.0
2012-10-09 13:50:00,10.9,10.91,10.89,10.9,144700.0,9.0557,9.064,9.0474,9.0557,144700.0
2012-10-09 14:00:00,10.9,10.91,10.89,10.9,119500.0,9.0557,9.064,9.0474,9.0557,119500.0
2012-10-09 14:10:00,10.9,10.9,10.89,10.9,177900.0,9.0557,9.0557,9.0474,9.0557,177900.0
2012-10-09 14:20:00,10.9,10.91,10.89,10.9,148000.0,9.0557,9.064,9.0474,9.0557,148000.0
2012-10-09 14:30:00,10.89,10.91,10.89,10.9,343800.0,9.0474,9.064,9.0474,9.0557,343800.0
2012-10-09 14:40:00,10.9,10.91,10.88,10.9,333400.0,9.0557,9.064,9.0391,9.0557,333400.0
2012-10-09 14:50:00,10.9,10.92,10.9,10.91,259700.0,9.0557,9.0723,9.0557,9.064,259700.0
2012-10-09 15:00:00,10.91,10.93,10.91,10.92,126200.0,9.064,9.0806,9.064,9.0723,126200.0
2012-10-09 15:10:00,10.91,10.93,10.91,10.92,161200.0,9.064,9.0806,9.064,9.0723,161200.0
2012-10-09 15:20:00,10.92,10.93,10.9,10.91,138900.0,9.0723,9.0806,9.0557,9.064,138900.0
2012-10-09 15:30:00,10.9,10.91,10.9,10.9,200200.0,9.0557,9.064,9.0557,9.0557,200200.0
2012-10-09 15:40:00,10.91,10.93,10.9,10.92,341900.0,9.064,9.0806,9.0557,9.0723,341900.0
2012-10-09 15:50:00,10.92,10.93,10.9,10.9,1467300.0,9.0723,9.0806,9.0557,9.0557,1467300.0
2012-10-10 09:30:00,10.93,10.95,10.86,10.88,391800.0,9.0806,9.0972,9.0225,9.0391,391800.0
2012-10-10 09:40:00,10.87,10.97,10.86,10.95,468100.0,9.0308,9.1138,9.0225,9.0972,468100.0
2012-10-10 09:50:00,10.95,10.97,10.93,10.95,506300.0,9.0972,9.1138,9.0806,9.0972,506300.0
2012-10-10 10:00:00,10.96,11.03,10.95,11.0,594000.0,9.1055,9.1637,9.0972,9.1388,594000.0
2012-10-10 10:10:00,11.01,11.02,10.95,10.96,690800.0,9.1471,9.1554,9.0972,9.1055,690800.0
2012-10-10 10:20:00,10.96,10.99,10.95,10.99,308700.0,9.1055,9.1305,9.0972,9.1305,308700.0
2012-10-10 10:30:00,10.99,11.0,10.96,10.97,281200.0,9.1305,9.1388,9.1055,9.1138,281200.0
2012-10-10 10:40:00,10.96,10.97,10.91,10.94,793600.0,9.1055,9.1138,9.064,9.0889,793600.0
2012-10-10 10:50:00,10.94,10.95,10.93,10.94,217200.0,9.0889,9.0972,9.0806,9.0889,217200.0
2012-10-10 11:00:00,10.94,10.96,10.94,10.96,204100.0,9.0889,9.1055,9.0889,9.1055,204100.0
2012-10-10 11:10:00,10.96,10.96,10.92,10.92,270900.0,9.1055,9.1055,9.0723,9.0723,270900.0
2012-10-10 11:20:00,10.93,10.93,10.91,10.92,191100.0,9.0806,9.0806,9.064,9.0723,191100.0
2012-10-10 11:30:00,10.92,10.94,10.89,10.89,480800.0,9.0723,9.0889,9.0474,9.0474,480800.0
2012-10-10 11:40:00,10.9,10.92,10.89,10.91,138500.0,9.0557,9.0723,9.0474,9.064,138500.0
2012-10-10 11:50:00,10.9,10.91,10.88,10.9,173300.0,9.0557,9.064,9.0391,9.0557,173300.0
2012-10-10 12:00:00,10.91,10.92,10.9,10.92,206000.0,9.064,9.0723,9.0557,9.0723,206000.0
2012-10-10 12:10:00,10.92,10.93,10.91,10.92,178000.0,9.0723,9.0806,9.064,9.0723,178000.0
2012-10-10 12:20:00,10.91,10.93,10.91,10.93,81800.0,9.064,9.0806,9.064,9.0806,81800.0
2012-10-10 12:30:00,10.93,10.93,10.9,10.91,361300.0,9.0806,9.0806,9.0557,9.064,361300.0
2012-10-10 12:40:00,10.91,10.92,10.91,10.91,57600.0,9.064,9.0723,9.064,9.064,57600.0
2012-10-10 12:50:00,10.91,10.92,10.91,10.91,157200.0,9.064,9.0723,9.064,9.064,157200.0
2012-10-10 13:00:00,10.91,10.92,10.9,10.91,266300.0,9.064,9.0723,9.0557,9.064,266300.0
2012-10-10 13:10:00,10.91,10.92,10.9,10.91,148600.0,9.064,9.0723,9.0557,9.064,148600.0
2012-10-10 13:20:00,10.91,10.92,10.9,10.92,406800.0,9.064,9.0723,9.0557,9.0723,406800.0
2012-10-10 13:30:00,10.91,10.93,10.9,10.91,867700.0,9.064,9.0806,9.0557,9.064,867700.0
2012-10-10 13:40:00,10.91,10.91,10.89,10.9,290700.0,9.064,9.064,9.0474,9.0557,290700.0
2012-10-10 13:50:00,10.91,10.91,10.89,10.89,350800.0,9.064,9.064,9.0474,9.0474,350800.0
2012-10-10 14:00:00,10.9,10.93,10.89,10.92,387800.0,9.0557,9.0806,9.0474,9.0723,387800.0
2012-10-10 14:10:00,10.92,10.93,10.9,10.91,198600.0,9.0723,9.0806,9.0557,9.064,198600.0
2012-10-10 14:20:00,10.9,10.91,10.89,10.9,212100.0,9.0557,9.064,9.0474,9.0557,212100.0
2012-10-10 14:30:00,10.89,10.9,10.88,10.88,207000.0,9.0474,9.0557,9.0391,9.0391,207000.0
2012-10-10 14:40:00,10.88,10.89,10.86,10.86,381800.0,9.0391,9.0474,9.0225,9.0225,381800.0
2012-10-10 14:50:00,10.86,10.89,10.86,10.88,92900.0,9.0225,9.0474,9.0225,9.0391,92900.0
2012-10-10 15:00:00,10.88,10.9,10.88,10.9,175800.0,9.0391,9.0557,9.0391,9.0557,175800.0
2012-10-10 15:10:00,10.9,10.9,10.88,10.89,116500.0,9.0557,9.0557,9.0391,9.0474,116500.0
2012-10-10 15:20:00,10.88,10.89,10.88,10.88,310200.0,9.0391,9.0474,9.0391,9.0391,310200.0
2012-10-10 15:30:00,10.88,10.89,10.88,10.88,185600.0,9.0391,9.0474,9.0391,9.0391,185600.0
2012-10-10 15:40:00,10.88,10.9,10.88,10.88,340700.0,9.0391,9.0557,9.0391,9.0391,340700.0
2012-10-10 15:50:00,10.88,10.91,10.87,10.91,827600.0,9.0391,9.064,9.0308,9.064,827600.0
2012-10-11 09:30:00,11.0,11.02,10.96,10.96,371400.0,9.1388,9.1554,9.1055,9.1055,371400.0
2012-10-11 09:40:00,10.97,10.98,10.91,10.95,220700.0,9.1138,9.1222,9.064,9.0972,220700.0
2012-10-11 09:50:00,10.95,10.99,10.93,10.99,263800.0,9.0972,9.1305,9.0806,9.1305,263800.0
2012-10-11 10:00:00,10.99,11.01,10.97,10.99,212700.0,9.1305,9.1471,9.1138,9.1305,212700.0
2012-10-11 10:10:00,11.0,11.01,10.98,10.98,183000.0,9.1388,9.1471,9.1222,9.1222,183000.0
2012-10-11 10:20:00,10.98,11.04,10.98,11.01,691900.0,9.1222,9.172,9.1222,9.1471,691900.0
2012-10-11 10:30:00,11.02,11.02,11.01,11.02,43200.0,9.1554,9.1554,9.1471,9.1554,43200.0
2012-10-11 10:40:00,11.02,11.04,11.01,11.01,253900.0,9.1554,9.172,9.1471,9.1471,253900.0
2012-10-11 10:50:00,11.01,11.04,11.01,11.03,143400.0,9.1471,9.172,9.1471,9.1637,143400.0
2012-10-11 11:00:00,11.03,11.04,11.02,11.02,91000.0,9.1637,9.172,9.1554,9.1554,91000.0
2012-10-11 11:10:00,11.02,11.04,11.0,11.0,286100.0,9.1554,9.172,9.1388,9.1388,286100.0
2012-10-11 11:20:00,11.0,11.01,10.99,11.0,100700.0,9.1388,9.1471,9.1305,9.1388,100700.0
2012-10-11 11:30:00,11.0,11.01,10.98,10.98,191000.0,9.1388,9.1471,9.1222,9.1222,191000.0
2012-10-11 11:40:00,10.98,10.98,10.95,10.96,205600.0,9.1222,9.1222,9.0972,9.1055,205600.0
2012-10-11 11:50:00,10.97,10.97,10.95,10.97,85700.0,9.1138,9.1138,9.0972,9.1138,85700.0
2012-10-11 12:00:00,10.97,10.99,10.96,10.99,76400.0,9.1138,9.1305,9.1055,9.1305,76400.0
2012-10-11 12:10:00,10.99,11.0,10.98,10.98,151000.0,9.1305,9.1388,9.1222,9.1222,151000.0
2012-10-11 12:20:00,10.99,10.99,10.97,10.97,54100.0,9.1305,9.1305,9.1138,9.1138,54100.0
2012-10-11 12:30:00,10.97,10.99,10.97,10.99,92900.0,9.1138,9.1305,9.1138,9.1305,92900.0
2012-10-11 12:40:00,10.99,11.02,10.98,11.02,118700.0,9.1305,9.1554,9.1222,9.1554,118700.0
2012-10-11 12:50:00,11.02,11.04,11.01,11.02,438800.0,9.1554,9.172,9.1471,9.1554,438800.0
2012-10-11 13:00:00,11.02,11.03,11.01,11.02,162000.0,9.1554,9.1637,9.1471,9.1554,162000.0
2012-10-11 13:10:00,11.02,11.03,11.01,11.01,43300.0,9.1554,9.1637,9.1471,9.1471,43300.0
2012-10-11 13:20:00,11.01,11.02,11.0,11.0,87100.0,9.1471,9.1554,9.1388,9.1388,87100.0
2012-10-11 13:30:00,11.0,11.01,10.99,10.99,72100.0,9.1388,9.1471,9.1305,9.1305,72100.0
2012-10-11 13:40:00,10.99,10.99,10.98,10.98,37700.0,9.1305,9.1305,9.1222,9.1222,37700.0
2012-10-11 13:50:00,10.98,10.99,10.96,10.97,211900.0,9.1222,9.1305,9.1055,9.1138,211900.0
2012-10-11 14:00:00,10.97,10.98,10.97,10.97,62700.0,9.1138,9.1222,9.1138,9.1138,62700.0
2012-10-11 14:10:00,10.98,11.0,10.97,10.99,180300.0,9.1222,9.1388,9.1138,9.1305,180300.0
2012-10-11 14:20:00,10.99,11.01,10.98,11.01,109500.0,9.1305,9.1471,9.1222,9.1471,109500.0
2012-10-11 14:30:00,11.0,11.01,10.98,10.98,102100.0,9.1388,9.1471,9.1222,9.1222,102100.0
2012-10-11 14:40:00,10.98,10.99,10.97,10.97,98000.0,9.1222,9.1305,9.1138,9.1138,98000.0
2012-10-11 14:50:00,10.97,10.99,10.97,10.97,164500.0,9.1138,9.1305,9.1138,9.1138,164500.0
2012-10-11 15:00:00,10.97,10.98,10.95,10.95,108200.0,9.1138,9.1222,9.0972,9.0972,108200.0
2012-10-11 15:10:00,10.96,11.0,10.96,10.98,573700.0,9.1055,9.1388,9.1055,9.1222,573700.0
2012-10-11 15:20:00,10.98,11.01,10.97,11.01,202700.0,9.1222,9.1471,9.1138,9.1471,202700.0
2012-10-11 15:30:00,11.01,11.01,10.98,10.98,202300.0,9.1471,9.1471,9.1222,9.1222,202300.0
2012-10-11 15:40:00,10.98,10.99,10.97,10.97,290200.0,9.1222,9.1305,9.1138,9.1138,290200.0
2012-10-11 15:50:00,10.97,10.98,10.95,10.95,765700.0,9.1138,9.1222,9.0972,9.0972,765700.0
2012-10-12 09:30:00,10.92,11.03,10.9,10.95,408900.0,9.0723,9.1637,9.0557,9.0972,408900.0
2012-10-12 09:40:00,10.95,10.98,10.92,10.96,197900.0,9.0972,9.1222,9.0723,9.1055,197900.0
2012-10-12 09:50:00,10.96,11.01,10.94,11.0,185600.0,9.1055,9.1471,9.0889,9.1388,185600.0
2012-10-12 10:00:00,11.01,11.03,10.97,11.0,500700.0,9.1471,9.1637,9.1138,9.1388,500700.0
2012-10-12 10:10:00,10.99,11.01,10.98,10.98,237900.0,9.1305,9.1471,9.1222,9.1222,237900.0
2012-10-12 10:20:00,10.98,10.99,10.95,10.98,334100.0,9.1222,9.1305,9.0972,9.1222,334100.0
2012-10-12 10:30:00,10.97,10.97,10.94,10.96,147300.0,9.1138,9.1138,9.0889,9.1055,147300.0
2012-10-12 10:40:00,10.96,10.97,10.93,10.96,295300.0,9.1055,9.1138,9.0806,9.1055,295300.0
2012-10-12 10:50:00,10.96,11.0,10.94,10.98,334200.0,9.1055,9.1388,9.0889,9.1222,334200.0
2012-10-12 11:00:00,10.99,10.99,10.98,10.99,64600.0,9.1305,9.1305,9.1222,9.1305,64600.0
2012-10-12 11:10:00,10.98,10.99,10.97,10.98,132900.0,9.1222,9.1305,9.1138,9.1222,132900.0
2012-10-12 11:20:00,10.98,10.98,10.95,10.95,294600.0,9.1222,9.1222,9.0972,9.0972,294600.0
2012-10-12 11:30:00,10.95,10.95,10.91,10.92,224800.0,9.0972,9.0972,9.064,9.0723,224800.0
2012-10-12 11:40:00,10.91,10.93,10.9,10.91,118500.0,9.064,9.0806,9.0557,9.064,118500.0
2012-10-12 11:50:00,10.91,10.94,10.91,10.94,95400.0,9.064,9.0889,9.064,9.0889,95400.0
2012-10-12 12:00:00,10.94,10.94,10.92,10.93,153000.0,9.0889,9.0889,9.0723,9.0806,153000.0
2012-10-12 12:10:00,10.93,10.94,10.92,10.92,73800.0,9.0806,9.0889,9.0723,9.0723,73800.0
2012-10-12 12:20:00,10.93,10.93,10.92,10.92,59500.0,9.0806,9.0806,9.0723,9.0723,59500.0
2012-10-12 12:30:00,10.92,10.96,10.92,10.94,422800.0,9.0723,9.1055,9.0723,9.0889,422800.0
2012-10-12 12:40:00,10.94,10.95,10.94,10.94,44100.0,9.0889,9.0972,9.0889,9.0889,44100.0
2012-10-12 12:50:00,10.95,10.96,10.93,10.93,256400.0,9.0972,9.1055,9.0806,9.0806,256400.0
2012-10-12 13:00:00,10.93,10.94,10.93,10.93,88200.0,9.0806,9.0889,9.0806,9.0806,88200.0
2012-10-12 13:10:00,10.93,10.93,10.91,10.92,152500.0,9.0806,9.0806,9.064,9.0723,152500.0
2012-10-12 13:20:00,10.92,10.93,10.91,10.92,269700.0,9.0723,9.0806,9.064,9.0723,269700.0
2012-10-12 13:30:00,10.92,10.92,10.89,10.91,339300.0,9.0723,9.0723,9.0474,9.064,339300.0
2012-10-12 13:40:00,10.9,10.91,10.89,10.89,95500.0,9.0557,9.064,9.0474,9.0474,95500.0
2012-10-12 13:50:00,10.89,10.91,10.89,10.91,287600.0,9.0474,9.064,9.0474,9.064,287600.0
2012-10-12 14:00:00,10.91,10.93,10.91,10.92,158800.0,9.064,9.0806,9.064,9.0723,158800.0
2012-10-12 14:10:00,10.92,10.92,10.9,10.91,173700.0,9.0723,9.0723,9.0557,9.064,173700.0
2012-10-12 14:20:00,10.91,10.93,10.9,10.93,249100.0,9.064,9.0806,9.0557,9.0806,249100.0
2012-10-12 14:30:00,10.92,10.94,10.92,10.94,133000.0,9.0723,9.0889,9.0723,9.0889,133000.0
2012-10-12 14:40:00,10.94,10.94,10.91,10.92,187600.0,9.0889,9.0889,9.064,9.0723,187600.0
2012-10-12 14:50:00,10.92,10.94,10.91,10.92,254400.0,9.0723,9.0889,9.064,9.0723,254400.0
2012-10-12 15:00:00,10.92,10.93,10.9,10.9,280500.0,9.0723,9.0806,9.0557,9.0557,280500.0
2012-10-12 15:10:00,10.91,10.91,10.9,10.91,110400.0,9.064,9.064,9.0557,9.064,110400.0
2012-10-12 15:20:00,10.9,10.91,10.88,10.88,329300.0,9.0557,9.064,9.0391,9.0391,329300.0
2012-10-12 15:30:00,10.88,10.9,10.87,10.89,357500.0,9.0391,9.0557,9.0308,9.0474,357500.0
2012-10-12 15:40:00,10.89,10.92,10.88,10.9,830000.0,9.0474,9.0723,9.0391,9.0557,830000.0
2012-10-12 15:50:00,10.9,10.91,10.9,10.9,474200.0,9.0557,9.064,9.0557,9.0557,474200.0
2012-10-15 09:30:00,10.93,10.96,10.91,10.96,343300.0,9.0806,9.1055,9.064,9.1055,343300.0
2012-10-15 09:40:00,10.96,10.99,10.92,10.93,424500.0,9.1055,9.1305,9.0723,9.0806,424500.0
2012-10-15 09:50:00,10.93,10.94,10.92,10.92,145600.0,9.0806,9.0889,9.0723,9.0723,145600.0
2012-10-15 10:00:00,10.92,10.94,10.91,10.94,505900.0,9.0723,9.0889,9.064,9.0889,505900.0
2012-10-15 10:10:00,10.94,10.94,10.9,10.9,285100.0,9.0889,9.0889,9.0557,9.0557,285100.0
2012-10-15 10:20:00,10.9,10.91,10.88,10.88,239900.0,9.0557,9.064,9.0391,9.0391,239900.0
2012-10-15 10:30:00,10.88,10.9,10.87,10.89,756400.0,9.0391,9.0557,9.0308,9.0474,756400.0
2012-10-15 10:40:00,10.89,10.9,10.89,10.89,60700.0,9.0474,9.0557,9.0474,9.0474,60700.0
2012-10-15 10:50:00,10.89,10.9,10.88,10.89,160500.0,9.0474,9.0557,9.0391,9.0474,160500.0
2012-10-15 11:00:00,10.9,10.91,10.89,10.91,263400.0,9.0557,9.064,9.0474,9.064,263400.0
2012-10-15 11:10:00,10.91,10.91,10.9,10.91,120300.0,9.064,9.064,9.0557,9.064,120300.0
2012-10-15 11:20:00,10.91,10.93,10.9,10.91,383500.0,9.064,9.0806,9.0557,9.064,383500.0
2012-10-15 11:30:00,10.92,10.93,10.91,10.93,236600.0,9.0723,9.0806,9.064,9.0806,236600.0
2012-10-15 11:40:00,10.93,10.97,10.93,10.93,608600.0,9.0806,9.1138,9.0806,9.0806,608600.0
2012-10-15 11:50:00,10.93,10.94,10.92,10.93,128600.0,9.0806,9.0889,9.0723,9.0806,128600.0
2012-10-15 12:00:00,10.93,10.95,10.92,10.94,282000.0,9.0806,9.0972,9.0723,9.0889,282000.0
2012-10-15 12:10:00,10.94,10.95,10.93,10.93,81200.0,9.0889,9.0972,9.0806,9.0806,81200.0
2012-10-15 12:20:00,10.94,10.96,10.93,10.95,209700.0,9.0889,9.1055,9.0806,9.0972,209700.0
2012-10-15 12:30:00,10.96,10.96,10.95,10.95,109500.0,9.1055,9.1055,9.0972,9.0972,109500.0
2012-10-15 12:40:00,10.95,10.96,10.95,10.95,65700.0,9.0972,9.1055,9.0972,9.0972,65700.0
2012-10-15 12:50:00,10.96,10.96,10.95,10.95,148400.0,9.1055,9.1055,9.0972,9.0972,148400.0
2012-10-15 13:00:00,10.96,10.96,10.95,10.96,142900.0,9.1055,9.1055,9.0972,9.1055,142900.0
2012-10-15 13:10:00,10.96,10.96,10.94,10.94,352400.0,9.1055,9.1055,9.0889,9.0889,352400.0
2012-10-15 13:20:00,10.95,10.95,10.94,10.94,169700.0,9.0972,9.0972,9.0889,9.0889,169700.0
2012-10-15 13:30:00,10.95,10.95,10.92,10.92,212700.0,9.0972,9.0972,9.0723,9.0723,212700.0
2012-10-15 13:40:00,10.92,10.93,10.92,10.92,246400.0,9.0723,9.0806,9.0723,9.0723,246400.0
2012-10-15 13:50:00,10.93,10.93,10.92,10.92,111500.0,9.0806,9.0806,9.0723,9.0723,111500.0
2012-10-15 14:00:00,10.93,10.93,10.92,10.92,141000.0,9.0806,9.0806,9.0723,9.0723,141000.0
2012-10-15 14:10:00,10.93,10.93,10.91,10.91,379400.0,9.0806,9.0806,9.064,9.064,379400.0
2012-10-15 14:20:00,10.91,10.92,10.91,10.91,235800.0,9.064,9.0723,9.064,9.064,235800.0
2012-10-15 14:30:00,10.92,10.92,10.89,10.9,226400.0,9.0723,9.0723,9.0474,9.0557,226400.0
2012-10-15 14:40:00,10.9,10.9,10.85,10.87,430500.0,9.0557,9.0557,9.0142,9.0308,430500.0
2012-10-15 14:50:00,10.86,10.91,10.86,10.91,389600.0,9.0225,9.064,9.0225,9.064,389600.0
2012-10-15 15:00:00,10.91,10.91,10.9,10.91,136700.0,9.064,9.064,9.0557,9.064,136700.0
2012-10-15 15:10:00,10.91,10.96,10.9,10.96,352500.0,9.064,9.1055,9.0557,9.1055,352500.0
2012-10-15 15:20:00,10.96,10.96,10.93,10.95,732600.0,9.1055,9.1055,9.0806,9.0972,732600.0
2012-10-15 15:30:00,10.96,10.96,10.94,10.96,369000.0,9.1055,9.1055,9.0889,9.1055,369000.0
2012-10-15 15:40:00,10.95,10.96,10.95,10.96,604300.0,9.0972,9.1055,9.0972,9.1055,604300.0
2012-10-15 15:50:00,10.96,10.98,10.95,10.96,1030300.0,9.1055,9.1222,9.0972,9.1055,1030300.0
2012-10-16 09:30:00,10.99,11.03,10.97,11.02,496400.0,9.1305,9.1637,9.1138,9.1554,496400.0
2012-10-16 09:40:00,11.02,11.05,10.99,11.04,256700.0,9.1554,9.1803,9.1305,9.172,256700.0
2012-10-16 09:50:00,11.05,11.11,11.04,11.11,302800.0,9.1803,9.2302,9.172,9.2302,302800.0
2012-10-16 10:00:00,11.11,11.12,11.1,11.11,220500.0,9.2302,9.2385,9.2219,9.2302,220500.0
2012-10-16 10:10:00,11.11,11.14,11.1,11.14,355900.0,9.2302,9.2551,9.2219,9.2551,355900.0
2012-10-16 10:20:00,11.13,11.15,11.11,11.13,587700.0,9.2468,9.2634,9.2302,9.2468,587700.0
2012-10-16 10:30:00,11.13,11.16,11.12,11.12,498100.0,9.2468,9.2717,9.2385,9.2385,498100.0
2012-10-16 10:40:00,11.13,11.13,11.12,11.13,79500.0,9.2468,9.2468,9.2385,9.2468,79500.0
2012-10-16 10:50:00,11.12,11.15,11.12,11.15,257900.0,9.2385,9.2634,9.2385,9.2634,257900.0
2012-10-16 11:00:00,11.15,11.15,11.12,11.14,513400.0,9.2634,9.2634,9.2385,9.2551,513400.0
2012-10-16 11:10:00,11.13,11.16,11.13,11.16,137800.0,9.2468,9.2717,9.2468,9.2717,137800.0
2012-10-16 11:20:00,11.16,11.21,11.15,11.21,219700.0,9.2717,9.3132,9.2634,9.3132,219700.0
2012-10-16 11:30:00,11.21,11.24,11.2,11.24,437600.0,9.3132,9.3382,9.3049,9.3382,437600.0
2012-10-16 11:40:00,11.24,11.24,11.19,11.19,292900.0,9.3382,9.3382,9.2966,9.2966,292900.0
2012-10-16 11:50:00,11.2,11.21,11.19,11.2,144600.0,9.3049,9.3132,9.2966,9.3049,144600.0
2012-10-16 12:00:00,11.21,11.25,11.2,11.24,324500.0,9.3132,9.3465,9.3049,9.3382,324500.0
2012-10-16 12:10:00,11.24,11.25,11.21,11.21,794800.0,9.3382,9.3465,9.3132,9.3132,794800.0
2012-10-16 12:20:00,11.22,11.23,11.21,11.23,137600.0,9.3215,9.3299,9.3132,9.3299,137600.0
2012-10-16 12:30:00,11.22,11.24,11.22,11.24,113300.0,9.3215,9.3382,9.3215,9.3382,113300.0
2012-10-16 12:40:00,11.24,11.28,11.23,11.28,404900.0,9.3382,9.3714,9.3299,9.3714,404900.0
2012-10-16 12:50:00,11.28,11.28,11.26,11.27,227900.0,9.3714,9.3714,9.3548,9.3631,227900.0
2012-10-16 13:00:00,11.28,11.28,11.26,11.28,182900.0,9.3714,9.3714,9.3548,9.3714,182900.0
2012-10-16 13:10:00,11.28,11.29,11.27,11.28,205300.0,9.3714,9.3797,9.3631,9.3714,205300.0
2012-10-16 13:20:00,11.29,11.29,11.27,11.27,122300.0,9.3797,9.3797,9.3631,9.3631,122300.0
2012-10-16 13:30:00,11.28,11.29,11.26,11.27,286900.0,9.3714,9.3797,9.3548,9.3631,286900.0
2012-10-16 13:40:00,11.27,11.27,11.24,11.25,696000.0,9.3631,9.3631,9.3382,9.3465,696000.0
2012-10-16 13:50:00,11.24,11.25,11.24,11.25,71800.0,9.3382,9.3465,9.3382,9.3465,71800.0
2012-10-16 14:00:00,11.25,11.25,11.24,11.24,95500.0,9.3465,9.3465,9.3382,9.3382,95500.0
2012-10-16 14:10:00,11.25,11.25,11.23,11.23,145100.0,9.3465,9.3465,9.3299,9.3299,145100.0
2012-10-16 14:20:00,11.24,11.24,11.22,11.22,213200.0,9.3382,9.3382,9.3215,9.3215,213200.0
2012-10-16 14:30:00,11.23,11.23,11.21,11.21,287400.0,9.3299,9.3299,9.3132,9.3132,287400.0
2012-10-16 14:40:00,11.21,11.22,11.2,11.2,260000.0,9.3132,9.3215,9.3049,9.3049,260000.0
2012-10-16 14:50:00,11.21,11.21,11.18,11.2,450300.0,9.3132,9.3132,9.2883,9.3049,450300.0
2012-10-16 15:00:00,11.2,11.2,11.19,11.19,100800.0,9.3049,9.3049,9.2966,9.2966,100800.0
2012-10-16 15:10:00,11.2,11.21,11.19,11.2,253500.0,9.3049,9.3132,9.2966,9.3049,253500.0
2012-10-16 15:20:00,11.21,11.21,11.19,11.21,308000.0,9.3132,9.3132,9.2966,9.3132,308000.0
2012-10-16 15:30:00,11.21,11.22,11.2,11.21,282200.0,9.3132,9.3215,9.3049,9.3132,282200.0
2012-10-16 15:40:00,11.21,11.22,11.21,11.22,347800.0,9.3132,9.3215,9.3132,9.3215,347800.0
2012-10-16 15:50:00,11.22,11.23,11.19,11.19,1353700.0,9.3215,9.3299,9.2966,9.2966,1353700.0
2012-10-17 09:30:00,11.11,11.19,11.09,11.19,508900.0,9.2302,9.2966,9.2135,9.2966,508900.0
2012-10-17 09:40:00,11.19,11.22,11.16,11.22,297800.0,9.2966,9.3215,9.2717,9.3215,297800.0
2012-10-17 09:50:00,11.22,11.22,11.12,11.13,980700.0,9.3215,9.3215,9.2385,9.2468,980700.0
2012-10-17 10:00:00,11.13,11.18,11.11,11.17,885300.0,9.2468,9.2883,9.2302,9.28,885300.0
2012-10-17 10:10:00,11.17,11.18,11.14,11.14,593600.0,9.28,9.2883,9.2551,9.2551,593600.0
2012-10-17 10:20:00,11.14,11.16,11.12,11.15,434300.0,9.2551,9.2717,9.2385,9.2634,434300.0
2012-10-17 10:30:00,11.15,11.16,11.12,11.14,620600.0,9.2634,9.2717,9.2385,9.2551,620600.0
2012-10-17 10:40:00,11.15,11.16,11.13,11.15,364700.0,9.2634,9.2717,9.2468,9.2634,364700.0
2012-10-17 10:50:00,11.15,11.17,11.15,11.17,193300.0,9.2634,9.28,9.2634,9.28,193300.0
2012-10-17 11:00:00,11.17,11.18,11.16,11.16,130100.0,9.28,9.2883,9.2717,9.2717,130100.0
2012-10-17 11:10:00,11.17,11.18,11.16,11.18,143600.0,9.28,9.2883,9.2717,9.2883,143600.0
2012-10-17 11:20:00,11.18,11.18,11.17,11.18,132400.0,9.2883,9.2883,9.28,9.2883,132400.0
2012-10-17 11:30:00,11.17,11.18,11.17,11.18,112900.0,9.28,9.2883,9.28,9.2883,112900.0
2012-10-17 11:40:00,11.17,11.18,11.15,11.15,268200.0,9.28,9.2883,9.2634,9.2634,268200.0
2012-10-17 11:50:00,11.16,11.17,11.15,11.17,185900.0,9.2717,9.28,9.2634,9.28,185900.0
2012-10-17 12:00:00,11.17,11.17,11.16,11.16,143600.0,9.28,9.28,9.2717,9.2717,143600.0
2012-10-17 12:10:00,11.16,11.17,11.16,11.16,77900.0,9.2717,9.28,9.2717,9.2717,77900.0
2012-10-17 12:20:00,11.16,11.18,11.16,11.16,232400.0,9.2717,9.2883,9.2717,9.2717,232400.0
2012-10-17 12:30:00,11.17,11.18,11.16,11.17,214500.0,9.28,9.2883,9.2717,9.28,214500.0
2012-10-17 12:40:00,11.18,11.2,11.17,11.19,345600.0,9.2883,9.3049,9.28,9.2966,345600.0
2012-10-17 12:50:00,11.18,11.21,11.18,11.21,329700.0,9.2883,9.3132,9.2883,9.3132,329700.0
2012-10-17 13:00:00,11.21,11.21,11.19,11.19,159100.0,9.3132,9.3132,9.2966,9.2966,159100.0
2012-10-17 13:10:00,11.2,11.2,11.19,11.19,109500.0,9.3049,9.3049,9.2966,9.2966,109500.0
2012-10-17 13:20:00,11.19,11.2,11.17,11.17,484800.0,9.2966,9.3049,9.28,9.28,484800.0
2012-10-17 13:30:00,11.17,11.18,11.16,11.17,259700.0,9.28,9.2883,9.2717,9.28,259700.0
2012-10-17 13:40:00,11.16,11.17,11.13,11.14,263000.0,9.2717,9.28,9.2468,9.2551,263000.0
2012-10-17 13:50:00,11.14,11.16,11.14,11.16,144300.0,9.2551,9.2717,9.2551,9.2717,144300.0
2012-10-17 14:00:00,11.15,11.18,11.15,11.18,268300.0,9.2634,9.2883,9.2634,9.2883,268300.0
2012-10-17 14:10:00,11.18,11.19,11.17,11.18,269500.0,9.2883,9.2966,9.28,9.2883,269500.0
2012-10-17 14:20:00,11.18,11.18,11.17,11.18,130800.0,9.2883,9.2883,9.28,9.2883,130800.0
2012-10-17 14:30:00,11.18,11.18,11.17,11.17,116600.0,9.2883,9.2883,9.28,9.28,116600.0
2012-10-17 14:40:00,11.17,11.18,11.17,11.18,321800.0,9.28,9.2883,9.28,9.2883,321800.0
2012-10-17 14:50:00,11.17,11.18,11.15,11.18,825100.0,9.28,9.2883,9.2634,9.2883,825100.0
2012-10-17 15:00:00,11.17,11.2,11.17,11.2,526400.0,9.28,9.3049,9.28,9.3049,526400.0
2012-10-17 15:10:00,11.2,11.21,11.19,11.21,303200.0,9.3049,9.3132,9.2966,9.3132,303200.0
2012-10-17 15:20:00,11.21,11.21,11.2,11.21,255500.0,9.3132,9.3132,9.3049,9.3132,255500.0
2012-10-17 15:30:00,11.2,11.21,11.2,11.2,259500.0,9.3049,9.3132,9.3049,9.3049,259500.0
2012-10-17 15:40:00,11.21,11.21,11.2,11.2,386500.0,9.3132,9.3132,9.3049,9.3049,386500.0
2012-10-17 15:50:00,11.2,11.2,11.16,11.17,1204200.0,9.3049,9.3049,9.2717,9.28,1204200.0
2012-10-18 09:30:00,11.14,11.2,11.1,11.18,558800.0,9.2551,9.3049,9.2219,9.2883,558800.0
2012-10-18 09:40:00,11.18,11.19,11.12,11.17,466400.0,9.2883,9.2966,9.2385,9.28,466400.0
2012-10-18 09:50:00,11.18,11.21,11.17,11.21,229900.0,9.2883,9.3132,9.28,9.3132,229900.0
2012-10-18 10:00:00,11.21,11.23,11.19,11.2,245100.0,9.3132,9.3299,9.2966,9.3049,245100.0
2012-10-18 10:10:00,11.2,11.2,11.12,11.14,258700.0,9.3049,9.3049,9.2385,9.2551,258700.0
2012-10-18 10:20:00,11.15,11.15,11.12,11.13,229000.0,9.2634,9.2634,9.2385,9.2468,229000.0
2012-10-18 10:30:00,11.12,11.14,11.12,11.13,119500.0,9.2385,9.2551,9.2385,9.2468,119500.0
2012-10-18 10:40:00,11.13,11.15,11.13,11.15,141000.0,9.2468,9.2634,9.2468,9.2634,141000.0
2012-10-18 10:50:00,11.15,11.18,11.14,11.17,473700.0,9.2634,9.2883,9.2551,9.28,473700.0
2012-10-18 11:00:00,11.17,11.21,11.17,11.18,631000.0,9.28,9.3132,9.28,9.2883,631000.0
2012-10-18 11:10:00,11.19,11.19,11.18,11.19,33000.0,9.2966,9.2966,9.2883,9.2966,33000.0
2012-10-18 11:20:00,11.18,11.19,11.18,11.19,111100.0,9.2883,9.2966,9.2883,9.2966,111100.0
2012-10-18 11:30:00,11.18,11.19,11.18,11.19,87400.0,9.2883,9.2966,9.2883,9.2966,87400.0
2012-10-18 11:40:00,11.19,11.2,11.17,11.19,721800.0,9.2966,9.3049,9.28,9.2966,721800.0
2012-10-18 11:50:00,11.18,11.2,11.17,11.2,408300.0,9.2883,9.3049,9.28,9.3049,408300.0
2012-10-18 12:00:00,11.2,11.21,11.19,11.21,147000.0,9.3049,9.3132,9.2966,9.3132,147000.0
2012-10-18 12:10:00,11.2,11.21,11.2,11.2,170800.0,9.3049,9.3132,9.3049,9.3049,170800.0
2012-10-18 12:20:00,11.2,11.21,11.2,11.21,33200.0,9.3049,9.3132,9.3049,9.3132,33200.0
2012-10-18 12:30:00,11.21,11.21,11.17,11.2,629400.0,9.3132,9.3132,9.28,9.3049,629400.0
2012-10-18 12:40:00,11.2,11.21,11.19,11.21,188600.0,9.3049,9.3132,9.2966,9.3132,188600.0
2012-10-18 12:50:00,11.21,11.21,11.18,11.2,479700.0,9.3132,9.3132,9.2883,9.3049,479700.0
2012-10-18 13:00:00,11.2,11.21,11.18,11.2,193200.0,9.3049,9.3132,9.2883,9.3049,193200.0
2012-10-18 13:10:00,11.2,11.2,11.18,11.2,221700.0,9.3049,9.3049,9.2883,9.3049,221700.0
2012-10-18 13:20:00,11.2,11.21,11.18,11.2,425000.0,9.3049,9.3132,9.2883,9.3049,425000.0
2012-10-18 13:30:00,11.2,11.21,11.19,11.2,164500.0,9.3049,9.3132,9.2966,9.3049,164500.0
2012-10-18 13:40:00,11.19,11.2,11.17,11.18,144400.0,9.2966,9.3049,9.28,9.2883,144400.0
2012-10-18 13:50:00,11.18,11.19,11.17,11.19,216000.0,9.2883,9.2966,9.28,9.2966,216000.0
2012-10-18 14:00:00,11.19,11.21,11.18,11.19,345500.0,9.2966,9.3132,9.2883,9.2966,345500.0
2012-10-18 14:10:00,11.19,11.21,11.19,11.2,344600.0,9.2966,9.3132,9.2966,9.3049,344600.0
2012-10-18 14:20:00,11.2,11.21,11.19,11.2,318000.0,9.3049,9.3132,9.2966,9.3049,318000.0
2012-10-18 14:30:00,11.19,11.2,11.18,11.19,293900.0,9.2966,9.3049,9.2883,9.2966,293900.0
2012-10-18 14:40:00,11.18,11.2,11.17,11.18,591000.0,9.2883,9.3049,9.28,9.2883,591000.0
2012-10-18 14:50:00,11.19,11.2,11.18,11.2,254000.0,9.2966,9.3049,9.2883,9.3049,254000.0
2012-10-18 15:00:00,11.2,11.22,11.19,11.22,442400.0,9.3049,9.3215,9.2966,9.3215,442400.0
2012-10-18 15:10:00,11.22,11.22,11.19,11.19,413600.0,9.3215,9.3215,9.2966,9.2966,413600.0
2012-10-18 15:20:00,11.19,11.21,11.19,11.2,268200.0,9.2966,9.3132,9.2966,9.3049,268200.0
2012-10-18 15:30:00,11.2,11.2,11.19,11.19,211600.0,9.3049,9.3049,9.2966,9.2966,211600.0
2012-10-18 15:40:00,11.19,11.21,11.19,11.21,439500.0,9.2966,9.3132,9.2966,9.3132,439500.0
2012-10-18 15:50:00,11.21,11.21,11.17,11.2,1418100.0,9.3132,9.3132,9.28,9.3049,1418100.0
2012-10-19 09:30:00,11.18,11.21,11.15,11.19,1821900.0,9.2883,9.3132,9.2634,9.2966,1821900.0
2012-10-19 09:40:00,11.19,11.19,11.12,11.13,629400.0,9.2966,9.2966,9.2385,9.2468,629400.0
2012-10-19 09:50:00,11.12,11.13,11.11,11.12,165100.0,9.2385,9.2468,9.2302,9.2385,165100.0
2012-10-19 10:00:00,11.12,11.13,11.09,11.1,229100.0,9.2385,9.2468,9.2135,9.2219,229100.0
2012-10-19 10:10:00,11.11,11.11,11.05,11.05,217700.0,9.2302,9.2302,9.1803,9.1803,217700.0
2012-10-19 10:20:00,11.05,11.07,11.04,11.04,246200.0,9.1803,9.1969,9.172,9.172,246200.0
2012-10-19 10:30:00,11.04,11.05,11.04,11.04,63900.0,9.172,9.1803,9.172,9.172,63900.0
2012-10-19 10:40:00,11.04,11.05,11.0,11.0,520400.0,9.172,9.1803,9.1388,9.1388,520400.0
2012-10-19 10:50:00,10.99,11.01,10.98,11.0,175800.0,9.1305,9.1471,9.1222,9.1388,175800.0
2012-10-19 11:00:00,11.0,11.01,10.98,10.99,153500.0,9.1388,9.1471,9.1222,9.1305,153500.0
2012-10-19 11:10:00,10.99,10.99,10.94,10.96,320600.0,9.1305,9.1305,9.0889,9.1055,320600.0
2012-10-19 11:20:00,10.95,10.96,10.94,10.95,194500.0,9.0972,9.1055,9.0889,9.0972,194500.0
2012-10-19 11:30:00,10.95,10.95,10.94,10.95,295100.0,9.0972,9.0972,9.0889,9.0972,295100.0
2012-10-19 11:40:00,10.95,10.96,10.93,10.94,377400.0,9.0972,9.1055,9.0806,9.0889,377400.0
2012-10-19 11:50:00,10.93,10.93,10.9,10.9,313200.0,9.0806,9.0806,9.0557,9.0557,313200.0
2012-10-19 12:00:00,10.91,10.91,10.9,10.9,222300.0,9.064,9.064,9.0557,9.0557,222300.0
2012-10-19 12:10:00,10.9,10.91,10.85,10.85,370800.0,9.0557,9.064,9.0142,9.0142,370800.0
2012-10-19 12:20:00,10.86,10.9,10.85,10.89,259800.0,9.0225,9.0557,9.0142,9.0474,259800.0
2012-10-19 12:30:00,10.9,10.92,10.89,10.92,241700.0,9.0557,9.0723,9.0474,9.0723,241700.0
2012-10-19 12:40:00,10.92,10.93,10.91,10.93,124800.0,9.0723,9.0806,9.064,9.0806,124800.0
2012-10-19 12:50:00,10.93,10.95,10.92,10.93,242500.0,9.0806,9.0972,9.0723,9.0806,242500.0
2012-10-19 13:00:00,10.93,10.93,10.9,10.92,217800.0,9.0806,9.0806,9.0557,9.0723,217800.0
2012-10-19 13:10:00,10.93,10.96,10.92,10.94,257900.0,9.0806,9.1055,9.0723,9.0889,257900.0
2012-10-19 13:20:00,10.94,10.95,10.92,10.93,80300.0,9.0889,9.0972,9.0723,9.0806,80300.0
2012-10-19 13:30:00,10.94,10.94,10.92,10.92,137800.0,9.0889,9.0889,9.0723,9.0723,137800.0
2012-10-19 13:40:00,10.92,10.93,10.89,10.89,241800.0,9.0723,9.0806,9.0474,9.0474,241800.0
2012-10-19 13:50:00,10.89,10.91,10.89,10.9,190600.0,9.0474,9.064,9.0474,9.0557,190600.0
2012-10-19 14:00:00,10.9,10.91,10.89,10.9,161200.0,9.0557,9.064,9.0474,9.0557,161200.0
2012-10-19 14:10:00,10.9,10.91,10.87,10.9,512000.0,9.0557,9.064,9.0308,9.0557,512000.0
2012-10-19 14:20:00,10.89,10.9,10.87,10.87,471200.0,9.0474,9.0557,9.0308,9.0308,471200.0
2012-10-19 14:30:00,10.88,10.89,10.87,10.87,180100.0,9.0391,9.0474,9.0308,9.0308,180100.0
2012-10-19 14:40:00,10.87,10.88,10.86,10.87,228600.0,9.0308,9.0391,9.0225,9.0308,228600.0
2012-10-19 14:50:00,10.88,10.88,10.85,10.88,386100.0,9.0391,9.0391,9.0142,9.0391,386100.0
2012-10-19 15:00:00,10.88,10.88,10.85,10.86,136400.0,9.0391,9.0391,9.0142,9.0225,136400.0
2012-10-19 15:10:00,10.86,10.87,10.85,10.87,201300.0,9.0225,9.0308,9.0142,9.0308,201300.0
2012-10-19 15:20:00,10.86,10.89,10.86,10.88,374100.0,9.0225,9.0474,9.0225,9.0391,374100.0
2012-10-19 15:30:00,10.87,10.88,10.84,10.85,602800.0,9.0308,9.0391,9.0058,9.0142,602800.0
2012-10-19 15:40:00,10.85,10.86,10.82,10.82,746200.0,9.0142,9.0225,8.9892,8.9892,746200.0
2012-10-19 15:50:00,10.83,10.85,10.78,10.84,2805900.0,8.9975,9.0142,8.956,9.0058,2805900.0
2012-10-22 09:30:00,10.83,10.9,10.78,10.86,320800.0,8.9975,9.0557,8.956,9.0225,320800.0
2012-10-22 09:40:00,10.85,10.88,10.82,10.83,158200.0,9.0142,9.0391,8.9892,8.9975,158200.0
2012-10-22 09:50:00,10.82,10.89,10.82,10.88,816600.0,8.9892,9.0474,8.9892,9.0391,816600.0
2012-10-22 10:00:00,10.88,10.93,10.87,10.92,291500.0,9.0391,9.0806,9.0308,9.0723,291500.0
2012-10-22 10:10:00,10.92,10.94,10.91,10.92,206300.0,9.0723,9.0889,9.064,9.0723,206300.0
2012-10-22 10:20:00,10.92,10.93,10.92,10.93,124000.0,9.0723,9.0806,9.0723,9.0806,124000.0
2012-10-22 10:30:00,10.92,10.93,10.9,10.91,281800.0,9.0723,9.0806,9.0557,9.064,281800.0
2012-10-22 10:40:00,10.91,10.91,10.87,10.88,254700.0,9.064,9.064,9.0308,9.0391,254700.0
2012-10-22 10:50:00,10.87,10.89,10.87,10.88,198300.0,9.0308,9.0474,9.0308,9.0391,198300.0
2012-10-22 11:00:00,10.87,10.89,10.87,10.88,84600.0,9.0308,9.0474,9.0308,9.0391,84600.0
2012-10-22 11:10:00,10.89,10.89,10.85,10.85,185500.0,9.0474,9.0474,9.0142,9.0142,185500.0
2012-10-22 11:20:00,10.86,10.87,10.84,10.87,212400.0,9.0225,9.0308,9.0058,9.0308,212400.0
2012-10-22 11:30:00,10.87,10.88,10.86,10.88,255500.0,9.0308,9.0391,9.0225,9.0391,255500.0
2012-10-22 11:40:00,10.87,10.89,10.87,10.89,187000.0,9.0308,9.0474,9.0308,9.0474,187000.0
2012-10-22 11:50:00,10.89,10.89,10.87,10.89,236400.0,9.0474,9.0474,9.0308,9.0474,236400.0
2012-10-22 12:00:00,10.88,10.89,10.86,10.87,540000.0,9.0391,9.0474,9.0225,9.0308,540000.0
2012-10-22 12:10:00,10.87,10.88,10.86,10.86,279600.0,9.0308,9.0391,9.0225,9.0225,279600.0
2012-10-22 12:20:00,10.87,10.87,10.85,10.85,233800.0,9.0308,9.0308,9.0142,9.0142,233800.0
2012-10-22 12:30:00,10.85,10.86,10.82,10.84,796500.0,9.0142,9.0225,8.9892,9.0058,796500.0
2012-10-22 12:40:00,10.83,10.84,10.83,10.84,128200.0,8.9975,9.0058,8.9975,9.0058,128200.0
2012-10-22 12:50:00,10.84,10.84,10.82,10.83,212600.0,9.0058,9.0058,8.9892,8.9975,212600.0
2012-10-22 13:00:00,10.82,10.83,10.8,10.8,273000.0,8.9892,8.9975,8.9726,8.9726,273000.0
2012-10-22 13:10:00,10.8,10.81,10.78,10.8,562000.0,8.9726,8.9809,8.956,8.9726,562000.0
2012-10-22 13:20:00,10.8,10.81,10.78,10.79,219300.0,8.9726,8.9809,8.956,8.9643,219300.0
2012-10-22 13:30:00,10.79,10.81,10.79,10.8,258400.0,8.9643,8.9809,8.9643,8.9726,258400.0
2012-10-22 13:40:00,10.8,10.84,10.79,10.83,328500.0,8.9726,9.0058,8.9643,8.9975,328500.0
2012-10-22 13:50:00,10.83,10.83,10.82,10.83,101800.0,8.9975,8.9975,8.9892,8.9975,101800.0
2012-10-22 14:00:00,10.83,10.84,10.82,10.83,197300.0,8.9975,9.0058,8.9892,8.9975,197300.0
2012-10-22 14:10:00,10.83,10.87,10.83,10.85,347900.0,8.9975,9.0308,8.9975,9.0142,347900.0
2012-10-22 14:20:00,10.85,10.87,10.84,10.85,296500.0,9.0142,9.0308,9.0058,9.0142,296500.0
2012-10-22 14:30:00,10.85,10.87,10.84,10.85,104100.0,9.0142,9.0308,9.0058,9.0142,104100.0
2012-10-22 14:40:00,10.85,10.86,10.84,10.84,229900.0,9.0142,9.0225,9.0058,9.0058,229900.0
2012-10-22 14:50:00,10.85,10.86,10.83,10.84,229100.0,9.0142,9.0225,8.9975,9.0058,229100.0
2012-10-22 15:00:00,10.84,10.85,10.83,10.83,223100.0,9.0058,9.0142,8.9975,8.9975,223100.0
2012-10-22 15:10:00,10.83,10.86,10.83,10.85,199700.0,8.9975,9.0225,8.9975,9.0142,199700.0
2012-10-22 15:20:00,10.84,10.85,10.83,10.85,176200.0,9.0058,9.0142,8.9975,9.0142,176200.0
2012-10-22 15:30:00,10.84,10.85,10.84,10.85,100800.0,9.0058,9.0142,9.0058,9.0142,100800.0
2012-10-22 15:40:00,10.85,10.86,10.84,10.86,301600.0,9.0142,9.0225,9.0058,9.0225,301600.0
2012-10-22 15:50:00,10.86,10.89,10.85,10.85,1084800.0,9.0225,9.0474,9.0142,9.0142,1084800.0
2012-10-23 09:30:00,10.71,10.75,10.62,10.69,634400.0,8.8978,8.9311,8.8231,8.8812,634400.0
2012-10-23 09:40:00,10.69,10.73,10.69,10.72,319400.0,8.8812,8.9145,8.8812,8.9061,319400.0
2012-10-23 09:50:00,10.73,10.74,10.71,10.72,202200.0,8.9145,8.9228,8.8978,8.9061,202200.0
2012-10-23 10:00:00,10.72,10.76,10.71,10.73,279400.0,8.9061,8.9394,8.8978,8.9145,279400.0
2012-10-23 10:10:00,10.74,10.77,10.7,10.71,611000.0,8.9228,8.9477,8.8895,8.8978,611000.0
2012-10-23 10:20:00,10.71,10.73,10.7,10.7,240700.0,8.8978,8.9145,8.8895,8.8895,240700.0
2012-10-23 10:30:00,10.7,10.71,10.63,10.66,825200.0,8.8895,8.8978,8.8314,8.8563,825200.0
2012-10-23 10:40:00,10.65,10.68,10.65,10.65,427900.0,8.848,8.8729,8.848,8.848,427900.0
2012-10-23 10:50:00,10.65,10.69,10.65,10.68,100900.0,8.848,8.8812,8.848,8.8729,100900.0
2012-10-23 11:00:00,10.69,10.71,10.68,10.7,217900.0,8.8812,8.8978,8.8729,8.8895,217900.0
2012-10-23 11:10:00,10.71,10.72,10.7,10.71,84200.0,8.8978,8.9061,8.8895,8.8978,84200.0
2012-10-23 11:20:00,10.72,10.72,10.7,10.7,138900.0,8.9061,8.9061,8.8895,8.8895,138900.0
2012-10-23 11:30:00,10.7,10.71,10.68,10.69,238900.0,8.8895,8.8978,8.8729,8.8812,238900.0
2012-10-23 11:40:00,10.69,10.71,10.68,10.71,117400.0,8.8812,8.8978,8.8729,8.8978,117400.0
2012-10-23 11:50:00,10.7,10.71,10.69,10.7,66300.0,8.8895,8.8978,8.8812,8.8895,66300.0
2012-10-23 12:00:00,10.71,10.72,10.7,10.71,124700.0,8.8978,8.9061,8.8895,8.8978,124700.0
2012-10-23 12:10:00,10.72,10.74,10.7,10.74,221100.0,8.9061,8.9228,8.8895,8.9228,221100.0
2012-10-23 12:20:00,10.74,10.76,10.73,10.76,78100.0,8.9228,8.9394,8.9145,8.9394,78100.0
2012-10-23 12:30:00,10.76,10.8,10.75,10.79,272800.0,8.9394,8.9726,8.9311,8.9643,272800.0
2012-10-23 12:40:00,10.79,10.82,10.78,10.82,363700.0,8.9643,8.9892,8.956,8.9892,363700.0
2012-10-23 12:50:00,10.82,10.82,10.79,10.82,383500.0,8.9892,8.9892,8.9643,8.9892,383500.0
2012-10-23 13:00:00,10.82,10.85,10.82,10.83,247900.0,8.9892,9.0142,8.9892,8.9975,247900.0
2012-10-23 13:10:00,10.82,10.84,10.81,10.82,189700.0,8.9892,9.0058,8.9809,8.9892,189700.0
2012-10-23 13:20:00,10.82,10.82,10.8,10.81,212600.0,8.9892,8.9892,8.9726,8.9809,212600.0
2012-10-23 13:30:00,10.81,10.81,10.8,10.8,85000.0,8.9809,8.9809,8.9726,8.9726,85000.0
2012-10-23 13:40:00,10.81,10.81,10.79,10.8,96700.0,8.9809,8.9809,8.9643,8.9726,96700.0
2012-10-23 13:50:00,10.8,10.81,10.77,10.8,263300.0,8.9726,8.9809,8.9477,8.9726,263300.0
2012-10-23 14:00:00,10.8,10.82,10.78,10.78,360000.0,8.9726,8.9892,8.956,8.956,360000.0
2012-10-23 14:10:00,10.79,10.79,10.74,10.76,205200.0,8.9643,8.9643,8.9228,8.9394,205200.0
2012-10-23 14:20:00,10.75,10.78,10.75,10.77,459200.0,8.9311,8.956,8.9311,8.9477,459200.0
2012-10-23 14:30:00,10.77,10.8,10.76,10.79,157400.0,8.9477,8.9726,8.9394,8.9643,157400.0
2012-10-23 14:40:00,10.8,10.82,10.79,10.82,139100.0,8.9726,8.9892,8.9643,8.9892,139100.0
2012-10-23 14:50:00,10.82,10.82,10.8,10.82,194100.0,8.9892,8.9892,8.9726,8.9892,194100.0
2012-10-23 15:00:00,10.82,10.84,10.82,10.84,267200.0,8.9892,9.0058,8.9892,9.0058,267200.0
2012-10-23 15:10:00,10.84,10.85,10.83,10.84,328400.0,9.0058,9.0142,8.9975,9.0058,328400.0
2012-10-23 15:20:00,10.84,10.85,10.82,10.82,216600.0,9.0058,9.0142,8.9892,8.9892,216600.0
2012-10-23 15:30:00,10.82,10.83,10.8,10.81,283800.0,8.9892,8.9975,8.9726,8.9809,283800.0
2012-10-23 15:40:00,10.8,10.81,10.78,10.8,586900.0,8.9726,8.9809,8.956,8.9726,586900.0
2012-10-23 15:50:00,10.8,10.84,10.8,10.8,1449200.0,8.9726,9.0058,8.9726,8.9726,1449200.0
2012-10-24 09:30:00,10.9,10.91,10.83,10.84,564400.0,9.0557,9.064,8.9975,9.0058,564400.0
2012-10-24 09:40:00,10.84,10.85,10.71,10.73,731000.0,9.0058,9.0142,8.8978,8.9145,731000.0
2012-10-24 09:50:00,10.74,10.77,10.72,10.73,388600.0,8.9228,8.9477,8.9061,8.9145,388600.0
2012-10-24 10:00:00,10.73,10.73,10.69,10.71,244700.0,8.9145,8.9145,8.8812,8.8978,244700.0
2012-10-24 10:10:00,10.71,10.73,10.68,10.68,948500.0,8.8978,8.9145,8.8729,8.8729,948500.0
2012-10-24 10:20:00,10.68,10.73,10.68,10.72,133800.0,8.8729,8.9145,8.8729,8.9061,133800.0
2012-10-24 10:30:00,10.72,10.74,10.71,10.72,196700.0,8.9061,8.9228,8.8978,8.9061,196700.0
2012-10-24 10:40:00,10.73,10.75,10.72,10.73,441500.0,8.9145,8.9311,8.9061,8.9145,441500.0
2012-10-24 10:50:00,10.73,10.74,10.72,10.73,145600.0,8.9145,8.9228,8.9061,8.9145,145600.0
2012-10-24 11:00:00,10.74,10.75,10.72,10.73,204500.0,8.9228,8.9311,8.9061,8.9145,204500.0
2012-10-24 11:10:00,10.72,10.73,10.69,10.7,190300.0,8.9061,8.9145,8.8812,8.8895,190300.0
2012-10-24 11:20:00,10.7,10.72,10.69,10.71,169500.0,8.8895,8.9061,8.8812,8.8978,169500.0
2012-10-24 11:30:00,10.71,10.72,10.69,10.69,163600.0,8.8978,8.9061,8.8812,8.8812,163600.0
2012-10-24 11:40:00,10.7,10.71,10.69,10.71,100300.0,8.8895,8.8978,8.8812,8.8978,100300.0
2012-10-24 11:50:00,10.7,10.71,10.7,10.71,52200.0,8.8895,8.8978,8.8895,8.8978,52200.0
2012-10-24 12:00:00,10.7,10.74,10.7,10.71,511300.0,8.8895,8.9228,8.8895,8.8978,511300.0
2012-10-24 12:10:00,10.71,10.74,10.71,10.74,188600.0,8.8978,8.9228,8.8978,8.9228,188600.0
2012-10-24 12:20:00,10.73,10.74,10.73,10.73,44400.0,8.9145,8.9228,8.9145,8.9145,44400.0
2012-10-24 12:30:00,10.74,10.75,10.73,10.74,83300.0,8.9228,8.9311,8.9145,8.9228,83300.0
2012-10-24 12:40:00,10.75,10.77,10.74,10.76,307200.0,8.9311,8.9477,8.9228,8.9394,307200.0
2012-10-24 12:50:00,10.76,10.76,10.74,10.74,109100.0,8.9394,8.9394,8.9228,8.9228,109100.0
2012-10-24 13:00:00,10.75,10.76,10.74,10.75,91700.0,8.9311,8.9394,8.9228,8.9311,91700.0
2012-10-24 13:10:00,10.76,10.76,10.75,10.76,35100.0,8.9394,8.9394,8.9311,8.9394,35100.0
2012-10-24 13:20:00,10.76,10.77,10.75,10.77,161600.0,8.9394,8.9477,8.9311,8.9477,161600.0
2012-10-24 13:30:00,10.76,10.77,10.75,10.76,100400.0,8.9394,8.9477,8.9311,8.9394,100400.0
2012-10-24 13:40:00,10.75,10.77,10.75,10.76,308800.0,8.9311,8.9477,8.9311,8.9394,308800.0
2012-10-24 13:50:00,10.76,10.76,10.75,10.76,58700.0,8.9394,8.9394,8.9311,8.9394,58700.0
2012-10-24 14:00:00,10.75,10.76,10.75,10.76,54100.0,8.9311,8.9394,8.9311,8.9394,54100.0
2012-10-24 14:10:00,10.76,10.76,10.71,10.74,475300.0,8.9394,8.9394,8.8978,8.9228,475300.0
2012-10-24 14:20:00,10.74,10.77,10.72,10.76,245500.0,8.9228,8.9477,8.9061,8.9394,245500.0
2012-10-24 14:30:00,10.75,10.76,10.72,10.73,219100.0,8.9311,8.9394,8.9061,8.9145,219100.0
2012-10-24 14:40:00,10.74,10.74,10.72,10.73,126500.0,8.9228,8.9228,8.9061,8.9145,126500.0
2012-10-24 14:50:00,10.72,10.74,10.72,10.72,150200.0,8.9061,8.9228,8.9061,8.9061,150200.0
2012-10-24 15:00:00,10.72,10.73,10.7,10.71,295200.0,8.9061,8.9145,8.8895,8.8978,295200.0
2012-10-24 15:10:00,10.7,10.71,10.68,10.69,306700.0,8.8895,8.8978,8.8729,8.8812,306700.0
2012-10-24 15:20:00,10.69,10.71,10.67,10.71,238800.0,8.8812,8.8978,8.8646,8.8978,238800.0
2012-10-24 15:30:00,10.71,10.71,10.69,10.7,407700.0,8.8978,8.8978,8.8812,8.8895,407700.0
2012-10-24 15:40:00,10.7,10.7,10.69,10.7,285100.0,8.8895,8.8895,8.8812,8.8895,285100.0
2012-10-24 15:50:00,10.7,10.72,10.68,10.69,1513700.0,8.8895,8.9061,8.8729,8.8812,1513700.0
2012-10-25 09:30:00,10.75,10.85,10.73,10.76,507800.0,8.9311,9.0142,8.9145,8.9394,507800.0
2012-10-25 09:40:00,10.77,10.81,10.74,10.76,949800.0,8.9477,8.9809,8.9228,8.9394,949800.0
2012-10-25 09:50:00,10.76,10.78,10.75,10.77,163200.0,8.9394,8.956,8.9311,8.9477,163200.0
2012-10-25 10:00:00,10.77,10.83,10.76,10.8,442500.0,8.9477,8.9975,8.9394,8.9726,442500.0
2012-10-25 10:10:00,10.8,10.81,10.78,10.79,491300.0,8.9726,8.9809,8.956,8.9643,491300.0
2012-10-25 10:20:00,10.8,10.8,10.76,10.76,246800.0,8.9726,8.9726,8.9394,8.9394,246800.0
2012-10-25 10:30:00,10.76,10.77,10.75,10.76,227900.0,8.9394,8.9477,8.9311,8.9394,227900.0
2012-10-25 10:40:00,10.75,10.76,10.73,10.73,194000.0,8.9311,8.9394,8.9145,8.9145,194000.0
2012-10-25 10:50:00,10.74,10.75,10.7,10.74,512800.0,8.9228,8.9311,8.8895,8.9228,512800.0
2012-10-25 11:00:00,10.74,10.76,10.73,10.76,121600.0,8.9228,8.9394,8.9145,8.9394,121600.0
2012-10-25 11:10:00,10.76,10.76,10.74,10.75,96800.0,8.9394,8.9394,8.9228,8.9311,96800.0
2012-10-25 11:20:00,10.75,10.75,10.71,10.72,157500.0,8.9311,8.9311,8.8978,8.9061,157500.0
2012-10-25 11:30:00,10.72,10.74,10.69,10.69,240400.0,8.9061,8.9228,8.8812,8.8812,240400.0
2012-10-25 11:40:00,10.7,10.7,10.68,10.68,124400.0,8.8895,8.8895,8.8729,8.8729,124400.0
2012-10-25 11:50:00,10.68,10.7,10.67,10.69,299300.0,8.8729,8.8895,8.8646,8.8812,299300.0
2012-10-25 12:00:00,10.7,10.72,10.68,10.7,488400.0,8.8895,8.9061,8.8729,8.8895,488400.0
2012-10-25 12:10:00,10.7,10.71,10.65,10.65,272900.0,8.8895,8.8978,8.848,8.848,272900.0
2012-10-25 12:20:00,10.66,10.69,10.66,10.69,210900.0,8.8563,8.8812,8.8563,8.8812,210900.0
2012-10-25 12:30:00,10.68,10.69,10.67,10.67,97100.0,8.8729,8.8812,8.8646,8.8646,97100.0
2012-10-25 12:40:00,10.67,10.68,10.66,10.66,288500.0,8.8646,8.8729,8.8563,8.8563,288500.0
2012-10-25 12:50:00,10.66,10.69,10.66,10.68,169500.0,8.8563,8.8812,8.8563,8.8729,169500.0
2012-10-25 13:00:00,10.69,10.69,10.66,10.67,253600.0,8.8812,8.8812,8.8563,8.8646,253600.0
2012-10-25 13:10:00,10.67,10.67,10.65,10.66,198600.0,8.8646,8.8646,8.848,8.8563,198600.0
2012-10-25 13:20:00,10.66,10.68,10.65,10.68,226400.0,8.8563,8.8729,8.848,8.8729,226400.0
2012-10-25 13:30:00,10.68,10.68,10.65,10.67,284700.0,8.8729,8.8729,8.848,8.8646,284700.0
2012-10-25 13:40:00,10.66,10.68,10.66,10.67,144900.0,8.8563,8.8729,8.8563,8.8646,144900.0
2012-10-25 13:50:00,10.67,10.68,10.67,10.68,40000.0,8.8646,8.8729,8.8646,8.8729,40000.0
2012-10-25 14:00:00,10.68,10.68,10.65,10.65,500000.0,8.8729,8.8729,8.848,8.848,500000.0
2012-10-25 14:10:00,10.66,10.68,10.63,10.66,853700.0,8.8563,8.8729,8.8314,8.8563,853700.0
2012-10-25 14:20:00,10.66,10.67,10.65,10.66,358600.0,8.8563,8.8646,8.848,8.8563,358600.0
2012-10-25 14:30:00,10.66,10.67,10.65,10.67,252600.0,8.8563,8.8646,8.848,8.8646,252600.0
2012-10-25 14:40:00,10.67,10.69,10.66,10.67,441900.0,8.8646,8.8812,8.8563,8.8646,441900.0
2012-10-25 14:50:00,10.67,10.68,10.65,10.65,291900.0,8.8646,8.8729,8.848,8.848,291900.0
2012-10-25 15:00:00,10.66,10.67,10.63,10.63,466400.0,8.8563,8.8646,8.8314,8.8314,466400.0
2012-10-25 15:10:00,10.63,10.67,10.63,10.65,807900.0,8.8314,8.8646,8.8314,8.848,807900.0
2012-10-25 15:20:00,10.65,10.66,10.64,10.66,363800.0,8.848,8.8563,8.8397,8.8563,363800.0
2012-10-25 15:30:00,10.66,10.67,10.65,10.67,523800.0,8.8563,8.8646,8.848,8.8646,523800.0
2012-10-25 15:40:00,10.67,10.67,10.63,10.67,1019500.0,8.8646,8.8646,8.8314,8.8646,1019500.0
2012-10-25 15:50:00,10.66,10.69,10.66,10.67,1600000.0,8.8563,8.8812,8.8563,8.8646,1600000.0
2012-10-26 09:30:00,10.72,10.77,10.65,10.75,596700.0,8.9061,8.9477,8.848,8.9311,596700.0
2012-10-26 09:40:00,10.74,10.76,10.73,10.75,260800.0,8.9228,8.9394,8.9145,8.9311,260800.0
2012-10-26 09:50:00,10.74,10.75,10.67,10.67,573800.0,8.9228,8.9311,8.8646,8.8646,573800.0
2012-10-26 10:00:00,10.67,10.7,10.65,10.7,559100.0,8.8646,8.8895,8.848,8.8895,559100.0
2012-10-26 10:10:00,10.7,10.71,10.69,10.7,336800.0,8.8895,8.8978,8.8812,8.8895,336800.0
2012-10-26 10:20:00,10.7,10.7,10.68,10.68,138600.0,8.8895,8.8895,8.8729,8.8729,138600.0
2012-10-26 10:30:00,10.69,10.71,10.66,10.68,501500.0,8.8812,8.8978,8.8563,8.8729,501500.0
2012-10-26 10:40:00,10.68,10.69,10.65,10.65,230300.0,8.8729,8.8812,8.848,8.848,230300.0
2012-10-26 10:50:00,10.66,10.67,10.64,10.67,616800.0,8.8563,8.8646,8.8397,8.8646,616800.0
2012-10-26 11:00:00,10.67,10.68,10.65,10.67,228700.0,8.8646,8.8729,8.848,8.8646,228700.0
2012-10-26 11:10:00,10.67,10.69,10.66,10.69,121000.0,8.8646,8.8812,8.8563,8.8812,121000.0
2012-10-26 11:20:00,10.69,10.69,10.67,10.67,109300.0,8.8812,8.8812,8.8646,8.8646,109300.0
2012-10-26 11:30:00,10.67,10.69,10.67,10.68,188300.0,8.8646,8.8812,8.8646,8.8729,188300.0
2012-10-26 11:40:00,10.69,10.69,10.66,10.67,190500.0,8.8812,8.8812,8.8563,8.8646,190500.0
2012-10-26 11:50:00,10.67,10.67,10.63,10.65,277900.0,8.8646,8.8646,8.8314,8.848,277900.0
2012-10-26 12:00:00,10.65,10.65,10.6,10.63,448500.0,8.848,8.848,8.8065,8.8314,448500.0
2012-10-26 12:10:00,10.63,10.65,10.62,10.62,175200.0,8.8314,8.848,8.8231,8.8231,175200.0
2012-10-26 12:20:00,10.62,10.67,10.62,10.67,468300.0,8.8231,8.8646,8.8231,8.8646,468300.0
2012-10-26 12:30:00,10.66,10.67,10.65,10.65,274900.0,8.8563,8.8646,8.848,8.848,274900.0
2012-10-26 12:40:00,10.66,10.67,10.65,10.65,115300.0,8.8563,8.8646,8.848,8.848,115300.0
2012-10-26 12:50:00,10.66,10.69,10.65,10.68,234300.0,8.8563,8.8812,8.848,8.8729,234300.0
2012-10-26 13:00:00,10.69,10.69,10.66,10.67,313800.0,8.8812,8.8812,8.8563,8.8646,313800.0
2012-10-26 13:10:00,10.67,10.68,10.66,10.67,107100.0,8.8646,8.8729,8.8563,8.8646,107100.0
2012-10-26 13:20:00,10.67,10.67,10.64,10.65,132700.0,8.8646,8.8646,8.8397,8.848,132700.0
2012-10-26 13:30:00,10.65,10.68,10.64,10.67,276200.0,8.848,8.8729,8.8397,8.8646,276200.0
2012-10-26 13:40:00,10.67,10.68,10.65,10.67,242100.0,8.8646,8.8729,8.848,8.8646,242100.0
2012-10-26 13:50:00,10.67,10.68,10.65,10.65,528700.0,8.8646,8.8729,8.848,8.848,528700.0
2012-10-26 14:00:00,10.66,10.67,10.64,10.65,633500.0,8.8563,8.8646,8.8397,8.848,633500.0
2012-10-26 14:10:00,10.66,10.66,10.63,10.66,253000.0,8.8563,8.8563,8.8314,8.8563,253000.0
2012-10-26 14:20:00,10.66,10.67,10.65,10.66,458000.0,8.8563,8.8646,8.848,8.8563,458000.0
2012-10-26 14:30:00,10.66,10.68,10.66,10.68,478500.0,8.8563,8.8729,8.8563,8.8729,478500.0
2012-10-26 14:40:00,10.68,10.68,10.66,10.67,185600.0,8.8729,8.8729,8.8563,8.8646,185600.0
2012-10-26 14:50:00,10.67,10.67,10.66,10.67,64000.0,8.8646,8.8646,8.8563,8.8646,64000.0
2012-10-26 15:00:00,10.67,10.68,10.66,10.66,493000.0,8.8646,8.8729,8.8563,8.8563,493000.0
2012-10-26 15:10:00,10.66,10.68,10.65,10.66,461700.0,8.8563,8.8729,8.848,8.8563,461700.0
2012-10-26 15:20:00,10.66,10.67,10.66,10.66,336200.0,8.8563,8.8646,8.8563,8.8563,336200.0
2012-10-26 15:30:00,10.66,10.67,10.66,10.66,383300.0,8.8563,8.8646,8.8563,8.8563,383300.0
2012-10-26 15:40:00,10.67,10.67,10.66,10.66,401800.0,8.8646,8.8646,8.8563,8.8563,401800.0
2012-10-26 15:50:00,10.66,10.67,10.63,10.66,1623500.0,8.8563,8.8646,8.8314,8.8563,1623500.0
2012-10-31 09:30:00,10.65,10.72,10.58,10.58,772700.0,8.848,8.9061,8.7898,8.7898,772700.0
2012-10-31 09:40:00,10.59,10.67,10.56,10.6,737900.0,8.7981,8.8646,8.7732,8.8065,737900.0
2012-10-31 09:50:00,10.6,10.62,10.58,10.59,252300.0,8.8065,8.8231,8.7898,8.7981,252300.0
2012-10-31 10:00:00,10.59,10.62,10.58,10.6,284100.0,8.7981,8.8231,8.7898,8.8065,284100.0
2012-10-31 10:10:00,10.6,10.6,10.57,10.59,215700.0,8.8065,8.8065,8.7815,8.7981,215700.0
2012-10-31 10:20:00,10.59,10.59,10.58,10.58,238300.0,8.7981,8.7981,8.7898,8.7898,238300.0
2012-10-31 10:30:00,10.59,10.6,10.58,10.59,140800.0,8.7981,8.8065,8.7898,8.7981,140800.0
2012-10-31 10:40:00,10.6,10.6,10.56,10.58,256400.0,8.8065,8.8065,8.7732,8.7898,256400.0
2012-10-31 10:50:00,10.59,10.6,10.56,10.59,459000.0,8.7981,8.8065,8.7732,8.7981,459000.0
2012-10-31 11:00:00,10.59,10.6,10.56,10.56,291500.0,8.7981,8.8065,8.7732,8.7732,291500.0
2012-10-31 11:10:00,10.57,10.58,10.56,10.58,151400.0,8.7815,8.7898,8.7732,8.7898,151400.0
2012-10-31 11:20:00,10.57,10.6,10.57,10.6,164300.0,8.7815,8.8065,8.7815,8.8065,164300.0
2012-10-31 11:30:00,10.6,10.62,10.59,10.59,293300.0,8.8065,8.8231,8.7981,8.7981,293300.0
2012-10-31 11:40:00,10.59,10.6,10.58,10.59,267800.0,8.7981,8.8065,8.7898,8.7981,267800.0
2012-10-31 11:50:00,10.59,10.6,10.58,10.6,94300.0,8.7981,8.8065,8.7898,8.8065,94300.0
2012-10-31 12:00:00,10.59,10.6,10.58,10.59,226400.0,8.7981,8.8065,8.7898,8.7981,226400.0
2012-10-31 12:10:00,10.59,10.59,10.58,10.58,78500.0,8.7981,8.7981,8.7898,8.7898,78500.0
2012-10-31 12:20:00,10.59,10.6,10.57,10.57,199000.0,8.7981,8.8065,8.7815,8.7815,199000.0
2012-10-31 12:30:00,10.57,10.58,10.56,10.58,182100.0,8.7815,8.7898,8.7732,8.7898,182100.0
2012-10-31 12:40:00,10.58,10.58,10.56,10.56,198400.0,8.7898,8.7898,8.7732,8.7732,198400.0
2012-10-31 12:50:00,10.57,10.58,10.56,10.58,231400.0,8.7815,8.7898,8.7732,8.7898,231400.0
2012-10-31 13:00:00,10.57,10.58,10.55,10.55,249400.0,8.7815,8.7898,8.7649,8.7649,249400.0
2012-10-31 13:10:00,10.55,10.57,10.55,10.55,209200.0,8.7649,8.7815,8.7649,8.7649,209200.0
2012-10-31 13:20:00,10.55,10.58,10.54,10.57,420200.0,8.7649,8.7898,8.7566,8.7815,420200.0
2012-10-31 13:30:00,10.57,10.59,10.57,10.58,249000.0,8.7815,8.7981,8.7815,8.7898,249000.0
2012-10-31 13:40:00,10.58,10.59,10.57,10.57,208000.0,8.7898,8.7981,8.7815,8.7815,208000.0
2012-10-31 13:50:00,10.57,10.59,10.57,10.58,121700.0,8.7815,8.7981,8.7815,8.7898,121700.0
2012-10-31 14:00:00,10.59,10.6,10.57,10.58,293200.0,8.7981,8.8065,8.7815,8.7898,293200.0
2012-10-31 14:10:00,10.59,10.6,10.58,10.59,183900.0,8.7981,8.8065,8.7898,8.7981,183900.0
2012-10-31 14:20:00,10.59,10.61,10.59,10.61,752200.0,8.7981,8.8148,8.7981,8.8148,752200.0
2012-10-31 14:30:00,10.61,10.61,10.59,10.6,239300.0,8.8148,8.8148,8.7981,8.8065,239300.0
2012-10-31 14:40:00,10.6,10.6,10.58,10.58,157300.0,8.8065,8.8065,8.7898,8.7898,157300.0
2012-10-31 14:50:00,10.58,10.6,10.58,10.59,244100.0,8.7898,8.8065,8.7898,8.7981,244100.0
2012-10-31 15:00:00,10.6,10.62,10.59,10.6,494600.0,8.8065,8.8231,8.7981,8.8065,494600.0
2012-10-31 15:10:00,10.59,10.6,10.59,10.6,118600.0,8.7981,8.8065,8.7981,8.8065,118600.0
2012-10-31 15:20:00,10.6,10.61,10.59,10.61,211700.0,8.8065,8.8148,8.7981,8.8148,211700.0
2012-10-31 15:30:00,10.6,10.62,10.6,10.61,419700.0,8.8065,8.8231,8.8065,8.8148,419700.0
2012-10-31 15:40:00,10.61,10.61,10.6,10.6,255400.0,8.8148,8.8148,8.8065,8.8065,255400.0
2012-10-31 15:50:00,10.6,10.61,10.56,10.6,1216500.0,8.8065,8.8148,8.7732,8.8065,1216500.0
2012-11-01 09:30:00,10.63,10.7,10.59,10.69,772400.0,8.8314,8.8895,8.7981,8.8812,772400.0
2012-11-01 09:40:00,10.7,10.73,10.62,10.72,743800.0,8.8895,8.9145,8.8231,8.9061,743800.0
2012-11-01 09:50:00,10.72,10.74,10.69,10.74,594800.0,8.9061,8.9228,8.8812,8.9228,594800.0
2012-11-01 10:00:00,10.74,10.79,10.74,10.78,465300.0,8.9228,8.9643,8.9228,8.956,465300.0
2012-11-01 10:10:00,10.78,10.8,10.77,10.79,457300.0,8.956,8.9726,8.9477,8.9643,457300.0
2012-11-01 10:20:00,10.8,10.81,10.78,10.79,764400.0,8.9726,8.9809,8.956,8.9643,764400.0
2012-11-01 10:30:00,10.79,10.83,10.79,10.82,615200.0,8.9643,8.9975,8.9643,8.9892,615200.0
2012-11-01 10:40:00,10.81,10.84,10.79,10.8,903100.0,8.9809,9.0058,8.9643,8.9726,903100.0
2012-11-01 10:50:00,10.8,10.81,10.75,10.77,1119900.0,8.9726,8.9809,8.9311,8.9477,1119900.0
2012-11-01 11:00:00,10.77,10.79,10.77,10.78,188000.0,8.9477,8.9643,8.9477,8.956,188000.0
2012-11-01 11:10:00,10.79,10.81,10.78,10.78,248700.0,8.9643,8.9809,8.956,8.956,248700.0
2012-11-01 11:20:00,10.78,10.81,10.78,10.78,379300.0,8.956,8.9809,8.956,8.956,379300.0
2012-11-01 11:30:00,10.78,10.84,10.78,10.83,314200.0,8.956,9.0058,8.956,8.9975,314200.0
2012-11-01 11:40:00,10.83,10.89,10.83,10.89,264100.0,8.9975,9.0474,8.9975,9.0474,264100.0
2012-11-01 11:50:00,10.89,10.89,10.86,10.86,439800.0,9.0474,9.0474,9.0225,9.0225,439800.0
2012-11-01 12:00:00,10.86,10.87,10.84,10.85,188500.0,9.0225,9.0308,9.0058,9.0142,188500.0
2012-11-01 12:10:00,10.84,10.85,10.84,10.84,47200.0,9.0058,9.0142,9.0058,9.0058,47200.0
2012-11-01 12:20:00,10.84,10.85,10.84,10.85,47900.0,9.0058,9.0142,9.0058,9.0142,47900.0
2012-11-01 12:30:00,10.85,10.85,10.82,10.83,272300.0,9.0142,9.0142,8.9892,8.9975,272300.0
2012-11-01 12:40:00,10.83,10.86,10.82,10.85,470600.0,8.9975,9.0225,8.9892,9.0142,470600.0
2012-11-01 12:50:00,10.85,10.87,10.84,10.86,472500.0,9.0142,9.0308,9.0058,9.0225,472500.0
2012-11-01 13:00:00,10.85,10.87,10.85,10.87,87900.0,9.0142,9.0308,9.0142,9.0308,87900.0
2012-11-01 13:10:00,10.87,10.88,10.86,10.87,249000.0,9.0308,9.0391,9.0225,9.0308,249000.0
2012-11-01 13:20:00,10.88,10.89,10.86,10.87,596400.0,9.0391,9.0474,9.0225,9.0308,596400.0
2012-11-01 13:30:00,10.87,10.9,10.87,10.9,191900.0,9.0308,9.0557,9.0308,9.0557,191900.0
2012-11-01 13:40:00,10.89,10.92,10.89,10.91,267100.0,9.0474,9.0723,9.0474,9.064,267100.0
2012-11-01 13:50:00,10.92,10.94,10.91,10.94,162000.0,9.0723,9.0889,9.064,9.0889,162000.0
2012-11-01 14:00:00,10.94,10.94,10.91,10.92,385100.0,9.0889,9.0889,9.064,9.0723,385100.0
2012-11-01 14:10:00,10.91,10.93,10.91,10.93,179200.0,9.064,9.0806,9.064,9.0806,179200.0
2012-11-01 14:20:00,10.93,10.94,10.91,10.94,598000.0,9.0806,9.0889,9.064,9.0889,598000.0
2012-11-01 14:30:00,10.94,10.94,10.92,10.93,396200.0,9.0889,9.0889,9.0723,9.0806,396200.0
2012-11-01 14:40:00,10.94,10.96,10.93,10.96,224300.0,9.0889,9.1055,9.0806,9.1055,224300.0
2012-11-01 14:50:00,10.96,10.97,10.95,10.97,280100.0,9.1055,9.1138,9.0972,9.1138,280100.0
2012-11-01 15:00:00,10.97,11.01,10.96,11.01,410300.0,9.1138,9.1471,9.1055,9.1471,410300.0
2012-11-01 15:10:00,11.01,11.03,11.0,11.03,290700.0,9.1471,9.1637,9.1388,9.1637,290700.0
2012-11-01 15:20:00,11.02,11.03,11.01,11.01,580100.0,9.1554,9.1637,9.1471,9.1471,580100.0
2012-11-01 15:30:00,11.02,11.02,11.0,11.0,560300.0,9.1554,9.1554,9.1388,9.1388,560300.0
2012-11-01 15:40:00,11.01,11.02,10.99,11.02,606200.0,9.1471,9.1554,9.1305,9.1554,606200.0
2012-11-01 15:50:00,11.02,11.05,10.94,10.95,3304800.0,9.1554,9.1803,9.0889,9.0972,3304800.0
2012-11-02 09:30:00,10.95,10.98,10.83,10.94,625000.0,9.0972,9.1222,8.9975,9.0889,625000.0
2012-11-02 09:40:00,10.93,10.94,10.87,10.91,691100.0,9.0806,9.0889,9.0308,9.064,691100.0
2012-11-02 09:50:00,10.92,10.94,10.88,10.93,441600.0,9.0723,9.0889,9.0391,9.0806,441600.0
2012-11-02 10:00:00,10.93,10.97,10.91,10.91,718400.0,9.0806,9.1138,9.064,9.064,718400.0
2012-11-02 10:10:00,10.92,10.92,10.88,10.88,166100.0,9.0723,9.0723,9.0391,9.0391,166100.0
2012-11-02 10:20:00,10.88,10.89,10.84,10.86,240300.0,9.0391,9.0474,9.0058,9.0225,240300.0
2012-11-02 10:30:00,10.86,10.9,10.85,10.9,238900.0,9.0225,9.0557,9.0142,9.0557,238900.0
2012-11-02 10:40:00,10.9,10.9,10.85,10.87,304400.0,9.0557,9.0557,9.0142,9.0308,304400.0
2012-11-02 10:50:00,10.87,10.89,10.85,10.86,355000.0,9.0308,9.0474,9.0142,9.0225,355000.0
2012-11-02 11:00:00,10.86,10.87,10.84,10.87,260400.0,9.0225,9.0308,9.0058,9.0308,260400.0
2012-11-02 11:10:00,10.87,10.87,10.85,10.86,117100.0,9.0308,9.0308,9.0142,9.0225,117100.0
2012-11-02 11:20:00,10.87,10.87,10.86,10.86,122200.0,9.0308,9.0308,9.0225,9.0225,122200.0
2012-11-02 11:30:00,10.87,10.9,10.86,10.89,199000.0,9.0308,9.0557,9.0225,9.0474,199000.0
2012-11-02 11:40:00,10.9,10.91,10.86,10.86,214400.0,9.0557,9.064,9.0225,9.0225,214400.0
2012-11-02 11:50:00,10.86,10.9,10.86,10.89,131000.0,9.0225,9.0557,9.0225,9.0474,131000.0
2012-11-02 12:00:00,10.9,10.9,10.87,10.9,231800.0,9.0557,9.0557,9.0308,9.0557,231800.0
2012-11-02 12:10:00,10.9,10.93,10.89,10.93,168900.0,9.0557,9.0806,9.0474,9.0806,168900.0
2012-11-02 12:20:00,10.93,10.94,10.93,10.94,131600.0,9.0806,9.0889,9.0806,9.0889,131600.0
2012-11-02 12:30:00,10.94,10.94,10.93,10.94,174300.0,9.0889,9.0889,9.0806,9.0889,174300.0
2012-11-02 12:40:00,10.93,10.94,10.92,10.92,123300.0,9.0806,9.0889,9.0723,9.0723,123300.0
2012-11-02 12:50:00,10.92,10.92,10.9,10.9,223000.0,9.0723,9.0723,9.0557,9.0557,223000.0
2012-11-02 13:00:00,10.9,10.91,10.9,10.9,52100.0,9.0557,9.064,9.0557,9.0557,52100.0
2012-11-02 13:10:00,10.9,10.91,10.9,10.91,67400.0,9.0557,9.064,9.0557,9.064,67400.0
2012-11-02 13:20:00,10.91,10.92,10.9,10.92,156200.0,9.064,9.0723,9.0557,9.0723,156200.0
2012-11-02 13:30:00,10.91,10.95,10.91,10.95,264700.0,9.064,9.0972,9.064,9.0972,264700.0
2012-11-02 13:40:00,10.95,10.95,10.94,10.95,43200.0,9.0972,9.0972,9.0889,9.0972,43200.0
2012-11-02 13:50:00,10.95,10.95,10.88,10.88,333200.0,9.0972,9.0972,9.0391,9.0391,333200.0
2012-11-02 14:00:00,10.88,10.89,10.87,10.89,197000.0,9.0391,9.0474,9.0308,9.0474,197000.0
2012-11-02 14:10:00,10.89,10.9,10.87,10.87,167900.0,9.0474,9.0557,9.0308,9.0308,167900.0
2012-11-02 14:20:00,10.87,10.88,10.85,10.87,331400.0,9.0308,9.0391,9.0142,9.0308,331400.0
2012-11-02 14:30:00,10.86,10.87,10.81,10.82,554200.0,9.0225,9.0308,8.9809,8.9892,554200.0
2012-11-02 14:40:00,10.82,10.83,10.79,10.79,719200.0,8.9892,8.9975,8.9643,8.9643,719200.0
2012-11-02 14:50:00,10.79,10.8,10.79,10.79,352200.0,8.9643,8.9726,8.9643,8.9643,352200.0
2012-11-02 15:00:00,10.8,10.85,10.79,10.82,549000.0,8.9726,9.0142,8.9643,8.9892,549000.0
2012-11-02 15:10:00,10.82,10.82,10.78,10.82,431200.0,8.9892,8.9892,8.956,8.9892,431200.0
2012-11-02 15:20:00,10.82,10.82,10.77,10.78,461600.0,8.9892,8.9892,8.9477,8.956,461600.0
2012-11-02 15:30:00,10.78,10.78,10.74,10.75,712100.0,8.956,8.956,8.9228,8.9311,712100.0
2012-11-02 15:40:00,10.76,10.79,10.75,10.78,377800.0,8.9394,8.9643,8.9311,8.956,377800.0
2012-11-02 15:50:00,10.78,10.81,10.77,10.79,843800.0,8.956,8.9809,8.9477,8.9643,843800.0
2012-11-05 09:30:00,10.71,10.82,10.71,10.82,474200.0,8.8978,8.9892,8.8978,8.9892,474200.0
2012-11-05 09:40:00,10.82,10.84,10.76,10.77,462700.0,8.9892,9.0058,8.9394,8.9477,462700.0
2012-11-05 09:50:00,10.78,10.82,10.77,10.82,208500.0,8.956,8.9892,8.9477,8.9892,208500.0
2012-11-05 10:00:00,10.81,10.84,10.8,10.8,267600.0,8.9809,9.0058,8.9726,8.9726,267600.0
2012-11-05 10:10:00,10.8,10.83,10.8,10.81,235800.0,8.9726,8.9975,8.9726,8.9809,235800.0
2012-11-05 10:20:00,10.81,10.85,10.81,10.82,346900.0,8.9809,9.0142,8.9809,8.9892,346900.0
2012-11-05 10:30:00,10.81,10.87,10.81,10.86,293300.0,8.9809,9.0308,8.9809,9.0225,293300.0
2012-11-05 10:40:00,10.87,10.88,10.86,10.86,136500.0,9.0308,9.0391,9.0225,9.0225,136500.0
2012-11-05 10:50:00,10.86,10.88,10.85,10.87,196900.0,9.0225,9.0391,9.0142,9.0308,196900.0
2012-11-05 11:00:00,10.86,10.87,10.85,10.87,110200.0,9.0225,9.0308,9.0142,9.0308,110200.0
2012-11-05 11:10:00,10.87,10.87,10.86,10.86,46900.0,9.0308,9.0308,9.0225,9.0225,46900.0
2012-11-05 11:20:00,10.86,10.87,10.84,10.86,119800.0,9.0225,9.0308,9.0058,9.0225,119800.0
2012-11-05 11:30:00,10.85,10.86,10.82,10.82,199600.0,9.0142,9.0225,8.9892,8.9892,199600.0
2012-11-05 11:40:00,10.83,10.87,10.82,10.86,589000.0,8.9975,9.0308,8.9892,9.0225,589000.0
2012-11-05 11:50:00,10.86,10.87,10.85,10.87,133200.0,9.0225,9.0308,9.0142,9.0308,133200.0
2012-11-05 12:00:00,10.87,10.87,10.86,10.86,134100.0,9.0308,9.0308,9.0225,9.0225,134100.0
2012-11-05 12:10:00,10.87,10.87,10.86,10.87,44200.0,9.0308,9.0308,9.0225,9.0308,44200.0
2012-11-05 12:20:00,10.87,10.91,10.86,10.87,638600.0,9.0308,9.064,9.0225,9.0308,638600.0
2012-11-05 12:30:00,10.88,10.92,10.87,10.92,374800.0,9.0391,9.0723,9.0308,9.0723,374800.0
2012-11-05 12:40:00,10.92,10.92,10.9,10.92,152600.0,9.0723,9.0723,9.0557,9.0723,152600.0
2012-11-05 12:50:00,10.91,10.93,10.91,10.93,473500.0,9.064,9.0806,9.064,9.0806,473500.0
2012-11-05 13:00:00,10.93,10.93,10.92,10.93,41000.0,9.0806,9.0806,9.0723,9.0806,41000.0
2012-11-05 13:10:00,10.93,10.95,10.92,10.94,166000.0,9.0806,9.0972,9.0723,9.0889,166000.0
2012-11-05 13:20:00,10.94,10.95,10.93,10.95,101400.0,9.0889,9.0972,9.0806,9.0972,101400.0
2012-11-05 13:30:00,10.95,11.0,10.94,10.99,337200.0,9.0972,9.1388,9.0889,9.1305,337200.0
2012-11-05 13:40:00,10.99,10.99,10.97,10.97,101000.0,9.1305,9.1305,9.1138,9.1138,101000.0
2012-11-05 13:50:00,10.98,10.98,10.97,10.98,45100.0,9.1222,9.1222,9.1138,9.1222,45100.0
2012-11-05 14:00:00,10.98,11.0,10.97,11.0,169700.0,9.1222,9.1388,9.1138,9.1388,169700.0
2012-11-05 14:10:00,11.0,11.02,10.99,11.02,185400.0,9.1388,9.1554,9.1305,9.1554,185400.0
2012-11-05 14:20:00,11.02,11.05,11.01,11.04,173500.0,9.1554,9.1803,9.1471,9.172,173500.0
2012-11-05 14:30:00,11.05,11.05,11.03,11.04,134700.0,9.1803,9.1803,9.1637,9.172,134700.0
2012-11-05 14:40:00,11.03,11.07,11.03,11.07,252600.0,9.1637,9.1969,9.1637,9.1969,252600.0
2012-11-05 14:50:00,11.06,11.09,11.06,11.07,293400.0,9.1886,9.2135,9.1886,9.1969,293400.0
2012-11-05 15:00:00,11.06,11.08,11.05,11.06,307200.0,9.1886,9.2052,9.1803,9.1886,307200.0
2012-11-05 15:10:00,11.07,11.07,11.06,11.07,134400.0,9.1969,9.1969,9.1886,9.1969,134400.0
2012-11-05 15:20:00,11.07,11.1,11.06,11.08,352600.0,9.1969,9.2219,9.1886,9.2052,352600.0
2012-11-05 15:30:00,11.09,11.1,11.07,11.1,383000.0,9.2135,9.2219,9.1969,9.2219,383000.0
2012-11-05 15:40:00,11.1,11.14,11.09,11.13,548900.0,9.2219,9.2551,9.2135,9.2468,548900.0
2012-11-05 15:50:00,11.13,11.14,11.07,11.09,1711700.0,9.2468,9.2551,9.1969,9.2135,1711700.0
2012-11-06 09:30:00,11.11,11.15,11.07,11.15,313100.0,9.2302,9.2634,9.1969,9.2634,313100.0
2012-11-06 09:40:00,11.15,11.18,11.12,11.17,207300.0,9.2634,9.2883,9.2385,9.28,207300.0
2012-11-06 09:50:00,11.17,11.19,11.14,11.18,283800.0,9.28,9.2966,9.2551,9.2883,283800.0
2012-11-06 10:00:00,11.19,11.2,11.18,11.18,197100.0,9.2966,9.3049,9.2883,9.2883,197100.0
2012-11-06 10:10:00,11.18,11.19,11.16,11.18,381000.0,9.2883,9.2966,9.2717,9.2883,381000.0
2012-11-06 10:20:00,11.19,11.24,11.18,11.24,194400.0,9.2966,9.3382,9.2883,9.3382,194400.0
2012-11-06 10:30:00,11.24,11.27,11.23,11.26,752100.0,9.3382,9.3631,9.3299,9.3548,752100.0
2012-11-06 10:40:00,11.27,11.31,11.26,11.29,457000.0,9.3631,9.3963,9.3548,9.3797,457000.0
2012-11-06 10:50:00,11.29,11.29,11.26,11.26,204000.0,9.3797,9.3797,9.3548,9.3548,204000.0
2012-11-06 11:00:00,11.26,11.28,11.25,11.28,207100.0,9.3548,9.3714,9.3465,9.3714,207100.0
2012-11-06 11:10:00,11.27,11.3,11.27,11.29,304000.0,9.3631,9.388,9.3631,9.3797,304000.0
2012-11-06 11:20:00,11.29,11.31,11.29,11.3,98300.0,9.3797,9.3963,9.3797,9.388,98300.0
2012-11-06 11:30:00,11.3,11.39,11.3,11.38,458200.0,9.388,9.4628,9.388,9.4545,458200.0
2012-11-06 11:40:00,11.38,11.42,11.37,11.41,531200.0,9.4545,9.4877,9.4462,9.4794,531200.0
2012-11-06 11:50:00,11.4,11.42,11.4,11.42,195000.0,9.4711,9.4877,9.4711,9.4877,195000.0
2012-11-06 12:00:00,11.42,11.46,11.41,11.43,475500.0,9.4877,9.5209,9.4794,9.496,475500.0
2012-11-06 12:10:00,11.44,11.44,11.42,11.43,88600.0,9.5043,9.5043,9.4877,9.496,88600.0
2012-11-06 12:20:00,11.42,11.45,11.42,11.44,527900.0,9.4877,9.5126,9.4877,9.5043,527900.0
2012-11-06 12:30:00,11.45,11.45,11.44,11.44,78000.0,9.5126,9.5126,9.5043,9.5043,78000.0
2012-11-06 12:40:00,11.45,11.45,11.4,11.4,461800.0,9.5126,9.5126,9.4711,9.4711,461800.0
2012-11-06 12:50:00,11.4,11.45,11.4,11.43,204900.0,9.4711,9.5126,9.4711,9.496,204900.0
2012-11-06 13:00:00,11.44,11.47,11.43,11.46,375600.0,9.5043,9.5292,9.496,9.5209,375600.0
2012-11-06 13:10:00,11.46,11.47,11.45,11.45,260900.0,9.5209,9.5292,9.5126,9.5126,260900.0
2012-11-06 13:20:00,11.45,11.47,11.44,11.46,188900.0,9.5126,9.5292,9.5043,9.5209,188900.0
2012-11-06 13:30:00,11.46,11.5,11.45,11.5,666100.0,9.5209,9.5542,9.5126,9.5542,666100.0
2012-11-06 13:40:00,11.49,11.51,11.48,11.51,326000.0,9.5459,9.5625,9.5376,9.5625,326000.0
2012-11-06 13:50:00,11.51,11.51,11.48,11.49,262900.0,9.5625,9.5625,9.5376,9.5459,262900.0
2012-11-06 14:00:00,11.49,11.49,11.46,11.48,420400.0,9.5459,9.5459,9.5209,9.5376,420400.0
2012-11-06 14:10:00,11.48,11.48,11.46,11.47,164100.0,9.5376,9.5376,9.5209,9.5292,164100.0
2012-11-06 14:20:00,11.46,11.47,11.46,11.46,109100.0,9.5209,9.5292,9.5209,9.5209,109100.0
2012-11-06 14:30:00,11.46,11.5,11.46,11.5,476300.0,9.5209,9.5542,9.5209,9.5542,476300.0
2012-11-06 14:40:00,11.49,11.5,11.47,11.48,177400.0,9.5459,9.5542,9.5292,9.5376,177400.0
2012-11-06 14:50:00,11.48,11.48,11.45,11.47,229600.0,9.5376,9.5376,9.5126,9.5292,229600.0
2012-11-06 15:00:00,11.46,11.48,11.46,11.48,219500.0,9.5209,9.5376,9.5209,9.5376,219500.0
2012-11-06 15:10:00,11.48,11.48,11.41,11.42,714400.0,9.5376,9.5376,9.4794,9.4877,714400.0
2012-11-06 15:20:00,11.41,11.44,11.41,11.43,358100.0,9.4794,9.5043,9.4794,9.496,358100.0
2012-11-06 15:30:00,11.42,11.43,11.38,11.41,630700.0,9.4877,9.496,9.4545,9.4794,630700.0
2012-11-06 15:40:00,11.4,11.43,11.4,11.43,1293600.0,9.4711,9.496,9.4711,9.496,1293600.0
2012-11-06 15:50:00,11.43,11.48,11.41,11.47,2684100.0,9.496,9.5376,9.4794,9.5292,2684100.0
2012-11-07 09:30:00,11.3,11.3,11.16,11.2,778600.0,9.388,9.388,9.2717,9.3049,778600.0
2012-11-07 09:40:00,11.19,11.21,11.15,11.2,409800.0,9.2966,9.3132,9.2634,9.3049,409800.0
2012-11-07 09:50:00,11.2,11.2,11.16,11.17,458900.0,9.3049,9.3049,9.2717,9.28,458900.0
2012-11-07 10:00:00,11.17,11.18,11.13,11.15,378300.0,9.28,9.2883,9.2468,9.2634,378300.0
2012-11-07 10:10:00,11.14,11.14,11.08,11.09,278700.0,9.2551,9.2551,9.2052,9.2135,278700.0
2012-11-07 10:20:00,11.08,11.12,11.07,11.08,332200.0,9.2052,9.2385,9.1969,9.2052,332200.0
2012-11-07 10:30:00,11.07,11.08,11.04,11.08,514700.0,9.1969,9.2052,9.172,9.2052,514700.0
2012-11-07 10:40:00,11.08,11.08,11.05,11.05,274000.0,9.2052,9.2052,9.1803,9.1803,274000.0
2012-11-07 10:50:00,11.05,11.05,10.99,11.0,545600.0,9.1803,9.1803,9.1305,9.1388,545600.0
2012-11-07 11:00:00,11.0,11.04,11.0,11.0,582900.0,9.1388,9.172,9.1388,9.1388,582900.0
2012-11-07 11:10:00,11.0,11.02,10.99,11.01,335900.0,9.1388,9.1554,9.1305,9.1471,335900.0
2012-11-07 11:20:00,11.0,11.02,10.93,10.95,853500.0,9.1388,9.1554,9.0806,9.0972,853500.0
2012-11-07 11:30:00,10.94,10.96,10.91,10.95,499800.0,9.0889,9.1055,9.064,9.0972,499800.0
2012-11-07 11:40:00,10.95,10.96,10.91,10.95,497300.0,9.0972,9.1055,9.064,9.0972,497300.0
2012-11-07 11:50:00,10.96,10.96,10.93,10.96,720200.0,9.1055,9.1055,9.0806,9.1055,720200.0
2012-11-07 12:00:00,10.96,10.97,10.95,10.96,348100.0,9.1055,9.1138,9.0972,9.1055,348100.0
2012-11-07 12:10:00,10.96,10.97,10.93,10.93,785300.0,9.1055,9.1138,9.0806,9.0806,785300.0
2012-11-07 12:20:00,10.94,10.96,10.93,10.95,352800.0,9.0889,9.1055,9.0806,9.0972,352800.0
2012-11-07 12:30:00,10.95,10.96,10.94,10.96,197800.0,9.0972,9.1055,9.0889,9.1055,197800.0
2012-11-07 12:40:00,10.96,10.96,10.93,10.95,284600.0,9.1055,9.1055,9.0806,9.0972,284600.0
2012-11-07 12:50:00,10.95,10.95,10.91,10.92,166700.0,9.0972,9.0972,9.064,9.0723,166700.0
2012-11-07 13:00:00,10.92,10.95,10.9,10.94,423700.0,9.0723,9.0972,9.0557,9.0889,423700.0
2012-11-07 13:10:00,10.94,10.95,10.92,10.93,269100.0,9.0889,9.0972,9.0723,9.0806,269100.0
2012-11-07 13:20:00,10.92,10.94,10.91,10.92,109500.0,9.0723,9.0889,9.064,9.0723,109500.0
2012-11-07 13:30:00,10.91,10.97,10.91,10.97,392200.0,9.064,9.1138,9.064,9.1138,392200.0
2012-11-07 13:40:00,10.96,10.97,10.95,10.96,318600.0,9.1055,9.1138,9.0972,9.1055,318600.0
2012-11-07 13:50:00,10.96,10.97,10.94,10.95,377400.0,9.1055,9.1138,9.0889,9.0972,377400.0
2012-11-07 14:00:00,10.96,10.97,10.96,10.96,104300.0,9.1055,9.1138,9.1055,9.1055,104300.0
2012-11-07 14:10:00,10.96,10.97,10.94,10.96,310900.0,9.1055,9.1138,9.0889,9.1055,310900.0
2012-11-07 14:20:00,10.96,10.96,10.94,10.95,155400.0,9.1055,9.1055,9.0889,9.0972,155400.0
2012-11-07 14:30:00,10.95,10.95,10.92,10.92,229300.0,9.0972,9.0972,9.0723,9.0723,229300.0
2012-11-07 14:40:00,10.92,10.93,10.9,10.92,326100.0,9.0723,9.0806,9.0557,9.0723,326100.0
2012-11-07 14:50:00,10.92,10.96,10.92,10.96,290900.0,9.0723,9.1055,9.0723,9.1055,290900.0
2012-11-07 15:00:00,10.96,10.96,10.92,10.94,442100.0,9.1055,9.1055,9.0723,9.0889,442100.0
2012-11-07 15:10:00,10.94,10.97,10.94,10.96,454100.0,9.0889,9.1138,9.0889,9.1055,454100.0
2012-11-07 15:20:00,10.95,11.0,10.95,10.97,348000.0,9.0972,9.1388,9.0972,9.1138,348000.0
2012-11-07 15:30:00,10.97,10.99,10.95,10.96,581500.0,9.1138,9.1305,9.0972,9.1055,581500.0
2012-11-07 15:40:00,10.96,10.97,10.93,10.95,632700.0,9.1055,9.1138,9.0806,9.0972,632700.0
2012-11-07 15:50:00,10.95,10.97,10.94,10.94,1242800.0,9.0972,9.1138,9.0889,9.0889,1242800.0
2012-11-08 09:30:00,10.92,10.98,10.87,10.91,824600.0,9.0723,9.1222,9.0308,9.064,824600.0
2012-11-08 09:40:00,10.92,10.93,10.88,10.88,621300.0,9.0723,9.0806,9.0391,9.0391,621300.0
2012-11-08 09:50:00,10.88,10.9,10.88,10.89,222300.0,9.0391,9.0557,9.0391,9.0474,222300.0
2012-11-08 10:00:00,10.89,10.91,10.87,10.88,583000.0,9.0474,9.064,9.0308,9.0391,583000.0
2012-11-08 10:10:00,10.88,10.88,10.83,10.83,828800.0,9.0391,9.0391,8.9975,8.9975,828800.0
2012-11-08 10:20:00,10.82,10.84,10.77,10.79,932500.0,8.9892,9.0058,8.9477,8.9643,932500.0
2012-11-08 10:30:00,10.79,10.85,10.79,10.84,517500.0,8.9643,9.0142,8.9643,9.0058,517500.0
2012-11-08 10:40:00,10.83,10.87,10.8,10.83,659400.0,8.9975,9.0308,8.9726,8.9975,659400.0
2012-11-08 10:50:00,10.84,10.84,10.78,10.79,591800.0,9.0058,9.0058,8.956,8.9643,591800.0
2012-11-08 11:00:00,10.8,10.82,10.78,10.8,218800.0,8.9726,8.9892,8.956,8.9726,218800.0
2012-11-08 11:10:00,10.8,10.82,10.79,10.81,279600.0,8.9726,8.9892,8.9643,8.9809,279600.0
2012-11-08 11:20:00,10.8,10.82,10.79,10.8,290300.0,8.9726,8.9892,8.9643,8.9726,290300.0
2012-11-08 11:30:00,10.79,10.8,10.76,10.77,238900.0,8.9643,8.9726,8.9394,8.9477,238900.0
2012-11-08 11:40:00,10.77,10.78,10.75,10.76,261000.0,8.9477,8.956,8.9311,8.9394,261000.0
2012-11-08 11:50:00,10.76,10.78,10.74,10.75,455400.0,8.9394,8.956,8.9228,8.9311,455400.0
2012-11-08 12:00:00,10.75,10.75,10.73,10.75,278600.0,8.9311,8.9311,8.9145,8.9311,278600.0
2012-11-08 12:10:00,10.75,10.75,10.71,10.72,481000.0,8.9311,8.9311,8.8978,8.9061,481000.0
2012-11-08 12:20:00,10.71,10.72,10.7,10.7,469000.0,8.8978,8.9061,8.8895,8.8895,469000.0
2012-11-08 12:30:00,10.7,10.71,10.65,10.67,702200.0,8.8895,8.8978,8.848,8.8646,702200.0
2012-11-08 12:40:00,10.67,10.67,10.59,10.65,1328300.0,8.8646,8.8646,8.7981,8.848,1328300.0
2012-11-08 12:50:00,10.65,10.68,10.63,10.67,429500.0,8.848,8.8729,8.8314,8.8646,429500.0
2012-11-08 13:00:00,10.67,10.68,10.65,10.67,390000.0,8.8646,8.8729,8.848,8.8646,390000.0
2012-11-08 13:10:00,10.67,10.67,10.64,10.66,305700.0,8.8646,8.8646,8.8397,8.8563,305700.0
2012-11-08 13:20:00,10.65,10.66,10.52,10.61,1764200.0,8.848,8.8563,8.74,8.8148,1764200.0
2012-11-08 13:30:00,10.61,10.66,10.6,10.66,250100.0,8.8148,8.8563,8.8065,8.8563,250100.0
2012-11-08 13:40:00,10.66,10.67,10.63,10.65,344000.0,8.8563,8.8646,8.8314,8.848,344000.0
2012-11-08 13:50:00,10.65,10.68,10.64,10.68,217200.0,8.848,8.8729,8.8397,8.8729,217200.0
2012-11-08 14:00:00,10.68,10.69,10.63,10.63,435400.0,8.8729,8.8812,8.8314,8.8314,435400.0
2012-11-08 14:10:00,10.63,10.65,10.63,10.63,177000.0,8.8314,8.848,8.8314,8.8314,177000.0
2012-11-08 14:20:00,10.63,10.63,10.59,10.6,774700.0,8.8314,8.8314,8.7981,8.8065,774700.0
2012-11-08 14:30:00,10.61,10.61,10.55,10.57,526000.0,8.8148,8.8148,8.7649,8.7815,526000.0
2012-11-08 14:40:00,10.57,10.6,10.57,10.59,504800.0,8.7815,8.8065,8.7815,8.7981,504800.0
2012-11-08 14:50:00,10.59,10.6,10.55,10.56,443100.0,8.7981,8.8065,8.7649,8.7732,443100.0
2012-11-08 15:00:00,10.56,10.58,10.54,10.54,285500.0,8.7732,8.7898,8.7566,8.7566,285500.0
2012-11-08 15:10:00,10.54,10.58,10.54,10.55,567200.0,8.7566,8.7898,8.7566,8.7649,567200.0
2012-11-08 15:20:00,10.55,10.57,10.53,10.54,614000.0,8.7649,8.7815,8.7483,8.7566,614000.0
2012-11-08 15:30:00,10.54,10.54,10.5,10.54,902600.0,8.7566,8.7566,8.7234,8.7566,902600.0
2012-11-08 15:40:00,10.54,10.55,10.5,10.51,615400.0,8.7566,8.7649,8.7234,8.7317,615400.0
2012-11-08 15:50:00,10.52,10.55,10.5,10.51,1960800.0,8.74,8.7649,8.7234,8.7317,1960800.0
2012-11-09 09:30:00,10.52,10.64,10.51,10.61,482500.0,8.74,8.8397,8.7317,8.8148,482500.0
2012-11-09 09:40:00,10.6,10.61,10.55,10.59,402300.0,8.8065,8.8148,8.7649,8.7981,402300.0
2012-11-09 09:50:00,10.59,10.64,10.58,10.62,413200.0,8.7981,8.8397,8.7898,8.8231,413200.0
2012-11-09 10:00:00,10.62,10.65,10.6,10.65,254100.0,8.8231,8.848,8.8065,8.848,254100.0
2012-11-09 10:10:00,10.65,10.69,10.63,10.64,312500.0,8.848,8.8812,8.8314,8.8397,312500.0
2012-11-09 10:20:00,10.65,10.66,10.64,10.66,151000.0,8.848,8.8563,8.8397,8.8563,151000.0
2012-11-09 10:30:00,10.66,10.67,10.62,10.64,261200.0,8.8563,8.8646,8.8231,8.8397,261200.0
2012-11-09 10:40:00,10.64,10.67,10.63,10.65,110000.0,8.8397,8.8646,8.8314,8.848,110000.0
2012-11-09 10:50:00,10.64,10.69,10.63,10.69,197700.0,8.8397,8.8812,8.8314,8.8812,197700.0
2012-11-09 11:00:00,10.69,10.7,10.68,10.7,329600.0,8.8812,8.8895,8.8729,8.8895,329600.0
2012-11-09 11:10:00,10.7,10.74,10.69,10.74,501200.0,8.8895,8.9228,8.8812,8.9228,501200.0
2012-11-09 11:20:00,10.74,10.75,10.69,10.73,400600.0,8.9228,8.9311,8.8812,8.9145,400600.0
2012-11-09 11:30:00,10.72,10.73,10.7,10.72,216800.0,8.9061,8.9145,8.8895,8.9061,216800.0
2012-11-09 11:40:00,10.72,10.73,10.72,10.73,76600.0,8.9061,8.9145,8.9061,8.9145,76600.0
2012-11-09 11:50:00,10.73,10.77,10.72,10.77,312800.0,8.9145,8.9477,8.9061,8.9477,312800.0
2012-11-09 12:00:00,10.77,10.78,10.74,10.76,306200.0,8.9477,8.956,8.9228,8.9394,306200.0
2012-11-09 12:10:00,10.76,10.78,10.75,10.78,111300.0,8.9394,8.956,8.9311,8.956,111300.0
2012-11-09 12:20:00,10.78,10.8,10.77,10.79,88100.0,8.956,8.9726,8.9477,8.9643,88100.0
2012-11-09 12:30:00,10.79,10.8,10.78,10.79,154300.0,8.9643,8.9726,8.956,8.9643,154300.0
2012-11-09 12:40:00,10.8,10.8,10.78,10.8,95900.0,8.9726,8.9726,8.956,8.9726,95900.0
2012-11-09 12:50:00,10.79,10.8,10.77,10.78,101800.0,8.9643,8.9726,8.9477,8.956,101800.0
2012-11-09 13:00:00,10.77,10.8,10.77,10.8,142000.0,8.9477,8.9726,8.9477,8.9726,142000.0
2012-11-09 13:10:00,10.8,10.8,10.74,10.77,420200.0,8.9726,8.9726,8.9228,8.9477,420200.0
2012-11-09 13:20:00,10.77,10.77,10.69,10.7,244400.0,8.9477,8.9477,8.8812,8.8895,244400.0
2012-11-09 13:30:00,10.7,10.72,10.68,10.7,406800.0,8.8895,8.9061,8.8729,8.8895,406800.0
2012-11-09 13:40:00,10.7,10.72,10.67,10.71,598900.0,8.8895,8.9061,8.8646,8.8978,598900.0
2012-11-09 13:50:00,10.71,10.73,10.7,10.72,147400.0,8.8978,8.9145,8.8895,8.9061,147400.0
2012-11-09 14:00:00,10.72,10.73,10.7,10.71,222200.0,8.9061,8.9145,8.8895,8.8978,222200.0
2012-11-09 14:10:00,10.71,10.74,10.69,10.73,201900.0,8.8978,8.9228,8.8812,8.9145,201900.0
2012-11-09 14:20:00,10.72,10.75,10.72,10.75,74600.0,8.9061,8.9311,8.9061,8.9311,74600.0
2012-11-09 14:30:00,10.75,10.78,10.74,10.75,206200.0,8.9311,8.956,8.9228,8.9311,206200.0
2012-11-09 14:40:00,10.75,10.75,10.72,10.74,208800.0,8.9311,8.9311,8.9061,8.9228,208800.0
2012-11-09 14:50:00,10.74,10.74,10.73,10.74,58400.0,8.9228,8.9228,8.9145,8.9228,58400.0
2012-11-09 15:00:00,10.74,10.74,10.72,10.73,316300.0,8.9228,8.9228,8.9061,8.9145,316300.0
2012-11-09 15:10:00,10.72,10.75,10.72,10.74,347000.0,8.9061,8.9311,8.9061,8.9228,347000.0
2012-11-09 15:20:00,10.74,10.75,10.73,10.73,144900.0,8.9228,8.9311,8.9145,8.9145,144900.0
2012-11-09 15:30:00,10.73,10.74,10.7,10.7,335600.0,8.9145,8.9228,8.8895,8.8895,335600.0
2012-11-09 15:40:00,10.7,10.74,10.7,10.73,281300.0,8.8895,8.9228,8.8895,8.9145,281300.0
2012-11-09 15:50:00,10.74,10.74,10.66,10.67,1110900.0,8.9228,8.9228,8.8563,8.8646,1110900.0
2012-11-12 09:30:00,10.69,10.76,10.64,10.73,593000.0,8.8812,8.9394,8.8397,8.9145,593000.0
2012-11-12 09:40:00,10.74,10.76,10.72,10.75,338100.0,8.9228,8.9394,8.9061,8.9311,338100.0
2012-11-12 09:50:00,10.74,10.75,10.7,10.74,286800.0,8.9228,8.9311,8.8895,8.9228,286800.0
2012-11-12 10:00:00,10.74,10.74,10.67,10.67,158000.0,8.9228,8.9228,8.8646,8.8646,158000.0
2012-11-12 10:10:00,10.67,10.68,10.62,10.66,214500.0,8.8646,8.8729,8.8231,8.8563,214500.0
2012-11-12 10:20:00,10.66,10.68,10.65,10.66,208500.0,8.8563,8.8729,8.848,8.8563,208500.0
2012-11-12 10:30:00,10.65,10.67,10.65,10.66,77800.0,8.848,8.8646,8.848,8.8563,77800.0
2012-11-12 10:40:00,10.65,10.68,10.65,10.68,109400.0,8.848,8.8729,8.848,8.8729,109400.0
2012-11-12 10:50:00,10.68,10.69,10.66,10.66,211900.0,8.8729,8.8812,8.8563,8.8563,211900.0
2012-11-12 11:00:00,10.66,10.67,10.65,10.65,192900.0,8.8563,8.8646,8.848,8.848,192900.0
2012-11-12 11:10:00,10.65,10.68,10.64,10.67,313700.0,8.848,8.8729,8.8397,8.8646,313700.0
2012-11-12 11:20:00,10.67,10.68,10.66,10.66,355700.0,8.8646,8.8729,8.8563,8.8563,355700.0
2012-11-12 11:30:00,10.67,10.67,10.65,10.65,91500.0,8.8646,8.8646,8.848,8.848,91500.0
2012-11-12 11:40:00,10.65,10.66,10.62,10.63,275100.0,8.848,8.8563,8.8231,8.8314,275100.0
2012-11-12 11:50:00,10.63,10.64,10.62,10.63,76100.0,8.8314,8.8397,8.8231,8.8314,76100.0
2012-11-12 12:00:00,10.63,10.64,10.62,10.63,176300.0,8.8314,8.8397,8.8231,8.8314,176300.0
2012-11-12 12:10:00,10.64,10.64,10.62,10.63,205900.0,8.8397,8.8397,8.8231,8.8314,205900.0
2012-11-12 12:20:00,10.63,10.65,10.63,10.65,37400.0,8.8314,8.848,8.8314,8.848,37400.0
2012-11-12 12:30:00,10.65,10.66,10.64,10.65,34800.0,8.848,8.8563,8.8397,8.848,34800.0
2012-11-12 12:40:00,10.66,10.68,10.65,10.68,70600.0,8.8563,8.8729,8.848,8.8729,70600.0
2012-11-12 12:50:00,10.67,10.68,10.66,10.68,85100.0,8.8646,8.8729,8.8563,8.8729,85100.0
2012-11-12 13:00:00,10.67,10.71,10.67,10.7,198500.0,8.8646,8.8978,8.8646,8.8895,198500.0
2012-11-12 13:10:00,10.7,10.71,10.69,10.69,84500.0,8.8895,8.8978,8.8812,8.8812,84500.0
2012-11-12 13:20:00,10.69,10.71,10.68,10.69,455900.0,8.8812,8.8978,8.8729,8.8812,455900.0
2012-11-12 13:30:00,10.7,10.7,10.67,10.68,136700.0,8.8895,8.8895,8.8646,8.8729,136700.0
2012-11-12 13:40:00,10.68,10.68,10.66,10.66,77500.0,8.8729,8.8729,8.8563,8.8563,77500.0
2012-11-12 13:50:00,10.67,10.68,10.66,10.68,74900.0,8.8646,8.8729,8.8563,8.8729,74900.0
2012-11-12 14:00:00,10.68,10.68,10.65,10.67,171300.0,8.8729,8.8729,8.848,8.8646,171300.0
2012-11-12 14:10:00,10.66,10.68,10.66,10.67,76800.0,8.8563,8.8729,8.8563,8.8646,76800.0
2012-11-12 14:20:00,10.68,10.69,10.65,10.65,128300.0,8.8729,8.8812,8.848,8.848,128300.0
2012-11-12 14:30:00,10.65,10.66,10.63,10.63,109800.0,8.848,8.8563,8.8314,8.8314,109800.0
2012-11-12 14:40:00,10.63,10.64,10.63,10.64,52400.0,8.8314,8.8397,8.8314,8.8397,52400.0
2012-11-12 14:50:00,10.63,10.64,10.63,10.63,80000.0,8.8314,8.8397,8.8314,8.8314,80000.0
2012-11-12 15:00:00,10.63,10.65,10.62,10.63,236800.0,8.8314,8.848,8.8231,8.8314,236800.0
2012-11-12 15:10:00,10.63,10.64,10.61,10.62,237200.0,8.8314,8.8397,8.8148,8.8231,237200.0
2012-11-12 15:20:00,10.62,10.64,10.62,10.63,109000.0,8.8231,8.8397,8.8231,8.8314,109000.0
2012-11-12 15:30:00,10.63,10.64,10.63,10.63,103100.0,8.8314,8.8397,8.8314,8.8314,103100.0
2012-11-12 15:40:00,10.64,10.66,10.63,10.65,325700.0,8.8397,8.8563,8.8314,8.848,325700.0
2012-11-12 15:50:00,10.65,10.66,10.63,10.64,838200.0,8.848,8.8563,8.8314,8.8397,838200.0
2012-11-13 09:30:00,10.56,10.6,10.5,10.57,637700.0,8.7732,8.8065,8.7234,8.7815,637700.0
2012-11-13 09:40:00,10.57,10.64,10.57,10.62,386000.0,8.7815,8.8397,8.7815,8.8231,386000.0
2012-11-13 09:50:00,10.61,10.63,10.56,10.61,420800.0,8.8148,8.8314,8.7732,8.8148,420800.0
2012-11-13 10:00:00,10.6,10.61,10.54,10.55,346500.0,8.8065,8.8148,8.7566,8.7649,346500.0
2012-11-13 10:10:00,10.55,10.59,10.55,10.57,233200.0,8.7649,8.7981,8.7649,8.7815,233200.0
2012-11-13 10:20:00,10.57,10.59,10.56,10.57,162700.0,8.7815,8.7981,8.7732,8.7815,162700.0
2012-11-13 10:30:00,10.56,10.6,10.56,10.58,234400.0,8.7732,8.8065,8.7732,8.7898,234400.0
2012-11-13 10:40:00,10.58,10.6,10.56,10.58,264100.0,8.7898,8.8065,8.7732,8.7898,264100.0
2012-11-13 10:50:00,10.58,10.65,10.57,10.64,288300.0,8.7898,8.848,8.7815,8.8397,288300.0
2012-11-13 11:00:00,10.65,10.66,10.62,10.63,208200.0,8.848,8.8563,8.8231,8.8314,208200.0
2012-11-13 11:10:00,10.63,10.64,10.62,10.63,170000.0,8.8314,8.8397,8.8231,8.8314,170000.0
2012-11-13 11:20:00,10.64,10.64,10.62,10.63,173400.0,8.8397,8.8397,8.8231,8.8314,173400.0
2012-11-13 11:30:00,10.63,10.63,10.6,10.6,195700.0,8.8314,8.8314,8.8065,8.8065,195700.0
2012-11-13 11:40:00,10.6,10.61,10.58,10.6,259800.0,8.8065,8.8148,8.7898,8.8065,259800.0
2012-11-13 11:50:00,10.59,10.6,10.58,10.6,137000.0,8.7981,8.8065,8.7898,8.8065,137000.0
2012-11-13 12:00:00,10.6,10.6,10.57,10.57,128300.0,8.8065,8.8065,8.7815,8.7815,128300.0
2012-11-13 12:10:00,10.56,10.58,10.56,10.56,251600.0,8.7732,8.7898,8.7732,8.7732,251600.0
2012-11-13 12:20:00,10.56,10.57,10.53,10.54,348400.0,8.7732,8.7815,8.7483,8.7566,348400.0
2012-11-13 12:30:00,10.55,10.55,10.53,10.54,127800.0,8.7649,8.7649,8.7483,8.7566,127800.0
2012-11-13 12:40:00,10.54,10.55,10.53,10.54,150300.0,8.7566,8.7649,8.7483,8.7566,150300.0
2012-11-13 12:50:00,10.54,10.55,10.54,10.55,32400.0,8.7566,8.7649,8.7566,8.7649,32400.0
2012-11-13 13:00:00,10.55,10.55,10.54,10.54,75400.0,8.7649,8.7649,8.7566,8.7566,75400.0
2012-11-13 13:10:00,10.54,10.56,10.54,10.54,269400.0,8.7566,8.7732,8.7566,8.7566,269400.0
2012-11-13 13:20:00,10.55,10.55,10.53,10.53,289900.0,8.7649,8.7649,8.7483,8.7483,289900.0
2012-11-13 13:30:00,10.53,10.55,10.53,10.54,461800.0,8.7483,8.7649,8.7483,8.7566,461800.0
2012-11-13 13:40:00,10.54,10.55,10.53,10.55,148400.0,8.7566,8.7649,8.7483,8.7649,148400.0
2012-11-13 13:50:00,10.55,10.55,10.51,10.54,499100.0,8.7649,8.7649,8.7317,8.7566,499100.0
2012-11-13 14:00:00,10.54,10.54,10.52,10.52,294200.0,8.7566,8.7566,8.74,8.74,294200.0
2012-11-13 14:10:00,10.52,10.53,10.51,10.52,89600.0,8.74,8.7483,8.7317,8.74,89600.0
2012-11-13 14:20:00,10.51,10.53,10.51,10.52,307100.0,8.7317,8.7483,8.7317,8.74,307100.0
2012-11-13 14:30:00,10.52,10.52,10.5,10.52,386100.0,8.74,8.74,8.7234,8.74,386100.0
2012-11-13 14:40:00,10.52,10.52,10.5,10.51,165800.0,8.74,8.74,8.7234,8.7317,165800.0
2012-11-13 14:50:00,10.51,10.54,10.51,10.53,217000.0,8.7317,8.7566,8.7317,8.7483,217000.0
2012-11-13 15:00:00,10.54,10.54,10.52,10.52,155800.0,8.7566,8.7566,8.74,8.74,155800.0
2012-11-13 15:10:00,10.52,10.53,10.51,10.51,216300.0,8.74,8.7483,8.7317,8.7317,216300.0
2012-11-13 15:20:00,10.5,10.51,10.48,10.49,434800.0,8.7234,8.7317,8.7068,8.7151,434800.0
2012-11-13 15:30:00,10.49,10.5,10.48,10.5,165900.0,8.7151,8.7234,8.7068,8.7234,165900.0
2012-11-13 15:40:00,10.5,10.5,10.47,10.48,389400.0,8.7234,8.7234,8.6985,8.7068,389400.0
2012-11-13 15:50:00,10.49,10.49,10.43,10.48,964400.0,8.7151,8.7151,8.6652,8.7068,964400.0
2012-11-14 09:30:00,10.57,10.57,10.51,10.55,283600.0,8.7815,8.7815,8.7317,8.7649,283600.0
2012-11-14 09:40:00,10.55,10.57,10.52,10.55,195700.0,8.7649,8.7815,8.74,8.7649,195700.0
2012-11-14 09:50:00,10.56,10.57,10.52,10.53,245100.0,8.7732,8.7815,8.74,8.7483,245100.0
2012-11-14 10:00:00,10.54,10.56,10.52,10.54,601000.0,8.7566,8.7732,8.74,8.7566,601000.0
2012-11-14 10:10:00,10.54,10.57,10.53,10.54,429800.0,8.7566,8.7815,8.7483,8.7566,429800.0
2012-11-14 10:20:00,10.54,10.54,10.51,10.51,198600.0,8.7566,8.7566,8.7317,8.7317,198600.0
2012-11-14 10:30:00,10.51,10.53,10.49,10.5,429700.0,8.7317,8.7483,8.7151,8.7234,429700.0
2012-11-14 10:40:00,10.5,10.51,10.48,10.5,265300.0,8.7234,8.7317,8.7068,8.7234,265300.0
2012-11-14 10:50:00,10.5,10.51,10.47,10.5,334500.0,8.7234,8.7317,8.6985,8.7234,334500.0
2012-11-14 11:00:00,10.49,10.51,10.49,10.5,174900.0,8.7151,8.7317,8.7151,8.7234,174900.0
2012-11-14 11:10:00,10.5,10.51,10.49,10.5,260600.0,8.7234,8.7317,8.7151,8.7234,260600.0
2012-11-14 11:20:00,10.5,10.52,10.49,10.52,181800.0,8.7234,8.74,8.7151,8.74,181800.0
2012-11-14 11:30:00,10.52,10.54,10.5,10.52,1440900.0,8.74,8.7566,8.7234,8.74,1440900.0
2012-11-14 11:40:00,10.51,10.54,10.51,10.52,309900.0,8.7317,8.7566,8.7317,8.74,309900.0
2012-11-14 11:50:00,10.52,10.53,10.52,10.52,43000.0,8.74,8.7483,8.74,8.74,43000.0
2012-11-14 12:00:00,10.53,10.53,10.5,10.51,172000.0,8.7483,8.7483,8.7234,8.7317,172000.0
2012-11-14 12:10:00,10.51,10.52,10.49,10.5,229900.0,8.7317,8.74,8.7151,8.7234,229900.0
2012-11-14 12:20:00,10.5,10.53,10.49,10.52,171900.0,8.7234,8.7483,8.7151,8.74,171900.0
2012-11-14 12:30:00,10.52,10.53,10.49,10.49,170600.0,8.74,8.7483,8.7151,8.7151,170600.0
2012-11-14 12:40:00,10.49,10.51,10.49,10.5,197900.0,8.7151,8.7317,8.7151,8.7234,197900.0
2012-11-14 12:50:00,10.51,10.51,10.48,10.5,145600.0,8.7317,8.7317,8.7068,8.7234,145600.0
2012-11-14 13:00:00,10.49,10.5,10.48,10.48,244400.0,8.7151,8.7234,8.7068,8.7068,244400.0
2012-11-14 13:10:00,10.49,10.5,10.48,10.5,135100.0,8.7151,8.7234,8.7068,8.7234,135100.0
2012-11-14 13:20:00,10.5,10.52,10.49,10.5,252100.0,8.7234,8.74,8.7151,8.7234,252100.0
2012-11-14 13:30:00,10.51,10.53,10.5,10.51,236500.0,8.7317,8.7483,8.7234,8.7317,236500.0
2012-11-14 13:40:00,10.52,10.53,10.49,10.5,232900.0,8.74,8.7483,8.7151,8.7234,232900.0
2012-11-14 13:50:00,10.5,10.52,10.49,10.5,227300.0,8.7234,8.74,8.7151,8.7234,227300.0
2012-11-14 14:00:00,10.51,10.52,10.49,10.51,294000.0,8.7317,8.74,8.7151,8.7317,294000.0
2012-11-14 14:10:00,10.5,10.51,10.47,10.49,445700.0,8.7234,8.7317,8.6985,8.7151,445700.0
2012-11-14 14:20:00,10.49,10.49,10.47,10.47,239600.0,8.7151,8.7151,8.6985,8.6985,239600.0
2012-11-14 14:30:00,10.47,10.48,10.45,10.46,426100.0,8.6985,8.7068,8.6818,8.6901,426100.0
2012-11-14 14:40:00,10.46,10.47,10.44,10.45,178400.0,8.6901,8.6985,8.6735,8.6818,178400.0
2012-11-14 14:50:00,10.45,10.45,10.4,10.4,241500.0,8.6818,8.6818,8.6403,8.6403,241500.0
2012-11-14 15:00:00,10.41,10.42,10.38,10.38,475700.0,8.6486,8.6569,8.6237,8.6237,475700.0
2012-11-14 15:10:00,10.38,10.4,10.37,10.37,203800.0,8.6237,8.6403,8.6154,8.6154,203800.0
2012-11-14 15:20:00,10.38,10.39,10.37,10.39,326900.0,8.6237,8.632,8.6154,8.632,326900.0
2012-11-14 15:30:00,10.38,10.39,10.35,10.35,419900.0,8.6237,8.632,8.5988,8.5988,419900.0
2012-11-14 15:40:00,10.36,10.36,10.32,10.32,642000.0,8.6071,8.6071,8.5738,8.5738,642000.0
2012-11-14 15:50:00,10.33,10.37,10.32,10.36,1262800.0,8.5821,8.6154,8.5738,8.6071,1262800.0
2012-11-15 09:30:00,10.38,10.47,10.37,10.41,913200.0,8.6237,8.6985,8.6154,8.6486,913200.0
2012-11-15 09:40:00,10.42,10.43,10.38,10.39,568400.0,8.6569,8.6652,8.6237,8.632,568400.0
2012-11-15 09:50:00,10.4,10.4,10.37,10.38,230700.0,8.6403,8.6403,8.6154,8.6237,230700.0
2012-11-15 10:00:00,10.38,10.42,10.35,10.41,425500.0,8.6237,8.6569,8.5988,8.6486,425500.0
2012-11-15 10:10:00,10.41,10.43,10.4,10.42,293700.0,8.6486,8.6652,8.6403,8.6569,293700.0
2012-11-15 10:20:00,10.43,10.43,10.39,10.41,332800.0,8.6652,8.6652,8.632,8.6486,332800.0
2012-11-15 10:30:00,10.41,10.41,10.39,10.4,200900.0,8.6486,8.6486,8.632,8.6403,200900.0
2012-11-15 10:40:00,10.4,10.41,10.39,10.4,261000.0,8.6403,8.6486,8.632,8.6403,261000.0
2012-11-15 10:50:00,10.4,10.41,10.36,10.37,281400.0,8.6403,8.6486,8.6071,8.6154,281400.0
2012-11-15 11:00:00,10.36,10.39,10.34,10.35,656800.0,8.6071,8.632,8.5904,8.5988,656800.0
2012-11-15 11:10:00,10.35,10.36,10.31,10.31,209700.0,8.5988,8.6071,8.5655,8.5655,209700.0
2012-11-15 11:20:00,10.32,10.33,10.3,10.33,315500.0,8.5738,8.5821,8.5572,8.5821,315500.0
2012-11-15 11:30:00,10.32,10.34,10.32,10.33,169700.0,8.5738,8.5904,8.5738,8.5821,169700.0
2012-11-15 11:40:00,10.32,10.33,10.28,10.29,274500.0,8.5738,8.5821,8.5406,8.5489,274500.0
2012-11-15 11:50:00,10.3,10.31,10.28,10.3,118800.0,8.5572,8.5655,8.5406,8.5572,118800.0
2012-11-15 12:00:00,10.3,10.31,10.28,10.28,306400.0,8.5572,8.5655,8.5406,8.5406,306400.0
2012-11-15 12:10:00,10.28,10.29,10.26,10.27,137000.0,8.5406,8.5489,8.524,8.5323,137000.0
2012-11-15 12:20:00,10.27,10.27,10.25,10.27,155400.0,8.5323,8.5323,8.5157,8.5323,155400.0
2012-11-15 12:30:00,10.26,10.29,10.26,10.29,102200.0,8.524,8.5489,8.524,8.5489,102200.0
2012-11-15 12:40:00,10.29,10.29,10.28,10.29,86700.0,8.5489,8.5489,8.5406,8.5489,86700.0
2012-11-15 12:50:00,10.29,10.3,10.28,10.28,109100.0,8.5489,8.5572,8.5406,8.5406,109100.0
2012-11-15 13:00:00,10.29,10.29,10.26,10.26,202400.0,8.5489,8.5489,8.524,8.524,202400.0
2012-11-15 13:10:00,10.26,10.29,10.26,10.28,306200.0,8.524,8.5489,8.524,8.5406,306200.0
2012-11-15 13:20:00,10.27,10.28,10.25,10.27,330400.0,8.5323,8.5406,8.5157,8.5323,330400.0
2012-11-15 13:30:00,10.27,10.3,10.27,10.3,210800.0,8.5323,8.5572,8.5323,8.5572,210800.0
2012-11-15 13:40:00,10.3,10.33,10.29,10.32,311800.0,8.5572,8.5821,8.5489,8.5738,311800.0
2012-11-15 13:50:00,10.32,10.37,10.31,10.36,514400.0,8.5738,8.6154,8.5655,8.6071,514400.0
2012-11-15 14:00:00,10.35,10.36,10.35,10.35,315300.0,8.5988,8.6071,8.5988,8.5988,315300.0
2012-11-15 14:10:00,10.36,10.39,10.35,10.35,605300.0,8.6071,8.632,8.5988,8.5988,605300.0
2012-11-15 14:20:00,10.35,10.36,10.33,10.34,305600.0,8.5988,8.6071,8.5821,8.5904,305600.0
2012-11-15 14:30:00,10.35,10.35,10.31,10.31,601500.0,8.5988,8.5988,8.5655,8.5655,601500.0
2012-11-15 14:40:00,10.32,10.32,10.29,10.29,411600.0,8.5738,8.5738,8.5489,8.5489,411600.0
2012-11-15 14:50:00,10.3,10.31,10.25,10.26,1337100.0,8.5572,8.5655,8.5157,8.524,1337100.0
2012-11-15 15:00:00,10.27,10.27,10.24,10.26,386600.0,8.5323,8.5323,8.5074,8.524,386600.0
2012-11-15 15:10:00,10.25,10.26,10.25,10.25,298500.0,8.5157,8.524,8.5157,8.5157,298500.0
2012-11-15 15:20:00,10.26,10.26,10.25,10.26,224100.0,8.524,8.524,8.5157,8.524,224100.0
2012-11-15 15:30:00,10.26,10.27,10.25,10.27,467100.0,8.524,8.5323,8.5157,8.5323,467100.0
2012-11-15 15:40:00,10.26,10.33,10.26,10.33,639700.0,8.524,8.5821,8.524,8.5821,639700.0
2012-11-15 15:50:00,10.33,10.33,10.28,10.28,987800.0,8.5821,8.5821,8.5406,8.5406,987800.0
2012-11-16 09:30:00,10.32,10.34,10.2,10.21,1724900.0,8.5738,8.5904,8.4741,8.4824,1724900.0
2012-11-16 09:40:00,10.21,10.21,10.12,10.15,961500.0,8.4824,8.4824,8.4077,8.4326,961500.0
2012-11-16 09:50:00,10.15,10.19,10.11,10.13,646600.0,8.4326,8.4658,8.3994,8.416,646600.0
2012-11-16 10:00:00,10.14,10.16,10.1,10.12,412800.0,8.4243,8.4409,8.3911,8.4077,412800.0
2012-11-16 10:10:00,10.12,10.14,10.08,10.11,462200.0,8.4077,8.4243,8.3744,8.3994,462200.0
2012-11-16 10:20:00,10.11,10.12,10.06,10.07,469400.0,8.3994,8.4077,8.3578,8.3661,469400.0
2012-11-16 10:30:00,10.06,10.1,10.06,10.1,482100.0,8.3578,8.3911,8.3578,8.3911,482100.0
2012-11-16 10:40:00,10.09,10.12,10.07,10.11,546400.0,8.3827,8.4077,8.3661,8.3994,546400.0
2012-11-16 10:50:00,10.11,10.16,10.1,10.11,580700.0,8.3994,8.4409,8.3911,8.3994,580700.0
2012-11-16 11:00:00,10.1,10.11,10.01,10.01,643600.0,8.3911,8.3994,8.3163,8.3163,643600.0
2012-11-16 11:10:00,10.02,10.05,10.0,10.04,952100.0,8.3246,8.3495,8.308,8.3412,952100.0
2012-11-16 11:20:00,10.03,10.04,10.0,10.0,674100.0,8.3329,8.3412,8.308,8.308,674100.0
2012-11-16 11:30:00,10.0,10.01,10.0,10.0,300100.0,8.308,8.3163,8.308,8.308,300100.0
2012-11-16 11:40:00,10.01,10.01,9.95,10.01,1489600.0,8.3163,8.3163,8.2664,8.3163,1489600.0
2012-11-16 11:50:00,10.0,10.08,9.99,10.05,1418500.0,8.308,8.3744,8.2997,8.3495,1418500.0
2012-11-16 12:00:00,10.05,10.1,10.04,10.08,826000.0,8.3495,8.3911,8.3412,8.3744,826000.0
2012-11-16 12:10:00,10.08,10.09,10.05,10.08,315000.0,8.3744,8.3827,8.3495,8.3744,315000.0
2012-11-16 12:20:00,10.08,10.23,10.08,10.2,748600.0,8.3744,8.4991,8.3744,8.4741,748600.0
2012-11-16 12:30:00,10.19,10.24,10.19,10.21,246600.0,8.4658,8.5074,8.4658,8.4824,246600.0
2012-11-16 12:40:00,10.21,10.22,10.18,10.21,188000.0,8.4824,8.4908,8.4575,8.4824,188000.0
2012-11-16 12:50:00,10.21,10.22,10.19,10.19,346100.0,8.4824,8.4908,8.4658,8.4658,346100.0
2012-11-16 13:00:00,10.2,10.2,10.17,10.18,123800.0,8.4741,8.4741,8.4492,8.4575,123800.0
2012-11-16 13:10:00,10.18,10.19,10.11,10.11,178000.0,8.4575,8.4658,8.3994,8.3994,178000.0
2012-11-16 13:20:00,10.11,10.13,10.11,10.13,259500.0,8.3994,8.416,8.3994,8.416,259500.0
2012-11-16 13:30:00,10.13,10.14,10.11,10.11,154900.0,8.416,8.4243,8.3994,8.3994,154900.0
2012-11-16 13:40:00,10.11,10.12,10.1,10.1,224700.0,8.3994,8.4077,8.3911,8.3911,224700.0
2012-11-16 13:50:00,10.1,10.1,10.07,10.1,470000.0,8.3911,8.3911,8.3661,8.3911,470000.0
2012-11-16 14:00:00,10.1,10.12,10.08,10.1,603100.0,8.3911,8.4077,8.3744,8.3911,603100.0
2012-11-16 14:10:00,10.09,10.1,10.07,10.09,391700.0,8.3827,8.3911,8.3661,8.3827,391700.0
2012-11-16 14:20:00,10.08,10.1,10.08,10.1,370400.0,8.3744,8.3911,8.3744,8.3911,370400.0
2012-11-16 14:30:00,10.1,10.13,10.08,10.1,611100.0,8.3911,8.416,8.3744,8.3911,611100.0
2012-11-16 14:40:00,10.1,10.11,10.08,10.09,173200.0,8.3911,8.3994,8.3744,8.3827,173200.0
2012-11-16 14:50:00,10.09,10.1,10.06,10.07,714000.0,8.3827,8.3911,8.3578,8.3661,714000.0
2012-11-16 15:00:00,10.06,10.11,10.06,10.11,612500.0,8.3578,8.3994,8.3578,8.3994,612500.0
2012-11-16 15:10:00,10.1,10.11,10.08,10.1,258300.0,8.3911,8.3994,8.3744,8.3911,258300.0
2012-11-16 15:20:00,10.1,10.14,10.1,10.13,213700.0,8.3911,8.4243,8.3911,8.416,213700.0
2012-11-16 15:30:00,10.13,10.18,10.13,10.17,862200.0,8.416,8.4575,8.416,8.4492,862200.0
2012-11-16 15:40:00,10.17,10.21,10.14,10.14,1527400.0,8.4492,8.4824,8.4243,8.4243,1527400.0
2012-11-16 15:50:00,10.14,10.17,10.13,10.16,928100.0,8.4243,8.4492,8.416,8.4409,928100.0
2012-11-19 09:30:00,10.16,10.29,10.12,10.28,779000.0,8.5142,8.6232,8.4807,8.6148,779000.0
2012-11-19 09:40:00,10.28,10.32,10.23,10.29,1020100.0,8.6148,8.6483,8.5729,8.6232,1020100.0
2012-11-19 09:50:00,10.29,10.3,10.25,10.26,395000.0,8.6232,8.6316,8.5897,8.598,395000.0
2012-11-19 10:00:00,10.26,10.33,10.25,10.32,461900.0,8.598,8.6567,8.5897,8.6483,461900.0
2012-11-19 10:10:00,10.33,10.33,10.3,10.33,353200.0,8.6567,8.6567,8.6316,8.6567,353200.0
2012-11-19 10:20:00,10.33,10.35,10.31,10.32,412100.0,8.6567,8.6735,8.6399,8.6483,412100.0
2012-11-19 10:30:00,10.33,10.35,10.32,10.35,336600.0,8.6567,8.6735,8.6483,8.6735,336600.0
2012-11-19 10:40:00,10.34,10.38,10.33,10.38,339400.0,8.6651,8.6986,8.6567,8.6986,339400.0
2012-11-19 10:50:00,10.38,10.43,10.37,10.38,598700.0,8.6986,8.7405,8.6902,8.6986,598700.0
2012-11-19 11:00:00,10.38,10.4,10.34,10.34,334200.0,8.6986,8.7154,8.6651,8.6651,334200.0
2012-11-19 11:10:00,10.34,10.35,10.31,10.32,266200.0,8.6651,8.6735,8.6399,8.6483,266200.0
2012-11-19 11:20:00,10.31,10.33,10.31,10.32,107400.0,8.6399,8.6567,8.6399,8.6483,107400.0
2012-11-19 11:30:00,10.33,10.33,10.27,10.29,381900.0,8.6567,8.6567,8.6064,8.6232,381900.0
2012-11-19 11:40:00,10.3,10.3,10.26,10.28,375000.0,8.6316,8.6316,8.598,8.6148,375000.0
2012-11-19 11:50:00,10.28,10.29,10.27,10.29,98500.0,8.6148,8.6232,8.6064,8.6232,98500.0
2012-11-19 12:00:00,10.29,10.31,10.28,10.3,155500.0,8.6232,8.6399,8.6148,8.6316,155500.0
2012-11-19 12:10:00,10.3,10.32,10.3,10.32,93900.0,8.6316,8.6483,8.6316,8.6483,93900.0
2012-11-19 12:20:00,10.32,10.36,10.31,10.34,382400.0,8.6483,8.6818,8.6399,8.6651,382400.0
2012-11-19 12:30:00,10.34,10.37,10.34,10.36,182700.0,8.6651,8.6902,8.6651,8.6818,182700.0
2012-11-19 12:40:00,10.37,10.37,10.32,10.32,258500.0,8.6902,8.6902,8.6483,8.6483,258500.0
2012-11-19 12:50:00,10.32,10.32,10.28,10.3,274900.0,8.6483,8.6483,8.6148,8.6316,274900.0
2012-11-19 13:00:00,10.31,10.31,10.3,10.31,72900.0,8.6399,8.6399,8.6316,8.6399,72900.0
2012-11-19 13:10:00,10.3,10.32,10.3,10.3,187300.0,8.6316,8.6483,8.6316,8.6316,187300.0
2012-11-19 13:20:00,10.3,10.31,10.28,10.31,194500.0,8.6316,8.6399,8.6148,8.6399,194500.0
2012-11-19 13:30:00,10.3,10.33,10.29,10.29,426700.0,8.6316,8.6567,8.6232,8.6232,426700.0
2012-11-19 13:40:00,10.28,10.29,10.26,10.27,312900.0,8.6148,8.6232,8.598,8.6064,312900.0
2012-11-19 13:50:00,10.27,10.3,10.27,10.3,221900.0,8.6064,8.6316,8.6064,8.6316,221900.0
2012-11-19 14:00:00,10.29,10.3,10.29,10.29,93200.0,8.6232,8.6316,8.6232,8.6232,93200.0
2012-11-19 14:10:00,10.29,10.32,10.29,10.31,246300.0,8.6232,8.6483,8.6232,8.6399,246300.0
2012-11-19 14:20:00,10.31,10.32,10.3,10.31,338800.0,8.6399,8.6483,8.6316,8.6399,338800.0
2012-11-19 14:30:00,10.31,10.35,10.3,10.34,629400.0,8.6399,8.6735,8.6316,8.6651,629400.0
2012-11-19 14:40:00,10.34,10.38,10.33,10.37,267700.0,8.6651,8.6986,8.6567,8.6902,267700.0
2012-11-19 14:50:00,10.37,10.38,10.33,10.36,457000.0,8.6902,8.6986,8.6567,8.6818,457000.0
2012-11-19 15:00:00,10.36,10.36,10.32,10.34,323800.0,8.6818,8.6818,8.6483,8.6651,323800.0
2012-11-19 15:10:00,10.34,10.35,10.33,10.35,291400.0,8.6651,8.6735,8.6567,8.6735,291400.0
2012-11-19 15:20:00,10.35,10.36,10.34,10.35,280200.0,8.6735,8.6818,8.6651,8.6735,280200.0
2012-11-19 15:30:00,10.35,10.35,10.34,10.35,208200.0,8.6735,8.6735,8.6651,8.6735,208200.0
2012-11-19 15:40:00,10.35,10.35,10.33,10.33,789300.0,8.6735,8.6735,8.6567,8.6567,789300.0
2012-11-19 15:50:00,10.33,10.37,10.32,10.35,1503200.0,8.6567,8.6902,8.6483,8.6735,1503200.0
2012-11-20 09:30:00,10.32,10.32,10.24,10.28,760300.0,8.6483,8.6483,8.5813,8.6148,760300.0
2012-11-20 09:40:00,10.28,10.29,10.24,10.27,296300.0,8.6148,8.6232,8.5813,8.6064,296300.0
2012-11-20 09:50:00,10.27,10.32,10.26,10.32,322300.0,8.6064,8.6483,8.598,8.6483,322300.0
2012-11-20 10:00:00,10.32,10.34,10.29,10.32,531700.0,8.6483,8.6651,8.6232,8.6483,531700.0
2012-11-20 10:10:00,10.32,10.33,10.3,10.33,136800.0,8.6483,8.6567,8.6316,8.6567,136800.0
2012-11-20 10:20:00,10.33,10.33,10.28,10.29,220700.0,8.6567,8.6567,8.6148,8.6232,220700.0
2012-11-20 10:30:00,10.28,10.31,10.28,10.29,265700.0,8.6148,8.6399,8.6148,8.6232,265700.0
2012-11-20 10:40:00,10.29,10.3,10.28,10.28,350200.0,8.6232,8.6316,8.6148,8.6148,350200.0
2012-11-20 10:50:00,10.28,10.29,10.27,10.27,193600.0,8.6148,8.6232,8.6064,8.6064,193600.0
2012-11-20 11:00:00,10.28,10.29,10.26,10.27,213100.0,8.6148,8.6232,8.598,8.6064,213100.0
2012-11-20 11:10:00,10.28,10.29,10.26,10.29,169100.0,8.6148,8.6232,8.598,8.6232,169100.0
2012-11-20 11:20:00,10.29,10.3,10.28,10.29,72400.0,8.6232,8.6316,8.6148,8.6232,72400.0
2012-11-20 11:30:00,10.3,10.34,10.29,10.32,151200.0,8.6316,8.6651,8.6232,8.6483,151200.0
2012-11-20 11:40:00,10.32,10.35,10.31,10.34,299400.0,8.6483,8.6735,8.6399,8.6651,299400.0
2012-11-20 11:50:00,10.33,10.39,10.32,10.36,390100.0,8.6567,8.707,8.6483,8.6818,390100.0
2012-11-20 12:00:00,10.37,10.39,10.37,10.38,266800.0,8.6902,8.707,8.6902,8.6986,266800.0
2012-11-20 12:10:00,10.38,10.39,10.37,10.37,234200.0,8.6986,8.707,8.6902,8.6902,234200.0
2012-11-20 12:20:00,10.37,10.38,10.35,10.37,148500.0,8.6902,8.6986,8.6735,8.6902,148500.0
2012-11-20 12:30:00,10.37,10.37,10.35,10.37,162600.0,8.6902,8.6902,8.6735,8.6902,162600.0
2012-11-20 12:40:00,10.36,10.37,10.35,10.36,141500.0,8.6818,8.6902,8.6735,8.6818,141500.0
2012-11-20 12:50:00,10.36,10.37,10.35,10.37,60300.0,8.6818,8.6902,8.6735,8.6902,60300.0
2012-11-20 13:00:00,10.37,10.37,10.33,10.34,287000.0,8.6902,8.6902,8.6567,8.6651,287000.0
2012-11-20 13:10:00,10.34,10.34,10.3,10.31,323900.0,8.6651,8.6651,8.6316,8.6399,323900.0
2012-11-20 13:20:00,10.31,10.32,10.28,10.28,333700.0,8.6399,8.6483,8.6148,8.6148,333700.0
2012-11-20 13:30:00,10.27,10.29,10.27,10.29,222700.0,8.6064,8.6232,8.6064,8.6232,222700.0
2012-11-20 13:40:00,10.29,10.3,10.28,10.3,142300.0,8.6232,8.6316,8.6148,8.6316,142300.0
2012-11-20 13:50:00,10.3,10.32,10.3,10.32,93500.0,8.6316,8.6483,8.6316,8.6483,93500.0
2012-11-20 14:00:00,10.32,10.32,10.3,10.31,118700.0,8.6483,8.6483,8.6316,8.6399,118700.0
2012-11-20 14:10:00,10.31,10.35,10.31,10.34,226400.0,8.6399,8.6735,8.6399,8.6651,226400.0
2012-11-20 14:20:00,10.34,10.35,10.33,10.35,85500.0,8.6651,8.6735,8.6567,8.6735,85500.0
2012-11-20 14:30:00,10.35,10.36,10.33,10.34,230800.0,8.6735,8.6818,8.6567,8.6651,230800.0
2012-11-20 14:40:00,10.34,10.35,10.32,10.34,193600.0,8.6651,8.6735,8.6483,8.6651,193600.0
2012-11-20 14:50:00,10.34,10.34,10.32,10.33,170900.0,8.6651,8.6651,8.6483,8.6567,170900.0
2012-11-20 15:00:00,10.33,10.35,10.32,10.34,236100.0,8.6567,8.6735,8.6483,8.6651,236100.0
2012-11-20 15:10:00,10.34,10.34,10.33,10.33,71100.0,8.6651,8.6651,8.6567,8.6567,71100.0
2012-11-20 15:20:00,10.33,10.34,10.33,10.34,194700.0,8.6567,8.6651,8.6567,8.6651,194700.0
2012-11-20 15:30:00,10.34,10.36,10.33,10.34,304100.0,8.6651,8.6818,8.6567,8.6651,304100.0
2012-11-20 15:40:00,10.35,10.37,10.34,10.36,337100.0,8.6735,8.6902,8.6651,8.6818,337100.0
2012-11-20 15:50:00,10.37,10.39,10.36,10.39,1036000.0,8.6902,8.707,8.6818,8.707,1036000.0
2012-11-21 09:30:00,10.35,10.37,10.29,10.34,758100.0,8.6735,8.6902,8.6232,8.6651,758100.0
2012-11-21 09:40:00,10.34,10.44,10.33,10.41,390200.0,8.6651,8.7489,8.6567,8.7237,390200.0
2012-11-21 09:50:00,10.41,10.43,10.37,10.42,249200.0,8.7237,8.7405,8.6902,8.7321,249200.0
2012-11-21 10:00:00,10.42,10.42,10.38,10.39,150200.0,8.7321,8.7321,8.6986,8.707,150200.0
2012-11-21 10:10:00,10.38,10.4,10.38,10.4,120000.0,8.6986,8.7154,8.6986,8.7154,120000.0
2012-11-21 10:20:00,10.4,10.42,10.39,10.42,172500.0,8.7154,8.7321,8.707,8.7321,172500.0
2012-11-21 10:30:00,10.41,10.44,10.41,10.41,224300.0,8.7237,8.7489,8.7237,8.7237,224300.0
2012-11-21 10:40:00,10.41,10.42,10.39,10.4,169200.0,8.7237,8.7321,8.707,8.7154,169200.0
2012-11-21 10:50:00,10.4,10.42,10.39,10.41,143700.0,8.7154,8.7321,8.707,8.7237,143700.0
2012-11-21 11:00:00,10.42,10.43,10.41,10.43,79000.0,8.7321,8.7405,8.7237,8.7405,79000.0
2012-11-21 11:10:00,10.43,10.44,10.42,10.44,75000.0,8.7405,8.7489,8.7321,8.7489,75000.0
2012-11-21 11:20:00,10.43,10.45,10.43,10.44,107100.0,8.7405,8.7573,8.7405,8.7489,107100.0
2012-11-21 11:30:00,10.45,10.45,10.42,10.44,199100.0,8.7573,8.7573,8.7321,8.7489,199100.0
2012-11-21 11:40:00,10.44,10.44,10.42,10.43,115400.0,8.7489,8.7489,8.7321,8.7405,115400.0
2012-11-21 11:50:00,10.43,10.43,10.41,10.41,78600.0,8.7405,8.7405,8.7237,8.7237,78600.0
2012-11-21 12:00:00,10.41,10.43,10.41,10.43,124700.0,8.7237,8.7405,8.7237,8.7405,124700.0
2012-11-21 12:10:00,10.43,10.45,10.42,10.44,125100.0,8.7405,8.7573,8.7321,8.7489,125100.0
2012-11-21 12:20:00,10.43,10.46,10.43,10.45,129700.0,8.7405,8.7656,8.7405,8.7573,129700.0
2012-11-21 12:30:00,10.45,10.47,10.44,10.46,129400.0,8.7573,8.774,8.7489,8.7656,129400.0
2012-11-21 12:40:00,10.47,10.48,10.46,10.47,52500.0,8.774,8.7824,8.7656,8.774,52500.0
2012-11-21 12:50:00,10.48,10.48,10.46,10.46,97700.0,8.7824,8.7824,8.7656,8.7656,97700.0
2012-11-21 13:00:00,10.46,10.48,10.46,10.47,181300.0,8.7656,8.7824,8.7656,8.774,181300.0
2012-11-21 13:10:00,10.47,10.48,10.46,10.46,112100.0,8.774,8.7824,8.7656,8.7656,112100.0
2012-11-21 13:20:00,10.46,10.47,10.45,10.47,116500.0,8.7656,8.774,8.7573,8.774,116500.0
2012-11-21 13:30:00,10.46,10.48,10.46,10.47,76900.0,8.7656,8.7824,8.7656,8.774,76900.0
2012-11-21 13:40:00,10.47,10.48,10.47,10.47,26100.0,8.774,8.7824,8.774,8.774,26100.0
2012-11-21 13:50:00,10.47,10.48,10.47,10.47,59600.0,8.774,8.7824,8.774,8.774,59600.0
2012-11-21 14:00:00,10.48,10.5,10.47,10.48,205000.0,8.7824,8.7992,8.774,8.7824,205000.0
2012-11-21 14:10:00,10.49,10.5,10.48,10.5,144400.0,8.7908,8.7992,8.7824,8.7992,144400.0
2012-11-21 14:20:00,10.5,10.5,10.47,10.47,237700.0,8.7992,8.7992,8.774,8.774,237700.0
2012-11-21 14:30:00,10.47,10.49,10.47,10.47,182700.0,8.774,8.7908,8.774,8.774,182700.0
2012-11-21 14:40:00,10.47,10.48,10.45,10.46,128900.0,8.774,8.7824,8.7573,8.7656,128900.0
2012-11-21 14:50:00,10.45,10.45,10.42,10.42,214800.0,8.7573,8.7573,8.7321,8.7321,214800.0
2012-11-21 15:00:00,10.43,10.43,10.41,10.41,114100.0,8.7405,8.7405,8.7237,8.7237,114100.0
2012-11-21 15:10:00,10.41,10.42,10.41,10.41,70900.0,8.7237,8.7321,8.7237,8.7237,70900.0
2012-11-21 15:20:00,10.41,10.42,10.38,10.4,475300.0,8.7237,8.7321,8.6986,8.7154,475300.0
2012-11-21 15:30:00,10.39,10.41,10.39,10.41,312100.0,8.707,8.7237,8.707,8.7237,312100.0
2012-11-21 15:40:00,10.41,10.44,10.4,10.44,392000.0,8.7237,8.7489,8.7154,8.7489,392000.0
2012-11-21 15:50:00,10.44,10.45,10.42,10.43,984700.0,8.7489,8.7573,8.7321,8.7405,984700.0
2012-11-23 09:30:00,10.44,10.54,10.44,10.49,384300.0,8.7489,8.8327,8.7489,8.7908,384300.0
2012-11-23 09:40:00,10.49,10.52,10.45,10.51,388200.0,8.7908,8.8159,8.7573,8.8075,388200.0
2012-11-23 09:50:00,10.51,10.53,10.49,10.49,263500.0,8.8075,8.8243,8.7908,8.7908,263500.0
2012-11-23 10:00:00,10.49,10.5,10.47,10.5,329200.0,8.7908,8.7992,8.774,8.7992,329200.0
2012-11-23 10:10:00,10.49,10.51,10.48,10.51,200000.0,8.7908,8.8075,8.7824,8.8075,200000.0
2012-11-23 10:20:00,10.51,10.55,10.5,10.54,206300.0,8.8075,8.8411,8.7992,8.8327,206300.0
2012-11-23 10:30:00,10.54,10.55,10.53,10.54,262400.0,8.8327,8.8411,8.8243,8.8327,262400.0
2012-11-23 10:40:00,10.53,10.54,10.51,10.53,225300.0,8.8243,8.8327,8.8075,8.8243,225300.0
2012-11-23 10:50:00,10.52,10.53,10.51,10.51,170900.0,8.8159,8.8243,8.8075,8.8075,170900.0
2012-11-23 11:00:00,10.51,10.52,10.49,10.49,173800.0,8.8075,8.8159,8.7908,8.7908,173800.0
2012-11-23 11:10:00,10.5,10.5,10.47,10.48,311100.0,8.7992,8.7992,8.774,8.7824,311100.0
2012-11-23 11:20:00,10.47,10.48,10.47,10.48,165900.0,8.774,8.7824,8.774,8.7824,165900.0
2012-11-23 11:30:00,10.48,10.5,10.47,10.48,418100.0,8.7824,8.7992,8.774,8.7824,418100.0
2012-11-23 11:40:00,10.48,10.48,10.45,10.45,230800.0,8.7824,8.7824,8.7573,8.7573,230800.0
2012-11-23 11:50:00,10.46,10.46,10.43,10.43,351600.0,8.7656,8.7656,8.7405,8.7405,351600.0
2012-11-23 12:00:00,10.43,10.44,10.4,10.4,228600.0,8.7405,8.7489,8.7154,8.7154,228600.0
2012-11-23 12:10:00,10.4,10.41,10.39,10.39,150400.0,8.7154,8.7237,8.707,8.707,150400.0
2012-11-23 12:20:00,10.39,10.4,10.35,10.38,397400.0,8.707,8.7154,8.6735,8.6986,397400.0
2012-11-23 12:30:00,10.38,10.4,10.37,10.4,244700.0,8.6986,8.7154,8.6902,8.7154,244700.0
2012-11-23 12:40:00,10.39,10.41,10.37,10.37,313100.0,8.707,8.7237,8.6902,8.6902,313100.0
2012-11-23 12:50:00,10.38,10.42,10.36,10.4,1006800.0,8.6986,8.7321,8.6818,8.7154,1006800.0
2012-11-26 09:30:00,10.35,10.45,10.34,10.45,793800.0,8.6735,8.7573,8.6651,8.7573,793800.0
2012-11-26 09:40:00,10.44,10.56,10.43,10.52,499200.0,8.7489,8.8494,8.7405,8.8159,499200.0
2012-11-26 09:50:00,10.52,10.54,10.47,10.49,343600.0,8.8159,8.8327,8.774,8.7908,343600.0
2012-11-26 10:00:00,10.49,10.51,10.47,10.51,289100.0,8.7908,8.8075,8.774,8.8075,289100.0
2012-11-26 10:10:00,10.5,10.51,10.46,10.46,273700.0,8.7992,8.8075,8.7656,8.7656,273700.0
2012-11-26 10:20:00,10.46,10.47,10.44,10.46,123200.0,8.7656,8.774,8.7489,8.7656,123200.0
2012-11-26 10:30:00,10.46,10.48,10.45,10.47,251800.0,8.7656,8.7824,8.7573,8.774,251800.0
2012-11-26 10:40:00,10.47,10.49,10.47,10.49,129200.0,8.774,8.7908,8.774,8.7908,129200.0
2012-11-26 10:50:00,10.49,10.49,10.45,10.46,132900.0,8.7908,8.7908,8.7573,8.7656,132900.0
2012-11-26 11:00:00,10.45,10.46,10.42,10.43,121300.0,8.7573,8.7656,8.7321,8.7405,121300.0
2012-11-26 11:10:00,10.43,10.44,10.4,10.43,266400.0,8.7405,8.7489,8.7154,8.7405,266400.0
2012-11-26 11:20:00,10.43,10.44,10.4,10.42,262000.0,8.7405,8.7489,8.7154,8.7321,262000.0
2012-11-26 11:30:00,10.42,10.44,10.41,10.43,229500.0,8.7321,8.7489,8.7237,8.7405,229500.0
2012-11-26 11:40:00,10.43,10.45,10.43,10.44,170300.0,8.7405,8.7573,8.7405,8.7489,170300.0
2012-11-26 11:50:00,10.44,10.45,10.42,10.44,254200.0,8.7489,8.7573,8.7321,8.7489,254200.0
2012-11-26 12:00:00,10.44,10.47,10.44,10.45,304400.0,8.7489,8.774,8.7489,8.7573,304400.0
2012-11-26 12:10:00,10.46,10.46,10.44,10.45,92700.0,8.7656,8.7656,8.7489,8.7573,92700.0
2012-11-26 12:20:00,10.46,10.46,10.44,10.44,71600.0,8.7656,8.7656,8.7489,8.7489,71600.0
2012-11-26 12:30:00,10.45,10.47,10.44,10.46,164600.0,8.7573,8.774,8.7489,8.7656,164600.0
2012-11-26 12:40:00,10.46,10.48,10.46,10.48,112700.0,8.7656,8.7824,8.7656,8.7824,112700.0
2012-11-26 12:50:00,10.48,10.48,10.45,10.45,162900.0,8.7824,8.7824,8.7573,8.7573,162900.0
2012-11-26 13:00:00,10.45,10.46,10.44,10.45,36700.0,8.7573,8.7656,8.7489,8.7573,36700.0
2012-11-26 13:10:00,10.44,10.46,10.43,10.46,150100.0,8.7489,8.7656,8.7405,8.7656,150100.0
2012-11-26 13:20:00,10.46,10.46,10.45,10.46,41100.0,8.7656,8.7656,8.7573,8.7656,41100.0
2012-11-26 13:30:00,10.45,10.46,10.44,10.44,55800.0,8.7573,8.7656,8.7489,8.7489,55800.0
2012-11-26 13:40:00,10.45,10.45,10.42,10.43,75500.0,8.7573,8.7573,8.7321,8.7405,75500.0
2012-11-26 13:50:00,10.42,10.43,10.4,10.4,101700.0,8.7321,8.7405,8.7154,8.7154,101700.0
2012-11-26 14:00:00,10.41,10.42,10.38,10.42,546400.0,8.7237,8.7321,8.6986,8.7321,546400.0
2012-11-26 14:10:00,10.42,10.43,10.41,10.42,48700.0,8.7321,8.7405,8.7237,8.7321,48700.0
2012-11-26 14:20:00,10.42,10.43,10.41,10.42,100200.0,8.7321,8.7405,8.7237,8.7321,100200.0
2012-11-26 14:30:00,10.42,10.43,10.42,10.43,66800.0,8.7321,8.7405,8.7321,8.7405,66800.0
2012-11-26 14:40:00,10.43,10.43,10.42,10.43,92200.0,8.7405,8.7405,8.7321,8.7405,92200.0
2012-11-26 14:50:00,10.43,10.47,10.42,10.47,156900.0,8.7405,8.774,8.7321,8.774,156900.0
2012-11-26 15:00:00,10.47,10.49,10.45,10.48,179600.0,8.774,8.7908,8.7573,8.7824,179600.0
2012-11-26 15:10:00,10.47,10.49,10.47,10.48,94300.0,8.774,8.7908,8.774,8.7824,94300.0
2012-11-26 15:20:00,10.48,10.49,10.47,10.49,135000.0,8.7824,8.7908,8.774,8.7908,135000.0
2012-11-26 15:30:00,10.49,10.49,10.45,10.47,198400.0,8.7908,8.7908,8.7573,8.774,198400.0
2012-11-26 15:40:00,10.46,10.48,10.46,10.47,414400.0,8.7656,8.7824,8.7656,8.774,414400.0
2012-11-26 15:50:00,10.47,10.47,10.43,10.47,1046300.0,8.774,8.774,8.7405,8.774,1046300.0
2012-11-27 09:30:00,10.4,10.46,10.38,10.43,574800.0,8.7154,8.7656,8.6986,8.7405,574800.0
2012-11-27 09:40:00,10.43,10.48,10.43,10.48,252700.0,8.7405,8.7824,8.7405,8.7824,252700.0
2012-11-27 09:50:00,10.47,10.49,10.45,10.46,156800.0,8.774,8.7908,8.7573,8.7656,156800.0
2012-11-27 10:00:00,10.47,10.47,10.4,10.41,268100.0,8.774,8.774,8.7154,8.7237,268100.0
2012-11-27 10:10:00,10.4,10.41,10.39,10.39,264600.0,8.7154,8.7237,8.707,8.707,264600.0
2012-11-27 10:20:00,10.39,10.41,10.38,10.4,291900.0,8.707,8.7237,8.6986,8.7154,291900.0
2012-11-27 10:30:00,10.39,10.42,10.39,10.41,191100.0,8.707,8.7321,8.707,8.7237,191100.0
2012-11-27 10:40:00,10.41,10.41,10.36,10.41,404800.0,8.7237,8.7237,8.6818,8.7237,404800.0
2012-11-27 10:50:00,10.41,10.43,10.4,10.41,132800.0,8.7237,8.7405,8.7154,8.7237,132800.0
2012-11-27 11:00:00,10.4,10.43,10.4,10.43,163600.0,8.7154,8.7405,8.7154,8.7405,163600.0
2012-11-27 11:10:00,10.43,10.45,10.43,10.45,67300.0,8.7405,8.7573,8.7405,8.7573,67300.0
2012-11-27 11:20:00,10.44,10.45,10.43,10.43,163700.0,8.7489,8.7573,8.7405,8.7405,163700.0
2012-11-27 11:30:00,10.43,10.49,10.42,10.49,329600.0,8.7405,8.7908,8.7321,8.7908,329600.0
2012-11-27 11:40:00,10.49,10.49,10.46,10.47,135600.0,8.7908,8.7908,8.7656,8.774,135600.0
2012-11-27 11:50:00,10.46,10.5,10.46,10.47,157900.0,8.7656,8.7992,8.7656,8.774,157900.0
2012-11-27 12:00:00,10.47,10.49,10.47,10.49,98900.0,8.774,8.7908,8.774,8.7908,98900.0
2012-11-27 12:10:00,10.49,10.49,10.45,10.45,110200.0,8.7908,8.7908,8.7573,8.7573,110200.0
2012-11-27 12:20:00,10.45,10.46,10.45,10.45,84500.0,8.7573,8.7656,8.7573,8.7573,84500.0
2012-11-27 12:30:00,10.45,10.46,10.44,10.46,162100.0,8.7573,8.7656,8.7489,8.7656,162100.0
2012-11-27 12:40:00,10.46,10.47,10.45,10.47,70000.0,8.7656,8.774,8.7573,8.774,70000.0
2012-11-27 12:50:00,10.46,10.47,10.45,10.46,66100.0,8.7656,8.774,8.7573,8.7656,66100.0
2012-11-27 13:00:00,10.46,10.46,10.44,10.45,122900.0,8.7656,8.7656,8.7489,8.7573,122900.0
2012-11-27 13:10:00,10.45,10.45,10.43,10.44,90500.0,8.7573,8.7573,8.7405,8.7489,90500.0
2012-11-27 13:20:00,10.45,10.45,10.41,10.44,208000.0,8.7573,8.7573,8.7237,8.7489,208000.0
2012-11-27 13:30:00,10.44,10.45,10.43,10.43,193500.0,8.7489,8.7573,8.7405,8.7405,193500.0
2012-11-27 13:40:00,10.43,10.45,10.43,10.45,128100.0,8.7405,8.7573,8.7405,8.7573,128100.0
2012-11-27 13:50:00,10.45,10.45,10.43,10.44,133300.0,8.7573,8.7573,8.7405,8.7489,133300.0
2012-11-27 14:00:00,10.45,10.45,10.43,10.43,110100.0,8.7573,8.7573,8.7405,8.7405,110100.0
2012-11-27 14:10:00,10.43,10.44,10.43,10.43,102100.0,8.7405,8.7489,8.7405,8.7405,102100.0
2012-11-27 14:20:00,10.43,10.44,10.37,10.38,487900.0,8.7405,8.7489,8.6902,8.6986,487900.0
2012-11-27 14:30:00,10.38,10.39,10.36,10.37,144900.0,8.6986,8.707,8.6818,8.6902,144900.0
2012-11-27 14:40:00,10.36,10.38,10.36,10.37,269400.0,8.6818,8.6986,8.6818,8.6902,269400.0
2012-11-27 14:50:00,10.37,10.39,10.37,10.39,149900.0,8.6902,8.707,8.6902,8.707,149900.0
2012-11-27 15:00:00,10.38,10.41,10.38,10.41,171500.0,8.6986,8.7237,8.6986,8.7237,171500.0
2012-11-27 15:10:00,10.41,10.41,10.38,10.4,254900.0,8.7237,8.7237,8.6986,8.7154,254900.0
2012-11-27 15:20:00,10.4,10.41,10.39,10.41,275500.0,8.7154,8.7237,8.707,8.7237,275500.0
2012-11-27 15:30:00,10.41,10.41,10.38,10.38,338300.0,8.7237,8.7237,8.6986,8.6986,338300.0
2012-11-27 15:40:00,10.39,10.39,10.38,10.38,439800.0,8.707,8.707,8.6986,8.6986,439800.0
2012-11-27 15:50:00,10.39,10.39,10.37,10.37,916700.0,8.707,8.707,8.6902,8.6902,916700.0
2012-11-28 09:30:00,10.33,10.38,10.3,10.3,414700.0,8.6567,8.6986,8.6316,8.6316,414700.0
2012-11-28 09:40:00,10.3,10.3,10.25,10.27,257200.0,8.6316,8.6316,8.5897,8.6064,257200.0
2012-11-28 09:50:00,10.26,10.31,10.24,10.31,242600.0,8.598,8.6399,8.5813,8.6399,242600.0
2012-11-28 10:00:00,10.3,10.31,10.27,10.29,545100.0,8.6316,8.6399,8.6064,8.6232,545100.0
2012-11-28 10:10:00,10.29,10.36,10.29,10.35,279600.0,8.6232,8.6818,8.6232,8.6735,279600.0
2012-11-28 10:20:00,10.35,10.4,10.33,10.37,287700.0,8.6735,8.7154,8.6567,8.6902,287700.0
2012-11-28 10:30:00,10.38,10.46,10.38,10.44,282700.0,8.6986,8.7656,8.6986,8.7489,282700.0
2012-11-28 10:40:00,10.44,10.46,10.43,10.45,160100.0,8.7489,8.7656,8.7405,8.7573,160100.0
2012-11-28 10:50:00,10.46,10.48,10.43,10.47,335400.0,8.7656,8.7824,8.7405,8.774,335400.0
2012-11-28 11:00:00,10.46,10.51,10.46,10.51,294000.0,8.7656,8.8075,8.7656,8.8075,294000.0
2012-11-28 11:10:00,10.51,10.54,10.49,10.54,310600.0,8.8075,8.8327,8.7908,8.8327,310600.0
2012-11-28 11:20:00,10.54,10.55,10.51,10.52,403700.0,8.8327,8.8411,8.8075,8.8159,403700.0
2012-11-28 11:30:00,10.52,10.53,10.5,10.5,284000.0,8.8159,8.8243,8.7992,8.7992,284000.0
2012-11-28 11:40:00,10.5,10.52,10.49,10.5,246400.0,8.7992,8.8159,8.7908,8.7992,246400.0
2012-11-28 11:50:00,10.5,10.51,10.49,10.51,120700.0,8.7992,8.8075,8.7908,8.8075,120700.0
2012-11-28 12:00:00,10.51,10.51,10.46,10.49,290300.0,8.8075,8.8075,8.7656,8.7908,290300.0
2012-11-28 12:10:00,10.49,10.57,10.48,10.55,320500.0,8.7908,8.8578,8.7824,8.8411,320500.0
2012-11-28 12:20:00,10.55,10.57,10.54,10.56,200500.0,8.8411,8.8578,8.8327,8.8494,200500.0
2012-11-28 12:30:00,10.55,10.58,10.55,10.56,117700.0,8.8411,8.8662,8.8411,8.8494,117700.0
2012-11-28 12:40:00,10.56,10.57,10.54,10.55,116100.0,8.8494,8.8578,8.8327,8.8411,116100.0
2012-11-28 12:50:00,10.55,10.56,10.53,10.54,251800.0,8.8411,8.8494,8.8243,8.8327,251800.0
2012-11-28 13:00:00,10.54,10.54,10.53,10.54,143300.0,8.8327,8.8327,8.8243,8.8327,143300.0
2012-11-28 13:10:00,10.54,10.55,10.53,10.54,100200.0,8.8327,8.8411,8.8243,8.8327,100200.0
2012-11-28 13:20:00,10.55,10.55,10.53,10.54,73300.0,8.8411,8.8411,8.8243,8.8327,73300.0
2012-11-28 13:30:00,10.54,10.59,10.54,10.57,263700.0,8.8327,8.8746,8.8327,8.8578,263700.0
2012-11-28 13:40:00,10.57,10.6,10.57,10.58,254800.0,8.8578,8.883,8.8578,8.8662,254800.0
2012-11-28 13:50:00,10.58,10.59,10.57,10.59,97700.0,8.8662,8.8746,8.8578,8.8746,97700.0
2012-11-28 14:00:00,10.59,10.59,10.57,10.57,111200.0,8.8746,8.8746,8.8578,8.8578,111200.0
2012-11-28 14:10:00,10.58,10.58,10.57,10.57,162600.0,8.8662,8.8662,8.8578,8.8578,162600.0
2012-11-28 14:20:00,10.58,10.58,10.56,10.57,41700.0,8.8662,8.8662,8.8494,8.8578,41700.0
2012-11-28 14:30:00,10.56,10.59,10.56,10.58,170900.0,8.8494,8.8746,8.8494,8.8662,170900.0
2012-11-28 14:40:00,10.58,10.6,10.57,10.57,140900.0,8.8662,8.883,8.8578,8.8578,140900.0
2012-11-28 14:50:00,10.58,10.59,10.57,10.59,82300.0,8.8662,8.8746,8.8578,8.8746,82300.0
2012-11-28 15:00:00,10.59,10.6,10.58,10.6,227200.0,8.8746,8.883,8.8662,8.883,227200.0
2012-11-28 15:10:00,10.6,10.6,10.55,10.55,514800.0,8.883,8.883,8.8411,8.8411,514800.0
2012-11-28 15:20:00,10.55,10.6,10.55,10.6,371100.0,8.8411,8.883,8.8411,8.883,371100.0
2012-11-28 15:30:00,10.6,10.61,10.59,10.6,399100.0,8.883,8.8913,8.8746,8.883,399100.0
2012-11-28 15:40:00,10.6,10.6,10.59,10.59,287200.0,8.883,8.883,8.8746,8.8746,287200.0
2012-11-28 15:50:00,10.6,10.62,10.57,10.59,1267900.0,8.883,8.8997,8.8578,8.8746,1267900.0
2012-11-29 09:30:00,10.66,10.75,10.65,10.74,363500.0,8.9332,9.0087,8.9249,9.0003,363500.0
2012-11-29 09:40:00,10.73,10.8,10.73,10.75,435900.0,8.9919,9.0506,8.9919,9.0087,435900.0
2012-11-29 09:50:00,10.75,10.76,10.73,10.75,272500.0,9.0087,9.017,8.9919,9.0087,272500.0
2012-11-29 10:00:00,10.76,10.78,10.7,10.71,235800.0,9.017,9.0338,8.9668,8.9751,235800.0
2012-11-29 10:10:00,10.71,10.72,10.7,10.71,160900.0,8.9751,8.9835,8.9668,8.9751,160900.0
2012-11-29 10:20:00,10.72,10.76,10.72,10.75,180400.0,8.9835,9.017,8.9835,9.0087,180400.0
2012-11-29 10:30:00,10.75,10.75,10.73,10.74,117200.0,9.0087,9.0087,8.9919,9.0003,117200.0
2012-11-29 10:40:00,10.73,10.76,10.73,10.76,113000.0,8.9919,9.017,8.9919,9.017,113000.0
2012-11-29 10:50:00,10.76,10.77,10.75,10.76,52200.0,9.017,9.0254,9.0087,9.017,52200.0
2012-11-29 11:00:00,10.76,10.77,10.76,10.77,87000.0,9.017,9.0254,9.017,9.0254,87000.0
2012-11-29 11:10:00,10.77,10.77,10.76,10.77,110500.0,9.0254,9.0254,9.017,9.0254,110500.0
2012-11-29 11:20:00,10.77,10.77,10.71,10.71,206100.0,9.0254,9.0254,8.9751,8.9751,206100.0
2012-11-29 11:30:00,10.71,10.74,10.71,10.74,675100.0,8.9751,9.0003,8.9751,9.0003,675100.0
2012-11-29 11:40:00,10.74,10.74,10.66,10.7,691500.0,9.0003,9.0003,8.9332,8.9668,691500.0
2012-11-29 11:50:00,10.7,10.72,10.7,10.71,165200.0,8.9668,8.9835,8.9668,8.9751,165200.0
2012-11-29 12:00:00,10.71,10.74,10.7,10.71,167200.0,8.9751,9.0003,8.9668,8.9751,167200.0
2012-11-29 12:10:00,10.72,10.75,10.71,10.72,103100.0,8.9835,9.0087,8.9751,8.9835,103100.0
2012-11-29 12:20:00,10.72,10.74,10.71,10.72,100600.0,8.9835,9.0003,8.9751,8.9835,100600.0
2012-11-29 12:30:00,10.72,10.74,10.72,10.74,107100.0,8.9835,9.0003,8.9835,9.0003,107100.0
2012-11-29 12:40:00,10.74,10.74,10.72,10.73,139500.0,9.0003,9.0003,8.9835,8.9919,139500.0
2012-11-29 12:50:00,10.72,10.73,10.72,10.72,41000.0,8.9835,8.9919,8.9835,8.9835,41000.0
2012-11-29 13:00:00,10.72,10.74,10.72,10.74,116200.0,8.9835,9.0003,8.9835,9.0003,116200.0
2012-11-29 13:10:00,10.74,10.74,10.72,10.74,155500.0,9.0003,9.0003,8.9835,9.0003,155500.0
2012-11-29 13:20:00,10.73,10.75,10.73,10.74,119000.0,8.9919,9.0087,8.9919,9.0003,119000.0
2012-11-29 13:30:00,10.74,10.76,10.74,10.76,162300.0,9.0003,9.017,9.0003,9.017,162300.0
2012-11-29 13:40:00,10.75,10.78,10.75,10.78,156000.0,9.0087,9.0338,9.0087,9.0338,156000.0
2012-11-29 13:50:00,10.78,10.79,10.77,10.79,176900.0,9.0338,9.0422,9.0254,9.0422,176900.0
2012-11-29 14:00:00,10.79,10.79,10.77,10.77,156500.0,9.0422,9.0422,9.0254,9.0254,156500.0
2012-11-29 14:10:00,10.77,10.78,10.76,10.78,133400.0,9.0254,9.0338,9.017,9.0338,133400.0
2012-11-29 14:20:00,10.78,10.79,10.77,10.79,158600.0,9.0338,9.0422,9.0254,9.0422,158600.0
2012-11-29 14:30:00,10.79,10.8,10.78,10.78,410900.0,9.0422,9.0506,9.0338,9.0338,410900.0
2012-11-29 14:40:00,10.79,10.8,10.78,10.79,301600.0,9.0422,9.0506,9.0338,9.0422,301600.0
2012-11-29 14:50:00,10.79,10.8,10.78,10.79,235600.0,9.0422,9.0506,9.0338,9.0422,235600.0
2012-11-29 15:00:00,10.79,10.79,10.75,10.75,202200.0,9.0422,9.0422,9.0087,9.0087,202200.0
2012-11-29 15:10:00,10.75,10.76,10.74,10.74,123500.0,9.0087,9.017,9.0003,9.0003,123500.0
2012-11-29 15:20:00,10.74,10.76,10.72,10.75,296800.0,9.0003,9.017,8.9835,9.0087,296800.0
2012-11-29 15:30:00,10.75,10.76,10.74,10.75,213700.0,9.0087,9.017,9.0003,9.0087,213700.0
2012-11-29 15:40:00,10.75,10.77,10.75,10.77,327500.0,9.0087,9.0254,9.0087,9.0254,327500.0
2012-11-29 15:50:00,10.77,10.77,10.74,10.74,840500.0,9.0254,9.0254,9.0003,9.0003,840500.0
2012-11-30 09:30:00,10.74,10.77,10.7,10.74,278100.0,9.0003,9.0254,8.9668,9.0003,278100.0
2012-11-30 09:40:00,10.74,10.78,10.73,10.74,197000.0,9.0003,9.0338,8.9919,9.0003,197000.0
2012-11-30 09:50:00,10.74,10.76,10.73,10.73,99000.0,9.0003,9.017,8.9919,8.9919,99000.0
2012-11-30 10:00:00,10.73,10.76,10.72,10.73,201100.0,8.9919,9.017,8.9835,8.9919,201100.0
2012-11-30 10:10:00,10.73,10.78,10.73,10.78,368900.0,8.9919,9.0338,8.9919,9.0338,368900.0
2012-11-30 10:20:00,10.78,10.78,10.76,10.77,294500.0,9.0338,9.0338,9.017,9.0254,294500.0
2012-11-30 10:30:00,10.77,10.77,10.75,10.75,61500.0,9.0254,9.0254,9.0087,9.0087,61500.0
2012-11-30 10:40:00,10.75,10.76,10.74,10.74,105100.0,9.0087,9.017,9.0003,9.0003,105100.0
2012-11-30 10:50:00,10.74,10.76,10.72,10.75,249700.0,9.0003,9.017,8.9835,9.0087,249700.0
2012-11-30 11:00:00,10.75,10.76,10.74,10.75,77400.0,9.0087,9.017,9.0003,9.0087,77400.0
2012-11-30 11:10:00,10.75,10.77,10.74,10.75,194500.0,9.0087,9.0254,9.0003,9.0087,194500.0
2012-11-30 11:20:00,10.75,10.77,10.73,10.76,252400.0,9.0087,9.0254,8.9919,9.017,252400.0
2012-11-30 11:30:00,10.75,10.76,10.74,10.75,120200.0,9.0087,9.017,9.0003,9.0087,120200.0
2012-11-30 11:40:00,10.74,10.78,10.73,10.76,742800.0,9.0003,9.0338,8.9919,9.017,742800.0
2012-11-30 11:50:00,10.75,10.78,10.75,10.77,406600.0,9.0087,9.0338,9.0087,9.0254,406600.0
2012-11-30 12:00:00,10.78,10.78,10.75,10.77,295400.0,9.0338,9.0338,9.0087,9.0254,295400.0
2012-11-30 12:10:00,10.76,10.77,10.75,10.75,87200.0,9.017,9.0254,9.0087,9.0087,87200.0
2012-11-30 12:20:00,10.76,10.76,10.75,10.75,79400.0,9.017,9.017,9.0087,9.0087,79400.0
2012-11-30 12:30:00,10.76,10.79,10.76,10.79,215600.0,9.017,9.0422,9.017,9.0422,215600.0
2012-11-30 12:40:00,10.78,10.79,10.76,10.76,198300.0,9.0338,9.0422,9.017,9.017,198300.0
2012-11-30 12:50:00,10.76,10.77,10.75,10.75,75400.0,9.017,9.0254,9.0087,9.0087,75400.0
2012-11-30 13:00:00,10.75,10.77,10.75,10.76,94600.0,9.0087,9.0254,9.0087,9.017,94600.0
2012-11-30 13:10:00,10.76,10.77,10.74,10.74,185400.0,9.017,9.0254,9.0003,9.0003,185400.0
2012-11-30 13:20:00,10.75,10.78,10.74,10.76,635900.0,9.0087,9.0338,9.0003,9.017,635900.0
2012-11-30 13:30:00,10.76,10.77,10.75,10.77,317100.0,9.017,9.0254,9.0087,9.0254,317100.0
2012-11-30 13:40:00,10.76,10.77,10.75,10.76,84300.0,9.017,9.0254,9.0087,9.017,84300.0
2012-11-30 13:50:00,10.75,10.77,10.75,10.75,101300.0,9.0087,9.0254,9.0087,9.0087,101300.0
2012-11-30 14:00:00,10.75,10.77,10.75,10.76,159600.0,9.0087,9.0254,9.0087,9.017,159600.0
2012-11-30 14:10:00,10.76,10.77,10.75,10.75,233400.0,9.017,9.0254,9.0087,9.0087,233400.0
2012-11-30 14:20:00,10.76,10.77,10.75,10.77,116000.0,9.017,9.0254,9.0087,9.0254,116000.0
2012-11-30 14:30:00,10.77,10.79,10.76,10.77,362000.0,9.0254,9.0422,9.017,9.0254,362000.0
2012-11-30 14:40:00,10.77,10.77,10.75,10.76,134500.0,9.0254,9.0254,9.0087,9.017,134500.0
2012-11-30 14:50:00,10.76,10.76,10.73,10.74,200600.0,9.017,9.017,8.9919,9.0003,200600.0
2012-11-30 15:00:00,10.74,10.74,10.72,10.72,240300.0,9.0003,9.0003,8.9835,8.9835,240300.0
2012-11-30 15:10:00,10.72,10.74,10.72,10.73,162100.0,8.9835,9.0003,8.9835,8.9919,162100.0
2012-11-30 15:20:00,10.74,10.74,10.73,10.74,108400.0,9.0003,9.0003,8.9919,9.0003,108400.0
2012-11-30 15:30:00,10.74,10.74,10.73,10.73,194600.0,9.0003,9.0003,8.9919,8.9919,194600.0
2012-11-30 15:40:00,10.73,10.76,10.73,10.75,354400.0,8.9919,9.017,8.9919,9.0087,354400.0
2012-11-30 15:50:00,10.76,10.76,10.73,10.73,1443600.0,9.017,9.017,8.9919,8.9919,1443600.0
2012-12-03 09:30:00,10.78,10.85,10.76,10.8,356400.0,9.0338,9.0925,9.017,9.0506,356400.0
2012-12-03 09:40:00,10.8,10.8,10.74,10.76,227100.0,9.0506,9.0506,9.0003,9.017,227100.0
2012-12-03 09:50:00,10.77,10.78,10.75,10.77,205300.0,9.0254,9.0338,9.0087,9.0254,205300.0
2012-12-03 10:00:00,10.76,10.77,10.73,10.74,294400.0,9.017,9.0254,8.9919,9.0003,294400.0
2012-12-03 10:10:00,10.74,10.77,10.72,10.72,220100.0,9.0003,9.0254,8.9835,8.9835,220100.0
2012-12-03 10:20:00,10.72,10.76,10.72,10.74,262700.0,8.9835,9.017,8.9835,9.0003,262700.0
2012-12-03 10:30:00,10.74,10.74,10.7,10.7,88900.0,9.0003,9.0003,8.9668,8.9668,88900.0
2012-12-03 10:40:00,10.7,10.73,10.7,10.72,128000.0,8.9668,8.9919,8.9668,8.9835,128000.0
2012-12-03 10:50:00,10.73,10.73,10.67,10.68,181800.0,8.9919,8.9919,8.9416,8.95,181800.0
2012-12-03 11:00:00,10.69,10.69,10.66,10.66,163200.0,8.9584,8.9584,8.9332,8.9332,163200.0
2012-12-03 11:10:00,10.67,10.68,10.66,10.67,96300.0,8.9416,8.95,8.9332,8.9416,96300.0
2012-12-03 11:20:00,10.68,10.68,10.67,10.67,74900.0,8.95,8.95,8.9416,8.9416,74900.0
2012-12-03 11:30:00,10.68,10.7,10.66,10.69,190700.0,8.95,8.9668,8.9332,8.9584,190700.0
2012-12-03 11:40:00,10.69,10.69,10.67,10.67,47700.0,8.9584,8.9584,8.9416,8.9416,47700.0
2012-12-03 11:50:00,10.68,10.69,10.67,10.68,76400.0,8.95,8.9584,8.9416,8.95,76400.0
2012-12-03 12:00:00,10.69,10.72,10.68,10.7,453700.0,8.9584,8.9835,8.95,8.9668,453700.0
2012-12-03 12:10:00,10.7,10.71,10.68,10.71,171200.0,8.9668,8.9751,8.95,8.9751,171200.0
2012-12-03 12:20:00,10.7,10.73,10.7,10.73,159600.0,8.9668,8.9919,8.9668,8.9919,159600.0
2012-12-03 12:30:00,10.72,10.74,10.71,10.72,157700.0,8.9835,9.0003,8.9751,8.9835,157700.0
2012-12-03 12:40:00,10.71,10.72,10.7,10.71,90100.0,8.9751,8.9835,8.9668,8.9751,90100.0
2012-12-03 12:50:00,10.71,10.71,10.7,10.71,41600.0,8.9751,8.9751,8.9668,8.9751,41600.0
2012-12-03 13:00:00,10.7,10.7,10.67,10.68,217200.0,8.9668,8.9668,8.9416,8.95,217200.0
2012-12-03 13:10:00,10.67,10.68,10.66,10.67,101300.0,8.9416,8.95,8.9332,8.9416,101300.0
2012-12-03 13:20:00,10.67,10.7,10.67,10.7,149400.0,8.9416,8.9668,8.9416,8.9668,149400.0
2012-12-03 13:30:00,10.7,10.7,10.66,10.67,77200.0,8.9668,8.9668,8.9332,8.9416,77200.0
2012-12-03 13:40:00,10.66,10.68,10.65,10.68,182900.0,8.9332,8.95,8.9249,8.95,182900.0
2012-12-03 13:50:00,10.68,10.7,10.67,10.69,197400.0,8.95,8.9668,8.9416,8.9584,197400.0
2012-12-03 14:00:00,10.69,10.72,10.69,10.72,196200.0,8.9584,8.9835,8.9584,8.9835,196200.0
2012-12-03 14:10:00,10.72,10.73,10.71,10.71,170500.0,8.9835,8.9919,8.9751,8.9751,170500.0
2012-12-03 14:20:00,10.72,10.72,10.7,10.71,187100.0,8.9835,8.9835,8.9668,8.9751,187100.0
2012-12-03 14:30:00,10.71,10.73,10.7,10.71,175100.0,8.9751,8.9919,8.9668,8.9751,175100.0
2012-12-03 14:40:00,10.71,10.72,10.7,10.7,247000.0,8.9751,8.9835,8.9668,8.9668,247000.0
2012-12-03 14:50:00,10.7,10.71,10.7,10.7,86100.0,8.9668,8.9751,8.9668,8.9668,86100.0
2012-12-03 15:00:00,10.7,10.74,10.68,10.68,574600.0,8.9668,9.0003,8.95,8.95,574600.0
2012-12-03 15:10:00,10.68,10.69,10.67,10.67,304900.0,8.95,8.9584,8.9416,8.9416,304900.0
2012-12-03 15:20:00,10.67,10.68,10.66,10.67,84700.0,8.9416,8.95,8.9332,8.9416,84700.0
2012-12-03 15:30:00,10.68,10.7,10.68,10.69,256300.0,8.95,8.9668,8.95,8.9584,256300.0
2012-12-03 15:40:00,10.68,10.7,10.68,10.68,218000.0,8.95,8.9668,8.95,8.95,218000.0
2012-12-03 15:50:00,10.68,10.7,10.65,10.66,918200.0,8.95,8.9668,8.9249,8.9332,918200.0
2012-12-04 09:30:00,10.69,10.72,10.66,10.69,321800.0,8.9584,8.9835,8.9332,8.9584,321800.0
2012-12-04 09:40:00,10.7,10.73,10.66,10.68,195300.0,8.9668,8.9919,8.9332,8.95,195300.0
2012-12-04 09:50:00,10.68,10.7,10.67,10.68,147000.0,8.95,8.9668,8.9416,8.95,147000.0
2012-12-04 10:00:00,10.69,10.71,10.66,10.7,268300.0,8.9584,8.9751,8.9332,8.9668,268300.0
2012-12-04 10:10:00,10.7,10.73,10.69,10.71,199300.0,8.9668,8.9919,8.9584,8.9751,199300.0
2012-12-04 10:20:00,10.72,10.72,10.68,10.69,108500.0,8.9835,8.9835,8.95,8.9584,108500.0
2012-12-04 10:30:00,10.69,10.7,10.67,10.69,161200.0,8.9584,8.9668,8.9416,8.9584,161200.0
2012-12-04 10:40:00,10.68,10.7,10.68,10.7,88000.0,8.95,8.9668,8.95,8.9668,88000.0
2012-12-04 10:50:00,10.7,10.72,10.68,10.71,151900.0,8.9668,8.9835,8.95,8.9751,151900.0
2012-12-04 11:00:00,10.72,10.72,10.65,10.65,192100.0,8.9835,8.9835,8.9249,8.9249,192100.0
2012-12-04 11:10:00,10.65,10.67,10.64,10.67,186700.0,8.9249,8.9416,8.9165,8.9416,186700.0
2012-12-04 11:20:00,10.66,10.67,10.64,10.64,80400.0,8.9332,8.9416,8.9165,8.9165,80400.0
2012-12-04 11:30:00,10.64,10.65,10.63,10.63,141200.0,8.9165,8.9249,8.9081,8.9081,141200.0
2012-12-04 11:40:00,10.63,10.7,10.63,10.69,331700.0,8.9081,8.9668,8.9081,8.9584,331700.0
2012-12-04 11:50:00,10.69,10.7,10.68,10.68,84400.0,8.9584,8.9668,8.95,8.95,84400.0
2012-12-04 12:00:00,10.69,10.69,10.65,10.66,151500.0,8.9584,8.9584,8.9249,8.9332,151500.0
2012-12-04 12:10:00,10.66,10.69,10.65,10.68,311700.0,8.9332,8.9584,8.9249,8.95,311700.0
2012-12-04 12:20:00,10.67,10.69,10.65,10.69,292800.0,8.9416,8.9584,8.9249,8.9584,292800.0
2012-12-04 12:30:00,10.69,10.72,10.68,10.71,501900.0,8.9584,8.9835,8.95,8.9751,501900.0
2012-12-04 12:40:00,10.71,10.73,10.7,10.72,298600.0,8.9751,8.9919,8.9668,8.9835,298600.0
2012-12-04 12:50:00,10.72,10.73,10.7,10.71,376600.0,8.9835,8.9919,8.9668,8.9751,376600.0
2012-12-04 13:00:00,10.71,10.72,10.69,10.71,178300.0,8.9751,8.9835,8.9584,8.9751,178300.0
2012-12-04 13:10:00,10.71,10.73,10.71,10.72,119000.0,8.9751,8.9919,8.9751,8.9835,119000.0
2012-12-04 13:20:00,10.72,10.77,10.72,10.76,300500.0,8.9835,9.0254,8.9835,9.017,300500.0
2012-12-04 13:30:00,10.75,10.76,10.74,10.75,84900.0,9.0087,9.017,9.0003,9.0087,84900.0
2012-12-04 13:40:00,10.76,10.79,10.75,10.77,318500.0,9.017,9.0422,9.0087,9.0254,318500.0
2012-12-04 13:50:00,10.77,10.82,10.77,10.82,315400.0,9.0254,9.0673,9.0254,9.0673,315400.0
2012-12-04 14:00:00,10.82,10.82,10.8,10.82,100700.0,9.0673,9.0673,9.0506,9.0673,100700.0
2012-12-04 14:10:00,10.81,10.82,10.78,10.79,358900.0,9.0589,9.0673,9.0338,9.0422,358900.0
2012-12-04 14:20:00,10.78,10.79,10.78,10.78,120300.0,9.0338,9.0422,9.0338,9.0338,120300.0
2012-12-04 14:30:00,10.78,10.8,10.78,10.8,168500.0,9.0338,9.0506,9.0338,9.0506,168500.0
2012-12-04 14:40:00,10.8,10.84,10.8,10.83,357400.0,9.0506,9.0841,9.0506,9.0757,357400.0
2012-12-04 14:50:00,10.83,10.85,10.83,10.84,169800.0,9.0757,9.0925,9.0757,9.0841,169800.0
2012-12-04 15:00:00,10.84,10.87,10.83,10.87,206000.0,9.0841,9.1092,9.0757,9.1092,206000.0
2012-12-04 15:10:00,10.86,10.87,10.86,10.87,230800.0,9.1008,9.1092,9.1008,9.1092,230800.0
2012-12-04 15:20:00,10.87,10.87,10.84,10.85,234500.0,9.1092,9.1092,9.0841,9.0925,234500.0
2012-12-04 15:30:00,10.85,10.88,10.85,10.86,730200.0,9.0925,9.1176,9.0925,9.1008,730200.0
2012-12-04 15:40:00,10.86,10.86,10.85,10.86,524900.0,9.1008,9.1008,9.0925,9.1008,524900.0
2012-12-04 15:50:00,10.86,10.89,10.84,10.88,1775500.0,9.1008,9.126,9.0841,9.1176,1775500.0
2012-12-05 09:30:00,10.87,10.88,10.8,10.86,710200.0,9.1092,9.1176,9.0506,9.1008,710200.0
2012-12-05 09:40:00,10.86,10.93,10.85,10.88,352700.0,9.1008,9.1595,9.0925,9.1176,352700.0
2012-12-05 09:50:00,10.88,10.89,10.84,10.85,216500.0,9.1176,9.126,9.0841,9.0925,216500.0
2012-12-05 10:00:00,10.85,10.88,10.83,10.88,319500.0,9.0925,9.1176,9.0757,9.1176,319500.0
2012-12-05 10:10:00,10.88,10.89,10.86,10.87,333700.0,9.1176,9.126,9.1008,9.1092,333700.0
2012-12-05 10:20:00,10.88,10.89,10.82,10.82,456100.0,9.1176,9.126,9.0673,9.0673,456100.0
2012-12-05 10:30:00,10.82,10.85,10.82,10.82,221200.0,9.0673,9.0925,9.0673,9.0673,221200.0
2012-12-05 10:40:00,10.82,10.82,10.78,10.79,271700.0,9.0673,9.0673,9.0338,9.0422,271700.0
2012-12-05 10:50:00,10.79,10.82,10.77,10.81,339800.0,9.0422,9.0673,9.0254,9.0589,339800.0
2012-12-05 11:00:00,10.81,10.83,10.79,10.81,216700.0,9.0589,9.0757,9.0422,9.0589,216700.0
2012-12-05 11:10:00,10.8,10.81,10.78,10.78,158200.0,9.0506,9.0589,9.0338,9.0338,158200.0
2012-12-05 11:20:00,10.79,10.81,10.78,10.79,124600.0,9.0422,9.0589,9.0338,9.0422,124600.0
2012-12-05 11:30:00,10.79,10.82,10.79,10.79,167500.0,9.0422,9.0673,9.0422,9.0422,167500.0
2012-12-05 11:40:00,10.79,10.81,10.79,10.8,154000.0,9.0422,9.0589,9.0422,9.0506,154000.0
2012-12-05 11:50:00,10.8,10.86,10.8,10.86,250900.0,9.0506,9.1008,9.0506,9.1008,250900.0
2012-12-05 12:00:00,10.85,10.89,10.85,10.86,236000.0,9.0925,9.126,9.0925,9.1008,236000.0
2012-12-05 12:10:00,10.86,10.87,10.84,10.86,161100.0,9.1008,9.1092,9.0841,9.1008,161100.0
2012-12-05 12:20:00,10.86,10.86,10.84,10.86,171600.0,9.1008,9.1008,9.0841,9.1008,171600.0
2012-12-05 12:30:00,10.85,10.91,10.85,10.9,401800.0,9.0925,9.1427,9.0925,9.1344,401800.0
2012-12-05 12:40:00,10.9,10.92,10.88,10.88,615500.0,9.1344,9.1511,9.1176,9.1176,615500.0
2012-12-05 12:50:00,10.89,10.9,10.87,10.89,266000.0,9.126,9.1344,9.1092,9.126,266000.0
2012-12-05 13:00:00,10.88,10.89,10.88,10.88,71000.0,9.1176,9.126,9.1176,9.1176,71000.0
2012-12-05 13:10:00,10.88,10.9,10.88,10.88,352800.0,9.1176,9.1344,9.1176,9.1176,352800.0
2012-12-05 13:20:00,10.88,10.89,10.88,10.88,39100.0,9.1176,9.126,9.1176,9.1176,39100.0
2012-12-05 13:30:00,10.88,10.89,10.86,10.86,105300.0,9.1176,9.126,9.1008,9.1008,105300.0
2012-12-05 13:40:00,10.86,10.87,10.85,10.85,86800.0,9.1008,9.1092,9.0925,9.0925,86800.0
2012-12-05 13:50:00,10.86,10.87,10.83,10.83,200400.0,9.1008,9.1092,9.0757,9.0757,200400.0
2012-12-05 14:00:00,10.83,10.85,10.82,10.84,370900.0,9.0757,9.0925,9.0673,9.0841,370900.0
2012-12-05 14:10:00,10.83,10.84,10.82,10.84,149400.0,9.0757,9.0841,9.0673,9.0841,149400.0
2012-12-05 14:20:00,10.83,10.84,10.83,10.83,45900.0,9.0757,9.0841,9.0757,9.0757,45900.0
2012-12-05 14:30:00,10.83,10.84,10.82,10.83,156000.0,9.0757,9.0841,9.0673,9.0757,156000.0
2012-12-05 14:40:00,10.83,10.85,10.82,10.84,195500.0,9.0757,9.0925,9.0673,9.0841,195500.0
2012-12-05 14:50:00,10.84,10.85,10.83,10.84,156100.0,9.0841,9.0925,9.0757,9.0841,156100.0
2012-12-05 15:00:00,10.83,10.85,10.82,10.84,212800.0,9.0757,9.0925,9.0673,9.0841,212800.0
2012-12-05 15:10:00,10.85,10.85,10.83,10.84,221300.0,9.0925,9.0925,9.0757,9.0841,221300.0
2012-12-05 15:20:00,10.84,10.85,10.8,10.8,203600.0,9.0841,9.0925,9.0506,9.0506,203600.0
2012-12-05 15:30:00,10.8,10.81,10.8,10.8,185100.0,9.0506,9.0589,9.0506,9.0506,185100.0
2012-12-05 15:40:00,10.8,10.81,10.79,10.79,291800.0,9.0506,9.0589,9.0422,9.0422,291800.0
2012-12-05 15:50:00,10.79,10.81,10.78,10.8,751800.0,9.0422,9.0589,9.0338,9.0506,751800.0
2012-12-06 09:30:00,10.8,10.83,10.74,10.81,668700.0,9.0506,9.0757,9.0003,9.0589,668700.0
2012-12-06 09:40:00,10.82,10.84,10.76,10.78,242600.0,9.0673,9.0841,9.017,9.0338,242600.0
2012-12-06 09:50:00,10.78,10.8,10.77,10.79,275800.0,9.0338,9.0506,9.0254,9.0422,275800.0
2012-12-06 10:00:00,10.79,10.82,10.79,10.79,152500.0,9.0422,9.0673,9.0422,9.0422,152500.0
2012-12-06 10:10:00,10.79,10.79,10.76,10.78,196300.0,9.0422,9.0422,9.017,9.0338,196300.0
2012-12-06 10:20:00,10.78,10.79,10.75,10.78,119500.0,9.0338,9.0422,9.0087,9.0338,119500.0
2012-12-06 10:30:00,10.78,10.8,10.77,10.79,126700.0,9.0338,9.0506,9.0254,9.0422,126700.0
2012-12-06 10:40:00,10.79,10.81,10.79,10.8,69800.0,9.0422,9.0589,9.0422,9.0506,69800.0
2012-12-06 10:50:00,10.8,10.81,10.79,10.8,136800.0,9.0506,9.0589,9.0422,9.0506,136800.0
2012-12-06 11:00:00,10.81,10.82,10.79,10.79,118900.0,9.0589,9.0673,9.0422,9.0422,118900.0
2012-12-06 11:10:00,10.8,10.8,10.77,10.77,85800.0,9.0506,9.0506,9.0254,9.0254,85800.0
2012-12-06 11:20:00,10.78,10.79,10.77,10.78,206800.0,9.0338,9.0422,9.0254,9.0338,206800.0
2012-12-06 11:30:00,10.79,10.8,10.76,10.8,533600.0,9.0422,9.0506,9.017,9.0506,533600.0
2012-12-06 11:40:00,10.8,10.81,10.79,10.8,209400.0,9.0506,9.0589,9.0422,9.0506,209400.0
2012-12-06 11:50:00,10.79,10.8,10.78,10.79,148100.0,9.0422,9.0506,9.0338,9.0422,148100.0
2012-12-06 12:00:00,10.79,10.79,10.78,10.79,88500.0,9.0422,9.0422,9.0338,9.0422,88500.0
2012-12-06 12:10:00,10.79,10.81,10.79,10.8,167300.0,9.0422,9.0589,9.0422,9.0506,167300.0
2012-12-06 12:20:00,10.8,10.8,10.78,10.78,217700.0,9.0506,9.0506,9.0338,9.0338,217700.0
2012-12-06 12:30:00,10.78,10.78,10.77,10.78,167100.0,9.0338,9.0338,9.0254,9.0338,167100.0
2012-12-06 12:40:00,10.78,10.79,10.75,10.77,237400.0,9.0338,9.0422,9.0087,9.0254,237400.0
2012-12-06 12:50:00,10.77,10.78,10.77,10.78,36200.0,9.0254,9.0338,9.0254,9.0338,36200.0
2012-12-06 13:00:00,10.77,10.79,10.77,10.77,169400.0,9.0254,9.0422,9.0254,9.0254,169400.0
2012-12-06 13:10:00,10.78,10.81,10.78,10.81,149300.0,9.0338,9.0589,9.0338,9.0589,149300.0
2012-12-06 13:20:00,10.81,10.82,10.8,10.8,82600.0,9.0589,9.0673,9.0506,9.0506,82600.0
2012-12-06 13:30:00,10.8,10.82,10.79,10.82,148700.0,9.0506,9.0673,9.0422,9.0673,148700.0
2012-12-06 13:40:00,10.82,10.83,10.81,10.83,54300.0,9.0673,9.0757,9.0589,9.0757,54300.0
2012-12-06 13:50:00,10.83,10.83,10.82,10.83,90600.0,9.0757,9.0757,9.0673,9.0757,90600.0
2012-12-06 14:00:00,10.84,10.84,10.82,10.82,76100.0,9.0841,9.0841,9.0673,9.0673,76100.0
2012-12-06 14:10:00,10.83,10.86,10.82,10.86,293600.0,9.0757,9.1008,9.0673,9.1008,293600.0
2012-12-06 14:20:00,10.86,10.86,10.84,10.86,121400.0,9.1008,9.1008,9.0841,9.1008,121400.0
2012-12-06 14:30:00,10.85,10.87,10.85,10.86,178200.0,9.0925,9.1092,9.0925,9.1008,178200.0
2012-12-06 14:40:00,10.86,10.86,10.84,10.85,151600.0,9.1008,9.1008,9.0841,9.0925,151600.0
2012-12-06 14:50:00,10.86,10.86,10.85,10.86,47800.0,9.1008,9.1008,9.0925,9.1008,47800.0
2012-12-06 15:00:00,10.86,10.86,10.84,10.84,92700.0,9.1008,9.1008,9.0841,9.0841,92700.0
2012-12-06 15:10:00,10.84,10.85,10.83,10.84,262400.0,9.0841,9.0925,9.0757,9.0841,262400.0
2012-12-06 15:20:00,10.84,10.85,10.83,10.85,235900.0,9.0841,9.0925,9.0757,9.0925,235900.0
2012-12-06 15:30:00,10.85,10.86,10.84,10.86,124800.0,9.0925,9.1008,9.0841,9.1008,124800.0
2012-12-06 15:40:00,10.86,10.86,10.84,10.85,349700.0,9.1008,9.1008,9.0841,9.0925,349700.0
2012-12-06 15:50:00,10.86,10.89,10.86,10.89,1005300.0,9.1008,9.126,9.1008,9.126,1005300.0
2012-12-07 09:30:00,10.93,10.95,10.9,10.92,357000.0,9.1595,9.1763,9.1344,9.1511,357000.0
2012-12-07 09:40:00,10.93,10.94,10.91,10.94,368100.0,9.1595,9.1679,9.1427,9.1679,368100.0
2012-12-07 09:50:00,10.94,10.94,10.9,10.92,209600.0,9.1679,9.1679,9.1344,9.1511,209600.0
2012-12-07 10:00:00,10.92,10.96,10.9,10.94,284900.0,9.1511,9.1846,9.1344,9.1679,284900.0
2012-12-07 10:10:00,10.95,10.95,10.93,10.93,179200.0,9.1763,9.1763,9.1595,9.1595,179200.0
2012-12-07 10:20:00,10.93,10.95,10.91,10.94,237300.0,9.1595,9.1763,9.1427,9.1679,237300.0
2012-12-07 10:30:00,10.94,10.94,10.9,10.92,156400.0,9.1679,9.1679,9.1344,9.1511,156400.0
2012-12-07 10:40:00,10.92,10.94,10.91,10.93,187300.0,9.1511,9.1679,9.1427,9.1595,187300.0
2012-12-07 10:50:00,10.93,10.93,10.89,10.9,176000.0,9.1595,9.1595,9.126,9.1344,176000.0
2012-12-07 11:00:00,10.9,10.91,10.86,10.89,322000.0,9.1344,9.1427,9.1008,9.126,322000.0
2012-12-07 11:10:00,10.9,10.9,10.87,10.88,129900.0,9.1344,9.1344,9.1092,9.1176,129900.0
2012-12-07 11:20:00,10.88,10.88,10.86,10.86,133800.0,9.1176,9.1176,9.1008,9.1008,133800.0
2012-12-07 11:30:00,10.86,10.89,10.85,10.88,246600.0,9.1008,9.126,9.0925,9.1176,246600.0
2012-12-07 11:40:00,10.88,10.9,10.87,10.88,185100.0,9.1176,9.1344,9.1092,9.1176,185100.0
2012-12-07 11:50:00,10.88,10.88,10.85,10.86,101900.0,9.1176,9.1176,9.0925,9.1008,101900.0
2012-12-07 12:00:00,10.85,10.86,10.83,10.85,110800.0,9.0925,9.1008,9.0757,9.0925,110800.0
2012-12-07 12:10:00,10.85,10.87,10.84,10.87,143600.0,9.0925,9.1092,9.0841,9.1092,143600.0
2012-12-07 12:20:00,10.87,10.87,10.86,10.86,67900.0,9.1092,9.1092,9.1008,9.1008,67900.0
2012-12-07 12:30:00,10.86,10.87,10.86,10.87,73500.0,9.1008,9.1092,9.1008,9.1092,73500.0
2012-12-07 12:40:00,10.87,10.89,10.86,10.88,106300.0,9.1092,9.126,9.1008,9.1176,106300.0
2012-12-07 12:50:00,10.89,10.89,10.87,10.88,109100.0,9.126,9.126,9.1092,9.1176,109100.0
2012-12-07 13:00:00,10.87,10.9,10.87,10.9,121000.0,9.1092,9.1344,9.1092,9.1344,121000.0
2012-12-07 13:10:00,10.89,10.91,10.89,10.89,175600.0,9.126,9.1427,9.126,9.126,175600.0
2012-12-07 13:20:00,10.9,10.9,10.88,10.88,139200.0,9.1344,9.1344,9.1176,9.1176,139200.0
2012-12-07 13:30:00,10.88,10.88,10.87,10.88,70300.0,9.1176,9.1176,9.1092,9.1176,70300.0
2012-12-07 13:40:00,10.87,10.88,10.86,10.86,74800.0,9.1092,9.1176,9.1008,9.1008,74800.0
2012-12-07 13:50:00,10.86,10.89,10.86,10.88,274000.0,9.1008,9.126,9.1008,9.1176,274000.0
2012-12-07 14:00:00,10.88,10.89,10.88,10.88,70800.0,9.1176,9.126,9.1176,9.1176,70800.0
2012-12-07 14:10:00,10.89,10.89,10.88,10.88,124900.0,9.126,9.126,9.1176,9.1176,124900.0
2012-12-07 14:20:00,10.88,10.91,10.88,10.9,218900.0,9.1176,9.1427,9.1176,9.1344,218900.0
2012-12-07 14:30:00,10.9,10.93,10.9,10.92,202300.0,9.1344,9.1595,9.1344,9.1511,202300.0
2012-12-07 14:40:00,10.92,10.94,10.92,10.92,139600.0,9.1511,9.1679,9.1511,9.1511,139600.0
2012-12-07 14:50:00,10.92,10.93,10.92,10.92,104300.0,9.1511,9.1595,9.1511,9.1511,104300.0
2012-12-07 15:00:00,10.93,10.93,10.91,10.93,248500.0,9.1595,9.1595,9.1427,9.1595,248500.0
2012-12-07 15:10:00,10.92,10.93,10.9,10.91,147800.0,9.1511,9.1595,9.1344,9.1427,147800.0
2012-12-07 15:20:00,10.9,10.91,10.9,10.91,89200.0,9.1344,9.1427,9.1344,9.1427,89200.0
2012-12-07 15:30:00,10.9,10.93,10.9,10.93,251600.0,9.1344,9.1595,9.1344,9.1595,251600.0
2012-12-07 15:40:00,10.93,10.95,10.93,10.95,180200.0,9.1595,9.1763,9.1595,9.1763,180200.0
2012-12-07 15:50:00,10.95,10.98,10.94,10.97,1237100.0,9.1763,9.2014,9.1679,9.193,1237100.0
2012-12-10 09:30:00,10.92,11.0,10.91,10.98,412300.0,9.1511,9.2182,9.1427,9.2014,412300.0
2012-12-10 09:40:00,10.99,11.04,10.96,11.02,438900.0,9.2098,9.2517,9.1846,9.2349,438900.0
2012-12-10 09:50:00,11.02,11.05,11.01,11.04,148400.0,9.2349,9.2601,9.2265,9.2517,148400.0
2012-12-10 10:00:00,11.05,11.07,11.03,11.05,273200.0,9.2601,9.2768,9.2433,9.2601,273200.0
2012-12-10 10:10:00,11.05,11.08,11.04,11.05,164800.0,9.2601,9.2852,9.2517,9.2601,164800.0
2012-12-10 10:20:00,11.05,11.08,11.04,11.07,310000.0,9.2601,9.2852,9.2517,9.2768,310000.0
2012-12-10 10:30:00,11.06,11.08,11.06,11.07,97200.0,9.2684,9.2852,9.2684,9.2768,97200.0
2012-12-10 10:40:00,11.07,11.07,11.06,11.07,52800.0,9.2768,9.2768,9.2684,9.2768,52800.0
2012-12-10 10:50:00,11.07,11.1,11.05,11.09,378000.0,9.2768,9.302,9.2601,9.2936,378000.0
2012-12-10 11:00:00,11.09,11.1,11.08,11.09,164200.0,9.2936,9.302,9.2852,9.2936,164200.0
2012-12-10 11:10:00,11.08,11.09,11.08,11.09,222400.0,9.2852,9.2936,9.2852,9.2936,222400.0
2012-12-10 11:20:00,11.08,11.1,11.08,11.1,97000.0,9.2852,9.302,9.2852,9.302,97000.0
2012-12-10 11:30:00,11.1,11.12,11.1,11.12,328300.0,9.302,9.3187,9.302,9.3187,328300.0
2012-12-10 11:40:00,11.11,11.12,11.11,11.12,165800.0,9.3103,9.3187,9.3103,9.3187,165800.0
2012-12-10 11:50:00,11.12,11.12,11.1,11.1,148500.0,9.3187,9.3187,9.302,9.302,148500.0
2012-12-10 12:00:00,11.11,11.13,11.09,11.12,219900.0,9.3103,9.3271,9.2936,9.3187,219900.0
2012-12-10 12:10:00,11.12,11.12,11.11,11.11,65700.0,9.3187,9.3187,9.3103,9.3103,65700.0
2012-12-10 12:20:00,11.11,11.12,11.11,11.11,71200.0,9.3103,9.3187,9.3103,9.3103,71200.0
2012-12-10 12:30:00,11.12,11.12,11.11,11.11,76900.0,9.3187,9.3187,9.3103,9.3103,76900.0
2012-12-10 12:40:00,11.11,11.12,11.09,11.1,189200.0,9.3103,9.3187,9.2936,9.302,189200.0
2012-12-10 12:50:00,11.1,11.11,11.08,11.09,201400.0,9.302,9.3103,9.2852,9.2936,201400.0
2012-12-10 13:00:00,11.08,11.09,11.07,11.07,149800.0,9.2852,9.2936,9.2768,9.2768,149800.0
2012-12-10 13:10:00,11.07,11.09,11.06,11.08,340300.0,9.2768,9.2936,9.2684,9.2852,340300.0
2012-12-10 13:20:00,11.07,11.08,11.07,11.07,51000.0,9.2768,9.2852,9.2768,9.2768,51000.0
2012-12-10 13:30:00,11.07,11.08,11.07,11.07,86000.0,9.2768,9.2852,9.2768,9.2768,86000.0
2012-12-10 13:40:00,11.08,11.08,11.05,11.07,331100.0,9.2852,9.2852,9.2601,9.2768,331100.0
2012-12-10 13:50:00,11.07,11.08,11.06,11.08,131700.0,9.2768,9.2852,9.2684,9.2852,131700.0
2012-12-10 14:00:00,11.08,11.08,11.07,11.07,78500.0,9.2852,9.2852,9.2768,9.2768,78500.0
2012-12-10 14:10:00,11.07,11.08,11.05,11.06,201400.0,9.2768,9.2852,9.2601,9.2684,201400.0
2012-12-10 14:20:00,11.06,11.07,11.05,11.05,62800.0,9.2684,9.2768,9.2601,9.2601,62800.0
2012-12-10 14:30:00,11.05,11.06,11.0,11.0,190100.0,9.2601,9.2684,9.2182,9.2182,190100.0
2012-12-10 14:40:00,11.0,11.01,11.0,11.0,50100.0,9.2182,9.2265,9.2182,9.2182,50100.0
2012-12-10 14:50:00,11.01,11.05,11.0,11.04,184700.0,9.2265,9.2601,9.2182,9.2517,184700.0
2012-12-10 15:00:00,11.04,11.05,11.04,11.05,62500.0,9.2517,9.2601,9.2517,9.2601,62500.0
2012-12-10 15:10:00,11.04,11.05,11.04,11.04,97200.0,9.2517,9.2601,9.2517,9.2517,97200.0
2012-12-10 15:20:00,11.04,11.06,11.04,11.06,146300.0,9.2517,9.2684,9.2517,9.2684,146300.0
2012-12-10 15:30:00,11.05,11.07,11.05,11.06,196200.0,9.2601,9.2768,9.2601,9.2684,196200.0
2012-12-10 15:40:00,11.06,11.11,11.06,11.1,627700.0,9.2684,9.3103,9.2684,9.302,627700.0
2012-12-10 15:50:00,11.09,11.1,11.05,11.05,922500.0,9.2936,9.302,9.2601,9.2601,922500.0
2012-12-11 09:30:00,11.1,11.12,11.06,11.1,377400.0,9.302,9.3187,9.2684,9.302,377400.0
2012-12-11 09:40:00,11.1,11.13,11.08,11.13,530100.0,9.302,9.3271,9.2852,9.3271,530100.0
2012-12-11 09:50:00,11.13,11.14,11.12,11.13,291100.0,9.3271,9.3355,9.3187,9.3271,291100.0
2012-12-11 10:00:00,11.13,11.19,11.13,11.19,349800.0,9.3271,9.3774,9.3271,9.3774,349800.0
2012-12-11 10:10:00,11.19,11.19,11.16,11.16,320300.0,9.3774,9.3774,9.3522,9.3522,320300.0
2012-12-11 10:20:00,11.17,11.17,11.14,11.15,228500.0,9.3606,9.3606,9.3355,9.3439,228500.0
2012-12-11 10:30:00,11.15,11.17,11.14,11.17,154100.0,9.3439,9.3606,9.3355,9.3606,154100.0
2012-12-11 10:40:00,11.17,11.19,11.17,11.19,104100.0,9.3606,9.3774,9.3606,9.3774,104100.0
2012-12-11 10:50:00,11.18,11.19,11.16,11.16,241200.0,9.369,9.3774,9.3522,9.3522,241200.0
2012-12-11 11:00:00,11.16,11.17,11.13,11.15,757000.0,9.3522,9.3606,9.3271,9.3439,757000.0
2012-12-11 11:10:00,11.16,11.18,11.16,11.18,179000.0,9.3522,9.369,9.3522,9.369,179000.0
2012-12-11 11:20:00,11.18,11.2,11.16,11.18,202800.0,9.369,9.3858,9.3522,9.369,202800.0
2012-12-11 11:30:00,11.18,11.19,11.16,11.16,78400.0,9.369,9.3774,9.3522,9.3522,78400.0
2012-12-11 11:40:00,11.16,11.17,11.16,11.16,119200.0,9.3522,9.3606,9.3522,9.3522,119200.0
2012-12-11 11:50:00,11.17,11.17,11.15,11.15,237900.0,9.3606,9.3606,9.3439,9.3439,237900.0
2012-12-11 12:00:00,11.16,11.16,11.13,11.14,412800.0,9.3522,9.3522,9.3271,9.3355,412800.0
2012-12-11 12:10:00,11.14,11.17,11.14,11.15,142900.0,9.3355,9.3606,9.3355,9.3439,142900.0
2012-12-11 12:20:00,11.15,11.17,11.14,11.14,287600.0,9.3439,9.3606,9.3355,9.3355,287600.0
2012-12-11 12:30:00,11.14,11.15,11.13,11.15,107700.0,9.3355,9.3439,9.3271,9.3439,107700.0
2012-12-11 12:40:00,11.14,11.15,11.14,11.14,85100.0,9.3355,9.3439,9.3355,9.3355,85100.0
2012-12-11 12:50:00,11.15,11.15,11.14,11.14,32400.0,9.3439,9.3439,9.3355,9.3355,32400.0
2012-12-11 13:00:00,11.14,11.15,11.13,11.13,78300.0,9.3355,9.3439,9.3271,9.3271,78300.0
2012-12-11 13:10:00,11.13,11.14,11.12,11.12,102000.0,9.3271,9.3355,9.3187,9.3187,102000.0
2012-12-11 13:20:00,11.12,11.13,11.12,11.12,53600.0,9.3187,9.3271,9.3187,9.3187,53600.0
2012-12-11 13:30:00,11.12,11.13,11.11,11.11,116100.0,9.3187,9.3271,9.3103,9.3103,116100.0
2012-12-11 13:40:00,11.11,11.13,11.1,11.13,157900.0,9.3103,9.3271,9.302,9.3271,157900.0
2012-12-11 13:50:00,11.13,11.13,11.12,11.13,40500.0,9.3271,9.3271,9.3187,9.3271,40500.0
2012-12-11 14:00:00,11.13,11.15,11.12,11.14,184400.0,9.3271,9.3439,9.3187,9.3355,184400.0
2012-12-11 14:10:00,11.13,11.14,11.12,11.12,77200.0,9.3271,9.3355,9.3187,9.3187,77200.0
2012-12-11 14:20:00,11.12,11.15,11.12,11.14,173500.0,9.3187,9.3439,9.3187,9.3355,173500.0
2012-12-11 14:30:00,11.15,11.15,11.13,11.15,146600.0,9.3439,9.3439,9.3271,9.3439,146600.0
2012-12-11 14:40:00,11.15,11.15,11.12,11.12,215600.0,9.3439,9.3439,9.3187,9.3187,215600.0
2012-12-11 14:50:00,11.12,11.13,11.11,11.12,136800.0,9.3187,9.3271,9.3103,9.3187,136800.0
2012-12-11 15:00:00,11.12,11.12,11.08,11.1,173300.0,9.3187,9.3187,9.2852,9.302,173300.0
2012-12-11 15:10:00,11.09,11.11,11.07,11.08,205700.0,9.2936,9.3103,9.2768,9.2852,205700.0
2012-12-11 15:20:00,11.07,11.1,11.07,11.1,162700.0,9.2768,9.302,9.2768,9.302,162700.0
2012-12-11 15:30:00,11.1,11.12,11.09,11.11,176800.0,9.302,9.3187,9.2936,9.3103,176800.0
2012-12-11 15:40:00,11.12,11.12,11.11,11.11,195300.0,9.3187,9.3187,9.3103,9.3103,195300.0
2012-12-11 15:50:00,11.11,11.12,11.08,11.08,1562900.0,9.3103,9.3187,9.2852,9.2852,1562900.0
2012-12-12 09:30:00,11.11,11.17,11.08,11.17,523500.0,9.3103,9.3606,9.2852,9.3606,523500.0
2012-12-12 09:40:00,11.17,11.19,11.15,11.17,203700.0,9.3606,9.3774,9.3439,9.3606,203700.0
2012-12-12 09:50:00,11.17,11.17,11.15,11.16,379000.0,9.3606,9.3606,9.3439,9.3522,379000.0
2012-12-12 10:00:00,11.16,11.16,11.1,11.16,667500.0,9.3522,9.3522,9.302,9.3522,667500.0
2012-12-12 10:10:00,11.16,11.16,11.13,11.15,284900.0,9.3522,9.3522,9.3271,9.3439,284900.0
2012-12-12 10:20:00,11.15,11.17,11.14,11.16,238200.0,9.3439,9.3606,9.3355,9.3522,238200.0
2012-12-12 10:30:00,11.16,11.16,11.13,11.14,401000.0,9.3522,9.3522,9.3271,9.3355,401000.0
2012-12-12 10:40:00,11.15,11.15,11.12,11.14,220900.0,9.3439,9.3439,9.3187,9.3355,220900.0
2012-12-12 10:50:00,11.13,11.14,11.12,11.14,164400.0,9.3271,9.3355,9.3187,9.3355,164400.0
2012-12-12 11:00:00,11.13,11.15,11.12,11.13,211900.0,9.3271,9.3439,9.3187,9.3271,211900.0
2012-12-12 11:10:00,11.12,11.14,11.12,11.13,46700.0,9.3187,9.3355,9.3187,9.3271,46700.0
2012-12-12 11:20:00,11.14,11.15,11.12,11.12,158200.0,9.3355,9.3439,9.3187,9.3187,158200.0
2012-12-12 11:30:00,11.13,11.16,11.13,11.15,345300.0,9.3271,9.3522,9.3271,9.3439,345300.0
2012-12-12 11:40:00,11.15,11.15,11.14,11.15,99600.0,9.3439,9.3439,9.3355,9.3439,99600.0
2012-12-12 11:50:00,11.15,11.15,11.13,11.13,109300.0,9.3439,9.3439,9.3271,9.3271,109300.0
2012-12-12 12:00:00,11.14,11.15,11.12,11.14,430300.0,9.3355,9.3439,9.3187,9.3355,430300.0
2012-12-12 12:10:00,11.14,11.15,11.13,11.15,148800.0,9.3355,9.3439,9.3271,9.3439,148800.0
2012-12-12 12:20:00,11.15,11.17,11.13,11.16,447000.0,9.3439,9.3606,9.3271,9.3522,447000.0
2012-12-12 12:30:00,11.16,11.19,11.14,11.19,430500.0,9.3522,9.3774,9.3355,9.3774,430500.0
2012-12-12 12:40:00,11.18,11.22,11.18,11.21,413300.0,9.369,9.4025,9.369,9.3941,413300.0
2012-12-12 12:50:00,11.2,11.25,11.2,11.23,303500.0,9.3858,9.4277,9.3858,9.4109,303500.0
2012-12-12 13:00:00,11.23,11.24,11.21,11.21,121500.0,9.4109,9.4193,9.3941,9.3941,121500.0
2012-12-12 13:10:00,11.21,11.21,11.18,11.19,229800.0,9.3941,9.3941,9.369,9.3774,229800.0
2012-12-12 13:20:00,11.19,11.21,11.18,11.2,198500.0,9.3774,9.3941,9.369,9.3858,198500.0
2012-12-12 13:30:00,11.21,11.23,11.2,11.21,323900.0,9.3941,9.4109,9.3858,9.3941,323900.0
2012-12-12 13:40:00,11.21,11.22,11.19,11.2,466700.0,9.3941,9.4025,9.3774,9.3858,466700.0
2012-12-12 13:50:00,11.19,11.2,11.18,11.19,58800.0,9.3774,9.3858,9.369,9.3774,58800.0
2012-12-12 14:00:00,11.19,11.2,11.18,11.2,244400.0,9.3774,9.3858,9.369,9.3858,244400.0
2012-12-12 14:10:00,11.2,11.21,11.19,11.2,148300.0,9.3858,9.3941,9.3774,9.3858,148300.0
2012-12-12 14:20:00,11.19,11.2,11.17,11.19,192800.0,9.3774,9.3858,9.3606,9.3774,192800.0
2012-12-12 14:30:00,11.19,11.19,11.17,11.18,288700.0,9.3774,9.3774,9.3606,9.369,288700.0
2012-12-12 14:40:00,11.18,11.19,11.17,11.18,143800.0,9.369,9.3774,9.3606,9.369,143800.0
2012-12-12 14:50:00,11.17,11.18,11.15,11.16,116800.0,9.3606,9.369,9.3439,9.3522,116800.0
2012-12-12 15:00:00,11.16,11.17,11.12,11.13,270000.0,9.3522,9.3606,9.3187,9.3271,270000.0
2012-12-12 15:10:00,11.13,11.15,11.12,11.13,291300.0,9.3271,9.3439,9.3187,9.3271,291300.0
2012-12-12 15:20:00,11.13,11.14,11.11,11.11,240900.0,9.3271,9.3355,9.3103,9.3103,240900.0
2012-12-12 15:30:00,11.11,11.13,11.09,11.11,282400.0,9.3103,9.3271,9.2936,9.3103,282400.0
2012-12-12 15:40:00,11.1,11.11,11.08,11.09,324300.0,9.302,9.3103,9.2852,9.2936,324300.0
2012-12-12 15:50:00,11.1,11.1,11.08,11.1,649200.0,9.302,9.302,9.2852,9.302,649200.0
2012-12-13 09:30:00,11.14,11.17,11.02,11.17,549300.0,9.3355,9.3606,9.2349,9.3606,549300.0
2012-12-13 09:40:00,11.17,11.17,11.13,11.16,355300.0,9.3606,9.3606,9.3271,9.3522,355300.0
2012-12-13 09:50:00,11.16,11.17,11.16,11.17,102600.0,9.3522,9.3606,9.3522,9.3606,102600.0
2012-12-13 10:00:00,11.17,11.18,11.15,11.17,210800.0,9.3606,9.369,9.3439,9.3606,210800.0
2012-12-13 10:10:00,11.17,11.22,11.17,11.21,306100.0,9.3606,9.4025,9.3606,9.3941,306100.0
2012-12-13 10:20:00,11.22,11.22,11.21,11.22,103200.0,9.4025,9.4025,9.3941,9.4025,103200.0
2012-12-13 10:30:00,11.21,11.22,11.18,11.18,219700.0,9.3941,9.4025,9.369,9.369,219700.0
2012-12-13 10:40:00,11.19,11.19,11.17,11.17,147800.0,9.3774,9.3774,9.3606,9.3606,147800.0
2012-12-13 10:50:00,11.18,11.18,11.15,11.15,129000.0,9.369,9.369,9.3439,9.3439,129000.0
2012-12-13 11:00:00,11.16,11.16,11.11,11.11,113800.0,9.3522,9.3522,9.3103,9.3103,113800.0
2012-12-13 11:10:00,11.11,11.11,11.02,11.03,531600.0,9.3103,9.3103,9.2349,9.2433,531600.0
2012-12-13 11:20:00,11.04,11.04,10.98,11.0,332000.0,9.2517,9.2517,9.2014,9.2182,332000.0
2012-12-13 11:30:00,11.0,11.04,11.0,11.04,352800.0,9.2182,9.2517,9.2182,9.2517,352800.0
2012-12-13 11:40:00,11.04,11.04,11.02,11.03,130100.0,9.2517,9.2517,9.2349,9.2433,130100.0
2012-12-13 11:50:00,11.03,11.08,11.02,11.07,209200.0,9.2433,9.2852,9.2349,9.2768,209200.0
2012-12-13 12:00:00,11.08,11.09,11.07,11.09,164900.0,9.2852,9.2936,9.2768,9.2936,164900.0
2012-12-13 12:10:00,11.08,11.09,11.02,11.02,117800.0,9.2852,9.2936,9.2349,9.2349,117800.0
2012-12-13 12:20:00,11.02,11.03,10.97,10.97,213500.0,9.2349,9.2433,9.193,9.193,213500.0
2012-12-13 12:30:00,10.97,10.99,10.96,10.97,169300.0,9.193,9.2098,9.1846,9.193,169300.0
2012-12-13 12:40:00,10.97,10.97,10.94,10.97,181500.0,9.193,9.193,9.1679,9.193,181500.0
2012-12-13 12:50:00,10.97,10.98,10.97,10.97,62600.0,9.193,9.2014,9.193,9.193,62600.0
2012-12-13 13:00:00,10.98,10.98,10.96,10.97,94300.0,9.2014,9.2014,9.1846,9.193,94300.0
2012-12-13 13:10:00,10.97,10.97,10.95,10.95,99100.0,9.193,9.193,9.1763,9.1763,99100.0
2012-12-13 13:20:00,10.95,10.98,10.95,10.97,174100.0,9.1763,9.2014,9.1763,9.193,174100.0
2012-12-13 13:30:00,10.97,10.98,10.96,10.97,180900.0,9.193,9.2014,9.1846,9.193,180900.0
2012-12-13 13:40:00,10.97,10.98,10.96,10.96,119800.0,9.193,9.2014,9.1846,9.1846,119800.0
2012-12-13 13:50:00,10.96,11.01,10.96,11.01,928100.0,9.1846,9.2265,9.1846,9.2265,928100.0
2012-12-13 14:00:00,11.01,11.01,10.99,11.01,467800.0,9.2265,9.2265,9.2098,9.2265,467800.0
2012-12-13 14:10:00,11.0,11.02,10.99,11.01,583500.0,9.2182,9.2349,9.2098,9.2265,583500.0
2012-12-13 14:20:00,11.01,11.05,11.0,11.05,252900.0,9.2265,9.2601,9.2182,9.2601,252900.0
2012-12-13 14:30:00,11.05,11.07,11.04,11.06,337200.0,9.2601,9.2768,9.2517,9.2684,337200.0
2012-12-13 14:40:00,11.06,11.06,11.05,11.05,114000.0,9.2684,9.2684,9.2601,9.2601,114000.0
2012-12-13 14:50:00,11.05,11.09,11.05,11.08,687600.0,9.2601,9.2936,9.2601,9.2852,687600.0
2012-12-13 15:00:00,11.08,11.09,11.07,11.08,167700.0,9.2852,9.2936,9.2768,9.2852,167700.0
2012-12-13 15:10:00,11.08,11.08,11.04,11.05,271100.0,9.2852,9.2852,9.2517,9.2601,271100.0
2012-12-13 15:20:00,11.05,11.1,11.05,11.09,775700.0,9.2601,9.302,9.2601,9.2936,775700.0
2012-12-13 15:30:00,11.1,11.12,11.07,11.11,715400.0,9.302,9.3187,9.2768,9.3103,715400.0
2012-12-13 15:40:00,11.1,11.15,11.1,11.11,743200.0,9.302,9.3439,9.302,9.3103,743200.0
2012-12-13 15:50:00,11.11,11.13,11.08,11.12,1932300.0,9.3103,9.3271,9.2852,9.3187,1932300.0
2012-12-14 09:30:00,11.03,11.1,11.03,11.08,363900.0,9.2433,9.302,9.2433,9.2852,363900.0
2012-12-14 09:40:00,11.08,11.14,11.08,11.11,232500.0,9.2852,9.3355,9.2852,9.3103,232500.0
2012-12-14 09:50:00,11.11,11.12,11.08,11.1,435400.0,9.3103,9.3187,9.2852,9.302,435400.0
2012-12-14 10:00:00,11.1,11.13,11.09,11.13,276800.0,9.302,9.3271,9.2936,9.3271,276800.0
2012-12-14 10:10:00,11.12,11.14,11.1,11.12,350000.0,9.3187,9.3355,9.302,9.3187,350000.0
2012-12-14 10:20:00,11.12,11.15,11.1,11.15,287700.0,9.3187,9.3439,9.302,9.3439,287700.0
2012-12-14 10:30:00,11.15,11.15,11.13,11.14,142900.0,9.3439,9.3439,9.3271,9.3355,142900.0
2012-12-14 10:40:00,11.13,11.18,11.13,11.18,337800.0,9.3271,9.369,9.3271,9.369,337800.0
2012-12-14 10:50:00,11.18,11.18,11.15,11.15,107700.0,9.369,9.369,9.3439,9.3439,107700.0
2012-12-14 11:00:00,11.15,11.15,11.13,11.13,115600.0,9.3439,9.3439,9.3271,9.3271,115600.0
2012-12-14 11:10:00,11.13,11.14,11.1,11.11,294400.0,9.3271,9.3355,9.302,9.3103,294400.0
2012-12-14 11:20:00,11.11,11.12,11.09,11.1,142800.0,9.3103,9.3187,9.2936,9.302,142800.0
2012-12-14 11:30:00,11.09,11.11,11.08,11.09,232800.0,9.2936,9.3103,9.2852,9.2936,232800.0
2012-12-14 11:40:00,11.09,11.11,11.08,11.11,95800.0,9.2936,9.3103,9.2852,9.3103,95800.0
2012-12-14 11:50:00,11.11,11.13,11.1,11.13,92100.0,9.3103,9.3271,9.302,9.3271,92100.0
2012-12-14 12:00:00,11.12,11.15,11.12,11.15,130000.0,9.3187,9.3439,9.3187,9.3439,130000.0
2012-12-14 12:10:00,11.15,11.16,11.14,11.15,109300.0,9.3439,9.3522,9.3355,9.3439,109300.0
2012-12-14 12:20:00,11.14,11.15,11.14,11.15,35500.0,9.3355,9.3439,9.3355,9.3439,35500.0
2012-12-14 12:30:00,11.14,11.16,11.14,11.15,125700.0,9.3355,9.3522,9.3355,9.3439,125700.0
2012-12-14 12:40:00,11.16,11.18,11.15,11.17,145300.0,9.3522,9.369,9.3439,9.3606,145300.0
2012-12-14 12:50:00,11.17,11.17,11.13,11.13,58800.0,9.3606,9.3606,9.3271,9.3271,58800.0
2012-12-14 13:00:00,11.13,11.14,11.13,11.13,69500.0,9.3271,9.3355,9.3271,9.3271,69500.0
2012-12-14 13:10:00,11.13,11.13,11.11,11.11,54500.0,9.3271,9.3271,9.3103,9.3103,54500.0
2012-12-14 13:20:00,11.11,11.12,11.1,11.1,62700.0,9.3103,9.3187,9.302,9.302,62700.0
2012-12-14 13:30:00,11.1,11.11,11.1,11.1,52700.0,9.302,9.3103,9.302,9.302,52700.0
2012-12-14 13:40:00,11.1,11.11,11.08,11.09,131100.0,9.302,9.3103,9.2852,9.2936,131100.0
2012-12-14 13:50:00,11.09,11.1,11.09,11.09,28700.0,9.2936,9.302,9.2936,9.2936,28700.0
2012-12-14 14:00:00,11.09,11.11,11.09,11.1,89600.0,9.2936,9.3103,9.2936,9.302,89600.0
2012-12-14 14:10:00,11.11,11.11,11.1,11.1,61300.0,9.3103,9.3103,9.302,9.302,61300.0
2012-12-14 14:20:00,11.1,11.11,11.08,11.08,165800.0,9.302,9.3103,9.2852,9.2852,165800.0
2012-12-14 14:30:00,11.08,11.09,11.08,11.08,34100.0,9.2852,9.2936,9.2852,9.2852,34100.0
2012-12-14 14:40:00,11.08,11.09,11.06,11.07,69900.0,9.2852,9.2936,9.2684,9.2768,69900.0
2012-12-14 14:50:00,11.06,11.07,11.01,11.01,212200.0,9.2684,9.2768,9.2265,9.2265,212200.0
2012-12-14 15:00:00,11.01,11.04,11.01,11.04,244800.0,9.2265,9.2517,9.2265,9.2517,244800.0
2012-12-14 15:10:00,11.04,11.05,11.02,11.04,96000.0,9.2517,9.2601,9.2349,9.2517,96000.0
2012-12-14 15:20:00,11.04,11.05,11.03,11.05,169600.0,9.2517,9.2601,9.2433,9.2601,169600.0
2012-12-14 15:30:00,11.04,11.08,11.04,11.08,259400.0,9.2517,9.2852,9.2517,9.2852,259400.0
2012-12-14 15:40:00,11.08,11.09,11.07,11.09,192500.0,9.2852,9.2936,9.2768,9.2936,192500.0
2012-12-14 15:50:00,11.09,11.09,11.06,11.08,730100.0,9.2936,9.2936,9.2684,9.2852,730100.0
2012-12-17 09:30:00,11.09,11.17,11.07,11.12,391200.0,9.2936,9.3606,9.2768,9.3187,391200.0
2012-12-17 09:40:00,11.12,11.16,11.11,11.12,226900.0,9.3187,9.3522,9.3103,9.3187,226900.0
2012-12-17 09:50:00,11.12,11.15,11.1,11.1,299200.0,9.3187,9.3439,9.302,9.302,299200.0
2012-12-17 10:00:00,11.11,11.11,11.08,11.08,401000.0,9.3103,9.3103,9.2852,9.2852,401000.0
2012-12-17 10:10:00,11.08,11.1,11.05,11.07,258800.0,9.2852,9.302,9.2601,9.2768,258800.0
2012-12-17 10:20:00,11.07,11.11,11.06,11.11,219700.0,9.2768,9.3103,9.2684,9.3103,219700.0
2012-12-17 10:30:00,11.11,11.13,11.1,11.1,152300.0,9.3103,9.3271,9.302,9.302,152300.0
2012-12-17 10:40:00,11.1,11.11,11.08,11.09,482900.0,9.302,9.3103,9.2852,9.2936,482900.0
2012-12-17 10:50:00,11.09,11.11,11.08,11.1,206900.0,9.2936,9.3103,9.2852,9.302,206900.0
2012-12-17 11:00:00,11.1,11.11,11.09,11.11,145100.0,9.302,9.3103,9.2936,9.3103,145100.0
2012-12-17 11:10:00,11.1,11.12,11.1,11.12,84700.0,9.302,9.3187,9.302,9.3187,84700.0
2012-12-17 11:20:00,11.12,11.12,11.09,11.1,130800.0,9.3187,9.3187,9.2936,9.302,130800.0
2012-12-17 11:30:00,11.09,11.12,11.08,11.1,208600.0,9.2936,9.3187,9.2852,9.302,208600.0
2012-12-17 11:40:00,11.1,11.14,11.1,11.13,171100.0,9.302,9.3355,9.302,9.3271,171100.0
2012-12-17 11:50:00,11.13,11.13,11.1,11.1,105800.0,9.3271,9.3271,9.302,9.302,105800.0
2012-12-17 12:00:00,11.1,11.12,11.09,11.12,160700.0,9.302,9.3187,9.2936,9.3187,160700.0
2012-12-17 12:10:00,11.11,11.12,11.1,11.1,59500.0,9.3103,9.3187,9.302,9.302,59500.0
2012-12-17 12:20:00,11.11,11.13,11.1,11.12,161300.0,9.3103,9.3271,9.302,9.3187,161300.0
2012-12-17 12:30:00,11.13,11.13,11.1,11.11,112100.0,9.3271,9.3271,9.302,9.3103,112100.0
2012-12-17 12:40:00,11.11,11.11,11.09,11.09,102700.0,9.3103,9.3103,9.2936,9.2936,102700.0
2012-12-17 12:50:00,11.09,11.1,11.09,11.1,123700.0,9.2936,9.302,9.2936,9.302,123700.0
2012-12-17 13:00:00,11.1,11.1,11.08,11.09,113000.0,9.302,9.302,9.2852,9.2936,113000.0
2012-12-17 13:10:00,11.08,11.09,11.08,11.08,173500.0,9.2852,9.2936,9.2852,9.2852,173500.0
2012-12-17 13:20:00,11.09,11.09,11.07,11.07,197500.0,9.2936,9.2936,9.2768,9.2768,197500.0
2012-12-17 13:30:00,11.08,11.08,11.05,11.05,183400.0,9.2852,9.2852,9.2601,9.2601,183400.0
2012-12-17 13:40:00,11.05,11.06,11.02,11.03,262300.0,9.2601,9.2684,9.2349,9.2433,262300.0
2012-12-17 13:50:00,11.03,11.05,11.02,11.04,149100.0,9.2433,9.2601,9.2349,9.2517,149100.0
2012-12-17 14:00:00,11.04,11.08,11.04,11.05,248300.0,9.2517,9.2852,9.2517,9.2601,248300.0
2012-12-17 14:10:00,11.05,11.06,11.01,11.03,237600.0,9.2601,9.2684,9.2265,9.2433,237600.0
2012-12-17 14:20:00,11.02,11.03,10.99,11.0,305500.0,9.2349,9.2433,9.2098,9.2182,305500.0
2012-12-17 14:30:00,11.01,11.01,11.0,11.0,71600.0,9.2265,9.2265,9.2182,9.2182,71600.0
2012-12-17 14:40:00,11.01,11.01,11.0,11.01,122600.0,9.2265,9.2265,9.2182,9.2265,122600.0
2012-12-17 14:50:00,11.01,11.03,11.0,11.03,265200.0,9.2265,9.2433,9.2182,9.2433,265200.0
2012-12-17 15:00:00,11.03,11.06,11.02,11.06,151800.0,9.2433,9.2684,9.2349,9.2684,151800.0
2012-12-17 15:10:00,11.05,11.06,11.04,11.04,150900.0,9.2601,9.2684,9.2517,9.2517,150900.0
2012-12-17 15:20:00,11.04,11.05,11.03,11.04,221500.0,9.2517,9.2601,9.2433,9.2517,221500.0
2012-12-17 15:30:00,11.04,11.04,11.03,11.04,185800.0,9.2517,9.2517,9.2433,9.2517,185800.0
2012-12-17 15:40:00,11.04,11.05,11.03,11.05,258500.0,9.2517,9.2601,9.2433,9.2601,258500.0
2012-12-17 15:50:00,11.05,11.11,11.04,11.11,1072600.0,9.2601,9.3103,9.2517,9.3103,1072600.0
2012-12-18 09:30:00,11.09,11.15,11.02,11.1,546100.0,9.2936,9.3439,9.2349,9.302,546100.0
2012-12-18 09:40:00,11.1,11.13,11.09,11.13,232600.0,9.302,9.3271,9.2936,9.3271,232600.0
2012-12-18 09:50:00,11.12,11.14,11.12,11.13,154500.0,9.3187,9.3355,9.3187,9.3271,154500.0
2012-12-18 10:00:00,11.12,11.14,11.12,11.14,233300.0,9.3187,9.3355,9.3187,9.3355,233300.0
2012-12-18 10:10:00,11.13,11.17,11.13,11.17,322500.0,9.3271,9.3606,9.3271,9.3606,322500.0
2012-12-18 10:20:00,11.16,11.19,11.14,11.19,350800.0,9.3522,9.3774,9.3355,9.3774,350800.0
2012-12-18 10:30:00,11.19,11.19,11.17,11.18,169400.0,9.3774,9.3774,9.3606,9.369,169400.0
2012-12-18 10:40:00,11.18,11.2,11.17,11.2,244800.0,9.369,9.3858,9.3606,9.3858,244800.0
2012-12-18 10:50:00,11.2,11.2,11.18,11.18,182900.0,9.3858,9.3858,9.369,9.369,182900.0
2012-12-18 11:00:00,11.18,11.19,11.18,11.18,91600.0,9.369,9.3774,9.369,9.369,91600.0
2012-12-18 11:10:00,11.19,11.2,11.18,11.18,272700.0,9.3774,9.3858,9.369,9.369,272700.0
2012-12-18 11:20:00,11.19,11.2,11.17,11.18,235800.0,9.3774,9.3858,9.3606,9.369,235800.0
2012-12-18 11:30:00,11.18,11.19,11.17,11.18,78000.0,9.369,9.3774,9.3606,9.369,78000.0
2012-12-18 11:40:00,11.18,11.19,11.18,11.19,68700.0,9.369,9.3774,9.369,9.3774,68700.0
2012-12-18 11:50:00,11.19,11.19,11.18,11.19,69600.0,9.3774,9.3774,9.369,9.3774,69600.0
2012-12-18 12:00:00,11.18,11.19,11.17,11.17,92200.0,9.369,9.3774,9.3606,9.3606,92200.0
2012-12-18 12:10:00,11.17,11.18,11.16,11.17,73800.0,9.3606,9.369,9.3522,9.3606,73800.0
2012-12-18 12:20:00,11.17,11.19,11.16,11.19,122000.0,9.3606,9.3774,9.3522,9.3774,122000.0
2012-12-18 12:30:00,11.18,11.24,11.18,11.24,570600.0,9.369,9.4193,9.369,9.4193,570600.0
2012-12-18 12:40:00,11.23,11.24,11.23,11.23,158100.0,9.4109,9.4193,9.4109,9.4109,158100.0
2012-12-18 12:50:00,11.23,11.25,11.23,11.25,290600.0,9.4109,9.4277,9.4109,9.4277,290600.0
2012-12-18 13:00:00,11.25,11.25,11.21,11.22,190200.0,9.4277,9.4277,9.3941,9.4025,190200.0
2012-12-18 13:10:00,11.23,11.24,11.19,11.19,166700.0,9.4109,9.4193,9.3774,9.3774,166700.0
2012-12-18 13:20:00,11.19,11.2,11.17,11.2,277900.0,9.3774,9.3858,9.3606,9.3858,277900.0
2012-12-18 13:30:00,11.2,11.22,11.19,11.21,129800.0,9.3858,9.4025,9.3774,9.3941,129800.0
2012-12-18 13:40:00,11.21,11.22,11.2,11.2,188300.0,9.3941,9.4025,9.3858,9.3858,188300.0
2012-12-18 13:50:00,11.21,11.21,11.17,11.18,220500.0,9.3941,9.3941,9.3606,9.369,220500.0
2012-12-18 14:00:00,11.18,11.2,11.16,11.19,310100.0,9.369,9.3858,9.3522,9.3774,310100.0
2012-12-18 14:10:00,11.19,11.21,11.19,11.21,95600.0,9.3774,9.3941,9.3774,9.3941,95600.0
2012-12-18 14:20:00,11.2,11.2,11.17,11.17,241700.0,9.3858,9.3858,9.3606,9.3606,241700.0
2012-12-18 14:30:00,11.17,11.19,11.17,11.18,161000.0,9.3606,9.3774,9.3606,9.369,161000.0
2012-12-18 14:40:00,11.18,11.2,11.17,11.2,134200.0,9.369,9.3858,9.3606,9.3858,134200.0
2012-12-18 14:50:00,11.19,11.2,11.18,11.19,77800.0,9.3774,9.3858,9.369,9.3774,77800.0
2012-12-18 15:00:00,11.19,11.21,11.18,11.21,167700.0,9.3774,9.3941,9.369,9.3941,167700.0
2012-12-18 15:10:00,11.21,11.21,11.18,11.19,226800.0,9.3941,9.3941,9.369,9.3774,226800.0
2012-12-18 15:20:00,11.18,11.19,11.17,11.18,168200.0,9.369,9.3774,9.3606,9.369,168200.0
2012-12-18 15:30:00,11.17,11.2,11.16,11.2,273700.0,9.3606,9.3858,9.3522,9.3858,273700.0
2012-12-18 15:40:00,11.2,11.21,11.19,11.21,472500.0,9.3858,9.3941,9.3774,9.3941,472500.0
2012-12-18 15:50:00,11.21,11.21,11.18,11.19,1408300.0,9.3941,9.3941,9.369,9.3774,1408300.0
2012-12-19 09:30:00,11.24,11.33,11.22,11.33,474500.0,9.4193,9.4947,9.4025,9.4947,474500.0
2012-12-19 09:40:00,11.34,11.34,11.32,11.34,218800.0,9.5031,9.5031,9.4863,9.5031,218800.0
2012-12-19 09:50:00,11.33,11.34,11.3,11.3,352100.0,9.4947,9.5031,9.4696,9.4696,352100.0
2012-12-19 10:00:00,11.3,11.35,11.3,11.35,187300.0,9.4696,9.5115,9.4696,9.5115,187300.0
2012-12-19 10:10:00,11.35,11.36,11.32,11.32,385600.0,9.5115,9.5198,9.4863,9.4863,385600.0
2012-12-19 10:20:00,11.32,11.33,11.31,11.33,197000.0,9.4863,9.4947,9.4779,9.4947,197000.0
2012-12-19 10:30:00,11.33,11.35,11.32,11.35,148700.0,9.4947,9.5115,9.4863,9.5115,148700.0
2012-12-19 10:40:00,11.34,11.36,11.32,11.36,291400.0,9.5031,9.5198,9.4863,9.5198,291400.0
2012-12-19 10:50:00,11.36,11.37,11.34,11.35,223100.0,9.5198,9.5282,9.5031,9.5115,223100.0
2012-12-19 11:00:00,11.35,11.38,11.34,11.37,232600.0,9.5115,9.5366,9.5031,9.5282,232600.0
2012-12-19 11:10:00,11.36,11.37,11.35,11.35,89000.0,9.5198,9.5282,9.5115,9.5115,89000.0
2012-12-19 11:20:00,11.35,11.36,11.34,11.35,131200.0,9.5115,9.5198,9.5031,9.5115,131200.0
2012-12-19 11:30:00,11.35,11.38,11.34,11.37,243800.0,9.5115,9.5366,9.5031,9.5282,243800.0
2012-12-19 11:40:00,11.37,11.38,11.35,11.37,148900.0,9.5282,9.5366,9.5115,9.5282,148900.0
2012-12-19 11:50:00,11.37,11.37,11.36,11.37,117000.0,9.5282,9.5282,9.5198,9.5282,117000.0
2012-12-19 12:00:00,11.37,11.37,11.34,11.35,189800.0,9.5282,9.5282,9.5031,9.5115,189800.0
2012-12-19 12:10:00,11.35,11.36,11.33,11.33,217500.0,9.5115,9.5198,9.4947,9.4947,217500.0
2012-12-19 12:20:00,11.33,11.33,11.32,11.33,77800.0,9.4947,9.4947,9.4863,9.4947,77800.0
2012-12-19 12:30:00,11.32,11.33,11.31,11.32,76700.0,9.4863,9.4947,9.4779,9.4863,76700.0
2012-12-19 12:40:00,11.32,11.35,11.31,11.34,374100.0,9.4863,9.5115,9.4779,9.5031,374100.0
2012-12-19 12:50:00,11.34,11.35,11.33,11.34,175000.0,9.5031,9.5115,9.4947,9.5031,175000.0
2012-12-19 13:00:00,11.34,11.37,11.33,11.36,681800.0,9.5031,9.5282,9.4947,9.5198,681800.0
2012-12-19 13:10:00,11.35,11.36,11.33,11.33,94000.0,9.5115,9.5198,9.4947,9.4947,94000.0
2012-12-19 13:20:00,11.33,11.36,11.33,11.36,167200.0,9.4947,9.5198,9.4947,9.5198,167200.0
2012-12-19 13:30:00,11.36,11.36,11.34,11.35,123100.0,9.5198,9.5198,9.5031,9.5115,123100.0
2012-12-19 13:40:00,11.35,11.35,11.33,11.35,129800.0,9.5115,9.5115,9.4947,9.5115,129800.0
2012-12-19 13:50:00,11.35,11.36,11.34,11.36,96400.0,9.5115,9.5198,9.5031,9.5198,96400.0
2012-12-19 14:00:00,11.36,11.38,11.34,11.37,404300.0,9.5198,9.5366,9.5031,9.5282,404300.0
2012-12-19 14:10:00,11.37,11.37,11.32,11.35,471200.0,9.5282,9.5282,9.4863,9.5115,471200.0
2012-12-19 14:20:00,11.35,11.36,11.34,11.34,115000.0,9.5115,9.5198,9.5031,9.5031,115000.0
2012-12-19 14:30:00,11.35,11.35,11.33,11.33,112800.0,9.5115,9.5115,9.4947,9.4947,112800.0
2012-12-19 14:40:00,11.33,11.34,11.31,11.32,483500.0,9.4947,9.5031,9.4779,9.4863,483500.0
2012-12-19 14:50:00,11.32,11.32,11.3,11.31,120400.0,9.4863,9.4863,9.4696,9.4779,120400.0
2012-12-19 15:00:00,11.32,11.34,11.31,11.33,166800.0,9.4863,9.5031,9.4779,9.4947,166800.0
2012-12-19 15:10:00,11.34,11.34,11.32,11.34,295800.0,9.5031,9.5031,9.4863,9.5031,295800.0
2012-12-19 15:20:00,11.34,11.35,11.33,11.35,319300.0,9.5031,9.5115,9.4947,9.5115,319300.0
2012-12-19 15:30:00,11.35,11.37,11.34,11.37,203300.0,9.5115,9.5282,9.5031,9.5282,203300.0
2012-12-19 15:40:00,11.37,11.37,11.34,11.34,350300.0,9.5282,9.5282,9.5031,9.5031,350300.0
2012-12-19 15:50:00,11.34,11.35,11.31,11.34,1532400.0,9.5031,9.5115,9.4779,9.5031,1532400.0
2012-12-20 09:30:00,11.34,11.39,11.24,11.24,417800.0,9.5031,9.545,9.4193,9.4193,417800.0
2012-12-20 09:40:00,11.24,11.24,11.2,11.23,269500.0,9.4193,9.4193,9.3858,9.4109,269500.0
2012-12-20 09:50:00,11.22,11.26,11.22,11.23,142700.0,9.4025,9.436,9.4025,9.4109,142700.0
2012-12-20 10:00:00,11.24,11.3,11.24,11.28,157500.0,9.4193,9.4696,9.4193,9.4528,157500.0
2012-12-20 10:10:00,11.28,11.3,11.27,11.28,165200.0,9.4528,9.4696,9.4444,9.4528,165200.0
2012-12-20 10:20:00,11.28,11.28,11.24,11.24,160400.0,9.4528,9.4528,9.4193,9.4193,160400.0
2012-12-20 10:30:00,11.24,11.28,11.24,11.27,199400.0,9.4193,9.4528,9.4193,9.4444,199400.0
2012-12-20 10:40:00,11.27,11.27,11.23,11.23,347100.0,9.4444,9.4444,9.4109,9.4109,347100.0
2012-12-20 10:50:00,11.24,11.24,11.21,11.23,244000.0,9.4193,9.4193,9.3941,9.4109,244000.0
2012-12-20 11:00:00,11.22,11.26,11.22,11.25,277000.0,9.4025,9.436,9.4025,9.4277,277000.0
2012-12-20 11:10:00,11.25,11.29,11.25,11.28,115100.0,9.4277,9.4612,9.4277,9.4528,115100.0
2012-12-20 11:20:00,11.29,11.3,11.26,11.26,169400.0,9.4612,9.4696,9.436,9.436,169400.0
2012-12-20 11:30:00,11.27,11.28,11.26,11.28,66100.0,9.4444,9.4528,9.436,9.4528,66100.0
2012-12-20 11:40:00,11.28,11.3,11.27,11.29,141100.0,9.4528,9.4696,9.4444,9.4612,141100.0
2012-12-20 11:50:00,11.29,11.3,11.28,11.29,95800.0,9.4612,9.4696,9.4528,9.4612,95800.0
2012-12-20 12:00:00,11.28,11.29,11.28,11.28,89900.0,9.4528,9.4612,9.4528,9.4528,89900.0
2012-12-20 12:10:00,11.29,11.29,11.26,11.28,123400.0,9.4612,9.4612,9.436,9.4528,123400.0
2012-12-20 12:20:00,11.28,11.29,11.26,11.27,112100.0,9.4528,9.4612,9.436,9.4444,112100.0
2012-12-20 12:30:00,11.27,11.29,11.27,11.28,111300.0,9.4444,9.4612,9.4444,9.4528,111300.0
2012-12-20 12:40:00,11.27,11.3,11.27,11.3,152900.0,9.4444,9.4696,9.4444,9.4696,152900.0
2012-12-20 12:50:00,11.3,11.32,11.3,11.32,155500.0,9.4696,9.4863,9.4696,9.4863,155500.0
2012-12-20 13:00:00,11.32,11.33,11.29,11.33,170100.0,9.4863,9.4947,9.4612,9.4947,170100.0
2012-12-20 13:10:00,11.33,11.33,11.29,11.29,261300.0,9.4947,9.4947,9.4612,9.4612,261300.0
2012-12-20 13:20:00,11.29,11.32,11.28,11.32,123800.0,9.4612,9.4863,9.4528,9.4863,123800.0
2012-12-20 13:30:00,11.32,11.33,11.3,11.32,118300.0,9.4863,9.4947,9.4696,9.4863,118300.0
2012-12-20 13:40:00,11.32,11.34,11.31,11.33,251400.0,9.4863,9.5031,9.4779,9.4947,251400.0
2012-12-20 13:50:00,11.33,11.34,11.32,11.34,134500.0,9.4947,9.5031,9.4863,9.5031,134500.0
2012-12-20 14:00:00,11.34,11.34,11.32,11.32,135900.0,9.5031,9.5031,9.4863,9.4863,135900.0
2012-12-20 14:10:00,11.32,11.34,11.31,11.31,315400.0,9.4863,9.5031,9.4779,9.4779,315400.0
2012-12-20 14:20:00,11.31,11.32,11.3,11.3,108600.0,9.4779,9.4863,9.4696,9.4696,108600.0
2012-12-20 14:30:00,11.3,11.32,11.3,11.32,123400.0,9.4696,9.4863,9.4696,9.4863,123400.0
2012-12-20 14:40:00,11.32,11.34,11.31,11.33,163300.0,9.4863,9.5031,9.4779,9.4947,163300.0
2012-12-20 14:50:00,11.33,11.33,11.31,11.31,132000.0,9.4947,9.4947,9.4779,9.4779,132000.0
2012-12-20 15:00:00,11.31,11.31,11.29,11.29,187000.0,9.4779,9.4779,9.4612,9.4612,187000.0
2012-12-20 15:10:00,11.29,11.3,11.27,11.27,163100.0,9.4612,9.4696,9.4444,9.4444,163100.0
2012-12-20 15:20:00,11.27,11.28,11.27,11.28,137800.0,9.4444,9.4528,9.4444,9.4528,137800.0
2012-12-20 15:30:00,11.28,11.32,11.27,11.31,449700.0,9.4528,9.4863,9.4444,9.4779,449700.0
2012-12-20 15:40:00,11.32,11.33,11.31,11.32,395000.0,9.4863,9.4947,9.4779,9.4863,395000.0
2012-12-20 15:50:00,11.32,11.39,11.31,11.39,2069800.0,9.4863,9.545,9.4779,9.545,2069800.0
2012-12-21 09:30:00,11.2,11.2,11.02,11.16,4725500.0,9.3858,9.3858,9.2349,9.3522,4725500.0
2012-12-21 09:40:00,11.15,11.23,11.15,11.22,499700.0,9.3439,9.4109,9.3439,9.4025,499700.0
2012-12-21 09:50:00,11.23,11.24,11.22,11.23,247800.0,9.4109,9.4193,9.4025,9.4109,247800.0
2012-12-21 10:00:00,11.23,11.28,11.22,11.23,448900.0,9.4109,9.4528,9.4025,9.4109,448900.0
2012-12-21 10:10:00,11.22,11.29,11.22,11.29,243800.0,9.4025,9.4612,9.4025,9.4612,243800.0
2012-12-21 10:20:00,11.28,11.29,11.26,11.29,241100.0,9.4528,9.4612,9.436,9.4612,241100.0
2012-12-21 10:30:00,11.29,11.32,11.28,11.31,552400.0,9.4612,9.4863,9.4528,9.4779,552400.0
2012-12-21 10:40:00,11.31,11.34,11.3,11.33,435400.0,9.4779,9.5031,9.4696,9.4947,435400.0
2012-12-21 10:50:00,11.34,11.37,11.33,11.36,316600.0,9.5031,9.5282,9.4947,9.5198,316600.0
2012-12-21 11:00:00,11.36,11.4,11.35,11.39,858900.0,9.5198,9.5534,9.5115,9.545,858900.0
2012-12-21 11:10:00,11.38,11.39,11.35,11.35,309400.0,9.5366,9.545,9.5115,9.5115,309400.0
2012-12-21 11:20:00,11.35,11.37,11.34,11.36,212900.0,9.5115,9.5282,9.5031,9.5198,212900.0
2012-12-21 11:30:00,11.35,11.36,11.32,11.32,316300.0,9.5115,9.5198,9.4863,9.4863,316300.0
2012-12-21 11:40:00,11.32,11.36,11.32,11.35,364500.0,9.4863,9.5198,9.4863,9.5115,364500.0
2012-12-21 11:50:00,11.36,11.38,11.35,11.38,177800.0,9.5198,9.5366,9.5115,9.5366,177800.0
2012-12-21 12:00:00,11.38,11.4,11.38,11.4,166000.0,9.5366,9.5534,9.5366,9.5534,166000.0
2012-12-21 12:10:00,11.39,11.4,11.37,11.37,340000.0,9.545,9.5534,9.5282,9.5282,340000.0
2012-12-21 12:20:00,11.37,11.4,11.35,11.38,462900.0,9.5282,9.5534,9.5115,9.5366,462900.0
2012-12-21 12:30:00,11.38,11.41,11.37,11.38,549100.0,9.5366,9.5617,9.5282,9.5366,549100.0
2012-12-21 12:40:00,11.38,11.44,11.38,11.42,394100.0,9.5366,9.5869,9.5366,9.5701,394100.0
2012-12-21 12:50:00,11.43,11.46,11.42,11.45,261700.0,9.5785,9.6037,9.5701,9.5953,261700.0
2012-12-21 13:00:00,11.45,11.47,11.42,11.43,278600.0,9.5953,9.612,9.5701,9.5785,278600.0
2012-12-21 13:10:00,11.42,11.43,11.39,11.4,156500.0,9.5701,9.5785,9.545,9.5534,156500.0
2012-12-21 13:20:00,11.41,11.43,11.4,11.43,79900.0,9.5617,9.5785,9.5534,9.5785,79900.0
2012-12-21 13:30:00,11.42,11.43,11.4,11.43,198000.0,9.5701,9.5785,9.5534,9.5785,198000.0
2012-12-21 13:40:00,11.43,11.45,11.41,11.42,267000.0,9.5785,9.5953,9.5617,9.5701,267000.0
2012-12-21 13:50:00,11.41,11.42,11.41,11.41,81300.0,9.5617,9.5701,9.5617,9.5617,81300.0
2012-12-21 14:00:00,11.41,11.43,11.41,11.43,189900.0,9.5617,9.5785,9.5617,9.5785,189900.0
2012-12-21 14:10:00,11.42,11.43,11.4,11.41,258700.0,9.5701,9.5785,9.5534,9.5617,258700.0
2012-12-21 14:20:00,11.4,11.41,11.4,11.41,156400.0,9.5534,9.5617,9.5534,9.5617,156400.0
2012-12-21 14:30:00,11.41,11.41,11.39,11.4,149800.0,9.5617,9.5617,9.545,9.5534,149800.0
2012-12-21 14:40:00,11.39,11.41,11.39,11.41,235800.0,9.545,9.5617,9.545,9.5617,235800.0
2012-12-21 14:50:00,11.41,11.42,11.4,11.41,191800.0,9.5617,9.5701,9.5534,9.5617,191800.0
2012-12-21 15:00:00,11.41,11.42,11.4,11.4,317300.0,9.5617,9.5701,9.5534,9.5534,317300.0
2012-12-21 15:10:00,11.4,11.4,11.39,11.4,447500.0,9.5534,9.5534,9.545,9.5534,447500.0
2012-12-21 15:20:00,11.4,11.41,11.39,11.41,264000.0,9.5534,9.5617,9.545,9.5617,264000.0
2012-12-21 15:30:00,11.41,11.43,11.4,11.41,479700.0,9.5617,9.5785,9.5534,9.5617,479700.0
2012-12-21 15:40:00,11.42,11.43,11.41,11.42,644000.0,9.5701,9.5785,9.5617,9.5701,644000.0
2012-12-21 15:50:00,11.43,11.5,11.43,11.48,3162400.0,9.5785,9.6372,9.5785,9.6204,3162400.0
2012-12-24 09:30:00,11.39,11.49,11.3,11.3,674300.0,9.545,9.6288,9.4696,9.4696,674300.0
2012-12-24 09:40:00,11.3,11.35,11.3,11.34,363200.0,9.4696,9.5115,9.4696,9.5031,363200.0
2012-12-24 09:50:00,11.34,11.35,11.33,11.34,115300.0,9.5031,9.5115,9.4947,9.5031,115300.0
2012-12-24 10:00:00,11.35,11.38,11.34,11.38,198800.0,9.5115,9.5366,9.5031,9.5366,198800.0
2012-12-24 10:10:00,11.38,11.44,11.37,11.41,337300.0,9.5366,9.5869,9.5282,9.5617,337300.0
2012-12-24 10:20:00,11.41,11.42,11.35,11.37,384500.0,9.5617,9.5701,9.5115,9.5282,384500.0
2012-12-24 10:30:00,11.37,11.39,11.35,11.35,289800.0,9.5282,9.545,9.5115,9.5115,289800.0
2012-12-24 10:40:00,11.35,11.36,11.31,11.34,337100.0,9.5115,9.5198,9.4779,9.5031,337100.0
2012-12-24 10:50:00,11.34,11.36,11.33,11.35,227300.0,9.5031,9.5198,9.4947,9.5115,227300.0
2012-12-24 11:00:00,11.35,11.36,11.34,11.35,87800.0,9.5115,9.5198,9.5031,9.5115,87800.0
2012-12-24 11:10:00,11.36,11.37,11.35,11.36,106700.0,9.5198,9.5282,9.5115,9.5198,106700.0
2012-12-24 11:20:00,11.36,11.37,11.36,11.36,94900.0,9.5198,9.5282,9.5198,9.5198,94900.0
2012-12-24 11:30:00,11.36,11.37,11.35,11.36,121400.0,9.5198,9.5282,9.5115,9.5198,121400.0
2012-12-24 11:40:00,11.36,11.37,11.36,11.36,59000.0,9.5198,9.5282,9.5198,9.5198,59000.0
2012-12-24 11:50:00,11.36,11.36,11.35,11.36,60500.0,9.5198,9.5198,9.5115,9.5198,60500.0
2012-12-24 12:00:00,11.35,11.36,11.32,11.33,304700.0,9.5115,9.5198,9.4863,9.4947,304700.0
2012-12-24 12:10:00,11.34,11.34,11.32,11.34,136800.0,9.5031,9.5031,9.4863,9.5031,136800.0
2012-12-24 12:20:00,11.33,11.34,11.32,11.32,70800.0,9.4947,9.5031,9.4863,9.4863,70800.0
2012-12-24 12:30:00,11.32,11.34,11.32,11.34,133300.0,9.4863,9.5031,9.4863,9.5031,133300.0
2012-12-24 12:40:00,11.34,11.34,11.31,11.33,322900.0,9.5031,9.5031,9.4779,9.4947,322900.0
2012-12-24 12:50:00,11.33,11.37,11.32,11.37,570000.0,9.4947,9.5282,9.4863,9.5282,570000.0
2012-12-26 09:30:00,11.37,11.38,11.3,11.37,391900.0,9.5282,9.5366,9.4696,9.5282,391900.0
2012-12-26 09:40:00,11.37,11.4,11.37,11.39,133800.0,9.5282,9.5534,9.5282,9.545,133800.0
2012-12-26 09:50:00,11.4,11.42,11.37,11.41,125300.0,9.5534,9.5701,9.5282,9.5617,125300.0
2012-12-26 10:00:00,11.42,11.43,11.4,11.4,78200.0,9.5701,9.5785,9.5534,9.5534,78200.0
2012-12-26 10:10:00,11.41,11.42,11.39,11.41,192200.0,9.5617,9.5701,9.545,9.5617,192200.0
2012-12-26 10:20:00,11.41,11.44,11.41,11.44,107800.0,9.5617,9.5869,9.5617,9.5869,107800.0
2012-12-26 10:30:00,11.44,11.44,11.38,11.38,84200.0,9.5869,9.5869,9.5366,9.5366,84200.0
2012-12-26 10:40:00,11.38,11.39,11.37,11.38,69100.0,9.5366,9.545,9.5282,9.5366,69100.0
2012-12-26 10:50:00,11.38,11.4,11.37,11.37,308500.0,9.5366,9.5534,9.5282,9.5282,308500.0
2012-12-26 11:00:00,11.37,11.38,11.33,11.35,247900.0,9.5282,9.5366,9.4947,9.5115,247900.0
2012-12-26 11:10:00,11.35,11.38,11.33,11.38,176700.0,9.5115,9.5366,9.4947,9.5366,176700.0
2012-12-26 11:20:00,11.38,11.38,11.34,11.34,273800.0,9.5366,9.5366,9.5031,9.5031,273800.0
2012-12-26 11:30:00,11.34,11.37,11.32,11.37,287800.0,9.5031,9.5282,9.4863,9.5282,287800.0
2012-12-26 11:40:00,11.36,11.39,11.36,11.38,66500.0,9.5198,9.545,9.5198,9.5366,66500.0
2012-12-26 11:50:00,11.39,11.4,11.38,11.4,84500.0,9.545,9.5534,9.5366,9.5534,84500.0
2012-12-26 12:00:00,11.4,11.41,11.37,11.37,114900.0,9.5534,9.5617,9.5282,9.5282,114900.0
2012-12-26 12:10:00,11.37,11.39,11.37,11.38,118700.0,9.5282,9.545,9.5282,9.5366,118700.0
2012-12-26 12:20:00,11.39,11.41,11.37,11.38,250300.0,9.545,9.5617,9.5282,9.5366,250300.0
2012-12-26 12:30:00,11.38,11.4,11.38,11.39,303400.0,9.5366,9.5534,9.5366,9.545,303400.0
2012-12-26 12:40:00,11.4,11.41,11.39,11.4,94100.0,9.5534,9.5617,9.545,9.5534,94100.0
2012-12-26 12:50:00,11.41,11.42,11.4,11.42,63600.0,9.5617,9.5701,9.5534,9.5701,63600.0
2012-12-26 13:00:00,11.41,11.42,11.39,11.4,201900.0,9.5617,9.5701,9.545,9.5534,201900.0
2012-12-26 13:10:00,11.4,11.41,11.39,11.41,78900.0,9.5534,9.5617,9.545,9.5617,78900.0
2012-12-26 13:20:00,11.41,11.41,11.4,11.41,44800.0,9.5617,9.5617,9.5534,9.5617,44800.0
2012-12-26 13:30:00,11.41,11.41,11.4,11.4,49900.0,9.5617,9.5617,9.5534,9.5534,49900.0
2012-12-26 13:40:00,11.4,11.41,11.38,11.39,435500.0,9.5534,9.5617,9.5366,9.545,435500.0
2012-12-26 13:50:00,11.38,11.39,11.38,11.38,165600.0,9.5366,9.545,9.5366,9.5366,165600.0
2012-12-26 14:00:00,11.38,11.42,11.38,11.41,120800.0,9.5366,9.5701,9.5366,9.5617,120800.0
2012-12-26 14:10:00,11.4,11.42,11.4,11.42,59900.0,9.5534,9.5701,9.5534,9.5701,59900.0
2012-12-26 14:20:00,11.42,11.42,11.4,11.4,86100.0,9.5701,9.5701,9.5534,9.5534,86100.0
2012-12-26 14:30:00,11.41,11.41,11.4,11.41,111300.0,9.5617,9.5617,9.5534,9.5617,111300.0
2012-12-26 14:40:00,11.41,11.42,11.4,11.42,165700.0,9.5617,9.5701,9.5534,9.5701,165700.0
2012-12-26 14:50:00,11.42,11.45,11.39,11.41,358900.0,9.5701,9.5953,9.545,9.5617,358900.0
2012-12-26 15:00:00,11.41,11.41,11.39,11.41,212100.0,9.5617,9.5617,9.545,9.5617,212100.0
2012-12-26 15:10:00,11.4,11.41,11.4,11.4,90400.0,9.5534,9.5617,9.5534,9.5534,90400.0
2012-12-26 15:20:00,11.41,11.42,11.39,11.42,317000.0,9.5617,9.5701,9.545,9.5701,317000.0
2012-12-26 15:30:00,11.42,11.42,11.4,11.4,144700.0,9.5701,9.5701,9.5534,9.5534,144700.0
2012-12-26 15:40:00,11.4,11.4,11.36,11.39,429800.0,9.5534,9.5534,9.5198,9.545,429800.0
2012-12-26 15:50:00,11.38,11.41,11.36,11.4,939200.0,9.5366,9.5617,9.5198,9.5534,939200.0
2012-12-27 09:30:00,11.38,11.45,11.37,11.4,312900.0,9.5366,9.5953,9.5282,9.5534,312900.0
2012-12-27 09:40:00,11.4,11.41,11.35,11.37,412400.0,9.5534,9.5617,9.5115,9.5282,412400.0
2012-12-27 09:50:00,11.37,11.4,11.35,11.38,123100.0,9.5282,9.5534,9.5115,9.5366,123100.0
2012-12-27 10:00:00,11.38,11.39,11.36,11.37,249600.0,9.5366,9.545,9.5198,9.5282,249600.0
2012-12-27 10:10:00,11.37,11.39,11.34,11.34,200100.0,9.5282,9.545,9.5031,9.5031,200100.0
2012-12-27 10:20:00,11.34,11.34,11.29,11.32,545100.0,9.5031,9.5031,9.4612,9.4863,545100.0
2012-12-27 10:30:00,11.32,11.32,11.29,11.29,430100.0,9.4863,9.4863,9.4612,9.4612,430100.0
2012-12-27 10:40:00,11.3,11.31,11.29,11.3,133000.0,9.4696,9.4779,9.4612,9.4696,133000.0
2012-12-27 10:50:00,11.31,11.33,11.29,11.31,307500.0,9.4779,9.4947,9.4612,9.4779,307500.0
2012-12-27 11:00:00,11.3,11.32,11.28,11.3,189900.0,9.4696,9.4863,9.4528,9.4696,189900.0
2012-12-27 11:10:00,11.3,11.3,11.26,11.26,139200.0,9.4696,9.4696,9.436,9.436,139200.0
2012-12-27 11:20:00,11.27,11.29,11.26,11.27,214900.0,9.4444,9.4612,9.436,9.4444,214900.0
2012-12-27 11:30:00,11.28,11.29,11.27,11.28,114300.0,9.4528,9.4612,9.4444,9.4528,114300.0
2012-12-27 11:40:00,11.28,11.29,11.26,11.28,205800.0,9.4528,9.4612,9.436,9.4528,205800.0
2012-12-27 11:50:00,11.28,11.29,11.22,11.22,315300.0,9.4528,9.4612,9.4025,9.4025,315300.0
2012-12-27 12:00:00,11.22,11.23,11.21,11.23,232000.0,9.4025,9.4109,9.3941,9.4109,232000.0
2012-12-27 12:10:00,11.23,11.24,11.21,11.22,95800.0,9.4109,9.4193,9.3941,9.4025,95800.0
2012-12-27 12:20:00,11.23,11.26,11.22,11.25,451600.0,9.4109,9.436,9.4025,9.4277,451600.0
2012-12-27 12:30:00,11.25,11.25,11.2,11.21,288300.0,9.4277,9.4277,9.3858,9.3941,288300.0
2012-12-27 12:40:00,11.22,11.22,11.19,11.21,140300.0,9.4025,9.4025,9.3774,9.3941,140300.0
2012-12-27 12:50:00,11.22,11.25,11.21,11.25,146900.0,9.4025,9.4277,9.3941,9.4277,146900.0
2012-12-27 13:00:00,11.25,11.27,11.24,11.26,559300.0,9.4277,9.4444,9.4193,9.436,559300.0
2012-12-27 13:10:00,11.26,11.28,11.26,11.28,71200.0,9.436,9.4528,9.436,9.4528,71200.0
2012-12-27 13:20:00,11.27,11.28,11.24,11.26,150200.0,9.4444,9.4528,9.4193,9.436,150200.0
2012-12-27 13:30:00,11.26,11.27,11.25,11.26,151300.0,9.436,9.4444,9.4277,9.436,151300.0
2012-12-27 13:40:00,11.26,11.27,11.24,11.25,205300.0,9.436,9.4444,9.4193,9.4277,205300.0
2012-12-27 13:50:00,11.25,11.25,11.23,11.25,106500.0,9.4277,9.4277,9.4109,9.4277,106500.0
2012-12-27 14:00:00,11.24,11.27,11.24,11.25,374400.0,9.4193,9.4444,9.4193,9.4277,374400.0
2012-12-27 14:10:00,11.25,11.27,11.24,11.27,48700.0,9.4277,9.4444,9.4193,9.4444,48700.0
2012-12-27 14:20:00,11.26,11.27,11.24,11.26,122300.0,9.436,9.4444,9.4193,9.436,122300.0
2012-12-27 14:30:00,11.25,11.26,11.23,11.25,191000.0,9.4277,9.436,9.4109,9.4277,191000.0
2012-12-27 14:40:00,11.24,11.32,11.24,11.28,381500.0,9.4193,9.4863,9.4193,9.4528,381500.0
2012-12-27 14:50:00,11.29,11.3,11.27,11.28,210800.0,9.4612,9.4696,9.4444,9.4528,210800.0
2012-12-27 15:00:00,11.29,11.32,11.27,11.3,271000.0,9.4612,9.4863,9.4444,9.4696,271000.0
2012-12-27 15:10:00,11.31,11.31,11.29,11.31,91800.0,9.4779,9.4779,9.4612,9.4779,91800.0
2012-12-27 15:20:00,11.3,11.35,11.3,11.3,602700.0,9.4696,9.5115,9.4696,9.4696,602700.0
2012-12-27 15:30:00,11.31,11.36,11.3,11.35,363800.0,9.4779,9.5198,9.4696,9.5115,363800.0
2012-12-27 15:40:00,11.35,11.39,11.34,11.36,299400.0,9.5115,9.545,9.5031,9.5198,299400.0
2012-12-27 15:50:00,11.36,11.38,11.33,11.34,797000.0,9.5198,9.5366,9.4947,9.5031,797000.0
2012-12-28 09:30:00,11.25,11.29,11.23,11.23,243900.0,9.4277,9.4612,9.4109,9.4109,243900.0
2012-12-28 09:40:00,11.24,11.27,11.22,11.24,104500.0,9.4193,9.4444,9.4025,9.4193,104500.0
2012-12-28 09:50:00,11.24,11.3,11.23,11.28,282800.0,9.4193,9.4696,9.4109,9.4528,282800.0
2012-12-28 10:00:00,11.28,11.33,11.27,11.29,307500.0,9.4528,9.4947,9.4444,9.4612,307500.0
2012-12-28 10:10:00,11.29,11.33,11.28,11.31,171400.0,9.4612,9.4947,9.4528,9.4779,171400.0
2012-12-28 10:20:00,11.32,11.33,11.29,11.3,193500.0,9.4863,9.4947,9.4612,9.4696,193500.0
2012-12-28 10:30:00,11.3,11.33,11.29,11.31,224900.0,9.4696,9.4947,9.4612,9.4779,224900.0
2012-12-28 10:40:00,11.32,11.38,11.31,11.36,312200.0,9.4863,9.5366,9.4779,9.5198,312200.0
2012-12-28 10:50:00,11.36,11.36,11.35,11.35,158900.0,9.5198,9.5198,9.5115,9.5115,158900.0
2012-12-28 11:00:00,11.35,11.38,11.35,11.36,132700.0,9.5115,9.5366,9.5115,9.5198,132700.0
2012-12-28 11:10:00,11.35,11.36,11.34,11.35,83800.0,9.5115,9.5198,9.5031,9.5115,83800.0
2012-12-28 11:20:00,11.34,11.35,11.32,11.32,83700.0,9.5031,9.5115,9.4863,9.4863,83700.0
2012-12-28 11:30:00,11.32,11.32,11.3,11.31,81100.0,9.4863,9.4863,9.4696,9.4779,81100.0
2012-12-28 11:40:00,11.31,11.33,11.3,11.31,133800.0,9.4779,9.4947,9.4696,9.4779,133800.0
2012-12-28 11:50:00,11.32,11.32,11.29,11.3,117100.0,9.4863,9.4863,9.4612,9.4696,117100.0
2012-12-28 12:00:00,11.31,11.32,11.3,11.32,57500.0,9.4779,9.4863,9.4696,9.4863,57500.0
2012-12-28 12:10:00,11.31,11.34,11.3,11.34,166900.0,9.4779,9.5031,9.4696,9.5031,166900.0
2012-12-28 12:20:00,11.34,11.34,11.33,11.34,32900.0,9.5031,9.5031,9.4947,9.5031,32900.0
2012-12-28 12:30:00,11.33,11.34,11.32,11.32,74000.0,9.4947,9.5031,9.4863,9.4863,74000.0
2012-12-28 12:40:00,11.33,11.34,11.31,11.33,220900.0,9.4947,9.5031,9.4779,9.4947,220900.0
2012-12-28 12:50:00,11.34,11.34,11.33,11.34,22400.0,9.5031,9.5031,9.4947,9.5031,22400.0
2012-12-28 13:00:00,11.34,11.35,11.32,11.34,225100.0,9.5031,9.5115,9.4863,9.5031,225100.0
2012-12-28 13:10:00,11.33,11.34,11.33,11.34,269900.0,9.4947,9.5031,9.4947,9.5031,269900.0
2012-12-28 13:20:00,11.34,11.34,11.32,11.32,153000.0,9.5031,9.5031,9.4863,9.4863,153000.0
2012-12-28 13:30:00,11.32,11.33,11.31,11.32,78600.0,9.4863,9.4947,9.4779,9.4863,78600.0
2012-12-28 13:40:00,11.32,11.33,11.32,11.33,56400.0,9.4863,9.4947,9.4863,9.4947,56400.0
2012-12-28 13:50:00,11.32,11.35,11.3,11.34,641300.0,9.4863,9.5115,9.4696,9.5031,641300.0
2012-12-28 14:00:00,11.34,11.36,11.34,11.35,244700.0,9.5031,9.5198,9.5031,9.5115,244700.0
2012-12-28 14:10:00,11.34,11.35,11.32,11.34,144000.0,9.5031,9.5115,9.4863,9.5031,144000.0
2012-12-28 14:20:00,11.33,11.35,11.31,11.32,222700.0,9.4947,9.5115,9.4779,9.4863,222700.0
2012-12-28 14:30:00,11.32,11.33,11.31,11.32,108100.0,9.4863,9.4947,9.4779,9.4863,108100.0
2012-12-28 14:40:00,11.31,11.33,11.31,11.32,122900.0,9.4779,9.4947,9.4779,9.4863,122900.0
2012-12-28 14:50:00,11.32,11.33,11.3,11.31,297200.0,9.4863,9.4947,9.4696,9.4779,297200.0
2012-12-28 15:00:00,11.32,11.32,11.3,11.3,108600.0,9.4863,9.4863,9.4696,9.4696,108600.0
2012-12-28 15:10:00,11.3,11.32,11.29,11.32,297000.0,9.4696,9.4863,9.4612,9.4863,297000.0
2012-12-28 15:20:00,11.31,11.34,11.3,11.3,239500.0,9.4779,9.5031,9.4696,9.4696,239500.0
2012-12-28 15:30:00,11.31,11.33,11.27,11.29,503600.0,9.4779,9.4947,9.4444,9.4612,503600.0
2012-12-28 15:40:00,11.29,11.3,11.25,11.28,477500.0,9.4612,9.4696,9.4277,9.4528,477500.0
2012-12-28 15:50:00,11.27,11.29,11.25,11.26,959600.0,9.4444,9.4612,9.4277,9.436,959600.0
2012-12-31 09:30:00,11.25,11.29,11.2,11.27,272500.0,9.4277,9.4612,9.3858,9.4444,272500.0
2012-12-31 09:40:00,11.26,11.3,11.24,11.24,159800.0,9.436,9.4696,9.4193,9.4193,159800.0
2012-12-31 09:50:00,11.24,11.27,11.22,11.26,188800.0,9.4193,9.4444,9.4025,9.436,188800.0
2012-12-31 10:00:00,11.27,11.28,11.23,11.25,267300.0,9.4444,9.4528,9.4109,9.4277,267300.0
2012-12-31 10:10:00,11.25,11.26,11.23,11.24,204600.0,9.4277,9.436,9.4109,9.4193,204600.0
2012-12-31 10:20:00,11.24,11.28,11.22,11.25,230100.0,9.4193,9.4528,9.4025,9.4277,230100.0
2012-12-31 10:30:00,11.25,11.26,11.23,11.25,185500.0,9.4277,9.436,9.4109,9.4277,185500.0
2012-12-31 10:40:00,11.24,11.26,11.21,11.22,228400.0,9.4193,9.436,9.3941,9.4025,228400.0
2012-12-31 10:50:00,11.23,11.23,11.21,11.21,179800.0,9.4109,9.4109,9.3941,9.3941,179800.0
2012-12-31 11:00:00,11.22,11.26,11.21,11.24,451500.0,9.4025,9.436,9.3941,9.4193,451500.0
2012-12-31 11:10:00,11.23,11.25,11.22,11.23,201800.0,9.4109,9.4277,9.4025,9.4109,201800.0
2012-12-31 11:20:00,11.23,11.25,11.22,11.24,168000.0,9.4109,9.4277,9.4025,9.4193,168000.0
2012-12-31 11:30:00,11.24,11.27,11.23,11.27,168800.0,9.4193,9.4444,9.4109,9.4444,168800.0
2012-12-31 11:40:00,11.26,11.28,11.25,11.26,144700.0,9.436,9.4528,9.4277,9.436,144700.0
2012-12-31 11:50:00,11.26,11.26,11.24,11.26,167400.0,9.436,9.436,9.4193,9.436,167400.0
2012-12-31 12:00:00,11.26,11.26,11.24,11.25,69400.0,9.436,9.436,9.4193,9.4277,69400.0
2012-12-31 12:10:00,11.25,11.25,11.24,11.25,40100.0,9.4277,9.4277,9.4193,9.4277,40100.0
2012-12-31 12:20:00,11.24,11.26,11.24,11.26,170500.0,9.4193,9.436,9.4193,9.436,170500.0
2012-12-31 12:30:00,11.25,11.29,11.25,11.29,218800.0,9.4277,9.4612,9.4277,9.4612,218800.0
2012-12-31 12:40:00,11.28,11.38,11.27,11.36,516100.0,9.4528,9.5366,9.4444,9.5198,516100.0
2012-12-31 12:50:00,11.35,11.36,11.32,11.33,102600.0,9.5115,9.5198,9.4863,9.4947,102600.0
2012-12-31 13:00:00,11.33,11.35,11.29,11.33,224100.0,9.4947,9.5115,9.4612,9.4947,224100.0
2012-12-31 13:10:00,11.32,11.38,11.32,11.35,175200.0,9.4863,9.5366,9.4863,9.5115,175200.0
2012-12-31 13:20:00,11.34,11.36,11.34,11.35,98100.0,9.5031,9.5198,9.5031,9.5115,98100.0
2012-12-31 13:30:00,11.34,11.35,11.32,11.34,62200.0,9.5031,9.5115,9.4863,9.5031,62200.0
2012-12-31 13:40:00,11.34,11.37,11.28,11.3,397900.0,9.5031,9.5282,9.4528,9.4696,397900.0
2012-12-31 13:50:00,11.3,11.34,11.29,11.32,142400.0,9.4696,9.5031,9.4612,9.4863,142400.0
2012-12-31 14:00:00,11.32,11.36,11.31,11.35,129600.0,9.4863,9.5198,9.4779,9.5115,129600.0
2012-12-31 14:10:00,11.35,11.36,11.33,11.35,74300.0,9.5115,9.5198,9.4947,9.5115,74300.0
2012-12-31 14:20:00,11.34,11.37,11.34,11.35,101300.0,9.5031,9.5282,9.5031,9.5115,101300.0
2012-12-31 14:30:00,11.36,11.38,11.35,11.37,173000.0,9.5198,9.5366,9.5115,9.5282,173000.0
2012-12-31 14:40:00,11.37,11.42,11.36,11.4,181200.0,9.5282,9.5701,9.5198,9.5534,181200.0
2012-12-31 14:50:00,11.4,11.44,11.39,11.42,156300.0,9.5534,9.5869,9.545,9.5701,156300.0
2012-12-31 15:00:00,11.42,11.44,11.42,11.43,79500.0,9.5701,9.5869,9.5701,9.5785,79500.0
2012-12-31 15:10:00,11.43,11.43,11.38,11.38,209200.0,9.5785,9.5785,9.5366,9.5366,209200.0
2012-12-31 15:20:00,11.38,11.4,11.35,11.37,185000.0,9.5366,9.5534,9.5115,9.5282,185000.0
2012-12-31 15:30:00,11.37,11.41,11.37,11.41,149000.0,9.5282,9.5617,9.5282,9.5617,149000.0
2012-12-31 15:40:00,11.41,11.42,11.38,11.42,252300.0,9.5617,9.5701,9.5366,9.5701,252300.0
2012-12-31 15:50:00,11.42,11.44,11.39,11.44,792700.0,9.5701,9.5869,9.545,9.5869,792700.0
2013-01-02 09:30:00,11.61,11.77,11.61,11.76,691900.0,9.7294,9.8634,9.7294,9.8551,691900.0
2013-01-02 09:40:00,11.76,11.76,11.7,11.73,551300.0,9.8551,9.8551,9.8048,9.8299,551300.0
2013-01-02 09:50:00,11.74,11.8,11.72,11.8,399500.0,9.8383,9.8886,9.8215,9.8886,399500.0
2013-01-02 10:00:00,11.8,11.81,11.74,11.77,372300.0,9.8886,9.897,9.8383,9.8634,372300.0
2013-01-02 10:10:00,11.77,11.79,11.74,11.75,213500.0,9.8634,9.8802,9.8383,9.8467,213500.0
2013-01-02 10:20:00,11.74,11.77,11.74,11.77,319300.0,9.8383,9.8634,9.8383,9.8634,319300.0
2013-01-02 10:30:00,11.77,11.77,11.71,11.71,415400.0,9.8634,9.8634,9.8132,9.8132,415400.0
2013-01-02 10:40:00,11.71,11.72,11.68,11.68,135400.0,9.8132,9.8215,9.788,9.788,135400.0
2013-01-02 10:50:00,11.69,11.73,11.68,11.73,212100.0,9.7964,9.8299,9.788,9.8299,212100.0
2013-01-02 11:00:00,11.73,11.73,11.7,11.71,190100.0,9.8299,9.8299,9.8048,9.8132,190100.0
2013-01-02 11:10:00,11.71,11.72,11.68,11.69,170700.0,9.8132,9.8215,9.788,9.7964,170700.0
2013-01-02 11:20:00,11.68,11.72,11.68,11.72,157700.0,9.788,9.8215,9.788,9.8215,157700.0
2013-01-02 11:30:00,11.72,11.73,11.7,11.72,200500.0,9.8215,9.8299,9.8048,9.8215,200500.0
2013-01-02 11:40:00,11.72,11.74,11.72,11.72,214200.0,9.8215,9.8383,9.8215,9.8215,214200.0
2013-01-02 11:50:00,11.71,11.74,11.71,11.71,150700.0,9.8132,9.8383,9.8132,9.8132,150700.0
2013-01-02 12:00:00,11.71,11.72,11.69,11.7,227600.0,9.8132,9.8215,9.7964,9.8048,227600.0
2013-01-02 12:10:00,11.71,11.75,11.71,11.75,301400.0,9.8132,9.8467,9.8132,9.8467,301400.0
2013-01-02 12:20:00,11.75,11.75,11.74,11.75,133400.0,9.8467,9.8467,9.8383,9.8467,133400.0
2013-01-02 12:30:00,11.75,11.75,11.72,11.73,156500.0,9.8467,9.8467,9.8215,9.8299,156500.0
2013-01-02 12:40:00,11.73,11.74,11.69,11.7,170400.0,9.8299,9.8383,9.7964,9.8048,170400.0
2013-01-02 12:50:00,11.7,11.72,11.69,11.71,111800.0,9.8048,9.8215,9.7964,9.8132,111800.0
2013-01-02 13:00:00,11.71,11.72,11.7,11.71,219800.0,9.8132,9.8215,9.8048,9.8132,219800.0
2013-01-02 13:10:00,11.72,11.72,11.71,11.71,57900.0,9.8215,9.8215,9.8132,9.8132,57900.0
2013-01-02 13:20:00,11.72,11.72,11.69,11.69,170000.0,9.8215,9.8215,9.7964,9.7964,170000.0
2013-01-02 13:30:00,11.69,11.7,11.69,11.7,54200.0,9.7964,9.8048,9.7964,9.8048,54200.0
2013-01-02 13:40:00,11.7,11.7,11.68,11.7,194800.0,9.8048,9.8048,9.788,9.8048,194800.0
2013-01-02 13:50:00,11.7,11.7,11.67,11.69,300300.0,9.8048,9.8048,9.7796,9.7964,300300.0
2013-01-02 14:00:00,11.7,11.73,11.68,11.71,587600.0,9.8048,9.8299,9.788,9.8132,587600.0
2013-01-02 14:10:00,11.71,11.72,11.7,11.71,333300.0,9.8132,9.8215,9.8048,9.8132,333300.0
2013-01-02 14:20:00,11.71,11.73,11.7,11.71,381600.0,9.8132,9.8299,9.8048,9.8132,381600.0
2013-01-02 14:30:00,11.71,11.73,11.7,11.72,240100.0,9.8132,9.8299,9.8048,9.8215,240100.0
2013-01-02 14:40:00,11.71,11.73,11.7,11.73,367500.0,9.8132,9.8299,9.8048,9.8299,367500.0
2013-01-02 14:50:00,11.73,11.73,11.71,11.72,214900.0,9.8299,9.8299,9.8132,9.8215,214900.0
2013-01-02 15:00:00,11.72,11.74,11.71,11.74,267900.0,9.8215,9.8383,9.8132,9.8383,267900.0
2013-01-02 15:10:00,11.74,11.76,11.74,11.76,320600.0,9.8383,9.8551,9.8383,9.8551,320600.0
2013-01-02 15:20:00,11.76,11.79,11.75,11.76,357100.0,9.8551,9.8802,9.8467,9.8551,357100.0
2013-01-02 15:30:00,11.77,11.79,11.76,11.79,274600.0,9.8634,9.8802,9.8551,9.8802,274600.0
2013-01-02 15:40:00,11.79,11.8,11.77,11.8,469500.0,9.8802,9.8886,9.8634,9.8886,469500.0
2013-01-02 15:50:00,11.79,11.84,11.79,11.84,1535700.0,9.8802,9.9221,9.8802,9.9221,1535700.0
2013-01-03 09:30:00,11.83,11.87,11.7,11.75,466900.0,9.9137,9.9472,9.8048,9.8467,466900.0
2013-01-03 09:40:00,11.75,11.8,11.74,11.78,272000.0,9.8467,9.8886,9.8383,9.8718,272000.0
2013-01-03 09:50:00,11.79,11.8,11.76,11.79,210300.0,9.8802,9.8886,9.8551,9.8802,210300.0
2013-01-03 10:00:00,11.79,11.85,11.79,11.84,237100.0,9.8802,9.9305,9.8802,9.9221,237100.0
2013-01-03 10:10:00,11.83,11.86,11.83,11.84,166900.0,9.9137,9.9389,9.9137,9.9221,166900.0
2013-01-03 10:20:00,11.85,11.86,11.84,11.85,97400.0,9.9305,9.9389,9.9221,9.9305,97400.0
2013-01-03 10:30:00,11.85,11.87,11.83,11.84,175700.0,9.9305,9.9472,9.9137,9.9221,175700.0
2013-01-03 10:40:00,11.84,11.86,11.83,11.86,78000.0,9.9221,9.9389,9.9137,9.9389,78000.0
2013-01-03 10:50:00,11.86,11.86,11.83,11.83,136500.0,9.9389,9.9389,9.9137,9.9137,136500.0
2013-01-03 11:00:00,11.83,11.86,11.83,11.85,262100.0,9.9137,9.9389,9.9137,9.9305,262100.0
2013-01-03 11:10:00,11.86,11.86,11.85,11.86,116600.0,9.9389,9.9389,9.9305,9.9389,116600.0
2013-01-03 11:20:00,11.86,11.86,11.84,11.85,226800.0,9.9389,9.9389,9.9221,9.9305,226800.0
2013-01-03 11:30:00,11.85,11.88,11.84,11.88,386500.0,9.9305,9.9556,9.9221,9.9556,386500.0
2013-01-03 11:40:00,11.88,11.88,11.86,11.87,94100.0,9.9556,9.9556,9.9389,9.9472,94100.0
2013-01-03 11:50:00,11.86,11.88,11.86,11.88,120200.0,9.9389,9.9556,9.9389,9.9556,120200.0
2013-01-03 12:00:00,11.87,11.9,11.86,11.87,292200.0,9.9472,9.9724,9.9389,9.9472,292200.0
2013-01-03 12:10:00,11.87,11.88,11.86,11.88,72100.0,9.9472,9.9556,9.9389,9.9556,72100.0
2013-01-03 12:20:00,11.88,11.88,11.85,11.85,131100.0,9.9556,9.9556,9.9305,9.9305,131100.0
2013-01-03 12:30:00,11.86,11.86,11.82,11.83,187500.0,9.9389,9.9389,9.9053,9.9137,187500.0
2013-01-03 12:40:00,11.84,11.84,11.79,11.8,540500.0,9.9221,9.9221,9.8802,9.8886,540500.0
2013-01-03 12:50:00,11.8,11.84,11.79,11.84,389700.0,9.8886,9.9221,9.8802,9.9221,389700.0
2013-01-03 13:00:00,11.84,11.85,11.83,11.83,61800.0,9.9221,9.9305,9.9137,9.9137,61800.0
2013-01-03 13:10:00,11.84,11.84,11.82,11.82,91900.0,9.9221,9.9221,9.9053,9.9053,91900.0
2013-01-03 13:20:00,11.83,11.84,11.82,11.84,96000.0,9.9137,9.9221,9.9053,9.9221,96000.0
2013-01-03 13:30:00,11.84,11.85,11.83,11.83,65400.0,9.9221,9.9305,9.9137,9.9137,65400.0
2013-01-03 13:40:00,11.83,11.83,11.83,11.83,0.0,9.9137,9.9137,9.9137,9.9137,0.0
2013-01-03 13:50:00,11.84,11.84,11.83,11.84,49100.0,9.9221,9.9221,9.9137,9.9221,49100.0
2013-01-03 14:00:00,11.83,11.85,11.82,11.84,290000.0,9.9137,9.9305,9.9053,9.9221,290000.0
2013-01-03 14:10:00,11.83,11.85,11.82,11.83,172300.0,9.9137,9.9305,9.9053,9.9137,172300.0
2013-01-03 14:20:00,11.83,11.84,11.8,11.82,235900.0,9.9137,9.9221,9.8886,9.9053,235900.0
2013-01-03 14:30:00,11.82,11.83,11.79,11.79,262200.0,9.9053,9.9137,9.8802,9.8802,262200.0
2013-01-03 14:40:00,11.79,11.81,11.79,11.8,95800.0,9.8802,9.897,9.8802,9.8886,95800.0
2013-01-03 14:50:00,11.8,11.82,11.79,11.81,108300.0,9.8886,9.9053,9.8802,9.897,108300.0
2013-01-03 15:00:00,11.81,11.81,11.79,11.79,205700.0,9.897,9.897,9.8802,9.8802,205700.0
2013-01-03 15:10:00,11.79,11.81,11.79,11.8,159500.0,9.8802,9.897,9.8802,9.8886,159500.0
2013-01-03 15:20:00,11.79,11.8,11.76,11.77,315200.0,9.8802,9.8886,9.8551,9.8634,315200.0
2013-01-03 15:30:00,11.78,11.78,11.76,11.76,57400.0,9.8718,9.8718,9.8551,9.8551,57400.0
2013-01-03 15:40:00,11.76,11.82,11.76,11.81,343000.0,9.8551,9.9053,9.8551,9.897,343000.0
2013-01-03 15:50:00,11.81,11.82,11.78,11.81,607500.0,9.897,9.9053,9.8718,9.897,607500.0
2013-01-04 09:30:00,11.82,11.84,11.71,11.71,296000.0,9.9053,9.9221,9.8132,9.8132,296000.0
2013-01-04 09:40:00,11.71,11.78,11.71,11.77,577900.0,9.8132,9.8718,9.8132,9.8634,577900.0
2013-01-04 09:50:00,11.76,11.78,11.75,11.78,143700.0,9.8551,9.8718,9.8467,9.8718,143700.0
2013-01-04 10:00:00,11.78,11.8,11.73,11.76,230700.0,9.8718,9.8886,9.8299,9.8551,230700.0
2013-01-04 10:10:00,11.76,11.81,11.76,11.8,136700.0,9.8551,9.897,9.8551,9.8886,136700.0
2013-01-04 10:20:00,11.79,11.81,11.79,11.79,131000.0,9.8802,9.897,9.8802,9.8802,131000.0
2013-01-04 10:30:00,11.79,11.79,11.77,11.78,85700.0,9.8802,9.8802,9.8634,9.8718,85700.0
2013-01-04 10:40:00,11.78,11.78,11.75,11.78,135500.0,9.8718,9.8718,9.8467,9.8718,135500.0
2013-01-04 10:50:00,11.78,11.79,11.77,11.77,60000.0,9.8718,9.8802,9.8634,9.8634,60000.0
2013-01-04 11:00:00,11.78,11.81,11.77,11.8,172400.0,9.8718,9.897,9.8634,9.8886,172400.0
2013-01-04 11:10:00,11.8,11.84,11.8,11.84,106700.0,9.8886,9.9221,9.8886,9.9221,106700.0
2013-01-04 11:20:00,11.84,11.84,11.81,11.83,186900.0,9.9221,9.9221,9.897,9.9137,186900.0
2013-01-04 11:30:00,11.83,11.84,11.82,11.83,151200.0,9.9137,9.9221,9.9053,9.9137,151200.0
2013-01-04 11:40:00,11.84,11.87,11.83,11.85,401000.0,9.9221,9.9472,9.9137,9.9305,401000.0
2013-01-04 11:50:00,11.85,11.86,11.84,11.84,134600.0,9.9305,9.9389,9.9221,9.9221,134600.0
2013-01-04 12:00:00,11.84,11.85,11.82,11.83,340400.0,9.9221,9.9305,9.9053,9.9137,340400.0
2013-01-04 12:10:00,11.83,11.85,11.82,11.83,171400.0,9.9137,9.9305,9.9053,9.9137,171400.0
2013-01-04 12:20:00,11.84,11.85,11.82,11.84,153200.0,9.9221,9.9305,9.9053,9.9221,153200.0
2013-01-04 12:30:00,11.85,11.86,11.84,11.84,201300.0,9.9305,9.9389,9.9221,9.9221,201300.0
2013-01-04 12:40:00,11.85,11.86,11.83,11.84,417600.0,9.9305,9.9389,9.9137,9.9221,417600.0
2013-01-04 12:50:00,11.84,11.84,11.82,11.84,101700.0,9.9221,9.9221,9.9053,9.9221,101700.0
2013-01-04 13:00:00,11.83,11.85,11.83,11.84,115100.0,9.9137,9.9305,9.9137,9.9221,115100.0
2013-01-04 13:10:00,11.83,11.85,11.83,11.85,78500.0,9.9137,9.9305,9.9137,9.9305,78500.0
2013-01-04 13:20:00,11.85,11.85,11.84,11.85,96900.0,9.9305,9.9305,9.9221,9.9305,96900.0
2013-01-04 13:30:00,11.85,11.85,11.84,11.85,35700.0,9.9305,9.9305,9.9221,9.9305,35700.0
2013-01-04 13:40:00,11.85,11.86,11.84,11.85,89200.0,9.9305,9.9389,9.9221,9.9305,89200.0
2013-01-04 13:50:00,11.85,11.85,11.83,11.85,65500.0,9.9305,9.9305,9.9137,9.9305,65500.0
2013-01-04 14:00:00,11.85,11.86,11.84,11.86,101100.0,9.9305,9.9389,9.9221,9.9389,101100.0
2013-01-04 14:10:00,11.86,11.86,11.84,11.84,64700.0,9.9389,9.9389,9.9221,9.9221,64700.0
2013-01-04 14:20:00,11.85,11.85,11.83,11.83,45700.0,9.9305,9.9305,9.9137,9.9137,45700.0
2013-01-04 14:30:00,11.84,11.86,11.83,11.86,228800.0,9.9221,9.9389,9.9137,9.9389,228800.0
2013-01-04 14:40:00,11.86,11.86,11.85,11.86,56400.0,9.9389,9.9389,9.9305,9.9389,56400.0
2013-01-04 14:50:00,11.86,11.86,11.84,11.85,105700.0,9.9389,9.9389,9.9221,9.9305,105700.0
2013-01-04 15:00:00,11.85,11.86,11.84,11.85,101000.0,9.9305,9.9389,9.9221,9.9305,101000.0
2013-01-04 15:10:00,11.85,11.85,11.83,11.85,97500.0,9.9305,9.9305,9.9137,9.9305,97500.0
2013-01-04 15:20:00,11.85,11.87,11.84,11.84,234700.0,9.9305,9.9472,9.9221,9.9221,234700.0
2013-01-04 15:30:00,11.85,11.85,11.83,11.84,137400.0,9.9305,9.9305,9.9137,9.9221,137400.0
2013-01-04 15:40:00,11.84,11.84,11.81,11.82,220600.0,9.9221,9.9221,9.897,9.9053,220600.0
2013-01-04 15:50:00,11.81,11.83,11.8,11.82,540900.0,9.897,9.9137,9.8886,9.9053,540900.0
2013-01-07 09:30:00,11.49,11.57,11.39,11.41,1070600.0,9.6288,9.6958,9.545,9.5617,1070600.0
2013-01-07 09:40:00,11.42,11.52,11.41,11.52,379600.0,9.5701,9.6539,9.5617,9.6539,379600.0
2013-01-07 09:50:00,11.52,11.54,11.51,11.53,370000.0,9.6539,9.6707,9.6456,9.6623,370000.0
2013-01-07 10:00:00,11.54,11.58,11.53,11.58,302700.0,9.6707,9.7042,9.6623,9.7042,302700.0
2013-01-07 10:10:00,11.58,11.58,11.55,11.57,651700.0,9.7042,9.7042,9.6791,9.6958,651700.0
2013-01-07 10:20:00,11.58,11.62,11.57,11.61,174400.0,9.7042,9.7377,9.6958,9.7294,174400.0
2013-01-07 10:30:00,11.61,11.61,11.6,11.61,188500.0,9.7294,9.7294,9.721,9.7294,188500.0
2013-01-07 10:40:00,11.61,11.63,11.59,11.61,573300.0,9.7294,9.7461,9.7126,9.7294,573300.0
2013-01-07 10:50:00,11.61,11.61,11.57,11.58,320900.0,9.7294,9.7294,9.6958,9.7042,320900.0
2013-01-07 11:00:00,11.58,11.58,11.56,11.58,244700.0,9.7042,9.7042,9.6875,9.7042,244700.0
2013-01-07 11:10:00,11.58,11.59,11.56,11.58,311900.0,9.7042,9.7126,9.6875,9.7042,311900.0
2013-01-07 11:20:00,11.58,11.6,11.56,11.58,342200.0,9.7042,9.721,9.6875,9.7042,342200.0
2013-01-07 11:30:00,11.58,11.59,11.57,11.57,137900.0,9.7042,9.7126,9.6958,9.6958,137900.0
2013-01-07 11:40:00,11.57,11.58,11.54,11.54,133800.0,9.6958,9.7042,9.6707,9.6707,133800.0
2013-01-07 11:50:00,11.54,11.55,11.52,11.53,206900.0,9.6707,9.6791,9.6539,9.6623,206900.0
2013-01-07 12:00:00,11.54,11.54,11.53,11.53,70400.0,9.6707,9.6707,9.6623,9.6623,70400.0
2013-01-07 12:10:00,11.54,11.55,11.53,11.54,153700.0,9.6707,9.6791,9.6623,9.6707,153700.0
2013-01-07 12:20:00,11.54,11.55,11.52,11.55,163200.0,9.6707,9.6791,9.6539,9.6791,163200.0
2013-01-07 12:30:00,11.55,11.56,11.54,11.55,87300.0,9.6791,9.6875,9.6707,9.6791,87300.0
2013-01-07 12:40:00,11.55,11.56,11.55,11.55,41200.0,9.6791,9.6875,9.6791,9.6791,41200.0
2013-01-07 12:50:00,11.55,11.56,11.55,11.55,63000.0,9.6791,9.6875,9.6791,9.6791,63000.0
2013-01-07 13:00:00,11.55,11.57,11.55,11.56,110800.0,9.6791,9.6958,9.6791,9.6875,110800.0
2013-01-07 13:10:00,11.57,11.58,11.56,11.57,77700.0,9.6958,9.7042,9.6875,9.6958,77700.0
2013-01-07 13:20:00,11.58,11.58,11.57,11.57,52000.0,9.7042,9.7042,9.6958,9.6958,52000.0
2013-01-07 13:30:00,11.58,11.6,11.57,11.6,162500.0,9.7042,9.721,9.6958,9.721,162500.0
2013-01-07 13:40:00,11.6,11.6,11.57,11.57,177100.0,9.721,9.721,9.6958,9.6958,177100.0
2013-01-07 13:50:00,11.58,11.58,11.56,11.56,174500.0,9.7042,9.7042,9.6875,9.6875,174500.0
2013-01-07 14:00:00,11.56,11.56,11.54,11.54,382900.0,9.6875,9.6875,9.6707,9.6707,382900.0
2013-01-07 14:10:00,11.54,11.55,11.51,11.52,354400.0,9.6707,9.6791,9.6456,9.6539,354400.0
2013-01-07 14:20:00,11.52,11.55,11.51,11.54,151500.0,9.6539,9.6791,9.6456,9.6707,151500.0
2013-01-07 14:30:00,11.54,11.55,11.54,11.54,102800.0,9.6707,9.6791,9.6707,9.6707,102800.0
2013-01-07 14:40:00,11.55,11.55,11.52,11.53,398400.0,9.6791,9.6791,9.6539,9.6623,398400.0
2013-01-07 14:50:00,11.54,11.54,11.51,11.51,114200.0,9.6707,9.6707,9.6456,9.6456,114200.0
2013-01-07 15:00:00,11.52,11.52,11.51,11.51,73800.0,9.6539,9.6539,9.6456,9.6456,73800.0
2013-01-07 15:10:00,11.52,11.54,11.51,11.53,240500.0,9.6539,9.6707,9.6456,9.6623,240500.0
2013-01-07 15:20:00,11.54,11.58,11.53,11.58,468300.0,9.6707,9.7042,9.6623,9.7042,468300.0
2013-01-07 15:30:00,11.58,11.67,11.57,11.63,1596000.0,9.7042,9.7796,9.6958,9.7461,1596000.0
2013-01-07 15:40:00,11.62,11.66,11.62,11.66,424900.0,9.7377,9.7713,9.7377,9.7713,424900.0
2013-01-07 15:50:00,11.66,11.71,11.64,11.66,2815000.0,9.7713,9.8132,9.7545,9.7713,2815000.0
2013-01-08 09:30:00,11.55,11.64,11.55,11.63,307600.0,9.6791,9.7545,9.6791,9.7461,307600.0
2013-01-08 09:40:00,11.63,11.65,11.6,11.61,255200.0,9.7461,9.7629,9.721,9.7294,255200.0
2013-01-08 09:50:00,11.62,11.62,11.59,11.6,169400.0,9.7377,9.7377,9.7126,9.721,169400.0
2013-01-08 10:00:00,11.59,11.6,11.55,11.57,186700.0,9.7126,9.721,9.6791,9.6958,186700.0
2013-01-08 10:10:00,11.57,11.6,11.56,11.57,190600.0,9.6958,9.721,9.6875,9.6958,190600.0
2013-01-08 10:20:00,11.57,11.58,11.55,11.57,236400.0,9.6958,9.7042,9.6791,9.6958,236400.0
2013-01-08 10:30:00,11.57,11.58,11.54,11.54,358400.0,9.6958,9.7042,9.6707,9.6707,358400.0
2013-01-08 10:40:00,11.54,11.58,11.52,11.58,201300.0,9.6707,9.7042,9.6539,9.7042,201300.0
2013-01-08 10:50:00,11.58,11.6,11.57,11.59,228200.0,9.7042,9.721,9.6958,9.7126,228200.0
2013-01-08 11:00:00,11.59,11.59,11.54,11.54,155000.0,9.7126,9.7126,9.6707,9.6707,155000.0
2013-01-08 11:10:00,11.54,11.55,11.54,11.54,90700.0,9.6707,9.6791,9.6707,9.6707,90700.0
2013-01-08 11:20:00,11.54,11.55,11.54,11.54,144700.0,9.6707,9.6791,9.6707,9.6707,144700.0
2013-01-08 11:30:00,11.54,11.58,11.54,11.58,178900.0,9.6707,9.7042,9.6707,9.7042,178900.0
2013-01-08 11:40:00,11.58,11.58,11.53,11.54,232100.0,9.7042,9.7042,9.6623,9.6707,232100.0
2013-01-08 11:50:00,11.53,11.54,11.51,11.53,209100.0,9.6623,9.6707,9.6456,9.6623,209100.0
2013-01-08 12:00:00,11.53,11.53,11.51,11.52,73700.0,9.6623,9.6623,9.6456,9.6539,73700.0
2013-01-08 12:10:00,11.51,11.53,11.51,11.53,132800.0,9.6456,9.6623,9.6456,9.6623,132800.0
2013-01-08 12:20:00,11.53,11.53,11.51,11.51,61600.0,9.6623,9.6623,9.6456,9.6456,61600.0
2013-01-08 12:30:00,11.51,11.52,11.48,11.48,158800.0,9.6456,9.6539,9.6204,9.6204,158800.0
2013-01-08 12:40:00,11.49,11.49,11.48,11.49,141000.0,9.6288,9.6288,9.6204,9.6288,141000.0
2013-01-08 12:50:00,11.48,11.49,11.48,11.49,75700.0,9.6204,9.6288,9.6204,9.6288,75700.0
2013-01-08 13:00:00,11.48,11.51,11.48,11.51,177400.0,9.6204,9.6456,9.6204,9.6456,177400.0
2013-01-08 13:10:00,11.51,11.54,11.5,11.52,151200.0,9.6456,9.6707,9.6372,9.6539,151200.0
2013-01-08 13:20:00,11.51,11.52,11.51,11.52,54100.0,9.6456,9.6539,9.6456,9.6539,54100.0
2013-01-08 13:30:00,11.52,11.52,11.51,11.52,82500.0,9.6539,9.6539,9.6456,9.6539,82500.0
2013-01-08 13:40:00,11.52,11.54,11.5,11.54,314100.0,9.6539,9.6707,9.6372,9.6707,314100.0
2013-01-08 13:50:00,11.54,11.54,11.53,11.53,80800.0,9.6707,9.6707,9.6623,9.6623,80800.0
2013-01-08 14:00:00,11.54,11.55,11.53,11.54,122400.0,9.6707,9.6791,9.6623,9.6707,122400.0
2013-01-08 14:10:00,11.53,11.54,11.52,11.53,107200.0,9.6623,9.6707,9.6539,9.6623,107200.0
2013-01-08 14:20:00,11.53,11.54,11.52,11.52,89400.0,9.6623,9.6707,9.6539,9.6539,89400.0
2013-01-08 14:30:00,11.53,11.53,11.51,11.51,75200.0,9.6623,9.6623,9.6456,9.6456,75200.0
2013-01-08 14:40:00,11.51,11.53,11.5,11.53,178100.0,9.6456,9.6623,9.6372,9.6623,178100.0
2013-01-08 14:50:00,11.53,11.53,11.52,11.53,52400.0,9.6623,9.6623,9.6539,9.6623,52400.0
2013-01-08 15:00:00,11.52,11.53,11.51,11.53,108000.0,9.6539,9.6623,9.6456,9.6623,108000.0
2013-01-08 15:10:00,11.52,11.53,11.52,11.53,94000.0,9.6539,9.6623,9.6539,9.6623,94000.0
2013-01-08 15:20:00,11.53,11.55,11.52,11.54,176000.0,9.6623,9.6791,9.6539,9.6707,176000.0
2013-01-08 15:30:00,11.54,11.54,11.5,11.5,146100.0,9.6707,9.6707,9.6372,9.6372,146100.0
2013-01-08 15:40:00,11.5,11.51,11.49,11.5,323200.0,9.6372,9.6456,9.6288,9.6372,323200.0
2013-01-08 15:50:00,11.5,11.51,11.48,11.51,980900.0,9.6372,9.6456,9.6204,9.6456,980900.0
2013-01-09 09:30:00,11.51,11.58,11.49,11.49,499200.0,9.6456,9.7042,9.6288,9.6288,499200.0
2013-01-09 09:40:00,11.5,11.59,11.49,11.59,260300.0,9.6372,9.7126,9.6288,9.7126,260300.0
2013-01-09 09:50:00,11.59,11.63,11.58,11.59,142600.0,9.7126,9.7461,9.7042,9.7126,142600.0
2013-01-09 10:00:00,11.6,11.61,11.58,11.61,252000.0,9.721,9.7294,9.7042,9.7294,252000.0
2013-01-09 10:10:00,11.61,11.64,11.6,11.64,154300.0,9.7294,9.7545,9.721,9.7545,154300.0
2013-01-09 10:20:00,11.63,11.65,11.63,11.65,117800.0,9.7461,9.7629,9.7461,9.7629,117800.0
2013-01-09 10:30:00,11.65,11.65,11.62,11.62,134100.0,9.7629,9.7629,9.7377,9.7377,134100.0
2013-01-09 10:40:00,11.62,11.64,11.6,11.64,218100.0,9.7377,9.7545,9.721,9.7545,218100.0
2013-01-09 10:50:00,11.64,11.64,11.61,11.63,190800.0,9.7545,9.7545,9.7294,9.7461,190800.0
2013-01-09 11:00:00,11.63,11.63,11.61,11.62,63600.0,9.7461,9.7461,9.7294,9.7377,63600.0
2013-01-09 11:10:00,11.62,11.65,11.61,11.64,138800.0,9.7377,9.7629,9.7294,9.7545,138800.0
2013-01-09 11:20:00,11.64,11.65,11.63,11.65,83800.0,9.7545,9.7629,9.7461,9.7629,83800.0
2013-01-09 11:30:00,11.65,11.71,11.64,11.7,1176900.0,9.7629,9.8132,9.7545,9.8048,1176900.0
2013-01-09 11:40:00,11.7,11.7,11.68,11.69,52500.0,9.8048,9.8048,9.788,9.7964,52500.0
2013-01-09 11:50:00,11.69,11.71,11.68,11.71,447700.0,9.7964,9.8132,9.788,9.8132,447700.0
2013-01-09 12:00:00,11.71,11.72,11.67,11.69,478900.0,9.8132,9.8215,9.7796,9.7964,478900.0
2013-01-09 12:10:00,11.69,11.7,11.65,11.67,346000.0,9.7964,9.8048,9.7629,9.7796,346000.0
2013-01-09 12:20:00,11.67,11.67,11.65,11.66,230500.0,9.7796,9.7796,9.7629,9.7713,230500.0
2013-01-09 12:30:00,11.66,11.68,11.65,11.65,249600.0,9.7713,9.788,9.7629,9.7629,249600.0
2013-01-09 12:40:00,11.66,11.66,11.63,11.65,297100.0,9.7713,9.7713,9.7461,9.7629,297100.0
2013-01-09 12:50:00,11.65,11.66,11.63,11.66,88900.0,9.7629,9.7713,9.7461,9.7713,88900.0
2013-01-09 13:00:00,11.66,11.66,11.64,11.64,138100.0,9.7713,9.7713,9.7545,9.7545,138100.0
2013-01-09 13:10:00,11.65,11.66,11.64,11.65,86100.0,9.7629,9.7713,9.7545,9.7629,86100.0
2013-01-09 13:20:00,11.65,11.66,11.64,11.66,96500.0,9.7629,9.7713,9.7545,9.7713,96500.0
2013-01-09 13:30:00,11.66,11.67,11.65,11.67,77200.0,9.7713,9.7796,9.7629,9.7796,77200.0
2013-01-09 13:40:00,11.67,11.67,11.64,11.66,173500.0,9.7796,9.7796,9.7545,9.7713,173500.0
2013-01-09 13:50:00,11.65,11.66,11.64,11.65,36800.0,9.7629,9.7713,9.7545,9.7629,36800.0
2013-01-09 14:00:00,11.65,11.68,11.64,11.67,344300.0,9.7629,9.788,9.7545,9.7796,344300.0
2013-01-09 14:10:00,11.67,11.67,11.64,11.66,460700.0,9.7796,9.7796,9.7545,9.7713,460700.0
2013-01-09 14:20:00,11.66,11.67,11.65,11.67,73100.0,9.7713,9.7796,9.7629,9.7796,73100.0
2013-01-09 14:30:00,11.67,11.69,11.66,11.66,319200.0,9.7796,9.7964,9.7713,9.7713,319200.0
2013-01-09 14:40:00,11.66,11.67,11.64,11.64,93900.0,9.7713,9.7796,9.7545,9.7545,93900.0
2013-01-09 14:50:00,11.65,11.66,11.63,11.66,545200.0,9.7629,9.7713,9.7461,9.7713,545200.0
2013-01-09 15:00:00,11.65,11.66,11.61,11.62,154300.0,9.7629,9.7713,9.7294,9.7377,154300.0
2013-01-09 15:10:00,11.61,11.63,11.6,11.62,189100.0,9.7294,9.7461,9.721,9.7377,189100.0
2013-01-09 15:20:00,11.63,11.66,11.62,11.65,329800.0,9.7461,9.7713,9.7377,9.7629,329800.0
2013-01-09 15:30:00,11.65,11.67,11.63,11.66,689900.0,9.7629,9.7796,9.7461,9.7713,689900.0
2013-01-09 15:40:00,11.66,11.66,11.65,11.65,201900.0,9.7713,9.7713,9.7629,9.7629,201900.0
2013-01-09 15:50:00,11.66,11.69,11.65,11.67,1058200.0,9.7713,9.7964,9.7629,9.7796,1058200.0
2013-01-10 09:30:00,11.72,11.8,11.69,11.77,527600.0,9.8215,9.8886,9.7964,9.8634,527600.0
2013-01-10 09:40:00,11.77,11.82,11.77,11.82,362900.0,9.8634,9.9053,9.8634,9.9053,362900.0
2013-01-10 09:50:00,11.82,11.85,11.81,11.83,341900.0,9.9053,9.9305,9.897,9.9137,341900.0
2013-01-10 10:00:00,11.83,11.84,11.76,11.8,354100.0,9.9137,9.9221,9.8551,9.8886,354100.0
2013-01-10 10:10:00,11.8,11.82,11.79,11.81,556800.0,9.8886,9.9053,9.8802,9.897,556800.0
2013-01-10 10:20:00,11.81,11.81,11.79,11.8,76100.0,9.897,9.897,9.8802,9.8886,76100.0
2013-01-10 10:30:00,11.79,11.8,11.74,11.75,366500.0,9.8802,9.8886,9.8383,9.8467,366500.0
2013-01-10 10:40:00,11.75,11.75,11.69,11.71,668500.0,9.8467,9.8467,9.7964,9.8132,668500.0
2013-01-10 10:50:00,11.71,11.73,11.7,11.73,186600.0,9.8132,9.8299,9.8048,9.8299,186600.0
2013-01-10 11:00:00,11.73,11.73,11.68,11.69,221900.0,9.8299,9.8299,9.788,9.7964,221900.0
2013-01-10 11:10:00,11.7,11.7,11.62,11.63,266200.0,9.8048,9.8048,9.7377,9.7461,266200.0
2013-01-10 11:20:00,11.63,11.69,11.63,11.69,381100.0,9.7461,9.7964,9.7461,9.7964,381100.0
2013-01-10 11:30:00,11.69,11.69,11.66,11.66,175000.0,9.7964,9.7964,9.7713,9.7713,175000.0
2013-01-10 11:40:00,11.66,11.68,11.66,11.68,77000.0,9.7713,9.788,9.7713,9.788,77000.0
2013-01-10 11:50:00,11.67,11.69,11.67,11.68,128000.0,9.7796,9.7964,9.7796,9.788,128000.0
2013-01-10 12:00:00,11.68,11.69,11.68,11.69,54900.0,9.788,9.7964,9.788,9.7964,54900.0
2013-01-10 12:10:00,11.68,11.69,11.68,11.68,60100.0,9.788,9.7964,9.788,9.788,60100.0
2013-01-10 12:20:00,11.69,11.69,11.68,11.69,65600.0,9.7964,9.7964,9.788,9.7964,65600.0
2013-01-10 12:30:00,11.68,11.69,11.68,11.69,45600.0,9.788,9.7964,9.788,9.7964,45600.0
2013-01-10 12:40:00,11.69,11.69,11.66,11.66,125400.0,9.7964,9.7964,9.7713,9.7713,125400.0
2013-01-10 12:50:00,11.66,11.68,11.66,11.68,222800.0,9.7713,9.788,9.7713,9.788,222800.0
2013-01-10 13:00:00,11.69,11.69,11.67,11.67,133800.0,9.7964,9.7964,9.7796,9.7796,133800.0
2013-01-10 13:10:00,11.68,11.68,11.67,11.68,70000.0,9.788,9.788,9.7796,9.788,70000.0
2013-01-10 13:20:00,11.68,11.68,11.67,11.68,100300.0,9.788,9.788,9.7796,9.788,100300.0
2013-01-10 13:30:00,11.68,11.68,11.67,11.67,48400.0,9.788,9.788,9.7796,9.7796,48400.0
2013-01-10 13:40:00,11.68,11.68,11.65,11.67,160200.0,9.788,9.788,9.7629,9.7796,160200.0
2013-01-10 13:50:00,11.67,11.67,11.66,11.67,122300.0,9.7796,9.7796,9.7713,9.7796,122300.0
2013-01-10 14:00:00,11.67,11.67,11.66,11.67,67100.0,9.7796,9.7796,9.7713,9.7796,67100.0
2013-01-10 14:10:00,11.67,11.67,11.64,11.64,154100.0,9.7796,9.7796,9.7545,9.7545,154100.0
2013-01-10 14:20:00,11.65,11.66,11.64,11.64,236000.0,9.7629,9.7713,9.7545,9.7545,236000.0
2013-01-10 14:30:00,11.64,11.65,11.64,11.64,89600.0,9.7545,9.7629,9.7545,9.7545,89600.0
2013-01-10 14:40:00,11.65,11.65,11.64,11.65,145100.0,9.7629,9.7629,9.7545,9.7629,145100.0
2013-01-10 14:50:00,11.65,11.66,11.64,11.66,209000.0,9.7629,9.7713,9.7545,9.7713,209000.0
2013-01-10 15:00:00,11.66,11.66,11.64,11.64,238000.0,9.7713,9.7713,9.7545,9.7545,238000.0
2013-01-10 15:10:00,11.65,11.66,11.63,11.64,393200.0,9.7629,9.7713,9.7461,9.7545,393200.0
2013-01-10 15:20:00,11.64,11.65,11.64,11.64,193300.0,9.7545,9.7629,9.7545,9.7545,193300.0
2013-01-10 15:30:00,11.65,11.66,11.64,11.64,400100.0,9.7629,9.7713,9.7545,9.7545,400100.0
2013-01-10 15:40:00,11.64,11.65,11.64,11.65,311000.0,9.7545,9.7629,9.7545,9.7629,311000.0
2013-01-10 15:50:00,11.65,11.65,11.63,11.64,963900.0,9.7629,9.7629,9.7461,9.7545,963900.0
2013-01-11 09:30:00,11.67,11.72,11.65,11.7,298700.0,9.7796,9.8215,9.7629,9.8048,298700.0
2013-01-11 09:40:00,11.71,11.73,11.67,11.68,385100.0,9.8132,9.8299,9.7796,9.788,385100.0
2013-01-11 09:50:00,11.68,11.69,11.67,11.69,54500.0,9.788,9.7964,9.7796,9.7964,54500.0
2013-01-11 10:00:00,11.69,11.69,11.67,11.68,131300.0,9.7964,9.7964,9.7796,9.788,131300.0
2013-01-11 10:10:00,11.68,11.68,11.66,11.66,119800.0,9.788,9.788,9.7713,9.7713,119800.0
2013-01-11 10:20:00,11.66,11.67,11.63,11.66,263900.0,9.7713,9.7796,9.7461,9.7713,263900.0
2013-01-11 10:30:00,11.66,11.67,11.65,11.67,116900.0,9.7713,9.7796,9.7629,9.7796,116900.0
2013-01-11 10:40:00,11.67,11.68,11.66,11.68,122100.0,9.7796,9.788,9.7713,9.788,122100.0
2013-01-11 10:50:00,11.68,11.68,11.67,11.68,79800.0,9.788,9.788,9.7796,9.788,79800.0
2013-01-11 11:00:00,11.67,11.68,11.65,11.66,146600.0,9.7796,9.788,9.7629,9.7713,146600.0
2013-01-11 11:10:00,11.66,11.67,11.65,11.66,81400.0,9.7713,9.7796,9.7629,9.7713,81400.0
2013-01-11 11:20:00,11.66,11.67,11.65,11.66,80300.0,9.7713,9.7796,9.7629,9.7713,80300.0
2013-01-11 11:30:00,11.66,11.67,11.65,11.67,64200.0,9.7713,9.7796,9.7629,9.7796,64200.0
2013-01-11 11:40:00,11.67,11.67,11.65,11.66,173800.0,9.7796,9.7796,9.7629,9.7713,173800.0
2013-01-11 11:50:00,11.67,11.68,11.66,11.67,198400.0,9.7796,9.788,9.7713,9.7796,198400.0
2013-01-11 12:00:00,11.67,11.69,11.66,11.69,153600.0,9.7796,9.7964,9.7713,9.7964,153600.0
2013-01-11 12:10:00,11.69,11.69,11.68,11.69,84600.0,9.7964,9.7964,9.788,9.7964,84600.0
2013-01-11 12:20:00,11.69,11.69,11.68,11.69,42700.0,9.7964,9.7964,9.788,9.7964,42700.0
2013-01-11 12:30:00,11.69,11.69,11.67,11.67,108900.0,9.7964,9.7964,9.7796,9.7796,108900.0
2013-01-11 12:40:00,11.68,11.68,11.67,11.67,45700.0,9.788,9.788,9.7796,9.7796,45700.0
2013-01-11 12:50:00,11.68,11.68,11.66,11.66,78600.0,9.788,9.788,9.7713,9.7713,78600.0
2013-01-11 13:00:00,11.67,11.68,11.66,11.67,319600.0,9.7796,9.788,9.7713,9.7796,319600.0
2013-01-11 13:10:00,11.68,11.68,11.66,11.67,120900.0,9.788,9.788,9.7713,9.7796,120900.0
2013-01-11 13:20:00,11.67,11.68,11.66,11.68,203600.0,9.7796,9.788,9.7713,9.788,203600.0
2013-01-11 13:30:00,11.68,11.69,11.67,11.69,246300.0,9.788,9.7964,9.7796,9.7964,246300.0
2013-01-11 13:40:00,11.69,11.7,11.67,11.7,463100.0,9.7964,9.8048,9.7796,9.8048,463100.0
2013-01-11 13:50:00,11.7,11.71,11.69,11.7,588700.0,9.8048,9.8132,9.7964,9.8048,588700.0
2013-01-11 14:00:00,11.7,11.7,11.67,11.68,237700.0,9.8048,9.8048,9.7796,9.788,237700.0
2013-01-11 14:10:00,11.68,11.69,11.67,11.69,119700.0,9.788,9.7964,9.7796,9.7964,119700.0
2013-01-11 14:20:00,11.69,11.73,11.68,11.73,159100.0,9.7964,9.8299,9.788,9.8299,159100.0
2013-01-11 14:30:00,11.73,11.74,11.71,11.72,336200.0,9.8299,9.8383,9.8132,9.8215,336200.0
2013-01-11 14:40:00,11.71,11.74,11.71,11.73,130400.0,9.8132,9.8383,9.8132,9.8299,130400.0
2013-01-11 14:50:00,11.73,11.73,11.72,11.73,78000.0,9.8299,9.8299,9.8215,9.8299,78000.0
2013-01-11 15:00:00,11.73,11.73,11.72,11.73,98100.0,9.8299,9.8299,9.8215,9.8299,98100.0
2013-01-11 15:10:00,11.73,11.74,11.72,11.73,160700.0,9.8299,9.8383,9.8215,9.8299,160700.0
2013-01-11 15:20:00,11.73,11.74,11.72,11.72,137100.0,9.8299,9.8383,9.8215,9.8215,137100.0
2013-01-11 15:30:00,11.73,11.74,11.72,11.74,248900.0,9.8299,9.8383,9.8215,9.8383,248900.0
2013-01-11 15:40:00,11.74,11.74,11.72,11.72,226600.0,9.8383,9.8383,9.8215,9.8215,226600.0
2013-01-11 15:50:00,11.73,11.73,11.71,11.71,665400.0,9.8299,9.8299,9.8132,9.8132,665400.0
2013-01-14 09:30:00,11.66,11.74,11.59,11.71,338300.0,9.7713,9.8383,9.7126,9.8132,338300.0
2013-01-14 09:40:00,11.71,11.76,11.71,11.71,199000.0,9.8132,9.8551,9.8132,9.8132,199000.0
2013-01-14 09:50:00,11.71,11.72,11.68,11.7,122000.0,9.8132,9.8215,9.788,9.8048,122000.0
2013-01-14 10:00:00,11.69,11.7,11.67,11.69,121500.0,9.7964,9.8048,9.7796,9.7964,121500.0
2013-01-14 10:10:00,11.69,11.71,11.68,11.69,156100.0,9.7964,9.8132,9.788,9.7964,156100.0
2013-01-14 10:20:00,11.69,11.69,11.64,11.69,166100.0,9.7964,9.7964,9.7545,9.7964,166100.0
2013-01-14 10:30:00,11.68,11.7,11.67,11.68,197000.0,9.788,9.8048,9.7796,9.788,197000.0
2013-01-14 10:40:00,11.68,11.68,11.66,11.66,82800.0,9.788,9.788,9.7713,9.7713,82800.0
2013-01-14 10:50:00,11.66,11.67,11.65,11.66,80500.0,9.7713,9.7796,9.7629,9.7713,80500.0
2013-01-14 11:00:00,11.66,11.69,11.65,11.67,285300.0,9.7713,9.7964,9.7629,9.7796,285300.0
2013-01-14 11:10:00,11.67,11.71,11.67,11.68,123400.0,9.7796,9.8132,9.7796,9.788,123400.0
2013-01-14 11:20:00,11.68,11.68,11.66,11.67,119300.0,9.788,9.788,9.7713,9.7796,119300.0
2013-01-14 11:30:00,11.66,11.67,11.66,11.67,37500.0,9.7713,9.7796,9.7713,9.7796,37500.0
2013-01-14 11:40:00,11.66,11.71,11.65,11.71,174000.0,9.7713,9.8132,9.7629,9.8132,174000.0
2013-01-14 11:50:00,11.71,11.71,11.67,11.7,256300.0,9.8132,9.8132,9.7796,9.8048,256300.0
2013-01-14 12:00:00,11.7,11.71,11.69,11.69,315500.0,9.8048,9.8132,9.7964,9.7964,315500.0
2013-01-14 12:10:00,11.7,11.71,11.69,11.71,116900.0,9.8048,9.8132,9.7964,9.8132,116900.0
2013-01-14 12:20:00,11.7,11.71,11.7,11.71,66500.0,9.8048,9.8132,9.8048,9.8132,66500.0
2013-01-14 12:30:00,11.7,11.71,11.7,11.71,26800.0,9.8048,9.8132,9.8048,9.8132,26800.0
2013-01-14 12:40:00,11.71,11.72,11.7,11.71,99100.0,9.8132,9.8215,9.8048,9.8132,99100.0
2013-01-14 12:50:00,11.7,11.71,11.7,11.71,38500.0,9.8048,9.8132,9.8048,9.8132,38500.0
2013-01-14 13:00:00,11.71,11.71,11.69,11.69,61000.0,9.8132,9.8132,9.7964,9.7964,61000.0
2013-01-14 13:10:00,11.69,11.75,11.69,11.74,420600.0,9.7964,9.8467,9.7964,9.8383,420600.0
2013-01-14 13:20:00,11.74,11.77,11.74,11.77,261500.0,9.8383,9.8634,9.8383,9.8634,261500.0
2013-01-14 13:30:00,11.77,11.78,11.75,11.75,186800.0,9.8634,9.8718,9.8467,9.8467,186800.0
2013-01-14 13:40:00,11.75,11.76,11.72,11.73,179300.0,9.8467,9.8551,9.8215,9.8299,179300.0
2013-01-14 13:50:00,11.73,11.74,11.72,11.74,128400.0,9.8299,9.8383,9.8215,9.8383,128400.0
2013-01-14 14:00:00,11.74,11.77,11.72,11.77,285800.0,9.8383,9.8634,9.8215,9.8634,285800.0
2013-01-14 14:10:00,11.77,11.79,11.76,11.76,133600.0,9.8634,9.8802,9.8551,9.8551,133600.0
2013-01-14 14:20:00,11.76,11.77,11.74,11.75,127000.0,9.8551,9.8634,9.8383,9.8467,127000.0
2013-01-14 14:30:00,11.75,11.77,11.73,11.74,143100.0,9.8467,9.8634,9.8299,9.8383,143100.0
2013-01-14 14:40:00,11.73,11.74,11.73,11.74,37500.0,9.8299,9.8383,9.8299,9.8383,37500.0
2013-01-14 14:50:00,11.74,11.74,11.73,11.74,27700.0,9.8383,9.8383,9.8299,9.8383,27700.0
2013-01-14 15:00:00,11.74,11.75,11.73,11.75,211600.0,9.8383,9.8467,9.8299,9.8467,211600.0
2013-01-14 15:10:00,11.75,11.76,11.74,11.75,258900.0,9.8467,9.8551,9.8383,9.8467,258900.0
2013-01-14 15:20:00,11.75,11.75,11.74,11.74,118200.0,9.8467,9.8467,9.8383,9.8383,118200.0
2013-01-14 15:30:00,11.74,11.76,11.74,11.75,333500.0,9.8383,9.8551,9.8383,9.8467,333500.0
2013-01-14 15:40:00,11.75,11.75,11.74,11.74,253100.0,9.8467,9.8467,9.8383,9.8383,253100.0
2013-01-14 15:50:00,11.74,11.76,11.71,11.75,968200.0,9.8383,9.8551,9.8132,9.8467,968200.0
2013-01-15 09:30:00,11.72,11.73,11.6,11.72,342100.0,9.8215,9.8299,9.721,9.8215,342100.0
2013-01-15 09:40:00,11.71,11.72,11.68,11.69,205800.0,9.8132,9.8215,9.788,9.7964,205800.0
2013-01-15 09:50:00,11.69,11.73,11.68,11.71,134300.0,9.7964,9.8299,9.788,9.8132,134300.0
2013-01-15 10:00:00,11.71,11.75,11.69,11.75,287200.0,9.8132,9.8467,9.7964,9.8467,287200.0
2013-01-15 10:10:00,11.75,11.79,11.74,11.78,828900.0,9.8467,9.8802,9.8383,9.8718,828900.0
2013-01-15 10:20:00,11.78,11.78,11.77,11.78,92600.0,9.8718,9.8718,9.8634,9.8718,92600.0
2013-01-15 10:30:00,11.78,11.8,11.77,11.79,578900.0,9.8718,9.8886,9.8634,9.8802,578900.0
2013-01-15 10:40:00,11.79,11.82,11.78,11.8,416900.0,9.8802,9.9053,9.8718,9.8886,416900.0
2013-01-15 10:50:00,11.8,11.81,11.8,11.8,105100.0,9.8886,9.897,9.8886,9.8886,105100.0
2013-01-15 11:00:00,11.8,11.81,11.8,11.81,110400.0,9.8886,9.897,9.8886,9.897,110400.0
2013-01-15 11:10:00,11.8,11.81,11.8,11.8,122200.0,9.8886,9.897,9.8886,9.8886,122200.0
2013-01-15 11:20:00,11.8,11.81,11.75,11.76,332200.0,9.8886,9.897,9.8467,9.8551,332200.0
2013-01-15 11:30:00,11.76,11.79,11.76,11.78,447600.0,9.8551,9.8802,9.8551,9.8718,447600.0
2013-01-15 11:40:00,11.78,11.79,11.77,11.79,252500.0,9.8718,9.8802,9.8634,9.8802,252500.0
2013-01-15 11:50:00,11.79,11.8,11.77,11.77,84600.0,9.8802,9.8886,9.8634,9.8634,84600.0
2013-01-15 12:00:00,11.77,11.8,11.76,11.76,276200.0,9.8634,9.8886,9.8551,9.8551,276200.0
2013-01-15 12:10:00,11.76,11.79,11.76,11.79,314300.0,9.8551,9.8802,9.8551,9.8802,314300.0
2013-01-15 12:20:00,11.79,11.79,11.75,11.75,133900.0,9.8802,9.8802,9.8467,9.8467,133900.0
2013-01-15 12:30:00,11.75,11.78,11.75,11.77,71900.0,9.8467,9.8718,9.8467,9.8634,71900.0
2013-01-15 12:40:00,11.77,11.79,11.77,11.78,283600.0,9.8634,9.8802,9.8634,9.8718,283600.0
2013-01-15 12:50:00,11.78,11.79,11.77,11.77,155800.0,9.8718,9.8802,9.8634,9.8634,155800.0
2013-01-15 13:00:00,11.77,11.78,11.77,11.78,39800.0,9.8634,9.8718,9.8634,9.8718,39800.0
2013-01-15 13:10:00,11.78,11.79,11.76,11.79,59700.0,9.8718,9.8802,9.8551,9.8802,59700.0
2013-01-15 13:20:00,11.79,11.8,11.76,11.77,229600.0,9.8802,9.8886,9.8551,9.8634,229600.0
2013-01-15 13:30:00,11.77,11.78,11.76,11.76,119300.0,9.8634,9.8718,9.8551,9.8551,119300.0
2013-01-15 13:40:00,11.76,11.77,11.75,11.76,328400.0,9.8551,9.8634,9.8467,9.8551,328400.0
2013-01-15 13:50:00,11.77,11.78,11.74,11.75,521700.0,9.8634,9.8718,9.8383,9.8467,521700.0
2013-01-15 14:00:00,11.76,11.76,11.75,11.76,184300.0,9.8551,9.8551,9.8467,9.8551,184300.0
2013-01-15 14:10:00,11.76,11.77,11.75,11.77,273300.0,9.8551,9.8634,9.8467,9.8634,273300.0
2013-01-15 14:20:00,11.76,11.78,11.75,11.77,748000.0,9.8551,9.8718,9.8467,9.8634,748000.0
2013-01-15 14:30:00,11.77,11.78,11.76,11.76,126800.0,9.8634,9.8718,9.8551,9.8551,126800.0
2013-01-15 14:40:00,11.76,11.77,11.76,11.76,48000.0,9.8551,9.8634,9.8551,9.8551,48000.0
2013-01-15 14:50:00,11.76,11.78,11.76,11.78,93300.0,9.8551,9.8718,9.8551,9.8718,93300.0
2013-01-15 15:00:00,11.77,11.79,11.77,11.77,115200.0,9.8634,9.8802,9.8634,9.8634,115200.0
2013-01-15 15:10:00,11.78,11.78,11.76,11.77,84000.0,9.8718,9.8718,9.8551,9.8634,84000.0
2013-01-15 15:20:00,11.77,11.78,11.76,11.77,57000.0,9.8634,9.8718,9.8551,9.8634,57000.0
2013-01-15 15:30:00,11.77,11.79,11.77,11.78,122700.0,9.8634,9.8802,9.8634,9.8718,122700.0
2013-01-15 15:40:00,11.78,11.79,11.77,11.78,294900.0,9.8718,9.8802,9.8634,9.8718,294900.0
2013-01-15 15:50:00,11.79,11.79,11.77,11.77,696400.0,9.8802,9.8802,9.8634,9.8634,696400.0
2013-01-16 09:30:00,11.74,11.82,11.7,11.82,333600.0,9.8383,9.9053,9.8048,9.9053,333600.0
2013-01-16 09:40:00,11.82,11.84,11.8,11.83,254000.0,9.9053,9.9221,9.8886,9.9137,254000.0
2013-01-16 09:50:00,11.83,11.86,11.81,11.85,1195500.0,9.9137,9.9389,9.897,9.9305,1195500.0
2013-01-16 10:00:00,11.85,11.85,11.79,11.79,468600.0,9.9305,9.9305,9.8802,9.8802,468600.0
2013-01-16 10:10:00,11.8,11.85,11.79,11.84,418400.0,9.8886,9.9305,9.8802,9.9221,418400.0
2013-01-16 10:20:00,11.84,11.92,11.84,11.91,1573100.0,9.9221,9.9891,9.9221,9.9808,1573100.0
2013-01-16 10:30:00,11.91,11.94,11.9,11.91,621600.0,9.9808,10.0059,9.9724,9.9808,621600.0
2013-01-16 10:40:00,11.92,11.95,11.92,11.92,341100.0,9.9891,10.0143,9.9891,9.9891,341100.0
2013-01-16 10:50:00,11.92,11.93,11.92,11.93,324800.0,9.9891,9.9975,9.9891,9.9975,324800.0
2013-01-16 11:00:00,11.93,11.95,11.92,11.94,253200.0,9.9975,10.0143,9.9891,10.0059,253200.0
2013-01-16 11:10:00,11.95,11.99,11.95,11.98,338300.0,10.0143,10.0478,10.0143,10.0394,338300.0
2013-01-16 11:20:00,11.99,12.05,11.98,12.03,1548400.0,10.0478,10.0981,10.0394,10.0813,1548400.0
2013-01-16 11:30:00,12.02,12.02,11.97,11.97,620500.0,10.0729,10.0729,10.031,10.031,620500.0
2013-01-16 11:40:00,11.97,12.02,11.96,12.02,419300.0,10.031,10.0729,10.0227,10.0729,419300.0
2013-01-16 11:50:00,12.02,12.02,12.01,12.02,110300.0,10.0729,10.0729,10.0646,10.0729,110300.0
2013-01-16 12:00:00,12.01,12.03,11.98,12.0,413500.0,10.0646,10.0813,10.0394,10.0562,413500.0
2013-01-16 12:10:00,12.0,12.0,11.99,12.0,78200.0,10.0562,10.0562,10.0478,10.0562,78200.0
2013-01-16 12:20:00,12.0,12.01,11.98,11.99,393900.0,10.0562,10.0646,10.0394,10.0478,393900.0
2013-01-16 12:30:00,11.99,11.99,11.97,11.98,285700.0,10.0478,10.0478,10.031,10.0394,285700.0
2013-01-16 12:40:00,11.99,11.99,11.95,11.97,206000.0,10.0478,10.0478,10.0143,10.031,206000.0
2013-01-16 12:50:00,11.97,11.99,11.96,11.99,141600.0,10.031,10.0478,10.0227,10.0478,141600.0
2013-01-16 13:00:00,11.99,12.01,11.97,12.01,233200.0,10.0478,10.0646,10.031,10.0646,233200.0
2013-01-16 13:10:00,12.01,12.01,12.0,12.01,75300.0,10.0646,10.0646,10.0562,10.0646,75300.0
2013-01-16 13:20:00,12.01,12.01,12.0,12.01,121400.0,10.0646,10.0646,10.0562,10.0646,121400.0
2013-01-16 13:30:00,12.0,12.01,11.99,12.0,178000.0,10.0562,10.0646,10.0478,10.0562,178000.0
2013-01-16 13:40:00,12.01,12.01,12.0,12.01,92100.0,10.0646,10.0646,10.0562,10.0646,92100.0
2013-01-16 13:50:00,12.01,12.01,11.99,11.99,137000.0,10.0646,10.0646,10.0478,10.0478,137000.0
2013-01-16 14:00:00,12.0,12.0,11.97,11.97,316400.0,10.0562,10.0562,10.031,10.031,316400.0
2013-01-16 14:10:00,11.97,11.98,11.96,11.98,174300.0,10.031,10.0394,10.0227,10.0394,174300.0
2013-01-16 14:20:00,11.98,11.99,11.97,11.99,118600.0,10.0394,10.0478,10.031,10.0478,118600.0
2013-01-16 14:30:00,11.99,12.01,11.98,12.0,427700.0,10.0478,10.0646,10.0394,10.0562,427700.0
2013-01-16 14:40:00,12.0,12.02,11.99,12.01,178700.0,10.0562,10.0729,10.0478,10.0646,178700.0
2013-01-16 14:50:00,12.01,12.03,12.0,12.01,364500.0,10.0646,10.0813,10.0562,10.0646,364500.0
2013-01-16 15:00:00,12.0,12.01,11.98,11.99,228700.0,10.0562,10.0646,10.0394,10.0478,228700.0
2013-01-16 15:10:00,11.99,11.99,11.98,11.99,100200.0,10.0478,10.0478,10.0394,10.0478,100200.0
2013-01-16 15:20:00,11.99,11.99,11.95,11.95,471000.0,10.0478,10.0478,10.0143,10.0143,471000.0
2013-01-16 15:30:00,11.96,11.96,11.94,11.95,149400.0,10.0227,10.0227,10.0059,10.0143,149400.0
2013-01-16 15:40:00,11.94,11.96,11.94,11.95,270300.0,10.0059,10.0227,10.0059,10.0143,270300.0
2013-01-16 15:50:00,11.94,11.95,11.93,11.93,724000.0,10.0059,10.0143,9.9975,9.9975,724000.0
2013-01-17 09:30:00,11.94,12.05,11.94,12.05,929300.0,10.0059,10.0981,10.0059,10.0981,929300.0
2013-01-17 09:40:00,12.05,12.09,12.04,12.08,513500.0,10.0981,10.1316,10.0897,10.1232,513500.0
2013-01-17 09:50:00,12.08,12.14,12.07,12.13,658900.0,10.1232,10.1735,10.1148,10.1651,658900.0
2013-01-17 10:00:00,12.13,12.14,12.11,12.13,862800.0,10.1651,10.1735,10.1484,10.1651,862800.0
2013-01-17 10:10:00,12.13,12.15,12.12,12.15,690300.0,10.1651,10.1819,10.1567,10.1819,690300.0
2013-01-17 10:20:00,12.14,12.15,12.14,12.15,162300.0,10.1735,10.1819,10.1735,10.1819,162300.0
2013-01-17 10:30:00,12.15,12.15,12.12,12.13,141200.0,10.1819,10.1819,10.1567,10.1651,141200.0
2013-01-17 10:40:00,12.13,12.13,12.09,12.1,245700.0,10.1651,10.1651,10.1316,10.14,245700.0
2013-01-17 10:50:00,12.1,12.14,12.09,12.1,1005900.0,10.14,10.1735,10.1316,10.14,1005900.0
2013-01-17 11:00:00,12.1,12.11,12.09,12.09,122900.0,10.14,10.1484,10.1316,10.1316,122900.0
2013-01-17 11:10:00,12.09,12.1,12.07,12.08,286700.0,10.1316,10.14,10.1148,10.1232,286700.0
2013-01-17 11:20:00,12.08,12.12,12.08,12.1,626500.0,10.1232,10.1567,10.1232,10.14,626500.0
2013-01-17 11:30:00,12.1,12.15,12.1,12.15,1204300.0,10.14,10.1819,10.14,10.1819,1204300.0
2013-01-17 11:40:00,12.14,12.17,12.13,12.16,685500.0,10.1735,10.1986,10.1651,10.1903,685500.0
2013-01-17 11:50:00,12.17,12.18,12.14,12.15,365400.0,10.1986,10.207,10.1735,10.1819,365400.0
2013-01-17 12:00:00,12.15,12.17,12.14,12.15,169300.0,10.1819,10.1986,10.1735,10.1819,169300.0
2013-01-17 12:10:00,12.15,12.17,12.11,12.13,554300.0,10.1819,10.1986,10.1484,10.1651,554300.0
2013-01-17 12:20:00,12.13,12.16,12.12,12.14,411400.0,10.1651,10.1903,10.1567,10.1735,411400.0
2013-01-17 12:30:00,12.14,12.18,12.14,12.18,370100.0,10.1735,10.207,10.1735,10.207,370100.0
2013-01-17 12:40:00,12.18,12.21,12.18,12.2,361400.0,10.207,10.2322,10.207,10.2238,361400.0
2013-01-17 12:50:00,12.19,12.23,12.19,12.2,719300.0,10.2154,10.2489,10.2154,10.2238,719300.0
2013-01-17 13:00:00,12.2,12.21,12.13,12.14,513800.0,10.2238,10.2322,10.1651,10.1735,513800.0
2013-01-17 13:10:00,12.14,12.16,12.14,12.16,119300.0,10.1735,10.1903,10.1735,10.1903,119300.0
2013-01-17 13:20:00,12.16,12.16,12.15,12.16,47300.0,10.1903,10.1903,10.1819,10.1903,47300.0
2013-01-17 13:30:00,12.15,12.16,12.15,12.15,34400.0,10.1819,10.1903,10.1819,10.1819,34400.0
2013-01-17 13:40:00,12.16,12.18,12.15,12.17,146200.0,10.1903,10.207,10.1819,10.1986,146200.0
2013-01-17 13:50:00,12.16,12.19,12.16,12.17,580200.0,10.1903,10.2154,10.1903,10.1986,580200.0
2013-01-17 14:00:00,12.18,12.19,12.16,12.18,314700.0,10.207,10.2154,10.1903,10.207,314700.0
2013-01-17 14:10:00,12.18,12.19,12.16,12.18,256700.0,10.207,10.2154,10.1903,10.207,256700.0
2013-01-17 14:20:00,12.18,12.18,12.14,12.14,230500.0,10.207,10.207,10.1735,10.1735,230500.0
2013-01-17 14:30:00,12.15,12.15,12.12,12.13,101900.0,10.1819,10.1819,10.1567,10.1651,101900.0
2013-01-17 14:40:00,12.12,12.15,12.12,12.13,257500.0,10.1567,10.1819,10.1567,10.1651,257500.0
2013-01-17 14:50:00,12.13,12.14,12.12,12.13,132700.0,10.1651,10.1735,10.1567,10.1651,132700.0
2013-01-17 15:00:00,12.13,12.13,12.09,12.1,522700.0,10.1651,10.1651,10.1316,10.14,522700.0
2013-01-17 15:10:00,12.09,12.11,12.08,12.1,737300.0,10.1316,10.1484,10.1232,10.14,737300.0
2013-01-17 15:20:00,12.1,12.12,12.1,12.12,338300.0,10.14,10.1567,10.14,10.1567,338300.0
2013-01-17 15:30:00,12.12,12.15,12.11,12.15,2000000.0,10.1567,10.1819,10.1484,10.1819,2000000.0
2013-01-17 15:40:00,12.15,12.18,12.14,12.17,1230300.0,10.1819,10.207,10.1735,10.1986,1230300.0
2013-01-17 15:50:00,12.17,12.45,12.16,12.41,6987200.0,10.1986,10.4333,10.1903,10.3998,6987200.0
2013-01-18 09:30:00,12.5,12.67,12.41,12.6,5299000.0,10.4752,10.6176,10.3998,10.559,5299000.0
2013-01-18 09:40:00,12.6,12.6,12.52,12.59,2093900.0,10.559,10.559,10.4919,10.5506,2093900.0
2013-01-18 09:50:00,12.6,12.7,12.59,12.69,1177900.0,10.559,10.6428,10.5506,10.6344,1177900.0
2013-01-18 10:00:00,12.69,12.69,12.62,12.66,1347700.0,10.6344,10.6344,10.5757,10.6093,1347700.0
2013-01-18 10:10:00,12.66,12.74,12.65,12.71,982300.0,10.6093,10.6763,10.6009,10.6512,982300.0
2013-01-18 10:20:00,12.71,12.72,12.69,12.71,943900.0,10.6512,10.6595,10.6344,10.6512,943900.0
2013-01-18 10:30:00,12.71,12.73,12.67,12.71,1529600.0,10.6512,10.6679,10.6176,10.6512,1529600.0
2013-01-18 10:40:00,12.7,12.71,12.7,12.71,492100.0,10.6428,10.6512,10.6428,10.6512,492100.0
2013-01-18 10:50:00,12.71,12.73,12.65,12.68,3080700.0,10.6512,10.6679,10.6009,10.626,3080700.0
2013-01-18 11:00:00,12.67,12.68,12.61,12.66,2056800.0,10.6176,10.626,10.5674,10.6093,2056800.0
2013-01-18 11:10:00,12.65,12.68,12.65,12.68,738500.0,10.6009,10.626,10.6009,10.626,738500.0
2013-01-18 11:20:00,12.68,12.71,12.67,12.69,1632600.0,10.626,10.6512,10.6176,10.6344,1632600.0
2013-01-18 11:30:00,12.69,12.74,12.69,12.73,1234900.0,10.6344,10.6763,10.6344,10.6679,1234900.0
2013-01-18 11:40:00,12.73,12.77,12.72,12.75,746400.0,10.6679,10.7014,10.6595,10.6847,746400.0
2013-01-18 11:50:00,12.75,12.89,12.73,12.88,1368900.0,10.6847,10.802,10.6679,10.7936,1368900.0
2013-01-18 12:00:00,12.88,12.88,12.76,12.79,1734100.0,10.7936,10.7936,10.6931,10.7182,1734100.0
2013-01-18 12:10:00,12.8,12.86,12.79,12.86,1184900.0,10.7266,10.7769,10.7182,10.7769,1184900.0
2013-01-18 12:20:00,12.85,12.89,12.83,12.84,708200.0,10.7685,10.802,10.7517,10.7601,708200.0
2013-01-18 12:30:00,12.83,12.84,12.78,12.79,740700.0,10.7517,10.7601,10.7098,10.7182,740700.0
2013-01-18 12:40:00,12.8,12.83,12.77,12.77,1296300.0,10.7266,10.7517,10.7014,10.7014,1296300.0
2013-01-18 12:50:00,12.77,12.81,12.66,12.67,1526000.0,10.7014,10.735,10.6093,10.6176,1526000.0
2013-01-18 13:00:00,12.67,12.7,12.63,12.69,616700.0,10.6176,10.6428,10.5841,10.6344,616700.0
2013-01-18 13:10:00,12.69,12.74,12.68,12.68,898100.0,10.6344,10.6763,10.626,10.626,898100.0
2013-01-18 13:20:00,12.68,12.71,12.68,12.69,535600.0,10.626,10.6512,10.626,10.6344,535600.0
2013-01-18 13:30:00,12.7,12.7,12.63,12.63,307200.0,10.6428,10.6428,10.5841,10.5841,307200.0
2013-01-18 13:40:00,12.63,12.63,12.55,12.59,811900.0,10.5841,10.5841,10.5171,10.5506,811900.0
2013-01-18 13:50:00,12.6,12.6,12.58,12.58,129200.0,10.559,10.559,10.5422,10.5422,129200.0
2013-01-18 14:00:00,12.59,12.59,12.57,12.57,216800.0,10.5506,10.5506,10.5338,10.5338,216800.0
2013-01-18 14:10:00,12.58,12.61,12.57,12.61,330900.0,10.5422,10.5674,10.5338,10.5674,330900.0
2013-01-18 14:20:00,12.61,12.61,12.56,12.6,542200.0,10.5674,10.5674,10.5255,10.559,542200.0
2013-01-18 14:30:00,12.6,12.65,12.59,12.63,1004900.0,10.559,10.6009,10.5506,10.5841,1004900.0
2013-01-18 14:40:00,12.63,12.67,12.62,12.66,467200.0,10.5841,10.6176,10.5757,10.6093,467200.0
2013-01-18 14:50:00,12.66,12.68,12.65,12.67,478500.0,10.6093,10.626,10.6009,10.6176,478500.0
2013-01-18 15:00:00,12.67,12.68,12.65,12.66,422100.0,10.6176,10.626,10.6009,10.6093,422100.0
2013-01-18 15:10:00,12.66,12.68,12.65,12.67,451400.0,10.6093,10.626,10.6009,10.6176,451400.0
2013-01-18 15:20:00,12.67,12.67,12.64,12.65,376300.0,10.6176,10.6176,10.5925,10.6009,376300.0
2013-01-18 15:30:00,12.65,12.72,12.64,12.7,777100.0,10.6009,10.6595,10.5925,10.6428,777100.0
2013-01-18 15:40:00,12.71,12.71,12.68,12.71,1066800.0,10.6512,10.6512,10.626,10.6512,1066800.0
2013-01-18 15:50:00,12.71,12.71,12.64,12.65,2597400.0,10.6512,10.6512,10.5925,10.6009,2597400.0
2013-01-22 09:30:00,12.59,12.67,12.54,12.67,1530500.0,10.5506,10.6176,10.5087,10.6176,1530500.0
2013-01-22 09:40:00,12.66,12.73,12.63,12.71,598600.0,10.6093,10.6679,10.5841,10.6512,598600.0
2013-01-22 09:50:00,12.72,12.72,12.66,12.69,382600.0,10.6595,10.6595,10.6093,10.6344,382600.0
2013-01-22 10:00:00,12.69,12.69,12.6,12.64,597100.0,10.6344,10.6344,10.559,10.5925,597100.0
2013-01-22 10:10:00,12.63,12.66,12.63,12.63,331000.0,10.5841,10.6093,10.5841,10.5841,331000.0
2013-01-22 10:20:00,12.64,12.64,12.59,12.6,242400.0,10.5925,10.5925,10.5506,10.559,242400.0
2013-01-22 10:30:00,12.6,12.63,12.59,12.61,359300.0,10.559,10.5841,10.5506,10.5674,359300.0
2013-01-22 10:40:00,12.61,12.64,12.6,12.63,370900.0,10.5674,10.5925,10.559,10.5841,370900.0
2013-01-22 10:50:00,12.63,12.65,12.62,12.63,145300.0,10.5841,10.6009,10.5757,10.5841,145300.0
2013-01-22 11:00:00,12.63,12.66,12.62,12.65,325500.0,10.5841,10.6093,10.5757,10.6009,325500.0
2013-01-22 11:10:00,12.65,12.68,12.65,12.67,183000.0,10.6009,10.626,10.6009,10.6176,183000.0
2013-01-22 11:20:00,12.67,12.68,12.65,12.66,163700.0,10.6176,10.626,10.6009,10.6093,163700.0
2013-01-22 11:30:00,12.66,12.67,12.6,12.6,288000.0,10.6093,10.6176,10.559,10.559,288000.0
2013-01-22 11:40:00,12.6,12.61,12.6,12.6,222100.0,10.559,10.5674,10.559,10.559,222100.0
2013-01-22 11:50:00,12.61,12.62,12.6,12.62,201800.0,10.5674,10.5757,10.559,10.5757,201800.0
2013-01-22 12:00:00,12.61,12.63,12.61,12.63,258500.0,10.5674,10.5841,10.5674,10.5841,258500.0
2013-01-22 12:10:00,12.63,12.63,12.6,12.63,296200.0,10.5841,10.5841,10.559,10.5841,296200.0
2013-01-22 12:20:00,12.63,12.64,12.62,12.63,291900.0,10.5841,10.5925,10.5757,10.5841,291900.0
2013-01-22 12:30:00,12.63,12.66,12.63,12.66,371700.0,10.5841,10.6093,10.5841,10.6093,371700.0
2013-01-22 12:40:00,12.66,12.68,12.64,12.65,320800.0,10.6093,10.626,10.5925,10.6009,320800.0
2013-01-22 12:50:00,12.65,12.66,12.64,12.65,117800.0,10.6009,10.6093,10.5925,10.6009,117800.0
2013-01-22 13:00:00,12.64,12.66,12.64,12.65,163000.0,10.5925,10.6093,10.5925,10.6009,163000.0
2013-01-22 13:10:00,12.66,12.68,12.65,12.68,143600.0,10.6093,10.626,10.6009,10.626,143600.0
2013-01-22 13:20:00,12.68,12.69,12.66,12.66,278500.0,10.626,10.6344,10.6093,10.6093,278500.0
2013-01-22 13:30:00,12.66,12.67,12.63,12.67,436900.0,10.6093,10.6176,10.5841,10.6176,436900.0
2013-01-22 13:40:00,12.67,12.67,12.64,12.64,219500.0,10.6176,10.6176,10.5925,10.5925,219500.0
2013-01-22 13:50:00,12.64,12.66,12.62,12.65,416400.0,10.5925,10.6093,10.5757,10.6009,416400.0
2013-01-22 14:00:00,12.65,12.69,12.64,12.69,405400.0,10.6009,10.6344,10.5925,10.6344,405400.0
2013-01-22 14:10:00,12.69,12.7,12.68,12.7,225800.0,10.6344,10.6428,10.626,10.6428,225800.0
2013-01-22 14:20:00,12.7,12.7,12.68,12.68,225900.0,10.6428,10.6428,10.626,10.626,225900.0
2013-01-22 14:30:00,12.69,12.72,12.68,12.69,329500.0,10.6344,10.6595,10.626,10.6344,329500.0
2013-01-22 14:40:00,12.68,12.71,12.68,12.69,377100.0,10.626,10.6512,10.626,10.6344,377100.0
2013-01-22 14:50:00,12.68,12.7,12.68,12.7,150600.0,10.626,10.6428,10.626,10.6428,150600.0
2013-01-22 15:00:00,12.7,12.7,12.68,12.68,222500.0,10.6428,10.6428,10.626,10.626,222500.0
2013-01-22 15:10:00,12.69,12.69,12.65,12.66,285700.0,10.6344,10.6344,10.6009,10.6093,285700.0
2013-01-22 15:20:00,12.65,12.7,12.65,12.7,351300.0,10.6009,10.6428,10.6009,10.6428,351300.0
2013-01-22 15:30:00,12.7,12.71,12.69,12.71,276100.0,10.6428,10.6512,10.6344,10.6512,276100.0
2013-01-22 15:40:00,12.7,12.71,12.67,12.67,507200.0,10.6428,10.6512,10.6176,10.6176,507200.0
2013-01-22 15:50:00,12.68,12.72,12.67,12.72,1337800.0,10.626,10.6595,10.6176,10.6595,1337800.0
2013-01-23 09:30:00,12.74,12.74,12.65,12.67,837700.0,10.6763,10.6763,10.6009,10.6176,837700.0
2013-01-23 09:40:00,12.67,12.68,12.64,12.66,503900.0,10.6176,10.626,10.5925,10.6093,503900.0
2013-01-23 09:50:00,12.66,12.68,12.64,12.66,394000.0,10.6093,10.626,10.5925,10.6093,394000.0
2013-01-23 10:00:00,12.65,12.67,12.64,12.65,254400.0,10.6009,10.6176,10.5925,10.6009,254400.0
2013-01-23 10:10:00,12.66,12.67,12.62,12.62,306100.0,10.6093,10.6176,10.5757,10.5757,306100.0
2013-01-23 10:20:00,12.62,12.63,12.6,12.6,630200.0,10.5757,10.5841,10.559,10.559,630200.0
2013-01-23 10:30:00,12.61,12.64,12.59,12.63,686500.0,10.5674,10.5925,10.5506,10.5841,686500.0
2013-01-23 10:40:00,12.63,12.65,12.63,12.65,351200.0,10.5841,10.6009,10.5841,10.6009,351200.0
2013-01-23 10:50:00,12.65,12.65,12.63,12.64,312800.0,10.6009,10.6009,10.5841,10.5925,312800.0
2013-01-23 11:00:00,12.64,12.66,12.63,12.65,312400.0,10.5925,10.6093,10.5841,10.6009,312400.0
2013-01-23 11:10:00,12.64,12.68,12.64,12.68,92000.0,10.5925,10.626,10.5925,10.626,92000.0
2013-01-23 11:20:00,12.68,12.68,12.65,12.66,356200.0,10.626,10.626,10.6009,10.6093,356200.0
2013-01-23 11:30:00,12.65,12.66,12.64,12.65,302400.0,10.6009,10.6093,10.5925,10.6009,302400.0
2013-01-23 11:40:00,12.65,12.66,12.65,12.66,64800.0,10.6009,10.6093,10.6009,10.6093,64800.0
2013-01-23 11:50:00,12.65,12.66,12.65,12.66,65600.0,10.6009,10.6093,10.6009,10.6093,65600.0
2013-01-23 12:00:00,12.66,12.66,12.65,12.66,69500.0,10.6093,10.6093,10.6009,10.6093,69500.0
2013-01-23 12:10:00,12.66,12.68,12.65,12.66,304600.0,10.6093,10.626,10.6009,10.6093,304600.0
2013-01-23 12:20:00,12.67,12.67,12.65,12.66,175100.0,10.6176,10.6176,10.6009,10.6093,175100.0
2013-01-23 12:30:00,12.66,12.69,12.66,12.68,394900.0,10.6093,10.6344,10.6093,10.626,394900.0
2013-01-23 12:40:00,12.67,12.68,12.67,12.68,87500.0,10.6176,10.626,10.6176,10.626,87500.0
2013-01-23 12:50:00,12.67,12.68,12.66,12.68,119700.0,10.6176,10.626,10.6093,10.626,119700.0
2013-01-23 13:00:00,12.67,12.68,12.67,12.67,34600.0,10.6176,10.626,10.6176,10.6176,34600.0
2013-01-23 13:10:00,12.67,12.68,12.67,12.68,39600.0,10.6176,10.626,10.6176,10.626,39600.0
2013-01-23 13:20:00,12.67,12.68,12.66,12.67,42400.0,10.6176,10.626,10.6093,10.6176,42400.0
2013-01-23 13:30:00,12.66,12.67,12.65,12.67,172200.0,10.6093,10.6176,10.6009,10.6176,172200.0
2013-01-23 13:40:00,12.66,12.67,12.65,12.66,122400.0,10.6093,10.6176,10.6009,10.6093,122400.0
2013-01-23 13:50:00,12.66,12.68,12.66,12.68,97500.0,10.6093,10.626,10.6093,10.626,97500.0
2013-01-23 14:00:00,12.68,12.7,12.67,12.67,249800.0,10.626,10.6428,10.6176,10.6176,249800.0
2013-01-23 14:10:00,12.67,12.68,12.66,12.67,81400.0,10.6176,10.626,10.6093,10.6176,81400.0
2013-01-23 14:20:00,12.66,12.69,12.66,12.69,236200.0,10.6093,10.6344,10.6093,10.6344,236200.0
2013-01-23 14:30:00,12.69,12.7,12.67,12.69,171100.0,10.6344,10.6428,10.6176,10.6344,171100.0
2013-01-23 14:40:00,12.69,12.69,12.67,12.67,140400.0,10.6344,10.6344,10.6176,10.6176,140400.0
2013-01-23 14:50:00,12.68,12.68,12.65,12.66,261000.0,10.626,10.626,10.6009,10.6093,261000.0
2013-01-23 15:00:00,12.67,12.67,12.66,12.66,138400.0,10.6176,10.6176,10.6093,10.6093,138400.0
2013-01-23 15:10:00,12.66,12.67,12.65,12.66,233700.0,10.6093,10.6176,10.6009,10.6093,233700.0
2013-01-23 15:20:00,12.66,12.66,12.65,12.65,179700.0,10.6093,10.6093,10.6009,10.6009,179700.0
2013-01-23 15:30:00,12.66,12.67,12.65,12.67,273200.0,10.6093,10.6176,10.6009,10.6176,273200.0
2013-01-23 15:40:00,12.67,12.69,12.66,12.69,308500.0,10.6176,10.6344,10.6093,10.6344,308500.0
2013-01-23 15:50:00,12.68,12.7,12.68,12.7,701500.0,10.626,10.6428,10.626,10.6428,701500.0
2013-01-24 09:30:00,12.7,12.76,12.65,12.74,616800.0,10.6428,10.6931,10.6009,10.6763,616800.0
2013-01-24 09:40:00,12.74,12.78,12.72,12.74,353100.0,10.6763,10.7098,10.6595,10.6763,353100.0
2013-01-24 09:50:00,12.74,12.77,12.72,12.73,331700.0,10.6763,10.7014,10.6595,10.6679,331700.0
2013-01-24 10:00:00,12.74,12.74,12.69,12.71,480500.0,10.6763,10.6763,10.6344,10.6512,480500.0
2013-01-24 10:10:00,12.72,12.72,12.67,12.69,179700.0,10.6595,10.6595,10.6176,10.6344,179700.0
2013-01-24 10:20:00,12.69,12.74,12.69,12.73,190600.0,10.6344,10.6763,10.6344,10.6679,190600.0
2013-01-24 10:30:00,12.74,12.78,12.74,12.78,162700.0,10.6763,10.7098,10.6763,10.7098,162700.0
2013-01-24 10:40:00,12.78,12.79,12.75,12.77,314500.0,10.7098,10.7182,10.6847,10.7014,314500.0
2013-01-24 10:50:00,12.76,12.77,12.73,12.74,228200.0,10.6931,10.7014,10.6679,10.6763,228200.0
2013-01-24 11:00:00,12.74,12.75,12.72,12.74,195400.0,10.6763,10.6847,10.6595,10.6763,195400.0
2013-01-24 11:10:00,12.75,12.75,12.74,12.74,69700.0,10.6847,10.6847,10.6763,10.6763,69700.0
2013-01-24 11:20:00,12.75,12.75,12.74,12.74,98100.0,10.6847,10.6847,10.6763,10.6763,98100.0
2013-01-24 11:30:00,12.74,12.77,12.74,12.74,168900.0,10.6763,10.7014,10.6763,10.6763,168900.0
2013-01-24 11:40:00,12.74,12.75,12.71,12.74,349900.0,10.6763,10.6847,10.6512,10.6763,349900.0
2013-01-24 11:50:00,12.74,12.75,12.73,12.73,74500.0,10.6763,10.6847,10.6679,10.6679,74500.0
2013-01-24 12:00:00,12.73,12.74,12.72,12.73,156800.0,10.6679,10.6763,10.6595,10.6679,156800.0
2013-01-24 12:10:00,12.73,12.73,12.68,12.68,456300.0,10.6679,10.6679,10.626,10.626,456300.0
2013-01-24 12:20:00,12.68,12.69,12.66,12.69,119600.0,10.626,10.6344,10.6093,10.6344,119600.0
2013-01-24 12:30:00,12.69,12.69,12.62,12.63,189500.0,10.6344,10.6344,10.5757,10.5841,189500.0
2013-01-24 12:40:00,12.63,12.63,12.6,12.63,209900.0,10.5841,10.5841,10.559,10.5841,209900.0
2013-01-24 12:50:00,12.63,12.63,12.62,12.63,58400.0,10.5841,10.5841,10.5757,10.5841,58400.0
2013-01-24 13:00:00,12.62,12.65,12.62,12.65,154500.0,10.5757,10.6009,10.5757,10.6009,154500.0
2013-01-24 13:10:00,12.65,12.65,12.64,12.65,40700.0,10.6009,10.6009,10.5925,10.6009,40700.0
2013-01-24 13:20:00,12.65,12.68,12.64,12.67,142000.0,10.6009,10.626,10.5925,10.6176,142000.0
2013-01-24 13:30:00,12.68,12.68,12.64,12.64,158200.0,10.626,10.626,10.5925,10.5925,158200.0
2013-01-24 13:40:00,12.64,12.64,12.61,12.62,121000.0,10.5925,10.5925,10.5674,10.5757,121000.0
2013-01-24 13:50:00,12.62,12.63,12.6,12.61,201400.0,10.5757,10.5841,10.559,10.5674,201400.0
2013-01-24 14:00:00,12.61,12.62,12.59,12.61,269400.0,10.5674,10.5757,10.5506,10.5674,269400.0
2013-01-24 14:10:00,12.62,12.62,12.58,12.59,115200.0,10.5757,10.5757,10.5422,10.5506,115200.0
2013-01-24 14:20:00,12.58,12.59,12.58,12.58,39200.0,10.5422,10.5506,10.5422,10.5422,39200.0
2013-01-24 14:30:00,12.59,12.6,12.58,12.59,219700.0,10.5506,10.559,10.5422,10.5506,219700.0
2013-01-24 14:40:00,12.59,12.6,12.59,12.6,78900.0,10.5506,10.559,10.5506,10.559,78900.0
2013-01-24 14:50:00,12.6,12.6,12.57,12.59,235200.0,10.559,10.559,10.5338,10.5506,235200.0
2013-01-24 15:00:00,12.59,12.59,12.57,12.57,168200.0,10.5506,10.5506,10.5338,10.5338,168200.0
2013-01-24 15:10:00,12.58,12.59,12.57,12.58,229000.0,10.5422,10.5506,10.5338,10.5422,229000.0
2013-01-24 15:20:00,12.59,12.61,12.58,12.59,372300.0,10.5506,10.5674,10.5422,10.5506,372300.0
2013-01-24 15:30:00,12.59,12.65,12.59,12.61,322800.0,10.5506,10.6009,10.5506,10.5674,322800.0
2013-01-24 15:40:00,12.61,12.62,12.59,12.6,419200.0,10.5674,10.5757,10.5506,10.559,419200.0
2013-01-24 15:50:00,12.6,12.61,12.57,12.59,1282600.0,10.559,10.5674,10.5338,10.5506,1282600.0
2013-01-25 09:30:00,12.76,12.93,12.74,12.88,1108200.0,10.6931,10.8355,10.6763,10.7936,1108200.0
2013-01-25 09:40:00,12.89,12.98,12.89,12.94,1291100.0,10.802,10.8774,10.802,10.8439,1291100.0
2013-01-25 09:50:00,12.94,12.97,12.92,12.94,663000.0,10.8439,10.8691,10.8272,10.8439,663000.0
2013-01-25 10:00:00,12.94,12.95,12.91,12.94,422800.0,10.8439,10.8523,10.8188,10.8439,422800.0
2013-01-25 10:10:00,12.93,12.98,12.91,12.98,444900.0,10.8355,10.8774,10.8188,10.8774,444900.0
2013-01-25 10:20:00,12.98,12.98,12.91,12.92,753300.0,10.8774,10.8774,10.8188,10.8272,753300.0
2013-01-25 10:30:00,12.92,12.95,12.91,12.91,657100.0,10.8272,10.8523,10.8188,10.8188,657100.0
2013-01-25 10:40:00,12.92,12.94,12.89,12.91,612600.0,10.8272,10.8439,10.802,10.8188,612600.0
2013-01-25 10:50:00,12.92,12.93,12.9,12.91,648100.0,10.8272,10.8355,10.8104,10.8188,648100.0
2013-01-25 11:00:00,12.92,12.95,12.9,12.91,854400.0,10.8272,10.8523,10.8104,10.8188,854400.0
2013-01-25 11:10:00,12.91,12.93,12.9,12.91,1052700.0,10.8188,10.8355,10.8104,10.8188,1052700.0
2013-01-25 11:20:00,12.91,12.91,12.89,12.91,718100.0,10.8188,10.8188,10.802,10.8188,718100.0
2013-01-25 11:30:00,12.91,12.91,12.9,12.9,184200.0,10.8188,10.8188,10.8104,10.8104,184200.0
2013-01-25 11:40:00,12.9,12.91,12.83,12.84,331400.0,10.8104,10.8188,10.7517,10.7601,331400.0
2013-01-25 11:50:00,12.84,12.85,12.82,12.83,181900.0,10.7601,10.7685,10.7434,10.7517,181900.0
2013-01-25 12:00:00,12.82,12.87,12.82,12.86,191600.0,10.7434,10.7853,10.7434,10.7769,191600.0
2013-01-25 12:10:00,12.87,12.89,12.85,12.89,101900.0,10.7853,10.802,10.7685,10.802,101900.0
2013-01-25 12:20:00,12.88,12.89,12.87,12.89,226600.0,10.7936,10.802,10.7853,10.802,226600.0
2013-01-25 12:30:00,12.88,12.89,12.85,12.86,154900.0,10.7936,10.802,10.7685,10.7769,154900.0
2013-01-25 12:40:00,12.86,12.91,12.85,12.9,412700.0,10.7769,10.8188,10.7685,10.8104,412700.0
2013-01-25 12:50:00,12.89,12.91,12.88,12.88,184200.0,10.802,10.8188,10.7936,10.7936,184200.0
2013-01-25 13:00:00,12.89,12.91,12.88,12.9,126200.0,10.802,10.8188,10.7936,10.8104,126200.0
2013-01-25 13:10:00,12.91,12.91,12.89,12.89,119300.0,10.8188,10.8188,10.802,10.802,119300.0
2013-01-25 13:20:00,12.89,12.9,12.89,12.89,24400.0,10.802,10.8104,10.802,10.802,24400.0
2013-01-25 13:30:00,12.89,12.9,12.87,12.9,222900.0,10.802,10.8104,10.7853,10.8104,222900.0
2013-01-25 13:40:00,12.89,12.9,12.88,12.89,116400.0,10.802,10.8104,10.7936,10.802,116400.0
2013-01-25 13:50:00,12.9,12.91,12.88,12.9,183000.0,10.8104,10.8188,10.7936,10.8104,183000.0
2013-01-25 14:00:00,12.89,12.91,12.89,12.9,133200.0,10.802,10.8188,10.802,10.8104,133200.0
2013-01-25 14:10:00,12.91,12.92,12.86,12.87,522700.0,10.8188,10.8272,10.7769,10.7853,522700.0
2013-01-25 14:20:00,12.86,12.9,12.84,12.88,379000.0,10.7769,10.8104,10.7601,10.7936,379000.0
2013-01-25 14:30:00,12.88,12.91,12.88,12.89,235300.0,10.7936,10.8188,10.7936,10.802,235300.0
2013-01-25 14:40:00,12.89,12.91,12.88,12.89,251400.0,10.802,10.8188,10.7936,10.802,251400.0
2013-01-25 14:50:00,12.9,12.9,12.87,12.88,132900.0,10.8104,10.8104,10.7853,10.7936,132900.0
2013-01-25 15:00:00,12.87,12.88,12.85,12.86,354800.0,10.7853,10.7936,10.7685,10.7769,354800.0
2013-01-25 15:10:00,12.87,12.88,12.85,12.86,133100.0,10.7853,10.7936,10.7685,10.7769,133100.0
2013-01-25 15:20:00,12.86,12.87,12.85,12.86,163700.0,10.7769,10.7853,10.7685,10.7769,163700.0
2013-01-25 15:30:00,12.86,12.87,12.84,12.86,209000.0,10.7769,10.7853,10.7601,10.7769,209000.0
2013-01-25 15:40:00,12.86,12.88,12.83,12.84,1113800.0,10.7769,10.7936,10.7517,10.7601,1113800.0
2013-01-25 15:50:00,12.84,12.85,12.81,12.83,2170100.0,10.7601,10.7685,10.735,10.7517,2170100.0
2013-01-28 09:30:00,12.87,12.95,12.82,12.84,483100.0,10.7853,10.8523,10.7434,10.7601,483100.0
2013-01-28 09:40:00,12.84,12.99,12.84,12.97,907500.0,10.7601,10.8858,10.7601,10.8691,907500.0
2013-01-28 09:50:00,12.98,13.0,12.95,12.99,343100.0,10.8774,10.8942,10.8523,10.8858,343100.0
2013-01-28 10:00:00,12.98,13.0,12.88,12.88,343000.0,10.8774,10.8942,10.7936,10.7936,343000.0
2013-01-28 10:10:00,12.88,12.91,12.88,12.91,242000.0,10.7936,10.8188,10.7936,10.8188,242000.0
2013-01-28 10:20:00,12.91,12.96,12.9,12.96,174300.0,10.8188,10.8607,10.8104,10.8607,174300.0
2013-01-28 10:30:00,12.96,12.98,12.95,12.98,326700.0,10.8607,10.8774,10.8523,10.8774,326700.0
2013-01-28 10:40:00,12.98,12.99,12.94,12.99,240100.0,10.8774,10.8858,10.8439,10.8858,240100.0
2013-01-28 10:50:00,12.99,12.99,12.95,12.97,328600.0,10.8858,10.8858,10.8523,10.8691,328600.0
2013-01-28 11:00:00,12.98,12.99,12.97,12.98,139200.0,10.8774,10.8858,10.8691,10.8774,139200.0
2013-01-28 11:10:00,12.98,12.99,12.97,12.97,152500.0,10.8774,10.8858,10.8691,10.8691,152500.0
2013-01-28 11:20:00,12.98,12.98,12.96,12.97,155000.0,10.8774,10.8774,10.8607,10.8691,155000.0
2013-01-28 11:30:00,12.97,12.99,12.97,12.99,165300.0,10.8691,10.8858,10.8691,10.8858,165300.0
2013-01-28 11:40:00,12.98,13.02,12.98,13.01,503300.0,10.8774,10.911,10.8774,10.9026,503300.0
2013-01-28 11:50:00,13.01,13.03,13.0,13.02,218900.0,10.9026,10.9193,10.8942,10.911,218900.0
2013-01-28 12:00:00,13.02,13.03,13.0,13.02,176900.0,10.911,10.9193,10.8942,10.911,176900.0
2013-01-28 12:10:00,13.02,13.04,13.01,13.02,200200.0,10.911,10.9277,10.9026,10.911,200200.0
2013-01-28 12:20:00,13.02,13.02,13.0,13.02,156100.0,10.911,10.911,10.8942,10.911,156100.0
2013-01-28 12:30:00,13.02,13.03,13.0,13.02,124900.0,10.911,10.9193,10.8942,10.911,124900.0
2013-01-28 12:40:00,13.02,13.02,12.96,12.96,370600.0,10.911,10.911,10.8607,10.8607,370600.0
2013-01-28 12:50:00,12.97,12.99,12.94,12.97,297500.0,10.8691,10.8858,10.8439,10.8691,297500.0
2013-01-28 13:00:00,12.97,12.99,12.97,12.98,122200.0,10.8691,10.8858,10.8691,10.8774,122200.0
2013-01-28 13:10:00,12.98,12.99,12.96,12.98,156600.0,10.8774,10.8858,10.8607,10.8774,156600.0
2013-01-28 13:20:00,12.98,12.99,12.97,12.99,138000.0,10.8774,10.8858,10.8691,10.8858,138000.0
2013-01-28 13:30:00,12.98,12.99,12.97,12.97,94400.0,10.8774,10.8858,10.8691,10.8691,94400.0
2013-01-28 13:40:00,12.98,12.99,12.96,12.96,137000.0,10.8774,10.8858,10.8607,10.8607,137000.0
2013-01-28 13:50:00,12.96,12.97,12.94,12.94,203100.0,10.8607,10.8691,10.8439,10.8439,203100.0
2013-01-28 14:00:00,12.94,12.97,12.93,12.96,149400.0,10.8439,10.8691,10.8355,10.8607,149400.0
2013-01-28 14:10:00,12.96,12.99,12.96,12.98,137600.0,10.8607,10.8858,10.8607,10.8774,137600.0
2013-01-28 14:20:00,12.97,13.01,12.97,13.01,289600.0,10.8691,10.9026,10.8691,10.9026,289600.0
2013-01-28 14:30:00,13.01,13.01,12.99,13.01,219500.0,10.9026,10.9026,10.8858,10.9026,219500.0
2013-01-28 14:40:00,13.01,13.03,13.0,13.01,275800.0,10.9026,10.9193,10.8942,10.9026,275800.0
2013-01-28 14:50:00,13.01,13.03,12.98,12.99,426300.0,10.9026,10.9193,10.8774,10.8858,426300.0
2013-01-28 15:00:00,12.98,12.99,12.96,12.97,222900.0,10.8774,10.8858,10.8607,10.8691,222900.0
2013-01-28 15:10:00,12.97,12.98,12.96,12.96,149600.0,10.8691,10.8774,10.8607,10.8607,149600.0
2013-01-28 15:20:00,12.97,12.97,12.94,12.96,219500.0,10.8691,10.8691,10.8439,10.8607,219500.0
2013-01-28 15:30:00,12.96,12.98,12.95,12.98,440500.0,10.8607,10.8774,10.8523,10.8774,440500.0
2013-01-28 15:40:00,12.97,12.99,12.97,12.99,246700.0,10.8691,10.8858,10.8691,10.8858,246700.0
2013-01-28 15:50:00,12.99,12.99,12.96,12.97,850900.0,10.8858,10.8858,10.8607,10.8691,850900.0
2013-01-29 09:30:00,12.9,12.9,12.74,12.77,527300.0,10.8104,10.8104,10.6763,10.7014,527300.0
2013-01-29 09:40:00,12.77,12.82,12.77,12.82,183800.0,10.7014,10.7434,10.7014,10.7434,183800.0
2013-01-29 09:50:00,12.82,12.84,12.8,12.81,129300.0,10.7434,10.7601,10.7266,10.735,129300.0
2013-01-29 10:00:00,12.81,12.82,12.75,12.75,375000.0,10.735,10.7434,10.6847,10.6847,375000.0
2013-01-29 10:10:00,12.75,12.76,12.73,12.74,243200.0,10.6847,10.6931,10.6679,10.6763,243200.0
2013-01-29 10:20:00,12.73,12.77,12.73,12.76,319300.0,10.6679,10.7014,10.6679,10.6931,319300.0
2013-01-29 10:30:00,12.75,12.77,12.74,12.75,215600.0,10.6847,10.7014,10.6763,10.6847,215600.0
2013-01-29 10:40:00,12.75,12.79,12.75,12.77,339500.0,10.6847,10.7182,10.6847,10.7014,339500.0
2013-01-29 10:50:00,12.77,12.77,12.75,12.75,454700.0,10.7014,10.7014,10.6847,10.6847,454700.0
2013-01-29 11:00:00,12.75,12.78,12.74,12.78,520200.0,10.6847,10.7098,10.6763,10.7098,520200.0
2013-01-29 11:10:00,12.78,12.81,12.76,12.8,507400.0,10.7098,10.735,10.6931,10.7266,507400.0
2013-01-29 11:20:00,12.81,12.86,12.8,12.85,260400.0,10.735,10.7769,10.7266,10.7685,260400.0
2013-01-29 11:30:00,12.86,12.86,12.83,12.84,152700.0,10.7769,10.7769,10.7517,10.7601,152700.0
2013-01-29 11:40:00,12.84,12.84,12.82,12.83,117500.0,10.7601,10.7601,10.7434,10.7517,117500.0
2013-01-29 11:50:00,12.83,12.84,12.81,12.81,237000.0,10.7517,10.7601,10.735,10.735,237000.0
2013-01-29 12:00:00,12.81,12.82,12.8,12.8,107300.0,10.735,10.7434,10.7266,10.7266,107300.0
2013-01-29 12:10:00,12.8,12.81,12.79,12.79,98500.0,10.7266,10.735,10.7182,10.7182,98500.0
2013-01-29 12:20:00,12.79,12.8,12.77,12.78,86700.0,10.7182,10.7266,10.7014,10.7098,86700.0
2013-01-29 12:30:00,12.79,12.79,12.78,12.78,75700.0,10.7182,10.7182,10.7098,10.7098,75700.0
2013-01-29 12:40:00,12.79,12.82,12.78,12.8,181100.0,10.7182,10.7434,10.7098,10.7266,181100.0
2013-01-29 12:50:00,12.81,12.82,12.8,12.81,47700.0,10.735,10.7434,10.7266,10.735,47700.0
2013-01-29 13:00:00,12.82,12.82,12.8,12.8,84000.0,10.7434,10.7434,10.7266,10.7266,84000.0
2013-01-29 13:10:00,12.8,12.81,12.79,12.81,99800.0,10.7266,10.735,10.7182,10.735,99800.0
2013-01-29 13:20:00,12.81,12.82,12.79,12.79,109900.0,10.735,10.7434,10.7182,10.7182,109900.0
2013-01-29 13:30:00,12.79,12.8,12.79,12.79,131600.0,10.7182,10.7266,10.7182,10.7182,131600.0
2013-01-29 13:40:00,12.79,12.8,12.77,12.77,192300.0,10.7182,10.7266,10.7014,10.7014,192300.0
2013-01-29 13:50:00,12.78,12.8,12.77,12.8,98900.0,10.7098,10.7266,10.7014,10.7266,98900.0
2013-01-29 14:00:00,12.79,12.8,12.79,12.79,92800.0,10.7182,10.7266,10.7182,10.7182,92800.0
2013-01-29 14:10:00,12.79,12.8,12.78,12.79,225000.0,10.7182,10.7266,10.7098,10.7182,225000.0
2013-01-29 14:20:00,12.79,12.8,12.79,12.79,29300.0,10.7182,10.7266,10.7182,10.7182,29300.0
2013-01-29 14:30:00,12.79,12.8,12.77,12.79,221400.0,10.7182,10.7266,10.7014,10.7182,221400.0
2013-01-29 14:40:00,12.79,12.8,12.78,12.79,222100.0,10.7182,10.7266,10.7098,10.7182,222100.0
2013-01-29 14:50:00,12.78,12.79,12.76,12.79,238500.0,10.7098,10.7182,10.6931,10.7182,238500.0
2013-01-29 15:00:00,12.79,12.8,12.78,12.79,106600.0,10.7182,10.7266,10.7098,10.7182,106600.0
2013-01-29 15:10:00,12.79,12.83,12.79,12.8,190000.0,10.7182,10.7517,10.7182,10.7266,190000.0
2013-01-29 15:20:00,12.8,12.83,12.8,12.83,168200.0,10.7266,10.7517,10.7266,10.7517,168200.0
2013-01-29 15:30:00,12.82,12.83,12.81,12.83,229300.0,10.7434,10.7517,10.735,10.7517,229300.0
2013-01-29 15:40:00,12.82,12.83,12.81,12.81,200500.0,10.7434,10.7517,10.735,10.735,200500.0
2013-01-29 15:50:00,12.82,12.82,12.8,12.8,769700.0,10.7434,10.7434,10.7266,10.7266,769700.0
2013-01-30 09:30:00,12.76,12.92,12.73,12.87,330800.0,10.6931,10.8272,10.6679,10.7853,330800.0
2013-01-30 09:40:00,12.86,12.91,12.86,12.89,154400.0,10.7769,10.8188,10.7769,10.802,154400.0
2013-01-30 09:50:00,12.88,12.9,12.87,12.87,182000.0,10.7936,10.8104,10.7853,10.7853,182000.0
2013-01-30 10:00:00,12.87,12.88,12.83,12.85,136000.0,10.7853,10.7936,10.7517,10.7685,136000.0
2013-01-30 10:10:00,12.86,12.86,12.82,12.83,82800.0,10.7769,10.7769,10.7434,10.7517,82800.0
2013-01-30 10:20:00,12.84,12.84,12.79,12.83,188300.0,10.7601,10.7601,10.7182,10.7517,188300.0
2013-01-30 10:30:00,12.83,12.83,12.78,12.79,259400.0,10.7517,10.7517,10.7098,10.7182,259400.0
2013-01-30 10:40:00,12.79,12.81,12.77,12.8,137000.0,10.7182,10.735,10.7014,10.7266,137000.0
2013-01-30 10:50:00,12.79,12.8,12.79,12.79,45100.0,10.7182,10.7266,10.7182,10.7182,45100.0
2013-01-30 11:00:00,12.79,12.81,12.78,12.8,94400.0,10.7182,10.735,10.7098,10.7266,94400.0
2013-01-30 11:10:00,12.8,12.81,12.79,12.79,116000.0,10.7266,10.735,10.7182,10.7182,116000.0
2013-01-30 11:20:00,12.79,12.81,12.79,12.79,162000.0,10.7182,10.735,10.7182,10.7182,162000.0
2013-01-30 11:30:00,12.8,12.86,12.79,12.86,172500.0,10.7266,10.7769,10.7182,10.7769,172500.0
2013-01-30 11:40:00,12.86,12.86,12.83,12.86,421800.0,10.7769,10.7769,10.7517,10.7769,421800.0
2013-01-30 11:50:00,12.86,12.89,12.85,12.88,384200.0,10.7769,10.802,10.7685,10.7936,384200.0
2013-01-30 12:00:00,12.88,12.88,12.87,12.88,90000.0,10.7936,10.7936,10.7853,10.7936,90000.0
2013-01-30 12:10:00,12.88,12.88,12.87,12.87,325900.0,10.7936,10.7936,10.7853,10.7853,325900.0
2013-01-30 12:20:00,12.87,12.88,12.87,12.88,148400.0,10.7853,10.7936,10.7853,10.7936,148400.0
2013-01-30 12:30:00,12.87,12.88,12.87,12.87,105200.0,10.7853,10.7936,10.7853,10.7853,105200.0
2013-01-30 12:40:00,12.88,12.9,12.87,12.9,131900.0,10.7936,10.8104,10.7853,10.8104,131900.0
2013-01-30 12:50:00,12.89,12.9,12.89,12.9,94100.0,10.802,10.8104,10.802,10.8104,94100.0
2013-01-30 13:00:00,12.89,12.9,12.89,12.9,55900.0,10.802,10.8104,10.802,10.8104,55900.0
2013-01-30 13:10:00,12.9,12.9,12.88,12.88,124400.0,10.8104,10.8104,10.7936,10.7936,124400.0
2013-01-30 13:20:00,12.88,12.9,12.87,12.9,336200.0,10.7936,10.8104,10.7853,10.8104,336200.0
2013-01-30 13:30:00,12.89,12.9,12.88,12.9,232700.0,10.802,10.8104,10.7936,10.8104,232700.0
2013-01-30 13:40:00,12.9,12.9,12.89,12.9,102100.0,10.8104,10.8104,10.802,10.8104,102100.0
2013-01-30 13:50:00,12.89,12.9,12.89,12.9,150600.0,10.802,10.8104,10.802,10.8104,150600.0
2013-01-30 14:00:00,12.9,12.9,12.89,12.89,157000.0,10.8104,10.8104,10.802,10.802,157000.0
2013-01-30 14:10:00,12.89,12.93,12.87,12.92,486100.0,10.802,10.8355,10.7853,10.8272,486100.0
2013-01-30 14:20:00,12.91,12.92,12.91,12.92,366100.0,10.8188,10.8272,10.8188,10.8272,366100.0
2013-01-30 14:30:00,12.91,12.92,12.91,12.91,120000.0,10.8188,10.8272,10.8188,10.8188,120000.0
2013-01-30 14:40:00,12.91,12.94,12.89,12.9,667900.0,10.8188,10.8439,10.802,10.8104,667900.0
2013-01-30 14:50:00,12.9,12.93,12.89,12.91,444900.0,10.8104,10.8355,10.802,10.8188,444900.0
2013-01-30 15:00:00,12.92,12.92,12.88,12.9,231200.0,10.8272,10.8272,10.7936,10.8104,231200.0
2013-01-30 15:10:00,12.9,12.91,12.86,12.87,322100.0,10.8104,10.8188,10.7769,10.7853,322100.0
2013-01-30 15:20:00,12.87,12.87,12.86,12.87,138100.0,10.7853,10.7853,10.7769,10.7853,138100.0
2013-01-30 15:30:00,12.87,12.88,12.85,12.87,1347100.0,10.7853,10.7936,10.7685,10.7853,1347100.0
2013-01-30 15:40:00,12.86,12.87,12.85,12.87,328300.0,10.7769,10.7853,10.7685,10.7853,328300.0
2013-01-30 15:50:00,12.86,12.87,12.84,12.87,666900.0,10.7769,10.7853,10.7601,10.7853,666900.0
2013-01-31 09:30:00,12.85,12.93,12.84,12.93,590300.0,10.7685,10.8355,10.7601,10.8355,590300.0
2013-01-31 09:40:00,12.93,12.98,12.92,12.98,246400.0,10.8355,10.8774,10.8272,10.8774,246400.0
2013-01-31 09:50:00,12.98,12.98,12.92,12.92,170800.0,10.8774,10.8774,10.8272,10.8272,170800.0
2013-01-31 10:00:00,12.92,12.93,12.89,12.91,157100.0,10.8272,10.8355,10.802,10.8188,157100.0
2013-01-31 10:10:00,12.91,12.94,12.91,12.92,416100.0,10.8188,10.8439,10.8188,10.8272,416100.0
2013-01-31 10:20:00,12.93,12.95,12.9,12.91,278100.0,10.8355,10.8523,10.8104,10.8188,278100.0
2013-01-31 10:30:00,12.91,12.91,12.86,12.87,254500.0,10.8188,10.8188,10.7769,10.7853,254500.0
2013-01-31 10:40:00,12.87,12.9,12.86,12.9,198000.0,10.7853,10.8104,10.7769,10.8104,198000.0
2013-01-31 10:50:00,12.9,12.9,12.87,12.88,167000.0,10.8104,10.8104,10.7853,10.7936,167000.0
2013-01-31 11:00:00,12.88,12.88,12.84,12.84,276600.0,10.7936,10.7936,10.7601,10.7601,276600.0
2013-01-31 11:10:00,12.84,12.85,12.79,12.82,118200.0,10.7601,10.7685,10.7182,10.7434,118200.0
2013-01-31 11:20:00,12.82,12.84,12.81,12.83,105600.0,10.7434,10.7601,10.735,10.7517,105600.0
2013-01-31 11:30:00,12.83,12.83,12.8,12.83,173300.0,10.7517,10.7517,10.7266,10.7517,173300.0
2013-01-31 11:40:00,12.83,12.86,12.82,12.86,120600.0,10.7517,10.7769,10.7434,10.7769,120600.0
2013-01-31 11:50:00,12.86,12.86,12.84,12.85,161500.0,10.7769,10.7769,10.7601,10.7685,161500.0
2013-01-31 12:00:00,12.85,12.87,12.84,12.86,46100.0,10.7685,10.7853,10.7601,10.7769,46100.0
2013-01-31 12:10:00,12.86,12.89,12.85,12.88,78700.0,10.7769,10.802,10.7685,10.7936,78700.0
2013-01-31 12:20:00,12.88,12.88,12.85,12.86,76900.0,10.7936,10.7936,10.7685,10.7769,76900.0
2013-01-31 12:30:00,12.85,12.88,12.84,12.88,342500.0,10.7685,10.7936,10.7601,10.7936,342500.0
2013-01-31 12:40:00,12.88,12.93,12.87,12.93,381200.0,10.7936,10.8355,10.7853,10.8355,381200.0
2013-01-31 12:50:00,12.93,12.95,12.92,12.94,255500.0,10.8355,10.8523,10.8272,10.8439,255500.0
2013-01-31 13:00:00,12.94,12.95,12.9,12.9,151800.0,10.8439,10.8523,10.8104,10.8104,151800.0
2013-01-31 13:10:00,12.9,12.9,12.88,12.88,56300.0,10.8104,10.8104,10.7936,10.7936,56300.0
2013-01-31 13:20:00,12.88,12.89,12.87,12.88,63700.0,10.7936,10.802,10.7853,10.7936,63700.0
2013-01-31 13:30:00,12.87,12.89,12.87,12.88,80400.0,10.7853,10.802,10.7853,10.7936,80400.0
2013-01-31 13:40:00,12.88,12.9,12.88,12.9,105800.0,10.7936,10.8104,10.7936,10.8104,105800.0
2013-01-31 13:50:00,12.9,12.91,12.89,12.91,70700.0,10.8104,10.8188,10.802,10.8188,70700.0
2013-01-31 14:00:00,12.91,12.91,12.9,12.91,38900.0,10.8188,10.8188,10.8104,10.8188,38900.0
2013-01-31 14:10:00,12.91,12.91,12.9,12.91,51000.0,10.8188,10.8188,10.8104,10.8188,51000.0
2013-01-31 14:20:00,12.91,12.92,12.9,12.92,132200.0,10.8188,10.8272,10.8104,10.8272,132200.0
2013-01-31 14:30:00,12.91,12.93,12.91,12.93,125900.0,10.8188,10.8355,10.8188,10.8355,125900.0
2013-01-31 14:40:00,12.93,12.93,12.92,12.93,72400.0,10.8355,10.8355,10.8272,10.8355,72400.0
2013-01-31 14:50:00,12.93,12.96,12.93,12.95,384400.0,10.8355,10.8607,10.8355,10.8523,384400.0
2013-01-31 15:00:00,12.94,12.95,12.94,12.95,299100.0,10.8439,10.8523,10.8439,10.8523,299100.0
2013-01-31 15:10:00,12.95,12.95,12.94,12.95,131600.0,10.8523,10.8523,10.8439,10.8523,131600.0
2013-01-31 15:20:00,12.94,12.95,12.93,12.94,235600.0,10.8439,10.8523,10.8355,10.8439,235600.0
2013-01-31 15:30:00,12.94,12.95,12.93,12.94,374000.0,10.8439,10.8523,10.8355,10.8439,374000.0
2013-01-31 15:40:00,12.94,12.95,12.92,12.93,346500.0,10.8439,10.8523,10.8272,10.8355,346500.0
2013-01-31 15:50:00,12.93,12.93,12.92,12.93,977400.0,10.8355,10.8355,10.8272,10.8355,977400.0
2013-02-01 09:30:00,12.95,13.0,12.92,12.97,498200.0,10.8523,10.8942,10.8272,10.8691,498200.0
2013-02-01 09:40:00,12.98,13.01,12.95,12.95,270100.0,10.8774,10.9026,10.8523,10.8523,270100.0
2013-02-01 09:50:00,12.96,12.96,12.87,12.87,380900.0,10.8607,10.8607,10.7853,10.7853,380900.0
2013-02-01 10:00:00,12.88,12.95,12.87,12.94,595600.0,10.7936,10.8523,10.7853,10.8439,595600.0
2013-02-01 10:10:00,12.93,12.97,12.93,12.96,161000.0,10.8355,10.8691,10.8355,10.8607,161000.0
2013-02-01 10:20:00,12.96,13.0,12.93,12.93,237500.0,10.8607,10.8942,10.8355,10.8355,237500.0
2013-02-01 10:30:00,12.93,12.94,12.91,12.92,283300.0,10.8355,10.8439,10.8188,10.8272,283300.0
2013-02-01 10:40:00,12.92,13.1,12.91,13.07,2281200.0,10.8272,10.978,10.8188,10.9529,2281200.0
2013-02-01 10:50:00,13.07,13.07,13.03,13.04,258600.0,10.9529,10.9529,10.9193,10.9277,258600.0
2013-02-01 11:00:00,13.05,13.12,13.05,13.12,377500.0,10.9361,10.9948,10.9361,10.9948,377500.0
2013-02-01 11:10:00,13.12,13.16,13.04,13.04,1668900.0,10.9948,11.0283,10.9277,10.9277,1668900.0
2013-02-01 11:20:00,13.04,13.11,13.02,13.08,1965400.0,10.9277,10.9864,10.911,10.9612,1965400.0
2013-02-01 11:30:00,13.08,13.1,13.07,13.1,285600.0,10.9612,10.978,10.9529,10.978,285600.0
2013-02-01 11:40:00,13.09,13.12,13.08,13.08,342300.0,10.9696,10.9948,10.9612,10.9612,342300.0
2013-02-01 11:50:00,13.08,13.1,13.06,13.1,111700.0,10.9612,10.978,10.9445,10.978,111700.0
2013-02-01 12:00:00,13.1,13.12,13.09,13.12,286100.0,10.978,10.9948,10.9696,10.9948,286100.0
2013-02-01 12:10:00,13.12,13.12,13.09,13.1,144400.0,10.9948,10.9948,10.9696,10.978,144400.0
2013-02-01 12:20:00,13.09,13.11,13.09,13.1,135800.0,10.9696,10.9864,10.9696,10.978,135800.0
2013-02-01 12:30:00,13.09,13.15,13.09,13.12,303800.0,10.9696,11.0199,10.9696,10.9948,303800.0
2013-02-01 12:40:00,13.12,13.13,13.08,13.08,192000.0,10.9948,11.0031,10.9612,10.9612,192000.0
2013-02-01 12:50:00,13.08,13.12,13.08,13.09,351300.0,10.9612,10.9948,10.9612,10.9696,351300.0
2013-02-01 13:00:00,13.1,13.1,13.09,13.09,74300.0,10.978,10.978,10.9696,10.9696,74300.0
2013-02-01 13:10:00,13.1,13.15,13.09,13.15,185700.0,10.978,11.0199,10.9696,11.0199,185700.0
2013-02-01 13:20:00,13.15,13.15,13.11,13.12,222400.0,11.0199,11.0199,10.9864,10.9948,222400.0
2013-02-01 13:30:00,13.12,13.14,13.11,13.11,212200.0,10.9948,11.0115,10.9864,10.9864,212200.0
2013-02-01 13:40:00,13.12,13.12,13.11,13.12,82600.0,10.9948,10.9948,10.9864,10.9948,82600.0
2013-02-01 13:50:00,13.12,13.16,13.12,13.15,194900.0,10.9948,11.0283,10.9948,11.0199,194900.0
2013-02-01 14:00:00,13.15,13.15,13.12,13.13,200700.0,11.0199,11.0199,10.9948,11.0031,200700.0
2013-02-01 14:10:00,13.13,13.14,13.12,13.13,218700.0,11.0031,11.0115,10.9948,11.0031,218700.0
2013-02-01 14:20:00,13.13,13.15,13.13,13.14,124700.0,11.0031,11.0199,11.0031,11.0115,124700.0
2013-02-01 14:30:00,13.15,13.16,13.14,13.16,174600.0,11.0199,11.0283,11.0115,11.0283,174600.0
2013-02-01 14:40:00,13.15,13.17,13.15,13.17,200300.0,11.0199,11.0367,11.0199,11.0367,200300.0
2013-02-01 14:50:00,13.17,13.18,13.15,13.15,298800.0,11.0367,11.045,11.0199,11.0199,298800.0
2013-02-01 15:00:00,13.16,13.16,13.14,13.15,126100.0,11.0283,11.0283,11.0115,11.0199,126100.0
2013-02-01 15:10:00,13.15,13.17,13.14,13.15,329700.0,11.0199,11.0367,11.0115,11.0199,329700.0
2013-02-01 15:20:00,13.15,13.16,13.14,13.15,178700.0,11.0199,11.0283,11.0115,11.0199,178700.0
2013-02-01 15:30:00,13.15,13.17,13.14,13.16,304400.0,11.0199,11.0367,11.0115,11.0283,304400.0
2013-02-01 15:40:00,13.17,13.19,13.16,13.18,733200.0,11.0367,11.0534,11.0283,11.045,733200.0
2013-02-01 15:50:00,13.18,13.19,13.15,13.18,1153900.0,11.045,11.0534,11.0199,11.045,1153900.0
2013-02-04 09:30:00,13.02,13.1,13.0,13.07,462100.0,10.911,10.978,10.8942,10.9529,462100.0
2013-02-04 09:40:00,13.06,13.1,13.05,13.07,344500.0,10.9445,10.978,10.9361,10.9529,344500.0
2013-02-04 09:50:00,13.07,13.12,13.07,13.09,347800.0,10.9529,10.9948,10.9529,10.9696,347800.0
2013-02-04 10:00:00,13.09,13.17,13.08,13.17,356500.0,10.9696,11.0367,10.9612,11.0367,356500.0
2013-02-04 10:10:00,13.17,13.2,13.17,13.2,491000.0,11.0367,11.0618,11.0367,11.0618,491000.0
2013-02-04 10:20:00,13.2,13.22,13.17,13.19,693700.0,11.0618,11.0786,11.0367,11.0534,693700.0
2013-02-04 10:30:00,13.2,13.24,13.17,13.24,445400.0,11.0618,11.0953,11.0367,11.0953,445400.0
2013-02-04 10:40:00,13.24,13.28,13.21,13.24,1051800.0,11.0953,11.1288,11.0702,11.0953,1051800.0
2013-02-04 10:50:00,13.24,13.24,13.18,13.19,292300.0,11.0953,11.0953,11.045,11.0534,292300.0
2013-02-04 11:00:00,13.18,13.2,13.15,13.19,282500.0,11.045,11.0618,11.0199,11.0534,282500.0
2013-02-04 11:10:00,13.19,13.19,13.16,13.17,179200.0,11.0534,11.0534,11.0283,11.0367,179200.0
2013-02-04 11:20:00,13.17,13.17,13.13,13.13,566700.0,11.0367,11.0367,11.0031,11.0031,566700.0
2013-02-04 11:30:00,13.13,13.13,13.05,13.05,449900.0,11.0031,11.0031,10.9361,10.9361,449900.0
2013-02-04 11:40:00,13.05,13.09,13.02,13.09,213400.0,10.9361,10.9696,10.911,10.9696,213400.0
2013-02-04 11:50:00,13.09,13.1,13.04,13.05,286000.0,10.9696,10.978,10.9277,10.9361,286000.0
2013-02-04 12:00:00,13.05,13.06,12.99,13.02,720800.0,10.9361,10.9445,10.8858,10.911,720800.0
2013-02-04 12:10:00,13.02,13.06,13.01,13.05,119200.0,10.911,10.9445,10.9026,10.9361,119200.0
2013-02-04 12:20:00,13.06,13.12,13.05,13.12,212100.0,10.9445,10.9948,10.9361,10.9948,212100.0
2013-02-04 12:30:00,13.12,13.15,13.1,13.14,326500.0,10.9948,11.0199,10.978,11.0115,326500.0
2013-02-04 12:40:00,13.13,13.14,13.09,13.1,187000.0,11.0031,11.0115,10.9696,10.978,187000.0
2013-02-04 12:50:00,13.1,13.1,13.05,13.08,230100.0,10.978,10.978,10.9361,10.9612,230100.0
2013-02-04 13:00:00,13.08,13.09,13.06,13.09,186900.0,10.9612,10.9696,10.9445,10.9696,186900.0
2013-02-04 13:10:00,13.09,13.09,13.07,13.08,151900.0,10.9696,10.9696,10.9529,10.9612,151900.0
2013-02-04 13:20:00,13.07,13.08,13.05,13.05,155200.0,10.9529,10.9612,10.9361,10.9361,155200.0
2013-02-04 13:30:00,13.05,13.06,13.02,13.02,104900.0,10.9361,10.9445,10.911,10.911,104900.0
2013-02-04 13:40:00,13.02,13.04,13.02,13.03,194500.0,10.911,10.9277,10.911,10.9193,194500.0
2013-02-04 13:50:00,13.03,13.05,13.0,13.04,154100.0,10.9193,10.9361,10.8942,10.9277,154100.0
2013-02-04 14:00:00,13.04,13.06,13.03,13.03,277100.0,10.9277,10.9445,10.9193,10.9193,277100.0
2013-02-04 14:10:00,13.03,13.05,13.03,13.04,132300.0,10.9193,10.9361,10.9193,10.9277,132300.0
2013-02-04 14:20:00,13.04,13.05,13.03,13.04,160500.0,10.9277,10.9361,10.9193,10.9277,160500.0
2013-02-04 14:30:00,13.04,13.04,13.03,13.04,108600.0,10.9277,10.9277,10.9193,10.9277,108600.0
2013-02-04 14:40:00,13.04,13.07,13.03,13.07,190500.0,10.9277,10.9529,10.9193,10.9529,190500.0
2013-02-04 14:50:00,13.07,13.09,13.05,13.08,271300.0,10.9529,10.9696,10.9361,10.9612,271300.0
2013-02-04 15:00:00,13.08,13.08,13.04,13.04,259700.0,10.9612,10.9612,10.9277,10.9277,259700.0
2013-02-04 15:10:00,13.04,13.05,13.03,13.04,204500.0,10.9277,10.9361,10.9193,10.9277,204500.0
2013-02-04 15:20:00,13.05,13.09,13.04,13.09,202000.0,10.9361,10.9696,10.9277,10.9696,202000.0
2013-02-04 15:30:00,13.09,13.09,13.04,13.04,452400.0,10.9696,10.9696,10.9277,10.9277,452400.0
2013-02-04 15:40:00,13.04,13.05,13.02,13.05,222100.0,10.9277,10.9361,10.911,10.9361,222100.0
2013-02-04 15:50:00,13.05,13.05,13.0,13.0,803200.0,10.9361,10.9361,10.8942,10.8942,803200.0
2013-02-05 09:30:00,13.06,13.17,13.04,13.11,586900.0,10.9445,11.0367,10.9277,10.9864,586900.0
2013-02-05 09:40:00,13.11,13.17,13.08,13.17,196800.0,10.9864,11.0367,10.9612,11.0367,196800.0
2013-02-05 09:50:00,13.18,13.23,13.17,13.23,578400.0,11.045,11.0869,11.0367,11.0869,578400.0
2013-02-05 10:00:00,13.23,13.27,13.23,13.26,444700.0,11.0869,11.1205,11.0869,11.1121,444700.0
2013-02-05 10:10:00,13.25,13.29,13.22,13.22,489800.0,11.1037,11.1372,11.0786,11.0786,489800.0
2013-02-05 10:20:00,13.22,13.23,13.19,13.23,366800.0,11.0786,11.0869,11.0534,11.0869,366800.0
2013-02-05 10:30:00,13.23,13.3,13.22,13.29,1054200.0,11.0869,11.1456,11.0786,11.1372,1054200.0
2013-02-05 10:40:00,13.3,13.32,13.28,13.31,801300.0,11.1456,11.1624,11.1288,11.154,801300.0
2013-02-05 10:50:00,13.31,13.31,13.28,13.28,343000.0,11.154,11.154,11.1288,11.1288,343000.0
2013-02-05 11:00:00,13.28,13.32,13.28,13.29,303100.0,11.1288,11.1624,11.1288,11.1372,303100.0
2013-02-05 11:10:00,13.28,13.29,13.26,13.27,248300.0,11.1288,11.1372,11.1121,11.1205,248300.0
2013-02-05 11:20:00,13.26,13.28,13.25,13.27,118200.0,11.1121,11.1288,11.1037,11.1205,118200.0
2013-02-05 11:30:00,13.27,13.3,13.26,13.28,156600.0,11.1205,11.1456,11.1121,11.1288,156600.0
2013-02-05 11:40:00,13.29,13.29,13.26,13.29,142600.0,11.1372,11.1372,11.1121,11.1372,142600.0
2013-02-05 11:50:00,13.29,13.29,13.26,13.27,98300.0,11.1372,11.1372,11.1121,11.1205,98300.0
2013-02-05 12:00:00,13.27,13.32,13.26,13.3,635500.0,11.1205,11.1624,11.1121,11.1456,635500.0
2013-02-05 12:10:00,13.3,13.32,13.29,13.31,238100.0,11.1456,11.1624,11.1372,11.154,238100.0
2013-02-05 12:20:00,13.32,13.33,13.3,13.3,399100.0,11.1624,11.1707,11.1456,11.1456,399100.0
2013-02-05 12:30:00,13.3,13.35,13.3,13.34,964900.0,11.1456,11.1875,11.1456,11.1791,964900.0
2013-02-05 12:40:00,13.33,13.35,13.33,13.34,160600.0,11.1707,11.1875,11.1707,11.1791,160600.0
2013-02-05 12:50:00,13.34,13.36,13.34,13.36,115100.0,11.1791,11.1959,11.1791,11.1959,115100.0
2013-02-05 13:00:00,13.36,13.38,13.35,13.38,226300.0,11.1959,11.2126,11.1875,11.2126,226300.0
2013-02-05 13:10:00,13.37,13.38,13.29,13.29,595200.0,11.2043,11.2126,11.1372,11.1372,595200.0
2013-02-05 13:20:00,13.29,13.31,13.29,13.31,191100.0,11.1372,11.154,11.1372,11.154,191100.0
2013-02-05 13:30:00,13.3,13.34,13.3,13.33,1279800.0,11.1456,11.1791,11.1456,11.1707,1279800.0
2013-02-05 13:40:00,13.33,13.35,13.32,13.32,395200.0,11.1707,11.1875,11.1624,11.1624,395200.0
2013-02-05 13:50:00,13.32,13.37,13.32,13.35,461700.0,11.1624,11.2043,11.1624,11.1875,461700.0
2013-02-05 14:00:00,13.35,13.37,13.34,13.36,440700.0,11.1875,11.2043,11.1791,11.1959,440700.0
2013-02-05 14:10:00,13.37,13.4,13.35,13.4,392900.0,11.2043,11.2294,11.1875,11.2294,392900.0
2013-02-05 14:20:00,13.39,13.43,13.39,13.4,951300.0,11.221,11.2545,11.221,11.2294,951300.0
2013-02-05 14:30:00,13.4,13.43,13.39,13.43,866800.0,11.2294,11.2545,11.221,11.2545,866800.0
2013-02-05 14:40:00,13.43,13.45,13.4,13.42,1065600.0,11.2545,11.2713,11.2294,11.2462,1065600.0
2013-02-05 14:50:00,13.41,13.42,13.38,13.38,388100.0,11.2378,11.2462,11.2126,11.2126,388100.0
2013-02-05 15:00:00,13.38,13.4,13.37,13.4,381000.0,11.2126,11.2294,11.2043,11.2294,381000.0
2013-02-05 15:10:00,13.4,13.42,13.39,13.4,715600.0,11.2294,11.2462,11.221,11.2294,715600.0
2013-02-05 15:20:00,13.41,13.42,13.36,13.38,1003700.0,11.2378,11.2462,11.1959,11.2126,1003700.0
2013-02-05 15:30:00,13.38,13.41,13.38,13.38,410500.0,11.2126,11.2378,11.2126,11.2126,410500.0
2013-02-05 15:40:00,13.38,13.39,13.37,13.38,742400.0,11.2126,11.221,11.2043,11.2126,742400.0
2013-02-05 15:50:00,13.38,13.42,13.35,13.41,2830000.0,11.2126,11.2462,11.1875,11.2378,2830000.0
2013-02-06 09:30:00,13.32,13.38,13.29,13.33,714800.0,11.1624,11.2126,11.1372,11.1707,714800.0
2013-02-06 09:40:00,13.34,13.4,13.31,13.31,1059300.0,11.1791,11.2294,11.154,11.154,1059300.0
2013-02-06 09:50:00,13.31,13.36,13.3,13.32,447400.0,11.154,11.1959,11.1456,11.1624,447400.0
2013-02-06 10:00:00,13.31,13.32,13.28,13.29,405300.0,11.154,11.1624,11.1288,11.1372,405300.0
2013-02-06 10:10:00,13.29,13.32,13.26,13.29,261500.0,11.1372,11.1624,11.1121,11.1372,261500.0
2013-02-06 10:20:00,13.28,13.32,13.27,13.32,213500.0,11.1288,11.1624,11.1205,11.1624,213500.0
2013-02-06 10:30:00,13.32,13.32,13.28,13.28,150700.0,11.1624,11.1624,11.1288,11.1288,150700.0
2013-02-06 10:40:00,13.28,13.3,13.26,13.27,321200.0,11.1288,11.1456,11.1121,11.1205,321200.0
2013-02-06 10:50:00,13.26,13.35,13.25,13.35,545400.0,11.1121,11.1875,11.1037,11.1875,545400.0
2013-02-06 11:00:00,13.35,13.35,13.33,13.33,139500.0,11.1875,11.1875,11.1707,11.1707,139500.0
2013-02-06 11:10:00,13.33,13.35,13.33,13.34,208700.0,11.1707,11.1875,11.1707,11.1791,208700.0
2013-02-06 11:20:00,13.33,13.35,13.31,13.31,248600.0,11.1707,11.1875,11.154,11.154,248600.0
2013-02-06 11:30:00,13.31,13.32,13.29,13.29,146300.0,11.154,11.1624,11.1372,11.1372,146300.0
2013-02-06 11:40:00,13.3,13.34,13.29,13.3,385500.0,11.1456,11.1791,11.1372,11.1456,385500.0
2013-02-06 11:50:00,13.3,13.32,13.28,13.31,288500.0,11.1456,11.1624,11.1288,11.154,288500.0
2013-02-06 12:00:00,13.31,13.32,13.3,13.32,240600.0,11.154,11.1624,11.1456,11.1624,240600.0
2013-02-06 12:10:00,13.32,13.35,13.31,13.33,203700.0,11.1624,11.1875,11.154,11.1707,203700.0
2013-02-06 12:20:00,13.34,13.34,13.31,13.31,108300.0,11.1791,11.1791,11.154,11.154,108300.0
2013-02-06 12:30:00,13.31,13.34,13.31,13.33,174000.0,11.154,11.1791,11.154,11.1707,174000.0
2013-02-06 12:40:00,13.33,13.34,13.31,13.32,104100.0,11.1707,11.1791,11.154,11.1624,104100.0
2013-02-06 12:50:00,13.32,13.32,13.28,13.28,113600.0,11.1624,11.1624,11.1288,11.1288,113600.0
2013-02-06 13:00:00,13.28,13.31,13.27,13.31,211400.0,11.1288,11.154,11.1205,11.154,211400.0
2013-02-06 13:10:00,13.31,13.32,13.27,13.31,1238900.0,11.154,11.1624,11.1205,11.154,1238900.0
2013-02-06 13:20:00,13.3,13.31,13.26,13.28,305800.0,11.1456,11.154,11.1121,11.1288,305800.0
2013-02-06 13:30:00,13.27,13.28,13.25,13.28,165300.0,11.1205,11.1288,11.1037,11.1288,165300.0
2013-02-06 13:40:00,13.28,13.3,13.27,13.29,152400.0,11.1288,11.1456,11.1205,11.1372,152400.0
2013-02-06 13:50:00,13.29,13.32,13.28,13.28,317600.0,11.1372,11.1624,11.1288,11.1288,317600.0
2013-02-06 14:00:00,13.28,13.3,13.27,13.3,188600.0,11.1288,11.1456,11.1205,11.1456,188600.0
2013-02-06 14:10:00,13.29,13.33,13.28,13.31,675200.0,11.1372,11.1707,11.1288,11.154,675200.0
2013-02-06 14:20:00,13.31,13.34,13.31,13.31,405600.0,11.154,11.1791,11.154,11.154,405600.0
2013-02-06 14:30:00,13.31,13.35,13.31,13.35,351700.0,11.154,11.1875,11.154,11.1875,351700.0
2013-02-06 14:40:00,13.35,13.38,13.35,13.37,140600.0,11.1875,11.2126,11.1875,11.2043,140600.0
2013-02-06 14:50:00,13.37,13.37,13.35,13.36,120100.0,11.2043,11.2043,11.1875,11.1959,120100.0
2013-02-06 15:00:00,13.37,13.43,13.37,13.4,579400.0,11.2043,11.2545,11.2043,11.2294,579400.0
2013-02-06 15:10:00,13.4,13.41,13.37,13.37,275200.0,11.2294,11.2378,11.2043,11.2043,275200.0
2013-02-06 15:20:00,13.37,13.41,13.37,13.4,319000.0,11.2043,11.2378,11.2043,11.2294,319000.0
2013-02-06 15:30:00,13.4,13.44,13.4,13.43,480800.0,11.2294,11.2629,11.2294,11.2545,480800.0
2013-02-06 15:40:00,13.43,13.44,13.4,13.41,302500.0,11.2545,11.2629,11.2294,11.2378,302500.0
2013-02-06 15:50:00,13.41,13.42,13.39,13.4,702900.0,11.2378,11.2462,11.221,11.2294,702900.0
2013-02-07 09:30:00,13.39,13.41,13.2,13.2,592200.0,11.221,11.2378,11.0618,11.0618,592200.0
2013-02-07 09:40:00,13.21,13.28,13.2,13.26,229000.0,11.0702,11.1288,11.0618,11.1121,229000.0
2013-02-07 09:50:00,13.26,13.27,13.22,13.22,633600.0,11.1121,11.1205,11.0786,11.0786,633600.0
2013-02-07 10:00:00,13.21,13.22,13.17,13.21,384400.0,11.0702,11.0786,11.0367,11.0702,384400.0
2013-02-07 10:10:00,13.21,13.25,13.2,13.23,306800.0,11.0702,11.1037,11.0618,11.0869,306800.0
2013-02-07 10:20:00,13.23,13.23,13.14,13.18,459200.0,11.0869,11.0869,11.0115,11.045,459200.0
2013-02-07 10:30:00,13.18,13.2,13.16,13.2,458700.0,11.045,11.0618,11.0283,11.0618,458700.0
2013-02-07 10:40:00,13.2,13.2,13.16,13.16,272200.0,11.0618,11.0618,11.0283,11.0283,272200.0
2013-02-07 10:50:00,13.17,13.19,13.11,13.18,298000.0,11.0367,11.0534,10.9864,11.045,298000.0
2013-02-07 11:00:00,13.18,13.2,13.16,13.2,156300.0,11.045,11.0618,11.0283,11.0618,156300.0
2013-02-07 11:10:00,13.19,13.21,13.18,13.2,302900.0,11.0534,11.0702,11.045,11.0618,302900.0
2013-02-07 11:20:00,13.2,13.21,13.17,13.17,119500.0,11.0618,11.0702,11.0367,11.0367,119500.0
2013-02-07 11:30:00,13.17,13.18,13.14,13.15,150400.0,11.0367,11.045,11.0115,11.0199,150400.0
2013-02-07 11:40:00,13.14,13.16,13.13,13.15,284400.0,11.0115,11.0283,11.0031,11.0199,284400.0
2013-02-07 11:50:00,13.15,13.17,13.15,13.17,163200.0,11.0199,11.0367,11.0199,11.0367,163200.0
2013-02-07 12:00:00,13.16,13.21,13.16,13.2,224800.0,11.0283,11.0702,11.0283,11.0618,224800.0
2013-02-07 12:10:00,13.2,13.24,13.19,13.22,256400.0,11.0618,11.0953,11.0534,11.0786,256400.0
2013-02-07 12:20:00,13.23,13.23,13.21,13.23,100400.0,11.0869,11.0869,11.0702,11.0869,100400.0
2013-02-07 12:30:00,13.23,13.28,13.22,13.28,152500.0,11.0869,11.1288,11.0786,11.1288,152500.0
2013-02-07 12:40:00,13.28,13.3,13.27,13.29,139400.0,11.1288,11.1456,11.1205,11.1372,139400.0
2013-02-07 12:50:00,13.29,13.29,13.28,13.28,60700.0,11.1372,11.1372,11.1288,11.1288,60700.0
2013-02-07 13:00:00,13.29,13.29,13.23,13.23,154000.0,11.1372,11.1372,11.0869,11.0869,154000.0
2013-02-07 13:10:00,13.24,13.27,13.23,13.26,244800.0,11.0953,11.1205,11.0869,11.1121,244800.0
2013-02-07 13:20:00,13.27,13.28,13.26,13.28,129700.0,11.1205,11.1288,11.1121,11.1288,129700.0
2013-02-07 13:30:00,13.27,13.28,13.25,13.26,277300.0,11.1205,11.1288,11.1037,11.1121,277300.0
2013-02-07 13:40:00,13.26,13.29,13.25,13.27,297500.0,11.1121,11.1372,11.1037,11.1205,297500.0
2013-02-07 13:50:00,13.27,13.28,13.24,13.24,229900.0,11.1205,11.1288,11.0953,11.0953,229900.0
2013-02-07 14:00:00,13.25,13.26,13.2,13.21,306500.0,11.1037,11.1121,11.0618,11.0702,306500.0
2013-02-07 14:10:00,13.2,13.22,13.19,13.21,164700.0,11.0618,11.0786,11.0534,11.0702,164700.0
2013-02-07 14:20:00,13.21,13.22,13.19,13.2,111200.0,11.0702,11.0786,11.0534,11.0618,111200.0
2013-02-07 14:30:00,13.2,13.22,13.19,13.2,397400.0,11.0618,11.0786,11.0534,11.0618,397400.0
2013-02-07 14:40:00,13.19,13.2,13.17,13.18,216100.0,11.0534,11.0618,11.0367,11.045,216100.0
2013-02-07 14:50:00,13.18,13.23,13.18,13.23,445000.0,11.045,11.0869,11.045,11.0869,445000.0
2013-02-07 15:00:00,13.23,13.24,13.2,13.22,363800.0,11.0869,11.0953,11.0618,11.0786,363800.0
2013-02-07 15:10:00,13.22,13.23,13.21,13.23,174600.0,11.0786,11.0869,11.0702,11.0869,174600.0
2013-02-07 15:20:00,13.22,13.23,13.22,13.22,168500.0,11.0786,11.0869,11.0786,11.0786,168500.0
2013-02-07 15:30:00,13.22,13.26,13.21,13.25,1108400.0,11.0786,11.1121,11.0702,11.1037,1108400.0
2013-02-07 15:40:00,13.26,13.28,13.25,13.26,449400.0,11.1121,11.1288,11.1037,11.1121,449400.0
2013-02-07 15:50:00,13.26,13.32,13.25,13.32,2243300.0,11.1121,11.1624,11.1037,11.1624,2243300.0
2013-02-08 09:30:00,13.41,13.48,13.36,13.48,635800.0,11.2378,11.2964,11.1959,11.2964,635800.0
2013-02-08 09:40:00,13.48,13.5,13.45,13.46,453700.0,11.2964,11.3132,11.2713,11.2797,453700.0
2013-02-08 09:50:00,13.46,13.59,13.45,13.59,959700.0,11.2797,11.3886,11.2713,11.3886,959700.0
2013-02-08 10:00:00,13.58,13.65,13.56,13.58,797900.0,11.3802,11.4389,11.3635,11.3802,797900.0
2013-02-08 10:10:00,13.59,13.6,13.57,13.59,454100.0,11.3886,11.397,11.3719,11.3886,454100.0
2013-02-08 10:20:00,13.59,13.63,13.59,13.63,400400.0,11.3886,11.4221,11.3886,11.4221,400400.0
2013-02-08 10:30:00,13.63,13.66,13.62,13.65,895200.0,11.4221,11.4473,11.4138,11.4389,895200.0
2013-02-08 10:40:00,13.65,13.66,13.62,13.64,950600.0,11.4389,11.4473,11.4138,11.4305,950600.0
2013-02-08 10:50:00,13.65,13.68,13.63,13.63,921100.0,11.4389,11.464,11.4221,11.4221,921100.0
2013-02-08 11:00:00,13.62,13.63,13.58,13.6,343700.0,11.4138,11.4221,11.3802,11.397,343700.0
2013-02-08 11:10:00,13.6,13.6,13.58,13.59,225800.0,11.397,11.397,11.3802,11.3886,225800.0
2013-02-08 11:20:00,13.58,13.6,13.57,13.59,389700.0,11.3802,11.397,11.3719,11.3886,389700.0
2013-02-08 11:30:00,13.6,13.6,13.57,13.57,252300.0,11.397,11.397,11.3719,11.3719,252300.0
2013-02-08 11:40:00,13.57,13.58,13.57,13.58,287500.0,11.3719,11.3802,11.3719,11.3802,287500.0
2013-02-08 11:50:00,13.58,13.58,13.57,13.57,148900.0,11.3802,11.3802,11.3719,11.3719,148900.0
2013-02-08 12:00:00,13.57,13.58,13.57,13.57,50200.0,11.3719,11.3802,11.3719,11.3719,50200.0
2013-02-08 12:10:00,13.57,13.6,13.57,13.6,268800.0,11.3719,11.397,11.3719,11.397,268800.0
2013-02-08 12:20:00,13.6,13.6,13.59,13.6,83600.0,11.397,11.397,11.3886,11.397,83600.0
2013-02-08 12:30:00,13.59,13.6,13.59,13.6,190700.0,11.3886,11.397,11.3886,11.397,190700.0
2013-02-08 12:40:00,13.6,13.6,13.59,13.6,72600.0,11.397,11.397,11.3886,11.397,72600.0
2013-02-08 12:50:00,13.6,13.65,13.59,13.65,491200.0,11.397,11.4389,11.3886,11.4389,491200.0
2013-02-08 13:00:00,13.65,13.66,13.63,13.65,306700.0,11.4389,11.4473,11.4221,11.4389,306700.0
2013-02-08 13:10:00,13.66,13.66,13.65,13.66,228600.0,11.4473,11.4473,11.4389,11.4473,228600.0
2013-02-08 13:20:00,13.65,13.66,13.63,13.64,243200.0,11.4389,11.4473,11.4221,11.4305,243200.0
2013-02-08 13:30:00,13.63,13.66,13.63,13.66,355900.0,11.4221,11.4473,11.4221,11.4473,355900.0
2013-02-08 13:40:00,13.66,13.67,13.65,13.66,105100.0,11.4473,11.4557,11.4389,11.4473,105100.0
2013-02-08 13:50:00,13.66,13.66,13.64,13.66,103800.0,11.4473,11.4473,11.4305,11.4473,103800.0
2013-02-08 14:00:00,13.66,13.66,13.58,13.59,299400.0,11.4473,11.4473,11.3802,11.3886,299400.0
2013-02-08 14:10:00,13.58,13.62,13.57,13.62,241700.0,11.3802,11.4138,11.3719,11.4138,241700.0
2013-02-08 14:20:00,13.62,13.63,13.61,13.63,84500.0,11.4138,11.4221,11.4054,11.4221,84500.0
2013-02-08 14:30:00,13.63,13.63,13.61,13.62,273800.0,11.4221,11.4221,11.4054,11.4138,273800.0
2013-02-08 14:40:00,13.62,13.62,13.61,13.61,275500.0,11.4138,11.4138,11.4054,11.4054,275500.0
2013-02-08 14:50:00,13.61,13.62,13.59,13.59,161500.0,11.4054,11.4138,11.3886,11.3886,161500.0
2013-02-08 15:00:00,13.59,13.6,13.59,13.59,190000.0,11.3886,11.397,11.3886,11.3886,190000.0
2013-02-08 15:10:00,13.6,13.6,13.57,13.57,395200.0,11.397,11.397,11.3719,11.3719,395200.0
2013-02-08 15:20:00,13.57,13.58,13.55,13.55,367600.0,11.3719,11.3802,11.3551,11.3551,367600.0
2013-02-08 15:30:00,13.55,13.56,13.55,13.56,147800.0,11.3551,11.3635,11.3551,11.3635,147800.0
2013-02-08 15:40:00,13.56,13.6,13.55,13.59,590400.0,11.3635,11.397,11.3551,11.3886,590400.0
2013-02-08 15:50:00,13.6,13.63,13.59,13.6,1909500.0,11.397,11.4221,11.3886,11.397,1909500.0
2013-02-11 09:30:00,13.56,13.66,13.48,13.55,927500.0,11.3635,11.4473,11.2964,11.3551,927500.0
2013-02-11 09:40:00,13.56,13.69,13.55,13.69,552500.0,11.3635,11.4724,11.3551,11.4724,552500.0
2013-02-11 09:50:00,13.69,13.71,13.66,13.68,360800.0,11.4724,11.4892,11.4473,11.464,360800.0
2013-02-11 10:00:00,13.67,13.68,13.65,13.65,200400.0,11.4557,11.464,11.4389,11.4389,200400.0
2013-02-11 10:10:00,13.65,13.67,13.64,13.64,364200.0,11.4389,11.4557,11.4305,11.4305,364200.0
2013-02-11 10:20:00,13.65,13.68,13.63,13.66,599400.0,11.4389,11.464,11.4221,11.4473,599400.0
2013-02-11 10:30:00,13.65,13.67,13.63,13.67,208600.0,11.4389,11.4557,11.4221,11.4557,208600.0
2013-02-11 10:40:00,13.67,13.72,13.66,13.71,309400.0,11.4557,11.4976,11.4473,11.4892,309400.0
2013-02-11 10:50:00,13.72,13.74,13.7,13.74,280000.0,11.4976,11.5143,11.4808,11.5143,280000.0
2013-02-11 11:00:00,13.74,13.75,13.72,13.73,480800.0,11.5143,11.5227,11.4976,11.5059,480800.0
2013-02-11 11:10:00,13.73,13.74,13.72,13.72,97800.0,11.5059,11.5143,11.4976,11.4976,97800.0
2013-02-11 11:20:00,13.72,13.73,13.69,13.69,128500.0,11.4976,11.5059,11.4724,11.4724,128500.0
2013-02-11 11:30:00,13.7,13.72,13.68,13.71,651000.0,11.4808,11.4976,11.464,11.4892,651000.0
2013-02-11 11:40:00,13.71,13.72,13.7,13.72,317200.0,11.4892,11.4976,11.4808,11.4976,317200.0
2013-02-11 11:50:00,13.71,13.75,13.71,13.74,599500.0,11.4892,11.5227,11.4892,11.5143,599500.0
2013-02-11 12:00:00,13.73,13.74,13.68,13.68,253900.0,11.5059,11.5143,11.464,11.464,253900.0
2013-02-11 12:10:00,13.68,13.68,13.66,13.67,81800.0,11.464,11.464,11.4473,11.4557,81800.0
2013-02-11 12:20:00,13.67,13.67,13.65,13.65,94500.0,11.4557,11.4557,11.4389,11.4389,94500.0
2013-02-11 12:30:00,13.65,13.68,13.65,13.68,450800.0,11.4389,11.464,11.4389,11.464,450800.0
2013-02-11 12:40:00,13.67,13.69,13.67,13.68,162100.0,11.4557,11.4724,11.4557,11.464,162100.0
2013-02-11 12:50:00,13.68,13.7,13.68,13.7,61800.0,11.464,11.4808,11.464,11.4808,61800.0
2013-02-11 13:00:00,13.7,13.71,13.69,13.7,284200.0,11.4808,11.4892,11.4724,11.4808,284200.0
2013-02-11 13:10:00,13.7,13.7,13.67,13.68,195700.0,11.4808,11.4808,11.4557,11.464,195700.0
2013-02-11 13:20:00,13.68,13.69,13.67,13.67,130300.0,11.464,11.4724,11.4557,11.4557,130300.0
2013-02-11 13:30:00,13.68,13.68,13.67,13.68,61500.0,11.464,11.464,11.4557,11.464,61500.0
2013-02-11 13:40:00,13.67,13.68,13.65,13.67,247100.0,11.4557,11.464,11.4389,11.4557,247100.0
2013-02-11 13:50:00,13.67,13.67,13.66,13.66,69600.0,11.4557,11.4557,11.4473,11.4473,69600.0
2013-02-11 14:00:00,13.67,13.68,13.66,13.66,181100.0,11.4557,11.464,11.4473,11.4473,181100.0
2013-02-11 14:10:00,13.67,13.68,13.65,13.66,203500.0,11.4557,11.464,11.4389,11.4473,203500.0
2013-02-11 14:20:00,13.65,13.67,13.65,13.66,115500.0,11.4389,11.4557,11.4389,11.4473,115500.0
2013-02-11 14:30:00,13.67,13.67,13.64,13.65,176900.0,11.4557,11.4557,11.4305,11.4389,176900.0
2013-02-11 14:40:00,13.65,13.66,13.62,13.63,181900.0,11.4389,11.4473,11.4138,11.4221,181900.0
2013-02-11 14:50:00,13.62,13.63,13.59,13.59,405200.0,11.4138,11.4221,11.3886,11.3886,405200.0
2013-02-11 15:00:00,13.59,13.61,13.59,13.61,239600.0,11.3886,11.4054,11.3886,11.4054,239600.0
2013-02-11 15:10:00,13.61,13.63,13.6,13.62,394000.0,11.4054,11.4221,11.397,11.4138,394000.0
2013-02-11 15:20:00,13.61,13.62,13.61,13.62,165700.0,11.4054,11.4138,11.4054,11.4138,165700.0
2013-02-11 15:30:00,13.62,13.66,13.61,13.66,605800.0,11.4138,11.4473,11.4054,11.4473,605800.0
2013-02-11 15:40:00,13.66,13.66,13.65,13.65,313100.0,11.4473,11.4473,11.4389,11.4389,313100.0
2013-02-11 15:50:00,13.66,13.7,13.65,13.66,1478800.0,11.4473,11.4808,11.4389,11.4473,1478800.0
2013-02-12 09:30:00,13.67,13.69,13.55,13.58,637000.0,11.4557,11.4724,11.3551,11.3802,637000.0
2013-02-12 09:40:00,13.58,13.63,13.51,13.53,688800.0,11.3802,11.4221,11.3216,11.3383,688800.0
2013-02-12 09:50:00,13.52,13.64,13.47,13.48,1223400.0,11.33,11.4305,11.2881,11.2964,1223400.0
2013-02-12 10:00:00,13.49,13.6,13.47,13.57,767600.0,11.3048,11.397,11.2881,11.3719,767600.0
2013-02-12 10:10:00,13.57,13.6,13.54,13.6,230100.0,11.3719,11.397,11.3467,11.397,230100.0
2013-02-12 10:20:00,13.6,13.61,13.52,13.56,476000.0,11.397,11.4054,11.33,11.3635,476000.0
2013-02-12 10:30:00,13.56,13.6,13.56,13.6,177000.0,11.3635,11.397,11.3635,11.397,177000.0
2013-02-12 10:40:00,13.59,13.62,13.57,13.59,218700.0,11.3886,11.4138,11.3719,11.3886,218700.0
2013-02-12 10:50:00,13.6,13.64,13.59,13.62,240800.0,11.397,11.4305,11.3886,11.4138,240800.0
2013-02-12 11:00:00,13.62,13.64,13.61,13.64,561400.0,11.4138,11.4305,11.4054,11.4305,561400.0
2013-02-12 11:10:00,13.64,13.65,13.61,13.63,690300.0,11.4305,11.4389,11.4054,11.4221,690300.0
2013-02-12 11:20:00,13.64,13.66,13.62,13.63,285200.0,11.4305,11.4473,11.4138,11.4221,285200.0
2013-02-12 11:30:00,13.64,13.68,13.63,13.65,142400.0,11.4305,11.464,11.4221,11.4389,142400.0
2013-02-12 11:40:00,13.65,13.65,13.6,13.62,281100.0,11.4389,11.4389,11.397,11.4138,281100.0
2013-02-12 11:50:00,13.62,13.63,13.61,13.63,158500.0,11.4138,11.4221,11.4054,11.4221,158500.0
2013-02-12 12:00:00,13.63,13.63,13.59,13.6,197400.0,11.4221,11.4221,11.3886,11.397,197400.0
2013-02-12 12:10:00,13.6,13.62,13.6,13.61,113300.0,11.397,11.4138,11.397,11.4054,113300.0
2013-02-12 12:20:00,13.61,13.63,13.6,13.62,97000.0,11.4054,11.4221,11.397,11.4138,97000.0
2013-02-12 12:30:00,13.63,13.64,13.61,13.63,156200.0,11.4221,11.4305,11.4054,11.4221,156200.0
2013-02-12 12:40:00,13.64,13.65,13.63,13.63,156900.0,11.4305,11.4389,11.4221,11.4221,156900.0
2013-02-12 12:50:00,13.64,13.65,13.63,13.63,106600.0,11.4305,11.4389,11.4221,11.4221,106600.0
2013-02-12 13:00:00,13.64,13.67,13.64,13.65,137300.0,11.4305,11.4557,11.4305,11.4389,137300.0
2013-02-12 13:10:00,13.64,13.65,13.62,13.63,147300.0,11.4305,11.4389,11.4138,11.4221,147300.0
2013-02-12 13:20:00,13.63,13.65,13.62,13.64,124400.0,11.4221,11.4389,11.4138,11.4305,124400.0
2013-02-12 13:30:00,13.64,13.64,13.63,13.63,48500.0,11.4305,11.4305,11.4221,11.4221,48500.0
2013-02-12 13:40:00,13.64,13.64,13.6,13.61,161900.0,11.4305,11.4305,11.397,11.4054,161900.0
2013-02-12 13:50:00,13.6,13.61,13.58,13.61,146900.0,11.397,11.4054,11.3802,11.4054,146900.0
2013-02-12 14:00:00,13.61,13.65,13.61,13.65,158100.0,11.4054,11.4389,11.4054,11.4389,158100.0
2013-02-12 14:10:00,13.64,13.65,13.61,13.63,241700.0,11.4305,11.4389,11.4054,11.4221,241700.0
2013-02-12 14:20:00,13.63,13.63,13.61,13.63,141400.0,11.4221,11.4221,11.4054,11.4221,141400.0
2013-02-12 14:30:00,13.63,13.63,13.6,13.61,80600.0,11.4221,11.4221,11.397,11.4054,80600.0
2013-02-12 14:40:00,13.61,13.63,13.61,13.62,87300.0,11.4054,11.4221,11.4054,11.4138,87300.0
2013-02-12 14:50:00,13.63,13.64,13.62,13.63,178000.0,11.4221,11.4305,11.4138,11.4221,178000.0
2013-02-12 15:00:00,13.63,13.63,13.61,13.63,117200.0,11.4221,11.4221,11.4054,11.4221,117200.0
2013-02-12 15:10:00,13.63,13.65,13.62,13.64,311500.0,11.4221,11.4389,11.4138,11.4305,311500.0
2013-02-12 15:20:00,13.65,13.66,13.64,13.66,109900.0,11.4389,11.4473,11.4305,11.4473,109900.0
2013-02-12 15:30:00,13.66,13.67,13.65,13.67,225800.0,11.4473,11.4557,11.4389,11.4557,225800.0
2013-02-12 15:40:00,13.67,13.67,13.64,13.65,311600.0,11.4557,11.4557,11.4305,11.4389,311600.0
2013-02-12 15:50:00,13.65,13.68,13.65,13.65,644100.0,11.4389,11.464,11.4389,11.4389,644100.0
2013-02-13 09:30:00,13.77,13.79,13.67,13.72,567000.0,11.5395,11.5562,11.4557,11.4976,567000.0
2013-02-13 09:40:00,13.72,13.77,13.69,13.77,385100.0,11.4976,11.5395,11.4724,11.5395,385100.0
2013-02-13 09:50:00,13.76,13.77,13.72,13.76,419900.0,11.5311,11.5395,11.4976,11.5311,419900.0
2013-02-13 10:00:00,13.76,13.76,13.71,13.71,729400.0,11.5311,11.5311,11.4892,11.4892,729400.0
2013-02-13 10:10:00,13.71,13.74,13.7,13.71,318600.0,11.4892,11.5143,11.4808,11.4892,318600.0
2013-02-13 10:20:00,13.71,13.71,13.67,13.7,396400.0,11.4892,11.4892,11.4557,11.4808,396400.0
2013-02-13 10:30:00,13.69,13.71,13.69,13.71,177000.0,11.4724,11.4892,11.4724,11.4892,177000.0
2013-02-13 10:40:00,13.71,13.72,13.7,13.71,118000.0,11.4892,11.4976,11.4808,11.4892,118000.0
2013-02-13 10:50:00,13.7,13.73,13.7,13.71,245500.0,11.4808,11.5059,11.4808,11.4892,245500.0
2013-02-13 11:00:00,13.71,13.74,13.7,13.73,207500.0,11.4892,11.5143,11.4808,11.5059,207500.0
2013-02-13 11:10:00,13.73,13.73,13.7,13.7,235000.0,11.5059,11.5059,11.4808,11.4808,235000.0
2013-02-13 11:20:00,13.71,13.71,13.62,13.63,411000.0,11.4892,11.4892,11.4138,11.4221,411000.0
2013-02-13 11:30:00,13.63,13.67,13.63,13.66,144000.0,11.4221,11.4557,11.4221,11.4473,144000.0
2013-02-13 11:40:00,13.66,13.68,13.65,13.67,179100.0,11.4473,11.464,11.4389,11.4557,179100.0
2013-02-13 11:50:00,13.67,13.68,13.64,13.65,138300.0,11.4557,11.464,11.4305,11.4389,138300.0
2013-02-13 12:00:00,13.64,13.69,13.64,13.69,101600.0,11.4305,11.4724,11.4305,11.4724,101600.0
2013-02-13 12:10:00,13.69,13.7,13.68,13.69,97800.0,11.4724,11.4808,11.464,11.4724,97800.0
2013-02-13 12:20:00,13.69,13.7,13.67,13.69,130600.0,11.4724,11.4808,11.4557,11.4724,130600.0
2013-02-13 12:30:00,13.68,13.7,13.67,13.7,119100.0,11.464,11.4808,11.4557,11.4808,119100.0
2013-02-13 12:40:00,13.69,13.73,13.69,13.73,95300.0,11.4724,11.5059,11.4724,11.5059,95300.0
2013-02-13 12:50:00,13.73,13.74,13.72,13.74,187800.0,11.5059,11.5143,11.4976,11.5143,187800.0
2013-02-13 13:00:00,13.74,13.74,13.73,13.74,123400.0,11.5143,11.5143,11.5059,11.5143,123400.0
2013-02-13 13:10:00,13.74,13.77,13.74,13.77,158700.0,11.5143,11.5395,11.5143,11.5395,158700.0
2013-02-13 13:20:00,13.76,13.77,13.76,13.76,59500.0,11.5311,11.5395,11.5311,11.5311,59500.0
2013-02-13 13:30:00,13.76,13.77,13.76,13.77,109700.0,11.5311,11.5395,11.5311,11.5395,109700.0
2013-02-13 13:40:00,13.76,13.77,13.76,13.76,62500.0,11.5311,11.5395,11.5311,11.5311,62500.0
2013-02-13 13:50:00,13.77,13.77,13.76,13.77,62200.0,11.5395,11.5395,11.5311,11.5395,62200.0
2013-02-13 14:00:00,13.77,13.77,13.76,13.77,105700.0,11.5395,11.5395,11.5311,11.5395,105700.0
2013-02-13 14:10:00,13.77,13.78,13.73,13.74,254500.0,11.5395,11.5478,11.5059,11.5143,254500.0
2013-02-13 14:20:00,13.74,13.74,13.73,13.73,119700.0,11.5143,11.5143,11.5059,11.5059,119700.0
2013-02-13 14:30:00,13.74,13.75,13.69,13.71,461700.0,11.5143,11.5227,11.4724,11.4892,461700.0
2013-02-13 14:40:00,13.71,13.73,13.71,13.72,101500.0,11.4892,11.5059,11.4892,11.4976,101500.0
2013-02-13 14:50:00,13.73,13.75,13.72,13.75,348200.0,11.5059,11.5227,11.4976,11.5227,348200.0
2013-02-13 15:00:00,13.75,13.75,13.72,13.73,155300.0,11.5227,11.5227,11.4976,11.5059,155300.0
2013-02-13 15:10:00,13.72,13.75,13.71,13.73,363000.0,11.4976,11.5227,11.4892,11.5059,363000.0
2013-02-13 15:20:00,13.73,13.76,13.71,13.73,427800.0,11.5059,11.5311,11.4892,11.5059,427800.0
2013-02-13 15:30:00,13.73,13.75,13.72,13.75,515200.0,11.5059,11.5227,11.4976,11.5227,515200.0
2013-02-13 15:40:00,13.75,13.76,13.73,13.74,348500.0,11.5227,11.5311,11.5059,11.5143,348500.0
2013-02-13 15:50:00,13.74,13.77,13.72,13.76,812500.0,11.5143,11.5395,11.4976,11.5311,812500.0
2013-02-14 09:30:00,13.86,13.96,13.72,13.88,1408800.0,11.6149,11.6987,11.4976,11.6316,1408800.0
2013-02-14 09:40:00,13.89,13.93,13.78,13.93,983200.0,11.64,11.6735,11.5478,11.6735,983200.0
2013-02-14 09:50:00,13.93,13.98,13.9,13.94,1055200.0,11.6735,11.7154,11.6484,11.6819,1055200.0
2013-02-14 10:00:00,13.93,13.99,13.92,13.95,549500.0,11.6735,11.7238,11.6652,11.6903,549500.0
2013-02-14 10:10:00,13.96,13.96,13.93,13.96,266200.0,11.6987,11.6987,11.6735,11.6987,266200.0
2013-02-14 10:20:00,13.96,13.96,13.87,13.88,936000.0,11.6987,11.6987,11.6233,11.6316,936000.0
2013-02-14 10:30:00,13.88,13.89,13.79,13.8,825700.0,11.6316,11.64,11.5562,11.5646,825700.0
2013-02-14 10:40:00,13.8,13.85,13.79,13.83,1132500.0,11.5646,11.6065,11.5562,11.5897,1132500.0
2013-02-14 10:50:00,13.83,13.84,13.71,13.79,497100.0,11.5897,11.5981,11.4892,11.5562,497100.0
2013-02-14 11:00:00,13.79,13.8,13.78,13.78,163900.0,11.5562,11.5646,11.5478,11.5478,163900.0
2013-02-14 11:10:00,13.78,13.79,13.73,13.77,193600.0,11.5478,11.5562,11.5059,11.5395,193600.0
2013-02-14 11:20:00,13.77,13.78,13.75,13.76,126300.0,11.5395,11.5478,11.5227,11.5311,126300.0
2013-02-14 11:30:00,13.76,13.76,13.71,13.73,467700.0,11.5311,11.5311,11.4892,11.5059,467700.0
2013-02-14 11:40:00,13.73,13.73,13.65,13.69,884200.0,11.5059,11.5059,11.4389,11.4724,884200.0
2013-02-14 11:50:00,13.69,13.73,13.68,13.73,312900.0,11.4724,11.5059,11.464,11.5059,312900.0
2013-02-14 12:00:00,13.73,13.77,13.72,13.74,589300.0,11.5059,11.5395,11.4976,11.5143,589300.0
2013-02-14 12:10:00,13.74,13.77,13.73,13.77,183100.0,11.5143,11.5395,11.5059,11.5395,183100.0
2013-02-14 12:20:00,13.77,13.78,13.75,13.76,190300.0,11.5395,11.5478,11.5227,11.5311,190300.0
2013-02-14 12:30:00,13.76,13.77,13.74,13.75,130800.0,11.5311,11.5395,11.5143,11.5227,130800.0
2013-02-14 12:40:00,13.75,13.77,13.74,13.76,105900.0,11.5227,11.5395,11.5143,11.5311,105900.0
2013-02-14 12:50:00,13.76,13.82,13.75,13.82,243900.0,11.5311,11.5814,11.5227,11.5814,243900.0
2013-02-14 13:00:00,13.82,13.84,13.79,13.84,455400.0,11.5814,11.5981,11.5562,11.5981,455400.0
2013-02-14 13:10:00,13.83,13.85,13.82,13.82,185800.0,11.5897,11.6065,11.5814,11.5814,185800.0
2013-02-14 13:20:00,13.83,13.83,13.8,13.81,176700.0,11.5897,11.5897,11.5646,11.573,176700.0
2013-02-14 13:30:00,13.81,13.81,13.72,13.73,475000.0,11.573,11.573,11.4976,11.5059,475000.0
2013-02-14 13:40:00,13.72,13.78,13.72,13.78,230300.0,11.4976,11.5478,11.4976,11.5478,230300.0
2013-02-14 13:50:00,13.78,13.8,13.77,13.8,148100.0,11.5478,11.5646,11.5395,11.5646,148100.0
2013-02-14 14:00:00,13.8,13.81,13.79,13.81,128400.0,11.5646,11.573,11.5562,11.573,128400.0
2013-02-14 14:10:00,13.81,13.81,13.8,13.8,63000.0,11.573,11.573,11.5646,11.5646,63000.0
2013-02-14 14:20:00,13.81,13.82,13.8,13.82,78300.0,11.573,11.5814,11.5646,11.5814,78300.0
2013-02-14 14:30:00,13.82,13.82,13.78,13.78,198200.0,11.5814,11.5814,11.5478,11.5478,198200.0
2013-02-14 14:40:00,13.79,13.81,13.78,13.81,173000.0,11.5562,11.573,11.5478,11.573,173000.0
2013-02-14 14:50:00,13.81,13.83,13.79,13.83,279100.0,11.573,11.5897,11.5562,11.5897,279100.0
2013-02-14 15:00:00,13.83,13.85,13.82,13.85,146300.0,11.5897,11.6065,11.5814,11.6065,146300.0
2013-02-14 15:10:00,13.85,13.9,13.85,13.9,344600.0,11.6065,11.6484,11.6065,11.6484,344600.0
2013-02-14 15:20:00,13.9,13.9,13.84,13.88,784900.0,11.6484,11.6484,11.5981,11.6316,784900.0
2013-02-14 15:30:00,13.87,13.93,13.87,13.92,477700.0,11.6233,11.6735,11.6233,11.6652,477700.0
2013-02-14 15:40:00,13.93,13.93,13.86,13.88,711500.0,11.6735,11.6735,11.6149,11.6316,711500.0
2013-02-14 15:50:00,13.88,13.91,13.87,13.9,1348400.0,11.6316,11.6568,11.6233,11.6484,1348400.0
2013-02-15 09:30:00,13.83,13.88,13.8,13.87,1444800.0,11.6657,11.7078,11.6404,11.6994,1444800.0
2013-02-15 09:40:00,13.88,13.9,13.82,13.82,388300.0,11.7078,11.7247,11.6572,11.6572,388300.0
2013-02-15 09:50:00,13.82,13.84,13.82,13.83,150600.0,11.6572,11.6741,11.6572,11.6657,150600.0
2013-02-15 10:00:00,13.83,13.83,13.81,13.82,185000.0,11.6657,11.6657,11.6488,11.6572,185000.0
2013-02-15 10:10:00,13.82,13.82,13.79,13.79,214000.0,11.6572,11.6572,11.6319,11.6319,214000.0
2013-02-15 10:20:00,13.79,13.8,13.77,13.79,136500.0,11.6319,11.6404,11.6151,11.6319,136500.0
2013-02-15 10:30:00,13.79,13.79,13.75,13.77,310400.0,11.6319,11.6319,11.5982,11.6151,310400.0
2013-02-15 10:40:00,13.77,13.78,13.76,13.77,103800.0,11.6151,11.6235,11.6066,11.6151,103800.0
2013-02-15 10:50:00,13.77,13.78,13.76,13.78,201700.0,11.6151,11.6235,11.6066,11.6235,201700.0
2013-02-15 11:00:00,13.78,13.78,13.76,13.76,246700.0,11.6235,11.6235,11.6066,11.6066,246700.0
2013-02-15 11:10:00,13.77,13.77,13.75,13.76,365600.0,11.6151,11.6151,11.5982,11.6066,365600.0
2013-02-15 11:20:00,13.76,13.79,13.75,13.79,174900.0,11.6066,11.6319,11.5982,11.6319,174900.0
2013-02-15 11:30:00,13.79,13.8,13.75,13.75,577000.0,11.6319,11.6404,11.5982,11.5982,577000.0
2013-02-15 11:40:00,13.76,13.76,13.72,13.74,135400.0,11.6066,11.6066,11.5729,11.5897,135400.0
2013-02-15 11:50:00,13.74,13.76,13.73,13.76,173900.0,11.5897,11.6066,11.5813,11.6066,173900.0
2013-02-15 12:00:00,13.76,13.76,13.75,13.75,136000.0,11.6066,11.6066,11.5982,11.5982,136000.0
2013-02-15 12:10:00,13.76,13.76,13.7,13.71,391600.0,11.6066,11.6066,11.556,11.5644,391600.0
2013-02-15 12:20:00,13.71,13.72,13.71,13.71,44600.0,11.5644,11.5729,11.5644,11.5644,44600.0
2013-02-15 12:30:00,13.71,13.74,13.71,13.73,255200.0,11.5644,11.5897,11.5644,11.5813,255200.0
2013-02-15 12:40:00,13.74,13.75,13.73,13.74,94300.0,11.5897,11.5982,11.5813,11.5897,94300.0
2013-02-15 12:50:00,13.73,13.74,13.73,13.74,18300.0,11.5813,11.5897,11.5813,11.5897,18300.0
2013-02-15 13:00:00,13.74,13.76,13.73,13.74,137800.0,11.5897,11.6066,11.5813,11.5897,137800.0
2013-02-15 13:10:00,13.74,13.74,13.73,13.73,34800.0,11.5897,11.5897,11.5813,11.5813,34800.0
2013-02-15 13:20:00,13.73,13.73,13.71,13.71,104000.0,11.5813,11.5813,11.5644,11.5644,104000.0
2013-02-15 13:30:00,13.71,13.72,13.71,13.71,60400.0,11.5644,11.5729,11.5644,11.5644,60400.0
2013-02-15 13:40:00,13.71,13.71,13.7,13.7,93800.0,11.5644,11.5644,11.556,11.556,93800.0
2013-02-15 13:50:00,13.71,13.72,13.7,13.72,57800.0,11.5644,11.5729,11.556,11.5729,57800.0
2013-02-15 14:00:00,13.72,13.73,13.7,13.72,128800.0,11.5729,11.5813,11.556,11.5729,128800.0
2013-02-15 14:10:00,13.72,13.72,13.68,13.68,84500.0,11.5729,11.5729,11.5391,11.5391,84500.0
2013-02-15 14:20:00,13.69,13.7,13.64,13.67,351200.0,11.5476,11.556,11.5054,11.5307,351200.0
2013-02-15 14:30:00,13.67,13.69,13.66,13.67,196800.0,11.5307,11.5476,11.5223,11.5307,196800.0
2013-02-15 14:40:00,13.67,13.68,13.63,13.64,325800.0,11.5307,11.5391,11.497,11.5054,325800.0
2013-02-15 14:50:00,13.65,13.67,13.64,13.67,220200.0,11.5138,11.5307,11.5054,11.5307,220200.0
2013-02-15 15:00:00,13.67,13.72,13.66,13.71,353000.0,11.5307,11.5729,11.5223,11.5644,353000.0
2013-02-15 15:10:00,13.71,13.76,13.7,13.74,388600.0,11.5644,11.6066,11.556,11.5897,388600.0
2013-02-15 15:20:00,13.74,13.75,13.7,13.7,312900.0,11.5897,11.5982,11.556,11.556,312900.0
2013-02-15 15:30:00,13.7,13.74,13.7,13.72,272300.0,11.556,11.5897,11.556,11.5729,272300.0
2013-02-15 15:40:00,13.72,13.74,13.71,13.71,312800.0,11.5729,11.5897,11.5644,11.5644,312800.0
2013-02-15 15:50:00,13.71,13.76,13.71,13.73,1168500.0,11.5644,11.6066,11.5644,11.5813,1168500.0
2013-02-19 09:30:00,13.71,13.77,13.67,13.77,1036800.0,11.5644,11.6151,11.5307,11.6151,1036800.0
2013-02-19 09:40:00,13.77,13.9,13.77,13.88,427700.0,11.6151,11.7247,11.6151,11.7078,427700.0
2013-02-19 09:50:00,13.89,13.95,13.88,13.95,306800.0,11.7163,11.7669,11.7078,11.7669,306800.0
2013-02-19 10:00:00,13.94,13.95,13.91,13.92,345000.0,11.7584,11.7669,11.7331,11.7416,345000.0
2013-02-19 10:10:00,13.91,13.92,13.88,13.9,233800.0,11.7331,11.7416,11.7078,11.7247,233800.0
2013-02-19 10:20:00,13.9,13.91,13.89,13.9,405300.0,11.7247,11.7331,11.7163,11.7247,405300.0
2013-02-19 10:30:00,13.9,13.9,13.86,13.87,215400.0,11.7247,11.7247,11.691,11.6994,215400.0
2013-02-19 10:40:00,13.86,13.88,13.84,13.84,265000.0,11.691,11.7078,11.6741,11.6741,265000.0
2013-02-19 10:50:00,13.85,13.86,13.82,13.85,447300.0,11.6825,11.691,11.6572,11.6825,447300.0
2013-02-19 11:00:00,13.85,13.85,13.81,13.82,132300.0,11.6825,11.6825,11.6488,11.6572,132300.0
2013-02-19 11:10:00,13.82,13.82,13.79,13.79,149400.0,11.6572,11.6572,11.6319,11.6319,149400.0
2013-02-19 11:20:00,13.79,13.85,13.79,13.84,530000.0,11.6319,11.6825,11.6319,11.6741,530000.0
2013-02-19 11:30:00,13.85,13.85,13.81,13.83,474600.0,11.6825,11.6825,11.6488,11.6657,474600.0
2013-02-19 11:40:00,13.83,13.83,13.79,13.8,317700.0,11.6657,11.6657,11.6319,11.6404,317700.0
2013-02-19 11:50:00,13.81,13.84,13.8,13.84,183000.0,11.6488,11.6741,11.6404,11.6741,183000.0
2013-02-19 12:00:00,13.84,13.84,13.81,13.82,95700.0,11.6741,11.6741,11.6488,11.6572,95700.0
2013-02-19 12:10:00,13.82,13.83,13.81,13.83,71900.0,11.6572,11.6657,11.6488,11.6657,71900.0
2013-02-19 12:20:00,13.82,13.83,13.81,13.83,78200.0,11.6572,11.6657,11.6488,11.6657,78200.0
2013-02-19 12:30:00,13.83,13.83,13.79,13.79,195600.0,11.6657,11.6657,11.6319,11.6319,195600.0
2013-02-19 12:40:00,13.8,13.8,13.75,13.75,386000.0,11.6404,11.6404,11.5982,11.5982,386000.0
2013-02-19 12:50:00,13.76,13.78,13.75,13.77,336000.0,11.6066,11.6235,11.5982,11.6151,336000.0
2013-02-19 13:00:00,13.78,13.8,13.77,13.8,136000.0,11.6235,11.6404,11.6151,11.6404,136000.0
2013-02-19 13:10:00,13.8,13.8,13.78,13.79,134200.0,11.6404,11.6404,11.6235,11.6319,134200.0
2013-02-19 13:20:00,13.78,13.79,13.77,13.77,84400.0,11.6235,11.6319,11.6151,11.6151,84400.0
2013-02-19 13:30:00,13.78,13.79,13.77,13.79,97000.0,11.6235,11.6319,11.6151,11.6319,97000.0
2013-02-19 13:40:00,13.78,13.79,13.78,13.79,37500.0,11.6235,11.6319,11.6235,11.6319,37500.0
2013-02-19 13:50:00,13.79,13.79,13.78,13.79,42000.0,11.6319,11.6319,11.6235,11.6319,42000.0
2013-02-19 14:00:00,13.79,13.85,13.79,13.85,281400.0,11.6319,11.6825,11.6319,11.6825,281400.0
2013-02-19 14:10:00,13.85,13.85,13.83,13.84,142800.0,11.6825,11.6825,11.6657,11.6741,142800.0
2013-02-19 14:20:00,13.84,13.85,13.83,13.84,134000.0,11.6741,11.6825,11.6657,11.6741,134000.0
2013-02-19 14:30:00,13.84,13.85,13.83,13.83,205300.0,11.6741,11.6825,11.6657,11.6657,205300.0
2013-02-19 14:40:00,13.84,13.87,13.83,13.84,373300.0,11.6741,11.6994,11.6657,11.6741,373300.0
2013-02-19 14:50:00,13.85,13.86,13.84,13.86,212100.0,11.6825,11.691,11.6741,11.691,212100.0
2013-02-19 15:00:00,13.86,13.86,13.84,13.86,115400.0,11.691,11.691,11.6741,11.691,115400.0
2013-02-19 15:10:00,13.86,13.88,13.85,13.87,220900.0,11.691,11.7078,11.6825,11.6994,220900.0
2013-02-19 15:20:00,13.88,13.88,13.86,13.87,121400.0,11.7078,11.7078,11.691,11.6994,121400.0
2013-02-19 15:30:00,13.87,13.87,13.85,13.87,257000.0,11.6994,11.6994,11.6825,11.6994,257000.0
2013-02-19 15:40:00,13.87,13.89,13.86,13.88,373500.0,11.6994,11.7163,11.691,11.7078,373500.0
2013-02-19 15:50:00,13.88,13.89,13.87,13.88,538400.0,11.7078,11.7163,11.6994,11.7078,538400.0
2013-02-20 09:30:00,13.9,13.91,13.77,13.79,405500.0,11.7247,11.7331,11.6151,11.6319,405500.0
2013-02-20 09:40:00,13.79,13.82,13.79,13.82,162800.0,11.6319,11.6572,11.6319,11.6572,162800.0
2013-02-20 09:50:00,13.82,13.84,13.79,13.79,184300.0,11.6572,11.6741,11.6319,11.6319,184300.0
2013-02-20 10:00:00,13.79,13.82,13.78,13.8,172800.0,11.6319,11.6572,11.6235,11.6404,172800.0
2013-02-20 10:10:00,13.81,13.84,13.8,13.83,244800.0,11.6488,11.6741,11.6404,11.6657,244800.0
2013-02-20 10:20:00,13.83,13.83,13.8,13.82,236600.0,11.6657,11.6657,11.6404,11.6572,236600.0
2013-02-20 10:30:00,13.82,13.83,13.8,13.82,237000.0,11.6572,11.6657,11.6404,11.6572,237000.0
2013-02-20 10:40:00,13.82,13.82,13.77,13.78,176700.0,11.6572,11.6572,11.6151,11.6235,176700.0
2013-02-20 10:50:00,13.77,13.79,13.74,13.75,778200.0,11.6151,11.6319,11.5897,11.5982,778200.0
2013-02-20 11:00:00,13.75,13.75,13.71,13.73,220300.0,11.5982,11.5982,11.5644,11.5813,220300.0
2013-02-20 11:10:00,13.73,13.73,13.7,13.72,355900.0,11.5813,11.5813,11.556,11.5729,355900.0
2013-02-20 11:20:00,13.72,13.74,13.72,13.73,262300.0,11.5729,11.5897,11.5729,11.5813,262300.0
2013-02-20 11:30:00,13.72,13.73,13.69,13.7,297700.0,11.5729,11.5813,11.5476,11.556,297700.0
2013-02-20 11:40:00,13.7,13.76,13.7,13.76,178200.0,11.556,11.6066,11.556,11.6066,178200.0
2013-02-20 11:50:00,13.76,13.77,13.75,13.77,148200.0,11.6066,11.6151,11.5982,11.6151,148200.0
2013-02-20 12:00:00,13.76,13.77,13.75,13.76,104200.0,11.6066,11.6151,11.5982,11.6066,104200.0
2013-02-20 12:10:00,13.76,13.78,13.76,13.78,169800.0,11.6066,11.6235,11.6066,11.6235,169800.0
2013-02-20 12:20:00,13.78,13.78,13.76,13.78,348200.0,11.6235,11.6235,11.6066,11.6235,348200.0
2013-02-20 12:30:00,13.77,13.78,13.77,13.77,151000.0,11.6151,11.6235,11.6151,11.6151,151000.0
2013-02-20 12:40:00,13.77,13.78,13.75,13.76,410700.0,11.6151,11.6235,11.5982,11.6066,410700.0
2013-02-20 12:50:00,13.76,13.76,13.73,13.74,149800.0,11.6066,11.6066,11.5813,11.5897,149800.0
2013-02-20 13:00:00,13.73,13.74,13.71,13.71,287700.0,11.5813,11.5897,11.5644,11.5644,287700.0
2013-02-20 13:10:00,13.71,13.72,13.69,13.7,302900.0,11.5644,11.5729,11.5476,11.556,302900.0
2013-02-20 13:20:00,13.69,13.71,13.69,13.7,194100.0,11.5476,11.5644,11.5476,11.556,194100.0
2013-02-20 13:30:00,13.7,13.71,13.68,13.7,281100.0,11.556,11.5644,11.5391,11.556,281100.0
2013-02-20 13:40:00,13.7,13.71,13.69,13.7,58300.0,11.556,11.5644,11.5476,11.556,58300.0
2013-02-20 13:50:00,13.71,13.71,13.69,13.7,62000.0,11.5644,11.5644,11.5476,11.556,62000.0
2013-02-20 14:00:00,13.69,13.72,13.67,13.71,333200.0,11.5476,11.5729,11.5307,11.5644,333200.0
2013-02-20 14:10:00,13.72,13.72,13.68,13.71,243700.0,11.5729,11.5729,11.5391,11.5644,243700.0
2013-02-20 14:20:00,13.71,13.72,13.68,13.7,179000.0,11.5644,11.5729,11.5391,11.556,179000.0
2013-02-20 14:30:00,13.69,13.7,13.62,13.67,457000.0,11.5476,11.556,11.4885,11.5307,457000.0
2013-02-20 14:40:00,13.67,13.69,13.64,13.64,667900.0,11.5307,11.5476,11.5054,11.5054,667900.0
2013-02-20 14:50:00,13.64,13.66,13.61,13.66,481800.0,11.5054,11.5223,11.4801,11.5223,481800.0
2013-02-20 15:00:00,13.65,13.66,13.61,13.64,322600.0,11.5138,11.5223,11.4801,11.5054,322600.0
2013-02-20 15:10:00,13.63,13.64,13.61,13.62,520100.0,11.497,11.5054,11.4801,11.4885,520100.0
2013-02-20 15:20:00,13.63,13.63,13.6,13.62,255500.0,11.497,11.497,11.4717,11.4885,255500.0
2013-02-20 15:30:00,13.62,13.67,13.61,13.65,768700.0,11.4885,11.5307,11.4801,11.5138,768700.0
2013-02-20 15:40:00,13.64,13.65,13.56,13.56,713300.0,11.5054,11.5138,11.4379,11.4379,713300.0
2013-02-20 15:50:00,13.57,13.6,13.57,13.59,1219900.0,11.4464,11.4717,11.4464,11.4632,1219900.0
2013-02-21 09:30:00,13.52,13.52,13.21,13.31,1417500.0,11.4042,11.4042,11.1427,11.227,1417500.0
2013-02-21 09:40:00,13.31,13.37,13.26,13.28,542800.0,11.227,11.2776,11.1849,11.2017,542800.0
2013-02-21 09:50:00,13.27,13.29,13.24,13.29,456500.0,11.1933,11.2102,11.168,11.2102,456500.0
2013-02-21 10:00:00,13.28,13.29,13.22,13.25,557600.0,11.2017,11.2102,11.1511,11.1764,557600.0
2013-02-21 10:10:00,13.26,13.26,13.24,13.25,262000.0,11.1849,11.1849,11.168,11.1764,262000.0
2013-02-21 10:20:00,13.25,13.31,13.24,13.31,283400.0,11.1764,11.227,11.168,11.227,283400.0
2013-02-21 10:30:00,13.31,13.35,13.27,13.27,457000.0,11.227,11.2608,11.1933,11.1933,457000.0
2013-02-21 10:40:00,13.28,13.32,13.27,13.29,428000.0,11.2017,11.2355,11.1933,11.2102,428000.0
2013-02-21 10:50:00,13.29,13.3,13.23,13.26,1079200.0,11.2102,11.2186,11.1596,11.1849,1079200.0
2013-02-21 11:00:00,13.26,13.27,13.25,13.26,390700.0,11.1849,11.1933,11.1764,11.1849,390700.0
2013-02-21 11:10:00,13.27,13.27,13.24,13.25,355300.0,11.1933,11.1933,11.168,11.1764,355300.0
2013-02-21 11:20:00,13.25,13.28,13.24,13.28,187200.0,11.1764,11.2017,11.168,11.2017,187200.0
2013-02-21 11:30:00,13.27,13.31,13.25,13.31,326800.0,11.1933,11.227,11.1764,11.227,326800.0
2013-02-21 11:40:00,13.32,13.33,13.29,13.29,452500.0,11.2355,11.2439,11.2102,11.2102,452500.0
2013-02-21 11:50:00,13.29,13.3,13.28,13.29,248700.0,11.2102,11.2186,11.2017,11.2102,248700.0
2013-02-21 12:00:00,13.29,13.29,13.25,13.25,347800.0,11.2102,11.2102,11.1764,11.1764,347800.0
2013-02-21 12:10:00,13.26,13.26,13.2,13.21,287400.0,11.1849,11.1849,11.1343,11.1427,287400.0
2013-02-21 12:20:00,13.21,13.23,13.2,13.2,174600.0,11.1427,11.1596,11.1343,11.1343,174600.0
2013-02-21 12:30:00,13.21,13.22,13.19,13.2,274200.0,11.1427,11.1511,11.1258,11.1343,274200.0
2013-02-21 12:40:00,13.2,13.21,13.19,13.2,195900.0,11.1343,11.1427,11.1258,11.1343,195900.0
2013-02-21 12:50:00,13.2,13.22,13.19,13.21,212200.0,11.1343,11.1511,11.1258,11.1427,212200.0
2013-02-21 13:00:00,13.21,13.23,13.2,13.23,220300.0,11.1427,11.1596,11.1343,11.1596,220300.0
2013-02-21 13:10:00,13.23,13.23,13.17,13.17,402200.0,11.1596,11.1596,11.1089,11.1089,402200.0
2013-02-21 13:20:00,13.18,13.19,13.14,13.16,213100.0,11.1174,11.1258,11.0836,11.1005,213100.0
2013-02-21 13:30:00,13.16,13.16,13.14,13.15,271700.0,11.1005,11.1005,11.0836,11.0921,271700.0
2013-02-21 13:40:00,13.16,13.16,13.11,13.15,608100.0,11.1005,11.1005,11.0583,11.0921,608100.0
2013-02-21 13:50:00,13.15,13.19,13.12,13.19,284100.0,11.0921,11.1258,11.0668,11.1258,284100.0
2013-02-21 14:00:00,13.18,13.19,13.11,13.12,335100.0,11.1174,11.1258,11.0583,11.0668,335100.0
2013-02-21 14:10:00,13.11,13.12,13.09,13.1,327000.0,11.0583,11.0668,11.0415,11.0499,327000.0
2013-02-21 14:20:00,13.1,13.13,13.09,13.13,184800.0,11.0499,11.0752,11.0415,11.0752,184800.0
2013-02-21 14:30:00,13.13,13.17,13.12,13.16,203800.0,11.0752,11.1089,11.0668,11.1005,203800.0
2013-02-21 14:40:00,13.16,13.16,13.13,13.15,249800.0,11.1005,11.1005,11.0752,11.0921,249800.0
2013-02-21 14:50:00,13.15,13.19,13.13,13.19,377700.0,11.0921,11.1258,11.0752,11.1258,377700.0
2013-02-21 15:00:00,13.19,13.28,13.19,13.27,518900.0,11.1258,11.2017,11.1258,11.1933,518900.0
2013-02-21 15:10:00,13.26,13.29,13.25,13.26,436800.0,11.1849,11.2102,11.1764,11.1849,436800.0
2013-02-21 15:20:00,13.26,13.31,13.25,13.31,237600.0,11.1849,11.227,11.1764,11.227,237600.0
2013-02-21 15:30:00,13.31,13.31,13.27,13.29,525000.0,11.227,11.227,11.1933,11.2102,525000.0
2013-02-21 15:40:00,13.29,13.29,13.26,13.29,592900.0,11.2102,11.2102,11.1849,11.2102,592900.0
2013-02-21 15:50:00,13.29,13.32,13.23,13.25,1371500.0,11.2102,11.2355,11.1596,11.1764,1371500.0
2013-02-22 09:30:00,13.33,13.49,13.3,13.44,590000.0,11.2439,11.3789,11.2186,11.3367,590000.0
2013-02-22 09:40:00,13.44,13.47,13.35,13.38,682300.0,11.3367,11.362,11.2608,11.2861,682300.0
2013-02-22 09:50:00,13.38,13.49,13.38,13.49,154300.0,11.2861,11.3789,11.2861,11.3789,154300.0
2013-02-22 10:00:00,13.49,13.51,13.42,13.48,327900.0,11.3789,11.3957,11.3198,11.3704,327900.0
2013-02-22 10:10:00,13.48,13.5,13.43,13.5,230500.0,11.3704,11.3873,11.3283,11.3873,230500.0
2013-02-22 10:20:00,13.5,13.52,13.47,13.47,157400.0,11.3873,11.4042,11.362,11.362,157400.0
2013-02-22 10:30:00,13.48,13.48,13.44,13.45,153700.0,11.3704,11.3704,11.3367,11.3451,153700.0
2013-02-22 10:40:00,13.44,13.48,13.44,13.44,184200.0,11.3367,11.3704,11.3367,11.3367,184200.0
2013-02-22 10:50:00,13.45,13.45,13.4,13.4,152700.0,11.3451,11.3451,11.303,11.303,152700.0
2013-02-22 11:00:00,13.4,13.42,13.39,13.42,112900.0,11.303,11.3198,11.2945,11.3198,112900.0
2013-02-22 11:10:00,13.41,13.42,13.4,13.41,315600.0,11.3114,11.3198,11.303,11.3114,315600.0
2013-02-22 11:20:00,13.41,13.46,13.4,13.46,189300.0,11.3114,11.3536,11.303,11.3536,189300.0
2013-02-22 11:30:00,13.46,13.49,13.45,13.49,145700.0,11.3536,11.3789,11.3451,11.3789,145700.0
2013-02-22 11:40:00,13.49,13.49,13.47,13.48,73100.0,11.3789,11.3789,11.362,11.3704,73100.0
2013-02-22 11:50:00,13.47,13.49,13.47,13.49,90400.0,11.362,11.3789,11.362,11.3789,90400.0
2013-02-22 12:00:00,13.49,13.52,13.49,13.52,157600.0,11.3789,11.4042,11.3789,11.4042,157600.0
2013-02-22 12:10:00,13.52,13.57,13.49,13.54,534000.0,11.4042,11.4464,11.3789,11.421,534000.0
2013-02-22 12:20:00,13.54,13.56,13.54,13.55,105500.0,11.421,11.4379,11.421,11.4295,105500.0
2013-02-22 12:30:00,13.55,13.56,13.54,13.54,43300.0,11.4295,11.4379,11.421,11.421,43300.0
2013-02-22 12:40:00,13.55,13.58,13.53,13.56,232800.0,11.4295,11.4548,11.4126,11.4379,232800.0
2013-02-22 12:50:00,13.57,13.59,13.56,13.58,121400.0,11.4464,11.4632,11.4379,11.4548,121400.0
2013-02-22 13:00:00,13.58,13.58,13.56,13.56,194000.0,11.4548,11.4548,11.4379,11.4379,194000.0
2013-02-22 13:10:00,13.56,13.57,13.56,13.57,55700.0,11.4379,11.4464,11.4379,11.4464,55700.0
2013-02-22 13:20:00,13.56,13.57,13.54,13.56,227900.0,11.4379,11.4464,11.421,11.4379,227900.0
2013-02-22 13:30:00,13.57,13.59,13.56,13.57,178600.0,11.4464,11.4632,11.4379,11.4464,178600.0
2013-02-22 13:40:00,13.58,13.59,13.58,13.58,85200.0,11.4548,11.4632,11.4548,11.4548,85200.0
2013-02-22 13:50:00,13.58,13.59,13.58,13.58,70100.0,11.4548,11.4632,11.4548,11.4548,70100.0
2013-02-22 14:00:00,13.58,13.59,13.57,13.57,202500.0,11.4548,11.4632,11.4464,11.4464,202500.0
2013-02-22 14:10:00,13.57,13.6,13.57,13.57,291000.0,11.4464,11.4717,11.4464,11.4464,291000.0
2013-02-22 14:20:00,13.57,13.59,13.57,13.58,129200.0,11.4464,11.4632,11.4464,11.4548,129200.0
2013-02-22 14:30:00,13.58,13.59,13.57,13.57,152400.0,11.4548,11.4632,11.4464,11.4464,152400.0
2013-02-22 14:40:00,13.58,13.58,13.54,13.54,127700.0,11.4548,11.4548,11.421,11.421,127700.0
2013-02-22 14:50:00,13.54,13.55,13.51,13.51,72100.0,11.421,11.4295,11.3957,11.3957,72100.0
2013-02-22 15:00:00,13.51,13.53,13.5,13.5,150200.0,11.3957,11.4126,11.3873,11.3873,150200.0
2013-02-22 15:10:00,13.51,13.56,13.5,13.53,347600.0,11.3957,11.4379,11.3873,11.4126,347600.0
2013-02-22 15:20:00,13.53,13.56,13.53,13.56,256100.0,11.4126,11.4379,11.4126,11.4379,256100.0
2013-02-22 15:30:00,13.56,13.56,13.55,13.55,111800.0,11.4379,11.4379,11.4295,11.4295,111800.0
2013-02-22 15:40:00,13.56,13.57,13.55,13.55,298700.0,11.4379,11.4464,11.4295,11.4295,298700.0
2013-02-22 15:50:00,13.56,13.57,13.55,13.57,513800.0,11.4379,11.4464,11.4295,11.4464,513800.0
2013-02-25 09:30:00,13.67,13.8,13.63,13.71,666200.0,11.5307,11.6404,11.497,11.5644,666200.0
2013-02-25 09:40:00,13.71,13.74,13.69,13.71,454900.0,11.5644,11.5897,11.5476,11.5644,454900.0
2013-02-25 09:50:00,13.71,13.79,13.71,13.75,659000.0,11.5644,11.6319,11.5644,11.5982,659000.0
2013-02-25 10:00:00,13.75,13.79,13.75,13.78,432600.0,11.5982,11.6319,11.5982,11.6235,432600.0
2013-02-25 10:10:00,13.78,13.79,13.75,13.75,1080200.0,11.6235,11.6319,11.5982,11.5982,1080200.0
2013-02-25 10:20:00,13.75,13.75,13.66,13.67,342600.0,11.5982,11.5982,11.5223,11.5307,342600.0
2013-02-25 10:30:00,13.68,13.71,13.65,13.66,329600.0,11.5391,11.5644,11.5138,11.5223,329600.0
2013-02-25 10:40:00,13.66,13.66,13.58,13.61,479700.0,11.5223,11.5223,11.4548,11.4801,479700.0
2013-02-25 10:50:00,13.61,13.61,13.53,13.58,420000.0,11.4801,11.4801,11.4126,11.4548,420000.0
2013-02-25 11:00:00,13.58,13.62,13.54,13.61,266900.0,11.4548,11.4885,11.421,11.4801,266900.0
2013-02-25 11:10:00,13.6,13.67,13.59,13.66,866400.0,11.4717,11.5307,11.4632,11.5223,866400.0
2013-02-25 11:20:00,13.65,13.66,13.61,13.61,212000.0,11.5138,11.5223,11.4801,11.4801,212000.0
2013-02-25 11:30:00,13.61,13.62,13.57,13.58,229500.0,11.4801,11.4885,11.4464,11.4548,229500.0
2013-02-25 11:40:00,13.59,13.6,13.56,13.58,291800.0,11.4632,11.4717,11.4379,11.4548,291800.0
2013-02-25 11:50:00,13.57,13.58,13.52,13.52,385500.0,11.4464,11.4548,11.4042,11.4042,385500.0
2013-02-25 12:00:00,13.53,13.53,13.49,13.51,523200.0,11.4126,11.4126,11.3789,11.3957,523200.0
2013-02-25 12:10:00,13.52,13.52,13.5,13.51,385400.0,11.4042,11.4042,11.3873,11.3957,385400.0
2013-02-25 12:20:00,13.51,13.54,13.49,13.54,174200.0,11.3957,11.421,11.3789,11.421,174200.0
2013-02-25 12:30:00,13.53,13.55,13.51,13.53,193600.0,11.4126,11.4295,11.3957,11.4126,193600.0
2013-02-25 12:40:00,13.53,13.61,13.52,13.61,406400.0,11.4126,11.4801,11.4042,11.4801,406400.0
2013-02-25 12:50:00,13.61,13.62,13.57,13.58,165300.0,11.4801,11.4885,11.4464,11.4548,165300.0
2013-02-25 13:00:00,13.58,13.58,13.52,13.54,173600.0,11.4548,11.4548,11.4042,11.421,173600.0
2013-02-25 13:10:00,13.54,13.56,13.53,13.54,122700.0,11.421,11.4379,11.4126,11.421,122700.0
2013-02-25 13:20:00,13.54,13.54,13.51,13.53,80400.0,11.421,11.421,11.3957,11.4126,80400.0
2013-02-25 13:30:00,13.53,13.54,13.5,13.54,293600.0,11.4126,11.421,11.3873,11.421,293600.0
2013-02-25 13:40:00,13.54,13.54,13.49,13.52,282200.0,11.421,11.421,11.3789,11.4042,282200.0
2013-02-25 13:50:00,13.52,13.53,13.46,13.49,220000.0,11.4042,11.4126,11.3536,11.3789,220000.0
2013-02-25 14:00:00,13.49,13.49,13.42,13.47,226200.0,11.3789,11.3789,11.3198,11.362,226200.0
2013-02-25 14:10:00,13.46,13.5,13.45,13.48,296300.0,11.3536,11.3873,11.3451,11.3704,296300.0
2013-02-25 14:20:00,13.48,13.48,13.44,13.46,89200.0,11.3704,11.3704,11.3367,11.3536,89200.0
2013-02-25 14:30:00,13.46,13.49,13.44,13.44,184800.0,11.3536,11.3789,11.3367,11.3367,184800.0
2013-02-25 14:40:00,13.44,13.45,13.41,13.42,134200.0,11.3367,11.3451,11.3114,11.3198,134200.0
2013-02-25 14:50:00,13.41,13.45,13.39,13.44,437000.0,11.3114,11.3451,11.2945,11.3367,437000.0
2013-02-25 15:00:00,13.44,13.46,13.41,13.43,362700.0,11.3367,11.3536,11.3114,11.3283,362700.0
2013-02-25 15:10:00,13.43,13.45,13.38,13.4,305400.0,11.3283,11.3451,11.2861,11.303,305400.0
2013-02-25 15:20:00,13.4,13.41,13.35,13.36,207000.0,11.303,11.3114,11.2608,11.2692,207000.0
2013-02-25 15:30:00,13.37,13.37,13.34,13.34,305900.0,11.2776,11.2776,11.2523,11.2523,305900.0
2013-02-25 15:40:00,13.34,13.35,13.29,13.29,523100.0,11.2523,11.2608,11.2102,11.2102,523100.0
2013-02-25 15:50:00,13.29,13.3,13.22,13.23,1440700.0,11.2102,11.2186,11.1511,11.1596,1440700.0
2013-02-26 09:30:00,13.5,13.55,13.43,13.5,768000.0,11.3873,11.4295,11.3283,11.3873,768000.0
2013-02-26 09:40:00,13.5,13.54,13.45,13.49,731600.0,11.3873,11.421,11.3451,11.3789,731600.0
2013-02-26 09:50:00,13.49,13.54,13.48,13.54,753800.0,11.3789,11.421,11.3704,11.421,753800.0
2013-02-26 10:00:00,13.55,13.59,13.51,13.51,1026900.0,11.4295,11.4632,11.3957,11.3957,1026900.0
2013-02-26 10:10:00,13.51,13.54,13.5,13.52,705300.0,11.3957,11.421,11.3873,11.4042,705300.0
2013-02-26 10:20:00,13.52,13.53,13.48,13.5,601700.0,11.4042,11.4126,11.3704,11.3873,601700.0
2013-02-26 10:30:00,13.49,13.51,13.48,13.49,485000.0,11.3789,11.3957,11.3704,11.3789,485000.0
2013-02-26 10:40:00,13.5,13.5,13.45,13.5,682800.0,11.3873,11.3873,11.3451,11.3873,682800.0
2013-02-26 10:50:00,13.5,13.5,13.48,13.49,617300.0,11.3873,11.3873,11.3704,11.3789,617300.0
2013-02-26 11:00:00,13.5,13.51,13.45,13.47,383800.0,11.3873,11.3957,11.3451,11.362,383800.0
2013-02-26 11:10:00,13.47,13.5,13.46,13.49,302200.0,11.362,11.3873,11.3536,11.3789,302200.0
2013-02-26 11:20:00,13.49,13.49,13.4,13.41,485000.0,11.3789,11.3789,11.303,11.3114,485000.0
2013-02-26 11:30:00,13.41,13.45,13.4,13.41,490100.0,11.3114,11.3451,11.303,11.3114,490100.0
2013-02-26 11:40:00,13.4,13.42,13.37,13.38,360100.0,11.303,11.3198,11.2776,11.2861,360100.0
2013-02-26 11:50:00,13.38,13.46,13.38,13.45,549700.0,11.2861,11.3536,11.2861,11.3451,549700.0
2013-02-26 12:00:00,13.45,13.58,13.45,13.51,3021000.0,11.3451,11.4548,11.3451,11.3957,3021000.0
2013-02-26 12:10:00,13.51,13.52,13.47,13.49,433200.0,11.3957,11.4042,11.362,11.3789,433200.0
2013-02-26 12:20:00,13.49,13.5,13.46,13.48,245000.0,11.3789,11.3873,11.3536,11.3704,245000.0
2013-02-26 12:30:00,13.48,13.53,13.47,13.53,373400.0,11.3704,11.4126,11.362,11.4126,373400.0
2013-02-26 12:40:00,13.53,13.55,13.51,13.52,355400.0,11.4126,11.4295,11.3957,11.4042,355400.0
2013-02-26 12:50:00,13.52,13.53,13.49,13.52,464400.0,11.4042,11.4126,11.3789,11.4042,464400.0
2013-02-26 13:00:00,13.51,13.55,13.51,13.54,346000.0,11.3957,11.4295,11.3957,11.421,346000.0
2013-02-26 13:10:00,13.54,13.55,13.5,13.5,231600.0,11.421,11.4295,11.3873,11.3873,231600.0
2013-02-26 13:20:00,13.5,13.53,13.49,13.51,161000.0,11.3873,11.4126,11.3789,11.3957,161000.0
2013-02-26 13:30:00,13.52,13.53,13.51,13.52,216300.0,11.4042,11.4126,11.3957,11.4042,216300.0
2013-02-26 13:40:00,13.52,13.54,13.52,13.52,373500.0,11.4042,11.421,11.4042,11.4042,373500.0
2013-02-26 13:50:00,13.53,13.57,13.53,13.56,746400.0,11.4126,11.4464,11.4126,11.4379,746400.0
2013-02-26 14:00:00,13.56,13.62,13.56,13.61,265300.0,11.4379,11.4885,11.4379,11.4801,265300.0
2013-02-26 14:10:00,13.6,13.61,13.54,13.56,430400.0,11.4717,11.4801,11.421,11.4379,430400.0
2013-02-26 14:20:00,13.56,13.57,13.54,13.57,260500.0,11.4379,11.4464,11.421,11.4464,260500.0
2013-02-26 14:30:00,13.57,13.57,13.54,13.55,209900.0,11.4464,11.4464,11.421,11.4295,209900.0
2013-02-26 14:40:00,13.55,13.56,13.54,13.56,263700.0,11.4295,11.4379,11.421,11.4379,263700.0
2013-02-26 14:50:00,13.56,13.58,13.56,13.57,234400.0,11.4379,11.4548,11.4379,11.4464,234400.0
2013-02-26 15:00:00,13.57,13.63,13.56,13.59,601300.0,11.4464,11.497,11.4379,11.4632,601300.0
2013-02-26 15:10:00,13.6,13.61,13.58,13.6,544200.0,11.4717,11.4801,11.4548,11.4717,544200.0
2013-02-26 15:20:00,13.6,13.63,13.59,13.62,214800.0,11.4717,11.497,11.4632,11.4885,214800.0
2013-02-26 15:30:00,13.63,13.65,13.61,13.62,1293400.0,11.497,11.5138,11.4801,11.4885,1293400.0
2013-02-26 15:40:00,13.62,13.66,13.61,13.65,558500.0,11.4885,11.5223,11.4801,11.5138,558500.0
2013-02-26 15:50:00,13.65,13.67,13.62,13.63,1007100.0,11.5138,11.5307,11.4885,11.497,1007100.0
2013-02-27 09:30:00,13.6,13.64,13.55,13.58,627700.0,11.4717,11.5054,11.4295,11.4548,627700.0
2013-02-27 09:40:00,13.58,13.69,13.58,13.63,1170200.0,11.4548,11.5476,11.4548,11.497,1170200.0
2013-02-27 09:50:00,13.63,13.75,13.62,13.72,591900.0,11.497,11.5982,11.4885,11.5729,591900.0
2013-02-27 10:00:00,13.73,13.74,13.67,13.68,656600.0,11.5813,11.5897,11.5307,11.5391,656600.0
2013-02-27 10:10:00,13.68,13.72,13.68,13.71,447500.0,11.5391,11.5729,11.5391,11.5644,447500.0
2013-02-27 10:20:00,13.72,13.8,13.71,13.78,378700.0,11.5729,11.6404,11.5644,11.6235,378700.0
2013-02-27 10:30:00,13.78,13.8,13.75,13.8,626500.0,11.6235,11.6404,11.5982,11.6404,626500.0
2013-02-27 10:40:00,13.8,13.83,13.72,13.72,708100.0,11.6404,11.6657,11.5729,11.5729,708100.0
2013-02-27 10:50:00,13.73,13.74,13.7,13.71,176600.0,11.5813,11.5897,11.556,11.5644,176600.0
2013-02-27 11:00:00,13.72,13.78,13.71,13.75,459700.0,11.5729,11.6235,11.5644,11.5982,459700.0
2013-02-27 11:10:00,13.74,13.78,13.74,13.78,228400.0,11.5897,11.6235,11.5897,11.6235,228400.0
2013-02-27 11:20:00,13.78,13.79,13.75,13.75,165900.0,11.6235,11.6319,11.5982,11.5982,165900.0
2013-02-27 11:30:00,13.76,13.77,13.74,13.75,278800.0,11.6066,11.6151,11.5897,11.5982,278800.0
2013-02-27 11:40:00,13.76,13.78,13.74,13.74,197700.0,11.6066,11.6235,11.5897,11.5897,197700.0
2013-02-27 11:50:00,13.74,13.75,13.71,13.73,420100.0,11.5897,11.5982,11.5644,11.5813,420100.0
2013-02-27 12:00:00,13.73,13.74,13.71,13.74,157400.0,11.5813,11.5897,11.5644,11.5897,157400.0
2013-02-27 12:10:00,13.74,13.74,13.71,13.72,162300.0,11.5897,11.5897,11.5644,11.5729,162300.0
2013-02-27 12:20:00,13.73,13.75,13.71,13.74,304000.0,11.5813,11.5982,11.5644,11.5897,304000.0
2013-02-27 12:30:00,13.75,13.78,13.73,13.73,359300.0,11.5982,11.6235,11.5813,11.5813,359300.0
2013-02-27 12:40:00,13.74,13.77,13.73,13.75,488400.0,11.5897,11.6151,11.5813,11.5982,488400.0
2013-02-27 12:50:00,13.75,13.77,13.73,13.75,220100.0,11.5982,11.6151,11.5813,11.5982,220100.0
2013-02-27 13:00:00,13.75,13.75,13.71,13.72,775300.0,11.5982,11.5982,11.5644,11.5729,775300.0
2013-02-27 13:10:00,13.73,13.73,13.68,13.71,334500.0,11.5813,11.5813,11.5391,11.5644,334500.0
2013-02-27 13:20:00,13.71,13.71,13.68,13.7,247400.0,11.5644,11.5644,11.5391,11.556,247400.0
2013-02-27 13:30:00,13.7,13.72,13.69,13.71,183600.0,11.556,11.5729,11.5476,11.5644,183600.0
2013-02-27 13:40:00,13.71,13.72,13.69,13.71,117200.0,11.5644,11.5729,11.5476,11.5644,117200.0
2013-02-27 13:50:00,13.7,13.72,13.69,13.71,115000.0,11.556,11.5729,11.5476,11.5644,115000.0
2013-02-27 14:00:00,13.72,13.72,13.68,13.71,199100.0,11.5729,11.5729,11.5391,11.5644,199100.0
2013-02-27 14:10:00,13.71,13.75,13.7,13.75,207600.0,11.5644,11.5982,11.556,11.5982,207600.0
2013-02-27 14:20:00,13.75,13.78,13.74,13.76,176200.0,11.5982,11.6235,11.5897,11.6066,176200.0
2013-02-27 14:30:00,13.76,13.77,13.74,13.74,194100.0,11.6066,11.6151,11.5897,11.5897,194100.0
2013-02-27 14:40:00,13.75,13.79,13.73,13.76,389600.0,11.5982,11.6319,11.5813,11.6066,389600.0
2013-02-27 14:50:00,13.76,13.77,13.75,13.77,160700.0,11.6066,11.6151,11.5982,11.6151,160700.0
2013-02-27 15:00:00,13.76,13.77,13.75,13.76,110700.0,11.6066,11.6151,11.5982,11.6066,110700.0
2013-02-27 15:10:00,13.77,13.78,13.76,13.78,172000.0,11.6151,11.6235,11.6066,11.6235,172000.0
2013-02-27 15:20:00,13.78,13.81,13.78,13.8,276400.0,11.6235,11.6488,11.6235,11.6404,276400.0
2013-02-27 15:30:00,13.79,13.81,13.77,13.79,580300.0,11.6319,11.6488,11.6151,11.6319,580300.0
2013-02-27 15:40:00,13.79,13.8,13.74,13.75,564100.0,11.6319,11.6404,11.5897,11.5982,564100.0
2013-02-27 15:50:00,13.75,13.77,13.73,13.74,1020100.0,11.5982,11.6151,11.5813,11.5897,1020100.0
2013-02-28 09:30:00,13.74,13.8,13.67,13.79,471900.0,11.5897,11.6404,11.5307,11.6319,471900.0
2013-02-28 09:40:00,13.79,13.84,13.77,13.82,358700.0,11.6319,11.6741,11.6151,11.6572,358700.0
2013-02-28 09:50:00,13.82,13.83,13.79,13.81,222300.0,11.6572,11.6657,11.6319,11.6488,222300.0
2013-02-28 10:00:00,13.81,13.86,13.79,13.86,407200.0,11.6488,11.691,11.6319,11.691,407200.0
2013-02-28 10:10:00,13.86,13.86,13.79,13.8,691900.0,11.691,11.691,11.6319,11.6404,691900.0
2013-02-28 10:20:00,13.79,13.79,13.71,13.73,592400.0,11.6319,11.6319,11.5644,11.5813,592400.0
2013-02-28 10:30:00,13.73,13.77,13.72,13.77,486300.0,11.5813,11.6151,11.5729,11.6151,486300.0
2013-02-28 10:40:00,13.77,13.77,13.73,13.75,432100.0,11.6151,11.6151,11.5813,11.5982,432100.0
2013-02-28 10:50:00,13.75,13.75,13.67,13.69,542300.0,11.5982,11.5982,11.5307,11.5476,542300.0
2013-02-28 11:00:00,13.68,13.79,13.67,13.78,220000.0,11.5391,11.6319,11.5307,11.6235,220000.0
2013-02-28 11:10:00,13.78,13.79,13.76,13.78,144900.0,11.6235,11.6319,11.6066,11.6235,144900.0
2013-02-28 11:20:00,13.78,13.82,13.78,13.82,167700.0,11.6235,11.6572,11.6235,11.6572,167700.0
2013-02-28 11:30:00,13.82,13.83,13.77,13.79,193900.0,11.6572,11.6657,11.6151,11.6319,193900.0
2013-02-28 11:40:00,13.79,13.79,13.76,13.79,136400.0,11.6319,11.6319,11.6066,11.6319,136400.0
2013-02-28 11:50:00,13.79,13.8,13.76,13.77,125600.0,11.6319,11.6404,11.6066,11.6151,125600.0
2013-02-28 12:00:00,13.77,13.79,13.76,13.78,131400.0,11.6151,11.6319,11.6066,11.6235,131400.0
2013-02-28 12:10:00,13.78,13.78,13.74,13.76,185200.0,11.6235,11.6235,11.5897,11.6066,185200.0
2013-02-28 12:20:00,13.76,13.78,13.75,13.78,77600.0,11.6066,11.6235,11.5982,11.6235,77600.0
2013-02-28 12:30:00,13.78,13.8,13.77,13.78,130000.0,11.6235,11.6404,11.6151,11.6235,130000.0
2013-02-28 12:40:00,13.79,13.8,13.77,13.79,82900.0,11.6319,11.6404,11.6151,11.6319,82900.0
2013-02-28 12:50:00,13.8,13.8,13.78,13.79,107000.0,11.6404,11.6404,11.6235,11.6319,107000.0
2013-02-28 13:00:00,13.79,13.8,13.77,13.79,136400.0,11.6319,11.6404,11.6151,11.6319,136400.0
2013-02-28 13:10:00,13.79,13.81,13.78,13.8,257700.0,11.6319,11.6488,11.6235,11.6404,257700.0
2013-02-28 13:20:00,13.8,13.84,13.8,13.84,145800.0,11.6404,11.6741,11.6404,11.6741,145800.0
2013-02-28 13:30:00,13.84,13.85,13.83,13.84,231600.0,11.6741,11.6825,11.6657,11.6741,231600.0
2013-02-28 13:40:00,13.84,13.85,13.83,13.85,73400.0,11.6741,11.6825,11.6657,11.6825,73400.0
2013-02-28 13:50:00,13.84,13.85,13.82,13.84,248700.0,11.6741,11.6825,11.6572,11.6741,248700.0
2013-02-28 14:00:00,13.84,13.84,13.83,13.83,207700.0,11.6741,11.6741,11.6657,11.6657,207700.0
2013-02-28 14:10:00,13.84,13.84,13.83,13.83,231600.0,11.6741,11.6741,11.6657,11.6657,231600.0
2013-02-28 14:20:00,13.84,13.84,13.83,13.83,112400.0,11.6741,11.6741,11.6657,11.6657,112400.0
2013-02-28 14:30:00,13.83,13.85,13.82,13.83,230500.0,11.6657,11.6825,11.6572,11.6657,230500.0
2013-02-28 14:40:00,13.83,13.84,13.81,13.82,243000.0,11.6657,11.6741,11.6488,11.6572,243000.0
2013-02-28 14:50:00,13.82,13.83,13.8,13.83,129200.0,11.6572,11.6657,11.6404,11.6657,129200.0
2013-02-28 15:00:00,13.83,13.83,13.77,13.79,248700.0,11.6657,11.6657,11.6151,11.6319,248700.0
2013-02-28 15:10:00,13.79,13.8,13.75,13.78,336400.0,11.6319,11.6404,11.5982,11.6235,336400.0
2013-02-28 15:20:00,13.78,13.81,13.77,13.8,360400.0,11.6235,11.6488,11.6151,11.6404,360400.0
2013-02-28 15:30:00,13.8,13.81,13.78,13.78,613600.0,11.6404,11.6488,11.6235,11.6235,613600.0
2013-02-28 15:40:00,13.79,13.79,13.74,13.75,412100.0,11.6319,11.6319,11.5897,11.5982,412100.0
2013-02-28 15:50:00,13.75,13.76,13.68,13.7,1974300.0,11.5982,11.6066,11.5391,11.556,1974300.0
2013-03-01 09:30:00,13.58,13.6,13.42,13.45,506200.0,11.4548,11.4717,11.3198,11.3451,506200.0
2013-03-01 09:40:00,13.45,13.51,13.4,13.47,288200.0,11.3451,11.3957,11.303,11.362,288200.0
2013-03-01 09:50:00,13.48,13.54,13.46,13.52,254200.0,11.3704,11.421,11.3536,11.4042,254200.0
2013-03-01 10:00:00,13.52,13.55,13.48,13.53,867400.0,11.4042,11.4295,11.3704,11.4126,867400.0
2013-03-01 10:10:00,13.53,13.53,13.48,13.49,220600.0,11.4126,11.4126,11.3704,11.3789,220600.0
2013-03-01 10:20:00,13.49,13.5,13.45,13.46,326700.0,11.3789,11.3873,11.3451,11.3536,326700.0
2013-03-01 10:30:00,13.46,13.55,13.46,13.53,541000.0,11.3536,11.4295,11.3536,11.4126,541000.0
2013-03-01 10:40:00,13.52,13.54,13.51,13.52,277100.0,11.4042,11.421,11.3957,11.4042,277100.0
2013-03-01 10:50:00,13.52,13.57,13.51,13.56,401500.0,11.4042,11.4464,11.3957,11.4379,401500.0
2013-03-01 11:00:00,13.56,13.66,13.56,13.6,237100.0,11.4379,11.5223,11.4379,11.4717,237100.0
2013-03-01 11:10:00,13.6,13.61,13.54,13.56,260000.0,11.4717,11.4801,11.421,11.4379,260000.0
2013-03-01 11:20:00,13.56,13.61,13.55,13.56,248600.0,11.4379,11.4801,11.4295,11.4379,248600.0
2013-03-01 11:30:00,13.57,13.58,13.52,13.52,509800.0,11.4464,11.4548,11.4042,11.4042,509800.0
2013-03-01 11:40:00,13.53,13.54,13.5,13.53,302400.0,11.4126,11.421,11.3873,11.4126,302400.0
2013-03-01 11:50:00,13.53,13.56,13.51,13.56,432400.0,11.4126,11.4379,11.3957,11.4379,432400.0
2013-03-01 12:00:00,13.56,13.63,13.56,13.63,247800.0,11.4379,11.497,11.4379,11.497,247800.0
2013-03-01 12:10:00,13.63,13.66,13.61,13.66,270400.0,11.497,11.5223,11.4801,11.5223,270400.0
2013-03-01 12:20:00,13.65,13.68,13.64,13.65,464800.0,11.5138,11.5391,11.5054,11.5138,464800.0
2013-03-01 12:30:00,13.65,13.68,13.63,13.66,180700.0,11.5138,11.5391,11.497,11.5223,180700.0
2013-03-01 12:40:00,13.66,13.66,13.62,13.63,76600.0,11.5223,11.5223,11.4885,11.497,76600.0
2013-03-01 12:50:00,13.63,13.66,13.63,13.66,122100.0,11.497,11.5223,11.497,11.5223,122100.0
2013-03-01 13:00:00,13.65,13.66,13.63,13.65,160200.0,11.5138,11.5223,11.497,11.5138,160200.0
2013-03-01 13:10:00,13.65,13.67,13.63,13.65,146600.0,11.5138,11.5307,11.497,11.5138,146600.0
2013-03-01 13:20:00,13.65,13.66,13.63,13.63,180500.0,11.5138,11.5223,11.497,11.497,180500.0
2013-03-01 13:30:00,13.63,13.65,13.62,13.62,243200.0,11.497,11.5138,11.4885,11.4885,243200.0
2013-03-01 13:40:00,13.62,13.63,13.58,13.59,214700.0,11.4885,11.497,11.4548,11.4632,214700.0
2013-03-01 13:50:00,13.58,13.61,13.58,13.61,165400.0,11.4548,11.4801,11.4548,11.4801,165400.0
2013-03-01 14:00:00,13.6,13.62,13.59,13.6,226800.0,11.4717,11.4885,11.4632,11.4717,226800.0
2013-03-01 14:10:00,13.6,13.6,13.57,13.59,349800.0,11.4717,11.4717,11.4464,11.4632,349800.0
2013-03-01 14:20:00,13.6,13.6,13.57,13.58,215800.0,11.4717,11.4717,11.4464,11.4548,215800.0
2013-03-01 14:30:00,13.58,13.6,13.58,13.59,126800.0,11.4548,11.4717,11.4548,11.4632,126800.0
2013-03-01 14:40:00,13.59,13.6,13.58,13.59,243200.0,11.4632,11.4717,11.4548,11.4632,243200.0
2013-03-01 14:50:00,13.59,13.62,13.59,13.6,458600.0,11.4632,11.4885,11.4632,11.4717,458600.0
2013-03-01 15:00:00,13.6,13.63,13.6,13.61,233800.0,11.4717,11.497,11.4717,11.4801,233800.0
2013-03-01 15:10:00,13.61,13.63,13.6,13.63,124100.0,11.4801,11.497,11.4717,11.497,124100.0
2013-03-01 15:20:00,13.63,13.64,13.61,13.63,214200.0,11.497,11.5054,11.4801,11.497,214200.0
2013-03-01 15:30:00,13.63,13.63,13.61,13.61,333500.0,11.497,11.497,11.4801,11.4801,333500.0
2013-03-01 15:40:00,13.61,13.62,13.59,13.61,343800.0,11.4801,11.4885,11.4632,11.4801,343800.0
2013-03-01 15:50:00,13.61,13.63,13.59,13.6,995800.0,11.4801,11.497,11.4632,11.4717,995800.0
2013-03-04 09:30:00,13.56,13.57,13.49,13.53,453700.0,11.4379,11.4464,11.3789,11.4126,453700.0
2013-03-04 09:40:00,13.54,13.58,13.54,13.56,450500.0,11.421,11.4548,11.421,11.4379,450500.0
2013-03-04 09:50:00,13.57,13.6,13.54,13.55,390000.0,11.4464,11.4717,11.421,11.4295,390000.0
2013-03-04 10:00:00,13.56,13.59,13.55,13.59,218500.0,11.4379,11.4632,11.4295,11.4632,218500.0
2013-03-04 10:10:00,13.59,13.59,13.54,13.56,326700.0,11.4632,11.4632,11.421,11.4379,326700.0
2013-03-04 10:20:00,13.56,13.57,13.53,13.56,207600.0,11.4379,11.4464,11.4126,11.4379,207600.0
2013-03-04 10:30:00,13.56,13.56,13.49,13.51,285800.0,11.4379,11.4379,11.3789,11.3957,285800.0
2013-03-04 10:40:00,13.51,13.55,13.51,13.55,225300.0,11.3957,11.4295,11.3957,11.4295,225300.0
2013-03-04 10:50:00,13.55,13.57,13.53,13.54,154800.0,11.4295,11.4464,11.4126,11.421,154800.0
2013-03-04 11:00:00,13.54,13.56,13.53,13.54,163200.0,11.421,11.4379,11.4126,11.421,163200.0
2013-03-04 11:10:00,13.54,13.57,13.53,13.57,190000.0,11.421,11.4464,11.4126,11.4464,190000.0
2013-03-04 11:20:00,13.57,13.6,13.56,13.58,124900.0,11.4464,11.4717,11.4379,11.4548,124900.0
2013-03-04 11:30:00,13.59,13.59,13.57,13.58,116400.0,11.4632,11.4632,11.4464,11.4548,116400.0
2013-03-04 11:40:00,13.59,13.59,13.55,13.55,153900.0,11.4632,11.4632,11.4295,11.4295,153900.0
2013-03-04 11:50:00,13.56,13.57,13.55,13.56,150500.0,11.4379,11.4464,11.4295,11.4379,150500.0
2013-03-04 12:00:00,13.56,13.57,13.53,13.53,137000.0,11.4379,11.4464,11.4126,11.4126,137000.0
2013-03-04 12:10:00,13.53,13.54,13.51,13.51,73600.0,11.4126,11.421,11.3957,11.3957,73600.0
2013-03-04 12:20:00,13.52,13.52,13.45,13.45,110400.0,11.4042,11.4042,11.3451,11.3451,110400.0
2013-03-04 12:30:00,13.45,13.46,13.43,13.43,204300.0,11.3451,11.3536,11.3283,11.3283,204300.0
2013-03-04 12:40:00,13.43,13.44,13.43,13.43,96300.0,11.3283,11.3367,11.3283,11.3283,96300.0
2013-03-04 12:50:00,13.44,13.47,13.43,13.45,401400.0,11.3367,11.362,11.3283,11.3451,401400.0
2013-03-04 13:00:00,13.45,13.46,13.43,13.43,124000.0,11.3451,11.3536,11.3283,11.3283,124000.0
2013-03-04 13:10:00,13.43,13.47,13.43,13.46,207100.0,11.3283,11.362,11.3283,11.3536,207100.0
2013-03-04 13:20:00,13.46,13.54,13.46,13.54,148900.0,11.3536,11.421,11.3536,11.421,148900.0
2013-03-04 13:30:00,13.54,13.55,13.52,13.54,138100.0,11.421,11.4295,11.4042,11.421,138100.0
2013-03-04 13:40:00,13.54,13.56,13.53,13.56,54200.0,11.421,11.4379,11.4126,11.4379,54200.0
2013-03-04 13:50:00,13.56,13.56,13.52,13.52,75600.0,11.4379,11.4379,11.4042,11.4042,75600.0
2013-03-04 14:00:00,13.53,13.55,13.53,13.54,84800.0,11.4126,11.4295,11.4126,11.421,84800.0
2013-03-04 14:10:00,13.54,13.54,13.5,13.51,88700.0,11.421,11.421,11.3873,11.3957,88700.0
2013-03-04 14:20:00,13.52,13.56,13.51,13.54,215100.0,11.4042,11.4379,11.3957,11.421,215100.0
2013-03-04 14:30:00,13.54,13.57,13.54,13.54,151600.0,11.421,11.4464,11.421,11.421,151600.0
2013-03-04 14:40:00,13.54,13.58,13.54,13.57,96200.0,11.421,11.4548,11.421,11.4464,96200.0
2013-03-04 14:50:00,13.57,13.58,13.56,13.57,68600.0,11.4464,11.4548,11.4379,11.4464,68600.0
2013-03-04 15:00:00,13.58,13.58,13.56,13.57,83000.0,11.4548,11.4548,11.4379,11.4464,83000.0
2013-03-04 15:10:00,13.57,13.6,13.55,13.56,411900.0,11.4464,11.4717,11.4295,11.4379,411900.0
2013-03-04 15:20:00,13.55,13.56,13.55,13.56,95900.0,11.4295,11.4379,11.4295,11.4379,95900.0
2013-03-04 15:30:00,13.56,13.56,13.54,13.56,181900.0,11.4379,11.4379,11.421,11.4379,181900.0
2013-03-04 15:40:00,13.55,13.57,13.55,13.57,132200.0,11.4295,11.4464,11.4295,11.4464,132200.0
2013-03-04 15:50:00,13.57,13.58,13.56,13.58,439100.0,11.4464,11.4548,11.4379,11.4548,439100.0
2013-03-05 09:30:00,13.65,13.78,13.62,13.75,638600.0,11.5138,11.6235,11.4885,11.5982,638600.0
2013-03-05 09:40:00,13.75,13.75,13.67,13.67,340100.0,11.5982,11.5982,11.5307,11.5307,340100.0
2013-03-05 09:50:00,13.68,13.69,13.65,13.66,289700.0,11.5391,11.5476,11.5138,11.5223,289700.0
2013-03-05 10:00:00,13.67,13.71,13.66,13.68,329800.0,11.5307,11.5644,11.5223,11.5391,329800.0
2013-03-05 10:10:00,13.68,13.71,13.67,13.7,343700.0,11.5391,11.5644,11.5307,11.556,343700.0
2013-03-05 10:20:00,13.7,13.72,13.69,13.71,259800.0,11.556,11.5729,11.5476,11.5644,259800.0
2013-03-05 10:30:00,13.71,13.74,13.7,13.72,428600.0,11.5644,11.5897,11.556,11.5729,428600.0
2013-03-05 10:40:00,13.72,13.75,13.71,13.71,356700.0,11.5729,11.5982,11.5644,11.5644,356700.0
2013-03-05 10:50:00,13.71,13.72,13.7,13.7,136300.0,11.5644,11.5729,11.556,11.556,136300.0
2013-03-05 11:00:00,13.7,13.72,13.68,13.71,569100.0,11.556,11.5729,11.5391,11.5644,569100.0
2013-03-05 11:10:00,13.71,13.75,13.71,13.73,190700.0,11.5644,11.5982,11.5644,11.5813,190700.0
2013-03-05 11:20:00,13.74,13.75,13.72,13.72,198100.0,11.5897,11.5982,11.5729,11.5729,198100.0
2013-03-05 11:30:00,13.73,13.74,13.71,13.73,330000.0,11.5813,11.5897,11.5644,11.5813,330000.0
2013-03-05 11:40:00,13.72,13.76,13.72,13.75,148800.0,11.5729,11.6066,11.5729,11.5982,148800.0
2013-03-05 11:50:00,13.76,13.76,13.74,13.76,184300.0,11.6066,11.6066,11.5897,11.6066,184300.0
2013-03-05 12:00:00,13.75,13.77,13.74,13.75,118400.0,11.5982,11.6151,11.5897,11.5982,118400.0
2013-03-05 12:10:00,13.74,13.75,13.72,13.72,75400.0,11.5897,11.5982,11.5729,11.5729,75400.0
2013-03-05 12:20:00,13.72,13.73,13.71,13.73,71200.0,11.5729,11.5813,11.5644,11.5813,71200.0
2013-03-05 12:30:00,13.73,13.75,13.72,13.73,129200.0,11.5813,11.5982,11.5729,11.5813,129200.0
2013-03-05 12:40:00,13.73,13.74,13.71,13.72,174600.0,11.5813,11.5897,11.5644,11.5729,174600.0
2013-03-05 12:50:00,13.72,13.73,13.71,13.73,67800.0,11.5729,11.5813,11.5644,11.5813,67800.0
2013-03-05 13:00:00,13.72,13.73,13.71,13.71,162400.0,11.5729,11.5813,11.5644,11.5644,162400.0
2013-03-05 13:10:00,13.72,13.73,13.71,13.73,79600.0,11.5729,11.5813,11.5644,11.5813,79600.0
2013-03-05 13:20:00,13.73,13.75,13.72,13.73,94500.0,11.5813,11.5982,11.5729,11.5813,94500.0
2013-03-05 13:30:00,13.72,13.75,13.72,13.74,106200.0,11.5729,11.5982,11.5729,11.5897,106200.0
2013-03-05 13:40:00,13.74,13.74,13.72,13.73,87200.0,11.5897,11.5897,11.5729,11.5813,87200.0
2013-03-05 13:50:00,13.73,13.73,13.71,13.73,136600.0,11.5813,11.5813,11.5644,11.5813,136600.0
2013-03-05 14:00:00,13.73,13.74,13.72,13.72,90700.0,11.5813,11.5897,11.5729,11.5729,90700.0
2013-03-05 14:10:00,13.73,13.74,13.72,13.73,84300.0,11.5813,11.5897,11.5729,11.5813,84300.0
2013-03-05 14:20:00,13.74,13.74,13.7,13.7,245400.0,11.5897,11.5897,11.556,11.556,245400.0
2013-03-05 14:30:00,13.71,13.72,13.69,13.72,167600.0,11.5644,11.5729,11.5476,11.5729,167600.0
2013-03-05 14:40:00,13.72,13.73,13.71,13.73,152700.0,11.5729,11.5813,11.5644,11.5813,152700.0
2013-03-05 14:50:00,13.74,13.74,13.7,13.71,244600.0,11.5897,11.5897,11.556,11.5644,244600.0
2013-03-05 15:00:00,13.7,13.71,13.67,13.71,325600.0,11.556,11.5644,11.5307,11.5644,325600.0
2013-03-05 15:10:00,13.71,13.73,13.7,13.71,122400.0,11.5644,11.5813,11.556,11.5644,122400.0
2013-03-05 15:20:00,13.71,13.73,13.71,13.73,155300.0,11.5644,11.5813,11.5644,11.5813,155300.0
2013-03-05 15:30:00,13.73,13.74,13.72,13.73,313100.0,11.5813,11.5897,11.5729,11.5813,313100.0
2013-03-05 15:40:00,13.73,13.75,13.72,13.72,346800.0,11.5813,11.5982,11.5729,11.5729,346800.0
2013-03-05 15:50:00,13.72,13.74,13.71,13.74,714600.0,11.5729,11.5897,11.5644,11.5897,714600.0
2013-03-06 09:30:00,13.77,13.8,13.7,13.74,467800.0,11.6151,11.6404,11.556,11.5897,467800.0
2013-03-06 09:40:00,13.74,13.8,13.73,13.79,330400.0,11.5897,11.6404,11.5813,11.6319,330400.0
2013-03-06 09:50:00,13.79,13.85,13.78,13.83,295200.0,11.6319,11.6825,11.6235,11.6657,295200.0
2013-03-06 10:00:00,13.83,13.86,13.82,13.85,382000.0,11.6657,11.691,11.6572,11.6825,382000.0
2013-03-06 10:10:00,13.86,13.87,13.84,13.84,238600.0,11.691,11.6994,11.6741,11.6741,238600.0
2013-03-06 10:20:00,13.84,13.86,13.81,13.82,505500.0,11.6741,11.691,11.6488,11.6572,505500.0
2013-03-06 10:30:00,13.83,13.84,13.8,13.83,351900.0,11.6657,11.6741,11.6404,11.6657,351900.0
2013-03-06 10:40:00,13.84,13.85,13.82,13.83,279700.0,11.6741,11.6825,11.6572,11.6657,279700.0
2013-03-06 10:50:00,13.83,13.83,13.77,13.77,244000.0,11.6657,11.6657,11.6151,11.6151,244000.0
2013-03-06 11:00:00,13.77,13.79,13.76,13.76,276600.0,11.6151,11.6319,11.6066,11.6066,276600.0
2013-03-06 11:10:00,13.76,13.78,13.74,13.78,223400.0,11.6066,11.6235,11.5897,11.6235,223400.0
2013-03-06 11:20:00,13.78,13.79,13.77,13.78,127300.0,11.6235,11.6319,11.6151,11.6235,127300.0
2013-03-06 11:30:00,13.78,13.79,13.76,13.79,263700.0,11.6235,11.6319,11.6066,11.6319,263700.0
2013-03-06 11:40:00,13.79,13.81,13.78,13.79,247700.0,11.6319,11.6488,11.6235,11.6319,247700.0
2013-03-06 11:50:00,13.79,13.81,13.78,13.78,285800.0,11.6319,11.6488,11.6235,11.6235,285800.0
2013-03-06 12:00:00,13.79,13.79,13.71,13.71,357600.0,11.6319,11.6319,11.5644,11.5644,357600.0
2013-03-06 12:10:00,13.71,13.75,13.7,13.75,251700.0,11.5644,11.5982,11.556,11.5982,251700.0
2013-03-06 12:20:00,13.74,13.75,13.72,13.73,98300.0,11.5897,11.5982,11.5729,11.5813,98300.0
2013-03-06 12:30:00,13.73,13.73,13.7,13.72,372400.0,11.5813,11.5813,11.556,11.5729,372400.0
2013-03-06 12:40:00,13.73,13.73,13.71,13.71,116800.0,11.5813,11.5813,11.5644,11.5644,116800.0
2013-03-06 12:50:00,13.72,13.73,13.71,13.71,98900.0,11.5729,11.5813,11.5644,11.5644,98900.0
2013-03-06 13:00:00,13.71,13.73,13.7,13.73,104200.0,11.5644,11.5813,11.556,11.5813,104200.0
2013-03-06 13:10:00,13.73,13.74,13.72,13.74,49800.0,11.5813,11.5897,11.5729,11.5897,49800.0
2013-03-06 13:20:00,13.74,13.74,13.71,13.73,81900.0,11.5897,11.5897,11.5644,11.5813,81900.0
2013-03-06 13:30:00,13.73,13.74,13.72,13.74,197900.0,11.5813,11.5897,11.5729,11.5897,197900.0
2013-03-06 13:40:00,13.74,13.76,13.74,13.75,174600.0,11.5897,11.6066,11.5897,11.5982,174600.0
2013-03-06 13:50:00,13.75,13.75,13.73,13.74,158500.0,11.5982,11.5982,11.5813,11.5897,158500.0
2013-03-06 14:00:00,13.74,13.75,13.73,13.73,103400.0,11.5897,11.5982,11.5813,11.5813,103400.0
2013-03-06 14:10:00,13.74,13.74,13.72,13.73,121500.0,11.5897,11.5897,11.5729,11.5813,121500.0
2013-03-06 14:20:00,13.73,13.73,13.72,13.73,44500.0,11.5813,11.5813,11.5729,11.5813,44500.0
2013-03-06 14:30:00,13.72,13.76,13.72,13.76,122600.0,11.5729,11.6066,11.5729,11.6066,122600.0
2013-03-06 14:40:00,13.75,13.76,13.72,13.74,302000.0,11.5982,11.6066,11.5729,11.5897,302000.0
2013-03-06 14:50:00,13.74,13.74,13.71,13.72,124800.0,11.5897,11.5897,11.5644,11.5729,124800.0
2013-03-06 15:00:00,13.71,13.73,13.71,13.71,299900.0,11.5644,11.5813,11.5644,11.5644,299900.0
2013-03-06 15:10:00,13.71,13.72,13.69,13.69,511100.0,11.5644,11.5729,11.5476,11.5476,511100.0
2013-03-06 15:20:00,13.69,13.7,13.66,13.69,366000.0,11.5476,11.556,11.5223,11.5476,366000.0
2013-03-06 15:30:00,13.7,13.7,13.67,13.67,350300.0,11.556,11.556,11.5307,11.5307,350300.0
2013-03-06 15:40:00,13.67,13.68,13.67,13.68,418800.0,11.5307,11.5391,11.5307,11.5391,418800.0
2013-03-06 15:50:00,13.68,13.68,13.65,13.67,1488500.0,11.5391,11.5391,11.5138,11.5307,1488500.0
2013-03-07 09:30:00,13.65,13.72,13.63,13.66,549000.0,11.5138,11.5729,11.497,11.5223,549000.0
2013-03-07 09:40:00,13.66,13.72,13.65,13.71,989300.0,11.5223,11.5729,11.5138,11.5644,989300.0
2013-03-07 09:50:00,13.71,13.78,13.69,13.69,1240700.0,11.5644,11.6235,11.5476,11.5476,1240700.0
2013-03-07 10:00:00,13.7,13.72,13.63,13.67,590300.0,11.556,11.5729,11.497,11.5307,590300.0
2013-03-07 10:10:00,13.67,13.7,13.66,13.67,405000.0,11.5307,11.556,11.5223,11.5307,405000.0
2013-03-07 10:20:00,13.67,13.69,13.66,13.67,400900.0,11.5307,11.5476,11.5223,11.5307,400900.0
2013-03-07 10:30:00,13.67,13.69,13.62,13.63,558100.0,11.5307,11.5476,11.4885,11.497,558100.0
2013-03-07 10:40:00,13.63,13.63,13.55,13.57,457500.0,11.497,11.497,11.4295,11.4464,457500.0
2013-03-07 10:50:00,13.56,13.61,13.56,13.59,345300.0,11.4379,11.4801,11.4379,11.4632,345300.0
2013-03-07 11:00:00,13.59,13.61,13.58,13.59,455400.0,11.4632,11.4801,11.4548,11.4632,455400.0
2013-03-07 11:10:00,13.59,13.6,13.58,13.59,139200.0,11.4632,11.4717,11.4548,11.4632,139200.0
2013-03-07 11:20:00,13.6,13.6,13.59,13.6,209400.0,11.4717,11.4717,11.4632,11.4717,209400.0
2013-03-07 11:30:00,13.59,13.61,13.58,13.58,561600.0,11.4632,11.4801,11.4548,11.4548,561600.0
2013-03-07 11:40:00,13.59,13.62,13.58,13.6,175700.0,11.4632,11.4885,11.4548,11.4717,175700.0
2013-03-07 11:50:00,13.61,13.61,13.54,13.54,656900.0,11.4801,11.4801,11.421,11.421,656900.0
2013-03-07 12:00:00,13.54,13.55,13.53,13.55,117700.0,11.421,11.4295,11.4126,11.4295,117700.0
2013-03-07 12:10:00,13.54,13.56,13.52,13.52,193300.0,11.421,11.4379,11.4042,11.4042,193300.0
2013-03-07 12:20:00,13.53,13.55,13.53,13.54,294400.0,11.4126,11.4295,11.4126,11.421,294400.0
2013-03-07 12:30:00,13.54,13.59,13.54,13.59,106600.0,11.421,11.4632,11.421,11.4632,106600.0
2013-03-07 12:40:00,13.59,13.6,13.57,13.58,124300.0,11.4632,11.4717,11.4464,11.4548,124300.0
2013-03-07 12:50:00,13.59,13.59,13.57,13.58,155800.0,11.4632,11.4632,11.4464,11.4548,155800.0
2013-03-07 13:00:00,13.59,13.59,13.57,13.58,57500.0,11.4632,11.4632,11.4464,11.4548,57500.0
2013-03-07 13:10:00,13.58,13.58,13.55,13.55,189300.0,11.4548,11.4548,11.4295,11.4295,189300.0
2013-03-07 13:20:00,13.55,13.56,13.53,13.55,251400.0,11.4295,11.4379,11.4126,11.4295,251400.0
2013-03-07 13:30:00,13.54,13.54,13.5,13.5,263100.0,11.421,11.421,11.3873,11.3873,263100.0
2013-03-07 13:40:00,13.51,13.55,13.51,13.52,276900.0,11.3957,11.4295,11.3957,11.4042,276900.0
2013-03-07 13:50:00,13.52,13.54,13.52,13.53,129300.0,11.4042,11.421,11.4042,11.4126,129300.0
2013-03-07 14:00:00,13.54,13.54,13.48,13.48,417100.0,11.421,11.421,11.3704,11.3704,417100.0
2013-03-07 14:10:00,13.48,13.5,13.45,13.5,338300.0,11.3704,11.3873,11.3451,11.3873,338300.0
2013-03-07 14:20:00,13.5,13.55,13.5,13.5,342900.0,11.3873,11.4295,11.3873,11.3873,342900.0
2013-03-07 14:30:00,13.51,13.52,13.47,13.49,231800.0,11.3957,11.4042,11.362,11.3789,231800.0
2013-03-07 14:40:00,13.48,13.51,13.46,13.51,294600.0,11.3704,11.3957,11.3536,11.3957,294600.0
2013-03-07 14:50:00,13.51,13.51,13.47,13.48,280500.0,11.3957,11.3957,11.362,11.3704,280500.0
2013-03-07 15:00:00,13.47,13.53,13.45,13.51,866900.0,11.362,11.4126,11.3451,11.3957,866900.0
2013-03-07 15:10:00,13.51,13.54,13.5,13.54,241900.0,11.3957,11.421,11.3873,11.421,241900.0
2013-03-07 15:20:00,13.54,13.55,13.49,13.55,481800.0,11.421,11.4295,11.3789,11.4295,481800.0
2013-03-07 15:30:00,13.55,13.55,13.53,13.55,209800.0,11.4295,11.4295,11.4126,11.4295,209800.0
2013-03-07 15:40:00,13.55,13.58,13.55,13.56,264900.0,11.4295,11.4548,11.4295,11.4379,264900.0
2013-03-07 15:50:00,13.56,13.56,13.53,13.54,523900.0,11.4379,11.4379,11.4126,11.421,523900.0
2013-03-08 09:30:00,13.64,13.67,13.52,13.52,707600.0,11.5054,11.5307,11.4042,11.4042,707600.0
2013-03-08 09:40:00,13.52,13.52,13.47,13.49,224500.0,11.4042,11.4042,11.362,11.3789,224500.0
2013-03-08 09:50:00,13.49,13.53,13.47,13.49,319600.0,11.3789,11.4126,11.362,11.3789,319600.0
2013-03-08 10:00:00,13.48,13.51,13.45,13.48,313200.0,11.3704,11.3957,11.3451,11.3704,313200.0
2013-03-08 10:10:00,13.48,13.5,13.46,13.5,260500.0,11.3704,11.3873,11.3536,11.3873,260500.0
2013-03-08 10:20:00,13.5,13.53,13.48,13.53,182400.0,11.3873,11.4126,11.3704,11.4126,182400.0
2013-03-08 10:30:00,13.53,13.54,13.51,13.53,419900.0,11.4126,11.421,11.3957,11.4126,419900.0
2013-03-08 10:40:00,13.52,13.53,13.49,13.51,358900.0,11.4042,11.4126,11.3789,11.3957,358900.0
2013-03-08 10:50:00,13.51,13.52,13.47,13.48,559600.0,11.3957,11.4042,11.362,11.3704,559600.0
2013-03-08 11:00:00,13.48,13.49,13.4,13.47,1449400.0,11.3704,11.3789,11.303,11.362,1449400.0
2013-03-08 11:10:00,13.47,13.52,13.47,13.5,225800.0,11.362,11.4042,11.362,11.3873,225800.0
2013-03-08 11:20:00,13.51,13.52,13.49,13.49,113100.0,11.3957,11.4042,11.3789,11.3789,113100.0
2013-03-08 11:30:00,13.5,13.53,13.49,13.52,162800.0,11.3873,11.4126,11.3789,11.4042,162800.0
2013-03-08 11:40:00,13.52,13.52,13.48,13.49,340100.0,11.4042,11.4042,11.3704,11.3789,340100.0
2013-03-08 11:50:00,13.5,13.5,13.48,13.49,97500.0,11.3873,11.3873,11.3704,11.3789,97500.0
2013-03-08 12:00:00,13.49,13.55,13.49,13.54,139800.0,11.3789,11.4295,11.3789,11.421,139800.0
2013-03-08 12:10:00,13.54,13.55,13.5,13.5,167100.0,11.421,11.4295,11.3873,11.3873,167100.0
2013-03-08 12:20:00,13.5,13.51,13.49,13.49,52500.0,11.3873,11.3957,11.3789,11.3789,52500.0
2013-03-08 12:30:00,13.49,13.5,13.47,13.48,160200.0,11.3789,11.3873,11.362,11.3704,160200.0
2013-03-08 12:40:00,13.48,13.52,13.47,13.52,103500.0,11.3704,11.4042,11.362,11.4042,103500.0
2013-03-08 12:50:00,13.51,13.53,13.5,13.53,103300.0,11.3957,11.4126,11.3873,11.4126,103300.0
2013-03-08 13:00:00,13.53,13.55,13.52,13.55,99200.0,11.4126,11.4295,11.4042,11.4295,99200.0
2013-03-08 13:10:00,13.55,13.55,13.54,13.54,26500.0,11.4295,11.4295,11.421,11.421,26500.0
2013-03-08 13:20:00,13.55,13.55,13.53,13.54,57600.0,11.4295,11.4295,11.4126,11.421,57600.0
2013-03-08 13:30:00,13.53,13.58,13.53,13.58,125100.0,11.4126,11.4548,11.4126,11.4548,125100.0
2013-03-08 13:40:00,13.58,13.58,13.55,13.57,109100.0,11.4548,11.4548,11.4295,11.4464,109100.0
2013-03-08 13:50:00,13.56,13.59,13.56,13.59,117000.0,11.4379,11.4632,11.4379,11.4632,117000.0
2013-03-08 14:00:00,13.58,13.59,13.58,13.59,86300.0,11.4548,11.4632,11.4548,11.4632,86300.0
2013-03-08 14:10:00,13.59,13.59,13.57,13.58,92500.0,11.4632,11.4632,11.4464,11.4548,92500.0
2013-03-08 14:20:00,13.58,13.6,13.57,13.6,155600.0,11.4548,11.4717,11.4464,11.4717,155600.0
2013-03-08 14:30:00,13.6,13.6,13.59,13.6,71400.0,11.4717,11.4717,11.4632,11.4717,71400.0
2013-03-08 14:40:00,13.6,13.6,13.58,13.58,105600.0,11.4717,11.4717,11.4548,11.4548,105600.0
2013-03-08 14:50:00,13.59,13.6,13.58,13.6,135300.0,11.4632,11.4717,11.4548,11.4717,135300.0
2013-03-08 15:00:00,13.6,13.62,13.59,13.61,773200.0,11.4717,11.4885,11.4632,11.4801,773200.0
2013-03-08 15:10:00,13.62,13.62,13.59,13.59,304700.0,11.4885,11.4885,11.4632,11.4632,304700.0
2013-03-08 15:20:00,13.6,13.6,13.56,13.56,166300.0,11.4717,11.4717,11.4379,11.4379,166300.0
2013-03-08 15:30:00,13.57,13.59,13.54,13.54,300900.0,11.4464,11.4632,11.421,11.421,300900.0
2013-03-08 15:40:00,13.55,13.58,13.54,13.56,310800.0,11.4295,11.4548,11.421,11.4379,310800.0
2013-03-08 15:50:00,13.57,13.58,13.53,13.53,1052900.0,11.4464,11.4548,11.4126,11.4126,1052900.0
2013-03-11 09:30:00,13.48,13.56,13.48,13.53,518700.0,11.3704,11.4379,11.3704,11.4126,518700.0
2013-03-11 09:40:00,13.53,13.53,13.5,13.53,113600.0,11.4126,11.4126,11.3873,11.4126,113600.0
2013-03-11 09:50:00,13.53,13.53,13.52,13.53,75900.0,11.4126,11.4126,11.4042,11.4126,75900.0
2013-03-11 10:00:00,13.52,13.53,13.49,13.5,205900.0,11.4042,11.4126,11.3789,11.3873,205900.0
2013-03-11 10:10:00,13.5,13.51,13.49,13.5,122100.0,11.3873,11.3957,11.3789,11.3873,122100.0
2013-03-11 10:20:00,13.49,13.5,13.45,13.45,108200.0,11.3789,11.3873,11.3451,11.3451,108200.0
2013-03-11 10:30:00,13.46,13.5,13.45,13.49,343100.0,11.3536,11.3873,11.3451,11.3789,343100.0
2013-03-11 10:40:00,13.5,13.5,13.49,13.5,52100.0,11.3873,11.3873,11.3789,11.3873,52100.0
2013-03-11 10:50:00,13.49,13.5,13.44,13.45,321900.0,11.3789,11.3873,11.3367,11.3451,321900.0
2013-03-11 11:00:00,13.45,13.5,13.45,13.5,115300.0,11.3451,11.3873,11.3451,11.3873,115300.0
2013-03-11 11:10:00,13.5,13.51,13.47,13.49,373500.0,11.3873,11.3957,11.362,11.3789,373500.0
2013-03-11 11:20:00,13.49,13.49,13.47,13.49,86600.0,11.3789,11.3789,11.362,11.3789,86600.0
2013-03-11 11:30:00,13.48,13.49,13.47,13.48,77000.0,11.3704,11.3789,11.362,11.3704,77000.0
2013-03-11 11:40:00,13.48,13.49,13.47,13.48,100500.0,11.3704,11.3789,11.362,11.3704,100500.0
2013-03-11 11:50:00,13.47,13.48,13.46,13.48,127900.0,11.362,11.3704,11.3536,11.3704,127900.0
2013-03-11 12:00:00,13.47,13.49,13.47,13.47,212100.0,11.362,11.3789,11.362,11.362,212100.0
2013-03-11 12:10:00,13.48,13.51,13.47,13.51,179500.0,11.3704,11.3957,11.362,11.3957,179500.0
2013-03-11 12:20:00,13.51,13.53,13.5,13.51,188400.0,11.3957,11.4126,11.3873,11.3957,188400.0
2013-03-11 12:30:00,13.5,13.51,13.46,13.49,209900.0,11.3873,11.3957,11.3536,11.3789,209900.0
2013-03-11 12:40:00,13.49,13.49,13.48,13.49,60400.0,11.3789,11.3789,11.3704,11.3789,60400.0
2013-03-11 12:50:00,13.48,13.5,13.47,13.5,84500.0,11.3704,11.3873,11.362,11.3873,84500.0
2013-03-11 13:00:00,13.5,13.52,13.5,13.51,198400.0,11.3873,11.4042,11.3873,11.3957,198400.0
2013-03-11 13:10:00,13.51,13.51,13.49,13.49,79800.0,11.3957,11.3957,11.3789,11.3789,79800.0
2013-03-11 13:20:00,13.5,13.52,13.49,13.52,126600.0,11.3873,11.4042,11.3789,11.4042,126600.0
2013-03-11 13:30:00,13.52,13.55,13.52,13.54,93600.0,11.4042,11.4295,11.4042,11.421,93600.0
2013-03-11 13:40:00,13.55,13.55,13.52,13.52,148100.0,11.4295,11.4295,11.4042,11.4042,148100.0
2013-03-11 13:50:00,13.52,13.54,13.52,13.53,55300.0,11.4042,11.421,11.4042,11.4126,55300.0
2013-03-11 14:00:00,13.53,13.54,13.51,13.52,77900.0,11.4126,11.421,11.3957,11.4042,77900.0
2013-03-11 14:10:00,13.51,13.52,13.51,13.52,38500.0,11.3957,11.4042,11.3957,11.4042,38500.0
2013-03-11 14:20:00,13.51,13.52,13.49,13.5,75000.0,11.3957,11.4042,11.3789,11.3873,75000.0
2013-03-11 14:30:00,13.49,13.51,13.48,13.5,219200.0,11.3789,11.3957,11.3704,11.3873,219200.0
2013-03-11 14:40:00,13.5,13.51,13.48,13.49,167300.0,11.3873,11.3957,11.3704,11.3789,167300.0
2013-03-11 14:50:00,13.48,13.5,13.48,13.49,108900.0,11.3704,11.3873,11.3704,11.3789,108900.0
2013-03-11 15:00:00,13.48,13.49,13.46,13.47,148600.0,11.3704,11.3789,11.3536,11.362,148600.0
2013-03-11 15:10:00,13.46,13.48,13.44,13.48,378000.0,11.3536,11.3704,11.3367,11.3704,378000.0
2013-03-11 15:20:00,13.48,13.5,13.47,13.49,148000.0,11.3704,11.3873,11.362,11.3789,148000.0
2013-03-11 15:30:00,13.49,13.5,13.48,13.5,163600.0,11.3789,11.3873,11.3704,11.3873,163600.0
2013-03-11 15:40:00,13.5,13.52,13.49,13.51,407800.0,11.3873,11.4042,11.3789,11.3957,407800.0
2013-03-11 15:50:00,13.52,13.52,13.51,13.52,530800.0,11.4042,11.4042,11.3957,11.4042,530800.0
2013-03-12 09:30:00,13.45,13.5,13.41,13.5,324000.0,11.3451,11.3873,11.3114,11.3873,324000.0
2013-03-12 09:40:00,13.5,13.55,13.49,13.54,145000.0,11.3873,11.4295,11.3789,11.421,145000.0
2013-03-12 09:50:00,13.54,13.54,13.49,13.49,295700.0,11.421,11.421,11.3789,11.3789,295700.0
2013-03-12 10:00:00,13.5,13.54,13.5,13.54,90000.0,11.3873,11.421,11.3873,11.421,90000.0
2013-03-12 10:10:00,13.54,13.55,13.51,13.52,92100.0,11.421,11.4295,11.3957,11.4042,92100.0
2013-03-12 10:20:00,13.51,13.55,13.51,13.51,100900.0,11.3957,11.4295,11.3957,11.3957,100900.0
2013-03-12 10:30:00,13.52,13.53,13.5,13.5,150500.0,11.4042,11.4126,11.3873,11.3873,150500.0
2013-03-12 10:40:00,13.51,13.52,13.48,13.5,153300.0,11.3957,11.4042,11.3704,11.3873,153300.0
2013-03-12 10:50:00,13.5,13.52,13.49,13.51,110300.0,11.3873,11.4042,11.3789,11.3957,110300.0
2013-03-12 11:00:00,13.52,13.52,13.46,13.46,458900.0,11.4042,11.4042,11.3536,11.3536,458900.0
2013-03-12 11:10:00,13.47,13.48,13.46,13.47,160100.0,11.362,11.3704,11.3536,11.362,160100.0
2013-03-12 11:20:00,13.47,13.48,13.43,13.44,351800.0,11.362,11.3704,11.3283,11.3367,351800.0
2013-03-12 11:30:00,13.44,13.46,13.43,13.46,168000.0,11.3367,11.3536,11.3283,11.3536,168000.0
2013-03-12 11:40:00,13.46,13.46,13.44,13.46,207900.0,11.3536,11.3536,11.3367,11.3536,207900.0
2013-03-12 11:50:00,13.46,13.47,13.44,13.46,192100.0,11.3536,11.362,11.3367,11.3536,192100.0
2013-03-12 12:00:00,13.45,13.47,13.44,13.45,137500.0,11.3451,11.362,11.3367,11.3451,137500.0
2013-03-12 12:10:00,13.45,13.47,13.44,13.45,115100.0,11.3451,11.362,11.3367,11.3451,115100.0
2013-03-12 12:20:00,13.44,13.45,13.42,13.43,141200.0,11.3367,11.3451,11.3198,11.3283,141200.0
2013-03-12 12:30:00,13.43,13.44,13.42,13.44,34900.0,11.3283,11.3367,11.3198,11.3367,34900.0
2013-03-12 12:40:00,13.44,13.44,13.42,13.44,101600.0,11.3367,11.3367,11.3198,11.3367,101600.0
2013-03-12 12:50:00,13.44,13.44,13.43,13.44,99400.0,11.3367,11.3367,11.3283,11.3367,99400.0
2013-03-12 13:00:00,13.44,13.44,13.42,13.43,143800.0,11.3367,11.3367,11.3198,11.3283,143800.0
2013-03-12 13:10:00,13.43,13.44,13.42,13.44,60700.0,11.3283,11.3367,11.3198,11.3367,60700.0
2013-03-12 13:20:00,13.44,13.44,13.43,13.44,18900.0,11.3367,11.3367,11.3283,11.3367,18900.0
2013-03-12 13:30:00,13.43,13.46,13.43,13.43,261700.0,11.3283,11.3536,11.3283,11.3283,261700.0
2013-03-12 13:40:00,13.44,13.45,13.42,13.43,185400.0,11.3367,11.3451,11.3198,11.3283,185400.0
2013-03-12 13:50:00,13.43,13.44,13.4,13.4,204800.0,11.3283,11.3367,11.303,11.303,204800.0
2013-03-12 14:00:00,13.41,13.42,13.34,13.36,493900.0,11.3114,11.3198,11.2523,11.2692,493900.0
2013-03-12 14:10:00,13.36,13.37,13.34,13.36,219900.0,11.2692,11.2776,11.2523,11.2692,219900.0
2013-03-12 14:20:00,13.36,13.38,13.36,13.37,97100.0,11.2692,11.2861,11.2692,11.2776,97100.0
2013-03-12 14:30:00,13.37,13.37,13.35,13.36,80700.0,11.2776,11.2776,11.2608,11.2692,80700.0
2013-03-12 14:40:00,13.37,13.38,13.36,13.37,154500.0,11.2776,11.2861,11.2692,11.2776,154500.0
2013-03-12 14:50:00,13.37,13.4,13.37,13.38,230100.0,11.2776,11.303,11.2776,11.2861,230100.0
2013-03-12 15:00:00,13.37,13.39,13.37,13.39,161500.0,11.2776,11.2945,11.2776,11.2945,161500.0
2013-03-12 15:10:00,13.39,13.43,13.39,13.43,221700.0,11.2945,11.3283,11.2945,11.3283,221700.0
2013-03-12 15:20:00,13.43,13.43,13.4,13.4,238900.0,11.3283,11.3283,11.303,11.303,238900.0
2013-03-12 15:30:00,13.4,13.42,13.4,13.42,145600.0,11.303,11.3198,11.303,11.3198,145600.0
2013-03-12 15:40:00,13.41,13.42,13.39,13.41,459400.0,11.3114,11.3198,11.2945,11.3114,459400.0
2013-03-12 15:50:00,13.41,13.42,13.4,13.41,779500.0,11.3114,11.3198,11.303,11.3114,779500.0
2013-03-13 09:30:00,13.46,13.47,13.34,13.4,368300.0,11.3536,11.362,11.2523,11.303,368300.0
2013-03-13 09:40:00,13.4,13.41,13.36,13.39,272400.0,11.303,11.3114,11.2692,11.2945,272400.0
2013-03-13 09:50:00,13.39,13.42,13.38,13.41,208900.0,11.2945,11.3198,11.2861,11.3114,208900.0
2013-03-13 10:00:00,13.41,13.42,13.36,13.38,211400.0,11.3114,11.3198,11.2692,11.2861,211400.0
2013-03-13 10:10:00,13.38,13.41,13.38,13.41,163900.0,11.2861,11.3114,11.2861,11.3114,163900.0
2013-03-13 10:20:00,13.41,13.42,13.39,13.39,145200.0,11.3114,11.3198,11.2945,11.2945,145200.0
2013-03-13 10:30:00,13.4,13.42,13.38,13.42,142800.0,11.303,11.3198,11.2861,11.3198,142800.0
2013-03-13 10:40:00,13.42,13.48,13.41,13.47,289200.0,11.3198,11.3704,11.3114,11.362,289200.0
2013-03-13 10:50:00,13.47,13.48,13.44,13.45,637200.0,11.362,11.3704,11.3367,11.3451,637200.0
2013-03-13 11:00:00,13.45,13.47,13.44,13.46,133500.0,11.3451,11.362,11.3367,11.3536,133500.0
2013-03-13 11:10:00,13.45,13.48,13.45,13.47,114100.0,11.3451,11.3704,11.3451,11.362,114100.0
2013-03-13 11:20:00,13.46,13.47,13.44,13.44,101100.0,11.3536,11.362,11.3367,11.3367,101100.0
2013-03-13 11:30:00,13.45,13.45,13.43,13.45,100600.0,11.3451,11.3451,11.3283,11.3451,100600.0
2013-03-13 11:40:00,13.45,13.48,13.44,13.46,185800.0,11.3451,11.3704,11.3367,11.3536,185800.0
2013-03-13 11:50:00,13.46,13.47,13.45,13.46,110200.0,11.3536,11.362,11.3451,11.3536,110200.0
2013-03-13 12:00:00,13.46,13.49,13.45,13.49,134900.0,11.3536,11.3789,11.3451,11.3789,134900.0
2013-03-13 12:10:00,13.48,13.51,13.48,13.5,93100.0,11.3704,11.3957,11.3704,11.3873,93100.0
2013-03-13 12:20:00,13.51,13.52,13.49,13.5,193000.0,11.3957,11.4042,11.3789,11.3873,193000.0
2013-03-13 12:30:00,13.51,13.53,13.5,13.52,90500.0,11.3957,11.4126,11.3873,11.4042,90500.0
2013-03-13 12:40:00,13.53,13.54,13.5,13.5,115100.0,11.4126,11.421,11.3873,11.3873,115100.0
2013-03-13 12:50:00,13.5,13.52,13.5,13.51,98200.0,11.3873,11.4042,11.3873,11.3957,98200.0
2013-03-13 13:00:00,13.52,13.52,13.5,13.5,69900.0,11.4042,11.4042,11.3873,11.3873,69900.0
2013-03-13 13:10:00,13.5,13.52,13.5,13.52,99000.0,11.3873,11.4042,11.3873,11.4042,99000.0
2013-03-13 13:20:00,13.52,13.52,13.5,13.5,102000.0,11.4042,11.4042,11.3873,11.3873,102000.0
2013-03-13 13:30:00,13.51,13.51,13.5,13.5,113000.0,11.3957,11.3957,11.3873,11.3873,113000.0
2013-03-13 13:40:00,13.5,13.51,13.5,13.5,62700.0,11.3873,11.3957,11.3873,11.3873,62700.0
2013-03-13 13:50:00,13.51,13.52,13.5,13.51,85500.0,11.3957,11.4042,11.3873,11.3957,85500.0
2013-03-13 14:00:00,13.51,13.52,13.51,13.51,61000.0,11.3957,11.4042,11.3957,11.3957,61000.0
2013-03-13 14:10:00,13.52,13.52,13.51,13.52,55600.0,11.4042,11.4042,11.3957,11.4042,55600.0
2013-03-13 14:20:00,13.52,13.55,13.52,13.54,454600.0,11.4042,11.4295,11.4042,11.421,454600.0
2013-03-13 14:30:00,13.54,13.58,13.54,13.57,346700.0,11.421,11.4548,11.421,11.4464,346700.0
2013-03-13 14:40:00,13.57,13.59,13.56,13.59,174500.0,11.4464,11.4632,11.4379,11.4632,174500.0
2013-03-13 14:50:00,13.59,13.61,13.58,13.59,349000.0,11.4632,11.4801,11.4548,11.4632,349000.0
2013-03-13 15:00:00,13.58,13.63,13.58,13.59,385600.0,11.4548,11.497,11.4548,11.4632,385600.0
2013-03-13 15:10:00,13.59,13.61,13.58,13.59,338900.0,11.4632,11.4801,11.4548,11.4632,338900.0
2013-03-13 15:20:00,13.59,13.61,13.59,13.6,246700.0,11.4632,11.4801,11.4632,11.4717,246700.0
2013-03-13 15:30:00,13.6,13.62,13.6,13.62,523500.0,11.4717,11.4885,11.4717,11.4885,523500.0
2013-03-13 15:40:00,13.61,13.63,13.58,13.62,720800.0,11.4801,11.497,11.4548,11.4885,720800.0
2013-03-13 15:50:00,13.62,13.65,13.6,13.62,1530700.0,11.4885,11.5138,11.4717,11.4885,1530700.0
2013-03-14 09:30:00,13.63,13.7,13.63,13.69,404400.0,11.497,11.556,11.497,11.5476,404400.0
2013-03-14 09:40:00,13.69,13.7,13.63,13.65,464100.0,11.5476,11.556,11.497,11.5138,464100.0
2013-03-14 09:50:00,13.65,13.75,13.65,13.73,597400.0,11.5138,11.5982,11.5138,11.5813,597400.0
2013-03-14 10:00:00,13.74,13.75,13.68,13.68,199700.0,11.5897,11.5982,11.5391,11.5391,199700.0
2013-03-14 10:10:00,13.68,13.69,13.66,13.68,297700.0,11.5391,11.5476,11.5223,11.5391,297700.0
2013-03-14 10:20:00,13.68,13.72,13.67,13.71,209300.0,11.5391,11.5729,11.5307,11.5644,209300.0
2013-03-14 10:30:00,13.71,13.74,13.71,13.73,183200.0,11.5644,11.5897,11.5644,11.5813,183200.0
2013-03-14 10:40:00,13.72,13.76,13.72,13.73,296200.0,11.5729,11.6066,11.5729,11.5813,296200.0
2013-03-14 10:50:00,13.72,13.73,13.7,13.73,244300.0,11.5729,11.5813,11.556,11.5813,244300.0
2013-03-14 11:00:00,13.73,13.75,13.72,13.75,206000.0,11.5813,11.5982,11.5729,11.5982,206000.0
2013-03-14 11:10:00,13.75,13.75,13.72,13.72,126000.0,11.5982,11.5982,11.5729,11.5729,126000.0
2013-03-14 11:20:00,13.73,13.73,13.71,13.72,102700.0,11.5813,11.5813,11.5644,11.5729,102700.0
2013-03-14 11:30:00,13.71,13.72,13.68,13.7,239900.0,11.5644,11.5729,11.5391,11.556,239900.0
2013-03-14 11:40:00,13.7,13.73,13.69,13.72,378200.0,11.556,11.5813,11.5476,11.5729,378200.0
2013-03-14 11:50:00,13.73,13.73,13.71,13.71,113700.0,11.5813,11.5813,11.5644,11.5644,113700.0
2013-03-14 12:00:00,13.71,13.73,13.71,13.72,107900.0,11.5644,11.5813,11.5644,11.5729,107900.0
2013-03-14 12:10:00,13.73,13.73,13.71,13.71,62400.0,11.5813,11.5813,11.5644,11.5644,62400.0
2013-03-14 12:20:00,13.71,13.72,13.71,13.71,67600.0,11.5644,11.5729,11.5644,11.5644,67600.0
2013-03-14 12:30:00,13.71,13.72,13.71,13.71,38300.0,11.5644,11.5729,11.5644,11.5644,38300.0
2013-03-14 12:40:00,13.71,13.72,13.68,13.68,134800.0,11.5644,11.5729,11.5391,11.5391,134800.0
2013-03-14 12:50:00,13.68,13.7,13.68,13.68,120800.0,11.5391,11.556,11.5391,11.5391,120800.0
2013-03-14 13:00:00,13.68,13.7,13.68,13.7,104800.0,11.5391,11.556,11.5391,11.556,104800.0
2013-03-14 13:10:00,13.7,13.7,13.67,13.67,103000.0,11.556,11.556,11.5307,11.5307,103000.0
2013-03-14 13:20:00,13.67,13.68,13.67,13.67,115800.0,11.5307,11.5391,11.5307,11.5307,115800.0
2013-03-14 13:30:00,13.67,13.69,13.67,13.68,255800.0,11.5307,11.5476,11.5307,11.5391,255800.0
2013-03-14 13:40:00,13.68,13.69,13.67,13.69,105600.0,11.5391,11.5476,11.5307,11.5476,105600.0
2013-03-14 13:50:00,13.69,13.69,13.67,13.68,80300.0,11.5476,11.5476,11.5307,11.5391,80300.0
2013-03-14 14:00:00,13.67,13.7,13.67,13.7,74400.0,11.5307,11.556,11.5307,11.556,74400.0
2013-03-14 14:10:00,13.69,13.7,13.67,13.69,94400.0,11.5476,11.556,11.5307,11.5476,94400.0
2013-03-14 14:20:00,13.69,13.7,13.68,13.69,57400.0,11.5476,11.556,11.5391,11.5476,57400.0
2013-03-14 14:30:00,13.69,13.69,13.68,13.69,34400.0,11.5476,11.5476,11.5391,11.5476,34400.0
2013-03-14 14:40:00,13.69,13.69,13.68,13.69,31700.0,11.5476,11.5476,11.5391,11.5476,31700.0
2013-03-14 14:50:00,13.69,13.7,13.68,13.7,91700.0,11.5476,11.556,11.5391,11.556,91700.0
2013-03-14 15:00:00,13.7,13.7,13.68,13.69,120500.0,11.556,11.556,11.5391,11.5476,120500.0
2013-03-14 15:10:00,13.7,13.7,13.69,13.7,122600.0,11.556,11.556,11.5476,11.556,122600.0
2013-03-14 15:20:00,13.7,13.7,13.66,13.66,199800.0,11.556,11.556,11.5223,11.5223,199800.0
2013-03-14 15:30:00,13.66,13.67,13.66,13.67,130500.0,11.5223,11.5307,11.5223,11.5307,130500.0
2013-03-14 15:40:00,13.67,13.67,13.65,13.66,223000.0,11.5307,11.5307,11.5138,11.5223,223000.0
2013-03-14 15:50:00,13.66,13.69,13.66,13.68,794100.0,11.5223,11.5476,11.5223,11.5391,794100.0
2013-03-15 09:30:00,13.65,13.71,13.55,13.55,3365500.0,11.5138,11.5644,11.4295,11.4295,3365500.0
2013-03-15 09:40:00,13.55,13.56,13.5,13.52,284200.0,11.4295,11.4379,11.3873,11.4042,284200.0
2013-03-15 09:50:00,13.52,13.52,13.42,13.43,586700.0,11.4042,11.4042,11.3198,11.3283,586700.0
2013-03-15 10:00:00,13.42,13.42,13.37,13.41,630500.0,11.3198,11.3198,11.2776,11.3114,630500.0
2013-03-15 10:10:00,13.4,13.44,13.39,13.43,384400.0,11.303,11.3367,11.2945,11.3283,384400.0
2013-03-15 10:20:00,13.43,13.43,13.41,13.41,117500.0,11.3283,11.3283,11.3114,11.3114,117500.0
2013-03-15 10:30:00,13.41,13.42,13.4,13.4,106600.0,11.3114,11.3198,11.303,11.303,106600.0
2013-03-15 10:40:00,13.4,13.44,13.39,13.4,274600.0,11.303,11.3367,11.2945,11.303,274600.0
2013-03-15 10:50:00,13.39,13.39,13.36,13.37,338500.0,11.2945,11.2945,11.2692,11.2776,338500.0
2013-03-15 11:00:00,13.38,13.41,13.35,13.37,692700.0,11.2861,11.3114,11.2608,11.2776,692700.0
2013-03-15 11:10:00,13.37,13.4,13.37,13.4,421300.0,11.2776,11.303,11.2776,11.303,421300.0
2013-03-15 11:20:00,13.39,13.43,13.39,13.43,210000.0,11.2945,11.3283,11.2945,11.3283,210000.0
2013-03-15 11:30:00,13.43,13.43,13.42,13.43,119400.0,11.3283,11.3283,11.3198,11.3283,119400.0
2013-03-15 11:40:00,13.43,13.44,13.42,13.43,212300.0,11.3283,11.3367,11.3198,11.3283,212300.0
2013-03-15 11:50:00,13.44,13.44,13.43,13.43,97300.0,11.3367,11.3367,11.3283,11.3283,97300.0
2013-03-15 12:00:00,13.43,13.46,13.43,13.45,236300.0,11.3283,11.3536,11.3283,11.3451,236300.0
2013-03-15 12:10:00,13.46,13.46,13.44,13.45,105900.0,11.3536,11.3536,11.3367,11.3451,105900.0
2013-03-15 12:20:00,13.45,13.45,13.44,13.45,57300.0,11.3451,11.3451,11.3367,11.3451,57300.0
2013-03-15 12:30:00,13.45,13.46,13.43,13.46,174800.0,11.3451,11.3536,11.3283,11.3536,174800.0
2013-03-15 12:40:00,13.46,13.46,13.45,13.46,102800.0,11.3536,11.3536,11.3451,11.3536,102800.0
2013-03-15 12:50:00,13.46,13.46,13.41,13.42,262000.0,11.3536,11.3536,11.3114,11.3198,262000.0
2013-03-15 13:00:00,13.41,13.42,13.39,13.39,104300.0,11.3114,11.3198,11.2945,11.2945,104300.0
2013-03-15 13:10:00,13.39,13.4,13.38,13.38,92500.0,11.2945,11.303,11.2861,11.2861,92500.0
2013-03-15 13:20:00,13.38,13.38,13.36,13.36,121700.0,11.2861,11.2861,11.2692,11.2692,121700.0
2013-03-15 13:30:00,13.37,13.37,13.35,13.36,158000.0,11.2776,11.2776,11.2608,11.2692,158000.0
2013-03-15 13:40:00,13.35,13.36,13.35,13.36,139000.0,11.2608,11.2692,11.2608,11.2692,139000.0
2013-03-15 13:50:00,13.35,13.36,13.35,13.36,181300.0,11.2608,11.2692,11.2608,11.2692,181300.0
2013-03-15 14:00:00,13.35,13.36,13.32,13.34,364700.0,11.2608,11.2692,11.2355,11.2523,364700.0
2013-03-15 14:10:00,13.34,13.34,13.32,13.33,133700.0,11.2523,11.2523,11.2355,11.2439,133700.0
2013-03-15 14:20:00,13.32,13.33,13.29,13.3,526400.0,11.2355,11.2439,11.2102,11.2186,526400.0
2013-03-15 14:30:00,13.31,13.34,13.3,13.32,524600.0,11.227,11.2523,11.2186,11.2355,524600.0
2013-03-15 14:40:00,13.33,13.33,13.31,13.32,96600.0,11.2439,11.2439,11.227,11.2355,96600.0
2013-03-15 14:50:00,13.31,13.32,13.29,13.3,158900.0,11.227,11.2355,11.2102,11.2186,158900.0
2013-03-15 15:00:00,13.29,13.33,13.29,13.33,262500.0,11.2102,11.2439,11.2102,11.2439,262500.0
2013-03-15 15:10:00,13.33,13.33,13.31,13.31,94700.0,11.2439,11.2439,11.227,11.227,94700.0
2013-03-15 15:20:00,13.32,13.32,13.29,13.29,159800.0,11.2355,11.2355,11.2102,11.2102,159800.0
2013-03-15 15:30:00,13.3,13.33,13.29,13.33,215700.0,11.2186,11.2439,11.2102,11.2439,215700.0
2013-03-15 15:40:00,13.33,13.33,13.31,13.32,246300.0,11.2439,11.2439,11.227,11.2355,246300.0
2013-03-15 15:50:00,13.31,13.32,13.26,13.3,1850200.0,11.227,11.2355,11.1849,11.2186,1850200.0
2013-03-18 09:30:00,13.14,13.2,13.05,13.15,514400.0,11.0836,11.1343,11.0077,11.0921,514400.0
2013-03-18 09:40:00,13.15,13.19,13.12,13.18,248500.0,11.0921,11.1258,11.0668,11.1174,248500.0
2013-03-18 09:50:00,13.18,13.19,13.09,13.13,647500.0,11.1174,11.1258,11.0415,11.0752,647500.0
2013-03-18 10:00:00,13.13,13.16,13.11,13.12,279000.0,11.0752,11.1005,11.0583,11.0668,279000.0
2013-03-18 10:10:00,13.11,13.16,13.11,13.16,166000.0,11.0583,11.1005,11.0583,11.1005,166000.0
2013-03-18 10:20:00,13.16,13.2,13.15,13.18,184200.0,11.1005,11.1343,11.0921,11.1174,184200.0
2013-03-18 10:30:00,13.19,13.19,13.12,13.13,183200.0,11.1258,11.1258,11.0668,11.0752,183200.0
2013-03-18 10:40:00,13.13,13.14,13.11,13.13,123600.0,11.0752,11.0836,11.0583,11.0752,123600.0
2013-03-18 10:50:00,13.13,13.14,13.1,13.1,101700.0,11.0752,11.0836,11.0499,11.0499,101700.0
2013-03-18 11:00:00,13.1,13.13,13.09,13.11,523700.0,11.0499,11.0752,11.0415,11.0583,523700.0
2013-03-18 11:10:00,13.11,13.13,13.11,13.13,154400.0,11.0583,11.0752,11.0583,11.0752,154400.0
2013-03-18 11:20:00,13.12,13.14,13.12,13.12,170100.0,11.0668,11.0836,11.0668,11.0668,170100.0
2013-03-18 11:30:00,13.12,13.13,13.12,13.13,29900.0,11.0668,11.0752,11.0668,11.0752,29900.0
2013-03-18 11:40:00,13.13,13.14,13.11,13.13,125700.0,11.0752,11.0836,11.0583,11.0752,125700.0
2013-03-18 11:50:00,13.13,13.16,13.13,13.15,76000.0,11.0752,11.1005,11.0752,11.0921,76000.0
2013-03-18 12:00:00,13.16,13.19,13.15,13.19,240900.0,11.1005,11.1258,11.0921,11.1258,240900.0
2013-03-18 12:10:00,13.19,13.2,13.16,13.16,171000.0,11.1258,11.1343,11.1005,11.1005,171000.0
2013-03-18 12:20:00,13.17,13.17,13.14,13.14,128700.0,11.1089,11.1089,11.0836,11.0836,128700.0
2013-03-18 12:30:00,13.14,13.15,13.13,13.14,44300.0,11.0836,11.0921,11.0752,11.0836,44300.0
2013-03-18 12:40:00,13.13,13.14,13.12,13.12,83000.0,11.0752,11.0836,11.0668,11.0668,83000.0
2013-03-18 12:50:00,13.12,13.15,13.11,13.15,220900.0,11.0668,11.0921,11.0583,11.0921,220900.0
2013-03-18 13:00:00,13.14,13.16,13.13,13.16,84800.0,11.0836,11.1005,11.0752,11.1005,84800.0
2013-03-18 13:10:00,13.16,13.16,13.15,13.15,50900.0,11.1005,11.1005,11.0921,11.0921,50900.0
2013-03-18 13:20:00,13.15,13.16,13.12,13.13,150900.0,11.0921,11.1005,11.0668,11.0752,150900.0
2013-03-18 13:30:00,13.13,13.13,13.1,13.1,160500.0,11.0752,11.0752,11.0499,11.0499,160500.0
2013-03-18 13:40:00,13.1,13.11,13.08,13.08,186200.0,11.0499,11.0583,11.033,11.033,186200.0
2013-03-18 13:50:00,13.07,13.09,13.06,13.07,182600.0,11.0246,11.0415,11.0162,11.0246,182600.0
2013-03-18 14:00:00,13.06,13.08,13.06,13.08,183400.0,11.0162,11.033,11.0162,11.033,183400.0
2013-03-18 14:10:00,13.08,13.08,13.07,13.08,94400.0,11.033,11.033,11.0246,11.033,94400.0
2013-03-18 14:20:00,13.07,13.14,13.07,13.14,348300.0,11.0246,11.0836,11.0246,11.0836,348300.0
2013-03-18 14:30:00,13.13,13.14,13.07,13.07,203400.0,11.0752,11.0836,11.0246,11.0246,203400.0
2013-03-18 14:40:00,13.07,13.09,13.06,13.08,205100.0,11.0246,11.0415,11.0162,11.033,205100.0
2013-03-18 14:50:00,13.07,13.08,13.05,13.06,219800.0,11.0246,11.033,11.0077,11.0162,219800.0
2013-03-18 15:00:00,13.07,13.08,13.05,13.05,388900.0,11.0246,11.033,11.0077,11.0077,388900.0
2013-03-18 15:10:00,13.05,13.07,13.03,13.04,239700.0,11.0077,11.0246,10.9909,10.9993,239700.0
2013-03-18 15:20:00,13.04,13.05,13.02,13.04,203900.0,10.9993,11.0077,10.9824,10.9993,203900.0
2013-03-18 15:30:00,13.04,13.05,13.01,13.03,463200.0,10.9993,11.0077,10.974,10.9909,463200.0
2013-03-18 15:40:00,13.03,13.03,13.0,13.03,574300.0,10.9909,10.9909,10.9656,10.9909,574300.0
2013-03-18 15:50:00,13.02,13.05,13.01,13.04,684300.0,10.9824,11.0077,10.974,10.9993,684300.0
2013-03-19 09:30:00,13.05,13.09,13.0,13.02,629200.0,11.0077,11.0415,10.9656,10.9824,629200.0
2013-03-19 09:40:00,13.01,13.02,12.96,12.98,1086500.0,10.974,10.9824,10.9318,10.9487,1086500.0
2013-03-19 09:50:00,12.98,13.04,12.97,13.02,997100.0,10.9487,10.9993,10.9402,10.9824,997100.0
2013-03-19 10:00:00,13.02,13.04,13.01,13.03,587500.0,10.9824,10.9993,10.974,10.9909,587500.0
2013-03-19 10:10:00,13.03,13.06,13.02,13.02,452600.0,10.9909,11.0162,10.9824,10.9824,452600.0
2013-03-19 10:20:00,13.02,13.04,12.99,13.01,585400.0,10.9824,10.9993,10.9571,10.974,585400.0
2013-03-19 10:30:00,13.01,13.03,13.0,13.01,410600.0,10.974,10.9909,10.9656,10.974,410600.0
2013-03-19 10:40:00,13.01,13.01,12.94,12.96,226400.0,10.974,10.974,10.9149,10.9318,226400.0
2013-03-19 10:50:00,12.96,12.96,12.91,12.95,521600.0,10.9318,10.9318,10.8896,10.9234,521600.0
2013-03-19 11:00:00,12.95,12.97,12.91,12.96,617900.0,10.9234,10.9402,10.8896,10.9318,617900.0
2013-03-19 11:10:00,12.96,12.97,12.95,12.96,98200.0,10.9318,10.9402,10.9234,10.9318,98200.0
2013-03-19 11:20:00,12.96,12.97,12.96,12.96,154800.0,10.9318,10.9402,10.9318,10.9318,154800.0
2013-03-19 11:30:00,12.97,12.98,12.9,12.94,631200.0,10.9402,10.9487,10.8812,10.9149,631200.0
2013-03-19 11:40:00,12.93,12.93,12.86,12.87,275400.0,10.9065,10.9065,10.8475,10.8559,275400.0
2013-03-19 11:50:00,12.87,12.88,12.81,12.82,457400.0,10.8559,10.8643,10.8053,10.8137,457400.0
2013-03-19 12:00:00,12.82,12.85,12.81,12.85,416100.0,10.8137,10.839,10.8053,10.839,416100.0
2013-03-19 12:10:00,12.85,12.86,12.81,12.85,464000.0,10.839,10.8475,10.8053,10.839,464000.0
2013-03-19 12:20:00,12.86,12.9,12.85,12.9,405400.0,10.8475,10.8812,10.839,10.8812,405400.0
2013-03-19 12:30:00,12.9,12.94,12.89,12.94,312600.0,10.8812,10.9149,10.8728,10.9149,312600.0
2013-03-19 12:40:00,12.94,12.97,12.92,12.92,232300.0,10.9149,10.9402,10.8981,10.8981,232300.0
2013-03-19 12:50:00,12.93,12.93,12.88,12.9,375000.0,10.9065,10.9065,10.8643,10.8812,375000.0
2013-03-19 13:00:00,12.9,12.91,12.86,12.89,288800.0,10.8812,10.8896,10.8475,10.8728,288800.0
2013-03-19 13:10:00,12.9,12.9,12.83,12.83,249800.0,10.8812,10.8812,10.8222,10.8222,249800.0
2013-03-19 13:20:00,12.83,12.83,12.8,12.83,269900.0,10.8222,10.8222,10.7969,10.8222,269900.0
2013-03-19 13:30:00,12.82,12.85,12.81,12.83,345500.0,10.8137,10.839,10.8053,10.8222,345500.0
2013-03-19 13:40:00,12.82,12.83,12.81,12.82,166800.0,10.8137,10.8222,10.8053,10.8137,166800.0
2013-03-19 13:50:00,12.83,12.84,12.81,12.83,381500.0,10.8222,10.8306,10.8053,10.8222,381500.0
2013-03-19 14:00:00,12.83,12.86,12.82,12.84,293200.0,10.8222,10.8475,10.8137,10.8306,293200.0
2013-03-19 14:10:00,12.84,12.86,12.81,12.83,297900.0,10.8306,10.8475,10.8053,10.8222,297900.0
2013-03-19 14:20:00,12.83,12.88,12.82,12.87,250300.0,10.8222,10.8643,10.8137,10.8559,250300.0
2013-03-19 14:30:00,12.87,12.91,12.86,12.89,379300.0,10.8559,10.8896,10.8475,10.8728,379300.0
2013-03-19 14:40:00,12.9,12.92,12.88,12.91,382400.0,10.8812,10.8981,10.8643,10.8896,382400.0
2013-03-19 14:50:00,12.91,12.92,12.89,12.91,248300.0,10.8896,10.8981,10.8728,10.8896,248300.0
2013-03-19 15:00:00,12.92,12.95,12.91,12.94,730000.0,10.8981,10.9234,10.8896,10.9149,730000.0
2013-03-19 15:10:00,12.94,13.01,12.93,12.96,581800.0,10.9149,10.974,10.9065,10.9318,581800.0
2013-03-19 15:20:00,12.96,12.97,12.92,12.95,391100.0,10.9318,10.9402,10.8981,10.9234,391100.0
2013-03-19 15:30:00,12.95,12.95,12.9,12.95,571600.0,10.9234,10.9234,10.8812,10.9234,571600.0
2013-03-19 15:40:00,12.95,12.96,12.93,12.94,468700.0,10.9234,10.9318,10.9065,10.9149,468700.0
2013-03-19 15:50:00,12.94,12.97,12.93,12.95,966100.0,10.9149,10.9402,10.9065,10.9234,966100.0
2013-03-20 09:30:00,13.03,13.1,12.93,13.06,266500.0,10.9909,11.0499,10.9065,11.0162,266500.0
2013-03-20 09:40:00,13.07,13.09,12.99,13.0,285700.0,11.0246,11.0415,10.9571,10.9656,285700.0
2013-03-20 09:50:00,13.0,13.07,13.0,13.05,313800.0,10.9656,11.0246,10.9656,11.0077,313800.0
2013-03-20 10:00:00,13.05,13.06,13.02,13.04,142000.0,11.0077,11.0162,10.9824,10.9993,142000.0
2013-03-20 10:10:00,13.04,13.07,13.02,13.03,145800.0,10.9993,11.0246,10.9824,10.9909,145800.0
2013-03-20 10:20:00,13.04,13.04,13.01,13.04,303600.0,10.9993,10.9993,10.974,10.9993,303600.0
2013-03-20 10:30:00,13.04,13.04,12.98,13.01,188900.0,10.9993,10.9993,10.9487,10.974,188900.0
2013-03-20 10:40:00,13.0,13.04,12.98,13.04,448600.0,10.9656,10.9993,10.9487,10.9993,448600.0
2013-03-20 10:50:00,13.04,13.09,13.03,13.08,245400.0,10.9993,11.0415,10.9909,11.033,245400.0
2013-03-20 11:00:00,13.08,13.12,13.08,13.11,141700.0,11.033,11.0668,11.033,11.0583,141700.0
2013-03-20 11:10:00,13.11,13.11,13.07,13.07,133200.0,11.0583,11.0583,11.0246,11.0246,133200.0
2013-03-20 11:20:00,13.07,13.08,13.04,13.07,196200.0,11.0246,11.033,10.9993,11.0246,196200.0
2013-03-20 11:30:00,13.06,13.09,13.06,13.07,265000.0,11.0162,11.0415,11.0162,11.0246,265000.0
2013-03-20 11:40:00,13.07,13.08,13.03,13.03,225900.0,11.0246,11.033,10.9909,10.9909,225900.0
2013-03-20 11:50:00,13.03,13.05,13.02,13.02,106200.0,10.9909,11.0077,10.9824,10.9824,106200.0
2013-03-20 12:00:00,13.02,13.03,13.01,13.02,105700.0,10.9824,10.9909,10.974,10.9824,105700.0
2013-03-20 12:10:00,13.03,13.03,13.01,13.02,42300.0,10.9909,10.9909,10.974,10.9824,42300.0
2013-03-20 12:20:00,13.01,13.04,13.0,13.03,212600.0,10.974,10.9993,10.9656,10.9909,212600.0
2013-03-20 12:30:00,13.04,13.07,13.03,13.06,311500.0,10.9993,11.0246,10.9909,11.0162,311500.0
2013-03-20 12:40:00,13.06,13.12,13.06,13.12,205600.0,11.0162,11.0668,11.0162,11.0668,205600.0
2013-03-20 12:50:00,13.11,13.13,13.1,13.11,211400.0,11.0583,11.0752,11.0499,11.0583,211400.0
2013-03-20 13:00:00,13.11,13.12,13.08,13.09,144500.0,11.0583,11.0668,11.033,11.0415,144500.0
2013-03-20 13:10:00,13.08,13.1,13.06,13.1,292000.0,11.033,11.0499,11.0162,11.0499,292000.0
2013-03-20 13:20:00,13.09,13.11,13.09,13.11,100500.0,11.0415,11.0583,11.0415,11.0583,100500.0
2013-03-20 13:30:00,13.1,13.11,13.08,13.08,197700.0,11.0499,11.0583,11.033,11.033,197700.0
2013-03-20 13:40:00,13.09,13.1,13.08,13.08,125400.0,11.0415,11.0499,11.033,11.033,125400.0
2013-03-20 13:50:00,13.08,13.09,13.06,13.07,123500.0,11.033,11.0415,11.0162,11.0246,123500.0
2013-03-20 14:00:00,13.07,13.1,13.06,13.08,204100.0,11.0246,11.0499,11.0162,11.033,204100.0
2013-03-20 14:10:00,13.08,13.12,13.08,13.1,132900.0,11.033,11.0668,11.033,11.0499,132900.0
2013-03-20 14:20:00,13.1,13.14,13.09,13.14,189000.0,11.0499,11.0836,11.0415,11.0836,189000.0
2013-03-20 14:30:00,13.13,13.14,13.09,13.12,196800.0,11.0752,11.0836,11.0415,11.0668,196800.0
2013-03-20 14:40:00,13.12,13.13,13.1,13.1,492200.0,11.0668,11.0752,11.0499,11.0499,492200.0
2013-03-20 14:50:00,13.1,13.12,13.09,13.1,373700.0,11.0499,11.0668,11.0415,11.0499,373700.0
2013-03-20 15:00:00,13.1,13.11,13.07,13.11,480900.0,11.0499,11.0583,11.0246,11.0583,480900.0
2013-03-20 15:10:00,13.11,13.13,13.1,13.13,464100.0,11.0583,11.0752,11.0499,11.0752,464100.0
2013-03-20 15:20:00,13.13,13.16,13.12,13.15,495500.0,11.0752,11.1005,11.0668,11.0921,495500.0
2013-03-20 15:30:00,13.15,13.16,13.14,13.16,308600.0,11.0921,11.1005,11.0836,11.1005,308600.0
2013-03-20 15:40:00,13.16,13.21,13.15,13.2,649500.0,11.1005,11.1427,11.0921,11.1343,649500.0
2013-03-20 15:50:00,13.2,13.22,13.15,13.18,1989900.0,11.1343,11.1511,11.0921,11.1174,1989900.0
2013-03-21 09:30:00,13.05,13.1,12.92,13.0,672700.0,11.0077,11.0499,10.8981,10.9656,672700.0
2013-03-21 09:40:00,13.01,13.13,12.99,13.1,480600.0,10.974,11.0752,10.9571,11.0499,480600.0
2013-03-21 09:50:00,13.1,13.11,13.08,13.09,176000.0,11.0499,11.0583,11.033,11.0415,176000.0
2013-03-21 10:00:00,13.09,13.11,13.04,13.06,246300.0,11.0415,11.0583,10.9993,11.0162,246300.0
2013-03-21 10:10:00,13.07,13.07,13.0,13.01,333800.0,11.0246,11.0246,10.9656,10.974,333800.0
2013-03-21 10:20:00,13.01,13.03,12.98,13.02,187700.0,10.974,10.9909,10.9487,10.9824,187700.0
2013-03-21 10:30:00,13.03,13.03,12.98,12.98,133500.0,10.9909,10.9909,10.9487,10.9487,133500.0
2013-03-21 10:40:00,12.98,13.03,12.98,13.01,139200.0,10.9487,10.9909,10.9487,10.974,139200.0
2013-03-21 10:50:00,13.01,13.01,12.97,13.01,227800.0,10.974,10.974,10.9402,10.974,227800.0
2013-03-21 11:00:00,13.01,13.01,12.96,12.97,183800.0,10.974,10.974,10.9318,10.9402,183800.0
2013-03-21 11:10:00,12.97,13.0,12.96,12.99,169700.0,10.9402,10.9656,10.9318,10.9571,169700.0
2013-03-21 11:20:00,12.99,13.02,12.99,13.01,117100.0,10.9571,10.9824,10.9571,10.974,117100.0
2013-03-21 11:30:00,13.0,13.02,12.99,13.01,207000.0,10.9656,10.9824,10.9571,10.974,207000.0
2013-03-21 11:40:00,13.01,13.04,13.0,13.02,110400.0,10.974,10.9993,10.9656,10.9824,110400.0
2013-03-21 11:50:00,13.01,13.02,13.0,13.0,76600.0,10.974,10.9824,10.9656,10.9656,76600.0
2013-03-21 12:00:00,13.01,13.03,13.0,13.01,106000.0,10.974,10.9909,10.9656,10.974,106000.0
2013-03-21 12:10:00,13.01,13.02,12.99,13.0,84600.0,10.974,10.9824,10.9571,10.9656,84600.0
2013-03-21 12:20:00,13.0,13.02,12.98,13.0,285100.0,10.9656,10.9824,10.9487,10.9656,285100.0
2013-03-21 12:30:00,13.0,13.04,12.99,13.03,425100.0,10.9656,10.9993,10.9571,10.9909,425100.0
2013-03-21 12:40:00,13.04,13.08,13.04,13.06,364800.0,10.9993,11.033,10.9993,11.0162,364800.0
2013-03-21 12:50:00,13.06,13.07,13.04,13.06,204600.0,11.0162,11.0246,10.9993,11.0162,204600.0
2013-03-21 13:00:00,13.05,13.06,13.03,13.04,252700.0,11.0077,11.0162,10.9909,10.9993,252700.0
2013-03-21 13:10:00,13.04,13.06,13.02,13.02,95500.0,10.9993,11.0162,10.9824,10.9824,95500.0
2013-03-21 13:20:00,13.03,13.04,13.0,13.02,233400.0,10.9909,10.9993,10.9656,10.9824,233400.0
2013-03-21 13:30:00,13.01,13.04,13.01,13.03,208200.0,10.974,10.9993,10.974,10.9909,208200.0
2013-03-21 13:40:00,13.02,13.03,13.01,13.02,269300.0,10.9824,10.9909,10.974,10.9824,269300.0
2013-03-21 13:50:00,13.02,13.02,13.01,13.02,127200.0,10.9824,10.9824,10.974,10.9824,127200.0
2013-03-21 14:00:00,13.02,13.02,12.96,13.0,541600.0,10.9824,10.9824,10.9318,10.9656,541600.0
2013-03-21 14:10:00,13.0,13.04,12.98,13.02,396700.0,10.9656,10.9993,10.9487,10.9824,396700.0
2013-03-21 14:20:00,13.03,13.03,13.0,13.01,101800.0,10.9909,10.9909,10.9656,10.974,101800.0
2013-03-21 14:30:00,13.01,13.03,13.01,13.01,179200.0,10.974,10.9909,10.974,10.974,179200.0
2013-03-21 14:40:00,13.01,13.03,13.01,13.01,164600.0,10.974,10.9909,10.974,10.974,164600.0
2013-03-21 14:50:00,13.01,13.02,12.99,13.0,217900.0,10.974,10.9824,10.9571,10.9656,217900.0
2013-03-21 15:00:00,13.0,13.03,12.99,13.02,210800.0,10.9656,10.9909,10.9571,10.9824,210800.0
2013-03-21 15:10:00,13.02,13.02,12.98,12.98,114900.0,10.9824,10.9824,10.9487,10.9487,114900.0
2013-03-21 15:20:00,12.98,13.01,12.97,13.01,251100.0,10.9487,10.974,10.9402,10.974,251100.0
2013-03-21 15:30:00,13.01,13.03,13.0,13.01,240000.0,10.974,10.9909,10.9656,10.974,240000.0
2013-03-21 15:40:00,13.02,13.2,12.98,12.98,191500.0,10.9824,11.1343,10.9487,10.9487,191500.0
2013-03-21 15:50:00,12.98,12.99,12.95,12.96,621400.0,10.9487,10.9571,10.9234,10.9318,621400.0
2013-03-22 09:30:00,13.0,13.1,13.0,13.09,519100.0,10.9656,11.0499,10.9656,11.0415,519100.0
2013-03-22 09:40:00,13.09,13.09,13.02,13.04,278700.0,11.0415,11.0415,10.9824,10.9993,278700.0
2013-03-22 09:50:00,13.04,13.12,13.03,13.11,334600.0,10.9993,11.0668,10.9909,11.0583,334600.0
2013-03-22 10:00:00,13.11,13.17,13.1,13.17,440200.0,11.0583,11.1089,11.0499,11.1089,440200.0
2013-03-22 10:10:00,13.17,13.17,13.13,13.17,537700.0,11.1089,11.1089,11.0752,11.1089,537700.0
2013-03-22 10:20:00,13.17,13.21,13.16,13.16,717300.0,11.1089,11.1427,11.1005,11.1005,717300.0
2013-03-22 10:30:00,13.16,13.2,13.16,13.2,289400.0,11.1005,11.1343,11.1005,11.1343,289400.0
2013-03-22 10:40:00,13.2,13.2,13.18,13.19,135300.0,11.1343,11.1343,11.1174,11.1258,135300.0
2013-03-22 10:50:00,13.19,13.2,13.17,13.19,225000.0,11.1258,11.1343,11.1089,11.1258,225000.0
2013-03-22 11:00:00,13.19,13.23,13.19,13.21,350700.0,11.1258,11.1596,11.1258,11.1427,350700.0
2013-03-22 11:10:00,13.22,13.24,13.21,13.23,230900.0,11.1511,11.168,11.1427,11.1596,230900.0
2013-03-22 11:20:00,13.23,13.25,13.23,13.24,131900.0,11.1596,11.1764,11.1596,11.168,131900.0
2013-03-22 11:30:00,13.24,13.25,13.21,13.21,130000.0,11.168,11.1764,11.1427,11.1427,130000.0
2013-03-22 11:40:00,13.21,13.22,13.19,13.21,284300.0,11.1427,11.1511,11.1258,11.1427,284300.0
2013-03-22 11:50:00,13.21,13.23,13.21,13.21,216100.0,11.1427,11.1596,11.1427,11.1427,216100.0
2013-03-22 12:00:00,13.21,13.22,13.2,13.21,112900.0,11.1427,11.1511,11.1343,11.1427,112900.0
2013-03-22 12:10:00,13.21,13.23,13.2,13.23,261400.0,11.1427,11.1596,11.1343,11.1596,261400.0
2013-03-22 12:20:00,13.23,13.23,13.2,13.21,186300.0,11.1596,11.1596,11.1343,11.1427,186300.0
2013-03-22 12:30:00,13.21,13.21,13.19,13.21,101100.0,11.1427,11.1427,11.1258,11.1427,101100.0
2013-03-22 12:40:00,13.21,13.21,13.18,13.18,73000.0,11.1427,11.1427,11.1174,11.1174,73000.0
2013-03-22 12:50:00,13.18,13.21,13.17,13.21,158400.0,11.1174,11.1427,11.1089,11.1427,158400.0
2013-03-22 13:00:00,13.21,13.24,13.2,13.24,535300.0,11.1427,11.168,11.1343,11.168,535300.0
2013-03-22 13:10:00,13.24,13.24,13.21,13.21,299900.0,11.168,11.168,11.1427,11.1427,299900.0
2013-03-22 13:20:00,13.21,13.25,13.21,13.25,210300.0,11.1427,11.1764,11.1427,11.1764,210300.0
2013-03-22 13:30:00,13.24,13.25,13.21,13.21,251400.0,11.168,11.1764,11.1427,11.1427,251400.0
2013-03-22 13:40:00,13.21,13.24,13.21,13.23,256100.0,11.1427,11.168,11.1427,11.1596,256100.0
2013-03-22 13:50:00,13.23,13.24,13.22,13.24,143700.0,11.1596,11.168,11.1511,11.168,143700.0
2013-03-22 14:00:00,13.24,13.24,13.21,13.21,170400.0,11.168,11.168,11.1427,11.1427,170400.0
2013-03-22 14:10:00,13.21,13.21,13.19,13.19,132900.0,11.1427,11.1427,11.1258,11.1258,132900.0
2013-03-22 14:20:00,13.2,13.22,13.19,13.21,446300.0,11.1343,11.1511,11.1258,11.1427,446300.0
2013-03-22 14:30:00,13.21,13.23,13.2,13.23,345200.0,11.1427,11.1596,11.1343,11.1596,345200.0
2013-03-22 14:40:00,13.23,13.25,13.22,13.24,221700.0,11.1596,11.1764,11.1511,11.168,221700.0
2013-03-22 14:50:00,13.23,13.25,13.23,13.25,160900.0,11.1596,11.1764,11.1596,11.1764,160900.0
2013-03-22 15:00:00,13.25,13.25,13.23,13.23,187600.0,11.1764,11.1764,11.1596,11.1596,187600.0
2013-03-22 15:10:00,13.24,13.25,13.23,13.24,342200.0,11.168,11.1764,11.1596,11.168,342200.0
2013-03-22 15:20:00,13.24,13.25,13.23,13.24,310000.0,11.168,11.1764,11.1596,11.168,310000.0
2013-03-22 15:30:00,13.24,13.27,13.23,13.23,739200.0,11.168,11.1933,11.1596,11.1596,739200.0
2013-03-22 15:40:00,13.24,13.28,13.22,13.22,1369900.0,11.168,11.2017,11.1511,11.1511,1369900.0
2013-03-22 15:50:00,13.23,13.26,13.23,13.26,1153700.0,11.1596,11.1849,11.1596,11.1849,1153700.0
2013-03-25 09:30:00,13.37,13.37,13.26,13.31,524300.0,11.2776,11.2776,11.1849,11.227,524300.0
2013-03-25 09:40:00,13.31,13.33,13.3,13.33,126100.0,11.227,11.2439,11.2186,11.2439,126100.0
2013-03-25 09:50:00,13.33,13.36,13.32,13.36,205100.0,11.2439,11.2692,11.2355,11.2692,205100.0
2013-03-25 10:00:00,13.37,13.4,13.35,13.38,466200.0,11.2776,11.303,11.2608,11.2861,466200.0
2013-03-25 10:10:00,13.38,13.39,13.34,13.34,135100.0,11.2861,11.2945,11.2523,11.2523,135100.0
2013-03-25 10:20:00,13.35,13.35,13.29,13.31,250100.0,11.2608,11.2608,11.2102,11.227,250100.0
2013-03-25 10:30:00,13.31,13.33,13.29,13.29,196600.0,11.227,11.2439,11.2102,11.2102,196600.0
2013-03-25 10:40:00,13.29,13.31,13.27,13.31,320700.0,11.2102,11.227,11.1933,11.227,320700.0
2013-03-25 10:50:00,13.31,13.33,13.3,13.31,275100.0,11.227,11.2439,11.2186,11.227,275100.0
2013-03-25 11:00:00,13.3,13.31,13.28,13.31,377100.0,11.2186,11.227,11.2017,11.227,377100.0
2013-03-25 11:10:00,13.3,13.31,13.23,13.24,183400.0,11.2186,11.227,11.1596,11.168,183400.0
2013-03-25 11:20:00,13.24,13.28,13.23,13.27,386100.0,11.168,11.2017,11.1596,11.1933,386100.0
2013-03-25 11:30:00,13.27,13.3,13.26,13.29,101800.0,11.1933,11.2186,11.1849,11.2102,101800.0
2013-03-25 11:40:00,13.28,13.3,13.27,13.29,142100.0,11.2017,11.2186,11.1933,11.2102,142100.0
2013-03-25 11:50:00,13.3,13.3,13.27,13.28,130800.0,11.2186,11.2186,11.1933,11.2017,130800.0
2013-03-25 12:00:00,13.28,13.3,13.25,13.25,140700.0,11.2017,11.2186,11.1764,11.1764,140700.0
2013-03-25 12:10:00,13.25,13.27,13.24,13.27,328800.0,11.1764,11.1933,11.168,11.1933,328800.0
2013-03-25 12:20:00,13.27,13.27,13.24,13.25,274500.0,11.1933,11.1933,11.168,11.1764,274500.0
2013-03-25 12:30:00,13.25,13.27,13.25,13.27,123700.0,11.1764,11.1933,11.1764,11.1933,123700.0
2013-03-25 12:40:00,13.27,13.29,13.26,13.28,119900.0,11.1933,11.2102,11.1849,11.2017,119900.0
2013-03-25 12:50:00,13.28,13.29,13.25,13.25,107900.0,11.2017,11.2102,11.1764,11.1764,107900.0
2013-03-25 13:00:00,13.25,13.26,13.23,13.24,313900.0,11.1764,11.1849,11.1596,11.168,313900.0
2013-03-25 13:10:00,13.23,13.28,13.23,13.28,140100.0,11.1596,11.2017,11.1596,11.2017,140100.0
2013-03-25 13:20:00,13.28,13.31,13.27,13.3,110300.0,11.2017,11.227,11.1933,11.2186,110300.0
2013-03-25 13:30:00,13.31,13.31,13.27,13.28,218400.0,11.227,11.227,11.1933,11.2017,218400.0
2013-03-25 13:40:00,13.28,13.3,13.25,13.29,151400.0,11.2017,11.2186,11.1764,11.2102,151400.0
2013-03-25 13:50:00,13.3,13.36,13.29,13.32,258900.0,11.2186,11.2692,11.2102,11.2355,258900.0
2013-03-25 14:00:00,13.32,13.35,13.32,13.35,60800.0,11.2355,11.2608,11.2355,11.2608,60800.0
2013-03-25 14:10:00,13.35,13.35,13.32,13.33,148700.0,11.2608,11.2608,11.2355,11.2439,148700.0
2013-03-25 14:20:00,13.33,13.34,13.3,13.33,241400.0,11.2439,11.2523,11.2186,11.2439,241400.0
2013-03-25 14:30:00,13.32,13.33,13.3,13.33,196200.0,11.2355,11.2439,11.2186,11.2439,196200.0
2013-03-25 14:40:00,13.33,13.34,13.31,13.33,217700.0,11.2439,11.2523,11.227,11.2439,217700.0
2013-03-25 14:50:00,13.32,13.33,13.32,13.32,103900.0,11.2355,11.2439,11.2355,11.2355,103900.0
2013-03-25 15:00:00,13.32,13.32,13.28,13.3,245700.0,11.2355,11.2355,11.2017,11.2186,245700.0
2013-03-25 15:10:00,13.3,13.31,13.28,13.29,435300.0,11.2186,11.227,11.2017,11.2102,435300.0
2013-03-25 15:20:00,13.29,13.31,13.29,13.29,280600.0,11.2102,11.227,11.2102,11.2102,280600.0
2013-03-25 15:30:00,13.3,13.32,13.29,13.31,214800.0,11.2186,11.2355,11.2102,11.227,214800.0
2013-03-25 15:40:00,13.32,13.32,13.29,13.29,327600.0,11.2355,11.2355,11.2102,11.2102,327600.0
2013-03-25 15:50:00,13.29,13.35,13.29,13.32,905400.0,11.2102,11.2608,11.2102,11.2355,905400.0
2013-03-26 09:30:00,13.4,13.43,13.32,13.42,280400.0,11.303,11.3283,11.2355,11.3198,280400.0
2013-03-26 09:40:00,13.42,13.43,13.38,13.39,214000.0,11.3198,11.3283,11.2861,11.2945,214000.0
2013-03-26 09:50:00,13.4,13.42,13.38,13.41,78900.0,11.303,11.3198,11.2861,11.3114,78900.0
2013-03-26 10:00:00,13.4,13.43,13.37,13.42,224900.0,11.303,11.3283,11.2776,11.3198,224900.0
2013-03-26 10:10:00,13.42,13.46,13.42,13.42,420800.0,11.3198,11.3536,11.3198,11.3198,420800.0
2013-03-26 10:20:00,13.43,13.45,13.42,13.43,237500.0,11.3283,11.3451,11.3198,11.3283,237500.0
2013-03-26 10:30:00,13.44,13.46,13.43,13.43,139000.0,11.3367,11.3536,11.3283,11.3283,139000.0
2013-03-26 10:40:00,13.43,13.44,13.38,13.39,308100.0,11.3283,11.3367,11.2861,11.2945,308100.0
2013-03-26 10:50:00,13.39,13.42,13.39,13.4,198400.0,11.2945,11.3198,11.2945,11.303,198400.0
2013-03-26 11:00:00,13.4,13.42,13.39,13.41,143300.0,11.303,11.3198,11.2945,11.3114,143300.0
2013-03-26 11:10:00,13.41,13.41,13.34,13.37,308200.0,11.3114,11.3114,11.2523,11.2776,308200.0
2013-03-26 11:20:00,13.36,13.4,13.36,13.4,145800.0,11.2692,11.303,11.2692,11.303,145800.0
2013-03-26 11:30:00,13.39,13.4,13.39,13.4,157300.0,11.2945,11.303,11.2945,11.303,157300.0
2013-03-26 11:40:00,13.4,13.46,13.39,13.44,462300.0,11.303,11.3536,11.2945,11.3367,462300.0
2013-03-26 11:50:00,13.43,13.45,13.41,13.41,115000.0,11.3283,11.3451,11.3114,11.3114,115000.0
2013-03-26 12:00:00,13.4,13.42,13.39,13.4,121000.0,11.303,11.3198,11.2945,11.303,121000.0
2013-03-26 12:10:00,13.4,13.4,13.37,13.37,253400.0,11.303,11.303,11.2776,11.2776,253400.0
2013-03-26 12:20:00,13.37,13.38,13.34,13.38,203800.0,11.2776,11.2861,11.2523,11.2861,203800.0
2013-03-26 12:30:00,13.38,13.39,13.37,13.39,94700.0,11.2861,11.2945,11.2776,11.2945,94700.0
2013-03-26 12:40:00,13.38,13.41,13.38,13.41,469800.0,11.2861,11.3114,11.2861,11.3114,469800.0
2013-03-26 12:50:00,13.4,13.41,13.4,13.4,335200.0,11.303,11.3114,11.303,11.303,335200.0
2013-03-26 13:00:00,13.4,13.41,13.39,13.4,102100.0,11.303,11.3114,11.2945,11.303,102100.0
2013-03-26 13:10:00,13.41,13.41,13.4,13.4,78200.0,11.3114,11.3114,11.303,11.303,78200.0
2013-03-26 13:20:00,13.4,13.43,13.4,13.43,270500.0,11.303,11.3283,11.303,11.3283,270500.0
2013-03-26 13:30:00,13.43,13.43,13.42,13.42,52700.0,11.3283,11.3283,11.3198,11.3198,52700.0
2013-03-26 13:40:00,13.43,13.43,13.4,13.41,227600.0,11.3283,11.3283,11.303,11.3114,227600.0
2013-03-26 13:50:00,13.4,13.43,13.4,13.41,119400.0,11.303,11.3283,11.303,11.3114,119400.0
2013-03-26 14:00:00,13.42,13.42,13.4,13.4,71300.0,11.3198,11.3198,11.303,11.303,71300.0
2013-03-26 14:10:00,13.4,13.41,13.4,13.41,59800.0,11.303,11.3114,11.303,11.3114,59800.0
2013-03-26 14:20:00,13.41,13.44,13.41,13.44,230600.0,11.3114,11.3367,11.3114,11.3367,230600.0
2013-03-26 14:30:00,13.44,13.44,13.43,13.44,143000.0,11.3367,11.3367,11.3283,11.3367,143000.0
2013-03-26 14:40:00,13.44,13.44,13.43,13.44,60500.0,11.3367,11.3367,11.3283,11.3367,60500.0
2013-03-26 14:50:00,13.44,13.46,13.44,13.46,134600.0,11.3367,11.3536,11.3367,11.3536,134600.0
2013-03-26 15:00:00,13.45,13.48,13.45,13.48,250400.0,11.3451,11.3704,11.3451,11.3704,250400.0
2013-03-26 15:10:00,13.47,13.49,13.45,13.46,364500.0,11.362,11.3789,11.3451,11.3536,364500.0
2013-03-26 15:20:00,13.46,13.46,13.44,13.44,222800.0,11.3536,11.3536,11.3367,11.3367,222800.0
2013-03-26 15:30:00,13.44,13.45,13.44,13.45,195400.0,11.3367,11.3451,11.3367,11.3451,195400.0
2013-03-26 15:40:00,13.45,13.45,13.44,13.45,417200.0,11.3451,11.3451,11.3367,11.3451,417200.0
2013-03-26 15:50:00,13.45,13.46,13.4,13.41,2243600.0,11.3451,11.3536,11.303,11.3114,2243600.0
2013-03-27 09:30:00,13.3,13.34,13.09,13.12,913100.0,11.2186,11.2523,11.0415,11.0668,913100.0
2013-03-27 09:40:00,13.12,13.17,13.1,13.16,549200.0,11.0668,11.1089,11.0499,11.1005,549200.0
2013-03-27 09:50:00,13.16,13.22,13.15,13.16,367400.0,11.1005,11.1511,11.0921,11.1005,367400.0
2013-03-27 10:00:00,13.16,13.22,13.15,13.21,609000.0,11.1005,11.1511,11.0921,11.1427,609000.0
2013-03-27 10:10:00,13.22,13.22,13.2,13.21,327000.0,11.1511,11.1511,11.1343,11.1427,327000.0
2013-03-27 10:20:00,13.21,13.29,13.21,13.28,430000.0,11.1427,11.2102,11.1427,11.2017,430000.0
2013-03-27 10:30:00,13.29,13.29,13.25,13.27,276600.0,11.2102,11.2102,11.1764,11.1933,276600.0
2013-03-27 10:40:00,13.27,13.3,13.26,13.28,165800.0,11.1933,11.2186,11.1849,11.2017,165800.0
2013-03-27 10:50:00,13.27,13.28,13.23,13.25,249800.0,11.1933,11.2017,11.1596,11.1764,249800.0
2013-03-27 11:00:00,13.26,13.27,13.22,13.25,153800.0,11.1849,11.1933,11.1511,11.1764,153800.0
2013-03-27 11:10:00,13.24,13.26,13.24,13.24,156900.0,11.168,11.1849,11.168,11.168,156900.0
2013-03-27 11:20:00,13.24,13.25,13.22,13.24,154400.0,11.168,11.1764,11.1511,11.168,154400.0
2013-03-27 11:30:00,13.23,13.27,13.23,13.27,165900.0,11.1596,11.1933,11.1596,11.1933,165900.0
2013-03-27 11:40:00,13.27,13.28,13.25,13.27,146200.0,11.1933,11.2017,11.1764,11.1933,146200.0
2013-03-27 11:50:00,13.27,13.29,13.26,13.28,175800.0,11.1933,11.2102,11.1849,11.2017,175800.0
2013-03-27 12:00:00,13.27,13.3,13.27,13.29,226400.0,11.1933,11.2186,11.1933,11.2102,226400.0
2013-03-27 12:10:00,13.28,13.31,13.28,13.28,143100.0,11.2017,11.227,11.2017,11.2017,143100.0
2013-03-27 12:20:00,13.29,13.3,13.27,13.28,84600.0,11.2102,11.2186,11.1933,11.2017,84600.0
2013-03-27 12:30:00,13.27,13.3,13.27,13.29,148800.0,11.1933,11.2186,11.1933,11.2102,148800.0
2013-03-27 12:40:00,13.29,13.3,13.26,13.27,128100.0,11.2102,11.2186,11.1849,11.1933,128100.0
2013-03-27 12:50:00,13.26,13.29,13.26,13.28,65600.0,11.1849,11.2102,11.1849,11.2017,65600.0
2013-03-27 13:00:00,13.29,13.29,13.26,13.28,151900.0,11.2102,11.2102,11.1849,11.2017,151900.0
2013-03-27 13:10:00,13.28,13.29,13.26,13.28,161500.0,11.2017,11.2102,11.1849,11.2017,161500.0
2013-03-27 13:20:00,13.28,13.31,13.28,13.31,76000.0,11.2017,11.227,11.2017,11.227,76000.0
2013-03-27 13:30:00,13.31,13.32,13.3,13.32,152600.0,11.227,11.2355,11.2186,11.2355,152600.0
2013-03-27 13:40:00,13.31,13.33,13.31,13.33,136400.0,11.227,11.2439,11.227,11.2439,136400.0
2013-03-27 13:50:00,13.32,13.33,13.32,13.33,102900.0,11.2355,11.2439,11.2355,11.2439,102900.0
2013-03-27 14:00:00,13.33,13.4,13.33,13.36,319100.0,11.2439,11.303,11.2439,11.2692,319100.0
2013-03-27 14:10:00,13.36,13.37,13.35,13.36,82800.0,11.2692,11.2776,11.2608,11.2692,82800.0
2013-03-27 14:20:00,13.36,13.39,13.35,13.39,185900.0,11.2692,11.2945,11.2608,11.2945,185900.0
2013-03-27 14:30:00,13.38,13.4,13.37,13.39,213900.0,11.2861,11.303,11.2776,11.2945,213900.0
2013-03-27 14:40:00,13.4,13.41,13.37,13.38,295400.0,11.303,11.3114,11.2776,11.2861,295400.0
2013-03-27 14:50:00,13.38,13.4,13.37,13.39,118000.0,11.2861,11.303,11.2776,11.2945,118000.0
2013-03-27 15:00:00,13.39,13.41,13.37,13.38,176700.0,11.2945,11.3114,11.2776,11.2861,176700.0
2013-03-27 15:10:00,13.38,13.39,13.37,13.39,192700.0,11.2861,11.2945,11.2776,11.2945,192700.0
2013-03-27 15:20:00,13.39,13.42,13.38,13.42,294500.0,11.2945,11.3198,11.2861,11.3198,294500.0
2013-03-27 15:30:00,13.42,13.42,13.39,13.4,240200.0,11.3198,11.3198,11.2945,11.303,240200.0
2013-03-27 15:40:00,13.39,13.42,13.38,13.41,727200.0,11.2945,11.3198,11.2861,11.3114,727200.0
2013-03-27 15:50:00,13.41,13.41,13.39,13.4,791600.0,11.3114,11.3114,11.2945,11.303,791600.0
2013-03-28 09:30:00,13.39,13.43,13.34,13.38,468900.0,11.2945,11.3283,11.2523,11.2861,468900.0
2013-03-28 09:40:00,13.37,13.38,13.33,13.38,202500.0,11.2776,11.2861,11.2439,11.2861,202500.0
2013-03-28 09:50:00,13.38,13.41,13.37,13.38,231700.0,11.2861,11.3114,11.2776,11.2861,231700.0
2013-03-28 10:00:00,13.37,13.42,13.37,13.4,238800.0,11.2776,11.3198,11.2776,11.303,238800.0
2013-03-28 10:10:00,13.39,13.44,13.39,13.42,410500.0,11.2945,11.3367,11.2945,11.3198,410500.0
2013-03-28 10:20:00,13.42,13.44,13.41,13.43,392200.0,11.3198,11.3367,11.3114,11.3283,392200.0
2013-03-28 10:30:00,13.42,13.46,13.42,13.42,461300.0,11.3198,11.3536,11.3198,11.3198,461300.0
2013-03-28 10:40:00,13.42,13.46,13.42,13.46,210400.0,11.3198,11.3536,11.3198,11.3536,210400.0
2013-03-28 10:50:00,13.46,13.49,13.44,13.47,352200.0,11.3536,11.3789,11.3367,11.362,352200.0
2013-03-28 11:00:00,13.47,13.48,13.45,13.45,300000.0,11.362,11.3704,11.3451,11.3451,300000.0
2013-03-28 11:10:00,13.45,13.47,13.45,13.46,254200.0,11.3451,11.362,11.3451,11.3536,254200.0
2013-03-28 11:20:00,13.46,13.46,13.45,13.46,105100.0,11.3536,11.3536,11.3451,11.3536,105100.0
2013-03-28 11:30:00,13.46,13.46,13.43,13.43,288300.0,11.3536,11.3536,11.3283,11.3283,288300.0
2013-03-28 11:40:00,13.44,13.44,13.43,13.44,49700.0,11.3367,11.3367,11.3283,11.3367,49700.0
2013-03-28 11:50:00,13.43,13.46,13.43,13.44,134900.0,11.3283,11.3536,11.3283,11.3367,134900.0
2013-03-28 12:00:00,13.44,13.45,13.4,13.41,173100.0,11.3367,11.3451,11.303,11.3114,173100.0
2013-03-28 12:10:00,13.41,13.41,13.39,13.4,299800.0,11.3114,11.3114,11.2945,11.303,299800.0
2013-03-28 12:20:00,13.41,13.44,13.4,13.44,252500.0,11.3114,11.3367,11.303,11.3367,252500.0
2013-03-28 12:30:00,13.44,13.46,13.43,13.46,81100.0,11.3367,11.3536,11.3283,11.3536,81100.0
2013-03-28 12:40:00,13.46,13.47,13.44,13.46,162800.0,11.3536,11.362,11.3367,11.3536,162800.0
2013-03-28 12:50:00,13.45,13.47,13.45,13.46,145700.0,11.3451,11.362,11.3451,11.3536,145700.0
2013-03-28 13:00:00,13.45,13.46,13.44,13.45,110700.0,11.3451,11.3536,11.3367,11.3451,110700.0
2013-03-28 13:10:00,13.45,13.46,13.44,13.46,188000.0,11.3451,11.3536,11.3367,11.3536,188000.0
2013-03-28 13:20:00,13.46,13.48,13.45,13.48,97900.0,11.3536,11.3704,11.3451,11.3704,97900.0
2013-03-28 13:30:00,13.48,13.49,13.46,13.47,220400.0,11.3704,11.3789,11.3536,11.362,220400.0
2013-03-28 13:40:00,13.48,13.48,13.46,13.46,57300.0,11.3704,11.3704,11.3536,11.3536,57300.0
2013-03-28 13:50:00,13.46,13.47,13.46,13.47,43500.0,11.3536,11.362,11.3536,11.362,43500.0
2013-03-28 14:00:00,13.47,13.49,13.46,13.49,137300.0,11.362,11.3789,11.3536,11.3789,137300.0
2013-03-28 14:10:00,13.49,13.49,13.48,13.49,52700.0,11.3789,11.3789,11.3704,11.3789,52700.0
2013-03-28 14:20:00,13.49,13.51,13.48,13.51,416400.0,11.3789,11.3957,11.3704,11.3957,416400.0
2013-03-28 14:30:00,13.5,13.52,13.5,13.52,375500.0,11.3873,11.4042,11.3873,11.4042,375500.0
2013-03-28 14:40:00,13.52,13.52,13.5,13.51,145800.0,11.4042,11.4042,11.3873,11.3957,145800.0
2013-03-28 14:50:00,13.51,13.51,13.5,13.51,114400.0,11.3957,11.3957,11.3873,11.3957,114400.0
2013-03-28 15:00:00,13.51,13.51,13.5,13.51,131000.0,11.3957,11.3957,11.3873,11.3957,131000.0
2013-03-28 15:10:00,13.51,13.52,13.5,13.52,98000.0,11.3957,11.4042,11.3873,11.4042,98000.0
2013-03-28 15:20:00,13.52,13.54,13.51,13.52,319100.0,11.4042,11.421,11.3957,11.4042,319100.0
2013-03-28 15:30:00,13.51,13.54,13.51,13.52,325400.0,11.3957,11.421,11.3957,11.4042,325400.0
2013-03-28 15:40:00,13.51,13.52,13.49,13.5,297800.0,11.3957,11.4042,11.3789,11.3873,297800.0
2013-03-28 15:50:00,13.5,13.53,13.47,13.47,1630800.0,11.3873,11.4126,11.362,11.362,1630800.0
2013-04-01 09:30:00,13.48,13.49,13.38,13.48,371100.0,11.3704,11.3789,11.2861,11.3704,371100.0
2013-04-01 09:40:00,13.49,13.49,13.43,13.44,587700.0,11.3789,11.3789,11.3283,11.3367,587700.0
2013-04-01 09:50:00,13.43,13.45,13.4,13.41,127300.0,11.3283,11.3451,11.303,11.3114,127300.0
2013-04-01 10:00:00,13.4,13.42,13.34,13.37,531000.0,11.303,11.3198,11.2523,11.2776,531000.0
2013-04-01 10:10:00,13.37,13.41,13.37,13.37,485300.0,11.2776,11.3114,11.2776,11.2776,485300.0
2013-04-01 10:20:00,13.37,13.38,13.35,13.37,140800.0,11.2776,11.2861,11.2608,11.2776,140800.0
2013-04-01 10:30:00,13.36,13.37,13.31,13.31,370600.0,11.2692,11.2776,11.227,11.227,370600.0
2013-04-01 10:40:00,13.31,13.32,13.27,13.32,376300.0,11.227,11.2355,11.1933,11.2355,376300.0
2013-04-01 10:50:00,13.32,13.37,13.3,13.35,411400.0,11.2355,11.2776,11.2186,11.2608,411400.0
2013-04-01 11:00:00,13.35,13.36,13.32,13.35,435200.0,11.2608,11.2692,11.2355,11.2608,435200.0
2013-04-01 11:10:00,13.35,13.39,13.35,13.38,136600.0,11.2608,11.2945,11.2608,11.2861,136600.0
2013-04-01 11:20:00,13.38,13.39,13.36,13.37,230300.0,11.2861,11.2945,11.2692,11.2776,230300.0
2013-04-01 11:30:00,13.37,13.41,13.37,13.38,282200.0,11.2776,11.3114,11.2776,11.2861,282200.0
2013-04-01 11:40:00,13.38,13.38,13.35,13.38,265400.0,11.2861,11.2861,11.2608,11.2861,265400.0
2013-04-01 11:50:00,13.38,13.39,13.37,13.38,76000.0,11.2861,11.2945,11.2776,11.2861,76000.0
2013-04-01 12:00:00,13.37,13.39,13.37,13.38,66100.0,11.2776,11.2945,11.2776,11.2861,66100.0
2013-04-01 12:10:00,13.38,13.39,13.36,13.36,78600.0,11.2861,11.2945,11.2692,11.2692,78600.0
2013-04-01 12:20:00,13.36,13.37,13.33,13.34,114700.0,11.2692,11.2776,11.2439,11.2523,114700.0
2013-04-01 12:30:00,13.34,13.35,13.34,13.35,160600.0,11.2523,11.2608,11.2523,11.2608,160600.0
2013-04-01 12:40:00,13.35,13.35,13.34,13.35,89200.0,11.2608,11.2608,11.2523,11.2608,89200.0
2013-04-01 12:50:00,13.35,13.38,13.35,13.38,64700.0,11.2608,11.2861,11.2608,11.2861,64700.0
2013-04-01 13:00:00,13.38,13.38,13.35,13.37,78700.0,11.2861,11.2861,11.2608,11.2776,78700.0
2013-04-01 13:10:00,13.36,13.37,13.35,13.36,46300.0,11.2692,11.2776,11.2608,11.2692,46300.0
2013-04-01 13:20:00,13.36,13.39,13.35,13.37,79900.0,11.2692,11.2945,11.2608,11.2776,79900.0
2013-04-01 13:30:00,13.38,13.38,13.36,13.36,43500.0,11.2861,11.2861,11.2692,11.2692,43500.0
2013-04-01 13:40:00,13.36,13.37,13.35,13.36,355800.0,11.2692,11.2776,11.2608,11.2692,355800.0
2013-04-01 13:50:00,13.35,13.36,13.33,13.33,210500.0,11.2608,11.2692,11.2439,11.2439,210500.0
2013-04-01 14:00:00,13.33,13.38,13.33,13.38,139200.0,11.2439,11.2861,11.2439,11.2861,139200.0
2013-04-01 14:10:00,13.38,13.38,13.35,13.36,142500.0,11.2861,11.2861,11.2608,11.2692,142500.0
2013-04-01 14:20:00,13.35,13.37,13.34,13.36,329500.0,11.2608,11.2776,11.2523,11.2692,329500.0
2013-04-01 14:30:00,13.36,13.37,13.34,13.35,289300.0,11.2692,11.2776,11.2523,11.2608,289300.0
2013-04-01 14:40:00,13.35,13.37,13.34,13.37,87500.0,11.2608,11.2776,11.2523,11.2776,87500.0
2013-04-01 14:50:00,13.37,13.39,13.36,13.36,149000.0,11.2776,11.2945,11.2692,11.2692,149000.0
2013-04-01 15:00:00,13.36,13.37,13.33,13.35,329200.0,11.2692,11.2776,11.2439,11.2608,329200.0
2013-04-01 15:10:00,13.35,13.36,13.33,13.35,523000.0,11.2608,11.2692,11.2439,11.2608,523000.0
2013-04-01 15:20:00,13.35,13.36,13.33,13.35,310700.0,11.2608,11.2692,11.2439,11.2608,310700.0
2013-04-01 15:30:00,13.35,13.35,13.31,13.34,371200.0,11.2608,11.2608,11.227,11.2523,371200.0
2013-04-01 15:40:00,13.34,13.37,13.32,13.34,292400.0,11.2523,11.2776,11.2355,11.2523,292400.0
2013-04-01 15:50:00,13.35,13.37,13.33,13.36,894400.0,11.2608,11.2776,11.2439,11.2692,894400.0
2013-04-02 09:30:00,13.46,13.46,13.36,13.36,279300.0,11.3536,11.3536,11.2692,11.2692,279300.0
2013-04-02 09:40:00,13.37,13.43,13.35,13.43,470900.0,11.2776,11.3283,11.2608,11.3283,470900.0
2013-04-02 09:50:00,13.43,13.43,13.37,13.38,217200.0,11.3283,11.3283,11.2776,11.2861,217200.0
2013-04-02 10:00:00,13.37,13.37,13.31,13.32,355500.0,11.2776,11.2776,11.227,11.2355,355500.0
2013-04-02 10:10:00,13.31,13.32,13.29,13.32,229000.0,11.227,11.2355,11.2102,11.2355,229000.0
2013-04-02 10:20:00,13.32,13.36,13.31,13.36,198800.0,11.2355,11.2692,11.227,11.2692,198800.0
2013-04-02 10:30:00,13.35,13.37,13.32,13.37,288000.0,11.2608,11.2776,11.2355,11.2776,288000.0
2013-04-02 10:40:00,13.37,13.39,13.35,13.37,182400.0,11.2776,11.2945,11.2608,11.2776,182400.0
2013-04-02 10:50:00,13.37,13.38,13.34,13.37,164600.0,11.2776,11.2861,11.2523,11.2776,164600.0
2013-04-02 11:00:00,13.37,13.38,13.35,13.35,65100.0,11.2776,11.2861,11.2608,11.2608,65100.0
2013-04-02 11:10:00,13.35,13.36,13.34,13.34,31600.0,11.2608,11.2692,11.2523,11.2523,31600.0
2013-04-02 11:20:00,13.34,13.35,13.31,13.31,113400.0,11.2523,11.2608,11.227,11.227,113400.0
2013-04-02 11:30:00,13.31,13.32,13.3,13.31,181000.0,11.227,11.2355,11.2186,11.227,181000.0
2013-04-02 11:40:00,13.32,13.32,13.26,13.27,150000.0,11.2355,11.2355,11.1849,11.1933,150000.0
2013-04-02 11:50:00,13.26,13.29,13.26,13.29,111500.0,11.1849,11.2102,11.1849,11.2102,111500.0
2013-04-02 12:00:00,13.28,13.29,13.27,13.28,51400.0,11.2017,11.2102,11.1933,11.2017,51400.0
2013-04-02 12:10:00,13.28,13.3,13.28,13.28,69500.0,11.2017,11.2186,11.2017,11.2017,69500.0
2013-04-02 12:20:00,13.28,13.29,13.25,13.28,243300.0,11.2017,11.2102,11.1764,11.2017,243300.0
2013-04-02 12:30:00,13.28,13.28,13.25,13.25,67900.0,11.2017,11.2017,11.1764,11.1764,67900.0
2013-04-02 12:40:00,13.25,13.26,13.23,13.26,132000.0,11.1764,11.1849,11.1596,11.1849,132000.0
2013-04-02 12:50:00,13.25,13.26,13.24,13.25,109000.0,11.1764,11.1849,11.168,11.1764,109000.0
2013-04-02 13:00:00,13.25,13.25,13.24,13.25,80000.0,11.1764,11.1764,11.168,11.1764,80000.0
2013-04-02 13:10:00,13.25,13.25,13.21,13.22,140600.0,11.1764,11.1764,11.1427,11.1511,140600.0
2013-04-02 13:20:00,13.21,13.24,13.21,13.24,198600.0,11.1427,11.168,11.1427,11.168,198600.0
2013-04-02 13:30:00,13.24,13.26,13.23,13.26,168500.0,11.168,11.1849,11.1596,11.1849,168500.0
2013-04-02 13:40:00,13.26,13.27,13.25,13.26,112200.0,11.1849,11.1933,11.1764,11.1849,112200.0
2013-04-02 13:50:00,13.26,13.26,13.25,13.26,36700.0,11.1849,11.1849,11.1764,11.1849,36700.0
2013-04-02 14:00:00,13.26,13.26,13.25,13.26,58300.0,11.1849,11.1849,11.1764,11.1849,58300.0
2013-04-02 14:10:00,13.26,13.26,13.25,13.26,96900.0,11.1849,11.1849,11.1764,11.1849,96900.0
2013-04-02 14:20:00,13.25,13.26,13.24,13.25,178400.0,11.1764,11.1849,11.168,11.1764,178400.0
2013-04-02 14:30:00,13.25,13.25,13.23,13.25,292800.0,11.1764,11.1764,11.1596,11.1764,292800.0
2013-04-02 14:40:00,13.25,13.26,13.23,13.23,362000.0,11.1764,11.1849,11.1596,11.1596,362000.0
2013-04-02 14:50:00,13.23,13.25,13.22,13.25,160500.0,11.1596,11.1764,11.1511,11.1764,160500.0
2013-04-02 15:00:00,13.25,13.27,13.23,13.24,216800.0,11.1764,11.1933,11.1596,11.168,216800.0
2013-04-02 15:10:00,13.24,13.25,13.2,13.2,265100.0,11.168,11.1764,11.1343,11.1343,265100.0
2013-04-02 15:20:00,13.2,13.21,13.19,13.21,456300.0,11.1343,11.1427,11.1258,11.1427,456300.0
2013-04-02 15:30:00,13.21,13.22,13.2,13.21,251400.0,11.1427,11.1511,11.1343,11.1427,251400.0
2013-04-02 15:40:00,13.21,13.23,13.19,13.23,532700.0,11.1427,11.1596,11.1258,11.1596,532700.0
2013-04-02 15:50:00,13.23,13.26,13.22,13.25,596200.0,11.1596,11.1849,11.1511,11.1764,596200.0
2013-04-03 09:30:00,13.22,13.24,13.15,13.21,361500.0,11.1511,11.168,11.0921,11.1427,361500.0
2013-04-03 09:40:00,13.2,13.22,13.16,13.18,290600.0,11.1343,11.1511,11.1005,11.1174,290600.0
2013-04-03 09:50:00,13.19,13.19,13.16,13.17,198800.0,11.1258,11.1258,11.1005,11.1089,198800.0
2013-04-03 10:00:00,13.16,13.18,13.14,13.17,352600.0,11.1005,11.1174,11.0836,11.1089,352600.0
2013-04-03 10:10:00,13.18,13.18,13.15,13.16,143800.0,11.1174,11.1174,11.0921,11.1005,143800.0
2013-04-03 10:20:00,13.15,13.17,13.15,13.16,130900.0,11.0921,11.1089,11.0921,11.1005,130900.0
2013-04-03 10:30:00,13.16,13.17,13.14,13.16,308400.0,11.1005,11.1089,11.0836,11.1005,308400.0
2013-04-03 10:40:00,13.16,13.18,13.14,13.17,207300.0,11.1005,11.1174,11.0836,11.1089,207300.0
2013-04-03 10:50:00,13.17,13.18,13.15,13.16,159000.0,11.1089,11.1174,11.0921,11.1005,159000.0
2013-04-03 11:00:00,13.15,13.16,13.14,13.16,240800.0,11.0921,11.1005,11.0836,11.1005,240800.0
2013-04-03 11:10:00,13.16,13.16,13.12,13.14,330500.0,11.1005,11.1005,11.0668,11.0836,330500.0
2013-04-03 11:20:00,13.15,13.16,13.12,13.13,215700.0,11.0921,11.1005,11.0668,11.0752,215700.0
2013-04-03 11:30:00,13.13,13.16,13.1,13.1,363300.0,11.0752,11.1005,11.0499,11.0499,363300.0
2013-04-03 11:40:00,13.1,13.13,13.09,13.13,290300.0,11.0499,11.0752,11.0415,11.0752,290300.0
2013-04-03 11:50:00,13.12,13.14,13.11,13.12,178400.0,11.0668,11.0836,11.0583,11.0668,178400.0
2013-04-03 12:00:00,13.13,13.13,13.1,13.11,236300.0,11.0752,11.0752,11.0499,11.0583,236300.0
2013-04-03 12:10:00,13.1,13.12,13.1,13.1,132200.0,11.0499,11.0668,11.0499,11.0499,132200.0
2013-04-03 12:20:00,13.11,13.12,13.09,13.1,154700.0,11.0583,11.0668,11.0415,11.0499,154700.0
2013-04-03 12:30:00,13.1,13.11,13.07,13.07,211900.0,11.0499,11.0583,11.0246,11.0246,211900.0
2013-04-03 12:40:00,13.08,13.08,13.03,13.06,324600.0,11.033,11.033,10.9909,11.0162,324600.0
2013-04-03 12:50:00,13.05,13.07,13.05,13.05,162800.0,11.0077,11.0246,11.0077,11.0077,162800.0
2013-04-03 13:00:00,13.05,13.1,13.05,13.1,204700.0,11.0077,11.0499,11.0077,11.0499,204700.0
2013-04-03 13:10:00,13.1,13.11,13.08,13.1,253000.0,11.0499,11.0583,11.033,11.0499,253000.0
2013-04-03 13:20:00,13.1,13.11,13.07,13.07,199800.0,11.0499,11.0583,11.0246,11.0246,199800.0
2013-04-03 13:30:00,13.07,13.09,13.04,13.04,231100.0,11.0246,11.0415,10.9993,10.9993,231100.0
2013-04-03 13:40:00,13.04,13.08,13.04,13.08,233700.0,10.9993,11.033,10.9993,11.033,233700.0
2013-04-03 13:50:00,13.08,13.08,13.04,13.04,208500.0,11.033,11.033,10.9993,10.9993,208500.0
2013-04-03 14:00:00,13.04,13.07,13.02,13.04,254400.0,10.9993,11.0246,10.9824,10.9993,254400.0
2013-04-03 14:10:00,13.05,13.07,13.04,13.04,190900.0,11.0077,11.0246,10.9993,10.9993,190900.0
2013-04-03 14:20:00,13.05,13.05,13.02,13.03,119800.0,11.0077,11.0077,10.9824,10.9909,119800.0
2013-04-03 14:30:00,13.02,13.05,13.02,13.02,118300.0,10.9824,11.0077,10.9824,10.9824,118300.0
2013-04-03 14:40:00,13.03,13.06,13.02,13.04,225900.0,10.9909,11.0162,10.9824,10.9993,225900.0
2013-04-03 14:50:00,13.04,13.12,13.04,13.1,845500.0,10.9993,11.0668,10.9993,11.0499,845500.0
2013-04-03 15:00:00,13.1,13.11,13.07,13.1,236700.0,11.0499,11.0583,11.0246,11.0499,236700.0
2013-04-03 15:10:00,13.09,13.11,13.09,13.11,872900.0,11.0415,11.0583,11.0415,11.0583,872900.0
2013-04-03 15:20:00,13.1,13.11,13.1,13.1,217400.0,11.0499,11.0583,11.0499,11.0499,217400.0
2013-04-03 15:30:00,13.1,13.11,13.05,13.07,448800.0,11.0499,11.0583,11.0077,11.0246,448800.0
2013-04-03 15:40:00,13.07,13.14,13.06,13.12,834200.0,11.0246,11.0836,11.0162,11.0668,834200.0
2013-04-03 15:50:00,13.12,13.16,13.12,13.15,2806000.0,11.0668,11.1005,11.0668,11.0921,2806000.0
2013-04-04 09:30:00,13.1,13.19,13.03,13.11,487100.0,11.0499,11.1258,10.9909,11.0583,487100.0
2013-04-04 09:40:00,13.12,13.2,13.12,13.17,196100.0,11.0668,11.1343,11.0668,11.1089,196100.0
2013-04-04 09:50:00,13.17,13.17,13.13,13.15,96000.0,11.1089,11.1089,11.0752,11.0921,96000.0
2013-04-04 10:00:00,13.14,13.19,13.14,13.17,216300.0,11.0836,11.1258,11.0836,11.1089,216300.0
2013-04-04 10:10:00,13.17,13.17,13.13,13.13,180100.0,11.1089,11.1089,11.0752,11.0752,180100.0
2013-04-04 10:20:00,13.13,13.15,13.08,13.11,221500.0,11.0752,11.0921,11.033,11.0583,221500.0
2013-04-04 10:30:00,13.11,13.14,13.1,13.12,280700.0,11.0583,11.0836,11.0499,11.0668,280700.0
2013-04-04 10:40:00,13.1,13.16,13.1,13.13,257100.0,11.0499,11.1005,11.0499,11.0752,257100.0
2013-04-04 10:50:00,13.13,13.19,13.13,13.15,230200.0,11.0752,11.1258,11.0752,11.0921,230200.0
2013-04-04 11:00:00,13.14,13.17,13.13,13.14,159600.0,11.0836,11.1089,11.0752,11.0836,159600.0
2013-04-04 11:10:00,13.15,13.18,13.15,13.15,270900.0,11.0921,11.1174,11.0921,11.0921,270900.0
2013-04-04 11:20:00,13.16,13.19,13.15,13.19,102100.0,11.1005,11.1258,11.0921,11.1258,102100.0
2013-04-04 11:30:00,13.18,13.19,13.14,13.16,283000.0,11.1174,11.1258,11.0836,11.1005,283000.0
2013-04-04 11:40:00,13.16,13.18,13.15,13.16,85400.0,11.1005,11.1174,11.0921,11.1005,85400.0
2013-04-04 11:50:00,13.16,13.17,13.15,13.16,123200.0,11.1005,11.1089,11.0921,11.1005,123200.0
2013-04-04 12:00:00,13.16,13.17,13.14,13.16,289000.0,11.1005,11.1089,11.0836,11.1005,289000.0
2013-04-04 12:10:00,13.16,13.18,13.15,13.17,111800.0,11.1005,11.1174,11.0921,11.1089,111800.0
2013-04-04 12:20:00,13.17,13.17,13.15,13.17,58400.0,11.1089,11.1089,11.0921,11.1089,58400.0
2013-04-04 12:30:00,13.17,13.2,13.16,13.17,143600.0,11.1089,11.1343,11.1005,11.1089,143600.0
2013-04-04 12:40:00,13.18,13.18,13.16,13.18,149400.0,11.1174,11.1174,11.1005,11.1174,149400.0
2013-04-04 12:50:00,13.18,13.18,13.14,13.17,230500.0,11.1174,11.1174,11.0836,11.1089,230500.0
2013-04-04 13:00:00,13.17,13.17,13.15,13.16,40300.0,11.1089,11.1089,11.0921,11.1005,40300.0
2013-04-04 13:10:00,13.16,13.16,13.13,13.15,72400.0,11.1005,11.1005,11.0752,11.0921,72400.0
2013-04-04 13:20:00,13.15,13.16,13.13,13.16,70000.0,11.0921,11.1005,11.0752,11.1005,70000.0
2013-04-04 13:30:00,13.16,13.19,13.15,13.18,119000.0,11.1005,11.1258,11.0921,11.1174,119000.0
2013-04-04 13:40:00,13.18,13.24,13.18,13.21,255500.0,11.1174,11.168,11.1174,11.1427,255500.0
2013-04-04 13:50:00,13.21,13.22,13.2,13.2,63100.0,11.1427,11.1511,11.1343,11.1343,63100.0
2013-04-04 14:00:00,13.21,13.22,13.2,13.22,65600.0,11.1427,11.1511,11.1343,11.1511,65600.0
2013-04-04 14:10:00,13.22,13.22,13.19,13.21,136500.0,11.1511,11.1511,11.1258,11.1427,136500.0
2013-04-04 14:20:00,13.21,13.22,13.19,13.22,179400.0,11.1427,11.1511,11.1258,11.1511,179400.0
2013-04-04 14:30:00,13.21,13.22,13.19,13.19,49000.0,11.1427,11.1511,11.1258,11.1258,49000.0
2013-04-04 14:40:00,13.2,13.22,13.19,13.21,208100.0,11.1343,11.1511,11.1258,11.1427,208100.0
2013-04-04 14:50:00,13.21,13.22,13.18,13.19,173600.0,11.1427,11.1511,11.1174,11.1258,173600.0
2013-04-04 15:00:00,13.18,13.2,13.18,13.19,186400.0,11.1174,11.1343,11.1174,11.1258,186400.0
2013-04-04 15:10:00,13.19,13.21,13.18,13.18,113000.0,11.1258,11.1427,11.1174,11.1174,113000.0
2013-04-04 15:20:00,13.19,13.19,13.16,13.16,132600.0,11.1258,11.1258,11.1005,11.1005,132600.0
2013-04-04 15:30:00,13.17,13.19,13.17,13.17,118600.0,11.1089,11.1258,11.1089,11.1089,118600.0
2013-04-04 15:40:00,13.18,13.19,13.17,13.19,126100.0,11.1174,11.1258,11.1089,11.1258,126100.0
2013-04-04 15:50:00,13.19,13.22,13.18,13.21,545400.0,11.1258,11.1511,11.1174,11.1427,545400.0
2013-04-05 09:30:00,13.01,13.04,12.91,13.03,408600.0,10.974,10.9993,10.8896,10.9909,408600.0
2013-04-05 09:40:00,13.04,13.06,12.97,12.99,259900.0,10.9993,11.0162,10.9402,10.9571,259900.0
2013-04-05 09:50:00,12.99,13.0,12.96,12.98,176300.0,10.9571,10.9656,10.9318,10.9487,176300.0
2013-04-05 10:00:00,12.99,12.99,12.93,12.97,189900.0,10.9571,10.9571,10.9065,10.9402,189900.0
2013-04-05 10:10:00,12.97,13.0,12.95,12.97,258900.0,10.9402,10.9656,10.9234,10.9402,258900.0
2013-04-05 10:20:00,12.97,13.0,12.97,12.99,105400.0,10.9402,10.9656,10.9402,10.9571,105400.0
2013-04-05 10:30:00,12.99,13.02,12.99,13.01,519000.0,10.9571,10.9824,10.9571,10.974,519000.0
2013-04-05 10:40:00,13.02,13.03,12.98,13.02,320400.0,10.9824,10.9909,10.9487,10.9824,320400.0
2013-04-05 10:50:00,13.01,13.07,13.0,13.04,280400.0,10.974,11.0246,10.9656,10.9993,280400.0
2013-04-05 11:00:00,13.04,13.08,13.04,13.05,359900.0,10.9993,11.033,10.9993,11.0077,359900.0
2013-04-05 11:10:00,13.05,13.08,13.05,13.06,251900.0,11.0077,11.033,11.0077,11.0162,251900.0
2013-04-05 11:20:00,13.07,13.07,13.02,13.03,211900.0,11.0246,11.0246,10.9824,10.9909,211900.0
2013-04-05 11:30:00,13.03,13.03,13.01,13.02,138700.0,10.9909,10.9909,10.974,10.9824,138700.0
2013-04-05 11:40:00,13.02,13.03,13.01,13.01,44500.0,10.9824,10.9909,10.974,10.974,44500.0
2013-04-05 11:50:00,13.01,13.04,13.0,13.03,359600.0,10.974,10.9993,10.9656,10.9909,359600.0
2013-04-05 12:00:00,13.03,13.04,13.0,13.02,173000.0,10.9909,10.9993,10.9656,10.9824,173000.0
2013-04-05 12:10:00,13.02,13.04,13.01,13.01,98400.0,10.9824,10.9993,10.974,10.974,98400.0
2013-04-05 12:20:00,13.02,13.03,13.0,13.02,59300.0,10.9824,10.9909,10.9656,10.9824,59300.0
2013-04-05 12:30:00,13.02,13.03,12.99,12.99,287200.0,10.9824,10.9909,10.9571,10.9571,287200.0
2013-04-05 12:40:00,13.0,13.02,12.98,13.0,320700.0,10.9656,10.9824,10.9487,10.9656,320700.0
2013-04-05 12:50:00,13.01,13.04,13.0,13.01,357200.0,10.974,10.9993,10.9656,10.974,357200.0
2013-04-05 13:00:00,13.01,13.05,13.0,13.04,331200.0,10.974,11.0077,10.9656,10.9993,331200.0
2013-04-05 13:10:00,13.05,13.07,13.04,13.07,96800.0,11.0077,11.0246,10.9993,11.0246,96800.0
2013-04-05 13:20:00,13.07,13.09,13.06,13.09,184100.0,11.0246,11.0415,11.0162,11.0415,184100.0
2013-04-05 13:30:00,13.09,13.13,13.09,13.11,392100.0,11.0415,11.0752,11.0415,11.0583,392100.0
2013-04-05 13:40:00,13.11,13.13,13.09,13.11,205800.0,11.0583,11.0752,11.0415,11.0583,205800.0
2013-04-05 13:50:00,13.1,13.11,13.08,13.08,103900.0,11.0499,11.0583,11.033,11.033,103900.0
2013-04-05 14:00:00,13.08,13.09,13.06,13.08,96800.0,11.033,11.0415,11.0162,11.033,96800.0
2013-04-05 14:10:00,13.08,13.08,13.06,13.07,63100.0,11.033,11.033,11.0162,11.0246,63100.0
2013-04-05 14:20:00,13.07,13.11,13.07,13.11,120200.0,11.0246,11.0583,11.0246,11.0583,120200.0
2013-04-05 14:30:00,13.1,13.11,13.08,13.09,365600.0,11.0499,11.0583,11.033,11.0415,365600.0
2013-04-05 14:40:00,13.1,13.11,13.08,13.09,107300.0,11.0499,11.0583,11.033,11.0415,107300.0
2013-04-05 14:50:00,13.09,13.11,13.09,13.1,66700.0,11.0415,11.0583,11.0415,11.0499,66700.0
2013-04-05 15:00:00,13.1,13.11,13.08,13.09,194600.0,11.0499,11.0583,11.033,11.0415,194600.0
2013-04-05 15:10:00,13.09,13.12,13.09,13.1,161100.0,11.0415,11.0668,11.0415,11.0499,161100.0
2013-04-05 15:20:00,13.1,13.12,13.09,13.12,245900.0,11.0499,11.0668,11.0415,11.0668,245900.0
2013-04-05 15:30:00,13.11,13.17,13.1,13.15,380100.0,11.0583,11.1089,11.0499,11.0921,380100.0
2013-04-05 15:40:00,13.15,13.19,13.15,13.17,449500.0,11.0921,11.1258,11.0921,11.1089,449500.0
2013-04-05 15:50:00,13.17,13.21,13.17,13.19,955600.0,11.1089,11.1427,11.1089,11.1258,955600.0
2013-04-08 09:30:00,13.17,13.2,13.11,13.13,283100.0,11.1089,11.1343,11.0583,11.0752,283100.0
2013-04-08 09:40:00,13.13,13.13,13.0,13.01,406900.0,11.0752,11.0752,10.9656,10.974,406900.0
2013-04-08 09:50:00,13.0,13.01,12.97,12.98,320000.0,10.9656,10.974,10.9402,10.9487,320000.0
2013-04-08 10:00:00,12.98,13.02,12.96,13.01,348400.0,10.9487,10.9824,10.9318,10.974,348400.0
2013-04-08 10:10:00,13.02,13.04,13.0,13.0,407500.0,10.9824,10.9993,10.9656,10.9656,407500.0
2013-04-08 10:20:00,13.01,13.06,13.0,13.06,146900.0,10.974,11.0162,10.9656,11.0162,146900.0
2013-04-08 10:30:00,13.07,13.14,13.07,13.14,447400.0,11.0246,11.0836,11.0246,11.0836,447400.0
2013-04-08 10:40:00,13.13,13.17,13.12,13.16,277700.0,11.0752,11.1089,11.0668,11.1005,277700.0
2013-04-08 10:50:00,13.16,13.22,13.15,13.2,381000.0,11.1005,11.1511,11.0921,11.1343,381000.0
2013-04-08 11:00:00,13.21,13.22,13.15,13.17,302600.0,11.1427,11.1511,11.0921,11.1089,302600.0
2013-04-08 11:10:00,13.17,13.2,13.16,13.16,125300.0,11.1089,11.1343,11.1005,11.1005,125300.0
2013-04-08 11:20:00,13.16,13.18,13.16,13.16,124800.0,11.1005,11.1174,11.1005,11.1005,124800.0
2013-04-08 11:30:00,13.17,13.17,13.15,13.16,86100.0,11.1089,11.1089,11.0921,11.1005,86100.0
2013-04-08 11:40:00,13.16,13.19,13.16,13.17,67400.0,11.1005,11.1258,11.1005,11.1089,67400.0
2013-04-08 11:50:00,13.18,13.2,13.15,13.19,139900.0,11.1174,11.1343,11.0921,11.1258,139900.0
2013-04-08 12:00:00,13.18,13.19,13.16,13.18,113800.0,11.1174,11.1258,11.1005,11.1174,113800.0
2013-04-08 12:10:00,13.17,13.18,13.14,13.15,115200.0,11.1089,11.1174,11.0836,11.0921,115200.0
2013-04-08 12:20:00,13.15,13.17,13.14,13.17,68800.0,11.0921,11.1089,11.0836,11.1089,68800.0
2013-04-08 12:30:00,13.16,13.18,13.15,13.16,103200.0,11.1005,11.1174,11.0921,11.1005,103200.0
2013-04-08 12:40:00,13.16,13.17,13.14,13.15,101200.0,11.1005,11.1089,11.0836,11.0921,101200.0
2013-04-08 12:50:00,13.16,13.16,13.13,13.14,126700.0,11.1005,11.1005,11.0752,11.0836,126700.0
2013-04-08 13:00:00,13.15,13.17,13.14,13.15,106500.0,11.0921,11.1089,11.0836,11.0921,106500.0
2013-04-08 13:10:00,13.16,13.16,13.14,13.14,74700.0,11.1005,11.1005,11.0836,11.0836,74700.0
2013-04-08 13:20:00,13.14,13.15,13.13,13.14,46900.0,11.0836,11.0921,11.0752,11.0836,46900.0
2013-04-08 13:30:00,13.13,13.14,13.11,13.11,68300.0,11.0752,11.0836,11.0583,11.0583,68300.0
2013-04-08 13:40:00,13.11,13.17,13.11,13.17,133700.0,11.0583,11.1089,11.0583,11.1089,133700.0
2013-04-08 13:50:00,13.17,13.17,13.15,13.17,95600.0,11.1089,11.1089,11.0921,11.1089,95600.0
2013-04-08 14:00:00,13.17,13.18,13.16,13.17,46000.0,11.1089,11.1174,11.1005,11.1089,46000.0
2013-04-08 14:10:00,13.18,13.24,13.18,13.24,216300.0,11.1174,11.168,11.1174,11.168,216300.0
2013-04-08 14:20:00,13.24,13.25,13.22,13.22,158900.0,11.168,11.1764,11.1511,11.1511,158900.0
2013-04-08 14:30:00,13.22,13.26,13.22,13.25,316300.0,11.1511,11.1849,11.1511,11.1764,316300.0
2013-04-08 14:40:00,13.25,13.35,13.25,13.35,1169200.0,11.1764,11.2608,11.1764,11.2608,1169200.0
2013-04-08 14:50:00,13.35,13.4,13.34,13.36,997800.0,11.2608,11.303,11.2523,11.2692,997800.0
2013-04-08 15:00:00,13.36,13.42,13.35,13.4,1470400.0,11.2692,11.3198,11.2608,11.303,1470400.0
2013-04-08 15:10:00,13.41,13.42,13.4,13.41,459000.0,11.3114,11.3198,11.303,11.3114,459000.0
2013-04-08 15:20:00,13.41,13.42,13.37,13.38,610700.0,11.3114,11.3198,11.2776,11.2861,610700.0
2013-04-08 15:30:00,13.4,13.42,13.37,13.38,853900.0,11.303,11.3198,11.2776,11.2861,853900.0
2013-04-08 15:40:00,13.38,13.39,13.36,13.39,238300.0,11.2861,11.2945,11.2692,11.2945,238300.0
2013-04-08 15:50:00,13.39,13.39,13.35,13.38,1243800.0,11.2945,11.2945,11.2608,11.2861,1243800.0
2013-04-09 09:30:00,13.34,13.46,13.34,13.44,303900.0,11.2523,11.3536,11.2523,11.3367,303900.0
2013-04-09 09:40:00,13.43,13.46,13.38,13.39,542900.0,11.3283,11.3536,11.2861,11.2945,542900.0
2013-04-09 09:50:00,13.4,13.4,13.31,13.36,267700.0,11.303,11.303,11.227,11.2692,267700.0
2013-04-09 10:00:00,13.36,13.39,13.35,13.37,130000.0,11.2692,11.2945,11.2608,11.2776,130000.0
2013-04-09 10:10:00,13.37,13.4,13.35,13.36,157900.0,11.2776,11.303,11.2608,11.2692,157900.0
2013-04-09 10:20:00,13.36,13.38,13.36,13.38,175900.0,11.2692,11.2861,11.2692,11.2861,175900.0
2013-04-09 10:30:00,13.38,13.38,13.32,13.33,349100.0,11.2861,11.2861,11.2355,11.2439,349100.0
2013-04-09 10:40:00,13.32,13.32,13.26,13.31,263200.0,11.2355,11.2355,11.1849,11.227,263200.0
2013-04-09 10:50:00,13.3,13.3,13.27,13.28,363500.0,11.2186,11.2186,11.1933,11.2017,363500.0
2013-04-09 11:00:00,13.28,13.29,13.25,13.26,174600.0,11.2017,11.2102,11.1764,11.1849,174600.0
2013-04-09 11:10:00,13.26,13.29,13.21,13.21,181500.0,11.1849,11.2102,11.1427,11.1427,181500.0
2013-04-09 11:20:00,13.21,13.25,13.2,13.23,291100.0,11.1427,11.1764,11.1343,11.1596,291100.0
2013-04-09 11:30:00,13.24,13.25,13.22,13.25,110400.0,11.168,11.1764,11.1511,11.1764,110400.0
2013-04-09 11:40:00,13.25,13.28,13.24,13.27,96100.0,11.1764,11.2017,11.168,11.1933,96100.0
2013-04-09 11:50:00,13.27,13.29,13.27,13.27,103800.0,11.1933,11.2102,11.1933,11.1933,103800.0
2013-04-09 12:00:00,13.28,13.28,13.24,13.25,102200.0,11.2017,11.2017,11.168,11.1764,102200.0
2013-04-09 12:10:00,13.25,13.27,13.24,13.27,59000.0,11.1764,11.1933,11.168,11.1933,59000.0
2013-04-09 12:20:00,13.27,13.32,13.27,13.31,167200.0,11.1933,11.2355,11.1933,11.227,167200.0
2013-04-09 12:30:00,13.31,13.35,13.31,13.33,256700.0,11.227,11.2608,11.227,11.2439,256700.0
2013-04-09 12:40:00,13.33,13.34,13.31,13.32,112400.0,11.2439,11.2523,11.227,11.2355,112400.0
2013-04-09 12:50:00,13.32,13.33,13.3,13.32,123400.0,11.2355,11.2439,11.2186,11.2355,123400.0
2013-04-09 13:00:00,13.32,13.35,13.31,13.34,288400.0,11.2355,11.2608,11.227,11.2523,288400.0
2013-04-09 13:10:00,13.34,13.35,13.31,13.34,259800.0,11.2523,11.2608,11.227,11.2523,259800.0
2013-04-09 13:20:00,13.34,13.38,13.33,13.37,470800.0,11.2523,11.2861,11.2439,11.2776,470800.0
2013-04-09 13:30:00,13.37,13.38,13.35,13.38,143100.0,11.2776,11.2861,11.2608,11.2861,143100.0
2013-04-09 13:40:00,13.37,13.45,13.37,13.45,569200.0,11.2776,11.3451,11.2776,11.3451,569200.0
2013-04-09 13:50:00,13.45,13.45,13.43,13.44,917900.0,11.3451,11.3451,11.3283,11.3367,917900.0
2013-04-09 14:00:00,13.43,13.48,13.39,13.43,1193700.0,11.3283,11.3704,11.2945,11.3283,1193700.0
2013-04-09 14:10:00,13.43,13.43,13.38,13.41,182500.0,11.3283,11.3283,11.2861,11.3114,182500.0
2013-04-09 14:20:00,13.41,13.42,13.39,13.41,122300.0,11.3114,11.3198,11.2945,11.3114,122300.0
2013-04-09 14:30:00,13.42,13.42,13.4,13.41,188200.0,11.3198,11.3198,11.303,11.3114,188200.0
2013-04-09 14:40:00,13.41,13.46,13.4,13.44,241400.0,11.3114,11.3536,11.303,11.3367,241400.0
2013-04-09 14:50:00,13.44,13.45,13.41,13.41,125300.0,11.3367,11.3451,11.3114,11.3114,125300.0
2013-04-09 15:00:00,13.42,13.44,13.35,13.4,931800.0,11.3198,11.3367,11.2608,11.303,931800.0
2013-04-09 15:10:00,13.4,13.42,13.37,13.41,266200.0,11.303,11.3198,11.2776,11.3114,266200.0
2013-04-09 15:20:00,13.4,13.41,13.36,13.37,236700.0,11.303,11.3114,11.2692,11.2776,236700.0
2013-04-09 15:30:00,13.36,13.38,13.33,13.35,438900.0,11.2692,11.2861,11.2439,11.2608,438900.0
2013-04-09 15:40:00,13.34,13.35,13.33,13.34,237500.0,11.2523,11.2608,11.2439,11.2523,237500.0
2013-04-09 15:50:00,13.34,13.34,13.29,13.3,1462300.0,11.2523,11.2523,11.2102,11.2186,1462300.0
2013-04-10 09:30:00,13.3,13.44,13.27,13.43,283400.0,11.2186,11.3367,11.1933,11.3283,283400.0
2013-04-10 09:40:00,13.43,13.48,13.42,13.47,328700.0,11.3283,11.3704,11.3198,11.362,328700.0
2013-04-10 09:50:00,13.48,13.48,13.45,13.48,269000.0,11.3704,11.3704,11.3451,11.3704,269000.0
2013-04-10 10:00:00,13.47,13.52,13.46,13.51,496200.0,11.362,11.4042,11.3536,11.3957,496200.0
2013-04-10 10:10:00,13.52,13.54,13.46,13.48,551600.0,11.4042,11.421,11.3536,11.3704,551600.0
2013-04-10 10:20:00,13.47,13.5,13.47,13.49,261800.0,11.362,11.3873,11.362,11.3789,261800.0
2013-04-10 10:30:00,13.5,13.5,13.46,13.49,396800.0,11.3873,11.3873,11.3536,11.3789,396800.0
2013-04-10 10:40:00,13.49,13.54,13.48,13.53,287800.0,11.3789,11.421,11.3704,11.4126,287800.0
2013-04-10 10:50:00,13.53,13.55,13.51,13.55,466900.0,11.4126,11.4295,11.3957,11.4295,466900.0
2013-04-10 11:00:00,13.55,13.59,13.53,13.58,431200.0,11.4295,11.4632,11.4126,11.4548,431200.0
2013-04-10 11:10:00,13.58,13.58,13.54,13.54,275400.0,11.4548,11.4548,11.421,11.421,275400.0
2013-04-10 11:20:00,13.55,13.58,13.54,13.58,185700.0,11.4295,11.4548,11.421,11.4548,185700.0
2013-04-10 11:30:00,13.58,13.62,13.57,13.61,269800.0,11.4548,11.4885,11.4464,11.4801,269800.0
2013-04-10 11:40:00,13.62,13.63,13.61,13.62,238300.0,11.4885,11.497,11.4801,11.4885,238300.0
2013-04-10 11:50:00,13.62,13.68,13.61,13.68,399200.0,11.4885,11.5391,11.4801,11.5391,399200.0
2013-04-10 12:00:00,13.68,13.68,13.62,13.62,231700.0,11.5391,11.5391,11.4885,11.4885,231700.0
2013-04-10 12:10:00,13.62,13.66,13.62,13.65,296900.0,11.4885,11.5223,11.4885,11.5138,296900.0
2013-04-10 12:20:00,13.64,13.65,13.62,13.62,244100.0,11.5054,11.5138,11.4885,11.4885,244100.0
2013-04-10 12:30:00,13.62,13.65,13.62,13.64,154900.0,11.4885,11.5138,11.4885,11.5054,154900.0
2013-04-10 12:40:00,13.65,13.67,13.64,13.66,168200.0,11.5138,11.5307,11.5054,11.5223,168200.0
2013-04-10 12:50:00,13.66,13.67,13.66,13.67,111600.0,11.5223,11.5307,11.5223,11.5307,111600.0
2013-04-10 13:00:00,13.66,13.67,13.66,13.66,109100.0,11.5223,11.5307,11.5223,11.5223,109100.0
2013-04-10 13:10:00,13.67,13.7,13.66,13.69,239500.0,11.5307,11.556,11.5223,11.5476,239500.0
2013-04-10 13:20:00,13.69,13.74,13.69,13.74,264600.0,11.5476,11.5897,11.5476,11.5897,264600.0
2013-04-10 13:30:00,13.74,13.74,13.69,13.71,263000.0,11.5897,11.5897,11.5476,11.5644,263000.0
2013-04-10 13:40:00,13.71,13.74,13.7,13.73,121600.0,11.5644,11.5897,11.556,11.5813,121600.0
2013-04-10 13:50:00,13.74,13.75,13.72,13.72,258300.0,11.5897,11.5982,11.5729,11.5729,258300.0
2013-04-10 14:00:00,13.72,13.74,13.71,13.73,368500.0,11.5729,11.5897,11.5644,11.5813,368500.0
2013-04-10 14:10:00,13.73,13.75,13.72,13.75,214000.0,11.5813,11.5982,11.5729,11.5982,214000.0
2013-04-10 14:20:00,13.74,13.75,13.71,13.71,161500.0,11.5897,11.5982,11.5644,11.5644,161500.0
2013-04-10 14:30:00,13.72,13.72,13.69,13.72,303600.0,11.5729,11.5729,11.5476,11.5729,303600.0
2013-04-10 14:40:00,13.71,13.73,13.7,13.71,251400.0,11.5644,11.5813,11.556,11.5644,251400.0
2013-04-10 14:50:00,13.72,13.76,13.71,13.76,551400.0,11.5729,11.6066,11.5644,11.6066,551400.0
2013-04-10 15:00:00,13.76,13.76,13.71,13.73,430400.0,11.6066,11.6066,11.5644,11.5813,430400.0
2013-04-10 15:10:00,13.73,13.74,13.72,13.73,394300.0,11.5813,11.5897,11.5729,11.5813,394300.0
2013-04-10 15:20:00,13.73,13.8,13.73,13.8,677400.0,11.5813,11.6404,11.5813,11.6404,677400.0
2013-04-10 15:30:00,13.79,13.83,13.76,13.83,868700.0,11.6319,11.6657,11.6066,11.6657,868700.0
2013-04-10 15:40:00,13.83,13.83,13.8,13.81,656700.0,11.6657,11.6657,11.6404,11.6488,656700.0
2013-04-10 15:50:00,13.8,13.82,13.79,13.81,1581000.0,11.6404,11.6572,11.6319,11.6488,1581000.0
2013-04-11 09:30:00,13.73,13.79,13.7,13.74,489600.0,11.5813,11.6319,11.556,11.5897,489600.0
2013-04-11 09:40:00,13.74,13.79,13.71,13.79,299100.0,11.5897,11.6319,11.5644,11.6319,299100.0
2013-04-11 09:50:00,13.78,13.88,13.77,13.85,482500.0,11.6235,11.7078,11.6151,11.6825,482500.0
2013-04-11 10:00:00,13.84,13.9,13.84,13.9,374200.0,11.6741,11.7247,11.6741,11.7247,374200.0
2013-04-11 10:10:00,13.9,13.91,13.86,13.88,581300.0,11.7247,11.7331,11.691,11.7078,581300.0
2013-04-11 10:20:00,13.87,13.92,13.87,13.9,222900.0,11.6994,11.7416,11.6994,11.7247,222900.0
2013-04-11 10:30:00,13.91,13.91,13.84,13.88,363700.0,11.7331,11.7331,11.6741,11.7078,363700.0
2013-04-11 10:40:00,13.88,13.91,13.87,13.9,132900.0,11.7078,11.7331,11.6994,11.7247,132900.0
2013-04-11 10:50:00,13.91,13.92,13.88,13.92,251700.0,11.7331,11.7416,11.7078,11.7416,251700.0
2013-04-11 11:00:00,13.92,13.94,13.9,13.94,177400.0,11.7416,11.7584,11.7247,11.7584,177400.0
2013-04-11 11:10:00,13.94,13.95,13.91,13.95,224700.0,11.7584,11.7669,11.7331,11.7669,224700.0
2013-04-11 11:20:00,13.95,13.97,13.94,13.97,218100.0,11.7669,11.7838,11.7584,11.7838,218100.0
2013-04-11 11:30:00,13.96,13.97,13.9,13.91,348000.0,11.7753,11.7838,11.7247,11.7331,348000.0
2013-04-11 11:40:00,13.91,13.91,13.87,13.88,326200.0,11.7331,11.7331,11.6994,11.7078,326200.0
2013-04-11 11:50:00,13.87,13.89,13.87,13.89,130100.0,11.6994,11.7163,11.6994,11.7163,130100.0
2013-04-11 12:00:00,13.89,13.9,13.87,13.88,158600.0,11.7163,11.7247,11.6994,11.7078,158600.0
2013-04-11 12:10:00,13.88,13.88,13.84,13.85,248300.0,11.7078,11.7078,11.6741,11.6825,248300.0
2013-04-11 12:20:00,13.84,13.85,13.78,13.79,302900.0,11.6741,11.6825,11.6235,11.6319,302900.0
2013-04-11 12:30:00,13.79,13.81,13.78,13.8,178000.0,11.6319,11.6488,11.6235,11.6404,178000.0
2013-04-11 12:40:00,13.8,13.81,13.78,13.79,166900.0,11.6404,11.6488,11.6235,11.6319,166900.0
2013-04-11 12:50:00,13.79,13.82,13.78,13.82,96000.0,11.6319,11.6572,11.6235,11.6572,96000.0
2013-04-11 13:00:00,13.82,13.84,13.81,13.81,165200.0,11.6572,11.6741,11.6488,11.6488,165200.0
2013-04-11 13:10:00,13.81,13.82,13.78,13.79,163600.0,11.6488,11.6572,11.6235,11.6319,163600.0
2013-04-11 13:20:00,13.79,13.81,13.78,13.79,194800.0,11.6319,11.6488,11.6235,11.6319,194800.0
2013-04-11 13:30:00,13.79,13.83,13.78,13.83,132100.0,11.6319,11.6657,11.6235,11.6657,132100.0
2013-04-11 13:40:00,13.83,13.83,13.78,13.8,250300.0,11.6657,11.6657,11.6235,11.6404,250300.0
2013-04-11 13:50:00,13.8,13.8,13.75,13.76,179900.0,11.6404,11.6404,11.5982,11.6066,179900.0
2013-04-11 14:00:00,13.77,13.78,13.75,13.76,249700.0,11.6151,11.6235,11.5982,11.6066,249700.0
2013-04-11 14:10:00,13.76,13.78,13.75,13.78,130800.0,11.6066,11.6235,11.5982,11.6235,130800.0
2013-04-11 14:20:00,13.78,13.81,13.77,13.8,136600.0,11.6235,11.6488,11.6151,11.6404,136600.0
2013-04-11 14:30:00,13.8,13.83,13.79,13.82,200200.0,11.6404,11.6657,11.6319,11.6572,200200.0
2013-04-11 14:40:00,13.82,13.82,13.79,13.79,174500.0,11.6572,11.6572,11.6319,11.6319,174500.0
2013-04-11 14:50:00,13.79,13.81,13.77,13.79,214800.0,11.6319,11.6488,11.6151,11.6319,214800.0
2013-04-11 15:00:00,13.79,13.82,13.78,13.82,159400.0,11.6319,11.6572,11.6235,11.6572,159400.0
2013-04-11 15:10:00,13.81,13.83,13.8,13.81,141700.0,11.6488,11.6657,11.6404,11.6488,141700.0
2013-04-11 15:20:00,13.81,13.83,13.8,13.82,121700.0,11.6488,11.6657,11.6404,11.6572,121700.0
2013-04-11 15:30:00,13.82,13.83,13.77,13.77,418300.0,11.6572,11.6657,11.6151,11.6151,418300.0
2013-04-11 15:40:00,13.77,13.79,13.74,13.79,479200.0,11.6151,11.6319,11.5897,11.6319,479200.0
2013-04-11 15:50:00,13.79,13.81,13.78,13.79,987100.0,11.6319,11.6488,11.6235,11.6319,987100.0
2013-04-12 09:30:00,13.77,13.79,13.71,13.73,370200.0,11.6151,11.6319,11.5644,11.5813,370200.0
2013-04-12 09:40:00,13.72,13.73,13.66,13.71,138100.0,11.5729,11.5813,11.5223,11.5644,138100.0
2013-04-12 09:50:00,13.71,13.75,13.68,13.71,143400.0,11.5644,11.5982,11.5391,11.5644,143400.0
2013-04-12 10:00:00,13.72,13.73,13.65,13.65,174600.0,11.5729,11.5813,11.5138,11.5138,174600.0
2013-04-12 10:10:00,13.65,13.69,13.6,13.6,403500.0,11.5138,11.5476,11.4717,11.4717,403500.0
2013-04-12 10:20:00,13.6,13.66,13.6,13.65,186000.0,11.4717,11.5223,11.4717,11.5138,186000.0
2013-04-12 10:30:00,13.65,13.65,13.61,13.62,145900.0,11.5138,11.5138,11.4801,11.4885,145900.0
2013-04-12 10:40:00,13.63,13.63,13.51,13.53,322300.0,11.497,11.497,11.3957,11.4126,322300.0
2013-04-12 10:50:00,13.54,13.59,13.54,13.58,223100.0,11.421,11.4632,11.421,11.4548,223100.0
2013-04-12 11:00:00,13.58,13.59,13.56,13.57,165700.0,11.4548,11.4632,11.4379,11.4464,165700.0
2013-04-12 11:10:00,13.57,13.59,13.56,13.59,137500.0,11.4464,11.4632,11.4379,11.4632,137500.0
2013-04-12 11:20:00,13.59,13.59,13.56,13.59,122500.0,11.4632,11.4632,11.4379,11.4632,122500.0
2013-04-12 11:30:00,13.59,13.6,13.58,13.58,96100.0,11.4632,11.4717,11.4548,11.4548,96100.0
2013-04-12 11:40:00,13.58,13.58,13.55,13.58,113600.0,11.4548,11.4548,11.4295,11.4548,113600.0
2013-04-12 11:50:00,13.58,13.65,13.57,13.62,127000.0,11.4548,11.5138,11.4464,11.4885,127000.0
2013-04-12 12:00:00,13.63,13.63,13.6,13.61,99100.0,11.497,11.497,11.4717,11.4801,99100.0
2013-04-12 12:10:00,13.62,13.62,13.58,13.58,67400.0,11.4885,11.4885,11.4548,11.4548,67400.0
2013-04-12 12:20:00,13.58,13.59,13.54,13.58,258200.0,11.4548,11.4632,11.421,11.4548,258200.0
2013-04-12 12:30:00,13.58,13.62,13.57,13.62,90900.0,11.4548,11.4885,11.4464,11.4885,90900.0
2013-04-12 12:40:00,13.62,13.63,13.58,13.58,151400.0,11.4885,11.497,11.4548,11.4548,151400.0
2013-04-12 12:50:00,13.58,13.62,13.58,13.62,130800.0,11.4548,11.4885,11.4548,11.4885,130800.0
2013-04-12 13:00:00,13.62,13.66,13.61,13.66,77200.0,11.4885,11.5223,11.4801,11.5223,77200.0
2013-04-12 13:10:00,13.65,13.66,13.62,13.62,74800.0,11.5138,11.5223,11.4885,11.4885,74800.0
2013-04-12 13:20:00,13.63,13.64,13.61,13.62,87200.0,11.497,11.5054,11.4801,11.4885,87200.0
2013-04-12 13:30:00,13.62,13.63,13.6,13.62,130300.0,11.4885,11.497,11.4717,11.4885,130300.0
2013-04-12 13:40:00,13.62,13.65,13.62,13.65,67500.0,11.4885,11.5138,11.4885,11.5138,67500.0
2013-04-12 13:50:00,13.65,13.65,13.62,13.63,75200.0,11.5138,11.5138,11.4885,11.497,75200.0
2013-04-12 14:00:00,13.63,13.64,13.61,13.63,112400.0,11.497,11.5054,11.4801,11.497,112400.0
2013-04-12 14:10:00,13.62,13.63,13.61,13.61,33100.0,11.4885,11.497,11.4801,11.4801,33100.0
2013-04-12 14:20:00,13.61,13.61,13.59,13.59,196700.0,11.4801,11.4801,11.4632,11.4632,196700.0
2013-04-12 14:30:00,13.59,13.6,13.58,13.59,89500.0,11.4632,11.4717,11.4548,11.4632,89500.0
2013-04-12 14:40:00,13.58,13.6,13.58,13.58,95700.0,11.4548,11.4717,11.4548,11.4548,95700.0
2013-04-12 14:50:00,13.58,13.61,13.57,13.61,150600.0,11.4548,11.4801,11.4464,11.4801,150600.0
2013-04-12 15:00:00,13.61,13.63,13.6,13.6,119100.0,11.4801,11.497,11.4717,11.4717,119100.0
2013-04-12 15:10:00,13.6,13.67,13.59,13.67,302200.0,11.4717,11.5307,11.4632,11.5307,302200.0
2013-04-12 15:20:00,13.67,13.68,13.65,13.66,120500.0,11.5307,11.5391,11.5138,11.5223,120500.0
2013-04-12 15:30:00,13.65,13.66,13.63,13.63,147500.0,11.5138,11.5223,11.497,11.497,147500.0
2013-04-12 15:40:00,13.63,13.66,13.63,13.63,258000.0,11.497,11.5223,11.497,11.497,258000.0
2013-04-12 15:50:00,13.64,13.66,13.63,13.63,455200.0,11.5054,11.5223,11.497,11.497,455200.0
2013-04-15 09:30:00,13.49,13.65,13.46,13.65,378100.0,11.3789,11.5138,11.3536,11.5138,378100.0
2013-04-15 09:40:00,13.65,13.65,13.5,13.51,307800.0,11.5138,11.5138,11.3873,11.3957,307800.0
2013-04-15 09:50:00,13.51,13.55,13.49,13.54,349700.0,11.3957,11.4295,11.3789,11.421,349700.0
2013-04-15 10:00:00,13.54,13.54,13.48,13.51,427900.0,11.421,11.421,11.3704,11.3957,427900.0
2013-04-15 10:10:00,13.5,13.55,13.5,13.54,459500.0,11.3873,11.4295,11.3873,11.421,459500.0
2013-04-15 10:20:00,13.54,13.56,13.52,13.54,362000.0,11.421,11.4379,11.4042,11.421,362000.0
2013-04-15 10:30:00,13.54,13.57,13.53,13.56,466300.0,11.421,11.4464,11.4126,11.4379,466300.0
2013-04-15 10:40:00,13.56,13.61,13.54,13.58,487000.0,11.4379,11.4801,11.421,11.4548,487000.0
2013-04-15 10:50:00,13.6,13.6,13.57,13.58,282400.0,11.4717,11.4717,11.4464,11.4548,282400.0
2013-04-15 11:00:00,13.59,13.59,13.52,13.54,259800.0,11.4632,11.4632,11.4042,11.421,259800.0
2013-04-15 11:10:00,13.54,13.55,13.51,13.52,196800.0,11.421,11.4295,11.3957,11.4042,196800.0
2013-04-15 11:20:00,13.52,13.54,13.51,13.53,143100.0,11.4042,11.421,11.3957,11.4126,143100.0
2013-04-15 11:30:00,13.53,13.55,13.5,13.53,199200.0,11.4126,11.4295,11.3873,11.4126,199200.0
2013-04-15 11:40:00,13.53,13.55,13.5,13.52,126500.0,11.4126,11.4295,11.3873,11.4042,126500.0
2013-04-15 11:50:00,13.51,13.52,13.38,13.41,611100.0,11.3957,11.4042,11.2861,11.3114,611100.0
2013-04-15 12:00:00,13.41,13.42,13.36,13.38,357100.0,11.3114,11.3198,11.2692,11.2861,357100.0
2013-04-15 12:10:00,13.37,13.43,13.37,13.4,249300.0,11.2776,11.3283,11.2776,11.303,249300.0
2013-04-15 12:20:00,13.4,13.41,13.34,13.37,148600.0,11.303,11.3114,11.2523,11.2776,148600.0
2013-04-15 12:30:00,13.37,13.37,13.32,13.33,177100.0,11.2776,11.2776,11.2355,11.2439,177100.0
2013-04-15 12:40:00,13.34,13.38,13.32,13.35,219500.0,11.2523,11.2861,11.2355,11.2608,219500.0
2013-04-15 12:50:00,13.35,13.36,13.3,13.33,255400.0,11.2608,11.2692,11.2186,11.2439,255400.0
2013-04-15 13:00:00,13.34,13.37,13.32,13.36,210900.0,11.2523,11.2776,11.2355,11.2692,210900.0
2013-04-15 13:10:00,13.36,13.37,13.33,13.35,124700.0,11.2692,11.2776,11.2439,11.2608,124700.0
2013-04-15 13:20:00,13.35,13.36,13.31,13.35,197900.0,11.2608,11.2692,11.227,11.2608,197900.0
2013-04-15 13:30:00,13.36,13.37,13.34,13.37,119500.0,11.2692,11.2776,11.2523,11.2776,119500.0
2013-04-15 13:40:00,13.37,13.37,13.3,13.33,247300.0,11.2776,11.2776,11.2186,11.2439,247300.0
2013-04-15 13:50:00,13.33,13.33,13.29,13.3,213500.0,11.2439,11.2439,11.2102,11.2186,213500.0
2013-04-15 14:00:00,13.31,13.31,13.25,13.28,494900.0,11.227,11.227,11.1764,11.2017,494900.0
2013-04-15 14:10:00,13.28,13.28,13.24,13.25,239200.0,11.2017,11.2017,11.168,11.1764,239200.0
2013-04-15 14:20:00,13.26,13.27,13.23,13.25,203500.0,11.1849,11.1933,11.1596,11.1764,203500.0
2013-04-15 14:30:00,13.25,13.3,13.24,13.3,316800.0,11.1764,11.2186,11.168,11.2186,316800.0
2013-04-15 14:40:00,13.29,13.38,13.29,13.35,500900.0,11.2102,11.2861,11.2102,11.2608,500900.0
2013-04-15 14:50:00,13.35,13.37,13.27,13.29,1152000.0,11.2608,11.2776,11.1933,11.2102,1152000.0
2013-04-15 15:00:00,13.29,13.31,13.24,13.29,802300.0,11.2102,11.227,11.168,11.2102,802300.0
2013-04-15 15:10:00,13.3,13.36,13.27,13.36,653700.0,11.2186,11.2692,11.1933,11.2692,653700.0
2013-04-15 15:20:00,13.36,13.38,13.34,13.36,472500.0,11.2692,11.2861,11.2523,11.2692,472500.0
2013-04-15 15:30:00,13.36,13.37,13.31,13.34,586100.0,11.2692,11.2776,11.227,11.2523,586100.0
2013-04-15 15:40:00,13.35,13.4,13.34,13.34,619200.0,11.2608,11.303,11.2523,11.2523,619200.0
2013-04-15 15:50:00,13.35,13.39,13.3,13.31,1408000.0,11.2608,11.2945,11.2186,11.227,1408000.0
2013-04-16 09:30:00,13.37,13.47,13.36,13.41,495500.0,11.2776,11.362,11.2692,11.3114,495500.0
2013-04-16 09:40:00,13.4,13.43,13.4,13.41,243100.0,11.303,11.3283,11.303,11.3114,243100.0
2013-04-16 09:50:00,13.4,13.42,13.36,13.37,216300.0,11.303,11.3198,11.2692,11.2776,216300.0
2013-04-16 10:00:00,13.38,13.41,13.34,13.4,245400.0,11.2861,11.3114,11.2523,11.303,245400.0
2013-04-16 10:10:00,13.41,13.42,13.37,13.39,343900.0,11.3114,11.3198,11.2776,11.2945,343900.0
2013-04-16 10:20:00,13.39,13.4,13.38,13.38,168500.0,11.2945,11.303,11.2861,11.2861,168500.0
2013-04-16 10:30:00,13.38,13.41,13.38,13.39,268000.0,11.2861,11.3114,11.2861,11.2945,268000.0
2013-04-16 10:40:00,13.39,13.4,13.37,13.39,250600.0,11.2945,11.303,11.2776,11.2945,250600.0
2013-04-16 10:50:00,13.4,13.42,13.38,13.41,117700.0,11.303,11.3198,11.2861,11.3114,117700.0
2013-04-16 11:00:00,13.42,13.43,13.4,13.42,210100.0,11.3198,11.3283,11.303,11.3198,210100.0
2013-04-16 11:10:00,13.43,13.46,13.4,13.44,331000.0,11.3283,11.3536,11.303,11.3367,331000.0
2013-04-16 11:20:00,13.44,13.45,13.4,13.4,146200.0,11.3367,11.3451,11.303,11.303,146200.0
2013-04-16 11:30:00,13.4,13.42,13.38,13.4,190900.0,11.303,11.3198,11.2861,11.303,190900.0
2013-04-16 11:40:00,13.41,13.45,13.39,13.44,195000.0,11.3114,11.3451,11.2945,11.3367,195000.0
2013-04-16 11:50:00,13.44,13.49,13.43,13.45,164600.0,11.3367,11.3789,11.3283,11.3451,164600.0
2013-04-16 12:00:00,13.45,13.47,13.42,13.43,137300.0,11.3451,11.362,11.3198,11.3283,137300.0
2013-04-16 12:10:00,13.44,13.44,13.4,13.4,90800.0,11.3367,11.3367,11.303,11.303,90800.0
2013-04-16 12:20:00,13.4,13.43,13.4,13.42,126500.0,11.303,11.3283,11.303,11.3198,126500.0
2013-04-16 12:30:00,13.42,13.44,13.42,13.42,165300.0,11.3198,11.3367,11.3198,11.3198,165300.0
2013-04-16 12:40:00,13.42,13.45,13.42,13.43,204300.0,11.3198,11.3451,11.3198,11.3283,204300.0
2013-04-16 12:50:00,13.43,13.5,13.43,13.49,333800.0,11.3283,11.3873,11.3283,11.3789,333800.0
2013-04-16 13:00:00,13.48,13.49,13.47,13.47,93600.0,11.3704,11.3789,11.362,11.362,93600.0
2013-04-16 13:10:00,13.47,13.48,13.46,13.47,156000.0,11.362,11.3704,11.3536,11.362,156000.0
2013-04-16 13:20:00,13.46,13.47,13.45,13.46,157700.0,11.3536,11.362,11.3451,11.3536,157700.0
2013-04-16 13:30:00,13.46,13.48,13.45,13.47,394300.0,11.3536,11.3704,11.3451,11.362,394300.0
2013-04-16 13:40:00,13.47,13.47,13.44,13.44,133000.0,11.362,11.362,11.3367,11.3367,133000.0
2013-04-16 13:50:00,13.44,13.46,13.44,13.45,138900.0,11.3367,11.3536,11.3367,11.3451,138900.0
2013-04-16 14:00:00,13.45,13.48,13.45,13.48,148500.0,11.3451,11.3704,11.3451,11.3704,148500.0
2013-04-16 14:10:00,13.48,13.5,13.46,13.49,261800.0,11.3704,11.3873,11.3536,11.3789,261800.0
2013-04-16 14:20:00,13.49,13.49,13.44,13.46,255700.0,11.3789,11.3789,11.3367,11.3536,255700.0
2013-04-16 14:30:00,13.46,13.47,13.43,13.44,167800.0,11.3536,11.362,11.3283,11.3367,167800.0
2013-04-16 14:40:00,13.44,13.45,13.43,13.45,127100.0,11.3367,11.3451,11.3283,11.3451,127100.0
2013-04-16 14:50:00,13.45,13.45,13.41,13.41,174200.0,11.3451,11.3451,11.3114,11.3114,174200.0
2013-04-16 15:00:00,13.42,13.43,13.39,13.42,292100.0,11.3198,11.3283,11.2945,11.3198,292100.0
2013-04-16 15:10:00,13.43,13.45,13.41,13.43,257300.0,11.3283,11.3451,11.3114,11.3283,257300.0
2013-04-16 15:20:00,13.44,13.45,13.41,13.41,333600.0,11.3367,11.3451,11.3114,11.3114,333600.0
2013-04-16 15:30:00,13.42,13.45,13.41,13.42,713200.0,11.3198,11.3451,11.3114,11.3198,713200.0
2013-04-16 15:40:00,13.41,13.44,13.41,13.44,336100.0,11.3114,11.3367,11.3114,11.3367,336100.0
2013-04-16 15:50:00,13.44,13.48,13.41,13.46,1014600.0,11.3367,11.3704,11.3114,11.3536,1014600.0
2013-04-17 09:30:00,13.26,13.41,13.24,13.36,881600.0,11.1849,11.3114,11.168,11.2692,881600.0
2013-04-17 09:40:00,13.35,13.4,13.33,13.39,520600.0,11.2608,11.303,11.2439,11.2945,520600.0
2013-04-17 09:50:00,13.4,13.43,13.36,13.37,439100.0,11.303,11.3283,11.2692,11.2776,439100.0
2013-04-17 10:00:00,13.37,13.4,13.33,13.38,496200.0,11.2776,11.303,11.2439,11.2861,496200.0
2013-04-17 10:10:00,13.38,13.41,13.29,13.3,461200.0,11.2861,11.3114,11.2102,11.2186,461200.0
2013-04-17 10:20:00,13.3,13.31,13.25,13.27,488800.0,11.2186,11.227,11.1764,11.1933,488800.0
2013-04-17 10:30:00,13.28,13.28,13.24,13.26,454200.0,11.2017,11.2017,11.168,11.1849,454200.0
2013-04-17 10:40:00,13.27,13.29,13.2,13.21,417400.0,11.1933,11.2102,11.1343,11.1427,417400.0
2013-04-17 10:50:00,13.21,13.21,13.12,13.14,408200.0,11.1427,11.1427,11.0668,11.0836,408200.0
2013-04-17 11:00:00,13.15,13.16,13.11,13.13,419300.0,11.0921,11.1005,11.0583,11.0752,419300.0
2013-04-17 11:10:00,13.13,13.19,13.13,13.19,437200.0,11.0752,11.1258,11.0752,11.1258,437200.0
2013-04-17 11:20:00,13.19,13.24,13.18,13.19,390600.0,11.1258,11.168,11.1174,11.1258,390600.0
2013-04-17 11:30:00,13.2,13.23,13.18,13.22,291900.0,11.1343,11.1596,11.1174,11.1511,291900.0
2013-04-17 11:40:00,13.22,13.24,13.19,13.19,241700.0,11.1511,11.168,11.1258,11.1258,241700.0
2013-04-17 11:50:00,13.19,13.21,13.19,13.19,226000.0,11.1258,11.1427,11.1258,11.1258,226000.0
2013-04-17 12:00:00,13.19,13.21,13.16,13.18,450300.0,11.1258,11.1427,11.1005,11.1174,450300.0
2013-04-17 12:10:00,13.18,13.19,13.1,13.11,486700.0,11.1174,11.1258,11.0499,11.0583,486700.0
2013-04-17 12:20:00,13.11,13.17,13.11,13.12,517700.0,11.0583,11.1089,11.0583,11.0668,517700.0
2013-04-17 12:30:00,13.13,13.17,13.13,13.15,234800.0,11.0752,11.1089,11.0752,11.0921,234800.0
2013-04-17 12:40:00,13.15,13.15,13.06,13.06,356000.0,11.0921,11.0921,11.0162,11.0162,356000.0
2013-04-17 12:50:00,13.06,13.12,13.05,13.11,295800.0,11.0162,11.0668,11.0077,11.0583,295800.0
2013-04-17 13:00:00,13.12,13.18,13.11,13.14,401300.0,11.0668,11.1174,11.0583,11.0836,401300.0
2013-04-17 13:10:00,13.14,13.15,13.09,13.09,158400.0,11.0836,11.0921,11.0415,11.0415,158400.0
2013-04-17 13:20:00,13.09,13.12,13.08,13.09,246800.0,11.0415,11.0668,11.033,11.0415,246800.0
2013-04-17 13:30:00,13.09,13.13,13.07,13.12,442500.0,11.0415,11.0752,11.0246,11.0668,442500.0
2013-04-17 13:40:00,13.13,13.17,13.12,13.15,199100.0,11.0752,11.1089,11.0668,11.0921,199100.0
2013-04-17 13:50:00,13.16,13.16,13.12,13.12,123000.0,11.1005,11.1005,11.0668,11.0668,123000.0
2013-04-17 14:00:00,13.12,13.15,13.1,13.13,419300.0,11.0668,11.0921,11.0499,11.0752,419300.0
2013-04-17 14:10:00,13.12,13.15,13.09,13.09,295700.0,11.0668,11.0921,11.0415,11.0415,295700.0
2013-04-17 14:20:00,13.1,13.13,13.08,13.1,231200.0,11.0499,11.0752,11.033,11.0499,231200.0
2013-04-17 14:30:00,13.11,13.11,13.07,13.08,329300.0,11.0583,11.0583,11.0246,11.033,329300.0
2013-04-17 14:40:00,13.07,13.08,13.04,13.06,296000.0,11.0246,11.033,10.9993,11.0162,296000.0
2013-04-17 14:50:00,13.05,13.1,13.04,13.1,215800.0,11.0077,11.0499,10.9993,11.0499,215800.0
2013-04-17 15:00:00,13.09,13.11,13.07,13.07,364400.0,11.0415,11.0583,11.0246,11.0246,364400.0
2013-04-17 15:10:00,13.08,13.1,13.06,13.07,416200.0,11.033,11.0499,11.0162,11.0246,416200.0
2013-04-17 15:20:00,13.07,13.08,13.05,13.06,242400.0,11.0246,11.033,11.0077,11.0162,242400.0
2013-04-17 15:30:00,13.06,13.06,13.01,13.03,490600.0,11.0162,11.0162,10.974,10.9909,490600.0
2013-04-17 15:40:00,13.03,13.04,13.0,13.04,486700.0,10.9909,10.9993,10.9656,10.9993,486700.0
2013-04-17 15:50:00,13.04,13.06,13.03,13.04,1010600.0,10.9993,11.0162,10.9909,10.9993,1010600.0
2013-04-18 09:30:00,13.18,13.23,13.1,13.12,804000.0,11.1174,11.1596,11.0499,11.0668,804000.0
2013-04-18 09:40:00,13.13,13.2,13.12,13.15,496900.0,11.0752,11.1343,11.0668,11.0921,496900.0
2013-04-18 09:50:00,13.15,13.16,13.03,13.04,567500.0,11.0921,11.1005,10.9909,10.9993,567500.0
2013-04-18 10:00:00,13.04,13.05,12.92,12.95,840200.0,10.9993,11.0077,10.8981,10.9234,840200.0
2013-04-18 10:10:00,12.94,13.0,12.94,12.95,295500.0,10.9149,10.9656,10.9149,10.9234,295500.0
2013-04-18 10:20:00,12.95,12.99,12.93,12.99,369300.0,10.9234,10.9571,10.9065,10.9571,369300.0
2013-04-18 10:30:00,12.99,13.01,12.98,13.0,442200.0,10.9571,10.974,10.9487,10.9656,442200.0
2013-04-18 10:40:00,12.99,13.03,12.98,13.01,398700.0,10.9571,10.9909,10.9487,10.974,398700.0
2013-04-18 10:50:00,13.01,13.07,13.01,13.03,294900.0,10.974,11.0246,10.974,10.9909,294900.0
2013-04-18 11:00:00,13.04,13.04,12.97,12.98,223100.0,10.9993,10.9993,10.9402,10.9487,223100.0
2013-04-18 11:10:00,12.98,13.01,12.98,12.98,147100.0,10.9487,10.974,10.9487,10.9487,147100.0
2013-04-18 11:20:00,12.98,13.02,12.97,12.98,269400.0,10.9487,10.9824,10.9402,10.9487,269400.0
2013-04-18 11:30:00,12.97,13.03,12.97,13.03,445400.0,10.9402,10.9909,10.9402,10.9909,445400.0
2013-04-18 11:40:00,13.03,13.04,12.98,13.02,836300.0,10.9909,10.9993,10.9487,10.9824,836300.0
2013-04-18 11:50:00,13.03,13.07,13.02,13.07,251100.0,10.9909,11.0246,10.9824,11.0246,251100.0
2013-04-18 12:00:00,13.07,13.07,13.02,13.03,149100.0,11.0246,11.0246,10.9824,10.9909,149100.0
2013-04-18 12:10:00,13.03,13.07,13.03,13.05,227400.0,10.9909,11.0246,10.9909,11.0077,227400.0
2013-04-18 12:20:00,13.04,13.07,13.04,13.05,194400.0,10.9993,11.0246,10.9993,11.0077,194400.0
2013-04-18 12:30:00,13.06,13.06,13.02,13.03,159300.0,11.0162,11.0162,10.9824,10.9909,159300.0
2013-04-18 12:40:00,13.03,13.05,13.03,13.04,70100.0,10.9909,11.0077,10.9909,10.9993,70100.0
2013-04-18 12:50:00,13.04,13.06,13.04,13.05,103100.0,10.9993,11.0162,10.9993,11.0077,103100.0
2013-04-18 13:00:00,13.06,13.06,13.03,13.06,126500.0,11.0162,11.0162,10.9909,11.0162,126500.0
2013-04-18 13:10:00,13.06,13.07,13.03,13.04,144800.0,11.0162,11.0246,10.9909,10.9993,144800.0
2013-04-18 13:20:00,13.04,13.06,13.04,13.06,80800.0,10.9993,11.0162,10.9993,11.0162,80800.0
2013-04-18 13:30:00,13.05,13.06,13.03,13.04,160100.0,11.0077,11.0162,10.9909,10.9993,160100.0
2013-04-18 13:40:00,13.03,13.04,13.01,13.02,185300.0,10.9909,10.9993,10.974,10.9824,185300.0
2013-04-18 13:50:00,13.01,13.03,13.01,13.02,185200.0,10.974,10.9909,10.974,10.9824,185200.0
2013-04-18 14:00:00,13.02,13.03,12.99,13.0,265100.0,10.9824,10.9909,10.9571,10.9656,265100.0
2013-04-18 14:10:00,13.0,13.01,12.98,12.99,332000.0,10.9656,10.974,10.9487,10.9571,332000.0
2013-04-18 14:20:00,13.0,13.0,12.96,13.0,357600.0,10.9656,10.9656,10.9318,10.9656,357600.0
2013-04-18 14:30:00,13.0,13.0,12.97,12.99,180200.0,10.9656,10.9656,10.9402,10.9571,180200.0
2013-04-18 14:40:00,12.99,13.0,12.97,12.97,373100.0,10.9571,10.9656,10.9402,10.9402,373100.0
2013-04-18 14:50:00,12.97,12.98,12.93,12.95,321700.0,10.9402,10.9487,10.9065,10.9234,321700.0
2013-04-18 15:00:00,12.95,12.96,12.89,12.91,897900.0,10.9234,10.9318,10.8728,10.8896,897900.0
2013-04-18 15:10:00,12.92,12.96,12.91,12.96,154000.0,10.8981,10.9318,10.8896,10.9318,154000.0
2013-04-18 15:20:00,12.96,12.96,12.89,12.89,276700.0,10.9318,10.9318,10.8728,10.8728,276700.0
2013-04-18 15:30:00,12.9,12.94,12.89,12.89,310100.0,10.8812,10.9149,10.8728,10.8728,310100.0
2013-04-18 15:40:00,12.9,12.92,12.89,12.92,404100.0,10.8812,10.8981,10.8728,10.8981,404100.0
2013-04-18 15:50:00,12.92,12.93,12.9,12.92,843600.0,10.8981,10.9065,10.8812,10.8981,843600.0
2013-04-19 09:30:00,12.83,12.91,12.75,12.75,1679000.0,10.8222,10.8896,10.7547,10.7547,1679000.0
2013-04-19 09:40:00,12.76,12.76,12.65,12.68,341000.0,10.7631,10.7631,10.6703,10.6956,341000.0
2013-04-19 09:50:00,12.68,12.76,12.68,12.76,368900.0,10.6956,10.7631,10.6956,10.7631,368900.0
2013-04-19 10:00:00,12.77,12.91,12.77,12.88,584300.0,10.7715,10.8896,10.7715,10.8643,584300.0
2013-04-19 10:10:00,12.88,12.9,12.85,12.88,282000.0,10.8643,10.8812,10.839,10.8643,282000.0
2013-04-19 10:20:00,12.88,12.9,12.81,12.81,321100.0,10.8643,10.8812,10.8053,10.8053,321100.0
2013-04-19 10:30:00,12.81,12.88,12.81,12.88,730700.0,10.8053,10.8643,10.8053,10.8643,730700.0
2013-04-19 10:40:00,12.88,12.92,12.85,12.88,326000.0,10.8643,10.8981,10.839,10.8643,326000.0
2013-04-19 10:50:00,12.88,12.94,12.85,12.92,231100.0,10.8643,10.9149,10.839,10.8981,231100.0
2013-04-19 11:00:00,12.92,12.98,12.92,12.98,241100.0,10.8981,10.9487,10.8981,10.9487,241100.0
2013-04-19 11:10:00,12.98,13.0,12.96,13.0,220800.0,10.9487,10.9656,10.9318,10.9656,220800.0
2013-04-19 11:20:00,13.0,13.01,12.97,12.98,158900.0,10.9656,10.974,10.9402,10.9487,158900.0
2013-04-19 11:30:00,12.98,13.02,12.98,13.0,215700.0,10.9487,10.9824,10.9487,10.9656,215700.0
2013-04-19 11:40:00,13.0,13.01,12.97,12.97,119000.0,10.9656,10.974,10.9402,10.9402,119000.0
2013-04-19 11:50:00,12.98,12.98,12.96,12.96,157100.0,10.9487,10.9487,10.9318,10.9318,157100.0
2013-04-19 12:00:00,12.96,12.98,12.95,12.96,108500.0,10.9318,10.9487,10.9234,10.9318,108500.0
2013-04-19 12:10:00,12.96,12.96,12.93,12.94,104500.0,10.9318,10.9318,10.9065,10.9149,104500.0
2013-04-19 12:20:00,12.94,12.95,12.92,12.94,127100.0,10.9149,10.9234,10.8981,10.9149,127100.0
2013-04-19 12:30:00,12.94,12.95,12.88,12.9,391700.0,10.9149,10.9234,10.8643,10.8812,391700.0
2013-04-19 12:40:00,12.89,12.9,12.86,12.86,82900.0,10.8728,10.8812,10.8475,10.8475,82900.0
2013-04-19 12:50:00,12.86,12.89,12.85,12.88,121600.0,10.8475,10.8728,10.839,10.8643,121600.0
2013-04-19 13:00:00,12.88,12.9,12.87,12.87,184600.0,10.8643,10.8812,10.8559,10.8559,184600.0
2013-04-19 13:10:00,12.87,12.89,12.87,12.88,139600.0,10.8559,10.8728,10.8559,10.8643,139600.0
2013-04-19 13:20:00,12.88,12.93,12.88,12.92,145400.0,10.8643,10.9065,10.8643,10.8981,145400.0
2013-04-19 13:30:00,12.92,12.93,12.9,12.92,90400.0,10.8981,10.9065,10.8812,10.8981,90400.0
2013-04-19 13:40:00,12.93,12.94,12.92,12.93,87700.0,10.9065,10.9149,10.8981,10.9065,87700.0
2013-04-19 13:50:00,12.93,12.94,12.93,12.93,57400.0,10.9065,10.9149,10.9065,10.9065,57400.0
2013-04-19 14:00:00,12.93,12.95,12.92,12.94,150800.0,10.9065,10.9234,10.8981,10.9149,150800.0
2013-04-19 14:10:00,12.94,12.95,12.93,12.93,98900.0,10.9149,10.9234,10.9065,10.9065,98900.0
2013-04-19 14:20:00,12.93,12.96,12.93,12.93,112200.0,10.9065,10.9318,10.9065,10.9065,112200.0
2013-04-19 14:30:00,12.94,12.94,12.9,12.91,67400.0,10.9149,10.9149,10.8812,10.8896,67400.0
2013-04-19 14:40:00,12.9,12.92,12.89,12.89,130600.0,10.8812,10.8981,10.8728,10.8728,130600.0
2013-04-19 14:50:00,12.89,12.9,12.87,12.88,151200.0,10.8728,10.8812,10.8559,10.8643,151200.0
2013-04-19 15:00:00,12.87,12.91,12.86,12.9,629000.0,10.8559,10.8896,10.8475,10.8812,629000.0
2013-04-19 15:10:00,12.89,12.9,12.85,12.87,261600.0,10.8728,10.8812,10.839,10.8559,261600.0
2013-04-19 15:20:00,12.88,12.9,12.87,12.9,178200.0,10.8643,10.8812,10.8559,10.8812,178200.0
2013-04-19 15:30:00,12.89,12.91,12.88,12.88,220100.0,10.8728,10.8896,10.8643,10.8643,220100.0
2013-04-19 15:40:00,12.88,12.89,12.87,12.87,260200.0,10.8643,10.8728,10.8559,10.8559,260200.0
2013-04-19 15:50:00,12.88,12.94,12.87,12.93,2063500.0,10.8643,10.9149,10.8559,10.9065,2063500.0
2013-04-22 09:30:00,12.94,13.04,12.9,12.93,346500.0,10.9149,10.9993,10.8812,10.9065,346500.0
2013-04-22 09:40:00,12.94,12.94,12.87,12.89,321800.0,10.9149,10.9149,10.8559,10.8728,321800.0
2013-04-22 09:50:00,12.89,12.96,12.88,12.93,206900.0,10.8728,10.9318,10.8643,10.9065,206900.0
2013-04-22 10:00:00,12.94,12.95,12.87,12.87,322400.0,10.9149,10.9234,10.8559,10.8559,322400.0
2013-04-22 10:10:00,12.88,12.92,12.85,12.91,333600.0,10.8643,10.8981,10.839,10.8896,333600.0
2013-04-22 10:20:00,12.91,12.94,12.88,12.93,278500.0,10.8896,10.9149,10.8643,10.9065,278500.0
2013-04-22 10:30:00,12.93,12.95,12.88,12.95,398000.0,10.9065,10.9234,10.8643,10.9234,398000.0
2013-04-22 10:40:00,12.94,12.99,12.92,12.99,242200.0,10.9149,10.9571,10.8981,10.9571,242200.0
2013-04-22 10:50:00,12.99,12.99,12.9,12.92,299200.0,10.9571,10.9571,10.8812,10.8981,299200.0
2013-04-22 11:00:00,12.92,12.94,12.91,12.93,197400.0,10.8981,10.9149,10.8896,10.9065,197400.0
2013-04-22 11:10:00,12.93,12.93,12.88,12.92,162000.0,10.9065,10.9065,10.8643,10.8981,162000.0
2013-04-22 11:20:00,12.91,12.96,12.9,12.95,214100.0,10.8896,10.9318,10.8812,10.9234,214100.0
2013-04-22 11:30:00,12.96,13.0,12.95,13.0,140800.0,10.9318,10.9656,10.9234,10.9656,140800.0
2013-04-22 11:40:00,13.0,13.0,12.97,12.99,220300.0,10.9656,10.9656,10.9402,10.9571,220300.0
2013-04-22 11:50:00,12.98,13.06,12.98,13.02,516100.0,10.9487,11.0162,10.9487,10.9824,516100.0
2013-04-22 12:00:00,13.02,13.06,13.01,13.06,182200.0,10.9824,11.0162,10.974,11.0162,182200.0
2013-04-22 12:10:00,13.07,13.1,13.05,13.06,241900.0,11.0246,11.0499,11.0077,11.0162,241900.0
2013-04-22 12:20:00,13.05,13.06,13.02,13.04,198000.0,11.0077,11.0162,10.9824,10.9993,198000.0
2013-04-22 12:30:00,13.04,13.07,13.03,13.06,234400.0,10.9993,11.0246,10.9909,11.0162,234400.0
2013-04-22 12:40:00,13.06,13.08,13.05,13.08,249900.0,11.0162,11.033,11.0077,11.033,249900.0
2013-04-22 12:50:00,13.08,13.08,13.04,13.05,162300.0,11.033,11.033,10.9993,11.0077,162300.0
2013-04-22 13:00:00,13.05,13.06,13.04,13.06,42800.0,11.0077,11.0162,10.9993,11.0162,42800.0
2013-04-22 13:10:00,13.05,13.07,13.05,13.05,90400.0,11.0077,11.0246,11.0077,11.0077,90400.0
2013-04-22 13:20:00,13.06,13.07,13.05,13.06,80700.0,11.0162,11.0246,11.0077,11.0162,80700.0
2013-04-22 13:30:00,13.07,13.07,13.05,13.05,180800.0,11.0246,11.0246,11.0077,11.0077,180800.0
2013-04-22 13:40:00,13.06,13.08,13.04,13.06,93600.0,11.0162,11.033,10.9993,11.0162,93600.0
2013-04-22 13:50:00,13.07,13.07,13.04,13.04,85900.0,11.0246,11.0246,10.9993,10.9993,85900.0
2013-04-22 14:00:00,13.04,13.07,13.04,13.06,132200.0,10.9993,11.0246,10.9993,11.0162,132200.0
2013-04-22 14:10:00,13.06,13.11,13.05,13.11,110700.0,11.0162,11.0583,11.0077,11.0583,110700.0
2013-04-22 14:20:00,13.11,13.14,13.1,13.11,139500.0,11.0583,11.0836,11.0499,11.0583,139500.0
2013-04-22 14:30:00,13.12,13.12,13.1,13.11,89700.0,11.0668,11.0668,11.0499,11.0583,89700.0
2013-04-22 14:40:00,13.11,13.13,13.09,13.09,89500.0,11.0583,11.0752,11.0415,11.0415,89500.0
2013-04-22 14:50:00,13.1,13.13,13.08,13.08,1157100.0,11.0499,11.0752,11.033,11.033,1157100.0
2013-04-22 15:00:00,13.09,13.15,13.07,13.13,721500.0,11.0415,11.0921,11.0246,11.0752,721500.0
2013-04-22 15:10:00,13.13,13.13,13.11,13.12,115900.0,11.0752,11.0752,11.0583,11.0668,115900.0
2013-04-22 15:20:00,13.12,13.14,13.11,13.12,117100.0,11.0668,11.0836,11.0583,11.0668,117100.0
2013-04-22 15:30:00,13.13,13.15,13.11,13.14,234800.0,11.0752,11.0921,11.0583,11.0836,234800.0
2013-04-22 15:40:00,13.14,13.14,13.1,13.11,337400.0,11.0836,11.0836,11.0499,11.0583,337400.0
2013-04-22 15:50:00,13.11,13.11,13.07,13.09,665900.0,11.0583,11.0583,11.0246,11.0415,665900.0
2013-04-23 09:30:00,13.18,13.19,13.14,13.19,176400.0,11.1174,11.1258,11.0836,11.1258,176400.0
2013-04-23 09:40:00,13.2,13.22,13.19,13.22,141300.0,11.1343,11.1511,11.1258,11.1511,141300.0
2013-04-23 09:50:00,13.22,13.24,13.22,13.24,167800.0,11.1511,11.168,11.1511,11.168,167800.0
2013-04-23 10:00:00,13.24,13.26,13.17,13.17,214800.0,11.168,11.1849,11.1089,11.1089,214800.0
2013-04-23 10:10:00,13.18,13.27,13.18,13.27,146600.0,11.1174,11.1933,11.1174,11.1933,146600.0
2013-04-23 10:20:00,13.27,13.31,13.27,13.29,245900.0,11.1933,11.227,11.1933,11.2102,245900.0
2013-04-23 10:30:00,13.29,13.32,13.28,13.29,172100.0,11.2102,11.2355,11.2017,11.2102,172100.0
2013-04-23 10:40:00,13.29,13.32,13.28,13.29,155100.0,11.2102,11.2355,11.2017,11.2102,155100.0
2013-04-23 10:50:00,13.29,13.31,13.28,13.29,93600.0,11.2102,11.227,11.2017,11.2102,93600.0
2013-04-23 11:00:00,13.29,13.35,13.29,13.35,103200.0,11.2102,11.2608,11.2102,11.2608,103200.0
2013-04-23 11:10:00,13.35,13.36,13.32,13.36,123300.0,11.2608,11.2692,11.2355,11.2692,123300.0
2013-04-23 11:20:00,13.35,13.37,13.35,13.36,156600.0,11.2608,11.2776,11.2608,11.2692,156600.0
2013-04-23 11:30:00,13.36,13.4,13.36,13.38,223400.0,11.2692,11.303,11.2692,11.2861,223400.0
2013-04-23 11:40:00,13.38,13.4,13.35,13.38,143800.0,11.2861,11.303,11.2608,11.2861,143800.0
2013-04-23 11:50:00,13.38,13.43,13.37,13.42,171100.0,11.2861,11.3283,11.2776,11.3198,171100.0
2013-04-23 12:00:00,13.41,13.45,13.39,13.45,985100.0,11.3114,11.3451,11.2945,11.3451,985100.0
2013-04-23 12:10:00,13.45,13.46,13.43,13.46,199600.0,11.3451,11.3536,11.3283,11.3536,199600.0
2013-04-23 12:20:00,13.46,13.49,13.45,13.49,153600.0,11.3536,11.3789,11.3451,11.3789,153600.0
2013-04-23 12:30:00,13.48,13.49,13.46,13.48,211600.0,11.3704,11.3789,11.3536,11.3704,211600.0
2013-04-23 12:40:00,13.47,13.48,13.44,13.45,153300.0,11.362,11.3704,11.3367,11.3451,153300.0
2013-04-23 12:50:00,13.44,13.45,13.42,13.44,260400.0,11.3367,11.3451,11.3198,11.3367,260400.0
2013-04-23 13:00:00,13.44,13.44,13.28,13.28,690900.0,11.3367,11.3367,11.2017,11.2017,690900.0
2013-04-23 13:10:00,13.27,13.46,13.26,13.44,657300.0,11.1933,11.3536,11.1849,11.3367,657300.0
2013-04-23 13:20:00,13.44,13.45,13.38,13.4,164600.0,11.3367,11.3451,11.2861,11.303,164600.0
2013-04-23 13:30:00,13.4,13.42,13.38,13.39,163700.0,11.303,11.3198,11.2861,11.2945,163700.0
2013-04-23 13:40:00,13.39,13.42,13.38,13.41,149500.0,11.2945,11.3198,11.2861,11.3114,149500.0
2013-04-23 13:50:00,13.41,13.42,13.4,13.41,113400.0,11.3114,11.3198,11.303,11.3114,113400.0
2013-04-23 14:00:00,13.41,13.42,13.4,13.41,69600.0,11.3114,11.3198,11.303,11.3114,69600.0
2013-04-23 14:10:00,13.41,13.45,13.39,13.42,462700.0,11.3114,11.3451,11.2945,11.3198,462700.0
2013-04-23 14:20:00,13.41,13.42,13.38,13.38,296700.0,11.3114,11.3198,11.2861,11.2861,296700.0
2013-04-23 14:30:00,13.38,13.42,13.36,13.42,233500.0,11.2861,11.3198,11.2692,11.3198,233500.0
2013-04-23 14:40:00,13.42,13.44,13.4,13.44,207600.0,11.3198,11.3367,11.303,11.3367,207600.0
2013-04-23 14:50:00,13.44,13.45,13.43,13.44,128000.0,11.3367,11.3451,11.3283,11.3367,128000.0
2013-04-23 15:00:00,13.44,13.45,13.42,13.43,205300.0,11.3367,11.3451,11.3198,11.3283,205300.0
2013-04-23 15:10:00,13.43,13.44,13.39,13.4,315000.0,11.3283,11.3367,11.2945,11.303,315000.0
2013-04-23 15:20:00,13.39,13.42,13.39,13.42,168200.0,11.2945,11.3198,11.2945,11.3198,168200.0
2013-04-23 15:30:00,13.41,13.43,13.41,13.42,192700.0,11.3114,11.3283,11.3114,11.3198,192700.0
2013-04-23 15:40:00,13.42,13.42,13.39,13.42,232600.0,11.3198,11.3198,11.2945,11.3198,232600.0
2013-04-23 15:50:00,13.42,13.43,13.4,13.43,737400.0,11.3198,11.3283,11.303,11.3283,737400.0
2013-04-24 09:30:00,13.41,13.55,13.39,13.51,324000.0,11.3114,11.4295,11.2945,11.3957,324000.0
2013-04-24 09:40:00,13.5,13.56,13.5,13.53,249900.0,11.3873,11.4379,11.3873,11.4126,249900.0
2013-04-24 09:50:00,13.53,13.55,13.51,13.54,369900.0,11.4126,11.4295,11.3957,11.421,369900.0
2013-04-24 10:00:00,13.54,13.57,13.52,13.54,280100.0,11.421,11.4464,11.4042,11.421,280100.0
2013-04-24 10:10:00,13.54,13.56,13.52,13.54,242800.0,11.421,11.4379,11.4042,11.421,242800.0
2013-04-24 10:20:00,13.53,13.54,13.48,13.5,353400.0,11.4126,11.421,11.3704,11.3873,353400.0
2013-04-24 10:30:00,13.5,13.54,13.49,13.5,265700.0,11.3873,11.421,11.3789,11.3873,265700.0
2013-04-24 10:40:00,13.51,13.54,13.49,13.53,229700.0,11.3957,11.421,11.3789,11.4126,229700.0
2013-04-24 10:50:00,13.54,13.56,13.52,13.54,179200.0,11.421,11.4379,11.4042,11.421,179200.0
2013-04-24 11:00:00,13.55,13.56,13.49,13.51,319300.0,11.4295,11.4379,11.3789,11.3957,319300.0
2013-04-24 11:10:00,13.5,13.54,13.5,13.53,198100.0,11.3873,11.421,11.3873,11.4126,198100.0
2013-04-24 11:20:00,13.53,13.55,13.53,13.55,88100.0,11.4126,11.4295,11.4126,11.4295,88100.0
2013-04-24 11:30:00,13.55,13.56,13.5,13.5,197100.0,11.4295,11.4379,11.3873,11.3873,197100.0
2013-04-24 11:40:00,13.51,13.55,13.5,13.53,171500.0,11.3957,11.4295,11.3873,11.4126,171500.0
2013-04-24 11:50:00,13.54,13.55,13.52,13.53,136100.0,11.421,11.4295,11.4042,11.4126,136100.0
2013-04-24 12:00:00,13.53,13.54,13.52,13.52,88600.0,11.4126,11.421,11.4042,11.4042,88600.0
2013-04-24 12:10:00,13.52,13.53,13.5,13.51,120200.0,11.4042,11.4126,11.3873,11.3957,120200.0
2013-04-24 12:20:00,13.51,13.53,13.5,13.51,108800.0,11.3957,11.4126,11.3873,11.3957,108800.0
2013-04-24 12:30:00,13.51,13.53,13.49,13.51,180600.0,11.3957,11.4126,11.3789,11.3957,180600.0
2013-04-24 12:40:00,13.52,13.53,13.5,13.52,97700.0,11.4042,11.4126,11.3873,11.4042,97700.0
2013-04-24 12:50:00,13.52,13.55,13.51,13.53,109500.0,11.4042,11.4295,11.3957,11.4126,109500.0
2013-04-24 13:00:00,13.54,13.55,13.53,13.54,66400.0,11.421,11.4295,11.4126,11.421,66400.0
2013-04-24 13:10:00,13.55,13.56,13.53,13.56,707300.0,11.4295,11.4379,11.4126,11.4379,707300.0
2013-04-24 13:20:00,13.56,13.58,13.55,13.58,110900.0,11.4379,11.4548,11.4295,11.4548,110900.0
2013-04-24 13:30:00,13.57,13.59,13.55,13.58,186300.0,11.4464,11.4632,11.4295,11.4548,186300.0
2013-04-24 13:40:00,13.59,13.6,13.58,13.6,47300.0,11.4632,11.4717,11.4548,11.4717,47300.0
2013-04-24 13:50:00,13.59,13.6,13.57,13.57,162100.0,11.4632,11.4717,11.4464,11.4464,162100.0
2013-04-24 14:00:00,13.57,13.59,13.57,13.58,91900.0,11.4464,11.4632,11.4464,11.4548,91900.0
2013-04-24 14:10:00,13.59,13.6,13.58,13.6,80600.0,11.4632,11.4717,11.4548,11.4717,80600.0
2013-04-24 14:20:00,13.6,13.66,13.59,13.65,404200.0,11.4717,11.5223,11.4632,11.5138,404200.0
2013-04-24 14:30:00,13.65,13.65,13.61,13.61,290000.0,11.5138,11.5138,11.4801,11.4801,290000.0
2013-04-24 14:40:00,13.62,13.62,13.6,13.61,126900.0,11.4885,11.4885,11.4717,11.4801,126900.0
2013-04-24 14:50:00,13.6,13.63,13.6,13.62,175800.0,11.4717,11.497,11.4717,11.4885,175800.0
2013-04-24 15:00:00,13.62,13.63,13.59,13.61,342900.0,11.4885,11.497,11.4632,11.4801,342900.0
2013-04-24 15:10:00,13.61,13.62,13.6,13.61,123600.0,11.4801,11.4885,11.4717,11.4801,123600.0
2013-04-24 15:20:00,13.62,13.63,13.61,13.63,305600.0,11.4885,11.497,11.4801,11.497,305600.0
2013-04-24 15:30:00,13.63,13.65,13.62,13.62,414600.0,11.497,11.5138,11.4885,11.4885,414600.0
2013-04-24 15:40:00,13.63,13.65,13.61,13.63,446800.0,11.497,11.5138,11.4801,11.497,446800.0
2013-04-24 15:50:00,13.63,13.65,13.61,13.63,843100.0,11.497,11.5138,11.4801,11.497,843100.0
2013-04-25 09:30:00,13.74,13.87,13.67,13.86,447500.0,11.5897,11.6994,11.5307,11.691,447500.0
2013-04-25 09:40:00,13.86,13.98,13.86,13.97,743100.0,11.691,11.7922,11.691,11.7838,743100.0
2013-04-25 09:50:00,13.97,14.01,13.93,13.99,1274500.0,11.7838,11.8175,11.75,11.8006,1274500.0
2013-04-25 10:00:00,14.0,14.04,13.95,13.96,855000.0,11.8091,11.8428,11.7669,11.7753,855000.0
2013-04-25 10:10:00,13.97,13.99,13.96,13.98,320500.0,11.7838,11.8006,11.7753,11.7922,320500.0
2013-04-25 10:20:00,13.99,14.0,13.97,14.0,428900.0,11.8006,11.8091,11.7838,11.8091,428900.0
2013-04-25 10:30:00,14.0,14.02,13.99,14.02,517300.0,11.8091,11.8259,11.8006,11.8259,517300.0
2013-04-25 10:40:00,14.02,14.03,14.01,14.03,193200.0,11.8259,11.8344,11.8175,11.8344,193200.0
2013-04-25 10:50:00,14.03,14.04,14.02,14.04,140500.0,11.8344,11.8428,11.8259,11.8428,140500.0
2013-04-25 11:00:00,14.04,14.04,14.03,14.03,188700.0,11.8428,11.8428,11.8344,11.8344,188700.0
2013-04-25 11:10:00,14.04,14.07,14.03,14.07,285200.0,11.8428,11.8681,11.8344,11.8681,285200.0
2013-04-25 11:20:00,14.07,14.08,14.06,14.07,170600.0,11.8681,11.8765,11.8597,11.8681,170600.0
2013-04-25 11:30:00,14.08,14.15,14.07,14.12,684200.0,11.8765,11.9356,11.8681,11.9103,684200.0
2013-04-25 11:40:00,14.11,14.12,14.09,14.1,173200.0,11.9018,11.9103,11.885,11.8934,173200.0
2013-04-25 11:50:00,14.09,14.1,14.02,14.05,281000.0,11.885,11.8934,11.8259,11.8512,281000.0
2013-04-25 12:00:00,14.05,14.09,14.04,14.09,467900.0,11.8512,11.885,11.8428,11.885,467900.0
2013-04-25 12:10:00,14.09,14.12,14.08,14.09,373100.0,11.885,11.9103,11.8765,11.885,373100.0
2013-04-25 12:20:00,14.1,14.13,14.09,14.12,424500.0,11.8934,11.9187,11.885,11.9103,424500.0
2013-04-25 12:30:00,14.12,14.13,14.09,14.11,212800.0,11.9103,11.9187,11.885,11.9018,212800.0
2013-04-25 12:40:00,14.11,14.12,14.1,14.11,528400.0,11.9018,11.9103,11.8934,11.9018,528400.0
2013-04-25 12:50:00,14.12,14.14,14.11,14.11,318600.0,11.9103,11.9271,11.9018,11.9018,318600.0
2013-04-25 13:00:00,14.12,14.13,14.09,14.11,1267000.0,11.9103,11.9187,11.885,11.9018,1267000.0
2013-04-25 13:10:00,14.1,14.13,14.1,14.12,409300.0,11.8934,11.9187,11.8934,11.9103,409300.0
2013-04-25 13:20:00,14.11,14.13,14.1,14.11,375500.0,11.9018,11.9187,11.8934,11.9018,375500.0
2013-04-25 13:30:00,14.12,14.12,14.1,14.11,401600.0,11.9103,11.9103,11.8934,11.9018,401600.0
2013-04-25 13:40:00,14.11,14.12,14.1,14.11,950100.0,11.9018,11.9103,11.8934,11.9018,950100.0
2013-04-25 13:50:00,14.11,14.15,14.1,14.14,502800.0,11.9018,11.9356,11.8934,11.9271,502800.0
2013-04-25 14:00:00,14.15,14.15,14.12,14.13,514200.0,11.9356,11.9356,11.9103,11.9187,514200.0
2013-04-25 14:10:00,14.13,14.14,14.12,14.13,358500.0,11.9187,11.9271,11.9103,11.9187,358500.0
2013-04-25 14:20:00,14.12,14.13,14.12,14.12,217300.0,11.9103,11.9187,11.9103,11.9103,217300.0
2013-04-25 14:30:00,14.13,14.13,14.12,14.12,271600.0,11.9187,11.9187,11.9103,11.9103,271600.0
2013-04-25 14:40:00,14.13,14.13,14.11,14.12,241100.0,11.9187,11.9187,11.9018,11.9103,241100.0
2013-04-25 14:50:00,14.12,14.16,14.11,14.16,653100.0,11.9103,11.944,11.9018,11.944,653100.0
2013-04-25 15:00:00,14.16,14.17,14.12,14.12,571300.0,11.944,11.9525,11.9103,11.9103,571300.0
2013-04-25 15:10:00,14.12,14.18,14.11,14.18,521900.0,11.9103,11.9609,11.9018,11.9609,521900.0
2013-04-25 15:20:00,14.18,14.19,14.16,14.19,1077900.0,11.9609,11.9693,11.944,11.9693,1077900.0
2013-04-25 15:30:00,14.18,14.2,14.16,14.17,596600.0,11.9609,11.9778,11.944,11.9525,596600.0
2013-04-25 15:40:00,14.18,14.18,14.16,14.17,421500.0,11.9609,11.9609,11.944,11.9525,421500.0
2013-04-25 15:50:00,14.17,14.17,14.13,14.15,1344600.0,11.9525,11.9525,11.9187,11.9356,1344600.0
2013-04-26 09:30:00,13.9,14.06,13.8,14.03,869400.0,11.7247,11.8597,11.6404,11.8344,869400.0
2013-04-26 09:40:00,14.04,14.09,14.0,14.08,634700.0,11.8428,11.885,11.8091,11.8765,634700.0
2013-04-26 09:50:00,14.08,14.21,14.08,14.21,778800.0,11.8765,11.9862,11.8765,11.9862,778800.0
2013-04-26 10:00:00,14.2,14.22,14.13,14.15,709900.0,11.9778,11.9946,11.9187,11.9356,709900.0
2013-04-26 10:10:00,14.15,14.17,14.08,14.13,788200.0,11.9356,11.9525,11.8765,11.9187,788200.0
2013-04-26 10:20:00,14.12,14.18,14.11,14.16,375700.0,11.9103,11.9609,11.9018,11.944,375700.0
2013-04-26 10:30:00,14.17,14.19,14.14,14.18,494200.0,11.9525,11.9693,11.9271,11.9609,494200.0
2013-04-26 10:40:00,14.18,14.21,14.17,14.2,355900.0,11.9609,11.9862,11.9525,11.9778,355900.0
2013-04-26 10:50:00,14.2,14.2,14.14,14.16,338000.0,11.9778,11.9778,11.9271,11.944,338000.0
2013-04-26 11:00:00,14.16,14.19,14.13,14.15,316400.0,11.944,11.9693,11.9187,11.9356,316400.0
2013-04-26 11:10:00,14.15,14.17,14.11,14.15,348600.0,11.9356,11.9525,11.9018,11.9356,348600.0
2013-04-26 11:20:00,14.16,14.18,14.13,14.14,629800.0,11.944,11.9609,11.9187,11.9271,629800.0
2013-04-26 11:30:00,14.15,14.17,14.08,14.11,455100.0,11.9356,11.9525,11.8765,11.9018,455100.0
2013-04-26 11:40:00,14.1,14.13,14.09,14.11,270600.0,11.8934,11.9187,11.885,11.9018,270600.0
2013-04-26 11:50:00,14.11,14.11,14.06,14.06,1091600.0,11.9018,11.9018,11.8597,11.8597,1091600.0
2013-04-26 12:00:00,14.06,14.1,14.03,14.07,740900.0,11.8597,11.8934,11.8344,11.8681,740900.0
2013-04-26 12:10:00,14.06,14.08,14.04,14.06,236300.0,11.8597,11.8765,11.8428,11.8597,236300.0
2013-04-26 12:20:00,14.06,14.08,14.04,14.04,95600.0,11.8597,11.8765,11.8428,11.8428,95600.0
2013-04-26 12:30:00,14.04,14.08,14.04,14.08,207200.0,11.8428,11.8765,11.8428,11.8765,207200.0
2013-04-26 12:40:00,14.08,14.13,14.06,14.13,291600.0,11.8765,11.9187,11.8597,11.9187,291600.0
2013-04-26 12:50:00,14.13,14.16,14.12,14.16,98700.0,11.9187,11.944,11.9103,11.944,98700.0
2013-04-26 13:00:00,14.16,14.16,14.12,14.15,203100.0,11.944,11.944,11.9103,11.9356,203100.0
2013-04-26 13:10:00,14.15,14.16,14.12,14.12,88300.0,11.9356,11.944,11.9103,11.9103,88300.0
2013-04-26 13:20:00,14.12,14.19,14.12,14.18,402600.0,11.9103,11.9693,11.9103,11.9609,402600.0
2013-04-26 13:30:00,14.17,14.19,14.16,14.18,323000.0,11.9525,11.9693,11.944,11.9609,323000.0
2013-04-26 13:40:00,14.17,14.19,14.17,14.18,134100.0,11.9525,11.9693,11.9525,11.9609,134100.0
2013-04-26 13:50:00,14.18,14.19,14.16,14.18,124700.0,11.9609,11.9693,11.944,11.9609,124700.0
2013-04-26 14:00:00,14.18,14.18,14.16,14.17,121300.0,11.9609,11.9609,11.944,11.9525,121300.0
2013-04-26 14:10:00,14.16,14.17,14.14,14.16,387200.0,11.944,11.9525,11.9271,11.944,387200.0
2013-04-26 14:20:00,14.16,14.16,14.1,14.11,307400.0,11.944,11.944,11.8934,11.9018,307400.0
2013-04-26 14:30:00,14.1,14.12,14.09,14.12,387800.0,11.8934,11.9103,11.885,11.9103,387800.0
2013-04-26 14:40:00,14.12,14.15,14.11,14.12,304900.0,11.9103,11.9356,11.9018,11.9103,304900.0
2013-04-26 14:50:00,14.13,14.13,14.09,14.09,83200.0,11.9187,11.9187,11.885,11.885,83200.0
2013-04-26 15:00:00,14.09,14.14,14.09,14.13,245800.0,11.885,11.9271,11.885,11.9187,245800.0
2013-04-26 15:10:00,14.13,14.13,14.1,14.11,96300.0,11.9187,11.9187,11.8934,11.9018,96300.0
2013-04-26 15:20:00,14.11,14.14,14.1,14.13,289700.0,11.9018,11.9271,11.8934,11.9187,289700.0
2013-04-26 15:30:00,14.14,14.14,14.12,14.13,186400.0,11.9271,11.9271,11.9103,11.9187,186400.0
2013-04-26 15:40:00,14.12,14.13,14.11,14.12,305900.0,11.9103,11.9187,11.9018,11.9103,305900.0
2013-04-26 15:50:00,14.12,14.15,14.1,14.15,1401900.0,11.9103,11.9356,11.8934,11.9356,1401900.0
2013-04-29 09:30:00,14.15,14.18,14.1,14.12,339600.0,11.9356,11.9609,11.8934,11.9103,339600.0
2013-04-29 09:40:00,14.12,14.16,14.07,14.14,223400.0,11.9103,11.944,11.8681,11.9271,223400.0
2013-04-29 09:50:00,14.14,14.2,14.12,14.12,653800.0,11.9271,11.9778,11.9103,11.9103,653800.0
2013-04-29 10:00:00,14.13,14.21,14.08,14.21,848600.0,11.9187,11.9862,11.8765,11.9862,848600.0
2013-04-29 10:10:00,14.21,14.23,14.2,14.23,208000.0,11.9862,12.0031,11.9778,12.0031,208000.0
2013-04-29 10:20:00,14.23,14.25,14.21,14.23,316500.0,12.0031,12.0199,11.9862,12.0031,316500.0
2013-04-29 10:30:00,14.24,14.25,14.22,14.23,150800.0,12.0115,12.0199,11.9946,12.0031,150800.0
2013-04-29 10:40:00,14.24,14.24,14.22,14.23,133200.0,12.0115,12.0115,11.9946,12.0031,133200.0
2013-04-29 10:50:00,14.23,14.23,14.22,14.22,62800.0,12.0031,12.0031,11.9946,11.9946,62800.0
2013-04-29 11:00:00,14.23,14.25,14.22,14.24,164700.0,12.0031,12.0199,11.9946,12.0115,164700.0
2013-04-29 11:10:00,14.24,14.24,14.22,14.23,80800.0,12.0115,12.0115,11.9946,12.0031,80800.0
2013-04-29 11:20:00,14.23,14.25,14.23,14.24,109400.0,12.0031,12.0199,12.0031,12.0115,109400.0
2013-04-29 11:30:00,14.24,14.25,14.24,14.24,126300.0,12.0115,12.0199,12.0115,12.0115,126300.0
2013-04-29 11:40:00,14.24,14.24,14.23,14.24,86300.0,12.0115,12.0115,12.0031,12.0115,86300.0
2013-04-29 11:50:00,14.24,14.25,14.23,14.25,72500.0,12.0115,12.0199,12.0031,12.0199,72500.0
2013-04-29 12:00:00,14.24,14.28,14.24,14.26,275000.0,12.0115,12.0452,12.0115,12.0284,275000.0
2013-04-29 12:10:00,14.26,14.28,14.25,14.26,131400.0,12.0284,12.0452,12.0199,12.0284,131400.0
2013-04-29 12:20:00,14.27,14.29,14.26,14.27,190300.0,12.0368,12.0537,12.0284,12.0368,190300.0
2013-04-29 12:30:00,14.26,14.28,14.25,14.28,94000.0,12.0284,12.0452,12.0199,12.0452,94000.0
2013-04-29 12:40:00,14.28,14.28,14.26,14.26,72600.0,12.0452,12.0452,12.0284,12.0284,72600.0
2013-04-29 12:50:00,14.27,14.27,14.23,14.23,119200.0,12.0368,12.0368,12.0031,12.0031,119200.0
2013-04-29 13:00:00,14.23,14.24,14.22,14.22,52700.0,12.0031,12.0115,11.9946,11.9946,52700.0
2013-04-29 13:10:00,14.22,14.23,14.2,14.21,85800.0,11.9946,12.0031,11.9778,11.9862,85800.0
2013-04-29 13:20:00,14.21,14.23,14.2,14.23,230800.0,11.9862,12.0031,11.9778,12.0031,230800.0
2013-04-29 13:30:00,14.22,14.26,14.21,14.26,209200.0,11.9946,12.0284,11.9862,12.0284,209200.0
2013-04-29 13:40:00,14.26,14.26,14.23,14.24,356400.0,12.0284,12.0284,12.0031,12.0115,356400.0
2013-04-29 13:50:00,14.24,14.26,14.23,14.25,202800.0,12.0115,12.0284,12.0031,12.0199,202800.0
2013-04-29 14:00:00,14.24,14.26,14.23,14.24,243800.0,12.0115,12.0284,12.0031,12.0115,243800.0
2013-04-29 14:10:00,14.25,14.26,14.24,14.26,313100.0,12.0199,12.0284,12.0115,12.0284,313100.0
2013-04-29 14:20:00,14.26,14.28,14.25,14.28,106200.0,12.0284,12.0452,12.0199,12.0452,106200.0
2013-04-29 14:30:00,14.28,14.29,14.27,14.28,205700.0,12.0452,12.0537,12.0368,12.0452,205700.0
2013-04-29 14:40:00,14.28,14.3,14.27,14.29,289400.0,12.0452,12.0621,12.0368,12.0537,289400.0
2013-04-29 14:50:00,14.29,14.33,14.28,14.32,884300.0,12.0537,12.0874,12.0452,12.079,884300.0
2013-04-29 15:00:00,14.31,14.33,14.29,14.32,732300.0,12.0705,12.0874,12.0537,12.079,732300.0
2013-04-29 15:10:00,14.32,14.35,14.3,14.35,1340800.0,12.079,12.1043,12.0621,12.1043,1340800.0
2013-04-29 15:20:00,14.35,14.37,14.33,14.36,736600.0,12.1043,12.1212,12.0874,12.1127,736600.0
2013-04-29 15:30:00,14.36,14.43,14.35,14.42,1131500.0,12.1127,12.1718,12.1043,12.1633,1131500.0
2013-04-29 15:40:00,14.41,14.44,14.37,14.4,1013400.0,12.1549,12.1802,12.1212,12.1465,1013400.0
2013-04-29 15:50:00,14.39,14.42,14.38,14.4,3095600.0,12.138,12.1633,12.1296,12.1465,3095600.0
2013-04-30 09:30:00,14.37,14.4,14.31,14.36,593300.0,12.1212,12.1465,12.0705,12.1127,593300.0
2013-04-30 09:40:00,14.36,14.37,14.29,14.31,208700.0,12.1127,12.1212,12.0537,12.0705,208700.0
2013-04-30 09:50:00,14.31,14.37,14.29,14.35,229000.0,12.0705,12.1212,12.0537,12.1043,229000.0
2013-04-30 10:00:00,14.35,14.39,14.31,14.39,618600.0,12.1043,12.138,12.0705,12.138,618600.0
2013-04-30 10:10:00,14.39,14.4,14.36,14.36,220900.0,12.138,12.1465,12.1127,12.1127,220900.0
2013-04-30 10:20:00,14.36,14.38,14.33,14.34,125000.0,12.1127,12.1296,12.0874,12.0958,125000.0
2013-04-30 10:30:00,14.34,14.38,14.32,14.37,214600.0,12.0958,12.1296,12.079,12.1212,214600.0
2013-04-30 10:40:00,14.38,14.41,14.37,14.39,287400.0,12.1296,12.1549,12.1212,12.138,287400.0
2013-04-30 10:50:00,14.38,14.4,14.37,14.39,203000.0,12.1296,12.1465,12.1212,12.138,203000.0
2013-04-30 11:00:00,14.39,14.4,14.38,14.4,132800.0,12.138,12.1465,12.1296,12.1465,132800.0
2013-04-30 11:10:00,14.39,14.4,14.38,14.4,102300.0,12.138,12.1465,12.1296,12.1465,102300.0
2013-04-30 11:20:00,14.4,14.4,14.38,14.39,128700.0,12.1465,12.1465,12.1296,12.138,128700.0
2013-04-30 11:30:00,14.39,14.41,14.38,14.41,240600.0,12.138,12.1549,12.1296,12.1549,240600.0
2013-04-30 11:40:00,14.4,14.42,14.39,14.42,112800.0,12.1465,12.1633,12.138,12.1633,112800.0
2013-04-30 11:50:00,14.42,14.44,14.41,14.43,119200.0,12.1633,12.1802,12.1549,12.1718,119200.0
2013-04-30 12:00:00,14.44,14.45,14.43,14.45,113400.0,12.1802,12.1886,12.1718,12.1886,113400.0
2013-04-30 12:10:00,14.45,14.46,14.44,14.45,133800.0,12.1886,12.1971,12.1802,12.1886,133800.0
2013-04-30 12:20:00,14.44,14.45,14.44,14.44,162500.0,12.1802,12.1886,12.1802,12.1802,162500.0
2013-04-30 12:30:00,14.45,14.45,14.44,14.45,69800.0,12.1886,12.1886,12.1802,12.1886,69800.0
2013-04-30 12:40:00,14.45,14.48,14.44,14.48,292800.0,12.1886,12.2139,12.1802,12.2139,292800.0
2013-04-30 12:50:00,14.48,14.5,14.47,14.49,580900.0,12.2139,12.2308,12.2055,12.2224,580900.0
2013-04-30 13:00:00,14.49,14.5,14.47,14.49,131500.0,12.2224,12.2308,12.2055,12.2224,131500.0
2013-04-30 13:10:00,14.49,14.49,14.46,14.47,87800.0,12.2224,12.2224,12.1971,12.2055,87800.0
2013-04-30 13:20:00,14.47,14.48,14.43,14.46,151900.0,12.2055,12.2139,12.1718,12.1971,151900.0
2013-04-30 13:30:00,14.46,14.46,14.44,14.46,83300.0,12.1971,12.1971,12.1802,12.1971,83300.0
2013-04-30 13:40:00,14.45,14.47,14.45,14.47,114800.0,12.1886,12.2055,12.1886,12.2055,114800.0
2013-04-30 13:50:00,14.47,14.47,14.46,14.46,36900.0,12.2055,12.2055,12.1971,12.1971,36900.0
2013-04-30 14:00:00,14.46,14.47,14.4,14.4,339500.0,12.1971,12.2055,12.1465,12.1465,339500.0
2013-04-30 14:10:00,14.41,14.44,14.4,14.44,104300.0,12.1549,12.1802,12.1465,12.1802,104300.0
2013-04-30 14:20:00,14.44,14.45,14.44,14.44,70000.0,12.1802,12.1886,12.1802,12.1802,70000.0
2013-04-30 14:30:00,14.45,14.47,14.43,14.45,210300.0,12.1886,12.2055,12.1718,12.1886,210300.0
2013-04-30 14:40:00,14.46,14.47,14.45,14.45,101000.0,12.1971,12.2055,12.1886,12.1886,101000.0
2013-04-30 14:50:00,14.46,14.5,14.45,14.49,168300.0,12.1971,12.2308,12.1886,12.2224,168300.0
2013-04-30 15:00:00,14.49,14.49,14.43,14.44,207300.0,12.2224,12.2224,12.1718,12.1802,207300.0
2013-04-30 15:10:00,14.45,14.45,14.43,14.43,121100.0,12.1886,12.1886,12.1718,12.1718,121100.0
2013-04-30 15:20:00,14.43,14.46,14.43,14.46,106300.0,12.1718,12.1971,12.1718,12.1971,106300.0
2013-04-30 15:30:00,14.46,14.46,14.44,14.45,214400.0,12.1971,12.1971,12.1802,12.1886,214400.0
2013-04-30 15:40:00,14.46,14.46,14.44,14.46,243100.0,12.1971,12.1971,12.1802,12.1971,243100.0
2013-04-30 15:50:00,14.46,14.51,14.46,14.51,1377600.0,12.1971,12.2392,12.1971,12.2392,1377600.0
2013-05-01 09:30:00,14.5,14.59,14.44,14.58,370300.0,12.2308,12.3067,12.1802,12.2983,370300.0
2013-05-01 09:40:00,14.58,14.58,14.52,14.54,136500.0,12.2983,12.2983,12.2477,12.2645,136500.0
2013-05-01 09:50:00,14.54,14.59,14.52,14.57,736000.0,12.2645,12.3067,12.2477,12.2899,736000.0
2013-05-01 10:00:00,14.58,14.65,14.56,14.6,743500.0,12.2983,12.3573,12.2814,12.3152,743500.0
2013-05-01 10:10:00,14.61,14.64,14.58,14.58,391300.0,12.3236,12.3489,12.2983,12.2983,391300.0
2013-05-01 10:20:00,14.58,14.64,14.58,14.63,359200.0,12.2983,12.3489,12.2983,12.3405,359200.0
2013-05-01 10:30:00,14.64,14.65,14.61,14.64,455500.0,12.3489,12.3573,12.3236,12.3489,455500.0
2013-05-01 10:40:00,14.65,14.67,14.63,14.67,181700.0,12.3573,12.3742,12.3405,12.3742,181700.0
2013-05-01 10:50:00,14.67,14.75,14.66,14.74,778100.0,12.3742,12.4417,12.3658,12.4332,778100.0
2013-05-01 11:00:00,14.73,14.74,14.69,14.71,164500.0,12.4248,12.4332,12.3911,12.4079,164500.0
2013-05-01 11:10:00,14.71,14.71,14.67,14.67,129300.0,12.4079,12.4079,12.3742,12.3742,129300.0
2013-05-01 11:20:00,14.68,14.71,14.66,14.71,245400.0,12.3826,12.4079,12.3658,12.4079,245400.0
2013-05-01 11:30:00,14.71,14.71,14.66,14.68,363600.0,12.4079,12.4079,12.3658,12.3826,363600.0
2013-05-01 11:40:00,14.68,14.69,14.65,14.69,531800.0,12.3826,12.3911,12.3573,12.3911,531800.0
2013-05-01 11:50:00,14.69,14.73,14.68,14.71,419100.0,12.3911,12.4248,12.3826,12.4079,419100.0
2013-05-01 12:00:00,14.71,14.71,14.68,14.68,395600.0,12.4079,12.4079,12.3826,12.3826,395600.0
2013-05-01 12:10:00,14.69,14.69,14.65,14.67,98200.0,12.3911,12.3911,12.3573,12.3742,98200.0
2013-05-01 12:20:00,14.68,14.68,14.66,14.66,130400.0,12.3826,12.3826,12.3658,12.3658,130400.0
2013-05-01 12:30:00,14.66,14.67,14.64,14.65,134300.0,12.3658,12.3742,12.3489,12.3573,134300.0
2013-05-01 12:40:00,14.65,14.65,14.62,14.65,251800.0,12.3573,12.3573,12.332,12.3573,251800.0
2013-05-01 12:50:00,14.65,14.65,14.57,14.57,177100.0,12.3573,12.3573,12.2899,12.2899,177100.0
2013-05-01 13:00:00,14.58,14.62,14.58,14.61,453200.0,12.2983,12.332,12.2983,12.3236,453200.0
2013-05-01 13:10:00,14.61,14.63,14.59,14.61,219600.0,12.3236,12.3405,12.3067,12.3236,219600.0
2013-05-01 13:20:00,14.62,14.64,14.6,14.62,336200.0,12.332,12.3489,12.3152,12.332,336200.0
2013-05-01 13:30:00,14.62,14.66,14.61,14.63,595100.0,12.332,12.3658,12.3236,12.3405,595100.0
2013-05-01 13:40:00,14.64,14.64,14.61,14.62,154500.0,12.3489,12.3489,12.3236,12.332,154500.0
2013-05-01 13:50:00,14.62,14.63,14.6,14.62,167400.0,12.332,12.3405,12.3152,12.332,167400.0
2013-05-01 14:00:00,14.62,14.65,14.6,14.63,192000.0,12.332,12.3573,12.3152,12.3405,192000.0
2013-05-01 14:10:00,14.62,14.63,14.6,14.6,139800.0,12.332,12.3405,12.3152,12.3152,139800.0
2013-05-01 14:20:00,14.6,14.65,14.6,14.64,188500.0,12.3152,12.3573,12.3152,12.3489,188500.0
2013-05-01 14:30:00,14.64,14.64,14.59,14.59,96200.0,12.3489,12.3489,12.3067,12.3067,96200.0
2013-05-01 14:40:00,14.59,14.6,14.55,14.55,330400.0,12.3067,12.3152,12.273,12.273,330400.0
2013-05-01 14:50:00,14.55,14.62,14.54,14.57,453700.0,12.273,12.332,12.2645,12.2899,453700.0
2013-05-01 15:00:00,14.57,14.58,14.5,14.5,334700.0,12.2899,12.2983,12.2308,12.2308,334700.0
2013-05-01 15:10:00,14.5,14.51,14.49,14.5,343200.0,12.2308,12.2392,12.2224,12.2308,343200.0
2013-05-01 15:20:00,14.5,14.52,14.49,14.49,280000.0,12.2308,12.2477,12.2224,12.2224,280000.0
2013-05-01 15:30:00,14.5,14.52,14.48,14.48,179400.0,12.2308,12.2477,12.2139,12.2139,179400.0
2013-05-01 15:40:00,14.48,14.5,14.47,14.5,496600.0,12.2139,12.2308,12.2055,12.2308,496600.0
2013-05-01 15:50:00,14.5,14.5,14.46,14.48,797500.0,12.2308,12.2308,12.1971,12.2139,797500.0
2013-05-02 09:30:00,14.47,14.64,14.41,14.63,642600.0,12.2055,12.3489,12.1549,12.3405,642600.0
2013-05-02 09:40:00,14.63,14.64,14.57,14.61,295000.0,12.3405,12.3489,12.2899,12.3236,295000.0
2013-05-02 09:50:00,14.61,14.64,14.59,14.63,491300.0,12.3236,12.3489,12.3067,12.3405,491300.0
2013-05-02 10:00:00,14.63,14.65,14.54,14.58,796500.0,12.3405,12.3573,12.2645,12.2983,796500.0
2013-05-02 10:10:00,14.59,14.61,14.57,14.58,168400.0,12.3067,12.3236,12.2899,12.2983,168400.0
2013-05-02 10:20:00,14.58,14.64,14.58,14.62,462000.0,12.2983,12.3489,12.2983,12.332,462000.0
2013-05-02 10:30:00,14.62,14.65,14.61,14.65,222700.0,12.332,12.3573,12.3236,12.3573,222700.0
2013-05-02 10:40:00,14.65,14.71,14.64,14.68,593000.0,12.3573,12.4079,12.3489,12.3826,593000.0
2013-05-02 10:50:00,14.68,14.71,14.68,14.71,83200.0,12.3826,12.4079,12.3826,12.4079,83200.0
2013-05-02 11:00:00,14.71,14.72,14.7,14.71,186400.0,12.4079,12.4164,12.3995,12.4079,186400.0
2013-05-02 11:10:00,14.71,14.74,14.7,14.71,150800.0,12.4079,12.4332,12.3995,12.4079,150800.0
2013-05-02 11:20:00,14.71,14.75,14.71,14.75,278800.0,12.4079,12.4417,12.4079,12.4417,278800.0
2013-05-02 11:30:00,14.74,14.78,14.74,14.77,520200.0,12.4332,12.467,12.4332,12.4586,520200.0
2013-05-02 11:40:00,14.77,14.78,14.76,14.78,233200.0,12.4586,12.467,12.4501,12.467,233200.0
2013-05-02 11:50:00,14.78,14.79,14.75,14.77,190600.0,12.467,12.4754,12.4417,12.4586,190600.0
2013-05-02 12:00:00,14.77,14.77,14.71,14.74,581200.0,12.4586,12.4586,12.4079,12.4332,581200.0
2013-05-02 12:10:00,14.73,14.74,14.68,14.68,263100.0,12.4248,12.4332,12.3826,12.3826,263100.0
2013-05-02 12:20:00,14.68,14.73,14.66,14.67,766800.0,12.3826,12.4248,12.3658,12.3742,766800.0
2013-05-02 12:30:00,14.68,14.68,14.64,14.66,174700.0,12.3826,12.3826,12.3489,12.3658,174700.0
2013-05-02 12:40:00,14.65,14.66,14.64,14.65,106600.0,12.3573,12.3658,12.3489,12.3573,106600.0
2013-05-02 12:50:00,14.65,14.67,14.63,14.64,215200.0,12.3573,12.3742,12.3405,12.3489,215200.0
2013-05-02 13:00:00,14.63,14.68,14.63,14.67,395700.0,12.3405,12.3826,12.3405,12.3742,395700.0
2013-05-02 13:10:00,14.68,14.68,14.64,14.64,153400.0,12.3826,12.3826,12.3489,12.3489,153400.0
2013-05-02 13:20:00,14.65,14.66,14.64,14.66,217100.0,12.3573,12.3658,12.3489,12.3658,217100.0
2013-05-02 13:30:00,14.66,14.67,14.65,14.66,140500.0,12.3658,12.3742,12.3573,12.3658,140500.0
2013-05-02 13:40:00,14.65,14.68,14.65,14.67,224400.0,12.3573,12.3826,12.3573,12.3742,224400.0
2013-05-02 13:50:00,14.67,14.72,14.66,14.72,241600.0,12.3742,12.4164,12.3658,12.4164,241600.0
2013-05-02 14:00:00,14.71,14.72,14.67,14.67,172200.0,12.4079,12.4164,12.3742,12.3742,172200.0
2013-05-02 14:10:00,14.67,14.68,14.65,14.66,205100.0,12.3742,12.3826,12.3573,12.3658,205100.0
2013-05-02 14:20:00,14.66,14.68,14.65,14.68,364500.0,12.3658,12.3826,12.3573,12.3826,364500.0
2013-05-02 14:30:00,14.68,14.7,14.67,14.69,156600.0,12.3826,12.3995,12.3742,12.3911,156600.0
2013-05-02 14:40:00,14.69,14.71,14.68,14.7,1006300.0,12.3911,12.4079,12.3826,12.3995,1006300.0
2013-05-02 14:50:00,14.7,14.76,14.7,14.74,408900.0,12.3995,12.4501,12.3995,12.4332,408900.0
2013-05-02 15:00:00,14.74,14.74,14.71,14.72,171400.0,12.4332,12.4332,12.4079,12.4164,171400.0
2013-05-02 15:10:00,14.73,14.78,14.72,14.76,382300.0,12.4248,12.467,12.4164,12.4501,382300.0
2013-05-02 15:20:00,14.76,14.77,14.74,14.76,245200.0,12.4501,12.4586,12.4332,12.4501,245200.0
2013-05-02 15:30:00,14.77,14.77,14.75,14.77,345700.0,12.4586,12.4586,12.4417,12.4586,345700.0
2013-05-02 15:40:00,14.77,14.8,14.75,14.76,812900.0,12.4586,12.4839,12.4417,12.4501,812900.0
2013-05-02 15:50:00,14.76,14.79,14.76,14.78,735600.0,12.4501,12.4754,12.4501,12.467,735600.0
2013-05-03 09:30:00,14.89,15.1,14.86,15.1,1495900.0,12.5598,12.7369,12.5345,12.7369,1495900.0
2013-05-03 09:40:00,15.1,15.18,15.08,15.09,808600.0,12.7369,12.8044,12.72,12.7285,808600.0
2013-05-03 09:50:00,15.09,15.15,15.04,15.07,288800.0,12.7285,12.7791,12.6863,12.7116,288800.0
2013-05-03 10:00:00,15.07,15.11,15.04,15.05,576400.0,12.7116,12.7453,12.6863,12.6947,576400.0
2013-05-03 10:10:00,15.05,15.06,15.03,15.04,202300.0,12.6947,12.7032,12.6779,12.6863,202300.0
2013-05-03 10:20:00,15.03,15.07,15.02,15.06,553900.0,12.6779,12.7116,12.6694,12.7032,553900.0
2013-05-03 10:30:00,15.07,15.09,15.01,15.01,652300.0,12.7116,12.7285,12.661,12.661,652300.0
2013-05-03 10:40:00,15.02,15.04,15.0,15.01,249100.0,12.6694,12.6863,12.6526,12.661,249100.0
2013-05-03 10:50:00,15.01,15.02,14.98,15.0,187600.0,12.661,12.6694,12.6357,12.6526,187600.0
2013-05-03 11:00:00,15.0,15.01,14.99,15.0,302000.0,12.6526,12.661,12.6441,12.6526,302000.0
2013-05-03 11:10:00,15.0,15.01,14.97,14.99,255300.0,12.6526,12.661,12.6273,12.6441,255300.0
2013-05-03 11:20:00,14.99,15.01,14.98,15.0,248800.0,12.6441,12.661,12.6357,12.6526,248800.0
2013-05-03 11:30:00,14.99,15.03,14.99,15.0,326800.0,12.6441,12.6779,12.6441,12.6526,326800.0
2013-05-03 11:40:00,15.01,15.04,15.0,15.04,258700.0,12.661,12.6863,12.6526,12.6863,258700.0
2013-05-03 11:50:00,15.04,15.05,14.99,15.0,282600.0,12.6863,12.6947,12.6441,12.6526,282600.0
2013-05-03 12:00:00,15.0,15.01,14.96,14.96,535700.0,12.6526,12.661,12.6188,12.6188,535700.0
2013-05-03 12:10:00,14.97,14.97,14.93,14.94,136500.0,12.6273,12.6273,12.5935,12.602,136500.0
2013-05-03 12:20:00,14.94,14.94,14.9,14.92,216300.0,12.602,12.602,12.5682,12.5851,216300.0
2013-05-03 12:30:00,14.92,14.92,14.9,14.92,175800.0,12.5851,12.5851,12.5682,12.5851,175800.0
2013-05-03 12:40:00,14.91,14.93,14.9,14.9,201000.0,12.5766,12.5935,12.5682,12.5682,201000.0
2013-05-03 12:50:00,14.9,14.93,14.9,14.93,210700.0,12.5682,12.5935,12.5682,12.5935,210700.0
2013-05-03 13:00:00,14.92,14.97,14.92,14.96,364700.0,12.5851,12.6273,12.5851,12.6188,364700.0
2013-05-03 13:10:00,14.97,14.98,14.95,14.96,268000.0,12.6273,12.6357,12.6104,12.6188,268000.0
2013-05-03 13:20:00,14.96,14.96,14.92,14.92,134600.0,12.6188,12.6188,12.5851,12.5851,134600.0
2013-05-03 13:30:00,14.92,14.93,14.89,14.92,760700.0,12.5851,12.5935,12.5598,12.5851,760700.0
2013-05-03 13:40:00,14.91,14.92,14.9,14.91,218500.0,12.5766,12.5851,12.5682,12.5766,218500.0
2013-05-03 13:50:00,14.9,14.91,14.86,14.88,414100.0,12.5682,12.5766,12.5345,12.5513,414100.0
2013-05-03 14:00:00,14.88,14.89,14.86,14.86,105700.0,12.5513,12.5598,12.5345,12.5345,105700.0
2013-05-03 14:10:00,14.86,14.87,14.84,14.86,338000.0,12.5345,12.5429,12.5176,12.5345,338000.0
2013-05-03 14:20:00,14.85,14.86,14.85,14.85,44600.0,12.526,12.5345,12.526,12.526,44600.0
2013-05-03 14:30:00,14.86,14.86,14.82,14.83,189400.0,12.5345,12.5345,12.5007,12.5092,189400.0
2013-05-03 14:40:00,14.82,14.83,14.79,14.82,181500.0,12.5007,12.5092,12.4754,12.5007,181500.0
2013-05-03 14:50:00,14.81,14.85,14.81,14.82,302900.0,12.4923,12.526,12.4923,12.5007,302900.0
2013-05-03 15:00:00,14.83,14.84,14.81,14.83,191500.0,12.5092,12.5176,12.4923,12.5092,191500.0
2013-05-03 15:10:00,14.83,14.84,14.81,14.82,448100.0,12.5092,12.5176,12.4923,12.5007,448100.0
2013-05-03 15:20:00,14.82,14.84,14.81,14.83,356000.0,12.5007,12.5176,12.4923,12.5092,356000.0
2013-05-03 15:30:00,14.83,14.83,14.8,14.82,527800.0,12.5092,12.5092,12.4839,12.5007,527800.0
2013-05-03 15:40:00,14.82,14.83,14.8,14.8,327000.0,12.5007,12.5092,12.4839,12.4839,327000.0
2013-05-03 15:50:00,14.81,14.85,14.81,14.83,1189000.0,12.4923,12.526,12.4923,12.5092,1189000.0
2013-05-06 09:30:00,14.88,14.88,14.81,14.83,328600.0,12.5513,12.5513,12.4923,12.5092,328600.0
2013-05-06 09:40:00,14.82,14.83,14.71,14.75,304000.0,12.5007,12.5092,12.4079,12.4417,304000.0
2013-05-06 09:50:00,14.75,14.82,14.75,14.82,336400.0,12.4417,12.5007,12.4417,12.5007,336400.0
2013-05-06 10:00:00,14.82,14.85,14.79,14.84,218500.0,12.5007,12.526,12.4754,12.5176,218500.0
2013-05-06 10:10:00,14.84,14.92,14.84,14.92,289000.0,12.5176,12.5851,12.5176,12.5851,289000.0
2013-05-06 10:20:00,14.92,14.92,14.88,14.91,109700.0,12.5851,12.5851,12.5513,12.5766,109700.0
2013-05-06 10:30:00,14.9,14.91,14.88,14.89,234200.0,12.5682,12.5766,12.5513,12.5598,234200.0
2013-05-06 10:40:00,14.9,14.9,14.85,14.87,204600.0,12.5682,12.5682,12.526,12.5429,204600.0
2013-05-06 10:50:00,14.86,14.86,14.82,14.83,189600.0,12.5345,12.5345,12.5007,12.5092,189600.0
2013-05-06 11:00:00,14.83,14.84,14.82,14.83,212100.0,12.5092,12.5176,12.5007,12.5092,212100.0
2013-05-06 11:10:00,14.83,14.85,14.82,14.83,228500.0,12.5092,12.526,12.5007,12.5092,228500.0
2013-05-06 11:20:00,14.83,14.85,14.79,14.8,250900.0,12.5092,12.526,12.4754,12.4839,250900.0
2013-05-06 11:30:00,14.8,14.81,14.77,14.79,183600.0,12.4839,12.4923,12.4586,12.4754,183600.0
2013-05-06 11:40:00,14.79,14.83,14.78,14.82,221000.0,12.4754,12.5092,12.467,12.5007,221000.0
2013-05-06 11:50:00,14.83,14.83,14.81,14.83,61200.0,12.5092,12.5092,12.4923,12.5092,61200.0
2013-05-06 12:00:00,14.83,14.83,14.79,14.81,234000.0,12.5092,12.5092,12.4754,12.4923,234000.0
2013-05-06 12:10:00,14.82,14.82,14.79,14.79,197300.0,12.5007,12.5007,12.4754,12.4754,197300.0
2013-05-06 12:20:00,14.79,14.81,14.79,14.8,87700.0,12.4754,12.4923,12.4754,12.4839,87700.0
2013-05-06 12:30:00,14.79,14.8,14.77,14.78,73300.0,12.4754,12.4839,12.4586,12.467,73300.0
2013-05-06 12:40:00,14.77,14.78,14.77,14.78,29200.0,12.4586,12.467,12.4586,12.467,29200.0
2013-05-06 12:50:00,14.77,14.78,14.77,14.77,24400.0,12.4586,12.467,12.4586,12.4586,24400.0
2013-05-06 13:00:00,14.78,14.79,14.77,14.77,197600.0,12.467,12.4754,12.4586,12.4586,197600.0
2013-05-06 13:10:00,14.78,14.79,14.76,14.78,171800.0,12.467,12.4754,12.4501,12.467,171800.0
2013-05-06 13:20:00,14.77,14.78,14.75,14.78,203200.0,12.4586,12.467,12.4417,12.467,203200.0
2013-05-06 13:30:00,14.78,14.8,14.77,14.79,110100.0,12.467,12.4839,12.4586,12.4754,110100.0
2013-05-06 13:40:00,14.78,14.79,14.77,14.77,117800.0,12.467,12.4754,12.4586,12.4586,117800.0
2013-05-06 13:50:00,14.78,14.8,14.77,14.78,114900.0,12.467,12.4839,12.4586,12.467,114900.0
2013-05-06 14:00:00,14.78,14.79,14.78,14.79,32500.0,12.467,12.4754,12.467,12.4754,32500.0
2013-05-06 14:10:00,14.79,14.8,14.78,14.79,75700.0,12.4754,12.4839,12.467,12.4754,75700.0
2013-05-06 14:20:00,14.8,14.81,14.79,14.81,76100.0,12.4839,12.4923,12.4754,12.4923,76100.0
2013-05-06 14:30:00,14.8,14.81,14.78,14.79,85100.0,12.4839,12.4923,12.467,12.4754,85100.0
2013-05-06 14:40:00,14.79,14.8,14.77,14.78,105000.0,12.4754,12.4839,12.4586,12.467,105000.0
2013-05-06 14:50:00,14.79,14.79,14.77,14.77,70200.0,12.4754,12.4754,12.4586,12.4586,70200.0
2013-05-06 15:00:00,14.77,14.78,14.76,14.77,143300.0,12.4586,12.467,12.4501,12.4586,143300.0
2013-05-06 15:10:00,14.77,14.78,14.74,14.75,178900.0,12.4586,12.467,12.4332,12.4417,178900.0
2013-05-06 15:20:00,14.74,14.76,14.72,14.76,256800.0,12.4332,12.4501,12.4164,12.4501,256800.0
2013-05-06 15:30:00,14.76,14.82,14.76,14.82,413700.0,12.4501,12.5007,12.4501,12.5007,413700.0
2013-05-06 15:40:00,14.81,14.84,14.81,14.83,235100.0,12.4923,12.5176,12.4923,12.5092,235100.0
2013-05-06 15:50:00,14.83,14.84,14.8,14.8,828200.0,12.5092,12.5176,12.4839,12.4839,828200.0
2013-05-07 09:30:00,14.84,14.84,14.78,14.79,146200.0,12.5176,12.5176,12.467,12.4754,146200.0
2013-05-07 09:40:00,14.79,14.84,14.74,14.77,463500.0,12.4754,12.5176,12.4332,12.4586,463500.0
2013-05-07 09:50:00,14.77,14.83,14.77,14.82,144800.0,12.4586,12.5092,12.4586,12.5007,144800.0
2013-05-07 10:00:00,14.82,14.82,14.78,14.79,189900.0,12.5007,12.5007,12.467,12.4754,189900.0
2013-05-07 10:10:00,14.79,14.79,14.7,14.71,315300.0,12.4754,12.4754,12.3995,12.4079,315300.0
2013-05-07 10:20:00,14.71,14.77,14.7,14.76,251300.0,12.4079,12.4586,12.3995,12.4501,251300.0
2013-05-07 10:30:00,14.76,14.79,14.74,14.78,312800.0,12.4501,12.4754,12.4332,12.467,312800.0
2013-05-07 10:40:00,14.78,14.83,14.76,14.83,394000.0,12.467,12.5092,12.4501,12.5092,394000.0
2013-05-07 10:50:00,14.83,14.83,14.8,14.81,312700.0,12.5092,12.5092,12.4839,12.4923,312700.0
2013-05-07 11:00:00,14.81,14.82,14.8,14.82,73500.0,12.4923,12.5007,12.4839,12.5007,73500.0
2013-05-07 11:10:00,14.82,14.83,14.8,14.8,71800.0,12.5007,12.5092,12.4839,12.4839,71800.0
2013-05-07 11:20:00,14.81,14.82,14.79,14.81,230400.0,12.4923,12.5007,12.4754,12.4923,230400.0
2013-05-07 11:30:00,14.81,14.82,14.8,14.82,96300.0,12.4923,12.5007,12.4839,12.5007,96300.0
2013-05-07 11:40:00,14.82,14.82,14.79,14.79,366800.0,12.5007,12.5007,12.4754,12.4754,366800.0
2013-05-07 11:50:00,14.79,14.8,14.77,14.8,72900.0,12.4754,12.4839,12.4586,12.4839,72900.0
2013-05-07 12:00:00,14.79,14.81,14.79,14.79,81300.0,12.4754,12.4923,12.4754,12.4754,81300.0
2013-05-07 12:10:00,14.79,14.81,14.78,14.79,73600.0,12.4754,12.4923,12.467,12.4754,73600.0
2013-05-07 12:20:00,14.79,14.82,14.79,14.81,115600.0,12.4754,12.5007,12.4754,12.4923,115600.0
2013-05-07 12:30:00,14.81,14.82,14.79,14.81,109700.0,12.4923,12.5007,12.4754,12.4923,109700.0
2013-05-07 12:40:00,14.82,14.83,14.81,14.82,104600.0,12.5007,12.5092,12.4923,12.5007,104600.0
2013-05-07 12:50:00,14.82,14.85,14.81,14.83,75100.0,12.5007,12.526,12.4923,12.5092,75100.0
2013-05-07 13:00:00,14.84,14.84,14.8,14.8,118000.0,12.5176,12.5176,12.4839,12.4839,118000.0
2013-05-07 13:10:00,14.81,14.81,14.77,14.79,235500.0,12.4923,12.4923,12.4586,12.4754,235500.0
2013-05-07 13:20:00,14.79,14.81,14.78,14.79,93400.0,12.4754,12.4923,12.467,12.4754,93400.0
2013-05-07 13:30:00,14.79,14.81,14.78,14.79,70200.0,12.4754,12.4923,12.467,12.4754,70200.0
2013-05-07 13:40:00,14.79,14.8,14.78,14.79,78900.0,12.4754,12.4839,12.467,12.4754,78900.0
2013-05-07 13:50:00,14.79,14.82,14.79,14.82,74300.0,12.4754,12.5007,12.4754,12.5007,74300.0
2013-05-07 14:00:00,14.82,14.82,14.81,14.81,32700.0,12.5007,12.5007,12.4923,12.4923,32700.0
2013-05-07 14:10:00,14.81,14.82,14.81,14.81,28900.0,12.4923,12.5007,12.4923,12.4923,28900.0
2013-05-07 14:20:00,14.82,14.82,14.8,14.81,126200.0,12.5007,12.5007,12.4839,12.4923,126200.0
2013-05-07 14:30:00,14.81,14.82,14.77,14.77,94200.0,12.4923,12.5007,12.4586,12.4586,94200.0
2013-05-07 14:40:00,14.78,14.81,14.78,14.81,115500.0,12.467,12.4923,12.467,12.4923,115500.0
2013-05-07 14:50:00,14.81,14.81,14.78,14.8,117700.0,12.4923,12.4923,12.467,12.4839,117700.0
2013-05-07 15:00:00,14.79,14.8,14.78,14.79,186800.0,12.4754,12.4839,12.467,12.4754,186800.0
2013-05-07 15:10:00,14.79,14.79,14.77,14.78,89100.0,12.4754,12.4754,12.4586,12.467,89100.0
2013-05-07 15:20:00,14.78,14.79,14.76,14.77,266600.0,12.467,12.4754,12.4501,12.4586,266600.0
2013-05-07 15:30:00,14.78,14.78,14.77,14.78,35100.0,12.467,12.467,12.4586,12.467,35100.0
2013-05-07 15:40:00,14.78,14.78,14.74,14.74,173400.0,12.467,12.467,12.4332,12.4332,173400.0
2013-05-07 15:50:00,14.74,14.75,14.71,14.73,941000.0,12.4332,12.4417,12.4079,12.4248,941000.0
2013-05-08 09:30:00,14.7,14.73,14.6,14.61,465000.0,12.3995,12.4248,12.3152,12.3236,465000.0
2013-05-08 09:40:00,14.61,14.64,14.56,14.6,571600.0,12.3236,12.3489,12.2814,12.3152,571600.0
2013-05-08 09:50:00,14.6,14.68,14.59,14.67,344600.0,12.3152,12.3826,12.3067,12.3742,344600.0
2013-05-08 10:00:00,14.67,14.7,14.64,14.69,622200.0,12.3742,12.3995,12.3489,12.3911,622200.0
2013-05-08 10:10:00,14.69,14.77,14.69,14.77,1254600.0,12.3911,12.4586,12.3911,12.4586,1254600.0
2013-05-08 10:20:00,14.77,14.8,14.76,14.78,588900.0,12.4586,12.4839,12.4501,12.467,588900.0
2013-05-08 10:30:00,14.77,14.81,14.76,14.8,767500.0,12.4586,12.4923,12.4501,12.4839,767500.0
2013-05-08 10:40:00,14.79,14.83,14.79,14.81,721800.0,12.4754,12.5092,12.4754,12.4923,721800.0
2013-05-08 10:50:00,14.81,14.83,14.79,14.79,407800.0,12.4923,12.5092,12.4754,12.4754,407800.0
2013-05-08 11:00:00,14.8,14.84,14.79,14.84,899500.0,12.4839,12.5176,12.4754,12.5176,899500.0
2013-05-08 11:10:00,14.85,14.95,14.85,14.95,479100.0,12.526,12.6104,12.526,12.6104,479100.0
2013-05-08 11:20:00,14.95,14.98,14.94,14.98,183000.0,12.6104,12.6357,12.602,12.6357,183000.0
2013-05-08 11:30:00,14.98,14.98,14.92,14.93,795100.0,12.6357,12.6357,12.5851,12.5935,795100.0
2013-05-08 11:40:00,14.93,14.96,14.92,14.93,296700.0,12.5935,12.6188,12.5851,12.5935,296700.0
2013-05-08 11:50:00,14.92,14.94,14.91,14.94,118500.0,12.5851,12.602,12.5766,12.602,118500.0
2013-05-08 12:00:00,14.94,14.94,14.92,14.92,176900.0,12.602,12.602,12.5851,12.5851,176900.0
2013-05-08 12:10:00,14.93,14.95,14.91,14.95,133700.0,12.5935,12.6104,12.5766,12.6104,133700.0
2013-05-08 12:20:00,14.95,14.96,14.92,14.93,124300.0,12.6104,12.6188,12.5851,12.5935,124300.0
2013-05-08 12:30:00,14.92,14.93,14.86,14.88,408300.0,12.5851,12.5935,12.5345,12.5513,408300.0
2013-05-08 12:40:00,14.89,14.9,14.88,14.89,91200.0,12.5598,12.5682,12.5513,12.5598,91200.0
2013-05-08 12:50:00,14.88,14.88,14.87,14.88,133000.0,12.5513,12.5513,12.5429,12.5513,133000.0
2013-05-08 13:00:00,14.88,14.89,14.87,14.89,246000.0,12.5513,12.5598,12.5429,12.5598,246000.0
2013-05-08 13:10:00,14.89,14.89,14.86,14.86,167500.0,12.5598,12.5598,12.5345,12.5345,167500.0
2013-05-08 13:20:00,14.86,14.87,14.83,14.83,95900.0,12.5345,12.5429,12.5092,12.5092,95900.0
2013-05-08 13:30:00,14.84,14.85,14.83,14.85,77900.0,12.5176,12.526,12.5092,12.526,77900.0
2013-05-08 13:40:00,14.84,14.86,14.82,14.82,216600.0,12.5176,12.5345,12.5007,12.5007,216600.0
2013-05-08 13:50:00,14.82,14.85,14.82,14.84,239100.0,12.5007,12.526,12.5007,12.5176,239100.0
2013-05-08 14:00:00,14.84,14.85,14.83,14.83,121200.0,12.5176,12.526,12.5092,12.5092,121200.0
2013-05-08 14:10:00,14.84,14.87,14.83,14.86,335100.0,12.5176,12.5429,12.5092,12.5345,335100.0
2013-05-08 14:20:00,14.85,14.87,14.83,14.85,356800.0,12.526,12.5429,12.5092,12.526,356800.0
2013-05-08 14:30:00,14.85,14.85,14.8,14.81,289900.0,12.526,12.526,12.4839,12.4923,289900.0
2013-05-08 14:40:00,14.81,14.81,14.78,14.8,101100.0,12.4923,12.4923,12.467,12.4839,101100.0
2013-05-08 14:50:00,14.8,14.81,14.79,14.79,95900.0,12.4839,12.4923,12.4754,12.4754,95900.0
2013-05-08 15:00:00,14.79,14.8,14.76,14.78,294300.0,12.4754,12.4839,12.4501,12.467,294300.0
2013-05-08 15:10:00,14.79,14.82,14.78,14.82,161400.0,12.4754,12.5007,12.467,12.5007,161400.0
2013-05-08 15:20:00,14.82,14.83,14.81,14.82,157800.0,12.5007,12.5092,12.4923,12.5007,157800.0
2013-05-08 15:30:00,14.82,14.85,14.81,14.84,128800.0,12.5007,12.526,12.4923,12.5176,128800.0
2013-05-08 15:40:00,14.84,14.87,14.83,14.87,210600.0,12.5176,12.5429,12.5092,12.5429,210600.0
2013-05-08 15:50:00,14.87,14.87,14.85,14.86,530800.0,12.5429,12.5429,12.526,12.5345,530800.0
2013-05-09 09:30:00,14.86,14.95,14.82,14.95,242600.0,12.5345,12.6104,12.5007,12.6104,242600.0
2013-05-09 09:40:00,14.96,14.97,14.9,14.92,115800.0,12.6188,12.6273,12.5682,12.5851,115800.0
2013-05-09 09:50:00,14.92,14.96,14.91,14.94,232400.0,12.5851,12.6188,12.5766,12.602,232400.0
2013-05-09 10:00:00,14.93,14.93,14.85,14.86,186700.0,12.5935,12.5935,12.526,12.5345,186700.0
2013-05-09 10:10:00,14.87,14.89,14.84,14.88,145200.0,12.5429,12.5598,12.5176,12.5513,145200.0
2013-05-09 10:20:00,14.88,14.89,14.86,14.89,147700.0,12.5513,12.5598,12.5345,12.5598,147700.0
2013-05-09 10:30:00,14.89,14.93,14.89,14.92,137500.0,12.5598,12.5935,12.5598,12.5851,137500.0
2013-05-09 10:40:00,14.91,14.93,14.89,14.93,124300.0,12.5766,12.5935,12.5598,12.5935,124300.0
2013-05-09 10:50:00,14.93,14.94,14.9,14.94,127200.0,12.5935,12.602,12.5682,12.602,127200.0
2013-05-09 11:00:00,14.93,14.96,14.92,14.94,153600.0,12.5935,12.6188,12.5851,12.602,153600.0
2013-05-09 11:10:00,14.93,14.95,14.92,14.93,128100.0,12.5935,12.6104,12.5851,12.5935,128100.0
2013-05-09 11:20:00,14.93,14.97,14.92,14.97,98500.0,12.5935,12.6273,12.5851,12.6273,98500.0
2013-05-09 11:30:00,14.96,14.97,14.93,14.95,172500.0,12.6188,12.6273,12.5935,12.6104,172500.0
2013-05-09 11:40:00,14.94,14.97,14.94,14.95,148900.0,12.602,12.6273,12.602,12.6104,148900.0
2013-05-09 11:50:00,14.95,14.96,14.92,14.94,88100.0,12.6104,12.6188,12.5851,12.602,88100.0
2013-05-09 12:00:00,14.94,14.95,14.93,14.95,59000.0,12.602,12.6104,12.5935,12.6104,59000.0
2013-05-09 12:10:00,14.95,14.95,14.94,14.94,49800.0,12.6104,12.6104,12.602,12.602,49800.0
2013-05-09 12:20:00,14.95,14.95,14.91,14.92,143600.0,12.6104,12.6104,12.5766,12.5851,143600.0
2013-05-09 12:30:00,14.93,14.94,14.91,14.93,131300.0,12.5935,12.602,12.5766,12.5935,131300.0
2013-05-09 12:40:00,14.93,14.95,14.93,14.94,147600.0,12.5935,12.6104,12.5935,12.602,147600.0
2013-05-09 12:50:00,14.94,14.96,14.92,14.96,625500.0,12.602,12.6188,12.5851,12.6188,625500.0
2013-05-09 13:00:00,14.96,14.98,14.94,14.97,106400.0,12.6188,12.6357,12.602,12.6273,106400.0
2013-05-09 13:10:00,14.97,14.98,14.96,14.98,162500.0,12.6273,12.6357,12.6188,12.6357,162500.0
2013-05-09 13:20:00,14.98,14.99,14.96,14.98,160900.0,12.6357,12.6441,12.6188,12.6357,160900.0
2013-05-09 13:30:00,14.97,15.0,14.97,14.99,135100.0,12.6273,12.6526,12.6273,12.6441,135100.0
2013-05-09 13:40:00,14.99,15.0,14.98,14.99,177000.0,12.6441,12.6526,12.6357,12.6441,177000.0
2013-05-09 13:50:00,14.99,15.0,14.98,14.99,116900.0,12.6441,12.6526,12.6357,12.6441,116900.0
2013-05-09 14:00:00,14.98,14.99,14.96,14.96,87500.0,12.6357,12.6441,12.6188,12.6188,87500.0
2013-05-09 14:10:00,14.96,15.0,14.96,14.98,292200.0,12.6188,12.6526,12.6188,12.6357,292200.0
2013-05-09 14:20:00,14.98,15.0,14.98,14.99,130400.0,12.6357,12.6526,12.6357,12.6441,130400.0
2013-05-09 14:30:00,14.99,14.99,14.94,14.94,178500.0,12.6441,12.6441,12.602,12.602,178500.0
2013-05-09 14:40:00,14.95,14.95,14.92,14.92,283200.0,12.6104,12.6104,12.5851,12.5851,283200.0
2013-05-09 14:50:00,14.93,14.94,14.9,14.91,199400.0,12.5935,12.602,12.5682,12.5766,199400.0
2013-05-09 15:00:00,14.9,14.92,14.86,14.92,224100.0,12.5682,12.5851,12.5345,12.5851,224100.0
2013-05-09 15:10:00,14.92,14.92,14.88,14.91,237100.0,12.5851,12.5851,12.5513,12.5766,237100.0
2013-05-09 15:20:00,14.91,14.94,14.9,14.91,233600.0,12.5766,12.602,12.5682,12.5766,233600.0
2013-05-09 15:30:00,14.91,14.94,14.9,14.92,397900.0,12.5766,12.602,12.5682,12.5851,397900.0
2013-05-09 15:40:00,14.92,14.93,14.89,14.93,423900.0,12.5851,12.5935,12.5598,12.5935,423900.0
2013-05-09 15:50:00,14.93,14.94,14.89,14.92,883900.0,12.5935,12.602,12.5598,12.5851,883900.0
2013-05-10 09:30:00,14.85,14.98,14.85,14.92,483200.0,12.526,12.6357,12.526,12.5851,483200.0
2013-05-10 09:40:00,14.93,14.95,14.89,14.9,218700.0,12.5935,12.6104,12.5598,12.5682,218700.0
2013-05-10 09:50:00,14.89,14.92,14.88,14.92,186900.0,12.5598,12.5851,12.5513,12.5851,186900.0
2013-05-10 10:00:00,14.91,14.94,14.9,14.94,167400.0,12.5766,12.602,12.5682,12.602,167400.0
2013-05-10 10:10:00,14.94,14.98,14.93,14.97,69700.0,12.602,12.6357,12.5935,12.6273,69700.0
2013-05-10 10:20:00,14.96,14.96,14.94,14.94,91300.0,12.6188,12.6188,12.602,12.602,91300.0
2013-05-10 10:30:00,14.94,14.94,14.87,14.89,213200.0,12.602,12.602,12.5429,12.5598,213200.0
2013-05-10 10:40:00,14.89,14.94,14.88,14.91,441500.0,12.5598,12.602,12.5513,12.5766,441500.0
2013-05-10 10:50:00,14.92,14.94,14.9,14.92,104300.0,12.5851,12.602,12.5682,12.5851,104300.0
2013-05-10 11:00:00,14.92,14.95,14.9,14.94,103700.0,12.5851,12.6104,12.5682,12.602,103700.0
2013-05-10 11:10:00,14.94,14.95,14.91,14.93,74700.0,12.602,12.6104,12.5766,12.5935,74700.0
2013-05-10 11:20:00,14.92,14.93,14.89,14.93,276100.0,12.5851,12.5935,12.5598,12.5935,276100.0
2013-05-10 11:30:00,14.94,14.96,14.93,14.95,128800.0,12.602,12.6188,12.5935,12.6104,128800.0
2013-05-10 11:40:00,14.94,14.95,14.92,14.93,85100.0,12.602,12.6104,12.5851,12.5935,85100.0
2013-05-10 11:50:00,14.93,14.93,14.9,14.9,55400.0,12.5935,12.5935,12.5682,12.5682,55400.0
2013-05-10 12:00:00,14.9,14.92,14.89,14.91,94500.0,12.5682,12.5851,12.5598,12.5766,94500.0
2013-05-10 12:10:00,14.91,14.94,14.91,14.92,54200.0,12.5766,12.602,12.5766,12.5851,54200.0
2013-05-10 12:20:00,14.93,14.95,14.92,14.94,55200.0,12.5935,12.6104,12.5851,12.602,55200.0
2013-05-10 12:30:00,14.94,14.95,14.93,14.93,31600.0,12.602,12.6104,12.5935,12.5935,31600.0
2013-05-10 12:40:00,14.94,14.95,14.92,14.92,66700.0,12.602,12.6104,12.5851,12.5851,66700.0
2013-05-10 12:50:00,14.92,14.93,14.91,14.92,77000.0,12.5851,12.5935,12.5766,12.5851,77000.0
2013-05-10 13:00:00,14.91,14.93,14.9,14.91,135200.0,12.5766,12.5935,12.5682,12.5766,135200.0
2013-05-10 13:10:00,14.9,14.91,14.87,14.87,208000.0,12.5682,12.5766,12.5429,12.5429,208000.0
2013-05-10 13:20:00,14.88,14.91,14.87,14.9,236900.0,12.5513,12.5766,12.5429,12.5682,236900.0
2013-05-10 13:30:00,14.9,14.91,14.88,14.9,76400.0,12.5682,12.5766,12.5513,12.5682,76400.0
2013-05-10 13:40:00,14.9,14.94,14.89,14.92,114300.0,12.5682,12.602,12.5598,12.5851,114300.0
2013-05-10 13:50:00,14.93,14.94,14.92,14.94,70400.0,12.5935,12.602,12.5851,12.602,70400.0
2013-05-10 14:00:00,14.93,14.96,14.93,14.96,63600.0,12.5935,12.6188,12.5935,12.6188,63600.0
2013-05-10 14:10:00,14.96,14.96,14.94,14.95,88700.0,12.6188,12.6188,12.602,12.6104,88700.0
2013-05-10 14:20:00,14.95,14.95,14.92,14.93,154600.0,12.6104,12.6104,12.5851,12.5935,154600.0
2013-05-10 14:30:00,14.93,14.94,14.92,14.92,42600.0,12.5935,12.602,12.5851,12.5851,42600.0
2013-05-10 14:40:00,14.92,14.93,14.92,14.93,31100.0,12.5851,12.5935,12.5851,12.5935,31100.0
2013-05-10 14:50:00,14.93,14.93,14.92,14.93,34100.0,12.5935,12.5935,12.5851,12.5935,34100.0
2013-05-10 15:00:00,14.92,14.93,14.92,14.93,29900.0,12.5851,12.5935,12.5851,12.5935,29900.0
2013-05-10 15:10:00,14.93,14.94,14.91,14.93,121800.0,12.5935,12.602,12.5766,12.5935,121800.0
2013-05-10 15:20:00,14.93,14.94,14.91,14.91,104200.0,12.5935,12.602,12.5766,12.5766,104200.0
2013-05-10 15:30:00,14.91,14.93,14.91,14.91,130200.0,12.5766,12.5935,12.5766,12.5766,130200.0
2013-05-10 15:40:00,14.92,14.96,14.91,14.96,214500.0,12.5851,12.6188,12.5766,12.6188,214500.0
2013-05-10 15:50:00,14.96,14.97,14.96,14.96,517900.0,12.6188,12.6273,12.6188,12.6188,517900.0
2013-05-13 09:30:00,14.92,14.95,14.9,14.9,282000.0,12.5851,12.6104,12.5682,12.5682,282000.0
2013-05-13 09:40:00,14.9,14.92,14.87,14.87,291400.0,12.5682,12.5851,12.5429,12.5429,291400.0
2013-05-13 09:50:00,14.87,14.88,14.79,14.81,421200.0,12.5429,12.5513,12.4754,12.4923,421200.0
2013-05-13 10:00:00,14.81,14.83,14.78,14.81,265200.0,12.4923,12.5092,12.467,12.4923,265200.0
2013-05-13 10:10:00,14.81,14.85,14.79,14.84,352100.0,12.4923,12.526,12.4754,12.5176,352100.0
2013-05-13 10:20:00,14.84,14.84,14.78,14.83,233800.0,12.5176,12.5176,12.467,12.5092,233800.0
2013-05-13 10:30:00,14.83,14.84,14.81,14.83,167300.0,12.5092,12.5176,12.4923,12.5092,167300.0
2013-05-13 10:40:00,14.83,14.84,14.8,14.82,145300.0,12.5092,12.5176,12.4839,12.5007,145300.0
2013-05-13 10:50:00,14.82,14.82,14.76,14.76,134200.0,12.5007,12.5007,12.4501,12.4501,134200.0
2013-05-13 11:00:00,14.77,14.78,14.74,14.76,263500.0,12.4586,12.467,12.4332,12.4501,263500.0
2013-05-13 11:10:00,14.76,14.76,14.73,14.74,196200.0,12.4501,12.4501,12.4248,12.4332,196200.0
2013-05-13 11:20:00,14.74,14.74,14.7,14.71,208700.0,12.4332,12.4332,12.3995,12.4079,208700.0
2013-05-13 11:30:00,14.71,14.72,14.69,14.7,275200.0,12.4079,12.4164,12.3911,12.3995,275200.0
2013-05-13 11:40:00,14.7,14.73,14.7,14.72,156700.0,12.3995,12.4248,12.3995,12.4164,156700.0
2013-05-13 11:50:00,14.72,14.74,14.7,14.72,231200.0,12.4164,12.4332,12.3995,12.4164,231200.0
2013-05-13 12:00:00,14.72,14.74,14.72,14.73,124400.0,12.4164,12.4332,12.4164,12.4248,124400.0
2013-05-13 12:10:00,14.73,14.74,14.72,14.72,207800.0,12.4248,12.4332,12.4164,12.4164,207800.0
2013-05-13 12:20:00,14.73,14.74,14.71,14.73,104100.0,12.4248,12.4332,12.4079,12.4248,104100.0
2013-05-13 12:30:00,14.73,14.74,14.73,14.73,123900.0,12.4248,12.4332,12.4248,12.4248,123900.0
2013-05-13 12:40:00,14.73,14.75,14.72,14.72,215200.0,12.4248,12.4417,12.4164,12.4164,215200.0
2013-05-13 12:50:00,14.73,14.74,14.72,14.73,75800.0,12.4248,12.4332,12.4164,12.4248,75800.0
2013-05-13 13:00:00,14.73,14.74,14.71,14.72,147400.0,12.4248,12.4332,12.4079,12.4164,147400.0
2013-05-13 13:10:00,14.72,14.75,14.71,14.75,145200.0,12.4164,12.4417,12.4079,12.4417,145200.0
2013-05-13 13:20:00,14.75,14.75,14.71,14.73,88200.0,12.4417,12.4417,12.4079,12.4248,88200.0
2013-05-13 13:30:00,14.73,14.75,14.71,14.72,154600.0,12.4248,12.4417,12.4079,12.4164,154600.0
2013-05-13 13:40:00,14.73,14.73,14.7,14.71,157000.0,12.4248,12.4248,12.3995,12.4079,157000.0
2013-05-13 13:50:00,14.72,14.73,14.71,14.71,96300.0,12.4164,12.4248,12.4079,12.4079,96300.0
2013-05-13 14:00:00,14.72,14.73,14.7,14.73,230300.0,12.4164,12.4248,12.3995,12.4248,230300.0
2013-05-13 14:10:00,14.73,14.73,14.71,14.72,154500.0,12.4248,12.4248,12.4079,12.4164,154500.0
2013-05-13 14:20:00,14.72,14.74,14.71,14.73,135300.0,12.4164,12.4332,12.4079,12.4248,135300.0
2013-05-13 14:30:00,14.73,14.75,14.72,14.73,97800.0,12.4248,12.4417,12.4164,12.4248,97800.0
2013-05-13 14:40:00,14.73,14.74,14.72,14.72,93600.0,12.4248,12.4332,12.4164,12.4164,93600.0
2013-05-13 14:50:00,14.72,14.74,14.72,14.74,87100.0,12.4164,12.4332,12.4164,12.4332,87100.0
2013-05-13 15:00:00,14.74,14.74,14.71,14.72,142500.0,12.4332,12.4332,12.4079,12.4164,142500.0
2013-05-13 15:10:00,14.71,14.71,14.68,14.71,171000.0,12.4079,12.4079,12.3826,12.4079,171000.0
2013-05-13 15:20:00,14.71,14.73,14.7,14.73,120200.0,12.4079,12.4248,12.3995,12.4248,120200.0
2013-05-13 15:30:00,14.73,14.73,14.72,14.73,174200.0,12.4248,12.4248,12.4164,12.4248,174200.0
2013-05-13 15:40:00,14.73,14.73,14.72,14.72,262800.0,12.4248,12.4248,12.4164,12.4164,262800.0
2013-05-13 15:50:00,14.72,14.73,14.68,14.7,945400.0,12.4164,12.4248,12.3826,12.3995,945400.0
2013-05-14 09:30:00,14.95,15.0,14.85,14.86,914000.0,12.6104,12.6526,12.526,12.5345,914000.0
2013-05-14 09:40:00,14.86,14.88,14.81,14.86,1193700.0,12.5345,12.5513,12.4923,12.5345,1193700.0
2013-05-14 09:50:00,14.86,14.88,14.79,14.8,973600.0,12.5345,12.5513,12.4754,12.4839,973600.0
2013-05-14 10:00:00,14.8,14.8,14.76,14.8,454800.0,12.4839,12.4839,12.4501,12.4839,454800.0
2013-05-14 10:10:00,14.79,14.84,14.76,14.84,494900.0,12.4754,12.5176,12.4501,12.5176,494900.0
2013-05-14 10:20:00,14.84,14.86,14.8,14.83,464800.0,12.5176,12.5345,12.4839,12.5092,464800.0
2013-05-14 10:30:00,14.83,14.83,14.8,14.83,328900.0,12.5092,12.5092,12.4839,12.5092,328900.0
2013-05-14 10:40:00,14.83,14.84,14.8,14.82,301100.0,12.5092,12.5176,12.4839,12.5007,301100.0
2013-05-14 10:50:00,14.81,14.86,14.81,14.86,251200.0,12.4923,12.5345,12.4923,12.5345,251200.0
2013-05-14 11:00:00,14.85,14.87,14.85,14.87,104800.0,12.526,12.5429,12.526,12.5429,104800.0
2013-05-14 11:10:00,14.87,14.88,14.86,14.88,213600.0,12.5429,12.5513,12.5345,12.5513,213600.0
2013-05-14 11:20:00,14.88,14.89,14.86,14.87,288800.0,12.5513,12.5598,12.5345,12.5429,288800.0
2013-05-14 11:30:00,14.87,14.9,14.86,14.9,137700.0,12.5429,12.5682,12.5345,12.5682,137700.0
2013-05-14 11:40:00,14.9,14.96,14.9,14.92,337300.0,12.5682,12.6188,12.5682,12.5851,337300.0
2013-05-14 11:50:00,14.92,14.92,14.84,14.86,430800.0,12.5851,12.5851,12.5176,12.5345,430800.0
2013-05-14 12:00:00,14.86,14.87,14.84,14.84,216800.0,12.5345,12.5429,12.5176,12.5176,216800.0
2013-05-14 12:10:00,14.85,14.94,14.84,14.94,402600.0,12.526,12.602,12.5176,12.602,402600.0
2013-05-14 12:20:00,14.94,14.94,14.88,14.89,455300.0,12.602,12.602,12.5513,12.5598,455300.0
2013-05-14 12:30:00,14.89,14.91,14.88,14.9,170800.0,12.5598,12.5766,12.5513,12.5682,170800.0
2013-05-14 12:40:00,14.89,14.9,14.89,14.9,60900.0,12.5598,12.5682,12.5598,12.5682,60900.0
2013-05-14 12:50:00,14.89,14.9,14.86,14.86,161800.0,12.5598,12.5682,12.5345,12.5345,161800.0
2013-05-14 13:00:00,14.86,14.87,14.83,14.83,183400.0,12.5345,12.5429,12.5092,12.5092,183400.0
2013-05-14 13:10:00,14.83,14.84,14.81,14.82,196200.0,12.5092,12.5176,12.4923,12.5007,196200.0
2013-05-14 13:20:00,14.82,14.82,14.81,14.81,103900.0,12.5007,12.5007,12.4923,12.4923,103900.0
2013-05-14 13:30:00,14.82,14.83,14.78,14.79,384200.0,12.5007,12.5092,12.467,12.4754,384200.0
2013-05-14 13:40:00,14.79,14.79,14.76,14.77,613800.0,12.4754,12.4754,12.4501,12.4586,613800.0
2013-05-14 13:50:00,14.78,14.78,14.76,14.78,302700.0,12.467,12.467,12.4501,12.467,302700.0
2013-05-14 14:00:00,14.77,14.78,14.73,14.73,453300.0,12.4586,12.467,12.4248,12.4248,453300.0
2013-05-14 14:10:00,14.74,14.8,14.73,14.8,163900.0,12.4332,12.4839,12.4248,12.4839,163900.0
2013-05-14 14:20:00,14.8,14.84,14.79,14.82,440800.0,12.4839,12.5176,12.4754,12.5007,440800.0
2013-05-14 14:30:00,14.82,14.84,14.81,14.84,206500.0,12.5007,12.5176,12.4923,12.5176,206500.0
2013-05-14 14:40:00,14.84,14.86,14.83,14.84,180800.0,12.5176,12.5345,12.5092,12.5176,180800.0
2013-05-14 14:50:00,14.84,14.84,14.78,14.79,378600.0,12.5176,12.5176,12.467,12.4754,378600.0
2013-05-14 15:00:00,14.79,14.83,14.77,14.83,197100.0,12.4754,12.5092,12.4586,12.5092,197100.0
2013-05-14 15:10:00,14.83,14.83,14.82,14.83,129600.0,12.5092,12.5092,12.5007,12.5092,129600.0
2013-05-14 15:20:00,14.83,14.83,14.82,14.83,123600.0,12.5092,12.5092,12.5007,12.5092,123600.0
2013-05-14 15:30:00,14.83,14.83,14.82,14.83,291400.0,12.5092,12.5092,12.5007,12.5092,291400.0
2013-05-14 15:40:00,14.83,14.86,14.82,14.85,761300.0,12.5092,12.5345,12.5007,12.526,761300.0
2013-05-14 15:50:00,14.84,14.85,14.79,14.79,1815200.0,12.5176,12.526,12.4754,12.4754,1815200.0
2013-05-15 09:30:00,14.76,14.82,14.71,14.72,641000.0,12.4501,12.5007,12.4079,12.4164,641000.0
2013-05-15 09:40:00,14.72,14.77,14.69,14.72,516900.0,12.4164,12.4586,12.3911,12.4164,516900.0
2013-05-15 09:50:00,14.73,14.78,14.71,14.78,521900.0,12.4248,12.467,12.4079,12.467,521900.0
2013-05-15 10:00:00,14.78,14.81,14.76,14.79,452100.0,12.467,12.4923,12.4501,12.4754,452100.0
2013-05-15 10:10:00,14.79,14.81,14.76,14.81,444800.0,12.4754,12.4923,12.4501,12.4923,444800.0
2013-05-15 10:20:00,14.81,14.84,14.79,14.84,216600.0,12.4923,12.5176,12.4754,12.5176,216600.0
2013-05-15 10:30:00,14.84,14.91,14.84,14.91,164300.0,12.5176,12.5766,12.5176,12.5766,164300.0
2013-05-15 10:40:00,14.91,14.92,14.85,14.88,241500.0,12.5766,12.5851,12.526,12.5513,241500.0
2013-05-15 10:50:00,14.88,14.93,14.87,14.92,254300.0,12.5513,12.5935,12.5429,12.5851,254300.0
2013-05-15 11:00:00,14.92,14.95,14.92,14.94,171900.0,12.5851,12.6104,12.5851,12.602,171900.0
2013-05-15 11:10:00,14.94,14.96,14.93,14.96,133300.0,12.602,12.6188,12.5935,12.6188,133300.0
2013-05-15 11:20:00,14.96,14.97,14.93,14.96,261500.0,12.6188,12.6273,12.5935,12.6188,261500.0
2013-05-15 11:30:00,14.96,14.98,14.96,14.98,111900.0,12.6188,12.6357,12.6188,12.6357,111900.0
2013-05-15 11:40:00,14.98,15.0,14.95,14.95,296300.0,12.6357,12.6526,12.6104,12.6104,296300.0
2013-05-15 11:50:00,14.95,14.97,14.95,14.96,212000.0,12.6104,12.6273,12.6104,12.6188,212000.0
2013-05-15 12:00:00,14.97,15.0,14.96,14.99,157700.0,12.6273,12.6526,12.6188,12.6441,157700.0
2013-05-15 12:10:00,15.0,15.0,14.97,14.98,237900.0,12.6526,12.6526,12.6273,12.6357,237900.0
2013-05-15 12:20:00,14.98,14.98,14.96,14.96,116000.0,12.6357,12.6357,12.6188,12.6188,116000.0
2013-05-15 12:30:00,14.97,15.0,14.96,14.99,221700.0,12.6273,12.6526,12.6188,12.6441,221700.0
2013-05-15 12:40:00,14.98,15.0,14.97,14.97,161000.0,12.6357,12.6526,12.6273,12.6273,161000.0
2013-05-15 12:50:00,14.98,14.98,14.94,14.94,245500.0,12.6357,12.6357,12.602,12.602,245500.0
2013-05-15 13:00:00,14.94,14.97,14.94,14.95,300000.0,12.602,12.6273,12.602,12.6104,300000.0
2013-05-15 13:10:00,14.96,14.96,14.91,14.92,175000.0,12.6188,12.6188,12.5766,12.5851,175000.0
2013-05-15 13:20:00,14.91,14.92,14.86,14.89,223100.0,12.5766,12.5851,12.5345,12.5598,223100.0
2013-05-15 13:30:00,14.89,14.93,14.89,14.93,108100.0,12.5598,12.5935,12.5598,12.5935,108100.0
2013-05-15 13:40:00,14.93,14.93,14.89,14.92,277000.0,12.5935,12.5935,12.5598,12.5851,277000.0
2013-05-15 13:50:00,14.92,14.92,14.84,14.84,334200.0,12.5851,12.5851,12.5176,12.5176,334200.0
2013-05-15 14:00:00,14.85,14.86,14.84,14.84,264200.0,12.526,12.5345,12.5176,12.5176,264200.0
2013-05-15 14:10:00,14.84,14.85,14.82,14.82,573200.0,12.5176,12.526,12.5007,12.5007,573200.0
2013-05-15 14:20:00,14.82,14.84,14.77,14.82,471700.0,12.5007,12.5176,12.4586,12.5007,471700.0
2013-05-15 14:30:00,14.83,14.83,14.79,14.79,298100.0,12.5092,12.5092,12.4754,12.4754,298100.0
2013-05-15 14:40:00,14.79,14.83,14.76,14.81,451800.0,12.4754,12.5092,12.4501,12.4923,451800.0
2013-05-15 14:50:00,14.81,14.83,14.79,14.81,354800.0,12.4923,12.5092,12.4754,12.4923,354800.0
2013-05-15 15:00:00,14.8,14.82,14.78,14.81,365200.0,12.4839,12.5007,12.467,12.4923,365200.0
2013-05-15 15:10:00,14.81,14.82,14.79,14.79,663100.0,12.4923,12.5007,12.4754,12.4754,663100.0
2013-05-15 15:20:00,14.79,14.8,14.77,14.78,449500.0,12.4754,12.4839,12.4586,12.467,449500.0
2013-05-15 15:30:00,14.79,14.83,14.78,14.8,557700.0,12.4754,12.5092,12.467,12.4839,557700.0
2013-05-15 15:40:00,14.81,14.81,14.79,14.79,380500.0,12.4923,12.4923,12.4754,12.4754,380500.0
2013-05-15 15:50:00,14.79,14.82,14.79,14.81,2251000.0,12.4754,12.5007,12.4754,12.4923,2251000.0
2013-05-16 09:30:00,14.86,14.88,14.76,14.8,1020400.0,12.5345,12.5513,12.4501,12.4839,1020400.0
2013-05-16 09:40:00,14.79,14.81,14.77,14.78,425400.0,12.4754,12.4923,12.4586,12.467,425400.0
2013-05-16 09:50:00,14.78,14.8,14.77,14.77,410400.0,12.467,12.4839,12.4586,12.4586,410400.0
2013-05-16 10:00:00,14.78,14.79,14.72,14.73,507400.0,12.467,12.4754,12.4164,12.4248,507400.0
2013-05-16 10:10:00,14.74,14.74,14.71,14.73,691700.0,12.4332,12.4332,12.4079,12.4248,691700.0
2013-05-16 10:20:00,14.73,14.74,14.71,14.73,425300.0,12.4248,12.4332,12.4079,12.4248,425300.0
2013-05-16 10:30:00,14.73,14.78,14.73,14.76,399200.0,12.4248,12.467,12.4248,12.4501,399200.0
2013-05-16 10:40:00,14.76,14.77,14.72,14.73,335500.0,12.4501,12.4586,12.4164,12.4248,335500.0
2013-05-16 10:50:00,14.72,14.73,14.71,14.72,105800.0,12.4164,12.4248,12.4079,12.4164,105800.0
2013-05-16 11:00:00,14.72,14.75,14.71,14.73,403500.0,12.4164,12.4417,12.4079,12.4248,403500.0
2013-05-16 11:10:00,14.73,14.74,14.71,14.71,310400.0,12.4248,12.4332,12.4079,12.4079,310400.0
2013-05-16 11:20:00,14.71,14.74,14.71,14.73,99000.0,12.4079,12.4332,12.4079,12.4248,99000.0
2013-05-16 11:30:00,14.74,14.74,14.72,14.74,246100.0,12.4332,12.4332,12.4164,12.4332,246100.0
2013-05-16 11:40:00,14.74,14.74,14.69,14.69,388200.0,12.4332,12.4332,12.3911,12.3911,388200.0
2013-05-16 11:50:00,14.7,14.71,14.69,14.7,344100.0,12.3995,12.4079,12.3911,12.3995,344100.0
2013-05-16 12:00:00,14.7,14.71,14.69,14.7,121700.0,12.3995,12.4079,12.3911,12.3995,121700.0
2013-05-16 12:10:00,14.7,14.71,14.69,14.7,151500.0,12.3995,12.4079,12.3911,12.3995,151500.0
2013-05-16 12:20:00,14.69,14.7,14.69,14.7,105600.0,12.3911,12.3995,12.3911,12.3995,105600.0
2013-05-16 12:30:00,14.7,14.7,14.69,14.7,147800.0,12.3995,12.3995,12.3911,12.3995,147800.0
2013-05-16 12:40:00,14.7,14.7,14.69,14.7,196100.0,12.3995,12.3995,12.3911,12.3995,196100.0
2013-05-16 12:50:00,14.7,14.7,14.69,14.69,201500.0,12.3995,12.3995,12.3911,12.3911,201500.0
2013-05-16 13:00:00,14.7,14.7,14.69,14.7,145900.0,12.3995,12.3995,12.3911,12.3995,145900.0
2013-05-16 13:10:00,14.7,14.7,14.69,14.69,87000.0,12.3995,12.3995,12.3911,12.3911,87000.0
2013-05-16 13:20:00,14.7,14.7,14.69,14.7,198500.0,12.3995,12.3995,12.3911,12.3995,198500.0
2013-05-16 13:30:00,14.7,14.71,14.69,14.7,219800.0,12.3995,12.4079,12.3911,12.3995,219800.0
2013-05-16 13:40:00,14.7,14.72,14.7,14.71,405200.0,12.3995,12.4164,12.3995,12.4079,405200.0
2013-05-16 13:50:00,14.71,14.73,14.71,14.72,175900.0,12.4079,12.4248,12.4079,12.4164,175900.0
2013-05-16 14:00:00,14.72,14.73,14.71,14.71,256600.0,12.4164,12.4248,12.4079,12.4079,256600.0
2013-05-16 14:10:00,14.72,14.75,14.71,14.74,728900.0,12.4164,12.4417,12.4079,12.4332,728900.0
2013-05-16 14:20:00,14.73,14.78,14.73,14.76,286000.0,12.4248,12.467,12.4248,12.4501,286000.0
2013-05-16 14:30:00,14.76,14.77,14.74,14.75,478500.0,12.4501,12.4586,12.4332,12.4417,478500.0
2013-05-16 14:40:00,14.74,14.75,14.73,14.74,346800.0,12.4332,12.4417,12.4248,12.4332,346800.0
2013-05-16 14:50:00,14.74,14.75,14.73,14.75,183300.0,12.4332,12.4417,12.4248,12.4417,183300.0
2013-05-16 15:00:00,14.75,14.75,14.74,14.74,231200.0,12.4417,12.4417,12.4332,12.4332,231200.0
2013-05-16 15:10:00,14.75,14.75,14.63,14.68,1693500.0,12.4417,12.4417,12.3405,12.3826,1693500.0
2013-05-16 15:20:00,14.69,14.7,14.64,14.64,1082900.0,12.3911,12.3995,12.3489,12.3489,1082900.0
2013-05-16 15:30:00,14.64,14.7,14.63,14.68,1197800.0,12.3489,12.3995,12.3405,12.3826,1197800.0
2013-05-16 15:40:00,14.68,14.7,14.66,14.68,498700.0,12.3826,12.3995,12.3658,12.3826,498700.0
2013-05-16 15:50:00,14.68,14.93,14.32,14.64,5315900.0,12.3826,12.5935,12.079,12.3489,5315900.0
2013-05-17 09:30:00,14.56,14.67,14.48,14.5,2604200.0,12.2814,12.3742,12.2139,12.2308,2604200.0
2013-05-17 09:40:00,14.5,14.54,14.44,14.53,1526600.0,12.2308,12.2645,12.1802,12.2561,1526600.0
2013-05-17 09:50:00,14.53,14.78,14.52,14.75,1335400.0,12.2561,12.467,12.2477,12.4417,1335400.0
2013-05-17 10:00:00,14.75,14.94,14.75,14.89,1379700.0,12.4417,12.602,12.4417,12.5598,1379700.0
2013-05-17 10:10:00,14.89,14.92,14.83,14.85,1096200.0,12.5598,12.5851,12.5092,12.526,1096200.0
2013-05-17 10:20:00,14.85,14.86,14.74,14.74,703400.0,12.526,12.5345,12.4332,12.4332,703400.0
2013-05-17 10:30:00,14.74,14.75,14.67,14.67,668200.0,12.4332,12.4417,12.3742,12.3742,668200.0
2013-05-17 10:40:00,14.68,14.74,14.65,14.74,865500.0,12.3826,12.4332,12.3573,12.4332,865500.0
2013-05-17 10:50:00,14.74,14.77,14.69,14.75,411400.0,12.4332,12.4586,12.3911,12.4417,411400.0
2013-05-17 11:00:00,14.74,14.75,14.72,14.75,367100.0,12.4332,12.4417,12.4164,12.4417,367100.0
2013-05-17 11:10:00,14.75,14.83,14.73,14.82,416900.0,12.4417,12.5092,12.4248,12.5007,416900.0
2013-05-17 11:20:00,14.82,14.85,14.79,14.83,417400.0,12.5007,12.526,12.4754,12.5092,417400.0
2013-05-17 11:30:00,14.82,14.83,14.78,14.81,211000.0,12.5007,12.5092,12.467,12.4923,211000.0
2013-05-17 11:40:00,14.81,14.82,14.66,14.67,526400.0,12.4923,12.5007,12.3658,12.3742,526400.0
2013-05-17 11:50:00,14.66,14.71,14.64,14.71,269700.0,12.3658,12.4079,12.3489,12.4079,269700.0
2013-05-17 12:00:00,14.71,14.72,14.69,14.7,277900.0,12.4079,12.4164,12.3911,12.3995,277900.0
2013-05-17 12:10:00,14.7,14.74,14.7,14.73,218000.0,12.3995,12.4332,12.3995,12.4248,218000.0
2013-05-17 12:20:00,14.73,14.81,14.72,14.79,279000.0,12.4248,12.4923,12.4164,12.4754,279000.0
2013-05-17 12:30:00,14.79,14.8,14.75,14.78,259100.0,12.4754,12.4839,12.4417,12.467,259100.0
2013-05-17 12:40:00,14.79,14.79,14.73,14.76,221400.0,12.4754,12.4754,12.4248,12.4501,221400.0
2013-05-17 12:50:00,14.75,14.83,14.75,14.82,218900.0,12.4417,12.5092,12.4417,12.5007,218900.0
2013-05-17 13:00:00,14.82,14.83,14.79,14.79,189200.0,12.5007,12.5092,12.4754,12.4754,189200.0
2013-05-17 13:10:00,14.79,14.82,14.77,14.8,244900.0,12.4754,12.5007,12.4586,12.4839,244900.0
2013-05-17 13:20:00,14.8,14.8,14.78,14.78,122800.0,12.4839,12.4839,12.467,12.467,122800.0
2013-05-17 13:30:00,14.78,14.79,14.75,14.77,313600.0,12.467,12.4754,12.4417,12.4586,313600.0
2013-05-17 13:40:00,14.77,14.77,14.73,14.74,203700.0,12.4586,12.4586,12.4248,12.4332,203700.0
2013-05-17 13:50:00,14.74,14.74,14.72,14.73,205500.0,12.4332,12.4332,12.4164,12.4248,205500.0
2013-05-17 14:00:00,14.73,14.8,14.73,14.79,206700.0,12.4248,12.4839,12.4248,12.4754,206700.0
2013-05-17 14:10:00,14.79,14.83,14.78,14.81,234300.0,12.4754,12.5092,12.467,12.4923,234300.0
2013-05-17 14:20:00,14.82,14.85,14.8,14.85,313100.0,12.5007,12.526,12.4839,12.526,313100.0
2013-05-17 14:30:00,14.85,14.86,14.8,14.85,448400.0,12.526,12.5345,12.4839,12.526,448400.0
2013-05-17 14:40:00,14.84,14.89,14.84,14.88,375100.0,12.5176,12.5598,12.5176,12.5513,375100.0
2013-05-17 14:50:00,14.88,14.9,14.85,14.9,546300.0,12.5513,12.5682,12.526,12.5682,546300.0
2013-05-17 15:00:00,14.9,14.9,14.87,14.88,255200.0,12.5682,12.5682,12.5429,12.5513,255200.0
2013-05-17 15:10:00,14.88,14.93,14.87,14.93,599200.0,12.5513,12.5935,12.5429,12.5935,599200.0
2013-05-17 15:20:00,14.93,14.95,14.91,14.93,438300.0,12.5935,12.6104,12.5766,12.5935,438300.0
2013-05-17 15:30:00,14.93,14.94,14.92,14.93,572400.0,12.5935,12.602,12.5851,12.5935,572400.0
2013-05-17 15:40:00,14.93,14.95,14.92,14.95,573800.0,12.5935,12.6104,12.5851,12.6104,573800.0
2013-05-17 15:50:00,14.95,14.96,14.9,14.95,1420000.0,12.6104,12.6188,12.5682,12.6104,1420000.0
2013-05-20 09:30:00,14.9,14.99,14.84,14.97,704100.0,12.5682,12.6441,12.5176,12.6273,704100.0
2013-05-20 09:40:00,14.96,14.97,14.9,14.93,191100.0,12.6188,12.6273,12.5682,12.5935,191100.0
2013-05-20 09:50:00,14.93,15.0,14.93,14.96,458700.0,12.5935,12.6526,12.5935,12.6188,458700.0
2013-05-20 10:00:00,14.96,14.99,14.96,14.97,226900.0,12.6188,12.6441,12.6188,12.6273,226900.0
2013-05-20 10:10:00,14.98,14.99,14.96,14.96,190600.0,12.6357,12.6441,12.6188,12.6188,190600.0
2013-05-20 10:20:00,14.96,14.98,14.94,14.96,182800.0,12.6188,12.6357,12.602,12.6188,182800.0
2013-05-20 10:30:00,14.96,14.99,14.95,14.97,320000.0,12.6188,12.6441,12.6104,12.6273,320000.0
2013-05-20 10:40:00,14.98,15.0,14.97,15.0,190000.0,12.6357,12.6526,12.6273,12.6526,190000.0
2013-05-20 10:50:00,14.99,15.0,14.97,14.99,69200.0,12.6441,12.6526,12.6273,12.6441,69200.0
2013-05-20 11:00:00,14.99,14.99,14.97,14.98,101100.0,12.6441,12.6441,12.6273,12.6357,101100.0
2013-05-20 11:10:00,14.97,14.98,14.96,14.97,81800.0,12.6273,12.6357,12.6188,12.6273,81800.0
2013-05-20 11:20:00,14.97,14.99,14.96,14.98,211100.0,12.6273,12.6441,12.6188,12.6357,211100.0
2013-05-20 11:30:00,14.97,14.98,14.95,14.96,137900.0,12.6273,12.6357,12.6104,12.6188,137900.0
2013-05-20 11:40:00,14.96,14.99,14.96,14.99,146900.0,12.6188,12.6441,12.6188,12.6441,146900.0
2013-05-20 11:50:00,14.99,15.03,14.98,15.02,716000.0,12.6441,12.6779,12.6357,12.6694,716000.0
2013-05-20 12:00:00,15.02,15.02,14.97,14.97,260400.0,12.6694,12.6694,12.6273,12.6273,260400.0
2013-05-20 12:10:00,14.97,14.98,14.93,14.94,167900.0,12.6273,12.6357,12.5935,12.602,167900.0
2013-05-20 12:20:00,14.94,14.95,14.93,14.94,131000.0,12.602,12.6104,12.5935,12.602,131000.0
2013-05-20 12:30:00,14.93,14.96,14.92,14.93,251700.0,12.5935,12.6188,12.5851,12.5935,251700.0
2013-05-20 12:40:00,14.93,14.94,14.92,14.94,84100.0,12.5935,12.602,12.5851,12.602,84100.0
2013-05-20 12:50:00,14.94,14.94,14.92,14.92,68100.0,12.602,12.602,12.5851,12.5851,68100.0
2013-05-20 13:00:00,14.93,14.93,14.92,14.93,18500.0,12.5935,12.5935,12.5851,12.5935,18500.0
2013-05-20 13:10:00,14.92,14.93,14.86,14.86,181400.0,12.5851,12.5935,12.5345,12.5345,181400.0
2013-05-20 13:20:00,14.86,14.89,14.85,14.89,151500.0,12.5345,12.5598,12.526,12.5598,151500.0
2013-05-20 13:30:00,14.89,14.89,14.87,14.87,64900.0,12.5598,12.5598,12.5429,12.5429,64900.0
2013-05-20 13:40:00,14.88,14.89,14.87,14.88,143300.0,12.5513,12.5598,12.5429,12.5513,143300.0
2013-05-20 13:50:00,14.88,14.89,14.87,14.88,173300.0,12.5513,12.5598,12.5429,12.5513,173300.0
2013-05-20 14:00:00,14.88,14.89,14.86,14.89,109000.0,12.5513,12.5598,12.5345,12.5598,109000.0
2013-05-20 14:10:00,14.89,14.89,14.87,14.88,73200.0,12.5598,12.5598,12.5429,12.5513,73200.0
2013-05-20 14:20:00,14.88,14.89,14.87,14.89,103400.0,12.5513,12.5598,12.5429,12.5598,103400.0
2013-05-20 14:30:00,14.89,14.89,14.86,14.86,84700.0,12.5598,12.5598,12.5345,12.5345,84700.0
2013-05-20 14:40:00,14.87,14.97,14.86,14.97,598600.0,12.5429,12.6273,12.5345,12.6273,598600.0
2013-05-20 14:50:00,14.97,15.0,14.96,14.98,222900.0,12.6273,12.6526,12.6188,12.6357,222900.0
2013-05-20 15:00:00,14.98,14.98,14.94,14.95,190200.0,12.6357,12.6357,12.602,12.6104,190200.0
2013-05-20 15:10:00,14.95,14.95,14.93,14.93,179100.0,12.6104,12.6104,12.5935,12.5935,179100.0
2013-05-20 15:20:00,14.93,14.95,14.92,14.93,331100.0,12.5935,12.6104,12.5851,12.5935,331100.0
2013-05-20 15:30:00,14.94,14.94,14.91,14.92,225400.0,12.602,12.602,12.5766,12.5851,225400.0
2013-05-20 15:40:00,14.92,14.93,14.9,14.93,505500.0,12.5851,12.5935,12.5682,12.5935,505500.0
2013-05-20 15:50:00,14.92,14.93,14.89,14.92,744100.0,12.5851,12.5935,12.5598,12.5851,744100.0
2013-05-21 09:30:00,14.84,14.9,14.8,14.9,505200.0,12.6029,12.6539,12.569,12.6539,505200.0
2013-05-21 09:40:00,14.89,14.91,14.87,14.9,467100.0,12.6454,12.6624,12.6284,12.6539,467100.0
2013-05-21 09:50:00,14.9,14.91,14.84,14.87,545100.0,12.6539,12.6624,12.6029,12.6284,545100.0
2013-05-21 10:00:00,14.87,14.87,14.84,14.86,323500.0,12.6284,12.6284,12.6029,12.6199,323500.0
2013-05-21 10:10:00,14.85,14.85,14.75,14.78,605300.0,12.6114,12.6114,12.5265,12.552,605300.0
2013-05-21 10:20:00,14.77,14.78,14.74,14.76,283700.0,12.5435,12.552,12.518,12.535,283700.0
2013-05-21 10:30:00,14.76,14.77,14.72,14.75,286200.0,12.535,12.5435,12.501,12.5265,286200.0
2013-05-21 10:40:00,14.75,14.75,14.7,14.75,250700.0,12.5265,12.5265,12.484,12.5265,250700.0
2013-05-21 10:50:00,14.75,14.75,14.72,14.75,226100.0,12.5265,12.5265,12.501,12.5265,226100.0
2013-05-21 11:00:00,14.74,14.76,14.72,14.72,433000.0,12.518,12.535,12.501,12.501,433000.0
2013-05-21 11:10:00,14.72,14.72,14.68,14.7,449300.0,12.501,12.501,12.467,12.484,449300.0
2013-05-21 11:20:00,14.69,14.7,14.66,14.7,275500.0,12.4755,12.484,12.4501,12.484,275500.0
2013-05-21 11:30:00,14.7,14.8,14.7,14.8,275400.0,12.484,12.569,12.484,12.569,275400.0
2013-05-21 11:40:00,14.79,14.8,14.77,14.79,268600.0,12.5605,12.569,12.5435,12.5605,268600.0
2013-05-21 11:50:00,14.79,14.8,14.76,14.76,205000.0,12.5605,12.569,12.535,12.535,205000.0
2013-05-21 12:00:00,14.76,14.77,14.74,14.75,275800.0,12.535,12.5435,12.518,12.5265,275800.0
2013-05-21 12:10:00,14.74,14.77,14.74,14.77,239500.0,12.518,12.5435,12.518,12.5435,239500.0
2013-05-21 12:20:00,14.76,14.79,14.75,14.78,363500.0,12.535,12.5605,12.5265,12.552,363500.0
2013-05-21 12:30:00,14.78,14.79,14.78,14.78,100700.0,12.552,12.5605,12.552,12.552,100700.0
2013-05-21 12:40:00,14.78,14.79,14.74,14.77,272800.0,12.552,12.5605,12.518,12.5435,272800.0
2013-05-21 12:50:00,14.76,14.78,14.75,14.76,143300.0,12.535,12.552,12.5265,12.535,143300.0
2013-05-21 13:00:00,14.76,14.78,14.75,14.78,187700.0,12.535,12.552,12.5265,12.552,187700.0
2013-05-21 13:10:00,14.77,14.78,14.76,14.77,101700.0,12.5435,12.552,12.535,12.5435,101700.0
2013-05-21 13:20:00,14.76,14.77,14.74,14.77,269500.0,12.535,12.5435,12.518,12.5435,269500.0
2013-05-21 13:30:00,14.77,14.77,14.75,14.76,145400.0,12.5435,12.5435,12.5265,12.535,145400.0
2013-05-21 13:40:00,14.76,14.77,14.73,14.74,226500.0,12.535,12.5435,12.5095,12.518,226500.0
2013-05-21 13:50:00,14.74,14.77,14.74,14.77,170300.0,12.518,12.5435,12.518,12.5435,170300.0
2013-05-21 14:00:00,14.76,14.79,14.75,14.79,188200.0,12.535,12.5605,12.5265,12.5605,188200.0
2013-05-21 14:10:00,14.78,14.79,14.77,14.78,227600.0,12.552,12.5605,12.5435,12.552,227600.0
2013-05-21 14:20:00,14.78,14.78,14.74,14.74,271500.0,12.552,12.552,12.518,12.518,271500.0
2013-05-21 14:30:00,14.74,14.76,14.73,14.76,200300.0,12.518,12.535,12.5095,12.535,200300.0
2013-05-21 14:40:00,14.76,14.76,14.73,14.73,133400.0,12.535,12.535,12.5095,12.5095,133400.0
2013-05-21 14:50:00,14.73,14.75,14.72,14.75,191500.0,12.5095,12.5265,12.501,12.5265,191500.0
2013-05-21 15:00:00,14.75,14.76,14.73,14.75,188400.0,12.5265,12.535,12.5095,12.5265,188400.0
2013-05-21 15:10:00,14.75,14.76,14.74,14.76,251100.0,12.5265,12.535,12.518,12.535,251100.0
2013-05-21 15:20:00,14.76,14.76,14.73,14.73,159900.0,12.535,12.535,12.5095,12.5095,159900.0
2013-05-21 15:30:00,14.73,14.75,14.72,14.72,327200.0,12.5095,12.5265,12.501,12.501,327200.0
2013-05-21 15:40:00,14.72,14.73,14.7,14.72,358500.0,12.501,12.5095,12.484,12.501,358500.0
2013-05-21 15:50:00,14.72,14.72,14.67,14.68,1171100.0,12.501,12.501,12.4586,12.467,1171100.0
2013-05-22 09:30:00,14.67,14.7,14.64,14.7,292300.0,12.4586,12.484,12.4331,12.484,292300.0
2013-05-22 09:40:00,14.71,14.71,14.65,14.7,222300.0,12.4925,12.4925,12.4416,12.484,222300.0
2013-05-22 09:50:00,14.69,14.71,14.68,14.68,234700.0,12.4755,12.4925,12.467,12.467,234700.0
2013-05-22 10:00:00,14.69,14.83,14.69,14.83,705500.0,12.4755,12.5944,12.4755,12.5944,705500.0
2013-05-22 10:10:00,14.83,14.88,14.82,14.84,610000.0,12.5944,12.6369,12.5859,12.6029,610000.0
2013-05-22 10:20:00,14.84,14.9,14.83,14.88,213800.0,12.6029,12.6539,12.5944,12.6369,213800.0
2013-05-22 10:30:00,14.89,14.89,14.77,14.78,425300.0,12.6454,12.6454,12.5435,12.552,425300.0
2013-05-22 10:40:00,14.78,14.84,14.76,14.77,482100.0,12.552,12.6029,12.535,12.5435,482100.0
2013-05-22 10:50:00,14.78,14.8,14.77,14.79,308300.0,12.552,12.569,12.5435,12.5605,308300.0
2013-05-22 11:00:00,14.79,14.83,14.78,14.82,269500.0,12.5605,12.5944,12.552,12.5859,269500.0
2013-05-22 11:10:00,14.82,14.87,14.81,14.81,235400.0,12.5859,12.6284,12.5775,12.5775,235400.0
2013-05-22 11:20:00,14.82,14.83,14.81,14.83,46800.0,12.5859,12.5944,12.5775,12.5944,46800.0
2013-05-22 11:30:00,14.83,14.86,14.83,14.84,155100.0,12.5944,12.6199,12.5944,12.6029,155100.0
2013-05-22 11:40:00,14.84,14.87,14.81,14.87,132800.0,12.6029,12.6284,12.5775,12.6284,132800.0
2013-05-22 11:50:00,14.87,14.87,14.84,14.85,113900.0,12.6284,12.6284,12.6029,12.6114,113900.0
2013-05-22 12:00:00,14.85,14.86,14.84,14.85,82100.0,12.6114,12.6199,12.6029,12.6114,82100.0
2013-05-22 12:10:00,14.85,14.85,14.83,14.85,123500.0,12.6114,12.6114,12.5944,12.6114,123500.0
2013-05-22 12:20:00,14.85,14.85,14.8,14.81,72600.0,12.6114,12.6114,12.569,12.5775,72600.0
2013-05-22 12:30:00,14.81,14.81,14.78,14.81,74700.0,12.5775,12.5775,12.552,12.5775,74700.0
2013-05-22 12:40:00,14.81,14.82,14.79,14.8,69900.0,12.5775,12.5859,12.5605,12.569,69900.0
2013-05-22 12:50:00,14.79,14.84,14.79,14.84,81200.0,12.5605,12.6029,12.5605,12.6029,81200.0
2013-05-22 13:00:00,14.84,14.84,14.81,14.82,52500.0,12.6029,12.6029,12.5775,12.5859,52500.0
2013-05-22 13:10:00,14.82,14.82,14.79,14.82,141900.0,12.5859,12.5859,12.5605,12.5859,141900.0
2013-05-22 13:20:00,14.82,14.82,14.76,14.77,167000.0,12.5859,12.5859,12.535,12.5435,167000.0
2013-05-22 13:30:00,14.77,14.78,14.76,14.77,147100.0,12.5435,12.552,12.535,12.5435,147100.0
2013-05-22 13:40:00,14.78,14.79,14.68,14.72,566100.0,12.552,12.5605,12.467,12.501,566100.0
2013-05-22 13:50:00,14.71,14.73,14.69,14.73,175100.0,12.4925,12.5095,12.4755,12.5095,175100.0
2013-05-22 14:00:00,14.72,14.75,14.6,14.64,436900.0,12.501,12.5265,12.3991,12.4331,436900.0
2013-05-22 14:10:00,14.64,14.64,14.53,14.6,371000.0,12.4331,12.4331,12.3397,12.3991,371000.0
2013-05-22 14:20:00,14.59,14.61,14.55,14.56,243300.0,12.3906,12.4076,12.3566,12.3651,243300.0
2013-05-22 14:30:00,14.56,14.59,14.54,14.56,249200.0,12.3651,12.3906,12.3482,12.3651,249200.0
2013-05-22 14:40:00,14.56,14.59,14.53,14.58,140900.0,12.3651,12.3906,12.3397,12.3821,140900.0
2013-05-22 14:50:00,14.59,14.59,14.56,14.57,191800.0,12.3906,12.3906,12.3651,12.3736,191800.0
2013-05-22 15:00:00,14.56,14.57,14.5,14.51,268800.0,12.3651,12.3736,12.3142,12.3227,268800.0
2013-05-22 15:10:00,14.52,14.54,14.5,14.5,167000.0,12.3312,12.3482,12.3142,12.3142,167000.0
2013-05-22 15:20:00,14.5,14.51,14.46,14.47,232500.0,12.3142,12.3227,12.2802,12.2887,232500.0
2013-05-22 15:30:00,14.47,14.49,14.45,14.49,266700.0,12.2887,12.3057,12.2717,12.3057,266700.0
2013-05-22 15:40:00,14.49,14.51,14.47,14.5,377700.0,12.3057,12.3227,12.2887,12.3142,377700.0
2013-05-22 15:50:00,14.49,14.55,14.49,14.55,912600.0,12.3057,12.3566,12.3057,12.3566,912600.0
2013-05-23 09:30:00,14.43,14.45,14.35,14.38,876500.0,12.2547,12.2717,12.1868,12.2123,876500.0
2013-05-23 09:40:00,14.38,14.42,14.35,14.35,549800.0,12.2123,12.2462,12.1868,12.1868,549800.0
2013-05-23 09:50:00,14.36,14.39,14.35,14.36,380300.0,12.1953,12.2208,12.1868,12.1953,380300.0
2013-05-23 10:00:00,14.36,14.41,14.34,14.39,899400.0,12.1953,12.2377,12.1783,12.2208,899400.0
2013-05-23 10:10:00,14.39,14.45,14.37,14.4,778700.0,12.2208,12.2717,12.2038,12.2293,778700.0
2013-05-23 10:20:00,14.4,14.48,14.39,14.46,521900.0,12.2293,12.2972,12.2208,12.2802,521900.0
2013-05-23 10:30:00,14.46,14.5,14.46,14.49,451600.0,12.2802,12.3142,12.2802,12.3057,451600.0
2013-05-23 10:40:00,14.49,14.5,14.42,14.44,719800.0,12.3057,12.3142,12.2462,12.2632,719800.0
2013-05-23 10:50:00,14.44,14.5,14.44,14.45,234800.0,12.2632,12.3142,12.2632,12.2717,234800.0
2013-05-23 11:00:00,14.46,14.54,14.46,14.53,402900.0,12.2802,12.3482,12.2802,12.3397,402900.0
2013-05-23 11:10:00,14.53,14.53,14.48,14.5,401400.0,12.3397,12.3397,12.2972,12.3142,401400.0
2013-05-23 11:20:00,14.5,14.52,14.46,14.47,465800.0,12.3142,12.3312,12.2802,12.2887,465800.0
2013-05-23 11:30:00,14.47,14.54,14.47,14.54,317900.0,12.2887,12.3482,12.2887,12.3482,317900.0
2013-05-23 11:40:00,14.54,14.55,14.49,14.52,309400.0,12.3482,12.3566,12.3057,12.3312,309400.0
2013-05-23 11:50:00,14.51,14.54,14.5,14.51,260000.0,12.3227,12.3482,12.3142,12.3227,260000.0
2013-05-23 12:00:00,14.52,14.54,14.5,14.53,207200.0,12.3312,12.3482,12.3142,12.3397,207200.0
2013-05-23 12:10:00,14.53,14.56,14.52,14.55,218800.0,12.3397,12.3651,12.3312,12.3566,218800.0
2013-05-23 12:20:00,14.55,14.56,14.53,14.53,169400.0,12.3566,12.3651,12.3397,12.3397,169400.0
2013-05-23 12:30:00,14.53,14.54,14.52,14.53,109900.0,12.3397,12.3482,12.3312,12.3397,109900.0
2013-05-23 12:40:00,14.53,14.55,14.51,14.54,198500.0,12.3397,12.3566,12.3227,12.3482,198500.0
2013-05-23 12:50:00,14.54,14.59,14.52,14.56,501300.0,12.3482,12.3906,12.3312,12.3651,501300.0
2013-05-23 13:00:00,14.56,14.57,14.54,14.55,238300.0,12.3651,12.3736,12.3482,12.3566,238300.0
2013-05-23 13:10:00,14.55,14.57,14.54,14.56,82100.0,12.3566,12.3736,12.3482,12.3651,82100.0
2013-05-23 13:20:00,14.57,14.59,14.55,14.57,329700.0,12.3736,12.3906,12.3566,12.3736,329700.0
2013-05-23 13:30:00,14.57,14.59,14.55,14.57,149600.0,12.3736,12.3906,12.3566,12.3736,149600.0
2013-05-23 13:40:00,14.57,14.57,14.54,14.56,230100.0,12.3736,12.3736,12.3482,12.3651,230100.0
2013-05-23 13:50:00,14.55,14.59,14.55,14.59,351700.0,12.3566,12.3906,12.3566,12.3906,351700.0
2013-05-23 14:00:00,14.59,14.63,14.58,14.62,314400.0,12.3906,12.4246,12.3821,12.4161,314400.0
2013-05-23 14:10:00,14.62,14.63,14.6,14.61,181100.0,12.4161,12.4246,12.3991,12.4076,181100.0
2013-05-23 14:20:00,14.61,14.61,14.58,14.6,308300.0,12.4076,12.4076,12.3821,12.3991,308300.0
2013-05-23 14:30:00,14.59,14.6,14.58,14.59,172000.0,12.3906,12.3991,12.3821,12.3906,172000.0
2013-05-23 14:40:00,14.59,14.61,14.57,14.6,382100.0,12.3906,12.4076,12.3736,12.3991,382100.0
2013-05-23 14:50:00,14.6,14.6,14.56,14.56,157700.0,12.3991,12.3991,12.3651,12.3651,157700.0
2013-05-23 15:00:00,14.57,14.59,14.54,14.56,403000.0,12.3736,12.3906,12.3482,12.3651,403000.0
2013-05-23 15:10:00,14.56,14.6,14.55,14.58,605000.0,12.3651,12.3991,12.3566,12.3821,605000.0
2013-05-23 15:20:00,14.57,14.61,14.57,14.59,306000.0,12.3736,12.4076,12.3736,12.3906,306000.0
2013-05-23 15:30:00,14.6,14.61,14.58,14.6,330000.0,12.3991,12.4076,12.3821,12.3991,330000.0
2013-05-23 15:40:00,14.6,14.62,14.58,14.58,447900.0,12.3991,12.4161,12.3821,12.3821,447900.0
2013-05-23 15:50:00,14.59,14.62,14.58,14.6,908000.0,12.3906,12.4161,12.3821,12.3991,908000.0
2013-05-24 09:30:00,14.5,14.59,14.47,14.56,515200.0,12.3142,12.3906,12.2887,12.3651,515200.0
2013-05-24 09:40:00,14.56,14.6,14.52,14.52,589100.0,12.3651,12.3991,12.3312,12.3312,589100.0
2013-05-24 09:50:00,14.52,14.53,14.48,14.49,279300.0,12.3312,12.3397,12.2972,12.3057,279300.0
2013-05-24 10:00:00,14.49,14.52,14.47,14.51,625500.0,12.3057,12.3312,12.2887,12.3227,625500.0
2013-05-24 10:10:00,14.5,14.51,14.48,14.5,357600.0,12.3142,12.3227,12.2972,12.3142,357600.0
2013-05-24 10:20:00,14.5,14.51,14.47,14.5,142600.0,12.3142,12.3227,12.2887,12.3142,142600.0
2013-05-24 10:30:00,14.5,14.52,14.48,14.51,243400.0,12.3142,12.3312,12.2972,12.3227,243400.0
2013-05-24 10:40:00,14.51,14.51,14.47,14.49,331500.0,12.3227,12.3227,12.2887,12.3057,331500.0
2013-05-24 10:50:00,14.49,14.52,14.47,14.49,324700.0,12.3057,12.3312,12.2887,12.3057,324700.0
2013-05-24 11:00:00,14.49,14.5,14.46,14.5,140400.0,12.3057,12.3142,12.2802,12.3142,140400.0
2013-05-24 11:10:00,14.5,14.51,14.48,14.48,174600.0,12.3142,12.3227,12.2972,12.2972,174600.0
2013-05-24 11:20:00,14.48,14.49,14.46,14.47,150000.0,12.2972,12.3057,12.2802,12.2887,150000.0
2013-05-24 11:30:00,14.47,14.49,14.46,14.49,75400.0,12.2887,12.3057,12.2802,12.3057,75400.0
2013-05-24 11:40:00,14.5,14.51,14.48,14.51,218000.0,12.3142,12.3227,12.2972,12.3227,218000.0
2013-05-24 11:50:00,14.51,14.51,14.49,14.5,89700.0,12.3227,12.3227,12.3057,12.3142,89700.0
2013-05-24 12:00:00,14.5,14.51,14.48,14.49,137900.0,12.3142,12.3227,12.2972,12.3057,137900.0
2013-05-24 12:10:00,14.5,14.51,14.48,14.51,64500.0,12.3142,12.3227,12.2972,12.3227,64500.0
2013-05-24 12:20:00,14.5,14.51,14.48,14.5,138200.0,12.3142,12.3227,12.2972,12.3142,138200.0
2013-05-24 12:30:00,14.51,14.51,14.48,14.48,88000.0,12.3227,12.3227,12.2972,12.2972,88000.0
2013-05-24 12:40:00,14.49,14.5,14.48,14.5,38200.0,12.3057,12.3142,12.2972,12.3142,38200.0
2013-05-24 12:50:00,14.5,14.51,14.49,14.49,121500.0,12.3142,12.3227,12.3057,12.3057,121500.0
2013-05-24 13:00:00,14.49,14.5,14.48,14.49,105000.0,12.3057,12.3142,12.2972,12.3057,105000.0
2013-05-24 13:10:00,14.49,14.5,14.48,14.49,101200.0,12.3057,12.3142,12.2972,12.3057,101200.0
2013-05-24 13:20:00,14.5,14.5,14.49,14.49,50900.0,12.3142,12.3142,12.3057,12.3057,50900.0
2013-05-24 13:30:00,14.49,14.51,14.48,14.49,361600.0,12.3057,12.3227,12.2972,12.3057,361600.0
2013-05-24 13:40:00,14.49,14.5,14.48,14.5,108800.0,12.3057,12.3142,12.2972,12.3142,108800.0
2013-05-24 13:50:00,14.49,14.5,14.48,14.49,153400.0,12.3057,12.3142,12.2972,12.3057,153400.0
2013-05-24 14:00:00,14.49,14.49,14.47,14.48,103100.0,12.3057,12.3057,12.2887,12.2972,103100.0
2013-05-24 14:10:00,14.48,14.51,14.47,14.51,182600.0,12.2972,12.3227,12.2887,12.3227,182600.0
2013-05-24 14:20:00,14.51,14.51,14.48,14.49,83100.0,12.3227,12.3227,12.2972,12.3057,83100.0
2013-05-24 14:30:00,14.49,14.49,14.47,14.47,99900.0,12.3057,12.3057,12.2887,12.2887,99900.0
2013-05-24 14:40:00,14.47,14.5,14.47,14.5,169700.0,12.2887,12.3142,12.2887,12.3142,169700.0
2013-05-24 14:50:00,14.49,14.51,14.49,14.51,153000.0,12.3057,12.3227,12.3057,12.3227,153000.0
2013-05-24 15:00:00,14.51,14.51,14.49,14.51,134400.0,12.3227,12.3227,12.3057,12.3227,134400.0
2013-05-24 15:10:00,14.51,14.56,14.49,14.56,389000.0,12.3227,12.3651,12.3057,12.3651,389000.0
2013-05-24 15:20:00,14.56,14.57,14.53,14.56,625900.0,12.3651,12.3736,12.3397,12.3651,625900.0
2013-05-24 15:30:00,14.56,14.57,14.52,14.52,457300.0,12.3651,12.3736,12.3312,12.3312,457300.0
2013-05-24 15:40:00,14.53,14.53,14.48,14.49,386200.0,12.3397,12.3397,12.2972,12.3057,386200.0
2013-05-24 15:50:00,14.48,14.51,14.48,14.51,777500.0,12.2972,12.3227,12.2972,12.3227,777500.0
2013-05-28 09:30:00,14.62,14.74,14.62,14.69,495700.0,12.4161,12.518,12.4161,12.4755,495700.0
2013-05-28 09:40:00,14.69,14.81,14.66,14.78,443300.0,12.4755,12.5775,12.4501,12.552,443300.0
2013-05-28 09:50:00,14.79,14.81,14.75,14.8,363400.0,12.5605,12.5775,12.5265,12.569,363400.0
2013-05-28 10:00:00,14.81,14.84,14.79,14.8,585700.0,12.5775,12.6029,12.5605,12.569,585700.0
2013-05-28 10:10:00,14.82,14.82,14.79,14.82,82800.0,12.5859,12.5859,12.5605,12.5859,82800.0
2013-05-28 10:20:00,14.82,14.84,14.81,14.84,187000.0,12.5859,12.6029,12.5775,12.6029,187000.0
2013-05-28 10:30:00,14.84,14.84,14.79,14.8,277000.0,12.6029,12.6029,12.5605,12.569,277000.0
2013-05-28 10:40:00,14.8,14.85,14.79,14.85,236600.0,12.569,12.6114,12.5605,12.6114,236600.0
2013-05-28 10:50:00,14.85,14.86,14.81,14.83,191800.0,12.6114,12.6199,12.5775,12.5944,191800.0
2013-05-28 11:00:00,14.83,14.85,14.81,14.84,369600.0,12.5944,12.6114,12.5775,12.6029,369600.0
2013-05-28 11:10:00,14.84,14.86,14.81,14.86,200300.0,12.6029,12.6199,12.5775,12.6199,200300.0
2013-05-28 11:20:00,14.86,14.87,14.85,14.86,191400.0,12.6199,12.6284,12.6114,12.6199,191400.0
2013-05-28 11:30:00,14.86,14.87,14.84,14.84,219200.0,12.6199,12.6284,12.6029,12.6029,219200.0
2013-05-28 11:40:00,14.85,14.87,14.83,14.85,171300.0,12.6114,12.6284,12.5944,12.6114,171300.0
2013-05-28 11:50:00,14.86,14.87,14.82,14.82,177900.0,12.6199,12.6284,12.5859,12.5859,177900.0
2013-05-28 12:00:00,14.83,14.84,14.81,14.83,120400.0,12.5944,12.6029,12.5775,12.5944,120400.0
2013-05-28 12:10:00,14.83,14.83,14.8,14.8,260000.0,12.5944,12.5944,12.569,12.569,260000.0
2013-05-28 12:20:00,14.81,14.82,14.79,14.81,263800.0,12.5775,12.5859,12.5605,12.5775,263800.0
2013-05-28 12:30:00,14.81,14.81,14.78,14.81,135500.0,12.5775,12.5775,12.552,12.5775,135500.0
2013-05-28 12:40:00,14.81,14.82,14.79,14.79,112700.0,12.5775,12.5859,12.5605,12.5605,112700.0
2013-05-28 12:50:00,14.79,14.8,14.78,14.79,155500.0,12.5605,12.569,12.552,12.5605,155500.0
2013-05-28 13:00:00,14.8,14.84,14.79,14.83,169400.0,12.569,12.6029,12.5605,12.5944,169400.0
2013-05-28 13:10:00,14.82,14.84,14.81,14.82,343700.0,12.5859,12.6029,12.5775,12.5859,343700.0
2013-05-28 13:20:00,14.82,14.82,14.78,14.79,167500.0,12.5859,12.5859,12.552,12.5605,167500.0
2013-05-28 13:30:00,14.79,14.81,14.78,14.78,242900.0,12.5605,12.5775,12.552,12.552,242900.0
2013-05-28 13:40:00,14.79,14.81,14.78,14.79,233600.0,12.5605,12.5775,12.552,12.5605,233600.0
2013-05-28 13:50:00,14.79,14.81,14.78,14.79,196800.0,12.5605,12.5775,12.552,12.5605,196800.0
2013-05-28 14:00:00,14.8,14.81,14.78,14.8,370200.0,12.569,12.5775,12.552,12.569,370200.0
2013-05-28 14:10:00,14.81,14.82,14.79,14.81,324900.0,12.5775,12.5859,12.5605,12.5775,324900.0
2013-05-28 14:20:00,14.81,14.81,14.8,14.81,259400.0,12.5775,12.5775,12.569,12.5775,259400.0
2013-05-28 14:30:00,14.81,14.82,14.79,14.8,347800.0,12.5775,12.5859,12.5605,12.569,347800.0
2013-05-28 14:40:00,14.8,14.81,14.79,14.81,211900.0,12.569,12.5775,12.5605,12.5775,211900.0
2013-05-28 14:50:00,14.81,14.82,14.8,14.8,211400.0,12.5775,12.5859,12.569,12.569,211400.0
2013-05-28 15:00:00,14.81,14.83,14.79,14.81,238700.0,12.5775,12.5944,12.5605,12.5775,238700.0
2013-05-28 15:10:00,14.82,14.82,14.79,14.82,245300.0,12.5859,12.5859,12.5605,12.5859,245300.0
2013-05-28 15:20:00,14.82,14.84,14.81,14.84,314400.0,12.5859,12.6029,12.5775,12.6029,314400.0
2013-05-28 15:30:00,14.84,14.88,14.83,14.87,409500.0,12.6029,12.6369,12.5944,12.6284,409500.0
2013-05-28 15:40:00,14.87,14.91,14.86,14.9,743500.0,12.6284,12.6624,12.6199,12.6539,743500.0
2013-05-28 15:50:00,14.91,14.91,14.87,14.88,1562000.0,12.6624,12.6624,12.6284,12.6369,1562000.0
2013-05-29 09:30:00,14.78,14.85,14.72,14.85,476600.0,12.552,12.6114,12.501,12.6114,476600.0
2013-05-29 09:40:00,14.85,14.87,14.79,14.82,293500.0,12.6114,12.6284,12.5605,12.5859,293500.0
2013-05-29 09:50:00,14.82,14.89,14.81,14.87,389300.0,12.5859,12.6454,12.5775,12.6284,389300.0
2013-05-29 10:00:00,14.88,14.94,14.86,14.89,418100.0,12.6369,12.6879,12.6199,12.6454,418100.0
2013-05-29 10:10:00,14.89,14.9,14.86,14.87,277200.0,12.6454,12.6539,12.6199,12.6284,277200.0
2013-05-29 10:20:00,14.87,14.89,14.79,14.79,322400.0,12.6284,12.6454,12.5605,12.5605,322400.0
2013-05-29 10:30:00,14.79,14.82,14.78,14.79,405700.0,12.5605,12.5859,12.552,12.5605,405700.0
2013-05-29 10:40:00,14.79,14.79,14.76,14.77,465400.0,12.5605,12.5605,12.535,12.5435,465400.0
2013-05-29 10:50:00,14.77,14.78,14.73,14.75,371700.0,12.5435,12.552,12.5095,12.5265,371700.0
2013-05-29 11:00:00,14.75,14.77,14.74,14.76,327400.0,12.5265,12.5435,12.518,12.535,327400.0
2013-05-29 11:10:00,14.76,14.78,14.74,14.77,414000.0,12.535,12.552,12.518,12.5435,414000.0
2013-05-29 11:20:00,14.77,14.78,14.75,14.77,153500.0,12.5435,12.552,12.5265,12.5435,153500.0
2013-05-29 11:30:00,14.78,14.79,14.77,14.78,116400.0,12.552,12.5605,12.5435,12.552,116400.0
2013-05-29 11:40:00,14.78,14.81,14.77,14.81,130700.0,12.552,12.5775,12.5435,12.5775,130700.0
2013-05-29 11:50:00,14.8,14.81,14.77,14.78,177400.0,12.569,12.5775,12.5435,12.552,177400.0
2013-05-29 12:00:00,14.78,14.79,14.77,14.77,123300.0,12.552,12.5605,12.5435,12.5435,123300.0
2013-05-29 12:10:00,14.78,14.79,14.77,14.79,122800.0,12.552,12.5605,12.5435,12.5605,122800.0
2013-05-29 12:20:00,14.79,14.81,14.77,14.79,319600.0,12.5605,12.5775,12.5435,12.5605,319600.0
2013-05-29 12:30:00,14.79,14.79,14.77,14.79,127000.0,12.5605,12.5605,12.5435,12.5605,127000.0
2013-05-29 12:40:00,14.78,14.79,14.77,14.77,265400.0,12.552,12.5605,12.5435,12.5435,265400.0
2013-05-29 12:50:00,14.77,14.78,14.77,14.78,110300.0,12.5435,12.552,12.5435,12.552,110300.0
2013-05-29 13:00:00,14.77,14.78,14.75,14.77,221100.0,12.5435,12.552,12.5265,12.5435,221100.0
2013-05-29 13:10:00,14.78,14.78,14.75,14.77,179800.0,12.552,12.552,12.5265,12.5435,179800.0
2013-05-29 13:20:00,14.77,14.79,14.75,14.79,211500.0,12.5435,12.5605,12.5265,12.5605,211500.0
2013-05-29 13:30:00,14.79,14.8,14.77,14.8,232700.0,12.5605,12.569,12.5435,12.569,232700.0
2013-05-29 13:40:00,14.79,14.83,14.79,14.83,186900.0,12.5605,12.5944,12.5605,12.5944,186900.0
2013-05-29 13:50:00,14.83,14.87,14.82,14.85,213200.0,12.5944,12.6284,12.5859,12.6114,213200.0
2013-05-29 14:00:00,14.86,14.87,14.83,14.87,180300.0,12.6199,12.6284,12.5944,12.6284,180300.0
2013-05-29 14:10:00,14.86,14.87,14.85,14.85,210800.0,12.6199,12.6284,12.6114,12.6114,210800.0
2013-05-29 14:20:00,14.85,14.86,14.81,14.83,244400.0,12.6114,12.6199,12.5775,12.5944,244400.0
2013-05-29 14:30:00,14.82,14.84,14.81,14.83,139600.0,12.5859,12.6029,12.5775,12.5944,139600.0
2013-05-29 14:40:00,14.83,14.85,14.83,14.83,282500.0,12.5944,12.6114,12.5944,12.5944,282500.0
2013-05-29 14:50:00,14.84,14.85,14.82,14.82,137400.0,12.6029,12.6114,12.5859,12.5859,137400.0
2013-05-29 15:00:00,14.82,14.85,14.82,14.84,311400.0,12.5859,12.6114,12.5859,12.6029,311400.0
2013-05-29 15:10:00,14.84,14.88,14.83,14.85,225600.0,12.6029,12.6369,12.5944,12.6114,225600.0
2013-05-29 15:20:00,14.86,14.88,14.85,14.85,260400.0,12.6199,12.6369,12.6114,12.6114,260400.0
2013-05-29 15:30:00,14.86,14.86,14.84,14.85,257600.0,12.6199,12.6199,12.6029,12.6114,257600.0
2013-05-29 15:40:00,14.84,14.85,14.81,14.84,742400.0,12.6029,12.6114,12.5775,12.6029,742400.0
2013-05-29 15:50:00,14.84,14.84,14.8,14.8,1622300.0,12.6029,12.6029,12.569,12.569,1622300.0
2013-05-30 09:30:00,14.85,14.93,14.84,14.9,404300.0,12.6114,12.6794,12.6029,12.6539,404300.0
2013-05-30 09:40:00,14.91,15.0,14.9,14.99,539100.0,12.6624,12.7388,12.6539,12.7303,539100.0
2013-05-30 09:50:00,14.98,15.0,14.93,14.99,488500.0,12.7218,12.7388,12.6794,12.7303,488500.0
2013-05-30 10:00:00,14.99,15.08,14.98,15.07,1405400.0,12.7303,12.8067,12.7218,12.7983,1405400.0
2013-05-30 10:10:00,15.07,15.12,15.06,15.07,836000.0,12.7983,12.8407,12.7898,12.7983,836000.0
2013-05-30 10:20:00,15.08,15.15,15.06,15.14,1055100.0,12.8067,12.8662,12.7898,12.8577,1055100.0
2013-05-30 10:30:00,15.14,15.15,15.12,15.13,603100.0,12.8577,12.8662,12.8407,12.8492,603100.0
2013-05-30 10:40:00,15.13,15.2,15.13,15.19,754400.0,12.8492,12.9087,12.8492,12.9002,754400.0
2013-05-30 10:50:00,15.2,15.24,15.18,15.22,869900.0,12.9087,12.9426,12.8917,12.9256,869900.0
2013-05-30 11:00:00,15.22,15.23,15.18,15.21,980100.0,12.9256,12.9341,12.8917,12.9172,980100.0
2013-05-30 11:10:00,15.2,15.23,15.2,15.21,760500.0,12.9087,12.9341,12.9087,12.9172,760500.0
2013-05-30 11:20:00,15.2,15.23,15.2,15.22,280500.0,12.9087,12.9341,12.9087,12.9256,280500.0
2013-05-30 11:30:00,15.23,15.24,15.22,15.23,328400.0,12.9341,12.9426,12.9256,12.9341,328400.0
2013-05-30 11:40:00,15.24,15.25,15.22,15.25,435100.0,12.9426,12.9511,12.9256,12.9511,435100.0
2013-05-30 11:50:00,15.25,15.35,15.24,15.34,862900.0,12.9511,13.036,12.9426,13.0276,862900.0
2013-05-30 12:00:00,15.35,15.35,15.3,15.31,485100.0,13.036,13.036,12.9936,13.0021,485100.0
2013-05-30 12:10:00,15.32,15.33,15.28,15.32,529400.0,13.0106,13.0191,12.9766,13.0106,529400.0
2013-05-30 12:20:00,15.31,15.32,15.3,15.32,242300.0,13.0021,13.0106,12.9936,13.0106,242300.0
2013-05-30 12:30:00,15.32,15.33,15.26,15.27,232000.0,13.0106,13.0191,12.9596,12.9681,232000.0
2013-05-30 12:40:00,15.27,15.32,15.25,15.31,262100.0,12.9681,13.0106,12.9511,13.0021,262100.0
2013-05-30 12:50:00,15.32,15.33,15.29,15.29,372900.0,13.0106,13.0191,12.9851,12.9851,372900.0
2013-05-30 13:00:00,15.3,15.31,15.25,15.25,394800.0,12.9936,13.0021,12.9511,12.9511,394800.0
2013-05-30 13:10:00,15.25,15.29,15.23,15.28,265300.0,12.9511,12.9851,12.9341,12.9766,265300.0
2013-05-30 13:20:00,15.29,15.31,15.28,15.29,246800.0,12.9851,13.0021,12.9766,12.9851,246800.0
2013-05-30 13:30:00,15.3,15.35,15.29,15.34,511200.0,12.9936,13.036,12.9851,13.0276,511200.0
2013-05-30 13:40:00,15.34,15.43,15.34,15.41,728200.0,13.0276,13.104,13.0276,13.087,728200.0
2013-05-30 13:50:00,15.41,15.41,15.33,15.34,385300.0,13.087,13.087,13.0191,13.0276,385300.0
2013-05-30 14:00:00,15.34,15.36,15.33,15.35,135200.0,13.0276,13.0445,13.0191,13.036,135200.0
2013-05-30 14:10:00,15.35,15.37,15.34,15.36,156800.0,13.036,13.053,13.0276,13.0445,156800.0
2013-05-30 14:20:00,15.36,15.36,15.34,15.34,149600.0,13.0445,13.0445,13.0276,13.0276,149600.0
2013-05-30 14:30:00,15.35,15.35,15.32,15.33,293200.0,13.036,13.036,13.0106,13.0191,293200.0
2013-05-30 14:40:00,15.33,15.33,15.28,15.31,254900.0,13.0191,13.0191,12.9766,13.0021,254900.0
2013-05-30 14:50:00,15.3,15.32,15.3,15.32,134000.0,12.9936,13.0106,12.9936,13.0106,134000.0
2013-05-30 15:00:00,15.32,15.32,15.29,15.3,185400.0,13.0106,13.0106,12.9851,12.9936,185400.0
2013-05-30 15:10:00,15.3,15.31,15.28,15.31,251100.0,12.9936,13.0021,12.9766,13.0021,251100.0
2013-05-30 15:20:00,15.31,15.31,15.28,15.29,215700.0,13.0021,13.0021,12.9766,12.9851,215700.0
2013-05-30 15:30:00,15.28,15.29,15.27,15.29,250100.0,12.9766,12.9851,12.9681,12.9851,250100.0
2013-05-30 15:40:00,15.29,15.32,15.28,15.3,322000.0,12.9851,13.0106,12.9766,12.9936,322000.0
2013-05-30 15:50:00,15.3,15.31,15.25,15.26,1098300.0,12.9936,13.0021,12.9511,12.9596,1098300.0
2013-05-31 09:30:00,15.17,15.31,15.17,15.26,698100.0,12.8832,13.0021,12.8832,12.9596,698100.0
2013-05-31 09:40:00,15.26,15.31,15.22,15.29,542500.0,12.9596,13.0021,12.9256,12.9851,542500.0
2013-05-31 09:50:00,15.3,15.31,15.25,15.26,188900.0,12.9936,13.0021,12.9511,12.9596,188900.0
2013-05-31 10:00:00,15.26,15.31,15.22,15.24,595000.0,12.9596,13.0021,12.9256,12.9426,595000.0
2013-05-31 10:10:00,15.23,15.25,15.17,15.19,382400.0,12.9341,12.9511,12.8832,12.9002,382400.0
2013-05-31 10:20:00,15.19,15.23,15.18,15.21,158000.0,12.9002,12.9341,12.8917,12.9172,158000.0
2013-05-31 10:30:00,15.21,15.31,15.2,15.3,1296500.0,12.9172,13.0021,12.9087,12.9936,1296500.0
2013-05-31 10:40:00,15.3,15.38,15.27,15.35,1827200.0,12.9936,13.0615,12.9681,13.036,1827200.0
2013-05-31 10:50:00,15.35,15.38,15.3,15.32,536700.0,13.036,13.0615,12.9936,13.0106,536700.0
2013-05-31 11:00:00,15.32,15.36,15.29,15.36,557300.0,13.0106,13.0445,12.9851,13.0445,557300.0
2013-05-31 11:10:00,15.36,15.39,15.34,15.37,398600.0,13.0445,13.07,13.0276,13.053,398600.0
2013-05-31 11:20:00,15.37,15.38,15.31,15.33,371500.0,13.053,13.0615,13.0021,13.0191,371500.0
2013-05-31 11:30:00,15.32,15.33,15.26,15.26,224600.0,13.0106,13.0191,12.9596,12.9596,224600.0
2013-05-31 11:40:00,15.26,15.31,15.25,15.28,388600.0,12.9596,13.0021,12.9511,12.9766,388600.0
2013-05-31 11:50:00,15.28,15.3,15.27,15.28,129800.0,12.9766,12.9936,12.9681,12.9766,129800.0
2013-05-31 12:00:00,15.28,15.28,15.25,15.27,178000.0,12.9766,12.9766,12.9511,12.9681,178000.0
2013-05-31 12:10:00,15.27,15.29,15.24,15.26,231700.0,12.9681,12.9851,12.9426,12.9596,231700.0
2013-05-31 12:20:00,15.26,15.27,15.24,15.25,360300.0,12.9596,12.9681,12.9426,12.9511,360300.0
2013-05-31 12:30:00,15.25,15.27,15.24,15.26,66200.0,12.9511,12.9681,12.9426,12.9596,66200.0
2013-05-31 12:40:00,15.27,15.27,15.25,15.25,81000.0,12.9681,12.9681,12.9511,12.9511,81000.0
2013-05-31 12:50:00,15.26,15.26,15.24,15.25,149800.0,12.9596,12.9596,12.9426,12.9511,149800.0
2013-05-31 13:00:00,15.25,15.26,15.25,15.25,70400.0,12.9511,12.9596,12.9511,12.9511,70400.0
2013-05-31 13:10:00,15.25,15.26,15.22,15.23,74300.0,12.9511,12.9596,12.9256,12.9341,74300.0
2013-05-31 13:20:00,15.23,15.24,15.23,15.24,89500.0,12.9341,12.9426,12.9341,12.9426,89500.0
2013-05-31 13:30:00,15.24,15.25,15.22,15.23,201800.0,12.9426,12.9511,12.9256,12.9341,201800.0
2013-05-31 13:40:00,15.22,15.23,15.21,15.21,193900.0,12.9256,12.9341,12.9172,12.9172,193900.0
2013-05-31 13:50:00,15.21,15.23,15.2,15.2,113200.0,12.9172,12.9341,12.9087,12.9087,113200.0
2013-05-31 14:00:00,15.2,15.21,15.19,15.2,94900.0,12.9087,12.9172,12.9002,12.9087,94900.0
2013-05-31 14:10:00,15.2,15.21,15.16,15.19,192600.0,12.9087,12.9172,12.8747,12.9002,192600.0
2013-05-31 14:20:00,15.19,15.2,15.18,15.2,84200.0,12.9002,12.9087,12.8917,12.9087,84200.0
2013-05-31 14:30:00,15.2,15.2,15.16,15.18,151800.0,12.9087,12.9087,12.8747,12.8917,151800.0
2013-05-31 14:40:00,15.18,15.2,15.16,15.2,211800.0,12.8917,12.9087,12.8747,12.9087,211800.0
2013-05-31 14:50:00,15.2,15.21,15.18,15.2,339600.0,12.9087,12.9172,12.8917,12.9087,339600.0
2013-05-31 15:00:00,15.2,15.22,15.19,15.21,134500.0,12.9087,12.9256,12.9002,12.9172,134500.0
2013-05-31 15:10:00,15.21,15.22,15.19,15.22,507000.0,12.9172,12.9256,12.9002,12.9256,507000.0
2013-05-31 15:20:00,15.21,15.24,15.21,15.24,479100.0,12.9172,12.9426,12.9172,12.9426,479100.0
2013-05-31 15:30:00,15.23,15.26,15.21,15.26,853500.0,12.9341,12.9596,12.9172,12.9596,853500.0
2013-05-31 15:40:00,15.26,15.29,15.24,15.27,2281700.0,12.9596,12.9851,12.9426,12.9681,2281700.0
2013-05-31 15:50:00,15.26,15.27,15.19,15.2,3425200.0,12.9596,12.9681,12.9002,12.9087,3425200.0
2013-06-03 09:30:00,15.19,15.44,15.19,15.41,1144900.0,12.9002,13.1125,12.9002,13.087,1144900.0
2013-06-03 09:40:00,15.42,15.43,15.37,15.37,474200.0,13.0955,13.104,13.053,13.053,474200.0
2013-06-03 09:50:00,15.37,15.48,15.36,15.38,473200.0,13.053,13.1465,13.0445,13.0615,473200.0
2013-06-03 10:00:00,15.36,15.46,15.32,15.46,1531900.0,13.0445,13.1295,13.0106,13.1295,1531900.0
2013-06-03 10:10:00,15.45,15.5,15.39,15.45,1747300.0,13.121,13.1634,13.07,13.121,1747300.0
2013-06-03 10:20:00,15.44,15.46,15.32,15.33,614000.0,13.1125,13.1295,13.0106,13.0191,614000.0
2013-06-03 10:30:00,15.34,15.35,15.31,15.33,769900.0,13.0276,13.036,13.0021,13.0191,769900.0
2013-06-03 10:40:00,15.34,15.36,15.3,15.36,725600.0,13.0276,13.0445,12.9936,13.0445,725600.0
2013-06-03 10:50:00,15.35,15.41,15.35,15.38,940700.0,13.036,13.087,13.036,13.0615,940700.0
2013-06-03 11:00:00,15.39,15.41,15.34,15.36,930600.0,13.07,13.087,13.0276,13.0445,930600.0
2013-06-03 11:10:00,15.36,15.37,15.34,15.36,610800.0,13.0445,13.053,13.0276,13.0445,610800.0
2013-06-03 11:20:00,15.36,15.37,15.33,15.33,458000.0,13.0445,13.053,13.0191,13.0191,458000.0
2013-06-03 11:30:00,15.33,15.34,15.26,15.27,357300.0,13.0191,13.0276,12.9596,12.9681,357300.0
2013-06-03 11:40:00,15.26,15.32,15.24,15.32,715800.0,12.9596,13.0106,12.9426,13.0106,715800.0
2013-06-03 11:50:00,15.31,15.32,15.28,15.29,514100.0,13.0021,13.0106,12.9766,12.9851,514100.0
2013-06-03 12:00:00,15.29,15.31,15.25,15.3,547400.0,12.9851,13.0021,12.9511,12.9936,547400.0
2013-06-03 12:10:00,15.29,15.31,15.26,15.26,169200.0,12.9851,13.0021,12.9596,12.9596,169200.0
2013-06-03 12:20:00,15.27,15.28,15.23,15.28,184900.0,12.9681,12.9766,12.9341,12.9766,184900.0
2013-06-03 12:30:00,15.27,15.31,15.26,15.28,414900.0,12.9681,13.0021,12.9596,12.9766,414900.0
2013-06-03 12:40:00,15.28,15.35,15.27,15.33,201600.0,12.9766,13.036,12.9681,13.0191,201600.0
2013-06-03 12:50:00,15.33,15.33,15.29,15.3,108700.0,13.0191,13.0191,12.9851,12.9936,108700.0
2013-06-03 13:00:00,15.3,15.32,15.27,15.32,240800.0,12.9936,13.0106,12.9681,13.0106,240800.0
2013-06-03 13:10:00,15.32,15.34,15.3,15.33,149600.0,13.0106,13.0276,12.9936,13.0191,149600.0
2013-06-03 13:20:00,15.33,15.35,15.32,15.33,189400.0,13.0191,13.036,13.0106,13.0191,189400.0
2013-06-03 13:30:00,15.33,15.35,15.3,15.33,275600.0,13.0191,13.036,12.9936,13.0191,275600.0
2013-06-03 13:40:00,15.32,15.34,15.32,15.34,121100.0,13.0106,13.0276,13.0106,13.0276,121100.0
2013-06-03 13:50:00,15.34,15.37,15.33,15.33,194200.0,13.0276,13.053,13.0191,13.0191,194200.0
2013-06-03 14:00:00,15.33,15.42,15.31,15.41,590600.0,13.0191,13.0955,13.0021,13.087,590600.0
2013-06-03 14:10:00,15.4,15.41,15.34,15.35,111800.0,13.0785,13.087,13.0276,13.036,111800.0
2013-06-03 14:20:00,15.34,15.34,15.31,15.33,390100.0,13.0276,13.0276,13.0021,13.0191,390100.0
2013-06-03 14:30:00,15.32,15.34,15.3,15.33,254500.0,13.0106,13.0276,12.9936,13.0191,254500.0
2013-06-03 14:40:00,15.33,15.4,15.33,15.38,349800.0,13.0191,13.0785,13.0191,13.0615,349800.0
2013-06-03 14:50:00,15.39,15.4,15.37,15.38,289800.0,13.07,13.0785,13.053,13.0615,289800.0
2013-06-03 15:00:00,15.38,15.4,15.36,15.38,249200.0,13.0615,13.0785,13.0445,13.0615,249200.0
2013-06-03 15:10:00,15.38,15.39,15.36,15.37,427300.0,13.0615,13.07,13.0445,13.053,427300.0
2013-06-03 15:20:00,15.37,15.4,15.36,15.39,599900.0,13.053,13.0785,13.0445,13.07,599900.0
2013-06-03 15:30:00,15.39,15.43,15.38,15.42,631300.0,13.07,13.104,13.0615,13.0955,631300.0
2013-06-03 15:40:00,15.42,15.43,15.41,15.43,305900.0,13.0955,13.104,13.087,13.104,305900.0
2013-06-03 15:50:00,15.42,15.45,15.39,15.44,1060800.0,13.0955,13.121,13.07,13.1125,1060800.0
2013-06-04 09:30:00,15.45,15.49,15.4,15.48,548200.0,13.121,13.1549,13.0785,13.1465,548200.0
2013-06-04 09:40:00,15.47,15.5,15.45,15.45,549500.0,13.138,13.1634,13.121,13.121,549500.0
2013-06-04 09:50:00,15.46,15.46,15.4,15.44,356500.0,13.1295,13.1295,13.0785,13.1125,356500.0
2013-06-04 10:00:00,15.44,15.46,15.42,15.43,586300.0,13.1125,13.1295,13.0955,13.104,586300.0
2013-06-04 10:10:00,15.43,15.47,15.42,15.45,455900.0,13.104,13.138,13.0955,13.121,455900.0
2013-06-04 10:20:00,15.44,15.48,15.43,15.48,269100.0,13.1125,13.1465,13.104,13.1465,269100.0
2013-06-04 10:30:00,15.48,15.5,15.46,15.5,621200.0,13.1465,13.1634,13.1295,13.1634,621200.0
2013-06-04 10:40:00,15.5,15.6,15.49,15.59,985300.0,13.1634,13.2484,13.1549,13.2399,985300.0
2013-06-04 10:50:00,15.59,15.62,15.54,15.56,976200.0,13.2399,13.2653,13.1974,13.2144,976200.0
2013-06-04 11:00:00,15.56,15.57,15.51,15.54,406100.0,13.2144,13.2229,13.1719,13.1974,406100.0
2013-06-04 11:10:00,15.55,15.58,15.54,15.54,274300.0,13.2059,13.2314,13.1974,13.1974,274300.0
2013-06-04 11:20:00,15.55,15.58,15.52,15.57,390000.0,13.2059,13.2314,13.1804,13.2229,390000.0
2013-06-04 11:30:00,15.57,15.59,15.57,15.59,390600.0,13.2229,13.2399,13.2229,13.2399,390600.0
2013-06-04 11:40:00,15.59,15.63,15.58,15.61,295400.0,13.2399,13.2738,13.2314,13.2569,295400.0
2013-06-04 11:50:00,15.6,15.61,15.58,15.59,261700.0,13.2484,13.2569,13.2314,13.2399,261700.0
2013-06-04 12:00:00,15.58,15.59,15.56,15.58,419700.0,13.2314,13.2399,13.2144,13.2314,419700.0
2013-06-04 12:10:00,15.58,15.59,15.54,15.55,265200.0,13.2314,13.2399,13.1974,13.2059,265200.0
2013-06-04 12:20:00,15.56,15.56,15.52,15.54,624400.0,13.2144,13.2144,13.1804,13.1974,624400.0
2013-06-04 12:30:00,15.54,15.56,15.53,15.56,166700.0,13.1974,13.2144,13.1889,13.2144,166700.0
2013-06-04 12:40:00,15.56,15.56,15.54,15.56,208500.0,13.2144,13.2144,13.1974,13.2144,208500.0
2013-06-04 12:50:00,15.56,15.58,15.55,15.58,644600.0,13.2144,13.2314,13.2059,13.2314,644600.0
2013-06-04 13:00:00,15.57,15.58,15.55,15.58,168700.0,13.2229,13.2314,13.2059,13.2314,168700.0
2013-06-04 13:10:00,15.58,15.64,15.57,15.63,341300.0,13.2314,13.2823,13.2229,13.2738,341300.0
2013-06-04 13:20:00,15.63,15.63,15.51,15.52,200000.0,13.2738,13.2738,13.1719,13.1804,200000.0
2013-06-04 13:30:00,15.53,15.53,15.5,15.51,248900.0,13.1889,13.1889,13.1634,13.1719,248900.0
2013-06-04 13:40:00,15.52,15.53,15.47,15.47,320600.0,13.1804,13.1889,13.138,13.138,320600.0
2013-06-04 13:50:00,15.47,15.5,15.45,15.49,328900.0,13.138,13.1634,13.121,13.1549,328900.0
2013-06-04 14:00:00,15.5,15.51,15.45,15.46,481800.0,13.1634,13.1719,13.121,13.1295,481800.0
2013-06-04 14:10:00,15.46,15.47,15.43,15.43,404900.0,13.1295,13.138,13.104,13.104,404900.0
2013-06-04 14:20:00,15.43,15.47,15.42,15.45,201900.0,13.104,13.138,13.0955,13.121,201900.0
2013-06-04 14:30:00,15.46,15.5,15.46,15.48,1005200.0,13.1295,13.1634,13.1295,13.1465,1005200.0
2013-06-04 14:40:00,15.49,15.54,15.47,15.54,445200.0,13.1549,13.1974,13.138,13.1974,445200.0
2013-06-04 14:50:00,15.54,15.55,15.49,15.51,459700.0,13.1974,13.2059,13.1549,13.1719,459700.0
2013-06-04 15:00:00,15.52,15.53,15.47,15.5,327400.0,13.1804,13.1889,13.138,13.1634,327400.0
2013-06-04 15:10:00,15.5,15.51,15.46,15.49,568500.0,13.1634,13.1719,13.1295,13.1549,568500.0
2013-06-04 15:20:00,15.48,15.51,15.47,15.51,283800.0,13.1465,13.1719,13.138,13.1719,283800.0
2013-06-04 15:30:00,15.5,15.56,15.5,15.56,665700.0,13.1634,13.2144,13.1634,13.2144,665700.0
2013-06-04 15:40:00,15.56,15.56,15.53,15.53,454800.0,13.2144,13.2144,13.1889,13.1889,454800.0
2013-06-04 15:50:00,15.53,15.56,15.48,15.55,1371000.0,13.1889,13.2144,13.1465,13.2059,1371000.0
2013-06-05 09:30:00,15.51,15.54,15.41,15.45,833500.0,13.1719,13.1974,13.087,13.121,833500.0
2013-06-05 09:40:00,15.45,15.46,15.39,15.43,521800.0,13.121,13.1295,13.07,13.104,521800.0
2013-06-05 09:50:00,15.44,15.44,15.29,15.29,462600.0,13.1125,13.1125,12.9851,12.9851,462600.0
2013-06-05 10:00:00,15.29,15.34,15.24,15.31,866900.0,12.9851,13.0276,12.9426,13.0021,866900.0
2013-06-05 10:10:00,15.31,15.34,15.25,15.27,451400.0,13.0021,13.0276,12.9511,12.9681,451400.0
2013-06-05 10:20:00,15.27,15.34,15.26,15.33,610000.0,12.9681,13.0276,12.9596,13.0191,610000.0
2013-06-05 10:30:00,15.32,15.34,15.29,15.29,424500.0,13.0106,13.0276,12.9851,12.9851,424500.0
2013-06-05 10:40:00,15.29,15.32,15.24,15.25,518900.0,12.9851,13.0106,12.9426,12.9511,518900.0
2013-06-05 10:50:00,15.25,15.26,15.18,15.2,348800.0,12.9511,12.9596,12.8917,12.9087,348800.0
2013-06-05 11:00:00,15.21,15.21,15.15,15.17,329200.0,12.9172,12.9172,12.8662,12.8832,329200.0
2013-06-05 11:10:00,15.17,15.21,15.15,15.2,568800.0,12.8832,12.9172,12.8662,12.9087,568800.0
2013-06-05 11:20:00,15.21,15.22,15.2,15.21,257000.0,12.9172,12.9256,12.9087,12.9172,257000.0
2013-06-05 11:30:00,15.21,15.23,15.18,15.23,304300.0,12.9172,12.9341,12.8917,12.9341,304300.0
2013-06-05 11:40:00,15.23,15.25,15.21,15.24,96600.0,12.9341,12.9511,12.9172,12.9426,96600.0
2013-06-05 11:50:00,15.24,15.25,15.18,15.19,290900.0,12.9426,12.9511,12.8917,12.9002,290900.0
2013-06-05 12:00:00,15.2,15.23,15.17,15.21,274600.0,12.9087,12.9341,12.8832,12.9172,274600.0
2013-06-05 12:10:00,15.21,15.23,15.17,15.18,342200.0,12.9172,12.9341,12.8832,12.8917,342200.0
2013-06-05 12:20:00,15.18,15.26,15.17,15.26,365000.0,12.8917,12.9596,12.8832,12.9596,365000.0
2013-06-05 12:30:00,15.25,15.26,15.21,15.21,347900.0,12.9511,12.9596,12.9172,12.9172,347900.0
2013-06-05 12:40:00,15.21,15.23,15.18,15.2,177200.0,12.9172,12.9341,12.8917,12.9087,177200.0
2013-06-05 12:50:00,15.19,15.21,15.18,15.19,151600.0,12.9002,12.9172,12.8917,12.9002,151600.0
2013-06-05 13:00:00,15.19,15.25,15.16,15.24,161900.0,12.9002,12.9511,12.8747,12.9426,161900.0
2013-06-05 13:10:00,15.24,15.26,15.23,15.24,172400.0,12.9426,12.9596,12.9341,12.9426,172400.0
2013-06-05 13:20:00,15.25,15.25,15.2,15.21,178100.0,12.9511,12.9511,12.9087,12.9172,178100.0
2013-06-05 13:30:00,15.21,15.23,15.2,15.22,129900.0,12.9172,12.9341,12.9087,12.9256,129900.0
2013-06-05 13:40:00,15.23,15.26,15.22,15.24,365800.0,12.9341,12.9596,12.9256,12.9426,365800.0
2013-06-05 13:50:00,15.23,15.24,15.22,15.23,268300.0,12.9341,12.9426,12.9256,12.9341,268300.0
2013-06-05 14:00:00,15.24,15.24,15.21,15.22,269600.0,12.9426,12.9426,12.9172,12.9256,269600.0
2013-06-05 14:10:00,15.23,15.23,15.2,15.22,153300.0,12.9341,12.9341,12.9087,12.9256,153300.0
2013-06-05 14:20:00,15.21,15.21,15.16,15.16,163500.0,12.9172,12.9172,12.8747,12.8747,163500.0
2013-06-05 14:30:00,15.16,15.21,15.15,15.2,421700.0,12.8747,12.9172,12.8662,12.9087,421700.0
2013-06-05 14:40:00,15.21,15.24,15.19,15.2,286300.0,12.9172,12.9426,12.9002,12.9087,286300.0
2013-06-05 14:50:00,15.21,15.22,15.15,15.19,566300.0,12.9172,12.9256,12.8662,12.9002,566300.0
2013-06-05 15:00:00,15.18,15.19,15.13,15.14,296900.0,12.8917,12.9002,12.8492,12.8577,296900.0
2013-06-05 15:10:00,15.14,15.16,15.12,15.15,469500.0,12.8577,12.8747,12.8407,12.8662,469500.0
2013-06-05 15:20:00,15.14,15.18,15.12,15.18,767900.0,12.8577,12.8917,12.8407,12.8917,767900.0
2013-06-05 15:30:00,15.18,15.23,15.17,15.21,662300.0,12.8917,12.9341,12.8832,12.9172,662300.0
2013-06-05 15:40:00,15.21,15.21,15.17,15.19,330800.0,12.9172,12.9172,12.8832,12.9002,330800.0
2013-06-05 15:50:00,15.18,15.2,15.14,15.15,813100.0,12.8917,12.9087,12.8577,12.8662,813100.0
2013-06-06 09:30:00,15.2,15.21,15.04,15.16,628600.0,12.9087,12.9172,12.7728,12.8747,628600.0
2013-06-06 09:40:00,15.15,15.24,15.14,15.16,269300.0,12.8662,12.9426,12.8577,12.8747,269300.0
2013-06-06 09:50:00,15.17,15.17,15.1,15.16,276200.0,12.8832,12.8832,12.8237,12.8747,276200.0
2013-06-06 10:00:00,15.16,15.2,15.15,15.16,221900.0,12.8747,12.9087,12.8662,12.8747,221900.0
2013-06-06 10:10:00,15.17,15.17,15.08,15.09,289200.0,12.8832,12.8832,12.8067,12.8152,289200.0
2013-06-06 10:20:00,15.1,15.14,15.09,15.12,334000.0,12.8237,12.8577,12.8152,12.8407,334000.0
2013-06-06 10:30:00,15.13,15.17,15.11,15.12,261500.0,12.8492,12.8832,12.8322,12.8407,261500.0
2013-06-06 10:40:00,15.13,15.16,15.09,15.16,330200.0,12.8492,12.8747,12.8152,12.8747,330200.0
2013-06-06 10:50:00,15.16,15.16,15.1,15.16,337900.0,12.8747,12.8747,12.8237,12.8747,337900.0
2013-06-06 11:00:00,15.16,15.17,15.13,15.16,215500.0,12.8747,12.8832,12.8492,12.8747,215500.0
2013-06-06 11:10:00,15.16,15.18,15.14,15.15,317400.0,12.8747,12.8917,12.8577,12.8662,317400.0
2013-06-06 11:20:00,15.15,15.17,15.13,15.15,282200.0,12.8662,12.8832,12.8492,12.8662,282200.0
2013-06-06 11:30:00,15.15,15.17,15.14,15.17,285100.0,12.8662,12.8832,12.8577,12.8832,285100.0
2013-06-06 11:40:00,15.17,15.18,15.12,15.12,386000.0,12.8832,12.8917,12.8407,12.8407,386000.0
2013-06-06 11:50:00,15.13,15.13,15.03,15.06,509600.0,12.8492,12.8492,12.7643,12.7898,509600.0
2013-06-06 12:00:00,15.07,15.08,15.02,15.03,262700.0,12.7983,12.8067,12.7558,12.7643,262700.0
2013-06-06 12:10:00,15.03,15.06,15.02,15.04,171600.0,12.7643,12.7898,12.7558,12.7728,171600.0
2013-06-06 12:20:00,15.04,15.04,14.93,14.95,294200.0,12.7728,12.7728,12.6794,12.6963,294200.0
2013-06-06 12:30:00,14.95,15.0,14.93,14.99,336700.0,12.6963,12.7388,12.6794,12.7303,336700.0
2013-06-06 12:40:00,14.99,15.01,14.94,14.96,762300.0,12.7303,12.7473,12.6879,12.7048,762300.0
2013-06-06 12:50:00,14.96,14.96,14.9,14.92,484100.0,12.7048,12.7048,12.6539,12.6709,484100.0
2013-06-06 13:00:00,14.92,14.97,14.91,14.97,295000.0,12.6709,12.7133,12.6624,12.7133,295000.0
2013-06-06 13:10:00,14.96,14.97,14.93,14.95,693000.0,12.7048,12.7133,12.6794,12.6963,693000.0
2013-06-06 13:20:00,14.95,14.95,14.88,14.89,324500.0,12.6963,12.6963,12.6369,12.6454,324500.0
2013-06-06 13:30:00,14.9,14.92,14.88,14.91,161100.0,12.6539,12.6709,12.6369,12.6624,161100.0
2013-06-06 13:40:00,14.92,14.95,14.91,14.95,218100.0,12.6709,12.6963,12.6624,12.6963,218100.0
2013-06-06 13:50:00,14.95,14.95,14.91,14.93,205200.0,12.6963,12.6963,12.6624,12.6794,205200.0
2013-06-06 14:00:00,14.93,14.95,14.9,14.94,297400.0,12.6794,12.6963,12.6539,12.6879,297400.0
2013-06-06 14:10:00,14.94,14.95,14.93,14.95,354900.0,12.6879,12.6963,12.6794,12.6963,354900.0
2013-06-06 14:20:00,14.95,14.98,14.94,14.94,924700.0,12.6963,12.7218,12.6879,12.6879,924700.0
2013-06-06 14:30:00,14.95,14.95,14.92,14.93,247800.0,12.6963,12.6963,12.6709,12.6794,247800.0
2013-06-06 14:40:00,14.93,14.96,14.93,14.96,287100.0,12.6794,12.7048,12.6794,12.7048,287100.0
2013-06-06 14:50:00,14.95,14.99,14.94,14.95,646700.0,12.6963,12.7303,12.6879,12.6963,646700.0
2013-06-06 15:00:00,14.95,14.97,14.94,14.95,539200.0,12.6963,12.7133,12.6879,12.6963,539200.0
2013-06-06 15:10:00,14.95,14.95,14.92,14.93,499500.0,12.6963,12.6963,12.6709,12.6794,499500.0
2013-06-06 15:20:00,14.93,14.96,14.92,14.96,589000.0,12.6794,12.7048,12.6709,12.7048,589000.0
2013-06-06 15:30:00,14.96,15.0,14.96,14.98,445000.0,12.7048,12.7388,12.7048,12.7218,445000.0
2013-06-06 15:40:00,14.97,14.98,14.91,14.92,545200.0,12.7133,12.7218,12.6624,12.6709,545200.0
2013-06-06 15:50:00,14.92,14.97,14.92,14.95,1437600.0,12.6709,12.7133,12.6709,12.6963,1437600.0
2013-06-07 09:30:00,15.03,15.12,15.01,15.11,504300.0,12.7643,12.8407,12.7473,12.8322,504300.0
2013-06-07 09:40:00,15.12,15.14,15.07,15.14,281700.0,12.8407,12.8577,12.7983,12.8577,281700.0
2013-06-07 09:50:00,15.14,15.24,15.14,15.24,296100.0,12.8577,12.9426,12.8577,12.9426,296100.0
2013-06-07 10:00:00,15.24,15.24,15.19,15.23,358900.0,12.9426,12.9426,12.9002,12.9341,358900.0
2013-06-07 10:10:00,15.23,15.24,15.19,15.19,261900.0,12.9341,12.9426,12.9002,12.9002,261900.0
2013-06-07 10:20:00,15.2,15.21,15.18,15.18,265100.0,12.9087,12.9172,12.8917,12.8917,265100.0
2013-06-07 10:30:00,15.18,15.2,15.16,15.2,155400.0,12.8917,12.9087,12.8747,12.9087,155400.0
2013-06-07 10:40:00,15.2,15.21,15.19,15.21,45700.0,12.9087,12.9172,12.9002,12.9172,45700.0
2013-06-07 10:50:00,15.21,15.22,15.2,15.21,186700.0,12.9172,12.9256,12.9087,12.9172,186700.0
2013-06-07 11:00:00,15.21,15.24,15.2,15.23,149500.0,12.9172,12.9426,12.9087,12.9341,149500.0
2013-06-07 11:10:00,15.24,15.25,15.21,15.25,191200.0,12.9426,12.9511,12.9172,12.9511,191200.0
2013-06-07 11:20:00,15.24,15.28,15.24,15.28,204000.0,12.9426,12.9766,12.9426,12.9766,204000.0
2013-06-07 11:30:00,15.28,15.31,15.26,15.3,431800.0,12.9766,13.0021,12.9596,12.9936,431800.0
2013-06-07 11:40:00,15.3,15.31,15.28,15.31,240200.0,12.9936,13.0021,12.9766,13.0021,240200.0
2013-06-07 11:50:00,15.31,15.33,15.31,15.32,141000.0,13.0021,13.0191,13.0021,13.0106,141000.0
2013-06-07 12:00:00,15.33,15.34,15.31,15.33,163700.0,13.0191,13.0276,13.0021,13.0191,163700.0
2013-06-07 12:10:00,15.34,15.36,15.33,15.36,91500.0,13.0276,13.0445,13.0191,13.0445,91500.0
2013-06-07 12:20:00,15.36,15.39,15.35,15.37,354200.0,13.0445,13.07,13.036,13.053,354200.0
2013-06-07 12:30:00,15.37,15.38,15.36,15.36,128100.0,13.053,13.0615,13.0445,13.0445,128100.0
2013-06-07 12:40:00,15.36,15.4,15.35,15.36,445000.0,13.0445,13.0785,13.036,13.0445,445000.0
2013-06-07 12:50:00,15.36,15.39,15.36,15.38,121300.0,13.0445,13.07,13.0445,13.0615,121300.0
2013-06-07 13:00:00,15.38,15.39,15.37,15.37,69600.0,13.0615,13.07,13.053,13.053,69600.0
2013-06-07 13:10:00,15.37,15.37,15.35,15.36,174700.0,13.053,13.053,13.036,13.0445,174700.0
2013-06-07 13:20:00,15.36,15.36,15.32,15.33,175000.0,13.0445,13.0445,13.0106,13.0191,175000.0
2013-06-07 13:30:00,15.33,15.35,15.32,15.33,191500.0,13.0191,13.036,13.0106,13.0191,191500.0
2013-06-07 13:40:00,15.33,15.33,15.31,15.32,100200.0,13.0191,13.0191,13.0021,13.0106,100200.0
2013-06-07 13:50:00,15.32,15.34,15.31,15.33,378400.0,13.0106,13.0276,13.0021,13.0191,378400.0
2013-06-07 14:00:00,15.33,15.34,15.3,15.32,296800.0,13.0191,13.0276,12.9936,13.0106,296800.0
2013-06-07 14:10:00,15.33,15.39,15.32,15.39,287400.0,13.0191,13.07,13.0106,13.07,287400.0
2013-06-07 14:20:00,15.39,15.39,15.35,15.35,318100.0,13.07,13.07,13.036,13.036,318100.0
2013-06-07 14:30:00,15.36,15.39,15.35,15.38,333800.0,13.0445,13.07,13.036,13.0615,333800.0
2013-06-07 14:40:00,15.38,15.42,15.37,15.41,443400.0,13.0615,13.0955,13.053,13.087,443400.0
2013-06-07 14:50:00,15.41,15.44,15.4,15.44,379800.0,13.087,13.1125,13.0785,13.1125,379800.0
2013-06-07 15:00:00,15.44,15.48,15.42,15.47,457700.0,13.1125,13.1465,13.0955,13.138,457700.0
2013-06-07 15:10:00,15.46,15.48,15.45,15.47,433900.0,13.1295,13.1465,13.121,13.138,433900.0
2013-06-07 15:20:00,15.48,15.48,15.47,15.48,177700.0,13.1465,13.1465,13.138,13.1465,177700.0
2013-06-07 15:30:00,15.47,15.5,15.47,15.5,489300.0,13.138,13.1634,13.138,13.1634,489300.0
2013-06-07 15:40:00,15.5,15.51,15.49,15.51,654400.0,13.1634,13.1719,13.1549,13.1719,654400.0
2013-06-07 15:50:00,15.51,15.52,15.49,15.5,1350400.0,13.1719,13.1804,13.1549,13.1634,1350400.0
2013-06-10 09:30:00,15.5,15.53,15.37,15.43,703100.0,13.1634,13.1889,13.053,13.104,703100.0
2013-06-10 09:40:00,15.43,15.5,15.42,15.5,429200.0,13.104,13.1634,13.0955,13.1634,429200.0
2013-06-10 09:50:00,15.5,15.52,15.44,15.46,278300.0,13.1634,13.1804,13.1125,13.1295,278300.0
2013-06-10 10:00:00,15.46,15.49,15.44,15.46,495900.0,13.1295,13.1549,13.1125,13.1295,495900.0
2013-06-10 10:10:00,15.46,15.47,15.43,15.44,150700.0,13.1295,13.138,13.104,13.1125,150700.0
2013-06-10 10:20:00,15.45,15.5,15.44,15.49,231300.0,13.121,13.1634,13.1125,13.1549,231300.0
2013-06-10 10:30:00,15.48,15.55,15.47,15.54,250000.0,13.1465,13.2059,13.138,13.1974,250000.0
2013-06-10 10:40:00,15.54,15.6,15.54,15.59,248300.0,13.1974,13.2484,13.1974,13.2399,248300.0
2013-06-10 10:50:00,15.59,15.59,15.53,15.54,211000.0,13.2399,13.2399,13.1889,13.1974,211000.0
2013-06-10 11:00:00,15.54,15.56,15.53,15.55,167500.0,13.1974,13.2144,13.1889,13.2059,167500.0
2013-06-10 11:10:00,15.56,15.57,15.53,15.53,208500.0,13.2144,13.2229,13.1889,13.1889,208500.0
2013-06-10 11:20:00,15.53,15.55,15.52,15.53,112800.0,13.1889,13.2059,13.1804,13.1889,112800.0
2013-06-10 11:30:00,15.53,15.54,15.5,15.52,169400.0,13.1889,13.1974,13.1634,13.1804,169400.0
2013-06-10 11:40:00,15.52,15.54,15.5,15.51,163600.0,13.1804,13.1974,13.1634,13.1719,163600.0
2013-06-10 11:50:00,15.51,15.51,15.48,15.48,97200.0,13.1719,13.1719,13.1465,13.1465,97200.0
2013-06-10 12:00:00,15.49,15.52,15.46,15.51,193800.0,13.1549,13.1804,13.1295,13.1719,193800.0
2013-06-10 12:10:00,15.51,15.54,15.51,15.54,125800.0,13.1719,13.1974,13.1719,13.1974,125800.0
2013-06-10 12:20:00,15.54,15.54,15.5,15.51,338800.0,13.1974,13.1974,13.1634,13.1719,338800.0
2013-06-10 12:30:00,15.51,15.51,15.49,15.5,154800.0,13.1719,13.1719,13.1549,13.1634,154800.0
2013-06-10 12:40:00,15.5,15.5,15.47,15.48,143700.0,13.1634,13.1634,13.138,13.1465,143700.0
2013-06-10 12:50:00,15.47,15.49,15.45,15.48,170800.0,13.138,13.1549,13.121,13.1465,170800.0
2013-06-10 13:00:00,15.47,15.48,15.45,15.46,160100.0,13.138,13.1465,13.121,13.1295,160100.0
2013-06-10 13:10:00,15.46,15.46,15.44,15.46,92500.0,13.1295,13.1295,13.1125,13.1295,92500.0
2013-06-10 13:20:00,15.45,15.47,15.44,15.45,145600.0,13.121,13.138,13.1125,13.121,145600.0
2013-06-10 13:30:00,15.44,15.48,15.44,15.48,300500.0,13.1125,13.1465,13.1125,13.1465,300500.0
2013-06-10 13:40:00,15.47,15.49,15.46,15.49,116800.0,13.138,13.1549,13.1295,13.1549,116800.0
2013-06-10 13:50:00,15.49,15.51,15.48,15.51,140200.0,13.1549,13.1719,13.1465,13.1719,140200.0
2013-06-10 14:00:00,15.5,15.51,15.49,15.5,185700.0,13.1634,13.1719,13.1549,13.1634,185700.0
2013-06-10 14:10:00,15.49,15.5,15.46,15.47,221500.0,13.1549,13.1634,13.1295,13.138,221500.0
2013-06-10 14:20:00,15.47,15.51,15.47,15.5,132900.0,13.138,13.1719,13.138,13.1634,132900.0
2013-06-10 14:30:00,15.51,15.52,15.49,15.49,208800.0,13.1719,13.1804,13.1549,13.1549,208800.0
2013-06-10 14:40:00,15.5,15.5,15.47,15.49,131700.0,13.1634,13.1634,13.138,13.1549,131700.0
2013-06-10 14:50:00,15.5,15.5,15.48,15.48,176900.0,13.1634,13.1634,13.1465,13.1465,176900.0
2013-06-10 15:00:00,15.48,15.49,15.45,15.49,204300.0,13.1465,13.1549,13.121,13.1549,204300.0
2013-06-10 15:10:00,15.49,15.49,15.46,15.49,152300.0,13.1549,13.1549,13.1295,13.1549,152300.0
2013-06-10 15:20:00,15.49,15.49,15.47,15.49,184900.0,13.1549,13.1549,13.138,13.1549,184900.0
2013-06-10 15:30:00,15.49,15.51,15.48,15.5,367200.0,13.1549,13.1719,13.1465,13.1634,367200.0
2013-06-10 15:40:00,15.5,15.5,15.48,15.48,216400.0,13.1634,13.1634,13.1465,13.1465,216400.0
2013-06-10 15:50:00,15.48,15.48,15.46,15.47,513200.0,13.1465,13.1465,13.1295,13.138,513200.0
2013-06-11 09:30:00,15.34,15.35,15.17,15.28,535700.0,13.0276,13.036,12.8832,12.9766,535700.0
2013-06-11 09:40:00,15.27,15.28,15.24,15.27,188800.0,12.9681,12.9766,12.9426,12.9681,188800.0
2013-06-11 09:50:00,15.27,15.3,15.26,15.26,158400.0,12.9681,12.9936,12.9596,12.9596,158400.0
2013-06-11 10:00:00,15.27,15.3,15.26,15.28,162700.0,12.9681,12.9936,12.9596,12.9766,162700.0
2013-06-11 10:10:00,15.27,15.27,15.22,15.25,210000.0,12.9681,12.9681,12.9256,12.9511,210000.0
2013-06-11 10:20:00,15.25,15.3,15.23,15.29,160000.0,12.9511,12.9936,12.9341,12.9851,160000.0
2013-06-11 10:30:00,15.3,15.33,15.3,15.32,131700.0,12.9936,13.0191,12.9936,13.0106,131700.0
2013-06-11 10:40:00,15.32,15.36,15.3,15.35,166200.0,13.0106,13.0445,12.9936,13.036,166200.0
2013-06-11 10:50:00,15.36,15.4,15.35,15.36,382800.0,13.0445,13.0785,13.036,13.0445,382800.0
2013-06-11 11:00:00,15.37,15.39,15.33,15.34,253000.0,13.053,13.07,13.0191,13.0276,253000.0
2013-06-11 11:10:00,15.35,15.37,15.34,15.36,136200.0,13.036,13.053,13.0276,13.0445,136200.0
2013-06-11 11:20:00,15.36,15.42,15.35,15.42,120400.0,13.0445,13.0955,13.036,13.0955,120400.0
2013-06-11 11:30:00,15.42,15.44,15.4,15.4,117000.0,13.0955,13.1125,13.0785,13.0785,117000.0
2013-06-11 11:40:00,15.4,15.42,15.38,15.4,209900.0,13.0785,13.0955,13.0615,13.0785,209900.0
2013-06-11 11:50:00,15.4,15.41,15.38,15.39,187400.0,13.0785,13.087,13.0615,13.07,187400.0
2013-06-11 12:00:00,15.4,15.4,15.38,15.38,86100.0,13.0785,13.0785,13.0615,13.0615,86100.0
2013-06-11 12:10:00,15.39,15.4,15.37,15.38,93900.0,13.07,13.0785,13.053,13.0615,93900.0
2013-06-11 12:20:00,15.37,15.4,15.37,15.4,71000.0,13.053,13.0785,13.053,13.0785,71000.0
2013-06-11 12:30:00,15.4,15.4,15.38,15.4,97400.0,13.0785,13.0785,13.0615,13.0785,97400.0
2013-06-11 12:40:00,15.4,15.41,15.37,15.38,149500.0,13.0785,13.087,13.053,13.0615,149500.0
2013-06-11 12:50:00,15.38,15.38,15.34,15.37,142300.0,13.0615,13.0615,13.0276,13.053,142300.0
2013-06-11 13:00:00,15.36,15.38,15.36,15.36,87500.0,13.0445,13.0615,13.0445,13.0445,87500.0
2013-06-11 13:10:00,15.36,15.37,15.34,15.34,98900.0,13.0445,13.053,13.0276,13.0276,98900.0
2013-06-11 13:20:00,15.34,15.35,15.3,15.3,109000.0,13.0276,13.036,12.9936,12.9936,109000.0
2013-06-11 13:30:00,15.3,15.3,15.24,15.25,163200.0,12.9936,12.9936,12.9426,12.9511,163200.0
2013-06-11 13:40:00,15.24,15.26,15.23,15.23,130800.0,12.9426,12.9596,12.9341,12.9341,130800.0
2013-06-11 13:50:00,15.24,15.26,15.21,15.21,124200.0,12.9426,12.9596,12.9172,12.9172,124200.0
2013-06-11 14:00:00,15.2,15.22,15.19,15.21,121200.0,12.9087,12.9256,12.9002,12.9172,121200.0
2013-06-11 14:10:00,15.2,15.23,15.2,15.21,73700.0,12.9087,12.9341,12.9087,12.9172,73700.0
2013-06-11 14:20:00,15.22,15.24,15.21,15.24,95300.0,12.9256,12.9426,12.9172,12.9426,95300.0
2013-06-11 14:30:00,15.24,15.25,15.18,15.2,429000.0,12.9426,12.9511,12.8917,12.9087,429000.0
2013-06-11 14:40:00,15.2,15.21,15.18,15.19,305200.0,12.9087,12.9172,12.8917,12.9002,305200.0
2013-06-11 14:50:00,15.2,15.24,15.18,15.24,177200.0,12.9087,12.9426,12.8917,12.9426,177200.0
2013-06-11 15:00:00,15.24,15.28,15.24,15.28,267800.0,12.9426,12.9766,12.9426,12.9766,267800.0
2013-06-11 15:10:00,15.28,15.3,15.27,15.29,271300.0,12.9766,12.9936,12.9681,12.9851,271300.0
2013-06-11 15:20:00,15.29,15.3,15.26,15.26,199100.0,12.9851,12.9936,12.9596,12.9596,199100.0
2013-06-11 15:30:00,15.27,15.27,15.22,15.24,311900.0,12.9681,12.9681,12.9256,12.9426,311900.0
2013-06-11 15:40:00,15.24,15.24,15.19,15.21,346800.0,12.9426,12.9426,12.9002,12.9172,346800.0
2013-06-11 15:50:00,15.21,15.22,15.18,15.2,772300.0,12.9172,12.9256,12.8917,12.9087,772300.0
2013-06-12 09:30:00,15.61,15.75,15.54,15.6,1388100.0,13.2569,13.3757,13.1974,13.2484,1388100.0
2013-06-12 09:40:00,15.6,15.62,15.56,15.61,826600.0,13.2484,13.2653,13.2144,13.2569,826600.0
2013-06-12 09:50:00,15.61,15.65,15.59,15.6,605900.0,13.2569,13.2908,13.2399,13.2484,605900.0
2013-06-12 10:00:00,15.59,15.6,15.54,15.57,845800.0,13.2399,13.2484,13.1974,13.2229,845800.0
2013-06-12 10:10:00,15.57,15.64,15.54,15.63,716800.0,13.2229,13.2823,13.1974,13.2738,716800.0
2013-06-12 10:20:00,15.64,15.68,15.63,15.67,680100.0,13.2823,13.3163,13.2738,13.3078,680100.0
2013-06-12 10:30:00,15.67,15.71,15.66,15.68,971800.0,13.3078,13.3418,13.2993,13.3163,971800.0
2013-06-12 10:40:00,15.68,15.7,15.64,15.65,390400.0,13.3163,13.3333,13.2823,13.2908,390400.0
2013-06-12 10:50:00,15.65,15.67,15.61,15.63,676100.0,13.2908,13.3078,13.2569,13.2738,676100.0
2013-06-12 11:00:00,15.63,15.72,15.62,15.7,579300.0,13.2738,13.3503,13.2653,13.3333,579300.0
2013-06-12 11:10:00,15.71,15.72,15.66,15.72,498600.0,13.3418,13.3503,13.2993,13.3503,498600.0
2013-06-12 11:20:00,15.72,15.81,15.72,15.79,891600.0,13.3503,13.4267,13.3503,13.4097,891600.0
2013-06-12 11:30:00,15.79,15.8,15.73,15.75,483000.0,13.4097,13.4182,13.3588,13.3757,483000.0
2013-06-12 11:40:00,15.75,15.77,15.65,15.67,741500.0,13.3757,13.3927,13.2908,13.3078,741500.0
2013-06-12 11:50:00,15.67,15.71,15.64,15.65,895900.0,13.3078,13.3418,13.2823,13.2908,895900.0
2013-06-12 12:00:00,15.65,15.66,15.51,15.52,1134100.0,13.2908,13.2993,13.1719,13.1804,1134100.0
2013-06-12 12:10:00,15.53,15.53,15.44,15.47,617600.0,13.1889,13.1889,13.1125,13.138,617600.0
2013-06-12 12:20:00,15.48,15.49,15.45,15.46,312700.0,13.1465,13.1549,13.121,13.1295,312700.0
2013-06-12 12:30:00,15.46,15.46,15.38,15.39,322700.0,13.1295,13.1295,13.0615,13.07,322700.0
2013-06-12 12:40:00,15.39,15.42,15.36,15.41,290700.0,13.07,13.0955,13.0445,13.087,290700.0
2013-06-12 12:50:00,15.41,15.47,15.4,15.43,564300.0,13.087,13.138,13.0785,13.104,564300.0
2013-06-12 13:00:00,15.44,15.46,15.43,15.45,288900.0,13.1125,13.1295,13.104,13.121,288900.0
2013-06-12 13:10:00,15.46,15.46,15.42,15.43,168900.0,13.1295,13.1295,13.0955,13.104,168900.0
2013-06-12 13:20:00,15.43,15.43,15.38,15.39,186800.0,13.104,13.104,13.0615,13.07,186800.0
2013-06-12 13:30:00,15.4,15.41,15.37,15.38,213100.0,13.0785,13.087,13.053,13.0615,213100.0
2013-06-12 13:40:00,15.37,15.4,15.36,15.38,210400.0,13.053,13.0785,13.0445,13.0615,210400.0
2013-06-12 13:50:00,15.38,15.43,15.37,15.41,441100.0,13.0615,13.104,13.053,13.087,441100.0
2013-06-12 14:00:00,15.42,15.42,15.38,15.4,326800.0,13.0955,13.0955,13.0615,13.0785,326800.0
2013-06-12 14:10:00,15.4,15.4,15.31,15.33,375000.0,13.0785,13.0785,13.0021,13.0191,375000.0
2013-06-12 14:20:00,15.33,15.36,15.3,15.31,215100.0,13.0191,13.0445,12.9936,13.0021,215100.0
2013-06-12 14:30:00,15.31,15.33,15.28,15.33,327800.0,13.0021,13.0191,12.9766,13.0191,327800.0
2013-06-12 14:40:00,15.32,15.35,15.3,15.3,266200.0,13.0106,13.036,12.9936,12.9936,266200.0
2013-06-12 14:50:00,15.3,15.31,15.25,15.27,405300.0,12.9936,13.0021,12.9511,12.9681,405300.0
2013-06-12 15:00:00,15.27,15.27,15.19,15.2,510100.0,12.9681,12.9681,12.9002,12.9087,510100.0
2013-06-12 15:10:00,15.21,15.21,15.16,15.19,1134600.0,12.9172,12.9172,12.8747,12.9002,1134600.0
2013-06-12 15:20:00,15.19,15.24,15.18,15.23,560200.0,12.9002,12.9426,12.8917,12.9341,560200.0
2013-06-12 15:30:00,15.23,15.25,15.21,15.23,555200.0,12.9341,12.9511,12.9172,12.9341,555200.0
2013-06-12 15:40:00,15.23,15.26,15.22,15.25,523700.0,12.9341,12.9596,12.9256,12.9511,523700.0
2013-06-12 15:50:00,15.25,15.29,15.23,15.25,1663600.0,12.9511,12.9851,12.9341,12.9511,1663600.0
2013-06-13 09:30:00,15.27,15.4,15.24,15.3,682200.0,12.9681,13.0785,12.9426,12.9936,682200.0
2013-06-13 09:40:00,15.31,15.37,15.29,15.35,523700.0,13.0021,13.053,12.9851,13.036,523700.0
2013-06-13 09:50:00,15.35,15.45,15.33,15.44,232600.0,13.036,13.121,13.0191,13.1125,232600.0
2013-06-13 10:00:00,15.45,15.53,15.44,15.44,584500.0,13.121,13.1889,13.1125,13.1125,584500.0
2013-06-13 10:10:00,15.44,15.46,15.39,15.45,261400.0,13.1125,13.1295,13.07,13.121,261400.0
2013-06-13 10:20:00,15.45,15.46,15.4,15.41,144300.0,13.121,13.1295,13.0785,13.087,144300.0
2013-06-13 10:30:00,15.41,15.43,15.39,15.39,130100.0,13.087,13.104,13.07,13.07,130100.0
2013-06-13 10:40:00,15.4,15.45,15.39,15.45,193100.0,13.0785,13.121,13.07,13.121,193100.0
2013-06-13 10:50:00,15.44,15.5,15.44,15.45,325500.0,13.1125,13.1634,13.1125,13.121,325500.0
2013-06-13 11:00:00,15.45,15.46,15.38,15.38,248200.0,13.121,13.1295,13.0615,13.0615,248200.0
2013-06-13 11:10:00,15.38,15.39,15.35,15.35,251200.0,13.0615,13.07,13.036,13.036,251200.0
2013-06-13 11:20:00,15.35,15.39,15.35,15.38,161200.0,13.036,13.07,13.036,13.0615,161200.0
2013-06-13 11:30:00,15.37,15.38,15.33,15.36,227100.0,13.053,13.0615,13.0191,13.0445,227100.0
2013-06-13 11:40:00,15.36,15.38,15.35,15.37,156400.0,13.0445,13.0615,13.036,13.053,156400.0
2013-06-13 11:50:00,15.37,15.39,15.36,15.38,157600.0,13.053,13.07,13.0445,13.0615,157600.0
2013-06-13 12:00:00,15.38,15.39,15.37,15.37,111800.0,13.0615,13.07,13.053,13.053,111800.0
2013-06-13 12:10:00,15.38,15.38,15.32,15.33,343500.0,13.0615,13.0615,13.0106,13.0191,343500.0
2013-06-13 12:20:00,15.33,15.34,15.32,15.33,128800.0,13.0191,13.0276,13.0106,13.0191,128800.0
2013-06-13 12:30:00,15.34,15.4,15.33,15.39,196100.0,13.0276,13.0785,13.0191,13.07,196100.0
2013-06-13 12:40:00,15.39,15.4,15.37,15.38,118200.0,13.07,13.0785,13.053,13.0615,118200.0
2013-06-13 12:50:00,15.38,15.42,15.37,15.42,198900.0,13.0615,13.0955,13.053,13.0955,198900.0
2013-06-13 13:00:00,15.41,15.42,15.37,15.38,163400.0,13.087,13.0955,13.053,13.0615,163400.0
2013-06-13 13:10:00,15.37,15.4,15.37,15.39,108200.0,13.053,13.0785,13.053,13.07,108200.0
2013-06-13 13:20:00,15.39,15.4,15.38,15.39,187900.0,13.07,13.0785,13.0615,13.07,187900.0
2013-06-13 13:30:00,15.4,15.41,15.39,15.4,80000.0,13.0785,13.087,13.07,13.0785,80000.0
2013-06-13 13:40:00,15.4,15.42,15.39,15.42,58600.0,13.0785,13.0955,13.07,13.0955,58600.0
2013-06-13 13:50:00,15.42,15.48,15.42,15.48,116300.0,13.0955,13.1465,13.0955,13.1465,116300.0
2013-06-13 14:00:00,15.48,15.56,15.47,15.54,423300.0,13.1465,13.2144,13.138,13.1974,423300.0
2013-06-13 14:10:00,15.55,15.58,15.54,15.58,209200.0,13.2059,13.2314,13.1974,13.2314,209200.0
2013-06-13 14:20:00,15.57,15.6,15.57,15.58,192600.0,13.2229,13.2484,13.2229,13.2314,192600.0
2013-06-13 14:30:00,15.58,15.6,15.58,15.58,211100.0,13.2314,13.2484,13.2314,13.2314,211100.0
2013-06-13 14:40:00,15.59,15.59,15.54,15.54,133500.0,13.2399,13.2399,13.1974,13.1974,133500.0
2013-06-13 14:50:00,15.55,15.57,15.54,15.57,147500.0,13.2059,13.2229,13.1974,13.2229,147500.0
2013-06-13 15:00:00,15.57,15.6,15.56,15.58,280000.0,13.2229,13.2484,13.2144,13.2314,280000.0
2013-06-13 15:10:00,15.58,15.58,15.55,15.55,247900.0,13.2314,13.2314,13.2059,13.2059,247900.0
2013-06-13 15:20:00,15.55,15.56,15.52,15.56,637400.0,13.2059,13.2144,13.1804,13.2144,637400.0
2013-06-13 15:30:00,15.56,15.56,15.53,15.54,431400.0,13.2144,13.2144,13.1889,13.1974,431400.0
2013-06-13 15:40:00,15.54,15.6,15.53,15.6,358000.0,13.1974,13.2484,13.1889,13.2484,358000.0
2013-06-13 15:50:00,15.6,15.61,15.56,15.6,1282000.0,13.2484,13.2569,13.2144,13.2484,1282000.0
2013-06-14 09:30:00,15.62,15.66,15.55,15.59,394600.0,13.2653,13.2993,13.2059,13.2399,394600.0
2013-06-14 09:40:00,15.59,15.66,15.56,15.66,226900.0,13.2399,13.2993,13.2144,13.2993,226900.0
2013-06-14 09:50:00,15.66,15.72,15.66,15.72,354000.0,13.2993,13.3503,13.2993,13.3503,354000.0
2013-06-14 10:00:00,15.72,15.75,15.7,15.7,598000.0,13.3503,13.3757,13.3333,13.3333,598000.0
2013-06-14 10:10:00,15.7,15.73,15.66,15.69,830000.0,13.3333,13.3588,13.2993,13.3248,830000.0
2013-06-14 10:20:00,15.69,15.69,15.57,15.59,422900.0,13.3248,13.3248,13.2229,13.2399,422900.0
2013-06-14 10:30:00,15.6,15.62,15.59,15.62,232300.0,13.2484,13.2653,13.2399,13.2653,232300.0
2013-06-14 10:40:00,15.62,15.64,15.6,15.63,251700.0,13.2653,13.2823,13.2484,13.2738,251700.0
2013-06-14 10:50:00,15.62,15.63,15.54,15.56,482800.0,13.2653,13.2738,13.1974,13.2144,482800.0
2013-06-14 11:00:00,15.56,15.61,15.52,15.6,379200.0,13.2144,13.2569,13.1804,13.2484,379200.0
2013-06-14 11:10:00,15.61,15.61,15.57,15.6,348500.0,13.2569,13.2569,13.2229,13.2484,348500.0
2013-06-14 11:20:00,15.6,15.64,15.6,15.63,151400.0,13.2484,13.2823,13.2484,13.2738,151400.0
2013-06-14 11:30:00,15.64,15.65,15.6,15.65,229100.0,13.2823,13.2908,13.2484,13.2908,229100.0
2013-06-14 11:40:00,15.65,15.65,15.59,15.6,265600.0,13.2908,13.2908,13.2399,13.2484,265600.0
2013-06-14 11:50:00,15.6,15.65,15.6,15.64,240500.0,13.2484,13.2908,13.2484,13.2823,240500.0
2013-06-14 12:00:00,15.63,15.65,15.61,15.63,243800.0,13.2738,13.2908,13.2569,13.2738,243800.0
2013-06-14 12:10:00,15.64,15.64,15.61,15.63,225900.0,13.2823,13.2823,13.2569,13.2738,225900.0
2013-06-14 12:20:00,15.63,15.64,15.6,15.61,108500.0,13.2738,13.2823,13.2484,13.2569,108500.0
2013-06-14 12:30:00,15.62,15.62,15.6,15.62,115000.0,13.2653,13.2653,13.2484,13.2653,115000.0
2013-06-14 12:40:00,15.62,15.63,15.58,15.58,146500.0,13.2653,13.2738,13.2314,13.2314,146500.0
2013-06-14 12:50:00,15.59,15.59,15.52,15.54,176100.0,13.2399,13.2399,13.1804,13.1974,176100.0
2013-06-14 13:00:00,15.54,15.54,15.49,15.53,200600.0,13.1974,13.1974,13.1549,13.1889,200600.0
2013-06-14 13:10:00,15.53,15.53,15.49,15.51,122200.0,13.1889,13.1889,13.1549,13.1719,122200.0
2013-06-14 13:20:00,15.5,15.5,15.45,15.45,104200.0,13.1634,13.1634,13.121,13.121,104200.0
2013-06-14 13:30:00,15.45,15.47,15.43,15.44,138000.0,13.121,13.138,13.104,13.1125,138000.0
2013-06-14 13:40:00,15.44,15.45,15.43,15.44,71300.0,13.1125,13.121,13.104,13.1125,71300.0
2013-06-14 13:50:00,15.45,15.45,15.4,15.4,209500.0,13.121,13.121,13.0785,13.0785,209500.0
2013-06-14 14:00:00,15.4,15.45,15.38,15.45,211100.0,13.0785,13.121,13.0615,13.121,211100.0
2013-06-14 14:10:00,15.44,15.45,15.42,15.44,122800.0,13.1125,13.121,13.0955,13.1125,122800.0
2013-06-14 14:20:00,15.44,15.52,15.44,15.51,318400.0,13.1125,13.1804,13.1125,13.1719,318400.0
2013-06-14 14:30:00,15.5,15.51,15.48,15.5,103200.0,13.1634,13.1719,13.1465,13.1634,103200.0
2013-06-14 14:40:00,15.49,15.49,15.46,15.46,100900.0,13.1549,13.1549,13.1295,13.1295,100900.0
2013-06-14 14:50:00,15.46,15.46,15.4,15.4,155200.0,13.1295,13.1295,13.0785,13.0785,155200.0
2013-06-14 15:00:00,15.41,15.46,15.4,15.43,266200.0,13.087,13.1295,13.0785,13.104,266200.0
2013-06-14 15:10:00,15.44,15.46,15.42,15.44,169700.0,13.1125,13.1295,13.0955,13.1125,169700.0
2013-06-14 15:20:00,15.44,15.46,15.42,15.43,192600.0,13.1125,13.1295,13.0955,13.104,192600.0
2013-06-14 15:30:00,15.43,15.45,15.42,15.42,152000.0,13.104,13.121,13.0955,13.0955,152000.0
2013-06-14 15:40:00,15.43,15.43,15.38,15.43,325500.0,13.104,13.104,13.0615,13.104,325500.0
2013-06-14 15:50:00,15.43,15.43,15.4,15.42,460200.0,13.104,13.104,13.0785,13.0955,460200.0
2013-06-17 09:30:00,15.56,15.65,15.56,15.62,423100.0,13.2144,13.2908,13.2144,13.2653,423100.0
2013-06-17 09:40:00,15.62,15.81,15.61,15.79,1010400.0,13.2653,13.4267,13.2569,13.4097,1010400.0
2013-06-17 09:50:00,15.8,15.85,15.79,15.84,479200.0,13.4182,13.4607,13.4097,13.4522,479200.0
2013-06-17 10:00:00,15.85,15.89,15.83,15.89,642500.0,13.4607,13.4946,13.4437,13.4946,642500.0
2013-06-17 10:10:00,15.89,15.9,15.85,15.87,565200.0,13.4946,13.5031,13.4607,13.4777,565200.0
2013-06-17 10:20:00,15.87,15.88,15.85,15.87,326800.0,13.4777,13.4862,13.4607,13.4777,326800.0
2013-06-17 10:30:00,15.87,15.88,15.82,15.82,284100.0,13.4777,13.4862,13.4352,13.4352,284100.0
2013-06-17 10:40:00,15.82,15.83,15.77,15.79,213400.0,13.4352,13.4437,13.3927,13.4097,213400.0
2013-06-17 10:50:00,15.78,15.82,15.78,15.81,197700.0,13.4012,13.4352,13.4012,13.4267,197700.0
2013-06-17 11:00:00,15.81,15.82,15.79,15.81,182700.0,13.4267,13.4352,13.4097,13.4267,182700.0
2013-06-17 11:10:00,15.81,15.85,15.81,15.85,289100.0,13.4267,13.4607,13.4267,13.4607,289100.0
2013-06-17 11:20:00,15.84,15.85,15.82,15.83,159400.0,13.4522,13.4607,13.4352,13.4437,159400.0
2013-06-17 11:30:00,15.83,15.85,15.81,15.83,150800.0,13.4437,13.4607,13.4267,13.4437,150800.0
2013-06-17 11:40:00,15.83,15.84,15.81,15.81,139200.0,13.4437,13.4522,13.4267,13.4267,139200.0
2013-06-17 11:50:00,15.81,15.83,15.8,15.82,141100.0,13.4267,13.4437,13.4182,13.4352,141100.0
2013-06-17 12:00:00,15.82,15.83,15.79,15.8,279300.0,13.4352,13.4437,13.4097,13.4182,279300.0
2013-06-17 12:10:00,15.8,15.8,15.79,15.79,22300.0,13.4182,13.4182,13.4097,13.4097,22300.0
2013-06-17 12:20:00,15.8,15.8,15.77,15.78,179100.0,13.4182,13.4182,13.3927,13.4012,179100.0
2013-06-17 12:30:00,15.78,15.81,15.78,15.79,152100.0,13.4012,13.4267,13.4012,13.4097,152100.0
2013-06-17 12:40:00,15.8,15.81,15.79,15.81,110400.0,13.4182,13.4267,13.4097,13.4267,110400.0
2013-06-17 12:50:00,15.8,15.81,15.77,15.8,148400.0,13.4182,13.4267,13.3927,13.4182,148400.0
2013-06-17 13:00:00,15.8,15.81,15.78,15.78,112700.0,13.4182,13.4267,13.4012,13.4012,112700.0
2013-06-17 13:10:00,15.79,15.79,15.74,15.74,145800.0,13.4097,13.4097,13.3673,13.3673,145800.0
2013-06-17 13:20:00,15.74,15.78,15.74,15.76,156700.0,13.3673,13.4012,13.3673,13.3842,156700.0
2013-06-17 13:30:00,15.77,15.78,15.75,15.76,114700.0,13.3927,13.4012,13.3757,13.3842,114700.0
2013-06-17 13:40:00,15.76,15.78,15.75,15.78,180400.0,13.3842,13.4012,13.3757,13.4012,180400.0
2013-06-17 13:50:00,15.78,15.78,15.76,15.77,51400.0,13.4012,13.4012,13.3842,13.3927,51400.0
2013-06-17 14:00:00,15.77,15.77,15.69,15.72,191000.0,13.3927,13.3927,13.3248,13.3503,191000.0
2013-06-17 14:10:00,15.72,15.72,15.69,15.7,233600.0,13.3503,13.3503,13.3248,13.3333,233600.0
2013-06-17 14:20:00,15.71,15.73,15.7,15.73,434400.0,13.3418,13.3588,13.3333,13.3588,434400.0
2013-06-17 14:30:00,15.73,15.79,15.72,15.75,492700.0,13.3588,13.4097,13.3503,13.3757,492700.0
2013-06-17 14:40:00,15.76,15.78,15.7,15.72,655300.0,13.3842,13.4012,13.3333,13.3503,655300.0
2013-06-17 14:50:00,15.72,15.74,15.71,15.72,718700.0,13.3503,13.3673,13.3418,13.3503,718700.0
2013-06-17 15:00:00,15.72,15.77,15.72,15.75,255900.0,13.3503,13.3927,13.3503,13.3757,255900.0
2013-06-17 15:10:00,15.76,15.76,15.72,15.76,271200.0,13.3842,13.3842,13.3503,13.3842,271200.0
2013-06-17 15:20:00,15.75,15.77,15.74,15.75,402400.0,13.3757,13.3927,13.3673,13.3757,402400.0
2013-06-17 15:30:00,15.75,15.83,15.75,15.82,253900.0,13.3757,13.4437,13.3757,13.4352,253900.0
2013-06-17 15:40:00,15.82,15.83,15.79,15.81,273100.0,13.4352,13.4437,13.4097,13.4267,273100.0
2013-06-17 15:50:00,15.8,15.8,15.74,15.79,919200.0,13.4182,13.4182,13.3673,13.4097,919200.0
2013-06-18 09:30:00,15.77,15.97,15.77,15.95,486400.0,13.3927,13.5626,13.3927,13.5456,486400.0
2013-06-18 09:40:00,15.96,15.97,15.94,15.97,409300.0,13.5541,13.5626,13.5371,13.5626,409300.0
2013-06-18 09:50:00,15.97,15.97,15.92,15.93,462700.0,13.5626,13.5626,13.5201,13.5286,462700.0
2013-06-18 10:00:00,15.94,15.96,15.92,15.93,636800.0,13.5371,13.5541,13.5201,13.5286,636800.0
2013-06-18 10:10:00,15.93,15.95,15.88,15.94,474400.0,13.5286,13.5456,13.4862,13.5371,474400.0
2013-06-18 10:20:00,15.94,15.95,15.91,15.95,338000.0,13.5371,13.5456,13.5116,13.5456,338000.0
2013-06-18 10:30:00,15.95,15.99,15.94,15.98,373200.0,13.5456,13.5796,13.5371,13.5711,373200.0
2013-06-18 10:40:00,15.98,15.99,15.95,15.98,317800.0,13.5711,13.5796,13.5456,13.5711,317800.0
2013-06-18 10:50:00,15.99,16.05,15.98,16.01,1131200.0,13.5796,13.6305,13.5711,13.5966,1131200.0
2013-06-18 11:00:00,16.01,16.02,15.99,16.01,606800.0,13.5966,13.605,13.5796,13.5966,606800.0
2013-06-18 11:10:00,16.0,16.03,16.0,16.02,358300.0,13.5881,13.6135,13.5881,13.605,358300.0
2013-06-18 11:20:00,16.02,16.05,16.0,16.04,185400.0,13.605,13.6305,13.5881,13.622,185400.0
2013-06-18 11:30:00,16.05,16.09,16.04,16.05,595500.0,13.6305,13.6645,13.622,13.6305,595500.0
2013-06-18 11:40:00,16.05,16.06,15.98,15.99,342200.0,13.6305,13.639,13.5711,13.5796,342200.0
2013-06-18 11:50:00,15.98,16.0,15.95,15.96,191300.0,13.5711,13.5881,13.5456,13.5541,191300.0
2013-06-18 12:00:00,15.95,15.96,15.91,15.94,188800.0,13.5456,13.5541,13.5116,13.5371,188800.0
2013-06-18 12:10:00,15.94,15.95,15.93,15.94,111600.0,13.5371,13.5456,13.5286,13.5371,111600.0
2013-06-18 12:20:00,15.94,15.96,15.94,15.96,139500.0,13.5371,13.5541,13.5371,13.5541,139500.0
2013-06-18 12:30:00,15.96,15.98,15.96,15.97,126200.0,13.5541,13.5711,13.5541,13.5626,126200.0
2013-06-18 12:40:00,15.97,15.98,15.96,15.97,165100.0,13.5626,13.5711,13.5541,13.5626,165100.0
2013-06-18 12:50:00,15.96,15.98,15.96,15.97,98300.0,13.5541,13.5711,13.5541,13.5626,98300.0
2013-06-18 13:00:00,15.98,15.98,15.95,15.96,153000.0,13.5711,13.5711,13.5456,13.5541,153000.0
2013-06-18 13:10:00,15.96,15.97,15.95,15.97,147300.0,13.5541,13.5626,13.5456,13.5626,147300.0
2013-06-18 13:20:00,15.97,15.98,15.96,15.97,110600.0,13.5626,13.5711,13.5541,13.5626,110600.0
2013-06-18 13:30:00,15.96,15.98,15.95,15.96,193300.0,13.5541,13.5711,13.5456,13.5541,193300.0
2013-06-18 13:40:00,15.95,15.99,15.95,15.98,103900.0,13.5456,13.5796,13.5456,13.5711,103900.0
2013-06-18 13:50:00,15.98,15.99,15.97,15.99,67900.0,13.5711,13.5796,13.5626,13.5796,67900.0
2013-06-18 14:00:00,15.99,16.02,15.98,16.02,309700.0,13.5796,13.605,13.5711,13.605,309700.0
2013-06-18 14:10:00,16.02,16.02,15.99,16.01,377800.0,13.605,13.605,13.5796,13.5966,377800.0
2013-06-18 14:20:00,16.01,16.02,15.99,15.99,158300.0,13.5966,13.605,13.5796,13.5796,158300.0
2013-06-18 14:30:00,16.0,16.02,15.99,16.02,167900.0,13.5881,13.605,13.5796,13.605,167900.0
2013-06-18 14:40:00,16.01,16.02,15.99,16.01,220200.0,13.5966,13.605,13.5796,13.5966,220200.0
2013-06-18 14:50:00,16.0,16.01,15.99,16.0,180200.0,13.5881,13.5966,13.5796,13.5881,180200.0
2013-06-18 15:00:00,16.0,16.01,15.98,15.99,201000.0,13.5881,13.5966,13.5711,13.5796,201000.0
2013-06-18 15:10:00,16.0,16.0,15.97,15.98,252800.0,13.5881,13.5881,13.5626,13.5711,252800.0
2013-06-18 15:20:00,15.98,16.0,15.97,16.0,403800.0,13.5711,13.5881,13.5626,13.5881,403800.0
2013-06-18 15:30:00,16.0,16.0,15.98,15.99,286200.0,13.5881,13.5881,13.5711,13.5796,286200.0
2013-06-18 15:40:00,16.0,16.01,15.94,15.94,981500.0,13.5881,13.5966,13.5371,13.5371,981500.0
2013-06-18 15:50:00,15.95,15.97,15.92,15.97,1110900.0,13.5456,13.5626,13.5201,13.5626,1110900.0
2013-06-19 09:30:00,15.98,16.05,15.77,15.98,867800.0,13.5711,13.6305,13.3927,13.5711,867800.0
2013-06-19 09:40:00,15.98,16.01,15.93,15.95,364300.0,13.5711,13.5966,13.5286,13.5456,364300.0
2013-06-19 09:50:00,15.94,15.99,15.92,15.96,260400.0,13.5371,13.5796,13.5201,13.5541,260400.0
2013-06-19 10:00:00,15.97,16.0,15.95,15.98,298300.0,13.5626,13.5881,13.5456,13.5711,298300.0
2013-06-19 10:10:00,15.99,16.0,15.97,15.98,167100.0,13.5796,13.5881,13.5626,13.5711,167100.0
2013-06-19 10:20:00,15.99,16.02,15.99,16.0,330300.0,13.5796,13.605,13.5796,13.5881,330300.0
2013-06-19 10:30:00,15.99,16.01,15.98,15.99,109100.0,13.5796,13.5966,13.5711,13.5796,109100.0
2013-06-19 10:40:00,15.99,16.0,15.95,15.96,207100.0,13.5796,13.5881,13.5456,13.5541,207100.0
2013-06-19 10:50:00,15.97,15.98,15.93,15.96,171800.0,13.5626,13.5711,13.5286,13.5541,171800.0
2013-06-19 11:00:00,15.95,15.98,15.94,15.98,247000.0,13.5456,13.5711,13.5371,13.5711,247000.0
2013-06-19 11:10:00,15.97,16.0,15.97,16.0,147000.0,13.5626,13.5881,13.5626,13.5881,147000.0
2013-06-19 11:20:00,16.0,16.02,15.96,15.98,524500.0,13.5881,13.605,13.5541,13.5711,524500.0
2013-06-19 11:30:00,15.98,16.0,15.97,15.99,221100.0,13.5711,13.5881,13.5626,13.5796,221100.0
2013-06-19 11:40:00,15.99,16.01,15.97,16.0,734000.0,13.5796,13.5966,13.5626,13.5881,734000.0
2013-06-19 11:50:00,16.0,16.02,15.98,15.99,1056300.0,13.5881,13.605,13.5711,13.5796,1056300.0
2013-06-19 12:00:00,15.98,15.99,15.97,15.97,93400.0,13.5711,13.5796,13.5626,13.5626,93400.0
2013-06-19 12:10:00,15.97,15.98,15.93,15.95,1100900.0,13.5626,13.5711,13.5286,13.5456,1100900.0
2013-06-19 12:20:00,15.95,15.97,15.93,15.95,254200.0,13.5456,13.5626,13.5286,13.5456,254200.0
2013-06-19 12:30:00,15.96,15.96,15.93,15.95,262400.0,13.5541,13.5541,13.5286,13.5456,262400.0
2013-06-19 12:40:00,15.95,15.96,15.92,15.95,272000.0,13.5456,13.5541,13.5201,13.5456,272000.0
2013-06-19 12:50:00,15.95,15.97,15.92,15.93,223700.0,13.5456,13.5626,13.5201,13.5286,223700.0
2013-06-19 13:00:00,15.93,15.93,15.88,15.89,400000.0,13.5286,13.5286,13.4862,13.4946,400000.0
2013-06-19 13:10:00,15.89,15.91,15.88,15.9,343000.0,13.4946,13.5116,13.4862,13.5031,343000.0
2013-06-19 13:20:00,15.89,15.9,15.83,15.84,608900.0,13.4946,13.5031,13.4437,13.4522,608900.0
2013-06-19 13:30:00,15.84,15.86,15.83,15.86,150700.0,13.4522,13.4692,13.4437,13.4692,150700.0
2013-06-19 13:40:00,15.86,15.86,15.81,15.83,726000.0,13.4692,13.4692,13.4267,13.4437,726000.0
2013-06-19 13:50:00,15.84,15.89,15.84,15.89,728000.0,13.4522,13.4946,13.4522,13.4946,728000.0
2013-06-19 14:00:00,15.88,15.94,15.8,15.86,540300.0,13.4862,13.5371,13.4182,13.4692,540300.0
2013-06-19 14:10:00,15.85,15.94,15.82,15.89,425800.0,13.4607,13.5371,13.4352,13.4946,425800.0
2013-06-19 14:20:00,15.89,15.92,15.84,15.91,459800.0,13.4946,13.5201,13.4522,13.5116,459800.0
2013-06-19 14:30:00,15.9,15.95,15.84,15.89,704900.0,13.5031,13.5456,13.4522,13.4946,704900.0
2013-06-19 14:40:00,15.89,15.94,15.83,15.84,560700.0,13.4946,13.5371,13.4437,13.4522,560700.0
2013-06-19 14:50:00,15.84,15.85,15.68,15.7,703400.0,13.4522,13.4607,13.3163,13.3333,703400.0
2013-06-19 15:00:00,15.7,15.84,15.68,15.81,723000.0,13.3333,13.4522,13.3163,13.4267,723000.0
2013-06-19 15:10:00,15.81,15.84,15.78,15.79,505500.0,13.4267,13.4522,13.4012,13.4097,505500.0
2013-06-19 15:20:00,15.79,15.85,15.79,15.85,383100.0,13.4097,13.4607,13.4097,13.4607,383100.0
2013-06-19 15:30:00,15.85,15.86,15.81,15.83,400900.0,13.4607,13.4692,13.4267,13.4437,400900.0
2013-06-19 15:40:00,15.83,15.83,15.66,15.69,977000.0,13.4437,13.4437,13.2993,13.3248,977000.0
2013-06-19 15:50:00,15.69,15.75,15.68,15.69,1716600.0,13.3248,13.3757,13.3163,13.3248,1716600.0
2013-06-20 09:30:00,15.5,15.53,15.35,15.45,590800.0,13.1634,13.1889,13.036,13.121,590800.0
2013-06-20 09:40:00,15.44,15.53,15.4,15.5,370700.0,13.1125,13.1889,13.0785,13.1634,370700.0
2013-06-20 09:50:00,15.5,15.51,15.44,15.45,304800.0,13.1634,13.1719,13.1125,13.121,304800.0
2013-06-20 10:00:00,15.46,15.49,15.43,15.49,713200.0,13.1295,13.1549,13.104,13.1549,713200.0
2013-06-20 10:10:00,15.49,15.49,15.41,15.44,397100.0,13.1549,13.1549,13.087,13.1125,397100.0
2013-06-20 10:20:00,15.43,15.45,15.4,15.41,357100.0,13.104,13.121,13.0785,13.087,357100.0
2013-06-20 10:30:00,15.41,15.42,15.38,15.4,549700.0,13.087,13.0955,13.0615,13.0785,549700.0
2013-06-20 10:40:00,15.4,15.47,15.38,15.45,449000.0,13.0785,13.138,13.0615,13.121,449000.0
2013-06-20 10:50:00,15.44,15.49,15.41,15.42,347000.0,13.1125,13.1549,13.087,13.0955,347000.0
2013-06-20 11:00:00,15.41,15.42,15.3,15.3,295300.0,13.087,13.0955,12.9936,12.9936,295300.0
2013-06-20 11:10:00,15.3,15.4,15.3,15.35,603500.0,12.9936,13.0785,12.9936,13.036,603500.0
2013-06-20 11:20:00,15.35,15.36,15.33,15.35,205200.0,13.036,13.0445,13.0191,13.036,205200.0
2013-06-20 11:30:00,15.35,15.36,15.32,15.34,182400.0,13.036,13.0445,13.0106,13.0276,182400.0
2013-06-20 11:40:00,15.33,15.34,15.26,15.29,434900.0,13.0191,13.0276,12.9596,12.9851,434900.0
2013-06-20 11:50:00,15.29,15.33,15.29,15.31,512100.0,12.9851,13.0191,12.9851,13.0021,512100.0
2013-06-20 12:00:00,15.32,15.34,15.3,15.33,531800.0,13.0106,13.0276,12.9936,13.0191,531800.0
2013-06-20 12:10:00,15.33,15.38,15.33,15.33,391800.0,13.0191,13.0615,13.0191,13.0191,391800.0
2013-06-20 12:20:00,15.33,15.35,15.31,15.32,139600.0,13.0191,13.036,13.0021,13.0106,139600.0
2013-06-20 12:30:00,15.33,15.36,15.31,15.31,334500.0,13.0191,13.0445,13.0021,13.0021,334500.0
2013-06-20 12:40:00,15.31,15.31,15.27,15.27,243800.0,13.0021,13.0021,12.9681,12.9681,243800.0
2013-06-20 12:50:00,15.28,15.28,15.25,15.27,138500.0,12.9766,12.9766,12.9511,12.9681,138500.0
2013-06-20 13:00:00,15.27,15.32,15.26,15.32,225600.0,12.9681,13.0106,12.9596,13.0106,225600.0
2013-06-20 13:10:00,15.32,15.32,15.24,15.24,138000.0,13.0106,13.0106,12.9426,12.9426,138000.0
2013-06-20 13:20:00,15.24,15.29,15.24,15.29,207700.0,12.9426,12.9851,12.9426,12.9851,207700.0
2013-06-20 13:30:00,15.29,15.31,15.27,15.29,248200.0,12.9851,13.0021,12.9681,12.9851,248200.0
2013-06-20 13:40:00,15.28,15.32,15.27,15.32,298500.0,12.9766,13.0106,12.9681,13.0106,298500.0
2013-06-20 13:50:00,15.32,15.32,15.26,15.28,660000.0,13.0106,13.0106,12.9596,12.9766,660000.0
2013-06-20 14:00:00,15.29,15.29,15.22,15.22,652700.0,12.9851,12.9851,12.9256,12.9256,652700.0
2013-06-20 14:10:00,15.22,15.23,15.17,15.21,539500.0,12.9256,12.9341,12.8832,12.9172,539500.0
2013-06-20 14:20:00,15.21,15.22,15.14,15.14,428900.0,12.9172,12.9256,12.8577,12.8577,428900.0
2013-06-20 14:30:00,15.15,15.17,15.14,15.17,207200.0,12.8662,12.8832,12.8577,12.8832,207200.0
2013-06-20 14:40:00,15.17,15.2,15.15,15.16,454700.0,12.8832,12.9087,12.8662,12.8747,454700.0
2013-06-20 14:50:00,15.16,15.17,15.07,15.09,842100.0,12.8747,12.8832,12.7983,12.8152,842100.0
2013-06-20 15:00:00,15.09,15.13,15.07,15.12,528100.0,12.8152,12.8492,12.7983,12.8407,528100.0
2013-06-20 15:10:00,15.12,15.13,15.03,15.04,577200.0,12.8407,12.8492,12.7643,12.7728,577200.0
2013-06-20 15:20:00,15.03,15.1,15.02,15.09,640400.0,12.7643,12.8237,12.7558,12.8152,640400.0
2013-06-20 15:30:00,15.09,15.09,15.04,15.04,358700.0,12.8152,12.8152,12.7728,12.7728,358700.0
2013-06-20 15:40:00,15.04,15.07,15.02,15.04,721100.0,12.7728,12.7983,12.7558,12.7728,721100.0
2013-06-20 15:50:00,15.04,15.13,15.04,15.06,1521200.0,12.7728,12.8492,12.7728,12.7898,1521200.0
2013-06-21 09:30:00,15.04,15.15,14.96,14.96,4168700.0,12.7728,12.8662,12.7048,12.7048,4168700.0
2013-06-21 09:40:00,14.96,15.12,14.93,15.12,565800.0,12.7048,12.8407,12.6794,12.8407,565800.0
2013-06-21 09:50:00,15.12,15.12,15.01,15.01,240000.0,12.8407,12.8407,12.7473,12.7473,240000.0
2013-06-21 10:00:00,15.02,15.06,15.0,15.02,353600.0,12.7558,12.7898,12.7388,12.7558,353600.0
2013-06-21 10:10:00,15.01,15.02,14.95,14.95,226400.0,12.7473,12.7558,12.6963,12.6963,226400.0
2013-06-21 10:20:00,14.95,14.97,14.93,14.94,599500.0,12.6963,12.7133,12.6794,12.6879,599500.0
2013-06-21 10:30:00,14.94,14.95,14.88,14.92,518100.0,12.6879,12.6963,12.6369,12.6709,518100.0
2013-06-21 10:40:00,14.92,14.92,14.85,14.86,767200.0,12.6709,12.6709,12.6114,12.6199,767200.0
2013-06-21 10:50:00,14.87,14.88,14.83,14.86,594600.0,12.6284,12.6369,12.5944,12.6199,594600.0
2013-06-21 11:00:00,14.86,14.9,14.85,14.9,382900.0,12.6199,12.6539,12.6114,12.6539,382900.0
2013-06-21 11:10:00,14.9,14.9,14.85,14.88,351500.0,12.6539,12.6539,12.6114,12.6369,351500.0
2013-06-21 11:20:00,14.88,14.89,14.84,14.87,339600.0,12.6369,12.6454,12.6029,12.6284,339600.0
2013-06-21 11:30:00,14.87,14.87,14.79,14.83,602100.0,12.6284,12.6284,12.5605,12.5944,602100.0
2013-06-21 11:40:00,14.83,14.86,14.82,14.83,273900.0,12.5944,12.6199,12.5859,12.5944,273900.0
2013-06-21 11:50:00,14.83,14.88,14.8,14.87,302700.0,12.5944,12.6369,12.569,12.6284,302700.0
2013-06-21 12:00:00,14.87,14.95,14.87,14.92,305500.0,12.6284,12.6963,12.6284,12.6709,305500.0
2013-06-21 12:10:00,14.91,14.96,14.91,14.95,255900.0,12.6624,12.7048,12.6624,12.6963,255900.0
2013-06-21 12:20:00,14.95,14.95,14.92,14.95,320800.0,12.6963,12.6963,12.6709,12.6963,320800.0
2013-06-21 12:30:00,14.95,14.99,14.95,14.98,250100.0,12.6963,12.7303,12.6963,12.7218,250100.0
2013-06-21 12:40:00,14.98,15.06,14.96,15.06,252300.0,12.7218,12.7898,12.7048,12.7898,252300.0
2013-06-21 12:50:00,15.05,15.1,15.05,15.1,458900.0,12.7813,12.8237,12.7813,12.8237,458900.0
2013-06-21 13:00:00,15.09,15.11,15.05,15.09,423800.0,12.8152,12.8322,12.7813,12.8152,423800.0
2013-06-21 13:10:00,15.09,15.13,15.07,15.08,506100.0,12.8152,12.8492,12.7983,12.8067,506100.0
2013-06-21 13:20:00,15.09,15.1,15.07,15.09,400400.0,12.8152,12.8237,12.7983,12.8152,400400.0
2013-06-21 13:30:00,15.09,15.13,15.08,15.12,329900.0,12.8152,12.8492,12.8067,12.8407,329900.0
2013-06-21 13:40:00,15.11,15.12,15.08,15.09,244200.0,12.8322,12.8407,12.8067,12.8152,244200.0
2013-06-21 13:50:00,15.08,15.1,15.01,15.03,207700.0,12.8067,12.8237,12.7473,12.7643,207700.0
2013-06-21 14:00:00,15.02,15.05,15.0,15.02,243100.0,12.7558,12.7813,12.7388,12.7558,243100.0
2013-06-21 14:10:00,15.02,15.08,15.02,15.08,123600.0,12.7558,12.8067,12.7558,12.8067,123600.0
2013-06-21 14:20:00,15.08,15.09,15.05,15.08,338900.0,12.8067,12.8152,12.7813,12.8067,338900.0
2013-06-21 14:30:00,15.08,15.09,15.05,15.07,256100.0,12.8067,12.8152,12.7813,12.7983,256100.0
2013-06-21 14:40:00,15.08,15.09,15.03,15.06,213200.0,12.8067,12.8152,12.7643,12.7898,213200.0
2013-06-21 14:50:00,15.06,15.08,15.05,15.07,255800.0,12.7898,12.8067,12.7813,12.7983,255800.0
2013-06-21 15:00:00,15.08,15.18,15.08,15.17,377000.0,12.8067,12.8917,12.8067,12.8832,377000.0
2013-06-21 15:10:00,15.17,15.19,15.14,15.14,234000.0,12.8832,12.9002,12.8577,12.8577,234000.0
2013-06-21 15:20:00,15.14,15.18,15.14,15.17,226800.0,12.8577,12.8917,12.8577,12.8832,226800.0
2013-06-21 15:30:00,15.17,15.17,15.11,15.12,337000.0,12.8832,12.8832,12.8322,12.8407,337000.0
2013-06-21 15:40:00,15.11,15.13,15.07,15.13,428800.0,12.8322,12.8492,12.7983,12.8492,428800.0
2013-06-21 15:50:00,15.13,15.13,15.06,15.08,1370600.0,12.8492,12.8492,12.7898,12.8067,1370600.0
2013-06-24 09:30:00,14.96,15.03,14.9,14.95,579800.0,12.7048,12.7643,12.6539,12.6963,579800.0
2013-06-24 09:40:00,14.95,15.06,14.93,15.01,483200.0,12.6963,12.7898,12.6794,12.7473,483200.0
2013-06-24 09:50:00,15.01,15.02,14.93,14.96,323800.0,12.7473,12.7558,12.6794,12.7048,323800.0
2013-06-24 10:00:00,14.95,14.95,14.88,14.93,363800.0,12.6963,12.6963,12.6369,12.6794,363800.0
2013-06-24 10:10:00,14.93,14.95,14.88,14.92,462700.0,12.6794,12.6963,12.6369,12.6709,462700.0
2013-06-24 10:20:00,14.92,14.94,14.87,14.94,299500.0,12.6709,12.6879,12.6284,12.6879,299500.0
2013-06-24 10:30:00,14.93,14.97,14.9,14.96,294400.0,12.6794,12.7133,12.6539,12.7048,294400.0
2013-06-24 10:40:00,14.96,15.02,14.95,15.01,359200.0,12.7048,12.7558,12.6963,12.7473,359200.0
2013-06-24 10:50:00,15.02,15.02,14.97,14.98,208700.0,12.7558,12.7558,12.7133,12.7218,208700.0
2013-06-24 11:00:00,14.97,14.99,14.96,14.98,159800.0,12.7133,12.7303,12.7048,12.7218,159800.0
2013-06-24 11:10:00,14.97,14.97,14.92,14.94,197300.0,12.7133,12.7133,12.6709,12.6879,197300.0
2013-06-24 11:20:00,14.94,14.94,14.85,14.86,327100.0,12.6879,12.6879,12.6114,12.6199,327100.0
2013-06-24 11:30:00,14.85,14.91,14.85,14.91,292900.0,12.6114,12.6624,12.6114,12.6624,292900.0
2013-06-24 11:40:00,14.91,14.93,14.88,14.91,225500.0,12.6624,12.6794,12.6369,12.6624,225500.0
2013-06-24 11:50:00,14.91,14.93,14.88,14.91,171500.0,12.6624,12.6794,12.6369,12.6624,171500.0
2013-06-24 12:00:00,14.9,14.93,14.85,14.87,226900.0,12.6539,12.6794,12.6114,12.6284,226900.0
2013-06-24 12:10:00,14.86,14.88,14.84,14.86,143700.0,12.6199,12.6369,12.6029,12.6199,143700.0
2013-06-24 12:20:00,14.85,14.9,14.84,14.89,209600.0,12.6114,12.6539,12.6029,12.6454,209600.0
2013-06-24 12:30:00,14.89,14.91,14.85,14.86,397800.0,12.6454,12.6624,12.6114,12.6199,397800.0
2013-06-24 12:40:00,14.86,14.88,14.85,14.87,141300.0,12.6199,12.6369,12.6114,12.6284,141300.0
2013-06-24 12:50:00,14.87,14.9,14.85,14.9,157800.0,12.6284,12.6539,12.6114,12.6539,157800.0
2013-06-24 13:00:00,14.9,14.9,14.85,14.86,165300.0,12.6539,12.6539,12.6114,12.6199,165300.0
2013-06-24 13:10:00,14.86,14.87,14.84,14.86,240200.0,12.6199,12.6284,12.6029,12.6199,240200.0
2013-06-24 13:20:00,14.86,14.89,14.84,14.86,385700.0,12.6199,12.6454,12.6029,12.6199,385700.0
2013-06-24 13:30:00,14.86,14.88,14.84,14.87,211300.0,12.6199,12.6369,12.6029,12.6284,211300.0
2013-06-24 13:40:00,14.87,14.89,14.84,14.84,173200.0,12.6284,12.6454,12.6029,12.6029,173200.0
2013-06-24 13:50:00,14.84,14.86,14.81,14.85,519700.0,12.6029,12.6199,12.5775,12.6114,519700.0
2013-06-24 14:00:00,14.86,14.94,14.83,14.93,362800.0,12.6199,12.6879,12.5944,12.6794,362800.0
2013-06-24 14:10:00,14.93,14.95,14.92,14.94,273600.0,12.6794,12.6963,12.6709,12.6879,273600.0
2013-06-24 14:20:00,14.95,14.98,14.94,14.96,215600.0,12.6963,12.7218,12.6879,12.7048,215600.0
2013-06-24 14:30:00,14.96,14.99,14.96,14.99,266800.0,12.7048,12.7303,12.7048,12.7303,266800.0
2013-06-24 14:40:00,14.99,15.0,14.96,14.98,307100.0,12.7303,12.7388,12.7048,12.7218,307100.0
2013-06-24 14:50:00,14.99,15.04,14.97,15.0,482800.0,12.7303,12.7728,12.7133,12.7388,482800.0
2013-06-24 15:00:00,14.99,15.01,14.96,14.96,355900.0,12.7303,12.7473,12.7048,12.7048,355900.0
2013-06-24 15:10:00,14.96,14.98,14.91,14.94,225400.0,12.7048,12.7218,12.6624,12.6879,225400.0
2013-06-24 15:20:00,14.93,14.98,14.93,14.98,324200.0,12.6794,12.7218,12.6794,12.7218,324200.0
2013-06-24 15:30:00,14.97,15.04,14.97,15.04,382200.0,12.7133,12.7728,12.7133,12.7728,382200.0
2013-06-24 15:40:00,15.04,15.04,14.97,15.0,849600.0,12.7728,12.7728,12.7133,12.7388,849600.0
2013-06-24 15:50:00,15.0,15.03,14.97,14.97,1129200.0,12.7388,12.7643,12.7133,12.7133,1129200.0
2013-06-25 09:30:00,15.1,15.2,15.09,15.19,532000.0,12.8237,12.9087,12.8152,12.9002,532000.0
2013-06-25 09:40:00,15.18,15.25,15.18,15.23,516800.0,12.8917,12.9511,12.8917,12.9341,516800.0
2013-06-25 09:50:00,15.23,15.23,15.05,15.13,456000.0,12.9341,12.9341,12.7813,12.8492,456000.0
2013-06-25 10:00:00,15.13,15.16,15.06,15.12,628400.0,12.8492,12.8747,12.7898,12.8407,628400.0
2013-06-25 10:10:00,15.12,15.12,15.02,15.03,323400.0,12.8407,12.8407,12.7558,12.7643,323400.0
2013-06-25 10:20:00,15.03,15.1,15.02,15.07,259500.0,12.7643,12.8237,12.7558,12.7983,259500.0
2013-06-25 10:30:00,15.06,15.11,15.04,15.09,214500.0,12.7898,12.8322,12.7728,12.8152,214500.0
2013-06-25 10:40:00,15.1,15.19,15.08,15.19,333300.0,12.8237,12.9002,12.8067,12.9002,333300.0
2013-06-25 10:50:00,15.19,15.2,15.16,15.17,215800.0,12.9002,12.9087,12.8747,12.8832,215800.0
2013-06-25 11:00:00,15.17,15.19,15.14,15.19,207100.0,12.8832,12.9002,12.8577,12.9002,207100.0
2013-06-25 11:10:00,15.19,15.19,15.15,15.16,186400.0,12.9002,12.9002,12.8662,12.8747,186400.0
2013-06-25 11:20:00,15.16,15.16,15.12,15.13,157200.0,12.8747,12.8747,12.8407,12.8492,157200.0
2013-06-25 11:30:00,15.13,15.16,15.11,15.16,164200.0,12.8492,12.8747,12.8322,12.8747,164200.0
2013-06-25 11:40:00,15.16,15.17,15.11,15.14,169000.0,12.8747,12.8832,12.8322,12.8577,169000.0
2013-06-25 11:50:00,15.14,15.17,15.14,15.15,90900.0,12.8577,12.8832,12.8577,12.8662,90900.0
2013-06-25 12:00:00,15.15,15.18,15.14,15.18,138200.0,12.8662,12.8917,12.8577,12.8917,138200.0
2013-06-25 12:10:00,15.18,15.18,15.16,15.18,73500.0,12.8917,12.8917,12.8747,12.8917,73500.0
2013-06-25 12:20:00,15.18,15.18,15.13,15.14,103000.0,12.8917,12.8917,12.8492,12.8577,103000.0
2013-06-25 12:30:00,15.14,15.17,15.13,15.15,112900.0,12.8577,12.8832,12.8492,12.8662,112900.0
2013-06-25 12:40:00,15.16,15.17,15.13,15.14,211400.0,12.8747,12.8832,12.8492,12.8577,211400.0
2013-06-25 12:50:00,15.13,15.16,15.13,15.15,268000.0,12.8492,12.8747,12.8492,12.8662,268000.0
2013-06-25 13:00:00,15.16,15.16,15.13,15.14,113400.0,12.8747,12.8747,12.8492,12.8577,113400.0
2013-06-25 13:10:00,15.14,15.15,15.11,15.13,165200.0,12.8577,12.8662,12.8322,12.8492,165200.0
2013-06-25 13:20:00,15.13,15.15,15.11,15.15,358700.0,12.8492,12.8662,12.8322,12.8662,358700.0
2013-06-25 13:30:00,15.14,15.16,15.13,15.16,150300.0,12.8577,12.8747,12.8492,12.8747,150300.0
2013-06-25 13:40:00,15.16,15.2,15.14,15.19,205200.0,12.8747,12.9087,12.8577,12.9002,205200.0
2013-06-25 13:50:00,15.2,15.2,15.17,15.18,410200.0,12.9087,12.9087,12.8832,12.8917,410200.0
2013-06-25 14:00:00,15.18,15.23,15.17,15.22,404700.0,12.8917,12.9341,12.8832,12.9256,404700.0
2013-06-25 14:10:00,15.23,15.25,15.22,15.25,273600.0,12.9341,12.9511,12.9256,12.9511,273600.0
2013-06-25 14:20:00,15.25,15.25,15.21,15.21,184900.0,12.9511,12.9511,12.9172,12.9172,184900.0
2013-06-25 14:30:00,15.21,15.26,15.21,15.22,257600.0,12.9172,12.9596,12.9172,12.9256,257600.0
2013-06-25 14:40:00,15.22,15.25,15.22,15.23,215600.0,12.9256,12.9511,12.9256,12.9341,215600.0
2013-06-25 14:50:00,15.24,15.25,15.22,15.23,246900.0,12.9426,12.9511,12.9256,12.9341,246900.0
2013-06-25 15:00:00,15.23,15.24,15.2,15.22,319000.0,12.9341,12.9426,12.9087,12.9256,319000.0
2013-06-25 15:10:00,15.22,15.23,15.21,15.21,87700.0,12.9256,12.9341,12.9172,12.9172,87700.0
2013-06-25 15:20:00,15.21,15.26,15.21,15.26,350300.0,12.9172,12.9596,12.9172,12.9596,350300.0
2013-06-25 15:30:00,15.26,15.32,15.26,15.29,659700.0,12.9596,13.0106,12.9596,12.9851,659700.0
2013-06-25 15:40:00,15.29,15.32,15.27,15.29,917800.0,12.9851,13.0106,12.9681,12.9851,917800.0
2013-06-25 15:50:00,15.28,15.3,15.26,15.27,1057500.0,12.9766,12.9936,12.9596,12.9681,1057500.0
2013-06-26 09:30:00,15.37,15.42,15.11,15.2,1431300.0,13.053,13.0955,12.8322,12.9087,1431300.0
2013-06-26 09:40:00,15.2,15.2,15.11,15.12,844200.0,12.9087,12.9087,12.8322,12.8407,844200.0
2013-06-26 09:50:00,15.12,15.13,15.08,15.1,699900.0,12.8407,12.8492,12.8067,12.8237,699900.0
2013-06-26 10:00:00,15.1,15.16,15.06,15.07,744400.0,12.8237,12.8747,12.7898,12.7983,744400.0
2013-06-26 10:10:00,15.07,15.08,14.97,14.98,801000.0,12.7983,12.8067,12.7133,12.7218,801000.0
2013-06-26 10:20:00,14.99,15.01,14.97,14.98,795900.0,12.7303,12.7473,12.7133,12.7218,795900.0
2013-06-26 10:30:00,14.97,15.03,14.97,15.03,431600.0,12.7133,12.7643,12.7133,12.7643,431600.0
2013-06-26 10:40:00,15.03,15.06,15.0,15.0,650100.0,12.7643,12.7898,12.7388,12.7388,650100.0
2013-06-26 10:50:00,15.0,15.04,14.99,15.0,555900.0,12.7388,12.7728,12.7303,12.7388,555900.0
2013-06-26 11:00:00,15.0,15.02,14.99,15.0,612600.0,12.7388,12.7558,12.7303,12.7388,612600.0
2013-06-26 11:10:00,15.0,15.04,14.99,15.04,300700.0,12.7388,12.7728,12.7303,12.7728,300700.0
2013-06-26 11:20:00,15.04,15.04,15.0,15.01,325500.0,12.7728,12.7728,12.7388,12.7473,325500.0
2013-06-26 11:30:00,15.01,15.01,14.97,14.99,535800.0,12.7473,12.7473,12.7133,12.7303,535800.0
2013-06-26 11:40:00,14.99,15.02,14.98,15.0,267000.0,12.7303,12.7558,12.7218,12.7388,267000.0
2013-06-26 11:50:00,15.01,15.01,14.98,15.0,261400.0,12.7473,12.7473,12.7218,12.7388,261400.0
2013-06-26 12:00:00,15.0,15.03,14.98,14.99,449100.0,12.7388,12.7643,12.7218,12.7303,449100.0
2013-06-26 12:10:00,14.99,15.0,14.98,15.0,75200.0,12.7303,12.7388,12.7218,12.7388,75200.0
2013-06-26 12:20:00,15.0,15.0,14.99,15.0,50800.0,12.7388,12.7388,12.7303,12.7388,50800.0
2013-06-26 12:30:00,15.0,15.0,14.98,15.0,388800.0,12.7388,12.7388,12.7218,12.7388,388800.0
2013-06-26 12:40:00,15.0,15.0,14.98,15.0,99800.0,12.7388,12.7388,12.7218,12.7388,99800.0
2013-06-26 12:50:00,15.0,15.0,14.98,14.99,67300.0,12.7388,12.7388,12.7218,12.7303,67300.0
2013-06-26 13:00:00,14.99,14.99,14.97,14.98,130200.0,12.7303,12.7303,12.7133,12.7218,130200.0
2013-06-26 13:10:00,14.99,15.0,14.99,15.0,235800.0,12.7303,12.7388,12.7303,12.7388,235800.0
2013-06-26 13:20:00,15.0,15.02,14.99,15.0,357500.0,12.7388,12.7558,12.7303,12.7388,357500.0
2013-06-26 13:30:00,15.0,15.0,14.98,14.99,173500.0,12.7388,12.7388,12.7218,12.7303,173500.0
2013-06-26 13:40:00,14.99,15.01,14.99,15.0,286600.0,12.7303,12.7473,12.7303,12.7388,286600.0
2013-06-26 13:50:00,15.01,15.01,15.0,15.01,150300.0,12.7473,12.7473,12.7388,12.7473,150300.0
2013-06-26 14:00:00,15.01,15.02,14.99,15.0,329600.0,12.7473,12.7558,12.7303,12.7388,329600.0
2013-06-26 14:10:00,15.01,15.01,15.0,15.0,133800.0,12.7473,12.7473,12.7388,12.7388,133800.0
2013-06-26 14:20:00,15.01,15.02,15.0,15.01,175800.0,12.7473,12.7558,12.7388,12.7473,175800.0
2013-06-26 14:30:00,15.01,15.02,14.99,14.99,404700.0,12.7473,12.7558,12.7303,12.7303,404700.0
2013-06-26 14:40:00,15.0,15.0,14.98,14.98,164900.0,12.7388,12.7388,12.7218,12.7218,164900.0
2013-06-26 14:50:00,14.99,14.99,14.94,14.94,543500.0,12.7303,12.7303,12.6879,12.6879,543500.0
2013-06-26 15:00:00,14.94,14.97,14.94,14.95,468600.0,12.6879,12.7133,12.6879,12.6963,468600.0
2013-06-26 15:10:00,14.95,14.96,14.93,14.93,245400.0,12.6963,12.7048,12.6794,12.6794,245400.0
2013-06-26 15:20:00,14.94,14.95,14.92,14.95,331400.0,12.6879,12.6963,12.6709,12.6963,331400.0
2013-06-26 15:30:00,14.95,14.96,14.94,14.95,566500.0,12.6963,12.7048,12.6879,12.6963,566500.0
2013-06-26 15:40:00,14.95,14.95,14.93,14.95,471300.0,12.6963,12.6963,12.6794,12.6963,471300.0
2013-06-26 15:50:00,14.95,14.98,14.93,14.96,2004100.0,12.6963,12.7218,12.6794,12.7048,2004100.0
2013-06-27 09:30:00,15.13,15.14,15.03,15.05,438300.0,12.8492,12.8577,12.7643,12.7813,438300.0
2013-06-27 09:40:00,15.05,15.12,15.03,15.04,300600.0,12.7813,12.8407,12.7643,12.7728,300600.0
2013-06-27 09:50:00,15.03,15.09,15.03,15.06,144800.0,12.7643,12.8152,12.7643,12.7898,144800.0
2013-06-27 10:00:00,15.07,15.08,15.01,15.07,238600.0,12.7983,12.8067,12.7473,12.7983,238600.0
2013-06-27 10:10:00,15.08,15.09,15.04,15.05,143700.0,12.8067,12.8152,12.7728,12.7813,143700.0
2013-06-27 10:20:00,15.06,15.08,15.05,15.06,199800.0,12.7898,12.8067,12.7813,12.7898,199800.0
2013-06-27 10:30:00,15.07,15.09,15.05,15.05,232100.0,12.7983,12.8152,12.7813,12.7813,232100.0
2013-06-27 10:40:00,15.06,15.07,15.02,15.02,357100.0,12.7898,12.7983,12.7558,12.7558,357100.0
2013-06-27 10:50:00,15.03,15.04,15.02,15.03,180100.0,12.7643,12.7728,12.7558,12.7643,180100.0
2013-06-27 11:00:00,15.04,15.05,15.02,15.02,113400.0,12.7728,12.7813,12.7558,12.7558,113400.0
2013-06-27 11:10:00,15.02,15.03,15.0,15.0,227700.0,12.7558,12.7643,12.7388,12.7388,227700.0
2013-06-27 11:20:00,15.01,15.02,14.97,15.01,325500.0,12.7473,12.7558,12.7133,12.7473,325500.0
2013-06-27 11:30:00,15.01,15.02,14.98,14.99,127400.0,12.7473,12.7558,12.7218,12.7303,127400.0
2013-06-27 11:40:00,14.99,15.01,14.98,15.0,102400.0,12.7303,12.7473,12.7218,12.7388,102400.0
2013-06-27 11:50:00,15.01,15.01,14.97,14.98,168200.0,12.7473,12.7473,12.7133,12.7218,168200.0
2013-06-27 12:00:00,14.99,15.0,14.97,14.98,179000.0,12.7303,12.7388,12.7133,12.7218,179000.0
2013-06-27 12:10:00,14.99,15.0,14.98,15.0,75800.0,12.7303,12.7388,12.7218,12.7388,75800.0
2013-06-27 12:20:00,15.0,15.0,14.97,14.97,110800.0,12.7388,12.7388,12.7133,12.7133,110800.0
2013-06-27 12:30:00,14.98,14.99,14.97,14.99,46200.0,12.7218,12.7303,12.7133,12.7303,46200.0
2013-06-27 12:40:00,14.99,15.0,14.97,14.98,179500.0,12.7303,12.7388,12.7133,12.7218,179500.0
2013-06-27 12:50:00,14.99,15.0,14.98,14.98,89300.0,12.7303,12.7388,12.7218,12.7218,89300.0
2013-06-27 13:00:00,14.99,15.01,14.98,14.99,211000.0,12.7303,12.7473,12.7218,12.7303,211000.0
2013-06-27 13:10:00,15.0,15.05,15.0,15.05,406200.0,12.7388,12.7813,12.7388,12.7813,406200.0
2013-06-27 13:20:00,15.05,15.05,15.01,15.01,172600.0,12.7813,12.7813,12.7473,12.7473,172600.0
2013-06-27 13:30:00,15.01,15.05,15.0,15.05,378500.0,12.7473,12.7813,12.7388,12.7813,378500.0
2013-06-27 13:40:00,15.05,15.08,15.04,15.08,91000.0,12.7813,12.8067,12.7728,12.8067,91000.0
2013-06-27 13:50:00,15.08,15.08,15.03,15.03,141400.0,12.8067,12.8067,12.7643,12.7643,141400.0
2013-06-27 14:00:00,15.03,15.04,14.99,14.99,125900.0,12.7643,12.7728,12.7303,12.7303,125900.0
2013-06-27 14:10:00,15.0,15.0,14.98,15.0,112600.0,12.7388,12.7388,12.7218,12.7388,112600.0
2013-06-27 14:20:00,15.0,15.0,14.99,14.99,94900.0,12.7388,12.7388,12.7303,12.7303,94900.0
2013-06-27 14:30:00,14.99,15.0,14.96,14.96,141900.0,12.7303,12.7388,12.7048,12.7048,141900.0
2013-06-27 14:40:00,14.96,14.97,14.9,14.91,278000.0,12.7048,12.7133,12.6539,12.6624,278000.0
2013-06-27 14:50:00,14.9,14.91,14.88,14.88,234100.0,12.6539,12.6624,12.6369,12.6369,234100.0
2013-06-27 15:00:00,14.88,14.92,14.88,14.92,223700.0,12.6369,12.6709,12.6369,12.6709,223700.0
2013-06-27 15:10:00,14.91,14.94,14.89,14.9,523700.0,12.6624,12.6879,12.6454,12.6539,523700.0
2013-06-27 15:20:00,14.9,14.92,14.89,14.91,158900.0,12.6539,12.6709,12.6454,12.6624,158900.0
2013-06-27 15:30:00,14.92,14.93,14.91,14.91,153400.0,12.6709,12.6794,12.6624,12.6624,153400.0
2013-06-27 15:40:00,14.91,14.92,14.89,14.89,291900.0,12.6624,12.6709,12.6454,12.6454,291900.0
2013-06-27 15:50:00,14.9,14.94,14.9,14.91,796000.0,12.6539,12.6879,12.6539,12.6624,796000.0
2013-06-28 09:30:00,14.87,14.91,14.76,14.83,357700.0,12.6284,12.6624,12.535,12.5944,357700.0
2013-06-28 09:40:00,14.83,14.84,14.75,14.76,322000.0,12.5944,12.6029,12.5265,12.535,322000.0
2013-06-28 09:50:00,14.77,14.79,14.71,14.71,341300.0,12.5435,12.5605,12.4925,12.4925,341300.0
2013-06-28 10:00:00,14.71,14.74,14.62,14.68,979700.0,12.4925,12.518,12.4161,12.467,979700.0
2013-06-28 10:10:00,14.67,14.71,14.65,14.7,367000.0,12.4586,12.4925,12.4416,12.484,367000.0
2013-06-28 10:20:00,14.7,14.71,14.68,14.7,360100.0,12.484,12.4925,12.467,12.484,360100.0
2013-06-28 10:30:00,14.7,14.82,14.69,14.81,288100.0,12.484,12.5859,12.4755,12.5775,288100.0
2013-06-28 10:40:00,14.82,14.82,14.75,14.76,218400.0,12.5859,12.5859,12.5265,12.535,218400.0
2013-06-28 10:50:00,14.76,14.82,14.74,14.79,325500.0,12.535,12.5859,12.518,12.5605,325500.0
2013-06-28 11:00:00,14.79,14.86,14.79,14.81,258700.0,12.5605,12.6199,12.5605,12.5775,258700.0
2013-06-28 11:10:00,14.81,14.85,14.79,14.79,144200.0,12.5775,12.6114,12.5605,12.5605,144200.0
2013-06-28 11:20:00,14.8,14.82,14.75,14.76,188400.0,12.569,12.5859,12.5265,12.535,188400.0
2013-06-28 11:30:00,14.76,14.79,14.74,14.74,242500.0,12.535,12.5605,12.518,12.518,242500.0
2013-06-28 11:40:00,14.74,14.81,14.71,14.79,254800.0,12.518,12.5775,12.4925,12.5605,254800.0
2013-06-28 11:50:00,14.8,14.8,14.77,14.79,189800.0,12.569,12.569,12.5435,12.5605,189800.0
2013-06-28 12:00:00,14.78,14.79,14.75,14.76,157800.0,12.552,12.5605,12.5265,12.535,157800.0
2013-06-28 12:10:00,14.75,14.77,14.73,14.73,186200.0,12.5265,12.5435,12.5095,12.5095,186200.0
2013-06-28 12:20:00,14.73,14.74,14.71,14.74,94000.0,12.5095,12.518,12.4925,12.518,94000.0
2013-06-28 12:30:00,14.74,14.79,14.73,14.79,109800.0,12.518,12.5605,12.5095,12.5605,109800.0
2013-06-28 12:40:00,14.79,14.82,14.76,14.82,178700.0,12.5605,12.5859,12.535,12.5859,178700.0
2013-06-28 12:50:00,14.82,14.84,14.8,14.81,106100.0,12.5859,12.6029,12.569,12.5775,106100.0
2013-06-28 13:00:00,14.81,14.82,14.78,14.82,182500.0,12.5775,12.5859,12.552,12.5859,182500.0
2013-06-28 13:10:00,14.82,14.89,14.82,14.88,191900.0,12.5859,12.6454,12.5859,12.6369,191900.0
2013-06-28 13:20:00,14.88,14.89,14.82,14.83,311800.0,12.6369,12.6454,12.5859,12.5944,311800.0
2013-06-28 13:30:00,14.84,14.88,14.82,14.88,126700.0,12.6029,12.6369,12.5859,12.6369,126700.0
2013-06-28 13:40:00,14.88,14.89,14.85,14.89,407900.0,12.6369,12.6454,12.6114,12.6454,407900.0
2013-06-28 13:50:00,14.89,14.94,14.87,14.94,115600.0,12.6454,12.6879,12.6284,12.6879,115600.0
2013-06-28 14:00:00,14.94,14.97,14.94,14.97,209800.0,12.6879,12.7133,12.6879,12.7133,209800.0
2013-06-28 14:10:00,14.97,14.99,14.94,14.94,517400.0,12.7133,12.7303,12.6879,12.6879,517400.0
2013-06-28 14:20:00,14.94,14.94,14.91,14.91,365500.0,12.6879,12.6879,12.6624,12.6624,365500.0
2013-06-28 14:30:00,14.92,14.94,14.91,14.93,184300.0,12.6709,12.6879,12.6624,12.6794,184300.0
2013-06-28 14:40:00,14.93,14.93,14.88,14.89,455200.0,12.6794,12.6794,12.6369,12.6454,455200.0
2013-06-28 14:50:00,14.89,14.9,14.86,14.87,141600.0,12.6454,12.6539,12.6199,12.6284,141600.0
2013-06-28 15:00:00,14.87,14.87,14.82,14.82,202400.0,12.6284,12.6284,12.5859,12.5859,202400.0
2013-06-28 15:10:00,14.83,14.9,14.82,14.9,234500.0,12.5944,12.6539,12.5859,12.6539,234500.0
2013-06-28 15:20:00,14.9,14.92,14.89,14.92,322700.0,12.6539,12.6709,12.6454,12.6709,322700.0
2013-06-28 15:30:00,14.92,14.95,14.91,14.95,284000.0,12.6709,12.6963,12.6624,12.6963,284000.0
2013-06-28 15:40:00,14.95,14.96,14.92,14.92,416100.0,12.6963,12.7048,12.6709,12.6709,416100.0
2013-06-28 15:50:00,14.92,14.94,14.9,14.9,1751400.0,12.6709,12.6879,12.6539,12.6539,1751400.0
2013-07-01 09:30:00,15.06,15.1,15.0,15.01,321300.0,12.7898,12.8237,12.7388,12.7473,321300.0
2013-07-01 09:40:00,15.01,15.05,14.96,15.05,302400.0,12.7473,12.7813,12.7048,12.7813,302400.0
2013-07-01 09:50:00,15.05,15.1,15.01,15.04,273900.0,12.7813,12.8237,12.7473,12.7728,273900.0
2013-07-01 10:00:00,15.03,15.13,15.03,15.12,316700.0,12.7643,12.8492,12.7643,12.8407,316700.0
2013-07-01 10:10:00,15.13,15.15,15.12,15.15,211300.0,12.8492,12.8662,12.8407,12.8662,211300.0
2013-07-01 10:20:00,15.15,15.18,15.13,15.16,280000.0,12.8662,12.8917,12.8492,12.8747,280000.0
2013-07-01 10:30:00,15.16,15.18,15.13,15.16,265900.0,12.8747,12.8917,12.8492,12.8747,265900.0
2013-07-01 10:40:00,15.15,15.16,15.12,15.12,115100.0,12.8662,12.8747,12.8407,12.8407,115100.0
2013-07-01 10:50:00,15.12,15.13,15.05,15.05,155200.0,12.8407,12.8492,12.7813,12.7813,155200.0
2013-07-01 11:00:00,15.06,15.06,15.04,15.05,168300.0,12.7898,12.7898,12.7728,12.7813,168300.0
2013-07-01 11:10:00,15.05,15.06,15.03,15.05,148400.0,12.7813,12.7898,12.7643,12.7813,148400.0
2013-07-01 11:20:00,15.05,15.06,15.01,15.02,139000.0,12.7813,12.7898,12.7473,12.7558,139000.0
2013-07-01 11:30:00,15.02,15.03,14.93,14.94,385900.0,12.7558,12.7643,12.6794,12.6879,385900.0
2013-07-01 11:40:00,14.95,15.0,14.93,15.0,321300.0,12.6963,12.7388,12.6794,12.7388,321300.0
2013-07-01 11:50:00,15.0,15.01,14.98,14.99,113700.0,12.7388,12.7473,12.7218,12.7303,113700.0
2013-07-01 12:00:00,14.99,15.0,14.97,14.98,92100.0,12.7303,12.7388,12.7133,12.7218,92100.0
2013-07-01 12:10:00,14.99,15.0,14.96,14.96,67400.0,12.7303,12.7388,12.7048,12.7048,67400.0
2013-07-01 12:20:00,14.96,14.97,14.92,14.92,86600.0,12.7048,12.7133,12.6709,12.6709,86600.0
2013-07-01 12:30:00,14.92,14.95,14.92,14.93,56200.0,12.6709,12.6963,12.6709,12.6794,56200.0
2013-07-01 12:40:00,14.94,14.97,14.93,14.95,89900.0,12.6879,12.7133,12.6794,12.6963,89900.0
2013-07-01 12:50:00,14.95,14.96,14.92,14.92,95700.0,12.6963,12.7048,12.6709,12.6709,95700.0
2013-07-01 13:00:00,14.92,14.94,14.91,14.93,123500.0,12.6709,12.6879,12.6624,12.6794,123500.0
2013-07-01 13:10:00,14.93,14.96,14.93,14.96,110000.0,12.6794,12.7048,12.6794,12.7048,110000.0
2013-07-01 13:20:00,14.95,14.98,14.95,14.96,65100.0,12.6963,12.7218,12.6963,12.7048,65100.0
2013-07-01 13:30:00,14.96,14.97,14.94,14.95,100100.0,12.7048,12.7133,12.6879,12.6963,100100.0
2013-07-01 13:40:00,14.95,14.97,14.94,14.97,187700.0,12.6963,12.7133,12.6879,12.7133,187700.0
2013-07-01 13:50:00,14.96,14.96,14.92,14.92,139800.0,12.7048,12.7048,12.6709,12.6709,139800.0
2013-07-01 14:00:00,14.93,14.95,14.92,14.92,89300.0,12.6794,12.6963,12.6709,12.6709,89300.0
2013-07-01 14:10:00,14.92,14.93,14.86,14.86,210800.0,12.6709,12.6794,12.6199,12.6199,210800.0
2013-07-01 14:20:00,14.87,14.89,14.85,14.89,203700.0,12.6284,12.6454,12.6114,12.6454,203700.0
2013-07-01 14:30:00,14.89,14.92,14.88,14.9,426000.0,12.6454,12.6709,12.6369,12.6539,426000.0
2013-07-01 14:40:00,14.9,14.92,14.87,14.9,197200.0,12.6539,12.6709,12.6284,12.6539,197200.0
2013-07-01 14:50:00,14.9,14.94,14.9,14.92,97300.0,12.6539,12.6879,12.6539,12.6709,97300.0
2013-07-01 15:00:00,14.93,14.95,14.92,14.92,161800.0,12.6794,12.6963,12.6709,12.6709,161800.0
2013-07-01 15:10:00,14.92,14.93,14.86,14.86,319400.0,12.6709,12.6794,12.6199,12.6199,319400.0
2013-07-01 15:20:00,14.87,14.89,14.85,14.85,166300.0,12.6284,12.6454,12.6114,12.6114,166300.0
2013-07-01 15:30:00,14.85,14.86,14.8,14.82,382400.0,12.6114,12.6199,12.569,12.5859,382400.0
2013-07-01 15:40:00,14.82,14.84,14.8,14.81,369600.0,12.5859,12.6029,12.569,12.5775,369600.0
2013-07-01 15:50:00,14.81,14.85,14.79,14.82,1073600.0,12.5775,12.6114,12.5605,12.5859,1073600.0
2013-07-02 09:30:00,14.76,14.86,14.76,14.81,380100.0,12.535,12.6199,12.535,12.5775,380100.0
2013-07-02 09:40:00,14.81,14.96,14.8,14.95,357200.0,12.5775,12.7048,12.569,12.6963,357200.0
2013-07-02 09:50:00,14.94,14.95,14.87,14.94,415900.0,12.6879,12.6963,12.6284,12.6879,415900.0
2013-07-02 10:00:00,14.94,14.99,14.89,14.96,405200.0,12.6879,12.7303,12.6454,12.7048,405200.0
2013-07-02 10:10:00,14.96,14.96,14.9,14.95,285200.0,12.7048,12.7048,12.6539,12.6963,285200.0
2013-07-02 10:20:00,14.95,14.97,14.92,14.93,280500.0,12.6963,12.7133,12.6709,12.6794,280500.0
2013-07-02 10:30:00,14.93,14.96,14.93,14.94,128800.0,12.6794,12.7048,12.6794,12.6879,128800.0
2013-07-02 10:40:00,14.95,14.99,14.93,14.94,152400.0,12.6963,12.7303,12.6794,12.6879,152400.0
2013-07-02 10:50:00,14.93,14.98,14.93,14.97,187400.0,12.6794,12.7218,12.6794,12.7133,187400.0
2013-07-02 11:00:00,14.97,14.97,14.94,14.95,146800.0,12.7133,12.7133,12.6879,12.6963,146800.0
2013-07-02 11:10:00,14.95,14.97,14.93,14.95,283700.0,12.6963,12.7133,12.6794,12.6963,283700.0
2013-07-02 11:20:00,14.95,14.96,14.92,14.94,195900.0,12.6963,12.7048,12.6709,12.6879,195900.0
2013-07-02 11:30:00,14.94,14.96,14.93,14.96,142300.0,12.6879,12.7048,12.6794,12.7048,142300.0
2013-07-02 11:40:00,14.96,14.97,14.95,14.96,102100.0,12.7048,12.7133,12.6963,12.7048,102100.0
2013-07-02 11:50:00,14.97,14.97,14.93,14.94,131000.0,12.7133,12.7133,12.6794,12.6879,131000.0
2013-07-02 12:00:00,14.94,14.95,14.92,14.92,146500.0,12.6879,12.6963,12.6709,12.6709,146500.0
2013-07-02 12:10:00,14.92,14.92,14.88,14.88,162400.0,12.6709,12.6709,12.6369,12.6369,162400.0
2013-07-02 12:20:00,14.89,14.91,14.88,14.91,100900.0,12.6454,12.6624,12.6369,12.6624,100900.0
2013-07-02 12:30:00,14.91,14.91,14.89,14.91,190900.0,12.6624,12.6624,12.6454,12.6624,190900.0
2013-07-02 12:40:00,14.91,14.91,14.86,14.87,109600.0,12.6624,12.6624,12.6199,12.6284,109600.0
2013-07-02 12:50:00,14.87,14.91,14.87,14.9,87600.0,12.6284,12.6624,12.6284,12.6539,87600.0
2013-07-02 13:00:00,14.89,14.9,14.87,14.88,112600.0,12.6454,12.6539,12.6284,12.6369,112600.0
2013-07-02 13:10:00,14.87,14.88,14.79,14.8,147300.0,12.6284,12.6369,12.5605,12.569,147300.0
2013-07-02 13:20:00,14.8,14.82,14.77,14.82,218200.0,12.569,12.5859,12.5435,12.5859,218200.0
2013-07-02 13:30:00,14.82,14.84,14.79,14.81,363400.0,12.5859,12.6029,12.5605,12.5775,363400.0
2013-07-02 13:40:00,14.81,14.81,14.78,14.81,83900.0,12.5775,12.5775,12.552,12.5775,83900.0
2013-07-02 13:50:00,14.8,14.83,14.8,14.83,81800.0,12.569,12.5944,12.569,12.5944,81800.0
2013-07-02 14:00:00,14.83,14.83,14.76,14.76,162700.0,12.5944,12.5944,12.535,12.535,162700.0
2013-07-02 14:10:00,14.76,14.77,14.69,14.71,248300.0,12.535,12.5435,12.4755,12.4925,248300.0
2013-07-02 14:20:00,14.71,14.72,14.68,14.71,259000.0,12.4925,12.501,12.467,12.4925,259000.0
2013-07-02 14:30:00,14.7,14.75,14.7,14.71,176300.0,12.484,12.5265,12.484,12.4925,176300.0
2013-07-02 14:40:00,14.71,14.76,14.71,14.76,183900.0,12.4925,12.535,12.4925,12.535,183900.0
2013-07-02 14:50:00,14.76,14.79,14.75,14.78,173600.0,12.535,12.5605,12.5265,12.552,173600.0
2013-07-02 15:00:00,14.78,14.78,14.74,14.74,133500.0,12.552,12.552,12.518,12.518,133500.0
2013-07-02 15:10:00,14.75,14.8,14.74,14.8,190500.0,12.5265,12.569,12.518,12.569,190500.0
2013-07-02 15:20:00,14.79,14.81,14.76,14.78,245100.0,12.5605,12.5775,12.535,12.552,245100.0
2013-07-02 15:30:00,14.78,14.78,14.75,14.78,262400.0,12.552,12.552,12.5265,12.552,262400.0
2013-07-02 15:40:00,14.78,14.81,14.77,14.81,359000.0,12.552,12.5775,12.5435,12.5775,359000.0
2013-07-02 15:50:00,14.81,14.84,14.8,14.81,915900.0,12.5775,12.6029,12.569,12.5775,915900.0
2013-07-03 09:30:00,14.75,14.78,14.67,14.78,209700.0,12.5265,12.552,12.4586,12.552,209700.0
2013-07-03 09:40:00,14.77,14.86,14.77,14.84,244300.0,12.5435,12.6199,12.5435,12.6029,244300.0
2013-07-03 09:50:00,14.83,14.89,14.83,14.84,196000.0,12.5944,12.6454,12.5944,12.6029,196000.0
2013-07-03 10:00:00,14.84,14.85,14.79,14.83,273500.0,12.6029,12.6114,12.5605,12.5944,273500.0
2013-07-03 10:10:00,14.83,14.86,14.79,14.86,118000.0,12.5944,12.6199,12.5605,12.6199,118000.0
2013-07-03 10:20:00,14.86,14.93,14.85,14.93,147100.0,12.6199,12.6794,12.6114,12.6794,147100.0
2013-07-03 10:30:00,14.93,14.94,14.87,14.89,267200.0,12.6794,12.6879,12.6284,12.6454,267200.0
2013-07-03 10:40:00,14.9,14.95,14.9,14.95,254600.0,12.6539,12.6963,12.6539,12.6963,254600.0
2013-07-03 10:50:00,14.94,14.97,14.94,14.96,231100.0,12.6879,12.7133,12.6879,12.7048,231100.0
2013-07-03 11:00:00,14.96,14.99,14.94,14.95,197100.0,12.7048,12.7303,12.6879,12.6963,197100.0
2013-07-03 11:10:00,14.95,15.0,14.94,14.98,232300.0,12.6963,12.7388,12.6879,12.7218,232300.0
2013-07-03 11:20:00,14.98,14.99,14.94,14.99,161200.0,12.7218,12.7303,12.6879,12.7303,161200.0
2013-07-03 11:30:00,14.99,15.0,14.96,14.97,148000.0,12.7303,12.7388,12.7048,12.7133,148000.0
2013-07-03 11:40:00,14.98,14.99,14.96,14.98,191000.0,12.7218,12.7303,12.7048,12.7218,191000.0
2013-07-03 11:50:00,14.99,15.04,14.98,15.04,193100.0,12.7303,12.7728,12.7218,12.7728,193100.0
2013-07-03 12:00:00,15.04,15.05,15.01,15.02,194800.0,12.7728,12.7813,12.7473,12.7558,194800.0
2013-07-03 12:10:00,15.01,15.03,14.99,15.01,296400.0,12.7473,12.7643,12.7303,12.7473,296400.0
2013-07-03 12:20:00,15.01,15.04,15.01,15.04,166900.0,12.7473,12.7728,12.7473,12.7728,166900.0
2013-07-03 12:30:00,15.04,15.04,15.01,15.02,289700.0,12.7728,12.7728,12.7473,12.7558,289700.0
2013-07-03 12:40:00,15.01,15.02,14.99,15.01,672200.0,12.7473,12.7558,12.7303,12.7473,672200.0
2013-07-03 12:50:00,15.02,15.03,14.98,14.98,433900.0,12.7558,12.7643,12.7218,12.7218,433900.0
2013-07-05 09:30:00,15.12,15.17,15.04,15.17,538500.0,12.8407,12.8832,12.7728,12.8832,538500.0
2013-07-05 09:40:00,15.17,15.17,15.07,15.07,781000.0,12.8832,12.8832,12.7983,12.7983,781000.0
2013-07-05 09:50:00,15.07,15.1,15.03,15.04,155400.0,12.7983,12.8237,12.7643,12.7728,155400.0
2013-07-05 10:00:00,15.04,15.08,15.01,15.05,433300.0,12.7728,12.8067,12.7473,12.7813,433300.0
2013-07-05 10:10:00,15.04,15.04,14.97,14.99,251900.0,12.7728,12.7728,12.7133,12.7303,251900.0
2013-07-05 10:20:00,14.98,15.06,14.97,15.05,249700.0,12.7218,12.7898,12.7133,12.7813,249700.0
2013-07-05 10:30:00,15.06,15.11,15.04,15.05,271400.0,12.7898,12.8322,12.7728,12.7813,271400.0
2013-07-05 10:40:00,15.06,15.08,15.03,15.04,219000.0,12.7898,12.8067,12.7643,12.7728,219000.0
2013-07-05 10:50:00,15.04,15.12,15.04,15.1,284300.0,12.7728,12.8407,12.7728,12.8237,284300.0
2013-07-05 11:00:00,15.1,15.12,15.07,15.09,145400.0,12.8237,12.8407,12.7983,12.8152,145400.0
2013-07-05 11:10:00,15.09,15.11,15.05,15.1,169600.0,12.8152,12.8322,12.7813,12.8237,169600.0
2013-07-05 11:20:00,15.1,15.12,15.08,15.08,140400.0,12.8237,12.8407,12.8067,12.8067,140400.0
2013-07-05 11:30:00,15.07,15.11,15.05,15.11,292300.0,12.7983,12.8322,12.7813,12.8322,292300.0
2013-07-05 11:40:00,15.1,15.1,15.07,15.1,79700.0,12.8237,12.8237,12.7983,12.8237,79700.0
2013-07-05 11:50:00,15.1,15.15,15.09,15.15,104700.0,12.8237,12.8662,12.8152,12.8662,104700.0
2013-07-05 12:00:00,15.15,15.18,15.15,15.18,69000.0,12.8662,12.8917,12.8662,12.8917,69000.0
2013-07-05 12:10:00,15.18,15.2,15.17,15.18,130300.0,12.8917,12.9087,12.8832,12.8917,130300.0
2013-07-05 12:20:00,15.18,15.2,15.17,15.2,80400.0,12.8917,12.9087,12.8832,12.9087,80400.0
2013-07-05 12:30:00,15.2,15.2,15.19,15.19,68600.0,12.9087,12.9087,12.9002,12.9002,68600.0
2013-07-05 12:40:00,15.19,15.22,15.18,15.22,131600.0,12.9002,12.9256,12.8917,12.9256,131600.0
2013-07-05 12:50:00,15.22,15.23,15.2,15.21,93400.0,12.9256,12.9341,12.9087,12.9172,93400.0
2013-07-05 13:00:00,15.21,15.23,15.18,15.21,142100.0,12.9172,12.9341,12.8917,12.9172,142100.0
2013-07-05 13:10:00,15.21,15.23,15.2,15.23,182500.0,12.9172,12.9341,12.9087,12.9341,182500.0
2013-07-05 13:20:00,15.22,15.23,15.2,15.21,79600.0,12.9256,12.9341,12.9087,12.9172,79600.0
2013-07-05 13:30:00,15.21,15.24,15.21,15.24,82500.0,12.9172,12.9426,12.9172,12.9426,82500.0
2013-07-05 13:40:00,15.24,15.25,15.21,15.21,102800.0,12.9426,12.9511,12.9172,12.9172,102800.0
2013-07-05 13:50:00,15.22,15.24,15.21,15.24,53900.0,12.9256,12.9426,12.9172,12.9426,53900.0
2013-07-05 14:00:00,15.24,15.28,15.23,15.28,155200.0,12.9426,12.9766,12.9341,12.9766,155200.0
2013-07-05 14:10:00,15.28,15.31,15.27,15.28,273700.0,12.9766,13.0021,12.9681,12.9766,273700.0
2013-07-05 14:20:00,15.29,15.3,15.27,15.28,106700.0,12.9851,12.9936,12.9681,12.9766,106700.0
2013-07-05 14:30:00,15.28,15.31,15.27,15.29,143000.0,12.9766,13.0021,12.9681,12.9851,143000.0
2013-07-05 14:40:00,15.29,15.29,15.26,15.27,106700.0,12.9851,12.9851,12.9596,12.9681,106700.0
2013-07-05 14:50:00,15.28,15.3,15.26,15.28,116800.0,12.9766,12.9936,12.9596,12.9766,116800.0
2013-07-05 15:00:00,15.28,15.29,15.26,15.28,90200.0,12.9766,12.9851,12.9596,12.9766,90200.0
2013-07-05 15:10:00,15.28,15.28,15.25,15.26,164200.0,12.9766,12.9766,12.9511,12.9596,164200.0
2013-07-05 15:20:00,15.25,15.26,15.21,15.22,179400.0,12.9511,12.9596,12.9172,12.9256,179400.0
2013-07-05 15:30:00,15.22,15.23,15.21,15.22,191700.0,12.9256,12.9341,12.9172,12.9256,191700.0
2013-07-05 15:40:00,15.22,15.22,15.2,15.21,340400.0,12.9256,12.9256,12.9087,12.9172,340400.0
2013-07-05 15:50:00,15.21,15.24,15.2,15.22,614900.0,12.9172,12.9426,12.9087,12.9256,614900.0
2013-07-08 09:30:00,15.36,15.41,15.26,15.27,381200.0,13.0445,13.087,12.9596,12.9681,381200.0
2013-07-08 09:40:00,15.26,15.32,15.24,15.29,528300.0,12.9596,13.0106,12.9426,12.9851,528300.0
2013-07-08 09:50:00,15.29,15.31,15.18,15.18,715100.0,12.9851,13.0021,12.8917,12.8917,715100.0
2013-07-08 10:00:00,15.18,15.23,15.15,15.18,385200.0,12.8917,12.9341,12.8662,12.8917,385200.0
2013-07-08 10:10:00,15.18,15.23,15.18,15.22,260200.0,12.8917,12.9341,12.8917,12.9256,260200.0
2013-07-08 10:20:00,15.22,15.29,15.2,15.28,470200.0,12.9256,12.9851,12.9087,12.9766,470200.0
2013-07-08 10:30:00,15.28,15.29,15.26,15.28,535900.0,12.9766,12.9851,12.9596,12.9766,535900.0
2013-07-08 10:40:00,15.27,15.29,15.23,15.24,359700.0,12.9681,12.9851,12.9341,12.9426,359700.0
2013-07-08 10:50:00,15.24,15.24,15.16,15.2,248800.0,12.9426,12.9426,12.8747,12.9087,248800.0
2013-07-08 11:00:00,15.2,15.22,15.19,15.2,122300.0,12.9087,12.9256,12.9002,12.9087,122300.0
2013-07-08 11:10:00,15.21,15.23,15.19,15.2,176500.0,12.9172,12.9341,12.9002,12.9087,176500.0
2013-07-08 11:20:00,15.21,15.21,15.17,15.18,225500.0,12.9172,12.9172,12.8832,12.8917,225500.0
2013-07-08 11:30:00,15.18,15.19,15.17,15.19,216000.0,12.8917,12.9002,12.8832,12.9002,216000.0
2013-07-08 11:40:00,15.18,15.21,15.18,15.19,117500.0,12.8917,12.9172,12.8917,12.9002,117500.0
2013-07-08 11:50:00,15.19,15.2,15.18,15.19,115400.0,12.9002,12.9087,12.8917,12.9002,115400.0
2013-07-08 12:00:00,15.19,15.19,15.14,15.15,149500.0,12.9002,12.9002,12.8577,12.8662,149500.0
2013-07-08 12:10:00,15.16,15.16,15.12,15.14,103200.0,12.8747,12.8747,12.8407,12.8577,103200.0
2013-07-08 12:20:00,15.14,15.16,15.14,15.14,90100.0,12.8577,12.8747,12.8577,12.8577,90100.0
2013-07-08 12:30:00,15.15,15.19,15.14,15.19,85400.0,12.8662,12.9002,12.8577,12.9002,85400.0
2013-07-08 12:40:00,15.18,15.19,15.14,15.15,137700.0,12.8917,12.9002,12.8577,12.8662,137700.0
2013-07-08 12:50:00,15.15,15.17,15.14,15.14,75400.0,12.8662,12.8832,12.8577,12.8577,75400.0
2013-07-08 13:00:00,15.14,15.16,15.14,15.16,76500.0,12.8577,12.8747,12.8577,12.8747,76500.0
2013-07-08 13:10:00,15.16,15.17,15.13,15.15,100500.0,12.8747,12.8832,12.8492,12.8662,100500.0
2013-07-08 13:20:00,15.15,15.17,15.13,15.16,152300.0,12.8662,12.8832,12.8492,12.8747,152300.0
2013-07-08 13:30:00,15.15,15.18,15.14,15.17,99400.0,12.8662,12.8917,12.8577,12.8832,99400.0
2013-07-08 13:40:00,15.17,15.18,15.15,15.16,125100.0,12.8832,12.8917,12.8662,12.8747,125100.0
2013-07-08 13:50:00,15.17,15.17,15.12,15.12,77100.0,12.8832,12.8832,12.8407,12.8407,77100.0
2013-07-08 14:00:00,15.13,15.13,15.09,15.11,233300.0,12.8492,12.8492,12.8152,12.8322,233300.0
2013-07-08 14:10:00,15.11,15.12,15.06,15.07,183900.0,12.8322,12.8407,12.7898,12.7983,183900.0
2013-07-08 14:20:00,15.08,15.08,15.05,15.05,90300.0,12.8067,12.8067,12.7813,12.7813,90300.0
2013-07-08 14:30:00,15.06,15.09,15.06,15.07,214300.0,12.7898,12.8152,12.7898,12.7983,214300.0
2013-07-08 14:40:00,15.06,15.08,15.06,15.07,178400.0,12.7898,12.8067,12.7898,12.7983,178400.0
2013-07-08 14:50:00,15.07,15.09,15.07,15.08,117900.0,12.7983,12.8152,12.7983,12.8067,117900.0
2013-07-08 15:00:00,15.09,15.09,15.05,15.06,161100.0,12.8152,12.8152,12.7813,12.7898,161100.0
2013-07-08 15:10:00,15.06,15.09,15.05,15.09,234700.0,12.7898,12.8152,12.7813,12.8152,234700.0
2013-07-08 15:20:00,15.09,15.09,15.06,15.06,209900.0,12.8152,12.8152,12.7898,12.7898,209900.0
2013-07-08 15:30:00,15.06,15.09,15.04,15.09,255700.0,12.7898,12.8152,12.7728,12.8152,255700.0
2013-07-08 15:40:00,15.09,15.14,15.08,15.13,390500.0,12.8152,12.8577,12.8067,12.8492,390500.0
2013-07-08 15:50:00,15.13,15.14,15.1,15.14,724700.0,12.8492,12.8577,12.8237,12.8577,724700.0
2013-07-09 09:30:00,15.41,15.51,15.37,15.49,1193800.0,13.087,13.1719,13.053,13.1549,1193800.0
2013-07-09 09:40:00,15.49,15.54,15.48,15.51,1453700.0,13.1549,13.1974,13.1465,13.1719,1453700.0
2013-07-09 09:50:00,15.52,15.6,15.51,15.59,1502000.0,13.1804,13.2484,13.1719,13.2399,1502000.0
2013-07-09 10:00:00,15.59,15.68,15.55,15.63,1941900.0,13.2399,13.3163,13.2059,13.2738,1941900.0
2013-07-09 10:10:00,15.62,15.69,15.61,15.64,1083400.0,13.2653,13.3248,13.2569,13.2823,1083400.0
2013-07-09 10:20:00,15.65,15.67,15.59,15.63,1743300.0,13.2908,13.3078,13.2399,13.2738,1743300.0
2013-07-09 10:30:00,15.62,15.67,15.62,15.63,1221400.0,13.2653,13.3078,13.2653,13.2738,1221400.0
2013-07-09 10:40:00,15.63,15.65,15.6,15.65,471400.0,13.2738,13.2908,13.2484,13.2908,471400.0
2013-07-09 10:50:00,15.65,15.69,15.64,15.67,982000.0,13.2908,13.3248,13.2823,13.3078,982000.0
2013-07-09 11:00:00,15.68,15.69,15.66,15.68,675700.0,13.3163,13.3248,13.2993,13.3163,675700.0
2013-07-09 11:10:00,15.68,15.69,15.65,15.65,317300.0,13.3163,13.3248,13.2908,13.2908,317300.0
2013-07-09 11:20:00,15.66,15.7,15.65,15.69,626200.0,13.2993,13.3333,13.2908,13.3248,626200.0
2013-07-09 11:30:00,15.68,15.73,15.68,15.72,351100.0,13.3163,13.3588,13.3163,13.3503,351100.0
2013-07-09 11:40:00,15.71,15.72,15.69,15.7,522000.0,13.3418,13.3503,13.3248,13.3333,522000.0
2013-07-09 11:50:00,15.7,15.71,15.66,15.68,369200.0,13.3333,13.3418,13.2993,13.3163,369200.0
2013-07-09 12:00:00,15.68,15.71,15.67,15.7,269900.0,13.3163,13.3418,13.3078,13.3333,269900.0
2013-07-09 12:10:00,15.71,15.71,15.68,15.69,563900.0,13.3418,13.3418,13.3163,13.3248,563900.0
2013-07-09 12:20:00,15.69,15.71,15.68,15.7,269100.0,13.3248,13.3418,13.3163,13.3333,269100.0
2013-07-09 12:30:00,15.7,15.71,15.69,15.71,239900.0,13.3333,13.3418,13.3248,13.3418,239900.0
2013-07-09 12:40:00,15.7,15.71,15.68,15.69,246000.0,13.3333,13.3418,13.3163,13.3248,246000.0
2013-07-09 12:50:00,15.69,15.72,15.68,15.71,423100.0,13.3248,13.3503,13.3163,13.3418,423100.0
2013-07-09 13:00:00,15.71,15.72,15.67,15.68,356900.0,13.3418,13.3503,13.3078,13.3163,356900.0
2013-07-09 13:10:00,15.68,15.7,15.66,15.68,363000.0,13.3163,13.3333,13.2993,13.3163,363000.0
2013-07-09 13:20:00,15.68,15.69,15.65,15.66,301200.0,13.3163,13.3248,13.2908,13.2993,301200.0
2013-07-09 13:30:00,15.65,15.66,15.6,15.63,736600.0,13.2908,13.2993,13.2484,13.2738,736600.0
2013-07-09 13:40:00,15.63,15.72,15.61,15.67,690300.0,13.2738,13.3503,13.2569,13.3078,690300.0
2013-07-09 13:50:00,15.67,15.68,15.65,15.68,455700.0,13.3078,13.3163,13.2908,13.3163,455700.0
2013-07-09 14:00:00,15.68,15.69,15.65,15.66,360900.0,13.3163,13.3248,13.2908,13.2993,360900.0
2013-07-09 14:10:00,15.66,15.68,15.65,15.66,204300.0,13.2993,13.3163,13.2908,13.2993,204300.0
2013-07-09 14:20:00,15.66,15.67,15.64,15.67,183700.0,13.2993,13.3078,13.2823,13.3078,183700.0
2013-07-09 14:30:00,15.67,15.67,15.61,15.63,218800.0,13.3078,13.3078,13.2569,13.2738,218800.0
2013-07-09 14:40:00,15.62,15.63,15.61,15.62,206700.0,13.2653,13.2738,13.2569,13.2653,206700.0
2013-07-09 14:50:00,15.61,15.64,15.61,15.62,321100.0,13.2569,13.2823,13.2569,13.2653,321100.0
2013-07-09 15:00:00,15.62,15.63,15.6,15.61,165200.0,13.2653,13.2738,13.2484,13.2569,165200.0
2013-07-09 15:10:00,15.61,15.61,15.59,15.61,537000.0,13.2569,13.2569,13.2399,13.2569,537000.0
2013-07-09 15:20:00,15.61,15.65,15.6,15.65,325100.0,13.2569,13.2908,13.2484,13.2908,325100.0
2013-07-09 15:30:00,15.65,15.7,15.61,15.68,792600.0,13.2908,13.3333,13.2569,13.3163,792600.0
2013-07-09 15:40:00,15.68,15.69,15.65,15.66,847700.0,13.3163,13.3248,13.2908,13.2993,847700.0
2013-07-09 15:50:00,15.66,15.67,15.63,15.65,1330400.0,13.2993,13.3078,13.2738,13.2908,1330400.0
2013-07-10 09:30:00,15.6,15.78,15.6,15.74,847400.0,13.2484,13.4012,13.2484,13.3673,847400.0
2013-07-10 09:40:00,15.74,15.87,15.74,15.85,631600.0,13.3673,13.4777,13.3673,13.4607,631600.0
2013-07-10 09:50:00,15.85,15.98,15.83,15.98,1171700.0,13.4607,13.5711,13.4437,13.5711,1171700.0
2013-07-10 10:00:00,15.98,16.07,15.97,15.99,1823800.0,13.5711,13.6475,13.5626,13.5796,1823800.0
2013-07-10 10:10:00,15.99,16.13,15.98,16.09,2279900.0,13.5796,13.6985,13.5711,13.6645,2279900.0
2013-07-10 10:20:00,16.1,16.18,16.08,16.09,933200.0,13.673,13.7409,13.656,13.6645,933200.0
2013-07-10 10:30:00,16.09,16.18,16.08,16.18,829200.0,13.6645,13.7409,13.656,13.7409,829200.0
2013-07-10 10:40:00,16.17,16.32,16.17,16.25,1375700.0,13.7324,13.8598,13.7324,13.8004,1375700.0
2013-07-10 10:50:00,16.25,16.36,16.25,16.33,792700.0,13.8004,13.8938,13.8004,13.8683,792700.0
2013-07-10 11:00:00,16.34,16.35,16.25,16.3,769200.0,13.8768,13.8853,13.8004,13.8428,769200.0
2013-07-10 11:10:00,16.29,16.38,16.29,16.38,1266600.0,13.8343,13.9108,13.8343,13.9108,1266600.0
2013-07-10 11:20:00,16.38,16.41,16.32,16.35,678500.0,13.9108,13.9363,13.8598,13.8853,678500.0
2013-07-10 11:30:00,16.35,16.36,16.25,16.32,487400.0,13.8853,13.8938,13.8004,13.8598,487400.0
2013-07-10 11:40:00,16.32,16.34,16.28,16.29,318600.0,13.8598,13.8768,13.8259,13.8343,318600.0
2013-07-10 11:50:00,16.29,16.3,16.22,16.22,632600.0,13.8343,13.8428,13.7749,13.7749,632600.0
2013-07-10 12:00:00,16.22,16.23,16.18,16.19,223600.0,13.7749,13.7834,13.7409,13.7494,223600.0
2013-07-10 12:10:00,16.2,16.25,16.19,16.22,282000.0,13.7579,13.8004,13.7494,13.7749,282000.0
2013-07-10 12:20:00,16.21,16.28,16.21,16.28,445900.0,13.7664,13.8259,13.7664,13.8259,445900.0
2013-07-10 12:30:00,16.28,16.3,16.27,16.3,197300.0,13.8259,13.8428,13.8174,13.8428,197300.0
2013-07-10 12:40:00,16.3,16.34,16.29,16.34,204700.0,13.8428,13.8768,13.8343,13.8768,204700.0
2013-07-10 12:50:00,16.34,16.35,16.31,16.34,326500.0,13.8768,13.8853,13.8513,13.8768,326500.0
2013-07-10 13:00:00,16.34,16.34,16.26,16.27,210100.0,13.8768,13.8768,13.8089,13.8174,210100.0
2013-07-10 13:10:00,16.27,16.27,16.2,16.21,398200.0,13.8174,13.8174,13.7579,13.7664,398200.0
2013-07-10 13:20:00,16.21,16.25,16.21,16.25,130200.0,13.7664,13.8004,13.7664,13.8004,130200.0
2013-07-10 13:30:00,16.25,16.29,16.24,16.29,214800.0,13.8004,13.8343,13.7919,13.8343,214800.0
2013-07-10 13:40:00,16.29,16.32,16.28,16.32,122700.0,13.8343,13.8598,13.8259,13.8598,122700.0
2013-07-10 13:50:00,16.31,16.32,16.23,16.25,633800.0,13.8513,13.8598,13.7834,13.8004,633800.0
2013-07-10 14:00:00,16.24,16.41,16.23,16.4,1315000.0,13.7919,13.9363,13.7834,13.9278,1315000.0
2013-07-10 14:10:00,16.41,16.45,16.38,16.45,513400.0,13.9363,13.9702,13.9108,13.9702,513400.0
2013-07-10 14:20:00,16.45,16.46,16.31,16.34,1081400.0,13.9702,13.9787,13.8513,13.8768,1081400.0
2013-07-10 14:30:00,16.34,16.35,16.23,16.26,727000.0,13.8768,13.8853,13.7834,13.8089,727000.0
2013-07-10 14:40:00,16.26,16.3,16.18,16.19,534500.0,13.8089,13.8428,13.7409,13.7494,534500.0
2013-07-10 14:50:00,16.18,16.3,16.18,16.27,967000.0,13.7409,13.8428,13.7409,13.8174,967000.0
2013-07-10 15:00:00,16.27,16.31,16.21,16.21,1309100.0,13.8174,13.8513,13.7664,13.7664,1309100.0
2013-07-10 15:10:00,16.21,16.23,16.19,16.21,457100.0,13.7664,13.7834,13.7494,13.7664,457100.0
2013-07-10 15:20:00,16.21,16.32,16.2,16.3,481700.0,13.7664,13.8598,13.7579,13.8428,481700.0
2013-07-10 15:30:00,16.29,16.3,16.26,16.28,589400.0,13.8343,13.8428,13.8089,13.8259,589400.0
2013-07-10 15:40:00,16.28,16.29,16.25,16.27,632300.0,13.8259,13.8343,13.8004,13.8174,632300.0
2013-07-10 15:50:00,16.27,16.33,16.26,16.3,1658800.0,13.8174,13.8683,13.8089,13.8428,1658800.0
2013-07-11 09:30:00,16.48,16.5,16.42,16.48,827800.0,13.9957,14.0127,13.9447,13.9957,827800.0
2013-07-11 09:40:00,16.48,16.5,16.36,16.39,669900.0,13.9957,14.0127,13.8938,13.9193,669900.0
2013-07-11 09:50:00,16.4,16.47,16.38,16.42,585600.0,13.9278,13.9872,13.9108,13.9447,585600.0
2013-07-11 10:00:00,16.41,16.42,16.28,16.33,624700.0,13.9363,13.9447,13.8259,13.8683,624700.0
2013-07-11 10:10:00,16.33,16.38,16.32,16.36,349400.0,13.8683,13.9108,13.8598,13.8938,349400.0
2013-07-11 10:20:00,16.35,16.39,16.34,16.38,301000.0,13.8853,13.9193,13.8768,13.9108,301000.0
2013-07-11 10:30:00,16.39,16.39,16.32,16.33,332700.0,13.9193,13.9193,13.8598,13.8683,332700.0
2013-07-11 10:40:00,16.33,16.39,16.32,16.39,388500.0,13.8683,13.9193,13.8598,13.9193,388500.0
2013-07-11 10:50:00,16.39,16.41,16.36,16.37,400100.0,13.9193,13.9363,13.8938,13.9023,400100.0
2013-07-11 11:00:00,16.37,16.45,16.37,16.44,255600.0,13.9023,13.9702,13.9023,13.9617,255600.0
2013-07-11 11:10:00,16.44,16.44,16.4,16.41,149700.0,13.9617,13.9617,13.9278,13.9363,149700.0
2013-07-11 11:20:00,16.41,16.41,16.38,16.39,149700.0,13.9363,13.9363,13.9108,13.9193,149700.0
2013-07-11 11:30:00,16.4,16.43,16.39,16.41,278700.0,13.9278,13.9532,13.9193,13.9363,278700.0
2013-07-11 11:40:00,16.42,16.43,16.4,16.41,236100.0,13.9447,13.9532,13.9278,13.9363,236100.0
2013-07-11 11:50:00,16.41,16.42,16.4,16.41,132800.0,13.9363,13.9447,13.9278,13.9363,132800.0
2013-07-11 12:00:00,16.4,16.44,16.39,16.43,203800.0,13.9278,13.9617,13.9193,13.9532,203800.0
2013-07-11 12:10:00,16.42,16.45,16.41,16.45,269000.0,13.9447,13.9702,13.9363,13.9702,269000.0
2013-07-11 12:20:00,16.45,16.46,16.4,16.4,321600.0,13.9702,13.9787,13.9278,13.9278,321600.0
2013-07-11 12:30:00,16.4,16.41,16.37,16.39,171900.0,13.9278,13.9363,13.9023,13.9193,171900.0
2013-07-11 12:40:00,16.39,16.42,16.38,16.39,129900.0,13.9193,13.9447,13.9108,13.9193,129900.0
2013-07-11 12:50:00,16.39,16.42,16.39,16.4,94100.0,13.9193,13.9447,13.9193,13.9278,94100.0
2013-07-11 13:00:00,16.41,16.41,16.38,16.4,231900.0,13.9363,13.9363,13.9108,13.9278,231900.0
2013-07-11 13:10:00,16.4,16.4,16.38,16.39,217200.0,13.9278,13.9278,13.9108,13.9193,217200.0
2013-07-11 13:20:00,16.39,16.41,16.38,16.38,377300.0,13.9193,13.9363,13.9108,13.9108,377300.0
2013-07-11 13:30:00,16.37,16.38,16.33,16.37,136800.0,13.9023,13.9108,13.8683,13.9023,136800.0
2013-07-11 13:40:00,16.38,16.38,16.35,16.35,229100.0,13.9108,13.9108,13.8853,13.8853,229100.0
2013-07-11 13:50:00,16.35,16.36,16.34,16.36,260300.0,13.8853,13.8938,13.8768,13.8938,260300.0
2013-07-11 14:00:00,16.36,16.41,16.36,16.41,199300.0,13.8938,13.9363,13.8938,13.9363,199300.0
2013-07-11 14:10:00,16.41,16.42,16.38,16.39,270900.0,13.9363,13.9447,13.9108,13.9193,270900.0
2013-07-11 14:20:00,16.39,16.44,16.38,16.41,262800.0,13.9193,13.9617,13.9108,13.9363,262800.0
2013-07-11 14:30:00,16.42,16.44,16.41,16.44,444400.0,13.9447,13.9617,13.9363,13.9617,444400.0
2013-07-11 14:40:00,16.44,16.46,16.43,16.46,220200.0,13.9617,13.9787,13.9532,13.9787,220200.0
2013-07-11 14:50:00,16.46,16.46,16.41,16.43,281000.0,13.9787,13.9787,13.9363,13.9532,281000.0
2013-07-11 15:00:00,16.43,16.44,16.41,16.41,436000.0,13.9532,13.9617,13.9363,13.9363,436000.0
2013-07-11 15:10:00,16.41,16.42,16.38,16.41,448400.0,13.9363,13.9447,13.9108,13.9363,448400.0
2013-07-11 15:20:00,16.41,16.44,16.4,16.43,236100.0,13.9363,13.9617,13.9278,13.9532,236100.0
2013-07-11 15:30:00,16.43,16.45,16.42,16.44,457800.0,13.9532,13.9702,13.9447,13.9617,457800.0
2013-07-11 15:40:00,16.44,16.5,16.44,16.49,708900.0,13.9617,14.0127,13.9617,14.0042,708900.0
2013-07-11 15:50:00,16.48,16.49,16.45,16.49,1128800.0,13.9957,14.0042,13.9702,14.0042,1128800.0
2013-07-12 09:30:00,16.47,16.55,16.46,16.51,531200.0,13.9872,14.0552,13.9787,14.0212,531200.0
2013-07-12 09:40:00,16.51,16.59,16.49,16.59,288500.0,14.0212,14.0891,14.0042,14.0891,288500.0
2013-07-12 09:50:00,16.59,16.6,16.51,16.52,369000.0,14.0891,14.0976,14.0212,14.0297,369000.0
2013-07-12 10:00:00,16.53,16.54,16.43,16.46,550200.0,14.0382,14.0467,13.9532,13.9787,550200.0
2013-07-12 10:10:00,16.46,16.51,16.43,16.5,302500.0,13.9787,14.0212,13.9532,14.0127,302500.0
2013-07-12 10:20:00,16.5,16.51,16.48,16.51,149700.0,14.0127,14.0212,13.9957,14.0212,149700.0
2013-07-12 10:30:00,16.51,16.53,16.5,16.52,156400.0,14.0212,14.0382,14.0127,14.0297,156400.0
2013-07-12 10:40:00,16.52,16.56,16.51,16.53,157000.0,14.0297,14.0636,14.0212,14.0382,157000.0
2013-07-12 10:50:00,16.53,16.6,16.53,16.59,162300.0,14.0382,14.0976,14.0382,14.0891,162300.0
2013-07-12 11:00:00,16.59,16.6,16.56,16.57,190400.0,14.0891,14.0976,14.0636,14.0721,190400.0
2013-07-12 11:10:00,16.58,16.59,16.54,16.55,144900.0,14.0806,14.0891,14.0467,14.0552,144900.0
2013-07-12 11:20:00,16.55,16.57,16.52,16.53,109100.0,14.0552,14.0721,14.0297,14.0382,109100.0
2013-07-12 11:30:00,16.53,16.55,16.53,16.54,90200.0,14.0382,14.0552,14.0382,14.0467,90200.0
2013-07-12 11:40:00,16.54,16.57,16.53,16.55,90400.0,14.0467,14.0721,14.0382,14.0552,90400.0
2013-07-12 11:50:00,16.55,16.55,16.51,16.53,118000.0,14.0552,14.0552,14.0212,14.0382,118000.0
2013-07-12 12:00:00,16.52,16.53,16.51,16.52,151000.0,14.0297,14.0382,14.0212,14.0297,151000.0
2013-07-12 12:10:00,16.52,16.52,16.46,16.47,475000.0,14.0297,14.0297,13.9787,13.9872,475000.0
2013-07-12 12:20:00,16.47,16.51,16.47,16.51,313600.0,13.9872,14.0212,13.9872,14.0212,313600.0
2013-07-12 12:30:00,16.51,16.53,16.48,16.53,270900.0,14.0212,14.0382,13.9957,14.0382,270900.0
2013-07-12 12:40:00,16.53,16.53,16.49,16.52,301300.0,14.0382,14.0382,14.0042,14.0297,301300.0
2013-07-12 12:50:00,16.52,16.52,16.5,16.52,56000.0,14.0297,14.0297,14.0127,14.0297,56000.0
2013-07-12 13:00:00,16.52,16.52,16.48,16.49,144400.0,14.0297,14.0297,13.9957,14.0042,144400.0
2013-07-12 13:10:00,16.49,16.54,16.49,16.54,80900.0,14.0042,14.0467,14.0042,14.0467,80900.0
2013-07-12 13:20:00,16.53,16.55,16.53,16.54,79100.0,14.0382,14.0552,14.0382,14.0467,79100.0
2013-07-12 13:30:00,16.54,16.54,16.52,16.53,67700.0,14.0467,14.0467,14.0297,14.0382,67700.0
2013-07-12 13:40:00,16.53,16.56,16.52,16.55,71700.0,14.0382,14.0636,14.0297,14.0552,71700.0
2013-07-12 13:50:00,16.56,16.57,16.53,16.54,270200.0,14.0636,14.0721,14.0382,14.0467,270200.0
2013-07-12 14:00:00,16.54,16.55,16.53,16.54,119600.0,14.0467,14.0552,14.0382,14.0467,119600.0
2013-07-12 14:10:00,16.53,16.54,16.5,16.5,164700.0,14.0382,14.0467,14.0127,14.0127,164700.0
2013-07-12 14:20:00,16.51,16.53,16.5,16.52,44200.0,14.0212,14.0382,14.0127,14.0297,44200.0
2013-07-12 14:30:00,16.52,16.53,16.51,16.52,228000.0,14.0297,14.0382,14.0212,14.0297,228000.0
2013-07-12 14:40:00,16.53,16.53,16.5,16.52,267100.0,14.0382,14.0382,14.0127,14.0297,267100.0
2013-07-12 14:50:00,16.52,16.55,16.5,16.55,226400.0,14.0297,14.0552,14.0127,14.0552,226400.0
2013-07-12 15:00:00,16.55,16.56,16.54,16.55,131700.0,14.0552,14.0636,14.0467,14.0552,131700.0
2013-07-12 15:10:00,16.55,16.58,16.55,16.57,339100.0,14.0552,14.0806,14.0552,14.0721,339100.0
2013-07-12 15:20:00,16.56,16.6,16.56,16.6,196000.0,14.0636,14.0976,14.0636,14.0976,196000.0
2013-07-12 15:30:00,16.6,16.61,16.59,16.61,202700.0,14.0976,14.1061,14.0891,14.1061,202700.0
2013-07-12 15:40:00,16.6,16.63,16.6,16.63,864800.0,14.0976,14.1231,14.0976,14.1231,864800.0
2013-07-12 15:50:00,16.63,16.66,16.62,16.66,1001900.0,14.1231,14.1486,14.1146,14.1486,1001900.0
2013-07-15 09:30:00,16.61,16.7,16.59,16.66,637100.0,14.1061,14.1825,14.0891,14.1486,637100.0
2013-07-15 09:40:00,16.66,16.68,16.64,16.66,264600.0,14.1486,14.1656,14.1316,14.1486,264600.0
2013-07-15 09:50:00,16.67,16.69,16.65,16.67,201600.0,14.1571,14.174,14.1401,14.1571,201600.0
2013-07-15 10:00:00,16.68,16.7,16.67,16.68,168400.0,14.1656,14.1825,14.1571,14.1656,168400.0
2013-07-15 10:10:00,16.68,16.72,16.67,16.71,508700.0,14.1656,14.1995,14.1571,14.191,508700.0
2013-07-15 10:20:00,16.7,16.71,16.64,16.64,477700.0,14.1825,14.191,14.1316,14.1316,477700.0
2013-07-15 10:30:00,16.64,16.65,16.62,16.64,300300.0,14.1316,14.1401,14.1146,14.1316,300300.0
2013-07-15 10:40:00,16.64,16.65,16.6,16.63,151800.0,14.1316,14.1401,14.0976,14.1231,151800.0
2013-07-15 10:50:00,16.63,16.64,16.61,16.62,175800.0,14.1231,14.1316,14.1061,14.1146,175800.0
2013-07-15 11:00:00,16.62,16.66,16.62,16.64,104800.0,14.1146,14.1486,14.1146,14.1316,104800.0
2013-07-15 11:10:00,16.64,16.66,16.62,16.62,145000.0,14.1316,14.1486,14.1146,14.1146,145000.0
2013-07-15 11:20:00,16.62,16.64,16.62,16.64,117500.0,14.1146,14.1316,14.1146,14.1316,117500.0
2013-07-15 11:30:00,16.64,16.65,16.59,16.6,158700.0,14.1316,14.1401,14.0891,14.0976,158700.0
2013-07-15 11:40:00,16.59,16.59,16.57,16.58,56700.0,14.0891,14.0891,14.0721,14.0806,56700.0
2013-07-15 11:50:00,16.57,16.58,16.54,16.57,223700.0,14.0721,14.0806,14.0467,14.0721,223700.0
2013-07-15 12:00:00,16.57,16.6,16.56,16.59,97200.0,14.0721,14.0976,14.0636,14.0891,97200.0
2013-07-15 12:10:00,16.58,16.59,16.56,16.57,166100.0,14.0806,14.0891,14.0636,14.0721,166100.0
2013-07-15 12:20:00,16.57,16.59,16.54,16.54,122200.0,14.0721,14.0891,14.0467,14.0467,122200.0
2013-07-15 12:30:00,16.54,16.55,16.51,16.51,253800.0,14.0467,14.0552,14.0212,14.0212,253800.0
2013-07-15 12:40:00,16.51,16.52,16.48,16.5,302800.0,14.0212,14.0297,13.9957,14.0127,302800.0
2013-07-15 12:50:00,16.5,16.5,16.46,16.48,177100.0,14.0127,14.0127,13.9787,13.9957,177100.0
2013-07-15 13:00:00,16.48,16.5,16.48,16.5,122900.0,13.9957,14.0127,13.9957,14.0127,122900.0
2013-07-15 13:10:00,16.5,16.51,16.49,16.49,106200.0,14.0127,14.0212,14.0042,14.0042,106200.0
2013-07-15 13:20:00,16.5,16.51,16.49,16.5,136400.0,14.0127,14.0212,14.0042,14.0127,136400.0
2013-07-15 13:30:00,16.49,16.5,16.48,16.5,81100.0,14.0042,14.0127,13.9957,14.0127,81100.0
2013-07-15 13:40:00,16.5,16.51,16.48,16.5,94400.0,14.0127,14.0212,13.9957,14.0127,94400.0
2013-07-15 13:50:00,16.5,16.51,16.49,16.5,66600.0,14.0127,14.0212,14.0042,14.0127,66600.0
2013-07-15 14:00:00,16.5,16.5,16.49,16.5,56700.0,14.0127,14.0127,14.0042,14.0127,56700.0
2013-07-15 14:10:00,16.5,16.51,16.47,16.47,234700.0,14.0127,14.0212,13.9872,13.9872,234700.0
2013-07-15 14:20:00,16.47,16.48,16.46,16.47,108400.0,13.9872,13.9957,13.9787,13.9872,108400.0
2013-07-15 14:30:00,16.46,16.48,16.46,16.46,138100.0,13.9787,13.9957,13.9787,13.9787,138100.0
2013-07-15 14:40:00,16.46,16.49,16.46,16.48,147700.0,13.9787,14.0042,13.9787,13.9957,147700.0
2013-07-15 14:50:00,16.48,16.5,16.48,16.48,167000.0,13.9957,14.0127,13.9957,13.9957,167000.0
2013-07-15 15:00:00,16.48,16.49,16.45,16.47,380900.0,13.9957,14.0042,13.9702,13.9872,380900.0
2013-07-15 15:10:00,16.46,16.5,16.46,16.5,176700.0,13.9787,14.0127,13.9787,14.0127,176700.0
2013-07-15 15:20:00,16.5,16.52,16.49,16.49,290100.0,14.0127,14.0297,14.0042,14.0042,290100.0
2013-07-15 15:30:00,16.5,16.51,16.48,16.5,333800.0,14.0127,14.0212,13.9957,14.0127,333800.0
2013-07-15 15:40:00,16.5,16.51,16.49,16.5,277100.0,14.0127,14.0212,14.0042,14.0127,277100.0
2013-07-15 15:50:00,16.5,16.52,16.45,16.46,1251900.0,14.0127,14.0297,13.9702,13.9787,1251900.0
2013-07-16 09:30:00,16.52,16.63,16.5,16.6,373600.0,14.0297,14.1231,14.0127,14.0976,373600.0
2013-07-16 09:40:00,16.59,16.69,16.59,16.69,183400.0,14.0891,14.174,14.0891,14.174,183400.0
2013-07-16 09:50:00,16.68,16.71,16.64,16.64,273000.0,14.1656,14.191,14.1316,14.1316,273000.0
2013-07-16 10:00:00,16.65,16.71,16.63,16.7,279500.0,14.1401,14.191,14.1231,14.1825,279500.0
2013-07-16 10:10:00,16.7,16.71,16.67,16.69,281000.0,14.1825,14.191,14.1571,14.174,281000.0
2013-07-16 10:20:00,16.69,16.69,16.64,16.64,183200.0,14.174,14.174,14.1316,14.1316,183200.0
2013-07-16 10:30:00,16.64,16.65,16.6,16.6,249700.0,14.1316,14.1401,14.0976,14.0976,249700.0
2013-07-16 10:40:00,16.6,16.63,16.59,16.61,175400.0,14.0976,14.1231,14.0891,14.1061,175400.0
2013-07-16 10:50:00,16.61,16.64,16.6,16.61,181400.0,14.1061,14.1316,14.0976,14.1061,181400.0
2013-07-16 11:00:00,16.6,16.62,16.58,16.59,228100.0,14.0976,14.1146,14.0806,14.0891,228100.0
2013-07-16 11:10:00,16.59,16.61,16.59,16.61,127900.0,14.0891,14.1061,14.0891,14.1061,127900.0
2013-07-16 11:20:00,16.61,16.62,16.58,16.59,105400.0,14.1061,14.1146,14.0806,14.0891,105400.0
2013-07-16 11:30:00,16.59,16.62,16.59,16.6,141600.0,14.0891,14.1146,14.0891,14.0976,141600.0
2013-07-16 11:40:00,16.59,16.6,16.52,16.52,102500.0,14.0891,14.0976,14.0297,14.0297,102500.0
2013-07-16 11:50:00,16.52,16.56,16.52,16.55,201100.0,14.0297,14.0636,14.0297,14.0552,201100.0
2013-07-16 12:00:00,16.55,16.61,16.55,16.61,177700.0,14.0552,14.1061,14.0552,14.1061,177700.0
2013-07-16 12:10:00,16.61,16.65,16.61,16.63,198400.0,14.1061,14.1401,14.1061,14.1231,198400.0
2013-07-16 12:20:00,16.62,16.62,16.6,16.62,100100.0,14.1146,14.1146,14.0976,14.1146,100100.0
2013-07-16 12:30:00,16.62,16.62,16.6,16.61,77200.0,14.1146,14.1146,14.0976,14.1061,77200.0
2013-07-16 12:40:00,16.62,16.62,16.56,16.56,242000.0,14.1146,14.1146,14.0636,14.0636,242000.0
2013-07-16 12:50:00,16.56,16.58,16.56,16.57,78700.0,14.0636,14.0806,14.0636,14.0721,78700.0
2013-07-16 13:00:00,16.56,16.58,16.56,16.57,48300.0,14.0636,14.0806,14.0636,14.0721,48300.0
2013-07-16 13:10:00,16.56,16.57,16.53,16.54,95600.0,14.0636,14.0721,14.0382,14.0467,95600.0
2013-07-16 13:20:00,16.55,16.55,16.53,16.55,69000.0,14.0552,14.0552,14.0382,14.0552,69000.0
2013-07-16 13:30:00,16.55,16.57,16.53,16.57,149100.0,14.0552,14.0721,14.0382,14.0721,149100.0
2013-07-16 13:40:00,16.58,16.59,16.57,16.57,153000.0,14.0806,14.0891,14.0721,14.0721,153000.0
2013-07-16 13:50:00,16.57,16.59,16.57,16.57,82700.0,14.0721,14.0891,14.0721,14.0721,82700.0
2013-07-16 14:00:00,16.57,16.6,16.57,16.6,46200.0,14.0721,14.0976,14.0721,14.0976,46200.0
2013-07-16 14:10:00,16.6,16.62,16.59,16.61,174200.0,14.0976,14.1146,14.0891,14.1061,174200.0
2013-07-16 14:20:00,16.62,16.62,16.58,16.58,129500.0,14.1146,14.1146,14.0806,14.0806,129500.0
2013-07-16 14:30:00,16.58,16.59,16.58,16.58,17900.0,14.0806,14.0891,14.0806,14.0806,17900.0
2013-07-16 14:40:00,16.58,16.59,16.56,16.58,170700.0,14.0806,14.0891,14.0636,14.0806,170700.0
2013-07-16 14:50:00,16.57,16.57,16.55,16.55,115300.0,14.0721,14.0721,14.0552,14.0552,115300.0
2013-07-16 15:00:00,16.55,16.55,16.52,16.54,116000.0,14.0552,14.0552,14.0297,14.0467,116000.0
2013-07-16 15:10:00,16.54,16.56,16.51,16.56,251200.0,14.0467,14.0636,14.0212,14.0636,251200.0
2013-07-16 15:20:00,16.55,16.58,16.55,16.58,227300.0,14.0552,14.0806,14.0552,14.0806,227300.0
2013-07-16 15:30:00,16.58,16.59,16.57,16.59,175600.0,14.0806,14.0891,14.0721,14.0891,175600.0
2013-07-16 15:40:00,16.58,16.59,16.58,16.59,159100.0,14.0806,14.0891,14.0806,14.0891,159100.0
2013-07-16 15:50:00,16.59,16.59,16.55,16.57,1073200.0,14.0891,14.0891,14.0552,14.0721,1073200.0
2013-07-17 09:30:00,16.64,16.76,16.57,16.69,654400.0,14.1316,14.2335,14.0721,14.174,654400.0
2013-07-17 09:40:00,16.68,16.73,16.66,16.69,353100.0,14.1656,14.208,14.1486,14.174,353100.0
2013-07-17 09:50:00,16.69,16.71,16.64,16.64,256200.0,14.174,14.191,14.1316,14.1316,256200.0
2013-07-17 10:00:00,16.64,16.67,16.62,16.64,181800.0,14.1316,14.1571,14.1146,14.1316,181800.0
2013-07-17 10:10:00,16.64,16.7,16.63,16.7,163100.0,14.1316,14.1825,14.1231,14.1825,163100.0
2013-07-17 10:20:00,16.7,16.72,16.68,16.68,194600.0,14.1825,14.1995,14.1656,14.1656,194600.0
2013-07-17 10:30:00,16.68,16.73,16.66,16.71,253400.0,14.1656,14.208,14.1486,14.191,253400.0
2013-07-17 10:40:00,16.71,16.72,16.65,16.69,231400.0,14.191,14.1995,14.1401,14.174,231400.0
2013-07-17 10:50:00,16.68,16.71,16.66,16.69,127100.0,14.1656,14.191,14.1486,14.174,127100.0
2013-07-17 11:00:00,16.7,16.71,16.67,16.69,121600.0,14.1825,14.191,14.1571,14.174,121600.0
2013-07-17 11:10:00,16.69,16.7,16.67,16.7,62800.0,14.174,14.1825,14.1571,14.1825,62800.0
2013-07-17 11:20:00,16.7,16.7,16.65,16.67,131300.0,14.1825,14.1825,14.1401,14.1571,131300.0
2013-07-17 11:30:00,16.68,16.68,16.64,16.65,155100.0,14.1656,14.1656,14.1316,14.1401,155100.0
2013-07-17 11:40:00,16.65,16.66,16.64,16.66,126800.0,14.1401,14.1486,14.1316,14.1486,126800.0
2013-07-17 11:50:00,16.66,16.67,16.63,16.65,150600.0,14.1486,14.1571,14.1231,14.1401,150600.0
2013-07-17 12:00:00,16.66,16.74,16.66,16.71,201300.0,14.1486,14.2165,14.1486,14.191,201300.0
2013-07-17 12:10:00,16.71,16.76,16.71,16.75,215600.0,14.191,14.2335,14.191,14.225,215600.0
2013-07-17 12:20:00,16.76,16.76,16.73,16.74,64200.0,14.2335,14.2335,14.208,14.2165,64200.0
2013-07-17 12:30:00,16.74,16.78,16.73,16.76,115200.0,14.2165,14.2505,14.208,14.2335,115200.0
2013-07-17 12:40:00,16.76,16.77,16.74,16.76,80200.0,14.2335,14.242,14.2165,14.2335,80200.0
2013-07-17 12:50:00,16.77,16.77,16.73,16.73,52400.0,14.242,14.242,14.208,14.208,52400.0
2013-07-17 13:00:00,16.73,16.75,16.72,16.74,162000.0,14.208,14.225,14.1995,14.2165,162000.0
2013-07-17 13:10:00,16.75,16.76,16.73,16.76,137800.0,14.225,14.2335,14.208,14.2335,137800.0
2013-07-17 13:20:00,16.76,16.78,16.7,16.7,160500.0,14.2335,14.2505,14.1825,14.1825,160500.0
2013-07-17 13:30:00,16.71,16.74,16.7,16.73,114200.0,14.191,14.2165,14.1825,14.208,114200.0
2013-07-17 13:40:00,16.73,16.74,16.72,16.73,98600.0,14.208,14.2165,14.1995,14.208,98600.0
2013-07-17 13:50:00,16.74,16.76,16.73,16.75,132900.0,14.2165,14.2335,14.208,14.225,132900.0
2013-07-17 14:00:00,16.75,16.77,16.74,16.76,100300.0,14.225,14.242,14.2165,14.2335,100300.0
2013-07-17 14:10:00,16.75,16.77,16.73,16.73,135700.0,14.225,14.242,14.208,14.208,135700.0
2013-07-17 14:20:00,16.73,16.76,16.73,16.75,78600.0,14.208,14.2335,14.208,14.225,78600.0
2013-07-17 14:30:00,16.75,16.75,16.68,16.68,363500.0,14.225,14.225,14.1656,14.1656,363500.0
2013-07-17 14:40:00,16.68,16.69,16.62,16.63,172700.0,14.1656,14.174,14.1146,14.1231,172700.0
2013-07-17 14:50:00,16.64,16.68,16.63,16.68,79400.0,14.1316,14.1656,14.1231,14.1656,79400.0
2013-07-17 15:00:00,16.68,16.68,16.66,16.66,68200.0,14.1656,14.1656,14.1486,14.1486,68200.0
2013-07-17 15:10:00,16.66,16.68,16.64,16.68,158100.0,14.1486,14.1656,14.1316,14.1656,158100.0
2013-07-17 15:20:00,16.68,16.68,16.65,16.66,139500.0,14.1656,14.1656,14.1401,14.1486,139500.0
2013-07-17 15:30:00,16.66,16.66,16.63,16.64,242800.0,14.1486,14.1486,14.1231,14.1316,242800.0
2013-07-17 15:40:00,16.64,16.68,16.63,16.68,350600.0,14.1316,14.1656,14.1231,14.1656,350600.0
2013-07-17 15:50:00,16.68,16.71,16.67,16.68,587400.0,14.1656,14.191,14.1571,14.1656,587400.0
2013-07-18 09:30:00,16.64,16.67,16.46,16.6,804500.0,14.1316,14.1571,13.9787,14.0976,804500.0
2013-07-18 09:40:00,16.61,16.64,16.47,16.52,472200.0,14.1061,14.1316,13.9872,14.0297,472200.0
2013-07-18 09:50:00,16.51,16.52,16.41,16.48,620400.0,14.0212,14.0297,13.9363,13.9957,620400.0
2013-07-18 10:00:00,16.49,16.55,16.47,16.55,341600.0,14.0042,14.0552,13.9872,14.0552,341600.0
2013-07-18 10:10:00,16.55,16.58,16.53,16.57,446000.0,14.0552,14.0806,14.0382,14.0721,446000.0
2013-07-18 10:20:00,16.58,16.7,16.58,16.63,512300.0,14.0806,14.1825,14.0806,14.1231,512300.0
2013-07-18 10:30:00,16.64,16.67,16.63,16.64,389400.0,14.1316,14.1571,14.1231,14.1316,389400.0
2013-07-18 10:40:00,16.64,16.65,16.6,16.61,461500.0,14.1316,14.1401,14.0976,14.1061,461500.0
2013-07-18 10:50:00,16.62,16.63,16.59,16.62,341000.0,14.1146,14.1231,14.0891,14.1146,341000.0
2013-07-18 11:00:00,16.62,16.66,16.6,16.64,307100.0,14.1146,14.1486,14.0976,14.1316,307100.0
2013-07-18 11:10:00,16.65,16.7,16.65,16.68,270900.0,14.1401,14.1825,14.1401,14.1656,270900.0
2013-07-18 11:20:00,16.67,16.68,16.62,16.62,258200.0,14.1571,14.1656,14.1146,14.1146,258200.0
2013-07-18 11:30:00,16.62,16.64,16.61,16.62,227300.0,14.1146,14.1316,14.1061,14.1146,227300.0
2013-07-18 11:40:00,16.61,16.66,16.61,16.65,138200.0,14.1061,14.1486,14.1061,14.1401,138200.0
2013-07-18 11:50:00,16.64,16.66,16.64,16.66,77400.0,14.1316,14.1486,14.1316,14.1486,77400.0
2013-07-18 12:00:00,16.65,16.7,16.64,16.69,241700.0,14.1401,14.1825,14.1316,14.174,241700.0
2013-07-18 12:10:00,16.69,16.7,16.66,16.67,194800.0,14.174,14.1825,14.1486,14.1571,194800.0
2013-07-18 12:20:00,16.68,16.68,16.66,16.66,81100.0,14.1656,14.1656,14.1486,14.1486,81100.0
2013-07-18 12:30:00,16.66,16.67,16.64,16.65,130300.0,14.1486,14.1571,14.1316,14.1401,130300.0
2013-07-18 12:40:00,16.64,16.66,16.6,16.61,116500.0,14.1316,14.1486,14.0976,14.1061,116500.0
2013-07-18 12:50:00,16.61,16.62,16.58,16.59,79300.0,14.1061,14.1146,14.0806,14.0891,79300.0
2013-07-18 13:00:00,16.59,16.6,16.58,16.59,156300.0,14.0891,14.0976,14.0806,14.0891,156300.0
2013-07-18 13:10:00,16.58,16.59,16.54,16.54,77600.0,14.0806,14.0891,14.0467,14.0467,77600.0
2013-07-18 13:20:00,16.54,16.55,16.54,16.54,28500.0,14.0467,14.0552,14.0467,14.0467,28500.0
2013-07-18 13:30:00,16.55,16.6,16.54,16.6,109700.0,14.0552,14.0976,14.0467,14.0976,109700.0
2013-07-18 13:40:00,16.6,16.63,16.59,16.61,138300.0,14.0976,14.1231,14.0891,14.1061,138300.0
2013-07-18 13:50:00,16.61,16.63,16.6,16.61,121800.0,14.1061,14.1231,14.0976,14.1061,121800.0
2013-07-18 14:00:00,16.61,16.63,16.61,16.62,89100.0,14.1061,14.1231,14.1061,14.1146,89100.0
2013-07-18 14:10:00,16.62,16.65,16.62,16.64,133400.0,14.1146,14.1401,14.1146,14.1316,133400.0
2013-07-18 14:20:00,16.64,16.67,16.64,16.66,129000.0,14.1316,14.1571,14.1316,14.1486,129000.0
2013-07-18 14:30:00,16.66,16.68,16.66,16.68,100100.0,14.1486,14.1656,14.1486,14.1656,100100.0
2013-07-18 14:40:00,16.68,16.69,16.65,16.66,257800.0,14.1656,14.174,14.1401,14.1486,257800.0
2013-07-18 14:50:00,16.67,16.68,16.65,16.68,91300.0,14.1571,14.1656,14.1401,14.1656,91300.0
2013-07-18 15:00:00,16.67,16.68,16.65,16.65,144900.0,14.1571,14.1656,14.1401,14.1401,144900.0
2013-07-18 15:10:00,16.65,16.66,16.63,16.63,123000.0,14.1401,14.1486,14.1231,14.1231,123000.0
2013-07-18 15:20:00,16.64,16.65,16.63,16.65,134500.0,14.1316,14.1401,14.1231,14.1401,134500.0
2013-07-18 15:30:00,16.64,16.65,16.64,16.64,67900.0,14.1316,14.1401,14.1316,14.1316,67900.0
2013-07-18 15:40:00,16.64,16.65,16.62,16.62,177800.0,14.1316,14.1401,14.1146,14.1146,177800.0
2013-07-18 15:50:00,16.63,16.63,16.56,16.57,1368500.0,14.1231,14.1231,14.0636,14.0721,1368500.0
2013-07-19 09:30:00,16.64,16.64,16.44,16.48,1818700.0,14.1316,14.1316,13.9617,13.9957,1818700.0
2013-07-19 09:40:00,16.48,16.5,16.44,16.48,323800.0,13.9957,14.0127,13.9617,13.9957,323800.0
2013-07-19 09:50:00,16.47,16.48,16.44,16.46,165100.0,13.9872,13.9957,13.9617,13.9787,165100.0
2013-07-19 10:00:00,16.46,16.48,16.45,16.46,206500.0,13.9787,13.9957,13.9702,13.9787,206500.0
2013-07-19 10:10:00,16.47,16.47,16.42,16.43,321700.0,13.9872,13.9872,13.9447,13.9532,321700.0
2013-07-19 10:20:00,16.44,16.44,16.41,16.44,191800.0,13.9617,13.9617,13.9363,13.9617,191800.0
2013-07-19 10:30:00,16.44,16.46,16.41,16.43,235600.0,13.9617,13.9787,13.9363,13.9532,235600.0
2013-07-19 10:40:00,16.42,16.43,16.39,16.39,230600.0,13.9447,13.9532,13.9193,13.9193,230600.0
2013-07-19 10:50:00,16.39,16.42,16.39,16.41,209000.0,13.9193,13.9447,13.9193,13.9363,209000.0
2013-07-19 11:00:00,16.4,16.44,16.4,16.43,163700.0,13.9278,13.9617,13.9278,13.9532,163700.0
2013-07-19 11:10:00,16.43,16.45,16.42,16.43,101200.0,13.9532,13.9702,13.9447,13.9532,101200.0
2013-07-19 11:20:00,16.44,16.47,16.43,16.47,63800.0,13.9617,13.9872,13.9532,13.9872,63800.0
2013-07-19 11:30:00,16.46,16.51,16.45,16.49,283200.0,13.9787,14.0212,13.9702,14.0042,283200.0
2013-07-19 11:40:00,16.48,16.5,16.47,16.49,180700.0,13.9957,14.0127,13.9872,14.0042,180700.0
2013-07-19 11:50:00,16.48,16.5,16.46,16.47,152600.0,13.9957,14.0127,13.9787,13.9872,152600.0
2013-07-19 12:00:00,16.48,16.48,16.47,16.48,24100.0,13.9957,13.9957,13.9872,13.9957,24100.0
2013-07-19 12:10:00,16.48,16.48,16.45,16.47,213100.0,13.9957,13.9957,13.9702,13.9872,213100.0
2013-07-19 12:20:00,16.46,16.48,16.45,16.47,75700.0,13.9787,13.9957,13.9702,13.9872,75700.0
2013-07-19 12:30:00,16.47,16.48,16.46,16.48,45900.0,13.9872,13.9957,13.9787,13.9957,45900.0
2013-07-19 12:40:00,16.48,16.48,16.46,16.46,44000.0,13.9957,13.9957,13.9787,13.9787,44000.0
2013-07-19 12:50:00,16.46,16.47,16.44,16.45,144400.0,13.9787,13.9872,13.9617,13.9702,144400.0
2013-07-19 13:00:00,16.46,16.48,16.46,16.48,45200.0,13.9787,13.9957,13.9787,13.9957,45200.0
2013-07-19 13:10:00,16.48,16.48,16.46,16.46,86300.0,13.9957,13.9957,13.9787,13.9787,86300.0
2013-07-19 13:20:00,16.46,16.47,16.45,16.46,57700.0,13.9787,13.9872,13.9702,13.9787,57700.0
2013-07-19 13:30:00,16.46,16.49,16.46,16.49,70500.0,13.9787,14.0042,13.9787,14.0042,70500.0
2013-07-19 13:40:00,16.48,16.5,16.47,16.5,96700.0,13.9957,14.0127,13.9872,14.0127,96700.0
2013-07-19 13:50:00,16.49,16.5,16.49,16.49,19300.0,14.0042,14.0127,14.0042,14.0042,19300.0
2013-07-19 14:00:00,16.5,16.51,16.49,16.51,123000.0,14.0127,14.0212,14.0042,14.0212,123000.0
2013-07-19 14:10:00,16.51,16.54,16.51,16.54,49300.0,14.0212,14.0467,14.0212,14.0467,49300.0
2013-07-19 14:20:00,16.54,16.55,16.5,16.5,204300.0,14.0467,14.0552,14.0127,14.0127,204300.0
2013-07-19 14:30:00,16.51,16.51,16.47,16.48,91000.0,14.0212,14.0212,13.9872,13.9957,91000.0
2013-07-19 14:40:00,16.47,16.49,16.45,16.49,143600.0,13.9872,14.0042,13.9702,14.0042,143600.0
2013-07-19 14:50:00,16.49,16.51,16.48,16.51,74700.0,14.0042,14.0212,13.9957,14.0212,74700.0
2013-07-19 15:00:00,16.51,16.52,16.5,16.52,68200.0,14.0212,14.0297,14.0127,14.0297,68200.0
2013-07-19 15:10:00,16.52,16.52,16.51,16.51,59300.0,14.0297,14.0297,14.0212,14.0212,59300.0
2013-07-19 15:20:00,16.51,16.53,16.51,16.52,123000.0,14.0212,14.0382,14.0212,14.0297,123000.0
2013-07-19 15:30:00,16.52,16.54,16.52,16.52,162600.0,14.0297,14.0467,14.0297,14.0297,162600.0
2013-07-19 15:40:00,16.52,16.53,16.52,16.52,133300.0,14.0297,14.0382,14.0297,14.0297,133300.0
2013-07-19 15:50:00,16.53,16.58,16.53,16.55,743000.0,14.0382,14.0806,14.0382,14.0552,743000.0
2013-07-22 09:30:00,16.71,16.71,16.35,16.35,1064900.0,14.191,14.191,13.8853,13.8853,1064900.0
2013-07-22 09:40:00,16.36,16.36,16.27,16.3,563000.0,13.8938,13.8938,13.8174,13.8428,563000.0
2013-07-22 09:50:00,16.3,16.39,16.29,16.35,367300.0,13.8428,13.9193,13.8343,13.8853,367300.0
2013-07-22 10:00:00,16.35,16.39,16.35,16.38,209400.0,13.8853,13.9193,13.8853,13.9108,209400.0
2013-07-22 10:10:00,16.38,16.43,16.37,16.43,139200.0,13.9108,13.9532,13.9023,13.9532,139200.0
2013-07-22 10:20:00,16.42,16.45,16.42,16.43,115900.0,13.9447,13.9702,13.9447,13.9532,115900.0
2013-07-22 10:30:00,16.43,16.48,16.42,16.48,150300.0,13.9532,13.9957,13.9447,13.9957,150300.0
2013-07-22 10:40:00,16.48,16.49,16.45,16.46,148300.0,13.9957,14.0042,13.9702,13.9787,148300.0
2013-07-22 10:50:00,16.47,16.51,16.46,16.47,387200.0,13.9872,14.0212,13.9787,13.9872,387200.0
2013-07-22 11:00:00,16.48,16.49,16.45,16.48,138400.0,13.9957,14.0042,13.9702,13.9957,138400.0
2013-07-22 11:10:00,16.48,16.53,16.48,16.5,184100.0,13.9957,14.0382,13.9957,14.0127,184100.0
2013-07-22 11:20:00,16.51,16.53,16.5,16.53,44500.0,14.0212,14.0382,14.0127,14.0382,44500.0
2013-07-22 11:30:00,16.53,16.54,16.48,16.5,640900.0,14.0382,14.0467,13.9957,14.0127,640900.0
2013-07-22 11:40:00,16.5,16.52,16.48,16.5,179600.0,14.0127,14.0297,13.9957,14.0127,179600.0
2013-07-22 11:50:00,16.49,16.49,16.45,16.47,186000.0,14.0042,14.0042,13.9702,13.9872,186000.0
2013-07-22 12:00:00,16.46,16.47,16.44,16.44,108900.0,13.9787,13.9872,13.9617,13.9617,108900.0
2013-07-22 12:10:00,16.44,16.45,16.4,16.41,179900.0,13.9617,13.9702,13.9278,13.9363,179900.0
2013-07-22 12:20:00,16.42,16.42,16.36,16.4,236100.0,13.9447,13.9447,13.8938,13.9278,236100.0
2013-07-22 12:30:00,16.41,16.41,16.38,16.41,81500.0,13.9363,13.9363,13.9108,13.9363,81500.0
2013-07-22 12:40:00,16.41,16.41,16.38,16.4,81000.0,13.9363,13.9363,13.9108,13.9278,81000.0
2013-07-22 12:50:00,16.4,16.4,16.38,16.38,124800.0,13.9278,13.9278,13.9108,13.9108,124800.0
2013-07-22 13:00:00,16.38,16.4,16.38,16.38,58800.0,13.9108,13.9278,13.9108,13.9108,58800.0
2013-07-22 13:10:00,16.38,16.38,16.35,16.36,110300.0,13.9108,13.9108,13.8853,13.8938,110300.0
2013-07-22 13:20:00,16.36,16.37,16.35,16.37,57400.0,13.8938,13.9023,13.8853,13.9023,57400.0
2013-07-22 13:30:00,16.37,16.38,16.34,16.35,103500.0,13.9023,13.9108,13.8768,13.8853,103500.0
2013-07-22 13:40:00,16.35,16.35,16.32,16.34,84700.0,13.8853,13.8853,13.8598,13.8768,84700.0
2013-07-22 13:50:00,16.34,16.37,16.34,16.37,74200.0,13.8768,13.9023,13.8768,13.9023,74200.0
2013-07-22 14:00:00,16.36,16.39,16.36,16.38,81500.0,13.8938,13.9193,13.8938,13.9108,81500.0
2013-07-22 14:10:00,16.39,16.41,16.39,16.39,96500.0,13.9193,13.9363,13.9193,13.9193,96500.0
2013-07-22 14:20:00,16.39,16.41,16.39,16.41,33800.0,13.9193,13.9363,13.9193,13.9363,33800.0
2013-07-22 14:30:00,16.41,16.43,16.4,16.41,69700.0,13.9363,13.9532,13.9278,13.9363,69700.0
2013-07-22 14:40:00,16.41,16.44,16.41,16.44,169200.0,13.9363,13.9617,13.9363,13.9617,169200.0
2013-07-22 14:50:00,16.44,16.44,16.42,16.42,74500.0,13.9617,13.9617,13.9447,13.9447,74500.0
2013-07-22 15:00:00,16.42,16.43,16.4,16.41,114900.0,13.9447,13.9532,13.9278,13.9363,114900.0
2013-07-22 15:10:00,16.4,16.41,16.4,16.41,97300.0,13.9278,13.9363,13.9278,13.9363,97300.0
2013-07-22 15:20:00,16.41,16.41,16.39,16.4,140100.0,13.9363,13.9363,13.9193,13.9278,140100.0
2013-07-22 15:30:00,16.39,16.4,16.35,16.36,202200.0,13.9193,13.9278,13.8853,13.8938,202200.0
2013-07-22 15:40:00,16.36,16.36,16.32,16.33,547300.0,13.8938,13.8938,13.8598,13.8683,547300.0
2013-07-22 15:50:00,16.32,16.37,16.32,16.34,1039500.0,13.8598,13.9023,13.8598,13.8768,1039500.0
2013-07-23 09:30:00,16.38,16.5,16.38,16.49,587600.0,13.9108,14.0127,13.9108,14.0042,587600.0
2013-07-23 09:40:00,16.5,16.51,16.48,16.5,503600.0,14.0127,14.0212,13.9957,14.0127,503600.0
2013-07-23 09:50:00,16.49,16.51,16.46,16.48,294500.0,14.0042,14.0212,13.9787,13.9957,294500.0
2013-07-23 10:00:00,16.49,16.49,16.41,16.41,158800.0,14.0042,14.0042,13.9363,13.9363,158800.0
2013-07-23 10:10:00,16.41,16.42,16.34,16.39,302700.0,13.9363,13.9447,13.8768,13.9193,302700.0
2013-07-23 10:20:00,16.39,16.4,16.31,16.32,262200.0,13.9193,13.9278,13.8513,13.8598,262200.0
2013-07-23 10:30:00,16.32,16.35,16.28,16.31,174300.0,13.8598,13.8853,13.8259,13.8513,174300.0
2013-07-23 10:40:00,16.3,16.38,16.3,16.36,160900.0,13.8428,13.9108,13.8428,13.8938,160900.0
2013-07-23 10:50:00,16.36,16.4,16.35,16.4,48800.0,13.8938,13.9278,13.8853,13.9278,48800.0
2013-07-23 11:00:00,16.39,16.39,16.36,16.38,120400.0,13.9193,13.9193,13.8938,13.9108,120400.0
2013-07-23 11:10:00,16.38,16.38,16.35,16.36,251800.0,13.9108,13.9108,13.8853,13.8938,251800.0
2013-07-23 11:20:00,16.37,16.42,16.36,16.42,136000.0,13.9023,13.9447,13.8938,13.9447,136000.0
2013-07-23 11:30:00,16.42,16.44,16.4,16.4,173200.0,13.9447,13.9617,13.9278,13.9278,173200.0
2013-07-23 11:40:00,16.41,16.42,16.39,16.4,64700.0,13.9363,13.9447,13.9193,13.9278,64700.0
2013-07-23 11:50:00,16.41,16.41,16.36,16.37,74400.0,13.9363,13.9363,13.8938,13.9023,74400.0
2013-07-23 12:00:00,16.36,16.38,16.34,16.37,120300.0,13.8938,13.9108,13.8768,13.9023,120300.0
2013-07-23 12:10:00,16.38,16.38,16.35,16.37,91300.0,13.9108,13.9108,13.8853,13.9023,91300.0
2013-07-23 12:20:00,16.37,16.38,16.35,16.35,130500.0,13.9023,13.9108,13.8853,13.8853,130500.0
2013-07-23 12:30:00,16.35,16.39,16.32,16.39,483300.0,13.8853,13.9193,13.8598,13.9193,483300.0
2013-07-23 12:40:00,16.39,16.4,16.38,16.39,90000.0,13.9193,13.9278,13.9108,13.9193,90000.0
2013-07-23 12:50:00,16.39,16.41,16.38,16.39,112200.0,13.9193,13.9363,13.9108,13.9193,112200.0
2013-07-23 13:00:00,16.39,16.41,16.37,16.41,392200.0,13.9193,13.9363,13.9023,13.9363,392200.0
2013-07-23 13:10:00,16.41,16.41,16.37,16.37,76700.0,13.9363,13.9363,13.9023,13.9023,76700.0
2013-07-23 13:20:00,16.38,16.38,16.37,16.38,18200.0,13.9108,13.9108,13.9023,13.9108,18200.0
2013-07-23 13:30:00,16.38,16.41,16.36,16.37,197900.0,13.9108,13.9363,13.8938,13.9023,197900.0
2013-07-23 13:40:00,16.37,16.37,16.33,16.33,62100.0,13.9023,13.9023,13.8683,13.8683,62100.0
2013-07-23 13:50:00,16.34,16.37,16.33,16.37,243200.0,13.8768,13.9023,13.8683,13.9023,243200.0
2013-07-23 14:00:00,16.37,16.38,16.36,16.37,41000.0,13.9023,13.9108,13.8938,13.9023,41000.0
2013-07-23 14:10:00,16.36,16.38,16.36,16.37,255900.0,13.8938,13.9108,13.8938,13.9023,255900.0
2013-07-23 14:20:00,16.38,16.38,16.31,16.32,260600.0,13.9108,13.9108,13.8513,13.8598,260600.0
2013-07-23 14:30:00,16.32,16.32,16.28,16.3,242700.0,13.8598,13.8598,13.8259,13.8428,242700.0
2013-07-23 14:40:00,16.29,16.34,16.29,16.32,222800.0,13.8343,13.8768,13.8343,13.8598,222800.0
2013-07-23 14:50:00,16.33,16.35,16.32,16.32,120300.0,13.8683,13.8853,13.8598,13.8598,120300.0
2013-07-23 15:00:00,16.32,16.34,16.31,16.32,174100.0,13.8598,13.8768,13.8513,13.8598,174100.0
2013-07-23 15:10:00,16.32,16.33,16.29,16.3,204700.0,13.8598,13.8683,13.8343,13.8428,204700.0
2013-07-23 15:20:00,16.31,16.33,16.3,16.33,246600.0,13.8513,13.8683,13.8428,13.8683,246600.0
2013-07-23 15:30:00,16.33,16.33,16.32,16.33,68700.0,13.8683,13.8683,13.8598,13.8683,68700.0
2013-07-23 15:40:00,16.32,16.33,16.25,16.29,641600.0,13.8598,13.8683,13.8004,13.8343,641600.0
2013-07-23 15:50:00,16.29,16.29,16.23,16.25,905900.0,13.8343,13.8343,13.7834,13.8004,905900.0
2013-07-24 09:30:00,16.33,16.44,16.31,16.36,412300.0,13.8683,13.9617,13.8513,13.8938,412300.0
2013-07-24 09:40:00,16.36,16.36,16.27,16.29,261000.0,13.8938,13.8938,13.8174,13.8343,261000.0
2013-07-24 09:50:00,16.28,16.28,16.18,16.18,517500.0,13.8259,13.8259,13.7409,13.7409,517500.0
2013-07-24 10:00:00,16.18,16.18,16.13,16.14,468600.0,13.7409,13.7409,13.6985,13.707,468600.0
2013-07-24 10:10:00,16.14,16.21,16.12,16.2,291600.0,13.707,13.7664,13.69,13.7579,291600.0
2013-07-24 10:20:00,16.2,16.23,16.17,16.19,172800.0,13.7579,13.7834,13.7324,13.7494,172800.0
2013-07-24 10:30:00,16.19,16.25,16.19,16.25,113400.0,13.7494,13.8004,13.7494,13.8004,113400.0
2013-07-24 10:40:00,16.25,16.25,16.21,16.21,185400.0,13.8004,13.8004,13.7664,13.7664,185400.0
2013-07-24 10:50:00,16.21,16.25,16.21,16.23,158400.0,13.7664,13.8004,13.7664,13.7834,158400.0
2013-07-24 11:00:00,16.23,16.24,16.21,16.21,137100.0,13.7834,13.7919,13.7664,13.7664,137100.0
2013-07-24 11:10:00,16.21,16.24,16.21,16.23,96600.0,13.7664,13.7919,13.7664,13.7834,96600.0
2013-07-24 11:20:00,16.23,16.26,16.23,16.25,139400.0,13.7834,13.8089,13.7834,13.8004,139400.0
2013-07-24 11:30:00,16.25,16.28,16.23,16.25,117400.0,13.8004,13.8259,13.7834,13.8004,117400.0
2013-07-24 11:40:00,16.25,16.27,16.24,16.25,82500.0,13.8004,13.8174,13.7919,13.8004,82500.0
2013-07-24 11:50:00,16.25,16.26,16.23,16.24,168900.0,13.8004,13.8089,13.7834,13.7919,168900.0
2013-07-24 12:00:00,16.24,16.25,16.23,16.24,146100.0,13.7919,13.8004,13.7834,13.7919,146100.0
2013-07-24 12:10:00,16.24,16.24,16.21,16.24,316900.0,13.7919,13.7919,13.7664,13.7919,316900.0
2013-07-24 12:20:00,16.24,16.25,16.23,16.24,119100.0,13.7919,13.8004,13.7834,13.7919,119100.0
2013-07-24 12:30:00,16.23,16.24,16.16,16.19,343500.0,13.7834,13.7919,13.7239,13.7494,343500.0
2013-07-24 12:40:00,16.19,16.2,16.18,16.2,23200.0,13.7494,13.7579,13.7409,13.7579,23200.0
2013-07-24 12:50:00,16.2,16.2,16.18,16.19,80300.0,13.7579,13.7579,13.7409,13.7494,80300.0
2013-07-24 13:00:00,16.19,16.2,16.15,16.15,81800.0,13.7494,13.7579,13.7155,13.7155,81800.0
2013-07-24 13:10:00,16.16,16.16,16.13,16.15,66100.0,13.7239,13.7239,13.6985,13.7155,66100.0
2013-07-24 13:20:00,16.14,16.15,16.12,16.13,75300.0,13.707,13.7155,13.69,13.6985,75300.0
2013-07-24 13:30:00,16.12,16.13,16.08,16.1,127700.0,13.69,13.6985,13.656,13.673,127700.0
2013-07-24 13:40:00,16.1,16.11,16.05,16.09,106700.0,13.673,13.6815,13.6305,13.6645,106700.0
2013-07-24 13:50:00,16.1,16.11,16.08,16.1,99700.0,13.673,13.6815,13.656,13.673,99700.0
2013-07-24 14:00:00,16.1,16.12,16.09,16.11,183000.0,13.673,13.69,13.6645,13.6815,183000.0
2013-07-24 14:10:00,16.12,16.13,16.09,16.13,154000.0,13.69,13.6985,13.6645,13.6985,154000.0
2013-07-24 14:20:00,16.13,16.13,16.09,16.1,79200.0,13.6985,13.6985,13.6645,13.673,79200.0
2013-07-24 14:30:00,16.1,16.13,16.1,16.12,146800.0,13.673,13.6985,13.673,13.69,146800.0
2013-07-24 14:40:00,16.11,16.12,16.09,16.1,125300.0,13.6815,13.69,13.6645,13.673,125300.0
2013-07-24 14:50:00,16.1,16.12,16.09,16.11,335800.0,13.673,13.69,13.6645,13.6815,335800.0
2013-07-24 15:00:00,16.11,16.11,16.07,16.09,268800.0,13.6815,13.6815,13.6475,13.6645,268800.0
2013-07-24 15:10:00,16.09,16.1,16.07,16.09,121800.0,13.6645,13.673,13.6475,13.6645,121800.0
2013-07-24 15:20:00,16.1,16.12,16.09,16.11,342700.0,13.673,13.69,13.6645,13.6815,342700.0
2013-07-24 15:30:00,16.11,16.11,16.09,16.1,198500.0,13.6815,13.6815,13.6645,13.673,198500.0
2013-07-24 15:40:00,16.1,16.12,16.09,16.12,252700.0,13.673,13.69,13.6645,13.69,252700.0
2013-07-24 15:50:00,16.12,16.13,16.1,16.11,732700.0,13.69,13.6985,13.673,13.6815,732700.0
2013-07-25 09:30:00,16.06,16.08,15.92,16.07,394800.0,13.639,13.656,13.5201,13.6475,394800.0
2013-07-25 09:40:00,16.08,16.14,16.04,16.12,128800.0,13.656,13.707,13.622,13.69,128800.0
2013-07-25 09:50:00,16.13,16.14,16.1,16.14,149800.0,13.6985,13.707,13.673,13.707,149800.0
2013-07-25 10:00:00,16.13,16.19,16.13,16.17,232900.0,13.6985,13.7494,13.6985,13.7324,232900.0
2013-07-25 10:10:00,16.18,16.19,16.13,16.18,177200.0,13.7409,13.7494,13.6985,13.7409,177200.0
2013-07-25 10:20:00,16.17,16.18,16.14,16.16,92500.0,13.7324,13.7409,13.707,13.7239,92500.0
2013-07-25 10:30:00,16.16,16.17,16.13,16.14,104500.0,13.7239,13.7324,13.6985,13.707,104500.0
2013-07-25 10:40:00,16.14,16.15,16.11,16.12,114700.0,13.707,13.7155,13.6815,13.69,114700.0
2013-07-25 10:50:00,16.12,16.13,16.1,16.11,178600.0,13.69,13.6985,13.673,13.6815,178600.0
2013-07-25 11:00:00,16.12,16.12,16.06,16.07,174400.0,13.69,13.69,13.639,13.6475,174400.0
2013-07-25 11:10:00,16.07,16.08,16.05,16.07,95800.0,13.6475,13.656,13.6305,13.6475,95800.0
2013-07-25 11:20:00,16.08,16.09,16.06,16.07,213400.0,13.656,13.6645,13.639,13.6475,213400.0
2013-07-25 11:30:00,16.06,16.09,16.06,16.07,118600.0,13.639,13.6645,13.639,13.6475,118600.0
2013-07-25 11:40:00,16.07,16.08,16.07,16.07,91500.0,13.6475,13.656,13.6475,13.6475,91500.0
2013-07-25 11:50:00,16.08,16.08,16.05,16.07,168700.0,13.656,13.656,13.6305,13.6475,168700.0
2013-07-25 12:00:00,16.07,16.09,16.05,16.09,105300.0,13.6475,13.6645,13.6305,13.6645,105300.0
2013-07-25 12:10:00,16.09,16.12,16.08,16.11,108600.0,13.6645,13.69,13.656,13.6815,108600.0
2013-07-25 12:20:00,16.12,16.13,16.1,16.13,136200.0,13.69,13.6985,13.673,13.6985,136200.0
2013-07-25 12:30:00,16.13,16.14,16.12,16.13,181400.0,13.6985,13.707,13.69,13.6985,181400.0
2013-07-25 12:40:00,16.12,16.14,16.12,16.13,101500.0,13.69,13.707,13.69,13.6985,101500.0
2013-07-25 12:50:00,16.13,16.14,16.12,16.14,70800.0,13.6985,13.707,13.69,13.707,70800.0
2013-07-25 13:00:00,16.14,16.14,16.1,16.1,78800.0,13.707,13.707,13.673,13.673,78800.0
2013-07-25 13:10:00,16.1,16.12,16.1,16.11,137300.0,13.673,13.69,13.673,13.6815,137300.0
2013-07-25 13:20:00,16.12,16.12,16.1,16.1,72900.0,13.69,13.69,13.673,13.673,72900.0
2013-07-25 13:30:00,16.11,16.11,16.09,16.1,141300.0,13.6815,13.6815,13.6645,13.673,141300.0
2013-07-25 13:40:00,16.09,16.1,16.07,16.08,174900.0,13.6645,13.673,13.6475,13.656,174900.0
2013-07-25 13:50:00,16.09,16.11,16.08,16.1,126800.0,13.6645,13.6815,13.656,13.673,126800.0
2013-07-25 14:00:00,16.1,16.14,16.1,16.14,140500.0,13.673,13.707,13.673,13.707,140500.0
2013-07-25 14:10:00,16.14,16.14,16.11,16.12,44700.0,13.707,13.707,13.6815,13.69,44700.0
2013-07-25 14:20:00,16.12,16.12,16.07,16.09,155400.0,13.69,13.69,13.6475,13.6645,155400.0
2013-07-25 14:30:00,16.09,16.12,16.09,16.12,77600.0,13.6645,13.69,13.6645,13.69,77600.0
2013-07-25 14:40:00,16.12,16.13,16.11,16.11,142700.0,13.69,13.6985,13.6815,13.6815,142700.0
2013-07-25 14:50:00,16.11,16.13,16.08,16.09,146900.0,13.6815,13.6985,13.656,13.6645,146900.0
2013-07-25 15:00:00,16.09,16.11,16.08,16.1,306500.0,13.6645,13.6815,13.656,13.673,306500.0
2013-07-25 15:10:00,16.1,16.11,16.09,16.09,106900.0,13.673,13.6815,13.6645,13.6645,106900.0
2013-07-25 15:20:00,16.1,16.11,16.08,16.08,124800.0,13.673,13.6815,13.656,13.656,124800.0
2013-07-25 15:30:00,16.09,16.11,16.08,16.09,234400.0,13.6645,13.6815,13.656,13.6645,234400.0
2013-07-25 15:40:00,16.1,16.13,16.09,16.11,202500.0,13.673,13.6985,13.6645,13.6815,202500.0
2013-07-25 15:50:00,16.11,16.13,16.1,16.13,371900.0,13.6815,13.6985,13.673,13.6985,371900.0
2013-07-26 09:30:00,15.97,16.03,15.92,16.03,371200.0,13.5626,13.6135,13.5201,13.6135,371200.0
2013-07-26 09:40:00,16.03,16.06,15.98,16.06,285100.0,13.6135,13.639,13.5711,13.639,285100.0
2013-07-26 09:50:00,16.05,16.09,16.03,16.09,215000.0,13.6305,13.6645,13.6135,13.6645,215000.0
2013-07-26 10:00:00,16.09,16.11,16.04,16.06,220500.0,13.6645,13.6815,13.622,13.639,220500.0
2013-07-26 10:10:00,16.05,16.06,15.97,16.0,270600.0,13.6305,13.639,13.5626,13.5881,270600.0
2013-07-26 10:20:00,16.0,16.05,16.0,16.03,177300.0,13.5881,13.6305,13.5881,13.6135,177300.0
2013-07-26 10:30:00,16.03,16.04,16.01,16.04,111400.0,13.6135,13.622,13.5966,13.622,111400.0
2013-07-26 10:40:00,16.03,16.06,15.96,15.97,252000.0,13.6135,13.639,13.5541,13.5626,252000.0
2013-07-26 10:50:00,15.97,15.99,15.94,15.96,217500.0,13.5626,13.5796,13.5371,13.5541,217500.0
2013-07-26 11:00:00,15.96,15.99,15.95,15.99,139800.0,13.5541,13.5796,13.5456,13.5796,139800.0
2013-07-26 11:10:00,15.99,16.0,15.98,16.0,123100.0,13.5796,13.5881,13.5711,13.5881,123100.0
2013-07-26 11:20:00,16.0,16.01,15.99,16.0,119800.0,13.5881,13.5966,13.5796,13.5881,119800.0
2013-07-26 11:30:00,15.99,16.04,15.99,16.04,136400.0,13.5796,13.622,13.5796,13.622,136400.0
2013-07-26 11:40:00,16.04,16.08,16.03,16.04,185800.0,13.622,13.656,13.6135,13.622,185800.0
2013-07-26 11:50:00,16.03,16.04,16.01,16.04,130400.0,13.6135,13.622,13.5966,13.622,130400.0
2013-07-26 12:00:00,16.04,16.07,16.03,16.07,88900.0,13.622,13.6475,13.6135,13.6475,88900.0
2013-07-26 12:10:00,16.07,16.07,16.05,16.06,118200.0,13.6475,13.6475,13.6305,13.639,118200.0
2013-07-26 12:20:00,16.05,16.05,16.03,16.05,65000.0,13.6305,13.6305,13.6135,13.6305,65000.0
2013-07-26 12:30:00,16.05,16.08,16.04,16.07,84000.0,13.6305,13.656,13.622,13.6475,84000.0
2013-07-26 12:40:00,16.06,16.07,16.05,16.06,54000.0,13.639,13.6475,13.6305,13.639,54000.0
2013-07-26 12:50:00,16.05,16.06,16.01,16.02,109700.0,13.6305,13.639,13.5966,13.605,109700.0
2013-07-26 13:00:00,16.02,16.05,16.01,16.05,79700.0,13.605,13.6305,13.5966,13.6305,79700.0
2013-07-26 13:10:00,16.05,16.07,16.04,16.05,85100.0,13.6305,13.6475,13.622,13.6305,85100.0
2013-07-26 13:20:00,16.06,16.09,16.05,16.07,98600.0,13.639,13.6645,13.6305,13.6475,98600.0
2013-07-26 13:30:00,16.08,16.08,16.06,16.08,49600.0,13.656,13.656,13.639,13.656,49600.0
2013-07-26 13:40:00,16.08,16.09,16.06,16.06,63600.0,13.656,13.6645,13.639,13.639,63600.0
2013-07-26 13:50:00,16.07,16.07,16.06,16.06,33300.0,13.6475,13.6475,13.639,13.639,33300.0
2013-07-26 14:00:00,16.06,16.07,16.05,16.06,79100.0,13.639,13.6475,13.6305,13.639,79100.0
2013-07-26 14:10:00,16.05,16.08,16.03,16.03,111500.0,13.6305,13.656,13.6135,13.6135,111500.0
2013-07-26 14:20:00,16.03,16.04,16.01,16.01,56100.0,13.6135,13.622,13.5966,13.5966,56100.0
2013-07-26 14:30:00,16.01,16.02,16.0,16.02,80100.0,13.5966,13.605,13.5881,13.605,80100.0
2013-07-26 14:40:00,16.02,16.05,16.01,16.05,137700.0,13.605,13.6305,13.5966,13.6305,137700.0
2013-07-26 14:50:00,16.05,16.06,16.05,16.05,48800.0,13.6305,13.639,13.6305,13.6305,48800.0
2013-07-26 15:00:00,16.05,16.06,16.03,16.05,165000.0,13.6305,13.639,13.6135,13.6305,165000.0
2013-07-26 15:10:00,16.05,16.07,16.05,16.07,212300.0,13.6305,13.6475,13.6305,13.6475,212300.0
2013-07-26 15:20:00,16.06,16.09,16.06,16.09,139700.0,13.639,13.6645,13.639,13.6645,139700.0
2013-07-26 15:30:00,16.09,16.1,16.08,16.08,139100.0,13.6645,13.673,13.656,13.656,139100.0
2013-07-26 15:40:00,16.08,16.1,16.08,16.09,205800.0,13.656,13.673,13.656,13.6645,205800.0
2013-07-26 15:50:00,16.09,16.13,16.08,16.13,633400.0,13.6645,13.6985,13.656,13.6985,633400.0
2013-07-29 09:30:00,16.05,16.21,16.05,16.16,253700.0,13.6305,13.7664,13.6305,13.7239,253700.0
2013-07-29 09:40:00,16.16,16.19,16.13,16.14,138700.0,13.7239,13.7494,13.6985,13.707,138700.0
2013-07-29 09:50:00,16.13,16.18,16.11,16.17,171700.0,13.6985,13.7409,13.6815,13.7324,171700.0
2013-07-29 10:00:00,16.18,16.19,16.13,16.15,193500.0,13.7409,13.7494,13.6985,13.7155,193500.0
2013-07-29 10:10:00,16.14,16.15,16.08,16.1,104600.0,13.707,13.7155,13.656,13.673,104600.0
2013-07-29 10:20:00,16.09,16.14,16.08,16.13,88300.0,13.6645,13.707,13.656,13.6985,88300.0
2013-07-29 10:30:00,16.14,16.14,16.08,16.12,98000.0,13.707,13.707,13.656,13.69,98000.0
2013-07-29 10:40:00,16.12,16.18,16.11,16.17,497000.0,13.69,13.7409,13.6815,13.7324,497000.0
2013-07-29 10:50:00,16.17,16.21,16.16,16.17,284100.0,13.7324,13.7664,13.7239,13.7324,284100.0
2013-07-29 11:00:00,16.17,16.18,16.07,16.11,132600.0,13.7324,13.7409,13.6475,13.6815,132600.0
2013-07-29 11:10:00,16.1,16.11,16.07,16.07,165700.0,13.673,13.6815,13.6475,13.6475,165700.0
2013-07-29 11:20:00,16.07,16.08,16.02,16.02,102300.0,13.6475,13.656,13.605,13.605,102300.0
2013-07-29 11:30:00,16.02,16.09,16.01,16.08,221900.0,13.605,13.6645,13.5966,13.656,221900.0
2013-07-29 11:40:00,16.07,16.09,16.07,16.09,70800.0,13.6475,13.6645,13.6475,13.6645,70800.0
2013-07-29 11:50:00,16.09,16.11,16.08,16.1,63300.0,13.6645,13.6815,13.656,13.673,63300.0
2013-07-29 12:00:00,16.1,16.14,16.09,16.13,72300.0,13.673,13.707,13.6645,13.6985,72300.0
2013-07-29 12:10:00,16.12,16.13,16.1,16.1,52500.0,13.69,13.6985,13.673,13.673,52500.0
2013-07-29 12:20:00,16.11,16.11,16.09,16.1,45900.0,13.6815,13.6815,13.6645,13.673,45900.0
2013-07-29 12:30:00,16.1,16.1,16.08,16.09,35800.0,13.673,13.673,13.656,13.6645,35800.0
2013-07-29 12:40:00,16.08,16.11,16.07,16.11,54500.0,13.656,13.6815,13.6475,13.6815,54500.0
2013-07-29 12:50:00,16.11,16.12,16.09,16.1,58900.0,13.6815,13.69,13.6645,13.673,58900.0
2013-07-29 13:00:00,16.1,16.11,16.09,16.09,81200.0,13.673,13.6815,13.6645,13.6645,81200.0
2013-07-29 13:10:00,16.09,16.12,16.08,16.11,76100.0,13.6645,13.69,13.656,13.6815,76100.0
2013-07-29 13:20:00,16.11,16.11,16.06,16.07,61800.0,13.6815,13.6815,13.639,13.6475,61800.0
2013-07-29 13:30:00,16.07,16.07,16.04,16.05,55300.0,13.6475,13.6475,13.622,13.6305,55300.0
2013-07-29 13:40:00,16.05,16.07,16.04,16.05,55200.0,13.6305,13.6475,13.622,13.6305,55200.0
2013-07-29 13:50:00,16.06,16.09,16.05,16.07,130600.0,13.639,13.6645,13.6305,13.6475,130600.0
2013-07-29 14:00:00,16.07,16.1,16.06,16.1,88200.0,13.6475,13.673,13.639,13.673,88200.0
2013-07-29 14:10:00,16.1,16.12,16.09,16.11,85300.0,13.673,13.69,13.6645,13.6815,85300.0
2013-07-29 14:20:00,16.11,16.12,16.1,16.12,52400.0,13.6815,13.69,13.673,13.69,52400.0
2013-07-29 14:30:00,16.11,16.13,16.1,16.11,86300.0,13.6815,13.6985,13.673,13.6815,86300.0
2013-07-29 14:40:00,16.11,16.13,16.1,16.11,89700.0,13.6815,13.6985,13.673,13.6815,89700.0
2013-07-29 14:50:00,16.11,16.11,16.09,16.1,78000.0,13.6815,13.6815,13.6645,13.673,78000.0
2013-07-29 15:00:00,16.1,16.12,16.1,16.12,115700.0,13.673,13.69,13.673,13.69,115700.0
2013-07-29 15:10:00,16.12,16.12,16.09,16.09,113900.0,13.69,13.69,13.6645,13.6645,113900.0
2013-07-29 15:20:00,16.09,16.11,16.08,16.1,114300.0,13.6645,13.6815,13.656,13.673,114300.0
2013-07-29 15:30:00,16.11,16.11,16.08,16.08,52800.0,13.6815,13.6815,13.656,13.656,52800.0
2013-07-29 15:40:00,16.08,16.09,16.05,16.05,283500.0,13.656,13.6645,13.6305,13.6305,283500.0
2013-07-29 15:50:00,16.05,16.06,16.0,16.03,682200.0,13.6305,13.639,13.5881,13.6135,682200.0
2013-07-30 09:30:00,16.15,16.24,16.15,16.2,392900.0,13.7155,13.7919,13.7155,13.7579,392900.0
2013-07-30 09:40:00,16.2,16.23,16.16,16.18,175200.0,13.7579,13.7834,13.7239,13.7409,175200.0
2013-07-30 09:50:00,16.17,16.23,16.16,16.23,152200.0,13.7324,13.7834,13.7239,13.7834,152200.0
2013-07-30 10:00:00,16.23,16.33,16.21,16.33,267300.0,13.7834,13.8683,13.7664,13.8683,267300.0
2013-07-30 10:10:00,16.32,16.37,16.28,16.37,323100.0,13.8598,13.9023,13.8259,13.9023,323100.0
2013-07-30 10:20:00,16.37,16.38,16.31,16.36,249300.0,13.9023,13.9108,13.8513,13.8938,249300.0
2013-07-30 10:30:00,16.35,16.42,16.35,16.37,262000.0,13.8853,13.9447,13.8853,13.9023,262000.0
2013-07-30 10:40:00,16.38,16.38,16.35,16.37,164100.0,13.9108,13.9108,13.8853,13.9023,164100.0
2013-07-30 10:50:00,16.37,16.38,16.32,16.32,139100.0,13.9023,13.9108,13.8598,13.8598,139100.0
2013-07-30 11:00:00,16.32,16.34,16.3,16.32,216400.0,13.8598,13.8768,13.8428,13.8598,216400.0
2013-07-30 11:10:00,16.32,16.36,16.31,16.36,86500.0,13.8598,13.8938,13.8513,13.8938,86500.0
2013-07-30 11:20:00,16.36,16.38,16.35,16.38,163200.0,13.8938,13.9108,13.8853,13.9108,163200.0
2013-07-30 11:30:00,16.38,16.41,16.38,16.41,159000.0,13.9108,13.9363,13.9108,13.9363,159000.0
2013-07-30 11:40:00,16.42,16.44,16.39,16.4,264600.0,13.9447,13.9617,13.9193,13.9278,264600.0
2013-07-30 11:50:00,16.4,16.4,16.37,16.38,154800.0,13.9278,13.9278,13.9023,13.9108,154800.0
2013-07-30 12:00:00,16.39,16.43,16.37,16.41,228900.0,13.9193,13.9532,13.9023,13.9363,228900.0
2013-07-30 12:10:00,16.42,16.42,16.38,16.41,196800.0,13.9447,13.9447,13.9108,13.9363,196800.0
2013-07-30 12:20:00,16.41,16.41,16.37,16.4,212200.0,13.9363,13.9363,13.9023,13.9278,212200.0
2013-07-30 12:30:00,16.4,16.43,16.4,16.41,189600.0,13.9278,13.9532,13.9278,13.9363,189600.0
2013-07-30 12:40:00,16.4,16.44,16.4,16.4,232900.0,13.9278,13.9617,13.9278,13.9278,232900.0
2013-07-30 12:50:00,16.4,16.45,16.4,16.44,129400.0,13.9278,13.9702,13.9278,13.9617,129400.0
2013-07-30 13:00:00,16.45,16.46,16.43,16.45,159000.0,13.9702,13.9787,13.9532,13.9702,159000.0
2013-07-30 13:10:00,16.44,16.45,16.39,16.4,184600.0,13.9617,13.9702,13.9193,13.9278,184600.0
2013-07-30 13:20:00,16.4,16.41,16.37,16.38,164000.0,13.9278,13.9363,13.9023,13.9108,164000.0
2013-07-30 13:30:00,16.39,16.39,16.36,16.36,159800.0,13.9193,13.9193,13.8938,13.8938,159800.0
2013-07-30 13:40:00,16.37,16.37,16.31,16.34,240100.0,13.9023,13.9023,13.8513,13.8768,240100.0
2013-07-30 13:50:00,16.33,16.34,16.3,16.31,154200.0,13.8683,13.8768,13.8428,13.8513,154200.0
2013-07-30 14:00:00,16.31,16.32,16.28,16.3,252800.0,13.8513,13.8598,13.8259,13.8428,252800.0
2013-07-30 14:10:00,16.29,16.3,16.26,16.3,177800.0,13.8343,13.8428,13.8089,13.8428,177800.0
2013-07-30 14:20:00,16.3,16.3,16.27,16.29,156100.0,13.8428,13.8428,13.8174,13.8343,156100.0
2013-07-30 14:30:00,16.28,16.3,16.28,16.29,230500.0,13.8259,13.8428,13.8259,13.8343,230500.0
2013-07-30 14:40:00,16.3,16.3,16.27,16.28,148300.0,13.8428,13.8428,13.8174,13.8259,148300.0
2013-07-30 14:50:00,16.28,16.29,16.26,16.27,161100.0,13.8259,13.8343,13.8089,13.8174,161100.0
2013-07-30 15:00:00,16.26,16.29,16.22,16.29,433000.0,13.8089,13.8343,13.7749,13.8343,433000.0
2013-07-30 15:10:00,16.29,16.31,16.28,16.3,235900.0,13.8343,13.8513,13.8259,13.8428,235900.0
2013-07-30 15:20:00,16.3,16.33,16.29,16.32,323000.0,13.8428,13.8683,13.8343,13.8598,323000.0
2013-07-30 15:30:00,16.32,16.33,16.28,16.28,161000.0,13.8598,13.8683,13.8259,13.8259,161000.0
2013-07-30 15:40:00,16.28,16.3,16.28,16.3,235200.0,13.8259,13.8428,13.8259,13.8428,235200.0
2013-07-30 15:50:00,16.29,16.3,16.27,16.28,744900.0,13.8343,13.8428,13.8174,13.8259,744900.0
2013-07-31 09:30:00,16.27,16.37,16.24,16.27,395000.0,13.8174,13.9023,13.7919,13.8174,395000.0
2013-07-31 09:40:00,16.27,16.34,16.25,16.3,262000.0,13.8174,13.8768,13.8004,13.8428,262000.0
2013-07-31 09:50:00,16.3,16.31,16.23,16.24,142900.0,13.8428,13.8513,13.7834,13.7919,142900.0
2013-07-31 10:00:00,16.25,16.25,16.2,16.24,220500.0,13.8004,13.8004,13.7579,13.7919,220500.0
2013-07-31 10:10:00,16.23,16.25,16.2,16.2,218900.0,13.7834,13.8004,13.7579,13.7579,218900.0
2013-07-31 10:20:00,16.21,16.24,16.18,16.21,314900.0,13.7664,13.7919,13.7409,13.7664,314900.0
2013-07-31 10:30:00,16.22,16.23,16.2,16.21,133100.0,13.7749,13.7834,13.7579,13.7664,133100.0
2013-07-31 10:40:00,16.21,16.25,16.2,16.25,195000.0,13.7664,13.8004,13.7579,13.8004,195000.0
2013-07-31 10:50:00,16.25,16.28,16.25,16.25,151900.0,13.8004,13.8259,13.8004,13.8004,151900.0
2013-07-31 11:00:00,16.26,16.28,16.25,16.28,96400.0,13.8089,13.8259,13.8004,13.8259,96400.0
2013-07-31 11:10:00,16.28,16.28,16.26,16.26,154700.0,13.8259,13.8259,13.8089,13.8089,154700.0
2013-07-31 11:20:00,16.26,16.27,16.23,16.24,140300.0,13.8089,13.8174,13.7834,13.7919,140300.0
2013-07-31 11:30:00,16.24,16.3,16.24,16.27,106100.0,13.7919,13.8428,13.7919,13.8174,106100.0
2013-07-31 11:40:00,16.28,16.29,16.26,16.29,77800.0,13.8259,13.8343,13.8089,13.8343,77800.0
2013-07-31 11:50:00,16.28,16.3,16.26,16.29,149000.0,13.8259,13.8428,13.8089,13.8343,149000.0
2013-07-31 12:00:00,16.29,16.31,16.28,16.3,125600.0,13.8343,13.8513,13.8259,13.8428,125600.0
2013-07-31 12:10:00,16.3,16.32,16.29,16.32,81900.0,13.8428,13.8598,13.8343,13.8598,81900.0
2013-07-31 12:20:00,16.32,16.33,16.27,16.3,145300.0,13.8598,13.8683,13.8174,13.8428,145300.0
2013-07-31 12:30:00,16.3,16.3,16.26,16.27,98100.0,13.8428,13.8428,13.8089,13.8174,98100.0
2013-07-31 12:40:00,16.26,16.28,16.24,16.27,154100.0,13.8089,13.8259,13.7919,13.8174,154100.0
2013-07-31 12:50:00,16.26,16.29,16.26,16.27,142900.0,13.8089,13.8343,13.8089,13.8174,142900.0
2013-07-31 13:00:00,16.27,16.29,16.25,16.27,72300.0,13.8174,13.8343,13.8004,13.8174,72300.0
2013-07-31 13:10:00,16.27,16.29,16.26,16.29,32000.0,13.8174,13.8343,13.8089,13.8343,32000.0
2013-07-31 13:20:00,16.29,16.31,16.29,16.3,27200.0,13.8343,13.8513,13.8343,13.8428,27200.0
2013-07-31 13:30:00,16.3,16.32,16.29,16.31,70700.0,13.8428,13.8598,13.8343,13.8513,70700.0
2013-07-31 13:40:00,16.31,16.34,16.31,16.33,127100.0,13.8513,13.8768,13.8513,13.8683,127100.0
2013-07-31 13:50:00,16.33,16.35,16.32,16.33,151400.0,13.8683,13.8853,13.8598,13.8683,151400.0
2013-07-31 14:00:00,16.33,16.41,16.33,16.34,599800.0,13.8683,13.9363,13.8683,13.8768,599800.0
2013-07-31 14:10:00,16.35,16.38,16.28,16.32,311400.0,13.8853,13.9108,13.8259,13.8598,311400.0
2013-07-31 14:20:00,16.31,16.36,16.29,16.34,175700.0,13.8513,13.8938,13.8343,13.8768,175700.0
2013-07-31 14:30:00,16.34,16.39,16.34,16.37,167400.0,13.8768,13.9193,13.8768,13.9023,167400.0
2013-07-31 14:40:00,16.38,16.39,16.37,16.39,302600.0,13.9108,13.9193,13.9023,13.9193,302600.0
2013-07-31 14:50:00,16.39,16.46,16.38,16.46,251300.0,13.9193,13.9787,13.9108,13.9787,251300.0
2013-07-31 15:00:00,16.46,16.46,16.4,16.4,291400.0,13.9787,13.9787,13.9278,13.9278,291400.0
2013-07-31 15:10:00,16.4,16.44,16.4,16.43,272800.0,13.9278,13.9617,13.9278,13.9532,272800.0
2013-07-31 15:20:00,16.43,16.45,16.41,16.43,221600.0,13.9532,13.9702,13.9363,13.9532,221600.0
2013-07-31 15:30:00,16.43,16.43,16.37,16.41,249600.0,13.9532,13.9532,13.9023,13.9363,249600.0
2013-07-31 15:40:00,16.41,16.41,16.33,16.35,473300.0,13.9363,13.9363,13.8683,13.8853,473300.0
2013-07-31 15:50:00,16.34,16.35,16.29,16.31,1356600.0,13.8768,13.8853,13.8343,13.8513,1356600.0
2013-08-01 09:30:00,16.45,16.59,16.38,16.57,609800.0,13.9702,14.0891,13.9108,14.0721,609800.0
2013-08-01 09:40:00,16.57,16.64,16.52,16.63,434300.0,14.0721,14.1316,14.0297,14.1231,434300.0
2013-08-01 09:50:00,16.63,16.64,16.52,16.52,437300.0,14.1231,14.1316,14.0297,14.0297,437300.0
2013-08-01 10:00:00,16.52,16.57,16.48,16.54,693900.0,14.0297,14.0721,13.9957,14.0467,693900.0
2013-08-01 10:10:00,16.54,16.54,16.49,16.51,259400.0,14.0467,14.0467,14.0042,14.0212,259400.0
2013-08-01 10:20:00,16.51,16.53,16.49,16.5,181300.0,14.0212,14.0382,14.0042,14.0127,181300.0
2013-08-01 10:30:00,16.51,16.52,16.49,16.5,221700.0,14.0212,14.0297,14.0042,14.0127,221700.0
2013-08-01 10:40:00,16.51,16.52,16.47,16.47,248700.0,14.0212,14.0297,13.9872,13.9872,248700.0
2013-08-01 10:50:00,16.47,16.52,16.47,16.5,161600.0,13.9872,14.0297,13.9872,14.0127,161600.0
2013-08-01 11:00:00,16.51,16.53,16.5,16.51,200000.0,14.0212,14.0382,14.0127,14.0212,200000.0
2013-08-01 11:10:00,16.51,16.53,16.49,16.49,143000.0,14.0212,14.0382,14.0042,14.0042,143000.0
2013-08-01 11:20:00,16.5,16.5,16.45,16.45,298000.0,14.0127,14.0127,13.9702,13.9702,298000.0
2013-08-01 11:30:00,16.44,16.5,16.44,16.5,230300.0,13.9617,14.0127,13.9617,14.0127,230300.0
2013-08-01 11:40:00,16.5,16.5,16.48,16.5,88200.0,14.0127,14.0127,13.9957,14.0127,88200.0
2013-08-01 11:50:00,16.49,16.49,16.45,16.46,121000.0,14.0042,14.0042,13.9702,13.9787,121000.0
2013-08-01 12:00:00,16.46,16.48,16.45,16.48,166500.0,13.9787,13.9957,13.9702,13.9957,166500.0
2013-08-01 12:10:00,16.49,16.51,16.48,16.49,264500.0,14.0042,14.0212,13.9957,14.0042,264500.0
2013-08-01 12:20:00,16.48,16.51,16.48,16.48,114400.0,13.9957,14.0212,13.9957,13.9957,114400.0
2013-08-01 12:30:00,16.48,16.49,16.46,16.47,106600.0,13.9957,14.0042,13.9787,13.9872,106600.0
2013-08-01 12:40:00,16.46,16.47,16.43,16.47,210300.0,13.9787,13.9872,13.9532,13.9872,210300.0
2013-08-01 12:50:00,16.46,16.47,16.45,16.46,169000.0,13.9787,13.9872,13.9702,13.9787,169000.0
2013-08-01 13:00:00,16.46,16.46,16.45,16.46,101500.0,13.9787,13.9787,13.9702,13.9787,101500.0
2013-08-01 13:10:00,16.45,16.47,16.45,16.46,64700.0,13.9702,13.9872,13.9702,13.9787,64700.0
2013-08-01 13:20:00,16.46,16.48,16.45,16.48,142600.0,13.9787,13.9957,13.9702,13.9957,142600.0
2013-08-01 13:30:00,16.48,16.48,16.46,16.46,110800.0,13.9957,13.9957,13.9787,13.9787,110800.0
2013-08-01 13:40:00,16.46,16.47,16.45,16.45,63900.0,13.9787,13.9872,13.9702,13.9702,63900.0
2013-08-01 13:50:00,16.46,16.48,16.45,16.47,112000.0,13.9787,13.9957,13.9702,13.9872,112000.0
2013-08-01 14:00:00,16.46,16.48,16.46,16.48,200300.0,13.9787,13.9957,13.9787,13.9957,200300.0
2013-08-01 14:10:00,16.48,16.48,16.45,16.46,84000.0,13.9957,13.9957,13.9702,13.9787,84000.0
2013-08-01 14:20:00,16.45,16.47,16.45,16.46,96500.0,13.9702,13.9872,13.9702,13.9787,96500.0
2013-08-01 14:30:00,16.46,16.46,16.44,16.44,119800.0,13.9787,13.9787,13.9617,13.9617,119800.0
2013-08-01 14:40:00,16.44,16.45,16.44,16.45,271500.0,13.9617,13.9702,13.9617,13.9702,271500.0
2013-08-01 14:50:00,16.45,16.47,16.44,16.47,204600.0,13.9702,13.9872,13.9617,13.9872,204600.0
2013-08-01 15:00:00,16.47,16.48,16.46,16.46,113800.0,13.9872,13.9957,13.9787,13.9787,113800.0
2013-08-01 15:10:00,16.47,16.48,16.44,16.44,181200.0,13.9872,13.9957,13.9617,13.9617,181200.0
2013-08-01 15:20:00,16.44,16.45,16.42,16.43,319500.0,13.9617,13.9702,13.9447,13.9532,319500.0
2013-08-01 15:30:00,16.43,16.45,16.42,16.44,440900.0,13.9532,13.9702,13.9447,13.9617,440900.0
2013-08-01 15:40:00,16.44,16.44,16.43,16.44,256500.0,13.9617,13.9617,13.9532,13.9617,256500.0
2013-08-01 15:50:00,16.45,16.5,16.44,16.48,1132800.0,13.9702,14.0127,13.9617,13.9957,1132800.0
2013-08-02 09:30:00,16.36,16.41,16.22,16.27,277400.0,13.8938,13.9363,13.7749,13.8174,277400.0
2013-08-02 09:40:00,16.26,16.35,16.26,16.33,809400.0,13.8089,13.8853,13.8089,13.8683,809400.0
2013-08-02 09:50:00,16.34,16.41,16.32,16.36,748700.0,13.8768,13.9363,13.8598,13.8938,748700.0
2013-08-02 10:00:00,16.37,16.39,16.32,16.39,290300.0,13.9023,13.9193,13.8598,13.9193,290300.0
2013-08-02 10:10:00,16.39,16.39,16.35,16.37,162800.0,13.9193,13.9193,13.8853,13.9023,162800.0
2013-08-02 10:20:00,16.38,16.38,16.33,16.36,502800.0,13.9108,13.9108,13.8683,13.8938,502800.0
2013-08-02 10:30:00,16.36,16.36,16.31,16.32,122600.0,13.8938,13.8938,13.8513,13.8598,122600.0
2013-08-02 10:40:00,16.31,16.35,16.3,16.31,191100.0,13.8513,13.8853,13.8428,13.8513,191100.0
2013-08-02 10:50:00,16.3,16.31,16.28,16.3,331400.0,13.8428,13.8513,13.8259,13.8428,331400.0
2013-08-02 11:00:00,16.3,16.32,16.3,16.31,209300.0,13.8428,13.8598,13.8428,13.8513,209300.0
2013-08-02 11:10:00,16.3,16.32,16.3,16.32,83100.0,13.8428,13.8598,13.8428,13.8598,83100.0
2013-08-02 11:20:00,16.31,16.34,16.3,16.32,419500.0,13.8513,13.8768,13.8428,13.8598,419500.0
2013-08-02 11:30:00,16.32,16.35,16.31,16.35,384300.0,13.8598,13.8853,13.8513,13.8853,384300.0
2013-08-02 11:40:00,16.35,16.38,16.34,16.38,291800.0,13.8853,13.9108,13.8768,13.9108,291800.0
2013-08-02 11:50:00,16.38,16.4,16.37,16.39,148800.0,13.9108,13.9278,13.9023,13.9193,148800.0
2013-08-02 12:00:00,16.39,16.41,16.37,16.39,416400.0,13.9193,13.9363,13.9023,13.9193,416400.0
2013-08-02 12:10:00,16.39,16.4,16.36,16.37,65100.0,13.9193,13.9278,13.8938,13.9023,65100.0
2013-08-02 12:20:00,16.36,16.38,16.35,16.36,62800.0,13.8938,13.9108,13.8853,13.8938,62800.0
2013-08-02 12:30:00,16.35,16.38,16.35,16.38,95500.0,13.8853,13.9108,13.8853,13.9108,95500.0
2013-08-02 12:40:00,16.37,16.4,16.37,16.39,141800.0,13.9023,13.9278,13.9023,13.9193,141800.0
2013-08-02 12:50:00,16.39,16.4,16.36,16.37,73900.0,13.9193,13.9278,13.8938,13.9023,73900.0
2013-08-02 13:00:00,16.36,16.37,16.34,16.35,97100.0,13.8938,13.9023,13.8768,13.8853,97100.0
2013-08-02 13:10:00,16.34,16.38,16.34,16.36,506200.0,13.8768,13.9108,13.8768,13.8938,506200.0
2013-08-02 13:20:00,16.36,16.37,16.34,16.35,308400.0,13.8938,13.9023,13.8768,13.8853,308400.0
2013-08-02 13:30:00,16.35,16.35,16.31,16.31,170900.0,13.8853,13.8853,13.8513,13.8513,170900.0
2013-08-02 13:40:00,16.31,16.32,16.29,16.3,147100.0,13.8513,13.8598,13.8343,13.8428,147100.0
2013-08-02 13:50:00,16.31,16.32,16.28,16.28,86800.0,13.8513,13.8598,13.8259,13.8259,86800.0
2013-08-02 14:00:00,16.28,16.3,16.26,16.26,291100.0,13.8259,13.8428,13.8089,13.8089,291100.0
2013-08-02 14:10:00,16.26,16.29,16.26,16.27,126100.0,13.8089,13.8343,13.8089,13.8174,126100.0
2013-08-02 14:20:00,16.26,16.27,16.25,16.26,83700.0,13.8089,13.8174,13.8004,13.8089,83700.0
2013-08-02 14:30:00,16.26,16.28,16.25,16.28,139100.0,13.8089,13.8259,13.8004,13.8259,139100.0
2013-08-02 14:40:00,16.28,16.29,16.27,16.27,78100.0,13.8259,13.8343,13.8174,13.8174,78100.0
2013-08-02 14:50:00,16.27,16.28,16.25,16.27,133400.0,13.8174,13.8259,13.8004,13.8174,133400.0
2013-08-02 15:00:00,16.27,16.29,16.26,16.27,109000.0,13.8174,13.8343,13.8089,13.8174,109000.0
2013-08-02 15:10:00,16.27,16.28,16.26,16.27,137300.0,13.8174,13.8259,13.8089,13.8174,137300.0
2013-08-02 15:20:00,16.28,16.28,16.25,16.27,265800.0,13.8259,13.8259,13.8004,13.8174,265800.0
2013-08-02 15:30:00,16.26,16.29,16.25,16.28,236400.0,13.8089,13.8343,13.8004,13.8259,236400.0
2013-08-02 15:40:00,16.27,16.3,16.27,16.3,273700.0,13.8174,13.8428,13.8174,13.8428,273700.0
2013-08-02 15:50:00,16.3,16.34,16.3,16.32,733200.0,13.8428,13.8768,13.8428,13.8598,733200.0
2013-08-05 09:30:00,16.18,16.32,16.18,16.31,398800.0,13.7409,13.8598,13.7409,13.8513,398800.0
2013-08-05 09:40:00,16.31,16.34,16.27,16.31,197400.0,13.8513,13.8768,13.8174,13.8513,197400.0
2013-08-05 09:50:00,16.3,16.3,16.2,16.23,378100.0,13.8428,13.8428,13.7579,13.7834,378100.0
2013-08-05 10:00:00,16.22,16.24,16.22,16.22,181300.0,13.7749,13.7919,13.7749,13.7749,181300.0
2013-08-05 10:10:00,16.22,16.23,16.15,16.16,473400.0,13.7749,13.7834,13.7155,13.7239,473400.0
2013-08-05 10:20:00,16.16,16.16,16.1,16.1,320400.0,13.7239,13.7239,13.673,13.673,320400.0
2013-08-05 10:30:00,16.11,16.16,16.1,16.15,174100.0,13.6815,13.7239,13.673,13.7155,174100.0
2013-08-05 10:40:00,16.15,16.17,16.13,16.14,165100.0,13.7155,13.7324,13.6985,13.707,165100.0
2013-08-05 10:50:00,16.14,16.16,16.14,16.14,95500.0,13.707,13.7239,13.707,13.707,95500.0
2013-08-05 11:00:00,16.14,16.16,16.14,16.15,165100.0,13.707,13.7239,13.707,13.7155,165100.0
2013-08-05 11:10:00,16.15,16.16,16.13,16.15,129300.0,13.7155,13.7239,13.6985,13.7155,129300.0
2013-08-05 11:20:00,16.15,16.16,16.14,16.16,124800.0,13.7155,13.7239,13.707,13.7239,124800.0
2013-08-05 11:30:00,16.16,16.16,16.1,16.11,233700.0,13.7239,13.7239,13.673,13.6815,233700.0
2013-08-05 11:40:00,16.1,16.13,16.1,16.1,82300.0,13.673,13.6985,13.673,13.673,82300.0
2013-08-05 11:50:00,16.11,16.12,16.08,16.11,156500.0,13.6815,13.69,13.656,13.6815,156500.0
2013-08-05 12:00:00,16.12,16.13,16.11,16.13,55100.0,13.69,13.6985,13.6815,13.6985,55100.0
2013-08-05 12:10:00,16.13,16.13,16.1,16.11,95300.0,13.6985,13.6985,13.673,13.6815,95300.0
2013-08-05 12:20:00,16.11,16.11,16.09,16.1,67000.0,13.6815,13.6815,13.6645,13.673,67000.0
2013-08-05 12:30:00,16.11,16.11,16.09,16.1,120300.0,13.6815,13.6815,13.6645,13.673,120300.0
2013-08-05 12:40:00,16.1,16.1,16.08,16.09,81800.0,13.673,13.673,13.656,13.6645,81800.0
2013-08-05 12:50:00,16.1,16.11,16.08,16.09,200200.0,13.673,13.6815,13.656,13.6645,200200.0
2013-08-05 13:00:00,16.09,16.09,16.06,16.07,111300.0,13.6645,13.6645,13.639,13.6475,111300.0
2013-08-05 13:10:00,16.07,16.08,16.06,16.07,90400.0,13.6475,13.656,13.639,13.6475,90400.0
2013-08-05 13:20:00,16.07,16.11,16.07,16.09,138200.0,13.6475,13.6815,13.6475,13.6645,138200.0
2013-08-05 13:30:00,16.09,16.11,16.09,16.1,80600.0,13.6645,13.6815,13.6645,13.673,80600.0
2013-08-05 13:40:00,16.1,16.11,16.07,16.08,204000.0,13.673,13.6815,13.6475,13.656,204000.0
2013-08-05 13:50:00,16.09,16.09,16.08,16.08,67700.0,13.6645,13.6645,13.656,13.656,67700.0
2013-08-05 14:00:00,16.08,16.09,16.05,16.07,234900.0,13.656,13.6645,13.6305,13.6475,234900.0
2013-08-05 14:10:00,16.06,16.09,16.06,16.09,108000.0,13.639,13.6645,13.639,13.6645,108000.0
2013-08-05 14:20:00,16.09,16.09,16.07,16.07,222400.0,13.6645,13.6645,13.6475,13.6475,222400.0
2013-08-05 14:30:00,16.08,16.09,16.07,16.07,134400.0,13.656,13.6645,13.6475,13.6475,134400.0
2013-08-05 14:40:00,16.07,16.08,16.07,16.08,90400.0,13.6475,13.656,13.6475,13.656,90400.0
2013-08-05 14:50:00,16.07,16.09,16.06,16.08,248700.0,13.6475,13.6645,13.639,13.656,248700.0
2013-08-05 15:00:00,16.08,16.09,16.06,16.07,158000.0,13.656,13.6645,13.639,13.6475,158000.0
2013-08-05 15:10:00,16.07,16.11,16.06,16.11,200300.0,13.6475,13.6815,13.639,13.6815,200300.0
2013-08-05 15:20:00,16.11,16.15,16.1,16.15,133900.0,13.6815,13.7155,13.673,13.7155,133900.0
2013-08-05 15:30:00,16.15,16.15,16.13,16.14,161400.0,13.7155,13.7155,13.6985,13.707,161400.0
2013-08-05 15:40:00,16.14,16.14,16.13,16.14,151600.0,13.707,13.707,13.6985,13.707,151600.0
2013-08-05 15:50:00,16.14,16.14,16.09,16.1,860300.0,13.707,13.707,13.6645,13.673,860300.0
2013-08-06 09:30:00,16.13,16.24,16.12,16.18,336800.0,13.6985,13.7919,13.69,13.7409,336800.0
2013-08-06 09:40:00,16.19,16.22,16.14,16.21,260700.0,13.7494,13.7749,13.707,13.7664,260700.0
2013-08-06 09:50:00,16.22,16.23,16.19,16.22,218700.0,13.7749,13.7834,13.7494,13.7749,218700.0
2013-08-06 10:00:00,16.22,16.23,16.19,16.21,233900.0,13.7749,13.7834,13.7494,13.7664,233900.0
2013-08-06 10:10:00,16.21,16.22,16.15,16.17,381100.0,13.7664,13.7749,13.7155,13.7324,381100.0
2013-08-06 10:20:00,16.18,16.22,16.17,16.19,261100.0,13.7409,13.7749,13.7324,13.7494,261100.0
2013-08-06 10:30:00,16.19,16.2,16.13,16.13,166200.0,13.7494,13.7579,13.6985,13.6985,166200.0
2013-08-06 10:40:00,16.13,16.15,16.11,16.11,216400.0,13.6985,13.7155,13.6815,13.6815,216400.0
2013-08-06 10:50:00,16.12,16.12,16.08,16.08,99800.0,13.69,13.69,13.656,13.656,99800.0
2013-08-06 11:00:00,16.08,16.14,16.07,16.14,282800.0,13.656,13.707,13.6475,13.707,282800.0
2013-08-06 11:10:00,16.14,16.23,16.12,16.21,705800.0,13.707,13.7834,13.69,13.7664,705800.0
2013-08-06 11:20:00,16.22,16.25,16.2,16.25,444600.0,13.7749,13.8004,13.7579,13.8004,444600.0
2013-08-06 11:30:00,16.25,16.26,16.21,16.25,177600.0,13.8004,13.8089,13.7664,13.8004,177600.0
2013-08-06 11:40:00,16.25,16.28,16.23,16.28,253600.0,13.8004,13.8259,13.7834,13.8259,253600.0
2013-08-06 11:50:00,16.28,16.29,16.23,16.23,138300.0,13.8259,13.8343,13.7834,13.7834,138300.0
2013-08-06 12:00:00,16.24,16.25,16.22,16.23,140900.0,13.7919,13.8004,13.7749,13.7834,140900.0
2013-08-06 12:10:00,16.24,16.24,16.2,16.22,112200.0,13.7919,13.7919,13.7579,13.7749,112200.0
2013-08-06 12:20:00,16.23,16.23,16.21,16.21,152500.0,13.7834,13.7834,13.7664,13.7664,152500.0
2013-08-06 12:30:00,16.21,16.23,16.2,16.23,172800.0,13.7664,13.7834,13.7579,13.7834,172800.0
2013-08-06 12:40:00,16.22,16.24,16.18,16.19,264700.0,13.7749,13.7919,13.7409,13.7494,264700.0
2013-08-06 12:50:00,16.19,16.2,16.18,16.19,62000.0,13.7494,13.7579,13.7409,13.7494,62000.0
2013-08-06 13:00:00,16.19,16.21,16.19,16.2,75400.0,13.7494,13.7664,13.7494,13.7579,75400.0
2013-08-06 13:10:00,16.2,16.2,16.18,16.19,87400.0,13.7579,13.7579,13.7409,13.7494,87400.0
2013-08-06 13:20:00,16.19,16.2,16.18,16.2,47200.0,13.7494,13.7579,13.7409,13.7579,47200.0
2013-08-06 13:30:00,16.19,16.2,16.17,16.17,41000.0,13.7494,13.7579,13.7324,13.7324,41000.0
2013-08-06 13:40:00,16.17,16.18,16.14,16.14,66200.0,13.7324,13.7409,13.707,13.707,66200.0
2013-08-06 13:50:00,16.14,16.16,16.14,16.14,104400.0,13.707,13.7239,13.707,13.707,104400.0
2013-08-06 14:00:00,16.15,16.16,16.14,16.15,175400.0,13.7155,13.7239,13.707,13.7155,175400.0
2013-08-06 14:10:00,16.15,16.16,16.12,16.12,124500.0,13.7155,13.7239,13.69,13.69,124500.0
2013-08-06 14:20:00,16.12,16.17,16.12,16.17,102200.0,13.69,13.7324,13.69,13.7324,102200.0
2013-08-06 14:30:00,16.17,16.18,16.16,16.16,142000.0,13.7324,13.7409,13.7239,13.7239,142000.0
2013-08-06 14:40:00,16.16,16.16,16.14,16.14,138100.0,13.7239,13.7239,13.707,13.707,138100.0
2013-08-06 14:50:00,16.14,16.17,16.13,16.16,253900.0,13.707,13.7324,13.6985,13.7239,253900.0
2013-08-06 15:00:00,16.16,16.17,16.15,16.17,92800.0,13.7239,13.7324,13.7155,13.7324,92800.0
2013-08-06 15:10:00,16.16,16.17,16.16,16.16,292800.0,13.7239,13.7324,13.7239,13.7239,292800.0
2013-08-06 15:20:00,16.17,16.19,16.16,16.19,175900.0,13.7324,13.7494,13.7239,13.7494,175900.0
2013-08-06 15:30:00,16.18,16.19,16.16,16.18,186100.0,13.7409,13.7494,13.7239,13.7409,186100.0
2013-08-06 15:40:00,16.18,16.2,16.17,16.18,240100.0,13.7409,13.7579,13.7324,13.7409,240100.0
2013-08-06 15:50:00,16.18,16.18,16.13,16.16,626100.0,13.7409,13.7409,13.6985,13.7239,626100.0
2013-08-07 09:30:00,16.11,16.16,16.05,16.08,316400.0,13.6815,13.7239,13.6305,13.656,316400.0
2013-08-07 09:40:00,16.08,16.11,16.05,16.09,328000.0,13.656,13.6815,13.6305,13.6645,328000.0
2013-08-07 09:50:00,16.09,16.09,15.95,15.98,312000.0,13.6645,13.6645,13.5456,13.5711,312000.0
2013-08-07 10:00:00,15.97,15.99,15.93,15.97,389300.0,13.5626,13.5796,13.5286,13.5626,389300.0
2013-08-07 10:10:00,15.97,15.98,15.92,15.97,191700.0,13.5626,13.5711,13.5201,13.5626,191700.0
2013-08-07 10:20:00,15.98,16.0,15.94,15.98,273900.0,13.5711,13.5881,13.5371,13.5711,273900.0
2013-08-07 10:30:00,15.98,16.0,15.95,16.0,185800.0,13.5711,13.5881,13.5456,13.5881,185800.0
2013-08-07 10:40:00,16.0,16.03,15.98,16.0,465400.0,13.5881,13.6135,13.5711,13.5881,465400.0
2013-08-07 10:50:00,16.0,16.02,15.98,16.02,245100.0,13.5881,13.605,13.5711,13.605,245100.0
2013-08-07 11:00:00,16.02,16.02,15.98,15.98,99900.0,13.605,13.605,13.5711,13.5711,99900.0
2013-08-07 11:10:00,15.99,16.01,15.98,16.01,86700.0,13.5796,13.5966,13.5711,13.5966,86700.0
2013-08-07 11:20:00,16.01,16.02,16.0,16.01,172300.0,13.5966,13.605,13.5881,13.5966,172300.0
2013-08-07 11:30:00,16.01,16.02,15.98,15.98,124400.0,13.5966,13.605,13.5711,13.5711,124400.0
2013-08-07 11:40:00,15.98,16.0,15.97,15.98,93000.0,13.5711,13.5881,13.5626,13.5711,93000.0
2013-08-07 11:50:00,15.98,16.03,15.97,16.03,132200.0,13.5711,13.6135,13.5626,13.6135,132200.0
2013-08-07 12:00:00,16.03,16.03,16.0,16.0,128000.0,13.6135,13.6135,13.5881,13.5881,128000.0
2013-08-07 12:10:00,16.0,16.02,16.0,16.02,117500.0,13.5881,13.605,13.5881,13.605,117500.0
2013-08-07 12:20:00,16.02,16.02,15.99,15.99,114400.0,13.605,13.605,13.5796,13.5796,114400.0
2013-08-07 12:30:00,15.99,16.02,15.98,16.02,119400.0,13.5796,13.605,13.5711,13.605,119400.0
2013-08-07 12:40:00,16.02,16.02,16.01,16.02,49800.0,13.605,13.605,13.5966,13.605,49800.0
2013-08-07 12:50:00,16.02,16.02,15.99,16.0,158300.0,13.605,13.605,13.5796,13.5881,158300.0
2013-08-07 13:00:00,16.0,16.01,15.98,16.01,144900.0,13.5881,13.5966,13.5711,13.5966,144900.0
2013-08-07 13:10:00,16.01,16.03,16.0,16.03,144900.0,13.5966,13.6135,13.5881,13.6135,144900.0
2013-08-07 13:20:00,16.03,16.04,16.01,16.03,192900.0,13.6135,13.622,13.5966,13.6135,192900.0
2013-08-07 13:30:00,16.02,16.03,16.0,16.0,101800.0,13.605,13.6135,13.5881,13.5881,101800.0
2013-08-07 13:40:00,16.0,16.01,15.98,15.98,83600.0,13.5881,13.5966,13.5711,13.5711,83600.0
2013-08-07 13:50:00,15.98,16.01,15.98,16.01,178400.0,13.5711,13.5966,13.5711,13.5966,178400.0
2013-08-07 14:00:00,16.0,16.01,15.98,15.98,163700.0,13.5881,13.5966,13.5711,13.5711,163700.0
2013-08-07 14:10:00,15.98,15.99,15.97,15.97,116500.0,13.5711,13.5796,13.5626,13.5626,116500.0
2013-08-07 14:20:00,15.97,15.98,15.92,15.95,510800.0,13.5626,13.5711,13.5201,13.5456,510800.0
2013-08-07 14:30:00,15.95,15.95,15.9,15.95,324900.0,13.5456,13.5456,13.5031,13.5456,324900.0
2013-08-07 14:40:00,15.95,15.95,15.91,15.91,258400.0,13.5456,13.5456,13.5116,13.5116,258400.0
2013-08-07 14:50:00,15.91,15.94,15.91,15.94,201200.0,13.5116,13.5371,13.5116,13.5371,201200.0
2013-08-07 15:00:00,15.94,15.94,15.93,15.94,104300.0,13.5371,13.5371,13.5286,13.5371,104300.0
2013-08-07 15:10:00,15.94,15.97,15.93,15.94,851600.0,13.5371,13.5626,13.5286,13.5371,851600.0
2013-08-07 15:20:00,15.94,15.94,15.9,15.93,311800.0,13.5371,13.5371,13.5031,13.5286,311800.0
2013-08-07 15:30:00,15.93,15.94,15.91,15.92,480600.0,13.5286,13.5371,13.5116,13.5201,480600.0
2013-08-07 15:40:00,15.93,15.93,15.89,15.9,1016900.0,13.5286,13.5286,13.4946,13.5031,1016900.0
2013-08-07 15:50:00,15.9,15.92,15.88,15.88,1658000.0,13.5031,13.5201,13.4862,13.4862,1658000.0
2013-08-08 09:30:00,16.02,16.02,15.8,15.81,439500.0,13.605,13.605,13.4182,13.4267,439500.0
2013-08-08 09:40:00,15.81,15.9,15.81,15.82,512400.0,13.4267,13.5031,13.4267,13.4352,512400.0
2013-08-08 09:50:00,15.82,15.84,15.74,15.75,404600.0,13.4352,13.4522,13.3673,13.3757,404600.0
2013-08-08 10:00:00,15.75,15.76,15.69,15.7,570200.0,13.3757,13.3842,13.3248,13.3333,570200.0
2013-08-08 10:10:00,15.7,15.74,15.64,15.74,576400.0,13.3333,13.3673,13.2823,13.3673,576400.0
2013-08-08 10:20:00,15.73,15.76,15.68,15.68,339000.0,13.3588,13.3842,13.3163,13.3163,339000.0
2013-08-08 10:30:00,15.68,15.69,15.62,15.64,346700.0,13.3163,13.3248,13.2653,13.2823,346700.0
2013-08-08 10:40:00,15.64,15.65,15.58,15.61,431100.0,13.2823,13.2908,13.2314,13.2569,431100.0
2013-08-08 10:50:00,15.61,15.65,15.6,15.62,182700.0,13.2569,13.2908,13.2484,13.2653,182700.0
2013-08-08 11:00:00,15.63,15.67,15.62,15.67,204200.0,13.2738,13.3078,13.2653,13.3078,204200.0
2013-08-08 11:10:00,15.68,15.72,15.67,15.72,152500.0,13.3163,13.3503,13.3078,13.3503,152500.0
2013-08-08 11:20:00,15.72,15.73,15.67,15.69,297300.0,13.3503,13.3588,13.3078,13.3248,297300.0
2013-08-08 11:30:00,15.68,15.7,15.68,15.7,144000.0,13.3163,13.3333,13.3163,13.3333,144000.0
2013-08-08 11:40:00,15.7,15.7,15.67,15.67,209800.0,13.3333,13.3333,13.3078,13.3078,209800.0
2013-08-08 11:50:00,15.68,15.69,15.67,15.67,224100.0,13.3163,13.3248,13.3078,13.3078,224100.0
2013-08-08 12:00:00,15.68,15.68,15.63,15.64,595500.0,13.3163,13.3163,13.2738,13.2823,595500.0
2013-08-08 12:10:00,15.64,15.7,15.64,15.69,386700.0,13.2823,13.3333,13.2823,13.3248,386700.0
2013-08-08 12:20:00,15.69,15.71,15.67,15.7,451100.0,13.3248,13.3418,13.3078,13.3333,451100.0
2013-08-08 12:30:00,15.7,15.74,15.69,15.7,928000.0,13.3333,13.3673,13.3248,13.3333,928000.0
2013-08-08 12:40:00,15.7,15.75,15.68,15.71,1348500.0,13.3333,13.3757,13.3163,13.3418,1348500.0
2013-08-08 12:50:00,15.71,15.71,15.69,15.7,61600.0,13.3418,13.3418,13.3248,13.3333,61600.0
2013-08-08 13:00:00,15.7,15.7,15.69,15.7,209700.0,13.3333,13.3333,13.3248,13.3333,209700.0
2013-08-08 13:10:00,15.7,15.7,15.68,15.7,331400.0,13.3333,13.3333,13.3163,13.3333,331400.0
2013-08-08 13:20:00,15.7,15.7,15.68,15.7,157600.0,13.3333,13.3333,13.3163,13.3333,157600.0
2013-08-08 13:30:00,15.69,15.7,15.69,15.7,153800.0,13.3248,13.3333,13.3248,13.3333,153800.0
2013-08-08 13:40:00,15.69,15.7,15.67,15.68,247200.0,13.3248,13.3333,13.3078,13.3163,247200.0
2013-08-08 13:50:00,15.68,15.68,15.64,15.64,221800.0,13.3163,13.3163,13.2823,13.2823,221800.0
2013-08-08 14:00:00,15.65,15.66,15.62,15.64,423700.0,13.2908,13.2993,13.2653,13.2823,423700.0
2013-08-08 14:10:00,15.64,15.65,15.61,15.61,178400.0,13.2823,13.2908,13.2569,13.2569,178400.0
2013-08-08 14:20:00,15.61,15.63,15.6,15.63,158300.0,13.2569,13.2738,13.2484,13.2738,158300.0
2013-08-08 14:30:00,15.63,15.64,15.6,15.61,244800.0,13.2738,13.2823,13.2484,13.2569,244800.0
2013-08-08 14:40:00,15.61,15.63,15.59,15.61,1152500.0,13.2569,13.2738,13.2399,13.2569,1152500.0
2013-08-08 14:50:00,15.62,15.68,15.61,15.66,888200.0,13.2653,13.3163,13.2569,13.2993,888200.0
2013-08-08 15:00:00,15.66,15.67,15.63,15.65,744400.0,13.2993,13.3078,13.2738,13.2908,744400.0
2013-08-08 15:10:00,15.65,15.68,15.64,15.65,619200.0,13.2908,13.3163,13.2823,13.2908,619200.0
2013-08-08 15:20:00,15.65,15.66,15.64,15.65,509700.0,13.2908,13.2993,13.2823,13.2908,509700.0
2013-08-08 15:30:00,15.65,15.67,15.64,15.66,1306300.0,13.2908,13.3078,13.2823,13.2993,1306300.0
2013-08-08 15:40:00,15.66,15.7,15.66,15.7,550500.0,13.2993,13.3333,13.2993,13.3333,550500.0
2013-08-08 15:50:00,15.7,15.7,15.64,15.65,1532200.0,13.3333,13.3333,13.2823,13.2908,1532200.0
2013-08-09 09:30:00,15.56,15.6,15.51,15.53,378900.0,13.2144,13.2484,13.1719,13.1889,378900.0
2013-08-09 09:40:00,15.54,15.56,15.52,15.54,384600.0,13.1974,13.2144,13.1804,13.1974,384600.0
2013-08-09 09:50:00,15.54,15.56,15.52,15.56,167100.0,13.1974,13.2144,13.1804,13.2144,167100.0
2013-08-09 10:00:00,15.56,15.58,15.51,15.52,327900.0,13.2144,13.2314,13.1719,13.1804,327900.0
2013-08-09 10:10:00,15.52,15.55,15.47,15.55,391100.0,13.1804,13.2059,13.138,13.2059,391100.0
2013-08-09 10:20:00,15.54,15.58,15.51,15.58,301700.0,13.1974,13.2314,13.1719,13.2314,301700.0
2013-08-09 10:30:00,15.58,15.64,15.57,15.6,387700.0,13.2314,13.2823,13.2229,13.2484,387700.0
2013-08-09 10:40:00,15.61,15.67,15.59,15.63,237100.0,13.2569,13.3078,13.2399,13.2738,237100.0
2013-08-09 10:50:00,15.62,15.63,15.59,15.61,168200.0,13.2653,13.2738,13.2399,13.2569,168200.0
2013-08-09 11:00:00,15.6,15.61,15.56,15.58,193800.0,13.2484,13.2569,13.2144,13.2314,193800.0
2013-08-09 11:10:00,15.59,15.64,15.58,15.64,214900.0,13.2399,13.2823,13.2314,13.2823,214900.0
2013-08-09 11:20:00,15.64,15.64,15.57,15.6,201400.0,13.2823,13.2823,13.2229,13.2484,201400.0
2013-08-09 11:30:00,15.59,15.62,15.59,15.62,149300.0,13.2399,13.2653,13.2399,13.2653,149300.0
2013-08-09 11:40:00,15.62,15.62,15.6,15.62,67400.0,13.2653,13.2653,13.2484,13.2653,67400.0
2013-08-09 11:50:00,15.62,15.64,15.61,15.64,85400.0,13.2653,13.2823,13.2569,13.2823,85400.0
2013-08-09 12:00:00,15.64,15.66,15.63,15.65,178600.0,13.2823,13.2993,13.2738,13.2908,178600.0
2013-08-09 12:10:00,15.65,15.66,15.62,15.63,185400.0,13.2908,13.2993,13.2653,13.2738,185400.0
2013-08-09 12:20:00,15.63,15.66,15.62,15.65,422000.0,13.2738,13.2993,13.2653,13.2908,422000.0
2013-08-09 12:30:00,15.65,15.67,15.64,15.65,340900.0,13.2908,13.3078,13.2823,13.2908,340900.0
2013-08-09 12:40:00,15.65,15.66,15.63,15.65,134700.0,13.2908,13.2993,13.2738,13.2908,134700.0
2013-08-09 12:50:00,15.65,15.66,15.62,15.64,158800.0,13.2908,13.2993,13.2653,13.2823,158800.0
2013-08-09 13:00:00,15.64,15.65,15.63,15.64,118700.0,13.2823,13.2908,13.2738,13.2823,118700.0
2013-08-09 13:10:00,15.64,15.66,15.63,15.66,111300.0,13.2823,13.2993,13.2738,13.2993,111300.0
2013-08-09 13:20:00,15.66,15.67,15.65,15.66,88400.0,13.2993,13.3078,13.2908,13.2993,88400.0
2013-08-09 13:30:00,15.66,15.67,15.65,15.66,101800.0,13.2993,13.3078,13.2908,13.2993,101800.0
2013-08-09 13:40:00,15.66,15.67,15.63,15.66,383900.0,13.2993,13.3078,13.2738,13.2993,383900.0
2013-08-09 13:50:00,15.66,15.67,15.63,15.65,421300.0,13.2993,13.3078,13.2738,13.2908,421300.0
2013-08-09 14:00:00,15.65,15.67,15.64,15.65,211300.0,13.2908,13.3078,13.2823,13.2908,211300.0
2013-08-09 14:10:00,15.64,15.67,15.64,15.66,216400.0,13.2823,13.3078,13.2823,13.2993,216400.0
2013-08-09 14:20:00,15.66,15.68,15.65,15.66,153100.0,13.2993,13.3163,13.2908,13.2993,153100.0
2013-08-09 14:30:00,15.66,15.66,15.62,15.63,258100.0,13.2993,13.2993,13.2653,13.2738,258100.0
2013-08-09 14:40:00,15.63,15.67,15.62,15.67,136200.0,13.2738,13.3078,13.2653,13.3078,136200.0
2013-08-09 14:50:00,15.67,15.67,15.64,15.66,243200.0,13.3078,13.3078,13.2823,13.2993,243200.0
2013-08-09 15:00:00,15.66,15.68,15.64,15.66,325400.0,13.2993,13.3163,13.2823,13.2993,325400.0
2013-08-09 15:10:00,15.66,15.69,15.65,15.68,271800.0,13.2993,13.3248,13.2908,13.3163,271800.0
2013-08-09 15:20:00,15.68,15.68,15.65,15.66,282200.0,13.3163,13.3163,13.2908,13.2993,282200.0
2013-08-09 15:30:00,15.66,15.67,15.64,15.65,208800.0,13.2993,13.3078,13.2823,13.2908,208800.0
2013-08-09 15:40:00,15.64,15.66,15.64,15.66,266100.0,13.2823,13.2993,13.2823,13.2993,266100.0
2013-08-09 15:50:00,15.66,15.68,15.65,15.68,732100.0,13.2993,13.3163,13.2908,13.3163,732100.0
2013-08-12 09:30:00,15.62,15.72,15.58,15.69,304700.0,13.2653,13.3503,13.2314,13.3248,304700.0
2013-08-12 09:40:00,15.69,15.7,15.63,15.65,253600.0,13.3248,13.3333,13.2738,13.2908,253600.0
2013-08-12 09:50:00,15.66,15.66,15.62,15.62,555900.0,13.2993,13.2993,13.2653,13.2653,555900.0
2013-08-12 10:00:00,15.62,15.7,15.62,15.68,821000.0,13.2653,13.3333,13.2653,13.3163,821000.0
2013-08-12 10:10:00,15.68,15.68,15.64,15.66,262900.0,13.3163,13.3163,13.2823,13.2993,262900.0
2013-08-12 10:20:00,15.65,15.68,15.64,15.66,206200.0,13.2908,13.3163,13.2823,13.2993,206200.0
2013-08-12 10:30:00,15.65,15.7,15.65,15.69,189100.0,13.2908,13.3333,13.2908,13.3248,189100.0
2013-08-12 10:40:00,15.68,15.71,15.67,15.68,228300.0,13.3163,13.3418,13.3078,13.3163,228300.0
2013-08-12 10:50:00,15.68,15.7,15.66,15.69,423200.0,13.3163,13.3333,13.2993,13.3248,423200.0
2013-08-12 11:00:00,15.69,15.7,15.66,15.67,168500.0,13.3248,13.3333,13.2993,13.3078,168500.0
2013-08-12 11:10:00,15.66,15.71,15.66,15.71,81400.0,13.2993,13.3418,13.2993,13.3418,81400.0
2013-08-12 11:20:00,15.71,15.75,15.69,15.72,375100.0,13.3418,13.3757,13.3248,13.3503,375100.0
2013-08-12 11:30:00,15.72,15.72,15.71,15.72,71700.0,13.3503,13.3503,13.3418,13.3503,71700.0
2013-08-12 11:40:00,15.72,15.73,15.7,15.73,231900.0,13.3503,13.3588,13.3333,13.3588,231900.0
2013-08-12 11:50:00,15.73,15.73,15.72,15.73,41400.0,13.3588,13.3588,13.3503,13.3588,41400.0
2013-08-12 12:00:00,15.73,15.73,15.69,15.69,80800.0,13.3588,13.3588,13.3248,13.3248,80800.0
2013-08-12 12:10:00,15.69,15.73,15.67,15.73,252400.0,13.3248,13.3588,13.3078,13.3588,252400.0
2013-08-12 12:20:00,15.72,15.73,15.71,15.71,92900.0,13.3503,13.3588,13.3418,13.3418,92900.0
2013-08-12 12:30:00,15.7,15.72,15.69,15.7,178200.0,13.3333,13.3503,13.3248,13.3333,178200.0
2013-08-12 12:40:00,15.7,15.73,15.7,15.72,39700.0,13.3333,13.3588,13.3333,13.3503,39700.0
2013-08-12 12:50:00,15.73,15.74,15.72,15.74,45000.0,13.3588,13.3673,13.3503,13.3673,45000.0
2013-08-12 13:00:00,15.73,15.74,15.71,15.72,93700.0,13.3588,13.3673,13.3418,13.3503,93700.0
2013-08-12 13:10:00,15.71,15.73,15.7,15.71,106200.0,13.3418,13.3588,13.3333,13.3418,106200.0
2013-08-12 13:20:00,15.71,15.73,15.71,15.72,47300.0,13.3418,13.3588,13.3418,13.3503,47300.0
2013-08-12 13:30:00,15.72,15.74,15.7,15.71,136200.0,13.3503,13.3673,13.3333,13.3418,136200.0
2013-08-12 13:40:00,15.71,15.72,15.69,15.69,82900.0,13.3418,13.3503,13.3248,13.3248,82900.0
2013-08-12 13:50:00,15.69,15.69,15.67,15.69,128200.0,13.3248,13.3248,13.3078,13.3248,128200.0
2013-08-12 14:00:00,15.69,15.72,15.68,15.72,94400.0,13.3248,13.3503,13.3163,13.3503,94400.0
2013-08-12 14:10:00,15.72,15.73,15.7,15.7,71400.0,13.3503,13.3588,13.3333,13.3333,71400.0
2013-08-12 14:20:00,15.7,15.71,15.69,15.69,55500.0,13.3333,13.3418,13.3248,13.3248,55500.0
2013-08-12 14:30:00,15.7,15.7,15.66,15.68,176500.0,13.3333,13.3333,13.2993,13.3163,176500.0
2013-08-12 14:40:00,15.68,15.7,15.67,15.7,85100.0,13.3163,13.3333,13.3078,13.3333,85100.0
2013-08-12 14:50:00,15.7,15.7,15.67,15.69,104500.0,13.3333,13.3333,13.3078,13.3248,104500.0
2013-08-12 15:00:00,15.69,15.7,15.68,15.68,160600.0,13.3248,13.3333,13.3163,13.3163,160600.0
2013-08-12 15:10:00,15.68,15.71,15.68,15.71,165000.0,13.3163,13.3418,13.3163,13.3418,165000.0
2013-08-12 15:20:00,15.7,15.71,15.69,15.69,106900.0,13.3333,13.3418,13.3248,13.3248,106900.0
2013-08-12 15:30:00,15.69,15.71,15.68,15.71,229700.0,13.3248,13.3418,13.3163,13.3418,229700.0
2013-08-12 15:40:00,15.71,15.71,15.68,15.7,252400.0,13.3418,13.3418,13.3163,13.3333,252400.0
2013-08-12 15:50:00,15.69,15.7,15.65,15.66,710400.0,13.3248,13.3333,13.2908,13.2993,710400.0
2013-08-13 09:30:00,15.76,15.76,15.62,15.62,264900.0,13.3842,13.3842,13.2653,13.2653,264900.0
2013-08-13 09:40:00,15.62,15.64,15.56,15.56,264400.0,13.2653,13.2823,13.2144,13.2144,264400.0
2013-08-13 09:50:00,15.57,15.59,15.49,15.52,323000.0,13.2229,13.2399,13.1549,13.1804,323000.0
2013-08-13 10:00:00,15.51,15.51,15.42,15.46,274000.0,13.1719,13.1719,13.0955,13.1295,274000.0
2013-08-13 10:10:00,15.46,15.5,15.42,15.44,263200.0,13.1295,13.1634,13.0955,13.1125,263200.0
2013-08-13 10:20:00,15.44,15.52,15.43,15.52,225000.0,13.1125,13.1804,13.104,13.1804,225000.0
2013-08-13 10:30:00,15.52,15.54,15.49,15.54,254200.0,13.1804,13.1974,13.1549,13.1974,254200.0
2013-08-13 10:40:00,15.54,15.57,15.52,15.54,149300.0,13.1974,13.2229,13.1804,13.1974,149300.0
2013-08-13 10:50:00,15.54,15.57,15.52,15.57,138400.0,13.1974,13.2229,13.1804,13.2229,138400.0
2013-08-13 11:00:00,15.56,15.6,15.55,15.6,184200.0,13.2144,13.2484,13.2059,13.2484,184200.0
2013-08-13 11:10:00,15.6,15.63,15.58,15.62,122400.0,13.2484,13.2738,13.2314,13.2653,122400.0
2013-08-13 11:20:00,15.61,15.64,15.61,15.62,210600.0,13.2569,13.2823,13.2569,13.2653,210600.0
2013-08-13 11:30:00,15.62,15.63,15.6,15.62,66800.0,13.2653,13.2738,13.2484,13.2653,66800.0
2013-08-13 11:40:00,15.62,15.63,15.59,15.62,178500.0,13.2653,13.2738,13.2399,13.2653,178500.0
2013-08-13 11:50:00,15.62,15.63,15.61,15.62,127200.0,13.2653,13.2738,13.2569,13.2653,127200.0
2013-08-13 12:00:00,15.62,15.63,15.6,15.62,96200.0,13.2653,13.2738,13.2484,13.2653,96200.0
2013-08-13 12:10:00,15.62,15.66,15.61,15.66,77800.0,13.2653,13.2993,13.2569,13.2993,77800.0
2013-08-13 12:20:00,15.66,15.68,15.64,15.67,115500.0,13.2993,13.3163,13.2823,13.3078,115500.0
2013-08-13 12:30:00,15.67,15.68,15.66,15.68,238200.0,13.3078,13.3163,13.2993,13.3163,238200.0
2013-08-13 12:40:00,15.69,15.73,15.68,15.73,266700.0,13.3248,13.3588,13.3163,13.3588,266700.0
2013-08-13 12:50:00,15.73,15.75,15.72,15.73,117600.0,13.3588,13.3757,13.3503,13.3588,117600.0
2013-08-13 13:00:00,15.73,15.74,15.72,15.74,133800.0,13.3588,13.3673,13.3503,13.3673,133800.0
2013-08-13 13:10:00,15.73,15.74,15.72,15.73,108000.0,13.3588,13.3673,13.3503,13.3588,108000.0
2013-08-13 13:20:00,15.73,15.75,15.73,15.74,115000.0,13.3588,13.3757,13.3588,13.3673,115000.0
2013-08-13 13:30:00,15.74,15.75,15.73,15.74,136300.0,13.3673,13.3757,13.3588,13.3673,136300.0
2013-08-13 13:40:00,15.74,15.74,15.71,15.72,118100.0,13.3673,13.3673,13.3418,13.3503,118100.0
2013-08-13 13:50:00,15.72,15.73,15.7,15.72,191100.0,13.3503,13.3588,13.3333,13.3503,191100.0
2013-08-13 14:00:00,15.71,15.72,15.7,15.7,133100.0,13.3418,13.3503,13.3333,13.3333,133100.0
2013-08-13 14:10:00,15.7,15.71,15.68,15.69,65700.0,13.3333,13.3418,13.3163,13.3248,65700.0
2013-08-13 14:20:00,15.68,15.73,15.68,15.72,228000.0,13.3163,13.3588,13.3163,13.3503,228000.0
2013-08-13 14:30:00,15.72,15.72,15.7,15.71,161800.0,13.3503,13.3503,13.3333,13.3418,161800.0
2013-08-13 14:40:00,15.72,15.74,15.71,15.73,139900.0,13.3503,13.3673,13.3418,13.3588,139900.0
2013-08-13 14:50:00,15.73,15.75,15.72,15.75,205400.0,13.3588,13.3757,13.3503,13.3757,205400.0
2013-08-13 15:00:00,15.74,15.79,15.74,15.76,433600.0,13.3673,13.4097,13.3673,13.3842,433600.0
2013-08-13 15:10:00,15.77,15.78,15.76,15.78,132800.0,13.3927,13.4012,13.3842,13.4012,132800.0
2013-08-13 15:20:00,15.78,15.79,15.75,15.75,191600.0,13.4012,13.4097,13.3757,13.3757,191600.0
2013-08-13 15:30:00,15.76,15.78,15.75,15.78,117200.0,13.3842,13.4012,13.3757,13.4012,117200.0
2013-08-13 15:40:00,15.78,15.78,15.73,15.74,241100.0,13.4012,13.4012,13.3588,13.3673,241100.0
2013-08-13 15:50:00,15.73,15.76,15.72,15.73,557000.0,13.3588,13.3842,13.3503,13.3588,557000.0
2013-08-14 09:30:00,15.64,15.66,15.56,15.63,788800.0,13.2823,13.2993,13.2144,13.2738,788800.0
2013-08-14 09:40:00,15.64,15.64,15.52,15.6,423600.0,13.2823,13.2823,13.1804,13.2484,423600.0
2013-08-14 09:50:00,15.6,15.64,15.52,15.64,360800.0,13.2484,13.2823,13.1804,13.2823,360800.0
2013-08-14 10:00:00,15.63,15.65,15.57,15.59,456100.0,13.2738,13.2908,13.2229,13.2399,456100.0
2013-08-14 10:10:00,15.59,15.6,15.56,15.58,158900.0,13.2399,13.2484,13.2144,13.2314,158900.0
2013-08-14 10:20:00,15.57,15.6,15.56,15.58,508500.0,13.2229,13.2484,13.2144,13.2314,508500.0
2013-08-14 10:30:00,15.58,15.61,15.58,15.59,234300.0,13.2314,13.2569,13.2314,13.2399,234300.0
2013-08-14 10:40:00,15.59,15.61,15.55,15.57,306900.0,13.2399,13.2569,13.2059,13.2229,306900.0
2013-08-14 10:50:00,15.57,15.6,15.55,15.58,278100.0,13.2229,13.2484,13.2059,13.2314,278100.0
2013-08-14 11:00:00,15.59,15.61,15.57,15.61,291900.0,13.2399,13.2569,13.2229,13.2569,291900.0
2013-08-14 11:10:00,15.61,15.63,15.59,15.63,298600.0,13.2569,13.2738,13.2399,13.2738,298600.0
2013-08-14 11:20:00,15.63,15.63,15.61,15.62,196400.0,13.2738,13.2738,13.2569,13.2653,196400.0
2013-08-14 11:30:00,15.62,15.66,15.61,15.66,119700.0,13.2653,13.2993,13.2569,13.2993,119700.0
2013-08-14 11:40:00,15.66,15.67,15.64,15.65,397100.0,13.2993,13.3078,13.2823,13.2908,397100.0
2013-08-14 11:50:00,15.64,15.66,15.62,15.65,229300.0,13.2823,13.2993,13.2653,13.2908,229300.0
2013-08-14 12:00:00,15.65,15.72,15.64,15.71,277200.0,13.2908,13.3503,13.2823,13.3418,277200.0
2013-08-14 12:10:00,15.7,15.72,15.69,15.7,503200.0,13.3333,13.3503,13.3248,13.3333,503200.0
2013-08-14 12:20:00,15.7,15.71,15.68,15.7,380600.0,13.3333,13.3418,13.3163,13.3333,380600.0
2013-08-14 12:30:00,15.7,15.73,15.69,15.72,213400.0,13.3333,13.3588,13.3248,13.3503,213400.0
2013-08-14 12:40:00,15.72,15.72,15.7,15.71,67900.0,13.3503,13.3503,13.3333,13.3418,67900.0
2013-08-14 12:50:00,15.71,15.72,15.69,15.71,235400.0,13.3418,13.3503,13.3248,13.3418,235400.0
2013-08-14 13:00:00,15.7,15.72,15.69,15.72,153100.0,13.3333,13.3503,13.3248,13.3503,153100.0
2013-08-14 13:10:00,15.72,15.73,15.7,15.73,273300.0,13.3503,13.3588,13.3333,13.3588,273300.0
2013-08-14 13:20:00,15.73,15.74,15.72,15.72,79400.0,13.3588,13.3673,13.3503,13.3503,79400.0
2013-08-14 13:30:00,15.72,15.75,15.71,15.74,591800.0,13.3503,13.3757,13.3418,13.3673,591800.0
2013-08-14 13:40:00,15.74,15.74,15.71,15.73,156900.0,13.3673,13.3673,13.3418,13.3588,156900.0
2013-08-14 13:50:00,15.72,15.74,15.71,15.74,234200.0,13.3503,13.3673,13.3418,13.3673,234200.0
2013-08-14 14:00:00,15.74,15.78,15.72,15.75,359800.0,13.3673,13.4012,13.3503,13.3757,359800.0
2013-08-14 14:10:00,15.74,15.75,15.72,15.73,471300.0,13.3673,13.3757,13.3503,13.3588,471300.0
2013-08-14 14:20:00,15.73,15.74,15.71,15.72,477100.0,13.3588,13.3673,13.3418,13.3503,477100.0
2013-08-14 14:30:00,15.72,15.74,15.72,15.73,129300.0,13.3503,13.3673,13.3503,13.3588,129300.0
2013-08-14 14:40:00,15.74,15.76,15.73,15.75,65600.0,13.3673,13.3842,13.3588,13.3757,65600.0
2013-08-14 14:50:00,15.76,15.76,15.71,15.74,470300.0,13.3842,13.3842,13.3418,13.3673,470300.0
2013-08-14 15:00:00,15.74,15.75,15.72,15.73,198500.0,13.3673,13.3757,13.3503,13.3588,198500.0
2013-08-14 15:10:00,15.73,15.74,15.72,15.73,140800.0,13.3588,13.3673,13.3503,13.3588,140800.0
2013-08-14 15:20:00,15.73,15.74,15.71,15.73,510100.0,13.3588,13.3673,13.3418,13.3588,510100.0
2013-08-14 15:30:00,15.72,15.74,15.72,15.74,259400.0,13.3503,13.3673,13.3503,13.3673,259400.0
2013-08-14 15:40:00,15.74,15.75,15.73,15.74,356200.0,13.3673,13.3757,13.3588,13.3673,356200.0
2013-08-14 15:50:00,15.73,15.75,15.72,15.73,694100.0,13.3588,13.3757,13.3503,13.3588,694100.0
2013-08-15 09:30:00,15.47,15.51,15.3,15.51,548000.0,13.138,13.1719,12.9936,13.1719,548000.0
2013-08-15 09:40:00,15.51,15.59,15.5,15.51,563800.0,13.1719,13.2399,13.1634,13.1719,563800.0
2013-08-15 09:50:00,15.52,15.52,15.46,15.49,359300.0,13.1804,13.1804,13.1295,13.1549,359300.0
2013-08-15 10:00:00,15.49,15.49,15.42,15.45,678600.0,13.1549,13.1549,13.0955,13.121,678600.0
2013-08-15 10:10:00,15.45,15.47,15.44,15.45,417200.0,13.121,13.138,13.1125,13.121,417200.0
2013-08-15 10:20:00,15.45,15.51,15.44,15.49,323900.0,13.121,13.1719,13.1125,13.1549,323900.0
2013-08-15 10:30:00,15.49,15.51,15.46,15.5,197300.0,13.1549,13.1719,13.1295,13.1634,197300.0
2013-08-15 10:40:00,15.5,15.5,15.45,15.45,477700.0,13.1634,13.1634,13.121,13.121,477700.0
2013-08-15 10:50:00,15.46,15.46,15.34,15.37,197900.0,13.1295,13.1295,13.0276,13.053,197900.0
2013-08-15 11:00:00,15.37,15.39,15.35,15.37,206400.0,13.053,13.07,13.036,13.053,206400.0
2013-08-15 11:10:00,15.37,15.39,15.36,15.38,133400.0,13.053,13.07,13.0445,13.0615,133400.0
2013-08-15 11:20:00,15.38,15.4,15.36,15.39,147100.0,13.0615,13.0785,13.0445,13.07,147100.0
2013-08-15 11:30:00,15.38,15.39,15.35,15.36,148000.0,13.0615,13.07,13.036,13.0445,148000.0
2013-08-15 11:40:00,15.36,15.38,15.35,15.38,111700.0,13.0445,13.0615,13.036,13.0615,111700.0
2013-08-15 11:50:00,15.38,15.38,15.36,15.37,107300.0,13.0615,13.0615,13.0445,13.053,107300.0
2013-08-15 12:00:00,15.38,15.39,15.37,15.39,72800.0,13.0615,13.07,13.053,13.07,72800.0
2013-08-15 12:10:00,15.39,15.4,15.37,15.38,116300.0,13.07,13.0785,13.053,13.0615,116300.0
2013-08-15 12:20:00,15.39,15.46,15.39,15.43,187600.0,13.07,13.1295,13.07,13.104,187600.0
2013-08-15 12:30:00,15.42,15.43,15.39,15.4,138200.0,13.0955,13.104,13.07,13.0785,138200.0
2013-08-15 12:40:00,15.39,15.39,15.35,15.36,87600.0,13.07,13.07,13.036,13.0445,87600.0
2013-08-15 12:50:00,15.36,15.38,15.35,15.37,70800.0,13.0445,13.0615,13.036,13.053,70800.0
2013-08-15 13:00:00,15.36,15.37,15.34,15.36,124800.0,13.0445,13.053,13.0276,13.0445,124800.0
2013-08-15 13:10:00,15.35,15.38,15.35,15.38,196300.0,13.036,13.0615,13.036,13.0615,196300.0
2013-08-15 13:20:00,15.38,15.39,15.37,15.38,95500.0,13.0615,13.07,13.053,13.0615,95500.0
2013-08-15 13:30:00,15.38,15.41,15.37,15.41,195100.0,13.0615,13.087,13.053,13.087,195100.0
2013-08-15 13:40:00,15.41,15.45,15.4,15.44,287500.0,13.087,13.121,13.0785,13.1125,287500.0
2013-08-15 13:50:00,15.44,15.44,15.41,15.42,133700.0,13.1125,13.1125,13.087,13.0955,133700.0
2013-08-15 14:00:00,15.42,15.43,15.39,15.39,318700.0,13.0955,13.104,13.07,13.07,318700.0
2013-08-15 14:10:00,15.4,15.4,15.35,15.36,159700.0,13.0785,13.0785,13.036,13.0445,159700.0
2013-08-15 14:20:00,15.36,15.37,15.35,15.37,237300.0,13.0445,13.053,13.036,13.053,237300.0
2013-08-15 14:30:00,15.37,15.39,15.36,15.37,215100.0,13.053,13.07,13.0445,13.053,215100.0
2013-08-15 14:40:00,15.37,15.38,15.35,15.37,148700.0,13.053,13.0615,13.036,13.053,148700.0
2013-08-15 14:50:00,15.36,15.37,15.35,15.35,131500.0,13.0445,13.053,13.036,13.036,131500.0
2013-08-15 15:00:00,15.35,15.36,15.33,15.34,231100.0,13.036,13.0445,13.0191,13.0276,231100.0
2013-08-15 15:10:00,15.34,15.34,15.28,15.3,326300.0,13.0276,13.0276,12.9766,12.9936,326300.0
2013-08-15 15:20:00,15.3,15.32,15.29,15.32,185700.0,12.9936,13.0106,12.9851,13.0106,185700.0
2013-08-15 15:30:00,15.32,15.32,15.31,15.32,144300.0,13.0106,13.0106,13.0021,13.0106,144300.0
2013-08-15 15:40:00,15.31,15.32,15.31,15.31,315400.0,13.0021,13.0106,13.0021,13.0021,315400.0
2013-08-15 15:50:00,15.32,15.35,15.31,15.32,979600.0,13.0106,13.036,13.0021,13.0106,979600.0
2013-08-16 09:30:00,15.23,15.88,15.04,15.61,3778200.0,12.9341,13.4862,12.7728,13.2569,3778200.0
2013-08-16 09:40:00,15.6,15.66,15.52,15.65,1356100.0,13.2484,13.2993,13.1804,13.2908,1356100.0
2013-08-16 09:50:00,15.65,15.72,15.61,15.63,946100.0,13.2908,13.3503,13.2569,13.2738,946100.0
2013-08-16 10:00:00,15.63,15.79,15.58,15.76,780300.0,13.2738,13.4097,13.2314,13.3842,780300.0
2013-08-16 10:10:00,15.75,15.91,15.74,15.89,1635200.0,13.3757,13.5116,13.3673,13.4946,1635200.0
2013-08-16 10:20:00,15.89,15.93,15.82,15.88,2149800.0,13.4946,13.5286,13.4352,13.4862,2149800.0
2013-08-16 10:30:00,15.88,15.9,15.78,15.86,894200.0,13.4862,13.5031,13.4012,13.4692,894200.0
2013-08-16 10:40:00,15.86,15.86,15.83,15.86,655000.0,13.4692,13.4692,13.4437,13.4692,655000.0
2013-08-16 10:50:00,15.86,15.93,15.85,15.92,480700.0,13.4692,13.5286,13.4607,13.5201,480700.0
2013-08-16 11:00:00,15.93,15.96,15.89,15.9,787800.0,13.5286,13.5541,13.4946,13.5031,787800.0
2013-08-16 11:10:00,15.9,16.06,15.9,16.04,772000.0,13.5031,13.639,13.5031,13.622,772000.0
2013-08-16 11:20:00,16.04,16.05,15.99,16.0,593400.0,13.622,13.6305,13.5796,13.5881,593400.0
2013-08-16 11:30:00,16.0,16.04,15.92,15.96,750700.0,13.5881,13.622,13.5201,13.5541,750700.0
2013-08-16 11:40:00,15.96,15.99,15.92,15.92,982900.0,13.5541,13.5796,13.5201,13.5201,982900.0
2013-08-16 11:50:00,15.93,15.93,15.82,15.87,578800.0,13.5286,13.5286,13.4352,13.4777,578800.0
2013-08-16 12:00:00,15.88,15.89,15.85,15.87,439900.0,13.4862,13.4946,13.4607,13.4777,439900.0
2013-08-16 12:10:00,15.87,15.88,15.84,15.86,390900.0,13.4777,13.4862,13.4522,13.4692,390900.0
2013-08-16 12:20:00,15.85,15.86,15.78,15.78,406300.0,13.4607,13.4692,13.4012,13.4012,406300.0
2013-08-16 12:30:00,15.78,15.78,15.71,15.75,584600.0,13.4012,13.4012,13.3418,13.3757,584600.0
2013-08-16 12:40:00,15.75,15.83,15.7,15.75,964700.0,13.3757,13.4437,13.3333,13.3757,964700.0
2013-08-16 12:50:00,15.76,15.78,15.73,15.73,152200.0,13.3842,13.4012,13.3588,13.3588,152200.0
2013-08-16 13:00:00,15.74,15.75,15.62,15.64,394100.0,13.3673,13.3757,13.2653,13.2823,394100.0
2013-08-16 13:10:00,15.63,15.69,15.59,15.67,608300.0,13.2738,13.3248,13.2399,13.3078,608300.0
2013-08-16 13:20:00,15.66,15.72,15.65,15.65,521900.0,13.2993,13.3503,13.2908,13.2908,521900.0
2013-08-16 13:30:00,15.65,15.67,15.64,15.65,276700.0,13.2908,13.3078,13.2823,13.2908,276700.0
2013-08-16 13:40:00,15.65,15.67,15.6,15.6,357200.0,13.2908,13.3078,13.2484,13.2484,357200.0
2013-08-16 13:50:00,15.61,15.61,15.57,15.58,478800.0,13.2569,13.2569,13.2229,13.2314,478800.0
2013-08-16 14:00:00,15.59,15.59,15.52,15.56,609000.0,13.2399,13.2399,13.1804,13.2144,609000.0
2013-08-16 14:10:00,15.55,15.6,15.55,15.56,217200.0,13.2059,13.2484,13.2059,13.2144,217200.0
2013-08-16 14:20:00,15.57,15.57,15.49,15.51,442900.0,13.2229,13.2229,13.1549,13.1719,442900.0
2013-08-16 14:30:00,15.51,15.52,15.41,15.42,694100.0,13.1719,13.1804,13.087,13.0955,694100.0
2013-08-16 14:40:00,15.43,15.53,15.42,15.52,483400.0,13.104,13.1889,13.0955,13.1804,483400.0
2013-08-16 14:50:00,15.52,15.63,15.52,15.6,378600.0,13.1804,13.2738,13.1804,13.2484,378600.0
2013-08-16 15:00:00,15.6,15.61,15.56,15.61,457400.0,13.2484,13.2569,13.2144,13.2569,457400.0
2013-08-16 15:10:00,15.6,15.63,15.57,15.59,402500.0,13.2484,13.2738,13.2229,13.2399,402500.0
2013-08-16 15:20:00,15.58,15.59,15.58,15.58,110900.0,13.2314,13.2399,13.2314,13.2314,110900.0
2013-08-16 15:30:00,15.58,15.72,15.58,15.7,974500.0,13.2314,13.3503,13.2314,13.3333,974500.0
2013-08-16 15:40:00,15.7,15.73,15.68,15.68,797800.0,13.3333,13.3588,13.3163,13.3163,797800.0
2013-08-16 15:50:00,15.68,15.69,15.61,15.62,1124200.0,13.3163,13.3248,13.2569,13.2653,1124200.0
2013-08-19 09:30:00,15.5,15.55,15.39,15.45,551000.0,13.1634,13.2059,13.07,13.121,551000.0
2013-08-19 09:40:00,15.45,15.54,15.38,15.38,428300.0,13.121,13.1974,13.0615,13.0615,428300.0
2013-08-19 09:50:00,15.38,15.42,15.34,15.42,518100.0,13.0615,13.0955,13.0276,13.0955,518100.0
2013-08-19 10:00:00,15.41,15.48,15.4,15.44,402600.0,13.087,13.1465,13.0785,13.1125,402600.0
2013-08-19 10:10:00,15.44,15.45,15.39,15.41,304500.0,13.1125,13.121,13.07,13.087,304500.0
2013-08-19 10:20:00,15.4,15.47,15.38,15.47,529700.0,13.0785,13.138,13.0615,13.138,529700.0
2013-08-19 10:30:00,15.47,15.48,15.41,15.42,287900.0,13.138,13.1465,13.087,13.0955,287900.0
2013-08-19 10:40:00,15.43,15.47,15.4,15.46,313700.0,13.104,13.138,13.0785,13.1295,313700.0
2013-08-19 10:50:00,15.46,15.47,15.42,15.45,297300.0,13.1295,13.138,13.0955,13.121,297300.0
2013-08-19 11:00:00,15.45,15.48,15.43,15.46,345300.0,13.121,13.1465,13.104,13.1295,345300.0
2013-08-19 11:10:00,15.46,15.49,15.45,15.48,476100.0,13.1295,13.1549,13.121,13.1465,476100.0
2013-08-19 11:20:00,15.48,15.51,15.47,15.51,227900.0,13.1465,13.1719,13.138,13.1719,227900.0
2013-08-19 11:30:00,15.51,15.51,15.48,15.48,244400.0,13.1719,13.1719,13.1465,13.1465,244400.0
2013-08-19 11:40:00,15.48,15.51,15.48,15.5,178600.0,13.1465,13.1719,13.1465,13.1634,178600.0
2013-08-19 11:50:00,15.51,15.53,15.49,15.51,262100.0,13.1719,13.1889,13.1549,13.1719,262100.0
2013-08-19 12:00:00,15.51,15.52,15.49,15.49,237300.0,13.1719,13.1804,13.1549,13.1549,237300.0
2013-08-19 12:10:00,15.49,15.54,15.49,15.54,259900.0,13.1549,13.1974,13.1549,13.1974,259900.0
2013-08-19 12:20:00,15.54,15.55,15.53,15.55,147000.0,13.1974,13.2059,13.1889,13.2059,147000.0
2013-08-19 12:30:00,15.54,15.6,15.53,15.6,380100.0,13.1974,13.2484,13.1889,13.2484,380100.0
2013-08-19 12:40:00,15.6,15.64,15.58,15.6,382200.0,13.2484,13.2823,13.2314,13.2484,382200.0
2013-08-19 12:50:00,15.6,15.6,15.56,15.57,178900.0,13.2484,13.2484,13.2144,13.2229,178900.0
2013-08-19 13:00:00,15.56,15.57,15.53,15.57,236600.0,13.2144,13.2229,13.1889,13.2229,236600.0
2013-08-19 13:10:00,15.56,15.62,15.56,15.62,445100.0,13.2144,13.2653,13.2144,13.2653,445100.0
2013-08-19 13:20:00,15.62,15.63,15.6,15.6,263400.0,13.2653,13.2738,13.2484,13.2484,263400.0
2013-08-19 13:30:00,15.6,15.61,15.55,15.57,497600.0,13.2484,13.2569,13.2059,13.2229,497600.0
2013-08-19 13:40:00,15.57,15.57,15.56,15.56,137100.0,13.2229,13.2229,13.2144,13.2144,137100.0
2013-08-19 13:50:00,15.57,15.61,15.57,15.61,398200.0,13.2229,13.2569,13.2229,13.2569,398200.0
2013-08-19 14:00:00,15.61,15.63,15.58,15.61,390500.0,13.2569,13.2738,13.2314,13.2569,390500.0
2013-08-19 14:10:00,15.61,15.68,15.6,15.64,632200.0,13.2569,13.3163,13.2484,13.2823,632200.0
2013-08-19 14:20:00,15.64,15.66,15.62,15.63,338800.0,13.2823,13.2993,13.2653,13.2738,338800.0
2013-08-19 14:30:00,15.63,15.64,15.54,15.57,810400.0,13.2738,13.2823,13.1974,13.2229,810400.0
2013-08-19 14:40:00,15.57,15.65,15.54,15.6,633600.0,13.2229,13.2908,13.1974,13.2484,633600.0
2013-08-19 14:50:00,15.6,15.62,15.54,15.55,236400.0,13.2484,13.2653,13.1974,13.2059,236400.0
2013-08-19 15:00:00,15.55,15.57,15.52,15.57,434600.0,13.2059,13.2229,13.1804,13.2229,434600.0
2013-08-19 15:10:00,15.57,15.58,15.54,15.56,355100.0,13.2229,13.2314,13.1974,13.2144,355100.0
2013-08-19 15:20:00,15.56,15.59,15.54,15.54,345600.0,13.2144,13.2399,13.1974,13.1974,345600.0
2013-08-19 15:30:00,15.54,15.58,15.54,15.56,471500.0,13.1974,13.2314,13.1974,13.2144,471500.0
2013-08-19 15:40:00,15.56,15.57,15.53,15.56,483800.0,13.2144,13.2229,13.1889,13.2144,483800.0
2013-08-19 15:50:00,15.56,15.58,15.54,15.54,1064500.0,13.2144,13.2314,13.1974,13.1974,1064500.0
2013-08-20 09:30:00,15.49,15.5,15.38,15.42,273200.0,13.2395,13.248,13.1455,13.1797,273200.0
2013-08-20 09:40:00,15.43,15.47,15.4,15.4,250500.0,13.1882,13.2224,13.1626,13.1626,250500.0
2013-08-20 09:50:00,15.41,15.43,15.38,15.4,215000.0,13.1711,13.1882,13.1455,13.1626,215000.0
2013-08-20 10:00:00,15.4,15.46,15.4,15.43,292300.0,13.1626,13.2138,13.1626,13.1882,292300.0
2013-08-20 10:10:00,15.43,15.48,15.42,15.48,324100.0,13.1882,13.2309,13.1797,13.2309,324100.0
2013-08-20 10:20:00,15.47,15.52,15.47,15.48,258800.0,13.2224,13.2651,13.2224,13.2309,258800.0
2013-08-20 10:30:00,15.49,15.53,15.46,15.52,271600.0,13.2395,13.2737,13.2138,13.2651,271600.0
2013-08-20 10:40:00,15.52,15.53,15.5,15.52,161600.0,13.2651,13.2737,13.248,13.2651,161600.0
2013-08-20 10:50:00,15.52,15.53,15.5,15.5,154000.0,13.2651,13.2737,13.248,13.248,154000.0
2013-08-20 11:00:00,15.51,15.53,15.5,15.5,114000.0,13.2566,13.2737,13.248,13.248,114000.0
2013-08-20 11:10:00,15.5,15.5,15.46,15.48,198400.0,13.248,13.248,13.2138,13.2309,198400.0
2013-08-20 11:20:00,15.47,15.49,15.46,15.47,222900.0,13.2224,13.2395,13.2138,13.2224,222900.0
2013-08-20 11:30:00,15.48,15.5,15.47,15.5,153500.0,13.2309,13.248,13.2224,13.248,153500.0
2013-08-20 11:40:00,15.5,15.54,15.5,15.54,163800.0,13.248,13.2822,13.248,13.2822,163800.0
2013-08-20 11:50:00,15.55,15.56,15.54,15.56,170300.0,13.2908,13.2993,13.2822,13.2993,170300.0
2013-08-20 12:00:00,15.56,15.59,15.56,15.56,171600.0,13.2993,13.325,13.2993,13.2993,171600.0
2013-08-20 12:10:00,15.56,15.58,15.55,15.58,66900.0,13.2993,13.3164,13.2908,13.3164,66900.0
2013-08-20 12:20:00,15.58,15.58,15.56,15.57,80600.0,13.3164,13.3164,13.2993,13.3079,80600.0
2013-08-20 12:30:00,15.57,15.58,15.56,15.58,131700.0,13.3079,13.3164,13.2993,13.3164,131700.0
2013-08-20 12:40:00,15.58,15.59,15.57,15.59,217000.0,13.3164,13.325,13.3079,13.325,217000.0
2013-08-20 12:50:00,15.59,15.6,15.59,15.59,233500.0,13.325,13.3335,13.325,13.325,233500.0
2013-08-20 13:00:00,15.6,15.62,15.58,15.61,462300.0,13.3335,13.3506,13.3164,13.3421,462300.0
2013-08-20 13:10:00,15.61,15.61,15.56,15.56,278500.0,13.3421,13.3421,13.2993,13.2993,278500.0
2013-08-20 13:20:00,15.56,15.57,15.52,15.53,123600.0,13.2993,13.3079,13.2651,13.2737,123600.0
2013-08-20 13:30:00,15.52,15.54,15.51,15.52,130300.0,13.2651,13.2822,13.2566,13.2651,130300.0
2013-08-20 13:40:00,15.51,15.54,15.51,15.53,105500.0,13.2566,13.2822,13.2566,13.2737,105500.0
2013-08-20 13:50:00,15.54,15.54,15.51,15.53,88000.0,13.2822,13.2822,13.2566,13.2737,88000.0
2013-08-20 14:00:00,15.53,15.54,15.51,15.51,77900.0,13.2737,13.2822,13.2566,13.2566,77900.0
2013-08-20 14:10:00,15.51,15.52,15.51,15.51,129300.0,13.2566,13.2651,13.2566,13.2566,129300.0
2013-08-20 14:20:00,15.51,15.52,15.49,15.49,338800.0,13.2566,13.2651,13.2395,13.2395,338800.0
2013-08-20 14:30:00,15.5,15.51,15.48,15.49,130800.0,13.248,13.2566,13.2309,13.2395,130800.0
2013-08-20 14:40:00,15.5,15.53,15.49,15.53,94400.0,13.248,13.2737,13.2395,13.2737,94400.0
2013-08-20 14:50:00,15.53,15.55,15.52,15.55,279100.0,13.2737,13.2908,13.2651,13.2908,279100.0
2013-08-20 15:00:00,15.55,15.58,15.53,15.56,271500.0,13.2908,13.3164,13.2737,13.2993,271500.0
2013-08-20 15:10:00,15.56,15.57,15.55,15.56,58100.0,13.2993,13.3079,13.2908,13.2993,58100.0
2013-08-20 15:20:00,15.55,15.56,15.55,15.56,129200.0,13.2908,13.2993,13.2908,13.2993,129200.0
2013-08-20 15:30:00,15.56,15.57,15.55,15.55,250800.0,13.2993,13.3079,13.2908,13.2908,250800.0
2013-08-20 15:40:00,15.55,15.56,15.55,15.56,359500.0,13.2908,13.2993,13.2908,13.2993,359500.0
2013-08-20 15:50:00,15.56,15.58,15.54,15.56,1270300.0,13.2993,13.3164,13.2822,13.2993,1270300.0
2013-08-21 09:30:00,15.5,15.6,15.44,15.58,281800.0,13.248,13.3335,13.1968,13.3164,281800.0
2013-08-21 09:40:00,15.58,15.59,15.54,15.55,397400.0,13.3164,13.325,13.2822,13.2908,397400.0
2013-08-21 09:50:00,15.55,15.56,15.5,15.5,122400.0,13.2908,13.2993,13.248,13.248,122400.0
2013-08-21 10:00:00,15.5,15.57,15.47,15.51,274600.0,13.248,13.3079,13.2224,13.2566,274600.0
2013-08-21 10:10:00,15.51,15.55,15.49,15.52,220800.0,13.2566,13.2908,13.2395,13.2651,220800.0
2013-08-21 10:20:00,15.52,15.54,15.51,15.52,156800.0,13.2651,13.2822,13.2566,13.2651,156800.0
2013-08-21 10:30:00,15.52,15.53,15.48,15.51,330200.0,13.2651,13.2737,13.2309,13.2566,330200.0
2013-08-21 10:40:00,15.52,15.53,15.5,15.52,131300.0,13.2651,13.2737,13.248,13.2651,131300.0
2013-08-21 10:50:00,15.52,15.52,15.49,15.49,118000.0,13.2651,13.2651,13.2395,13.2395,118000.0
2013-08-21 11:00:00,15.49,15.51,15.47,15.47,175500.0,13.2395,13.2566,13.2224,13.2224,175500.0
2013-08-21 11:10:00,15.48,15.51,15.47,15.5,497900.0,13.2309,13.2566,13.2224,13.248,497900.0
2013-08-21 11:20:00,15.49,15.51,15.49,15.5,129100.0,13.2395,13.2566,13.2395,13.248,129100.0
2013-08-21 11:30:00,15.5,15.53,15.47,15.5,250200.0,13.248,13.2737,13.2224,13.248,250200.0
2013-08-21 11:40:00,15.51,15.51,15.46,15.49,662600.0,13.2566,13.2566,13.2138,13.2395,662600.0
2013-08-21 11:50:00,15.49,15.51,15.48,15.51,162500.0,13.2395,13.2566,13.2309,13.2566,162500.0
2013-08-21 12:00:00,15.51,15.54,15.5,15.54,149600.0,13.2566,13.2822,13.248,13.2822,149600.0
2013-08-21 12:10:00,15.54,15.55,15.53,15.54,101800.0,13.2822,13.2908,13.2737,13.2822,101800.0
2013-08-21 12:20:00,15.55,15.55,15.54,15.54,72900.0,13.2908,13.2908,13.2822,13.2822,72900.0
2013-08-21 12:30:00,15.55,15.56,15.54,15.56,306400.0,13.2908,13.2993,13.2822,13.2993,306400.0
2013-08-21 12:40:00,15.55,15.58,15.55,15.56,82400.0,13.2908,13.3164,13.2908,13.2993,82400.0
2013-08-21 12:50:00,15.56,15.57,15.55,15.56,94400.0,13.2993,13.3079,13.2908,13.2993,94400.0
2013-08-21 13:00:00,15.56,15.57,15.54,15.57,296700.0,13.2993,13.3079,13.2822,13.3079,296700.0
2013-08-21 13:10:00,15.57,15.61,15.56,15.58,258200.0,13.3079,13.3421,13.2993,13.3164,258200.0
2013-08-21 13:20:00,15.58,15.6,15.56,15.59,176200.0,13.3164,13.3335,13.2993,13.325,176200.0
2013-08-21 13:30:00,15.59,15.61,15.59,15.6,204100.0,13.325,13.3421,13.325,13.3335,204100.0
2013-08-21 13:40:00,15.61,15.61,15.58,15.6,344200.0,13.3421,13.3421,13.3164,13.3335,344200.0
2013-08-21 13:50:00,15.61,15.61,15.58,15.59,105200.0,13.3421,13.3421,13.3164,13.325,105200.0
2013-08-21 14:00:00,15.59,15.6,15.52,15.58,739000.0,13.325,13.3335,13.2651,13.3164,739000.0
2013-08-21 14:10:00,15.58,15.61,15.57,15.6,286700.0,13.3164,13.3421,13.3079,13.3335,286700.0
2013-08-21 14:20:00,15.6,15.62,15.57,15.61,254000.0,13.3335,13.3506,13.3079,13.3421,254000.0
2013-08-21 14:30:00,15.61,15.71,15.61,15.68,327500.0,13.3421,13.4275,13.3421,13.4019,327500.0
2013-08-21 14:40:00,15.67,15.71,15.67,15.69,265900.0,13.3933,13.4275,13.3933,13.4104,265900.0
2013-08-21 14:50:00,15.69,15.72,15.67,15.71,462900.0,13.4104,13.4361,13.3933,13.4275,462900.0
2013-08-21 15:00:00,15.71,15.72,15.67,15.72,417500.0,13.4275,13.4361,13.3933,13.4361,417500.0
2013-08-21 15:10:00,15.71,15.73,15.67,15.68,293600.0,13.4275,13.4446,13.3933,13.4019,293600.0
2013-08-21 15:20:00,15.67,15.69,15.66,15.67,314500.0,13.3933,13.4104,13.3848,13.3933,314500.0
2013-08-21 15:30:00,15.67,15.69,15.63,15.63,284700.0,13.3933,13.4104,13.3591,13.3591,284700.0
2013-08-21 15:40:00,15.63,15.64,15.57,15.59,517600.0,13.3591,13.3677,13.3079,13.325,517600.0
2013-08-21 15:50:00,15.58,15.59,15.55,15.56,753700.0,13.3164,13.325,13.2908,13.2993,753700.0
2013-08-22 09:30:00,15.61,15.73,15.58,15.72,408500.0,13.3421,13.4446,13.3164,13.4361,408500.0
2013-08-22 09:40:00,15.73,15.74,15.66,15.66,195000.0,13.4446,13.4532,13.3848,13.3848,195000.0
2013-08-22 09:50:00,15.66,15.67,15.63,15.63,196000.0,13.3848,13.3933,13.3591,13.3591,196000.0
2013-08-22 10:00:00,15.63,15.64,15.6,15.6,246900.0,13.3591,13.3677,13.3335,13.3335,246900.0
2013-08-22 10:10:00,15.6,15.65,15.59,15.62,238200.0,13.3335,13.3762,13.325,13.3506,238200.0
2013-08-22 10:20:00,15.62,15.63,15.58,15.58,233700.0,13.3506,13.3591,13.3164,13.3164,233700.0
2013-08-22 10:30:00,15.58,15.61,15.58,15.59,132800.0,13.3164,13.3421,13.3164,13.325,132800.0
2013-08-22 10:40:00,15.59,15.63,15.58,15.61,296800.0,13.325,13.3591,13.3164,13.3421,296800.0
2013-08-22 10:50:00,15.61,15.67,15.61,15.66,1100500.0,13.3421,13.3933,13.3421,13.3848,1100500.0
2013-08-22 11:00:00,15.66,15.67,15.64,15.66,1701700.0,13.3848,13.3933,13.3677,13.3848,1701700.0
2013-08-22 11:10:00,15.65,15.7,15.64,15.69,653300.0,13.3762,13.419,13.3677,13.4104,653300.0
2013-08-22 11:20:00,15.69,15.69,15.65,15.65,154800.0,13.4104,13.4104,13.3762,13.3762,154800.0
2013-08-22 11:30:00,15.66,15.69,15.65,15.68,186500.0,13.3848,13.4104,13.3762,13.4019,186500.0
2013-08-22 11:40:00,15.67,15.68,15.65,15.68,133000.0,13.3933,13.4019,13.3762,13.4019,133000.0
2013-08-22 11:50:00,15.68,15.68,15.65,15.67,122600.0,13.4019,13.4019,13.3762,13.3933,122600.0
2013-08-22 12:00:00,15.67,15.68,15.66,15.66,94400.0,13.3933,13.4019,13.3848,13.3848,94400.0
2013-08-22 12:10:00,15.67,15.67,15.66,15.66,18700.0,13.3933,13.3933,13.3848,13.3848,18700.0
2013-08-22 12:20:00,15.66,15.67,15.66,15.67,12000.0,13.3848,13.3933,13.3848,13.3933,12000.0
2013-08-22 12:30:00,15.66,15.67,15.66,15.67,3000.0,13.3848,13.3933,13.3848,13.3933,3000.0
2013-08-22 12:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 12:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:20:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:00:00,15.67,15.67,15.67,15.67,200.0,13.3933,13.3933,13.3933,13.3933,200.0
2013-08-22 14:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:20:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:20:00,15.67,15.7,15.59,15.66,324500.0,13.3933,13.419,13.325,13.3848,324500.0
2013-08-22 15:30:00,15.66,15.66,15.62,15.64,478800.0,13.3848,13.3848,13.3506,13.3677,478800.0
2013-08-22 15:40:00,15.65,15.68,15.64,15.67,356600.0,13.3762,13.4019,13.3677,13.3933,356600.0
2013-08-22 15:50:00,15.67,15.68,15.65,15.66,1066100.0,13.3933,13.4019,13.3762,13.3848,1066100.0
2013-08-23 09:30:00,15.74,15.75,15.63,15.72,296400.0,13.4532,13.4617,13.3591,13.4361,296400.0
2013-08-23 09:40:00,15.71,15.71,15.57,15.63,424300.0,13.4275,13.4275,13.3079,13.3591,424300.0
2013-08-23 09:50:00,15.62,15.63,15.58,15.61,377100.0,13.3506,13.3591,13.3164,13.3421,377100.0
2013-08-23 10:00:00,15.6,15.67,15.59,15.67,400900.0,13.3335,13.3933,13.325,13.3933,400900.0
2013-08-23 10:10:00,15.66,15.69,15.64,15.67,296600.0,13.3848,13.4104,13.3677,13.3933,296600.0
2013-08-23 10:20:00,15.67,15.71,15.65,15.65,477900.0,13.3933,13.4275,13.3762,13.3762,477900.0
2013-08-23 10:30:00,15.64,15.68,15.63,15.65,331100.0,13.3677,13.4019,13.3591,13.3762,331100.0
2013-08-23 10:40:00,15.65,15.66,15.61,15.62,224100.0,13.3762,13.3848,13.3421,13.3506,224100.0
2013-08-23 10:50:00,15.63,15.65,15.61,15.64,120300.0,13.3591,13.3762,13.3421,13.3677,120300.0
2013-08-23 11:00:00,15.63,15.65,15.61,15.63,176000.0,13.3591,13.3762,13.3421,13.3591,176000.0
2013-08-23 11:10:00,15.62,15.63,15.6,15.63,88600.0,13.3506,13.3591,13.3335,13.3591,88600.0
2013-08-23 11:20:00,15.63,15.63,15.61,15.62,82300.0,13.3591,13.3591,13.3421,13.3506,82300.0
2013-08-23 11:30:00,15.63,15.64,15.61,15.63,105400.0,13.3591,13.3677,13.3421,13.3591,105400.0
2013-08-23 11:40:00,15.64,15.65,15.62,15.65,104500.0,13.3677,13.3762,13.3506,13.3762,104500.0
2013-08-23 11:50:00,15.65,15.66,15.64,15.65,78000.0,13.3762,13.3848,13.3677,13.3762,78000.0
2013-08-23 12:00:00,15.65,15.66,15.64,15.64,44900.0,13.3762,13.3848,13.3677,13.3677,44900.0
2013-08-23 12:10:00,15.64,15.64,15.61,15.63,105100.0,13.3677,13.3677,13.3421,13.3591,105100.0
2013-08-23 12:20:00,15.63,15.63,15.61,15.63,33400.0,13.3591,13.3591,13.3421,13.3591,33400.0
2013-08-23 12:30:00,15.63,15.65,15.62,15.64,97600.0,13.3591,13.3762,13.3506,13.3677,97600.0
2013-08-23 12:40:00,15.65,15.65,15.63,15.63,45100.0,13.3762,13.3762,13.3591,13.3591,45100.0
2013-08-23 12:50:00,15.63,15.65,15.62,15.65,85200.0,13.3591,13.3762,13.3506,13.3762,85200.0
2013-08-23 13:00:00,15.65,15.65,15.63,15.63,51000.0,13.3762,13.3762,13.3591,13.3591,51000.0
2013-08-23 13:10:00,15.64,15.64,15.62,15.63,31200.0,13.3677,13.3677,13.3506,13.3591,31200.0
2013-08-23 13:20:00,15.62,15.63,15.61,15.62,191600.0,13.3506,13.3591,13.3421,13.3506,191600.0
2013-08-23 13:30:00,15.62,15.62,15.61,15.62,33000.0,13.3506,13.3506,13.3421,13.3506,33000.0
2013-08-23 13:40:00,15.62,15.62,15.61,15.61,35700.0,13.3506,13.3506,13.3421,13.3421,35700.0
2013-08-23 13:50:00,15.61,15.62,15.59,15.59,100800.0,13.3421,13.3506,13.325,13.325,100800.0
2013-08-23 14:00:00,15.59,15.6,15.56,15.58,248700.0,13.325,13.3335,13.2993,13.3164,248700.0
2013-08-23 14:10:00,15.57,15.58,15.55,15.56,173700.0,13.3079,13.3164,13.2908,13.2993,173700.0
2013-08-23 14:20:00,15.56,15.57,15.56,15.57,71300.0,13.2993,13.3079,13.2993,13.3079,71300.0
2013-08-23 14:30:00,15.56,15.57,15.54,15.56,232700.0,13.2993,13.3079,13.2822,13.2993,232700.0
2013-08-23 14:40:00,15.57,15.57,15.56,15.57,27500.0,13.3079,13.3079,13.2993,13.3079,27500.0
2013-08-23 14:50:00,15.57,15.59,15.56,15.58,344400.0,13.3079,13.325,13.2993,13.3164,344400.0
2013-08-23 15:00:00,15.58,15.59,15.57,15.59,37500.0,13.3164,13.325,13.3079,13.325,37500.0
2013-08-23 15:10:00,15.59,15.61,15.58,15.6,143200.0,13.325,13.3421,13.3164,13.3335,143200.0
2013-08-23 15:20:00,15.61,15.63,15.61,15.62,104500.0,13.3421,13.3591,13.3421,13.3506,104500.0
2013-08-23 15:30:00,15.62,15.63,15.61,15.62,113100.0,13.3506,13.3591,13.3421,13.3506,113100.0
2013-08-23 15:40:00,15.62,15.66,15.61,15.64,239400.0,13.3506,13.3848,13.3421,13.3677,239400.0
2013-08-23 15:50:00,15.65,15.66,15.61,15.61,408300.0,13.3762,13.3848,13.3421,13.3421,408300.0
2013-08-26 09:30:00,15.6,15.66,15.58,15.64,229800.0,13.3335,13.3848,13.3164,13.3677,229800.0
2013-08-26 09:40:00,15.65,15.67,15.63,15.64,116900.0,13.3762,13.3933,13.3591,13.3677,116900.0
2013-08-26 09:50:00,15.65,15.66,15.57,15.59,389200.0,13.3762,13.3848,13.3079,13.325,389200.0
2013-08-26 10:00:00,15.6,15.66,15.59,15.65,426500.0,13.3335,13.3848,13.325,13.3762,426500.0
2013-08-26 10:10:00,15.66,15.68,15.62,15.62,417200.0,13.3848,13.4019,13.3506,13.3506,417200.0
2013-08-26 10:20:00,15.62,15.63,15.59,15.59,120800.0,13.3506,13.3591,13.325,13.325,120800.0
2013-08-26 10:30:00,15.6,15.6,15.54,15.58,155500.0,13.3335,13.3335,13.2822,13.3164,155500.0
2013-08-26 10:40:00,15.58,15.6,15.54,15.57,218200.0,13.3164,13.3335,13.2822,13.3079,218200.0
2013-08-26 10:50:00,15.58,15.6,15.55,15.6,69700.0,13.3164,13.3335,13.2908,13.3335,69700.0
2013-08-26 11:00:00,15.6,15.63,15.59,15.63,55800.0,13.3335,13.3591,13.325,13.3591,55800.0
2013-08-26 11:10:00,15.63,15.63,15.6,15.63,155400.0,13.3591,13.3591,13.3335,13.3591,155400.0
2013-08-26 11:20:00,15.63,15.64,15.61,15.61,327100.0,13.3591,13.3677,13.3421,13.3421,327100.0
2013-08-26 11:30:00,15.61,15.63,15.58,15.6,117300.0,13.3421,13.3591,13.3164,13.3335,117300.0
2013-08-26 11:40:00,15.59,15.6,15.56,15.57,214300.0,13.325,13.3335,13.2993,13.3079,214300.0
2013-08-26 11:50:00,15.57,15.57,15.54,15.55,153500.0,13.3079,13.3079,13.2822,13.2908,153500.0
2013-08-26 12:00:00,15.55,15.56,15.53,15.54,148700.0,13.2908,13.2993,13.2737,13.2822,148700.0
2013-08-26 12:10:00,15.54,15.58,15.54,15.58,152300.0,13.2822,13.3164,13.2822,13.3164,152300.0
2013-08-26 12:20:00,15.59,15.6,15.56,15.56,145600.0,13.325,13.3335,13.2993,13.2993,145600.0
2013-08-26 12:30:00,15.56,15.58,15.56,15.57,124100.0,13.2993,13.3164,13.2993,13.3079,124100.0
2013-08-26 12:40:00,15.57,15.57,15.55,15.56,113100.0,13.3079,13.3079,13.2908,13.2993,113100.0
2013-08-26 12:50:00,15.56,15.57,15.56,15.57,37700.0,13.2993,13.3079,13.2993,13.3079,37700.0
2013-08-26 13:00:00,15.56,15.57,15.55,15.56,74000.0,13.2993,13.3079,13.2908,13.2993,74000.0
2013-08-26 13:10:00,15.57,15.57,15.55,15.55,36200.0,13.3079,13.3079,13.2908,13.2908,36200.0
2013-08-26 13:20:00,15.55,15.57,15.54,15.54,134500.0,13.2908,13.3079,13.2822,13.2822,134500.0
2013-08-26 13:30:00,15.55,15.56,15.53,15.54,130000.0,13.2908,13.2993,13.2737,13.2822,130000.0
2013-08-26 13:40:00,15.54,15.55,15.52,15.52,90600.0,13.2822,13.2908,13.2651,13.2651,90600.0
2013-08-26 13:50:00,15.52,15.54,15.52,15.54,45000.0,13.2651,13.2822,13.2651,13.2822,45000.0
2013-08-26 14:00:00,15.53,15.55,15.52,15.55,85400.0,13.2737,13.2908,13.2651,13.2908,85400.0
2013-08-26 14:10:00,15.55,15.56,15.54,15.55,27800.0,13.2908,13.2993,13.2822,13.2908,27800.0
2013-08-26 14:20:00,15.56,15.57,15.54,15.54,60700.0,13.2993,13.3079,13.2822,13.2822,60700.0
2013-08-26 14:30:00,15.55,15.56,15.53,15.53,202500.0,13.2908,13.2993,13.2737,13.2737,202500.0
2013-08-26 14:40:00,15.53,15.54,15.51,15.53,171700.0,13.2737,13.2822,13.2566,13.2737,171700.0
2013-08-26 14:50:00,15.53,15.53,15.5,15.51,255300.0,13.2737,13.2737,13.248,13.2566,255300.0
2013-08-26 15:00:00,15.52,15.55,15.52,15.55,55500.0,13.2651,13.2908,13.2651,13.2908,55500.0
2013-08-26 15:10:00,15.54,15.55,15.47,15.49,185200.0,13.2822,13.2908,13.2224,13.2395,185200.0
2013-08-26 15:20:00,15.49,15.49,15.41,15.46,475600.0,13.2395,13.2395,13.1711,13.2138,475600.0
2013-08-26 15:30:00,15.46,15.49,15.45,15.45,222600.0,13.2138,13.2395,13.2053,13.2053,222600.0
2013-08-26 15:40:00,15.46,15.49,15.45,15.45,295000.0,13.2138,13.2395,13.2053,13.2053,295000.0
2013-08-26 15:50:00,15.45,15.47,15.44,15.45,548700.0,13.2053,13.2224,13.1968,13.2053,548700.0
2013-08-27 09:30:00,15.3,15.33,15.16,15.21,285600.0,13.0771,13.1027,12.9574,13.0002,285600.0
2013-08-27 09:40:00,15.22,15.25,15.18,15.18,479400.0,13.0087,13.0344,12.9745,12.9745,479400.0
2013-08-27 09:50:00,15.19,15.23,15.18,15.21,309300.0,12.9831,13.0173,12.9745,13.0002,309300.0
2013-08-27 10:00:00,15.2,15.24,15.18,15.2,381000.0,12.9916,13.0258,12.9745,12.9916,381000.0
2013-08-27 10:10:00,15.2,15.21,15.16,15.18,479000.0,12.9916,13.0002,12.9574,12.9745,479000.0
2013-08-27 10:20:00,15.18,15.19,15.13,15.16,357000.0,12.9745,12.9831,12.9318,12.9574,357000.0
2013-08-27 10:30:00,15.16,15.2,15.14,15.16,298500.0,12.9574,12.9916,12.9403,12.9574,298500.0
2013-08-27 10:40:00,15.16,15.21,15.16,15.18,166900.0,12.9574,13.0002,12.9574,12.9745,166900.0
2013-08-27 10:50:00,15.17,15.21,15.16,15.19,407900.0,12.966,13.0002,12.9574,12.9831,407900.0
2013-08-27 11:00:00,15.2,15.2,15.17,15.18,102800.0,12.9916,12.9916,12.966,12.9745,102800.0
2013-08-27 11:10:00,15.19,15.19,15.16,15.18,203400.0,12.9831,12.9831,12.9574,12.9745,203400.0
2013-08-27 11:20:00,15.18,15.2,15.17,15.2,453800.0,12.9745,12.9916,12.966,12.9916,453800.0
2013-08-27 11:30:00,15.2,15.21,15.15,15.17,203900.0,12.9916,13.0002,12.9489,12.966,203900.0
2013-08-27 11:40:00,15.17,15.17,15.13,15.15,105300.0,12.966,12.966,12.9318,12.9489,105300.0
2013-08-27 11:50:00,15.15,15.18,15.13,15.16,139800.0,12.9489,12.9745,12.9318,12.9574,139800.0
2013-08-27 12:00:00,15.16,15.17,15.13,15.14,153700.0,12.9574,12.966,12.9318,12.9403,153700.0
2013-08-27 12:10:00,15.14,15.15,15.12,15.13,132700.0,12.9403,12.9489,12.9232,12.9318,132700.0
2013-08-27 12:20:00,15.13,15.16,15.13,15.15,90500.0,12.9318,12.9574,12.9318,12.9489,90500.0
2013-08-27 12:30:00,15.14,15.16,15.13,15.15,116000.0,12.9403,12.9574,12.9318,12.9489,116000.0
2013-08-27 12:40:00,15.15,15.15,15.11,15.15,231900.0,12.9489,12.9489,12.9147,12.9489,231900.0
2013-08-27 12:50:00,15.14,15.16,15.12,15.12,175500.0,12.9403,12.9574,12.9232,12.9232,175500.0
2013-08-27 13:00:00,15.12,15.13,15.1,15.12,115300.0,12.9232,12.9318,12.9061,12.9232,115300.0
2013-08-27 13:10:00,15.12,15.13,15.08,15.08,214800.0,12.9232,12.9318,12.8891,12.8891,214800.0
2013-08-27 13:20:00,15.09,15.1,15.07,15.09,160600.0,12.8976,12.9061,12.8805,12.8976,160600.0
2013-08-27 13:30:00,15.09,15.12,15.08,15.09,165500.0,12.8976,12.9232,12.8891,12.8976,165500.0
2013-08-27 13:40:00,15.09,15.12,15.09,15.12,161900.0,12.8976,12.9232,12.8976,12.9232,161900.0
2013-08-27 13:50:00,15.12,15.13,15.08,15.08,82900.0,12.9232,12.9318,12.8891,12.8891,82900.0
2013-08-27 14:00:00,15.09,15.1,15.07,15.09,123300.0,12.8976,12.9061,12.8805,12.8976,123300.0
2013-08-27 14:10:00,15.08,15.09,15.05,15.08,173800.0,12.8891,12.8976,12.8634,12.8891,173800.0
2013-08-27 14:20:00,15.08,15.08,15.03,15.08,195400.0,12.8891,12.8891,12.8463,12.8891,195400.0
2013-08-27 14:30:00,15.08,15.08,15.04,15.07,154500.0,12.8891,12.8891,12.8549,12.8805,154500.0
2013-08-27 14:40:00,15.06,15.09,15.04,15.05,276700.0,12.872,12.8976,12.8549,12.8634,276700.0
2013-08-27 14:50:00,15.05,15.08,15.04,15.04,224300.0,12.8634,12.8891,12.8549,12.8549,224300.0
2013-08-27 15:00:00,15.04,15.09,15.04,15.07,241200.0,12.8549,12.8976,12.8549,12.8805,241200.0
2013-08-27 15:10:00,15.07,15.07,15.03,15.05,336800.0,12.8805,12.8805,12.8463,12.8634,336800.0
2013-08-27 15:20:00,15.05,15.08,15.04,15.04,718300.0,12.8634,12.8891,12.8549,12.8549,718300.0
2013-08-27 15:30:00,15.04,15.07,15.03,15.04,348500.0,12.8549,12.8805,12.8463,12.8549,348500.0
2013-08-27 15:40:00,15.04,15.06,15.02,15.05,415300.0,12.8549,12.872,12.8378,12.8634,415300.0
2013-08-27 15:50:00,15.06,15.07,15.05,15.05,538500.0,12.872,12.8805,12.8634,12.8634,538500.0
2013-08-28 09:30:00,15.11,15.12,15.0,15.08,598400.0,12.9147,12.9232,12.8207,12.8891,598400.0
2013-08-28 09:40:00,15.09,15.14,15.06,15.1,254000.0,12.8976,12.9403,12.872,12.9061,254000.0
2013-08-28 09:50:00,15.09,15.1,15.03,15.07,329400.0,12.8976,12.9061,12.8463,12.8805,329400.0
2013-08-28 10:00:00,15.07,15.11,15.03,15.03,368400.0,12.8805,12.9147,12.8463,12.8463,368400.0
2013-08-28 10:10:00,15.03,15.06,15.02,15.04,805300.0,12.8463,12.872,12.8378,12.8549,805300.0
2013-08-28 10:20:00,15.04,15.05,15.01,15.02,555000.0,12.8549,12.8634,12.8292,12.8378,555000.0
2013-08-28 10:30:00,15.02,15.08,15.0,15.08,397700.0,12.8378,12.8891,12.8207,12.8891,397700.0
2013-08-28 10:40:00,15.08,15.08,15.04,15.05,246500.0,12.8891,12.8891,12.8549,12.8634,246500.0
2013-08-28 10:50:00,15.06,15.09,15.04,15.08,290200.0,12.872,12.8976,12.8549,12.8891,290200.0
2013-08-28 11:00:00,15.09,15.12,15.07,15.11,159600.0,12.8976,12.9232,12.8805,12.9147,159600.0
2013-08-28 11:10:00,15.11,15.13,15.09,15.09,242700.0,12.9147,12.9318,12.8976,12.8976,242700.0
2013-08-28 11:20:00,15.1,15.11,15.07,15.09,217600.0,12.9061,12.9147,12.8805,12.8976,217600.0
2013-08-28 11:30:00,15.09,15.1,15.07,15.07,153200.0,12.8976,12.9061,12.8805,12.8805,153200.0
2013-08-28 11:40:00,15.08,15.1,15.07,15.07,130700.0,12.8891,12.9061,12.8805,12.8805,130700.0
2013-08-28 11:50:00,15.07,15.13,15.07,15.13,133700.0,12.8805,12.9318,12.8805,12.9318,133700.0
2013-08-28 12:00:00,15.13,15.13,15.1,15.1,111500.0,12.9318,12.9318,12.9061,12.9061,111500.0
2013-08-28 12:10:00,15.1,15.11,15.09,15.09,140500.0,12.9061,12.9147,12.8976,12.8976,140500.0
2013-08-28 12:20:00,15.1,15.11,15.09,15.1,94800.0,12.9061,12.9147,12.8976,12.9061,94800.0
2013-08-28 12:30:00,15.11,15.11,15.09,15.1,158100.0,12.9147,12.9147,12.8976,12.9061,158100.0
2013-08-28 12:40:00,15.11,15.12,15.08,15.1,159300.0,12.9147,12.9232,12.8891,12.9061,159300.0
2013-08-28 12:50:00,15.1,15.11,15.09,15.11,68700.0,12.9061,12.9147,12.8976,12.9147,68700.0
2013-08-28 13:00:00,15.1,15.11,15.09,15.09,186300.0,12.9061,12.9147,12.8976,12.8976,186300.0
2013-08-28 13:10:00,15.09,15.1,15.07,15.08,92300.0,12.8976,12.9061,12.8805,12.8891,92300.0
2013-08-28 13:20:00,15.08,15.09,15.07,15.09,86900.0,12.8891,12.8976,12.8805,12.8976,86900.0
2013-08-28 13:30:00,15.09,15.09,15.07,15.09,77100.0,12.8976,12.8976,12.8805,12.8976,77100.0
2013-08-28 13:40:00,15.09,15.09,15.08,15.09,99400.0,12.8976,12.8976,12.8891,12.8976,99400.0
2013-08-28 13:50:00,15.09,15.09,15.04,15.07,689500.0,12.8976,12.8976,12.8549,12.8805,689500.0
2013-08-28 14:00:00,15.07,15.07,15.04,15.04,135700.0,12.8805,12.8805,12.8549,12.8549,135700.0
2013-08-28 14:10:00,15.04,15.05,15.01,15.02,454900.0,12.8549,12.8634,12.8292,12.8378,454900.0
2013-08-28 14:20:00,15.02,15.04,15.01,15.01,158000.0,12.8378,12.8549,12.8292,12.8292,158000.0
2013-08-28 14:30:00,15.02,15.03,14.98,14.98,253500.0,12.8378,12.8463,12.8036,12.8036,253500.0
2013-08-28 14:40:00,14.99,15.01,14.98,14.99,308300.0,12.8121,12.8292,12.8036,12.8121,308300.0
2013-08-28 14:50:00,15.0,15.0,14.98,14.98,261100.0,12.8207,12.8207,12.8036,12.8036,261100.0
2013-08-28 15:00:00,14.99,15.0,14.98,14.99,373600.0,12.8121,12.8207,12.8036,12.8121,373600.0
2013-08-28 15:10:00,14.99,15.01,14.98,14.98,806100.0,12.8121,12.8292,12.8036,12.8036,806100.0
2013-08-28 15:20:00,14.98,15.02,14.98,15.02,297600.0,12.8036,12.8378,12.8036,12.8378,297600.0
2013-08-28 15:30:00,15.02,15.02,14.99,14.99,870400.0,12.8378,12.8378,12.8121,12.8121,870400.0
2013-08-28 15:40:00,15.0,15.01,14.98,14.98,338800.0,12.8207,12.8292,12.8036,12.8036,338800.0
2013-08-28 15:50:00,14.98,14.99,14.96,14.97,725600.0,12.8036,12.8121,12.7865,12.795,725600.0
2013-08-29 09:30:00,14.92,15.0,14.9,14.99,524700.0,12.7523,12.8207,12.7352,12.8121,524700.0
2013-08-29 09:40:00,15.0,15.06,14.98,15.03,467700.0,12.8207,12.872,12.8036,12.8463,467700.0
2013-08-29 09:50:00,15.03,15.07,15.01,15.03,719600.0,12.8463,12.8805,12.8292,12.8463,719600.0
2013-08-29 10:00:00,15.02,15.08,15.02,15.08,370700.0,12.8378,12.8891,12.8378,12.8891,370700.0
2013-08-29 10:10:00,15.08,15.09,15.06,15.07,458100.0,12.8891,12.8976,12.872,12.8805,458100.0
2013-08-29 10:20:00,15.07,15.08,15.04,15.04,243200.0,12.8805,12.8891,12.8549,12.8549,243200.0
2013-08-29 10:30:00,15.04,15.08,15.04,15.08,371300.0,12.8549,12.8891,12.8549,12.8891,371300.0
2013-08-29 10:40:00,15.08,15.12,15.06,15.08,404900.0,12.8891,12.9232,12.872,12.8891,404900.0
2013-08-29 10:50:00,15.08,15.1,15.07,15.07,405900.0,12.8891,12.9061,12.8805,12.8805,405900.0
2013-08-29 11:00:00,15.08,15.1,15.06,15.08,390000.0,12.8891,12.9061,12.872,12.8891,390000.0
2013-08-29 11:10:00,15.08,15.09,15.05,15.06,236900.0,12.8891,12.8976,12.8634,12.872,236900.0
2013-08-29 11:20:00,15.06,15.08,15.05,15.08,227200.0,12.872,12.8891,12.8634,12.8891,227200.0
2013-08-29 11:30:00,15.08,15.09,15.05,15.06,142800.0,12.8891,12.8976,12.8634,12.872,142800.0
2013-08-29 11:40:00,15.06,15.06,15.04,15.04,109600.0,12.872,12.872,12.8549,12.8549,109600.0
2013-08-29 11:50:00,15.04,15.05,15.01,15.04,238000.0,12.8549,12.8634,12.8292,12.8549,238000.0
2013-08-29 12:00:00,15.04,15.06,15.03,15.04,171700.0,12.8549,12.872,12.8463,12.8549,171700.0
2013-08-29 12:10:00,15.04,15.05,15.02,15.03,205600.0,12.8549,12.8634,12.8378,12.8463,205600.0
2013-08-29 12:20:00,15.03,15.06,15.02,15.06,136600.0,12.8463,12.872,12.8378,12.872,136600.0
2013-08-29 12:30:00,15.06,15.06,15.03,15.03,120500.0,12.872,12.872,12.8463,12.8463,120500.0
2013-08-29 12:40:00,15.03,15.04,15.03,15.04,46500.0,12.8463,12.8549,12.8463,12.8549,46500.0
2013-08-29 12:50:00,15.04,15.04,15.02,15.03,84000.0,12.8549,12.8549,12.8378,12.8463,84000.0
2013-08-29 13:00:00,15.03,15.06,15.02,15.06,171500.0,12.8463,12.872,12.8378,12.872,171500.0
2013-08-29 13:10:00,15.06,15.06,15.03,15.04,141600.0,12.872,12.872,12.8463,12.8549,141600.0
2013-08-29 13:20:00,15.04,15.06,15.02,15.04,271500.0,12.8549,12.872,12.8378,12.8549,271500.0
2013-08-29 13:30:00,15.05,15.05,15.03,15.04,86100.0,12.8634,12.8634,12.8463,12.8549,86100.0
2013-08-29 13:40:00,15.04,15.07,15.04,15.07,130500.0,12.8549,12.8805,12.8549,12.8805,130500.0
2013-08-29 13:50:00,15.07,15.09,15.06,15.09,278900.0,12.8805,12.8976,12.872,12.8976,278900.0
2013-08-29 14:00:00,15.09,15.14,15.09,15.14,356500.0,12.8976,12.9403,12.8976,12.9403,356500.0
2013-08-29 14:10:00,15.14,15.14,15.11,15.11,406200.0,12.9403,12.9403,12.9147,12.9147,406200.0
2013-08-29 14:20:00,15.11,15.14,15.11,15.12,187400.0,12.9147,12.9403,12.9147,12.9232,187400.0
2013-08-29 14:30:00,15.12,15.14,15.11,15.13,139600.0,12.9232,12.9403,12.9147,12.9318,139600.0
2013-08-29 14:40:00,15.14,15.14,15.12,15.13,156700.0,12.9403,12.9403,12.9232,12.9318,156700.0
2013-08-29 14:50:00,15.12,15.13,15.12,15.13,124300.0,12.9232,12.9318,12.9232,12.9318,124300.0
2013-08-29 15:00:00,15.13,15.15,15.12,15.15,319800.0,12.9318,12.9489,12.9232,12.9489,319800.0
2013-08-29 15:10:00,15.15,15.15,15.14,15.14,205200.0,12.9489,12.9489,12.9403,12.9403,205200.0
2013-08-29 15:20:00,15.14,15.15,15.12,15.13,402400.0,12.9403,12.9489,12.9232,12.9318,402400.0
2013-08-29 15:30:00,15.12,15.13,15.09,15.11,338400.0,12.9232,12.9318,12.8976,12.9147,338400.0
2013-08-29 15:40:00,15.11,15.15,15.1,15.15,613400.0,12.9147,12.9489,12.9061,12.9489,613400.0
2013-08-29 15:50:00,15.14,15.15,15.12,15.14,1217800.0,12.9403,12.9489,12.9232,12.9403,1217800.0
2013-08-30 09:30:00,15.1,15.12,15.01,15.02,275900.0,12.9061,12.9232,12.8292,12.8378,275900.0
2013-08-30 09:40:00,15.02,15.09,15.0,15.02,263700.0,12.8378,12.8976,12.8207,12.8378,263700.0
2013-08-30 09:50:00,15.02,15.08,15.01,15.02,472700.0,12.8378,12.8891,12.8292,12.8378,472700.0
2013-08-30 10:00:00,15.02,15.03,14.98,14.99,284400.0,12.8378,12.8463,12.8036,12.8121,284400.0
2013-08-30 10:10:00,14.99,14.99,14.94,14.97,298800.0,12.8121,12.8121,12.7694,12.795,298800.0
2013-08-30 10:20:00,14.97,14.99,14.93,14.94,285000.0,12.795,12.8121,12.7608,12.7694,285000.0
2013-08-30 10:30:00,14.93,14.96,14.91,14.93,161200.0,12.7608,12.7865,12.7438,12.7608,161200.0
2013-08-30 10:40:00,14.93,14.93,14.85,14.89,437400.0,12.7608,12.7608,12.6925,12.7267,437400.0
2013-08-30 10:50:00,14.89,14.92,14.86,14.91,246900.0,12.7267,12.7523,12.701,12.7438,246900.0
2013-08-30 11:00:00,14.91,14.96,14.89,14.93,194400.0,12.7438,12.7865,12.7267,12.7608,194400.0
2013-08-30 11:10:00,14.94,14.97,14.94,14.96,174500.0,12.7694,12.795,12.7694,12.7865,174500.0
2013-08-30 11:20:00,14.95,14.97,14.94,14.94,99200.0,12.7779,12.795,12.7694,12.7694,99200.0
2013-08-30 11:30:00,14.95,14.96,14.91,14.93,126500.0,12.7779,12.7865,12.7438,12.7608,126500.0
2013-08-30 11:40:00,14.93,14.97,14.91,14.97,87100.0,12.7608,12.795,12.7438,12.795,87100.0
2013-08-30 11:50:00,14.96,14.97,14.95,14.96,111500.0,12.7865,12.795,12.7779,12.7865,111500.0
2013-08-30 12:00:00,14.96,14.98,14.94,14.96,133600.0,12.7865,12.8036,12.7694,12.7865,133600.0
2013-08-30 12:10:00,14.95,14.99,14.95,14.97,84100.0,12.7779,12.8121,12.7779,12.795,84100.0
2013-08-30 12:20:00,14.98,14.99,14.95,14.98,239600.0,12.8036,12.8121,12.7779,12.8036,239600.0
2013-08-30 12:30:00,14.99,15.0,14.97,14.97,221300.0,12.8121,12.8207,12.795,12.795,221300.0
2013-08-30 12:40:00,14.97,15.02,14.97,15.01,98300.0,12.795,12.8378,12.795,12.8292,98300.0
2013-08-30 12:50:00,15.01,15.02,15.0,15.02,184700.0,12.8292,12.8378,12.8207,12.8378,184700.0
2013-08-30 13:00:00,15.02,15.02,14.95,14.95,417400.0,12.8378,12.8378,12.7779,12.7779,417400.0
2013-08-30 13:10:00,14.95,15.05,14.95,15.04,367600.0,12.7779,12.8634,12.7779,12.8549,367600.0
2013-08-30 13:20:00,15.04,15.04,15.0,15.03,169000.0,12.8549,12.8549,12.8207,12.8463,169000.0
2013-08-30 13:30:00,15.04,15.04,15.02,15.02,132300.0,12.8549,12.8549,12.8378,12.8378,132300.0
2013-08-30 13:40:00,15.02,15.05,15.01,15.03,106100.0,12.8378,12.8634,12.8292,12.8463,106100.0
2013-08-30 13:50:00,15.03,15.04,14.99,14.99,154200.0,12.8463,12.8549,12.8121,12.8121,154200.0
2013-08-30 14:00:00,15.0,15.02,14.98,15.02,124200.0,12.8207,12.8378,12.8036,12.8378,124200.0
2013-08-30 14:10:00,15.02,15.04,15.01,15.02,181000.0,12.8378,12.8549,12.8292,12.8378,181000.0
2013-08-30 14:20:00,15.02,15.05,15.01,15.04,156300.0,12.8378,12.8634,12.8292,12.8549,156300.0
2013-08-30 14:30:00,15.04,15.08,15.03,15.05,353000.0,12.8549,12.8891,12.8463,12.8634,353000.0
2013-08-30 14:40:00,15.05,15.05,15.03,15.05,62900.0,12.8634,12.8634,12.8463,12.8634,62900.0
2013-08-30 14:50:00,15.04,15.06,15.03,15.04,79100.0,12.8549,12.872,12.8463,12.8549,79100.0
2013-08-30 15:00:00,15.03,15.05,15.02,15.04,236300.0,12.8463,12.8634,12.8378,12.8549,236300.0
2013-08-30 15:10:00,15.03,15.07,15.02,15.04,199100.0,12.8463,12.8805,12.8378,12.8549,199100.0
2013-08-30 15:20:00,15.05,15.06,15.01,15.04,144000.0,12.8634,12.872,12.8292,12.8549,144000.0
2013-08-30 15:30:00,15.03,15.03,15.0,15.0,135500.0,12.8463,12.8463,12.8207,12.8207,135500.0
2013-08-30 15:40:00,15.01,15.02,14.98,15.0,275500.0,12.8292,12.8378,12.8036,12.8207,275500.0
2013-08-30 15:50:00,15.0,15.02,14.95,15.01,630600.0,12.8207,12.8378,12.7779,12.8292,630600.0
2013-09-03 09:30:00,15.2,15.29,15.19,15.26,575000.0,12.9916,13.0685,12.9831,13.0429,575000.0
2013-09-03 09:40:00,15.26,15.27,15.22,15.24,491700.0,13.0429,13.0514,13.0087,13.0258,491700.0
2013-09-03 09:50:00,15.24,15.27,15.22,15.23,286900.0,13.0258,13.0514,13.0087,13.0173,286900.0
2013-09-03 10:00:00,15.23,15.28,15.21,15.24,391100.0,13.0173,13.06,13.0002,13.0258,391100.0
2013-09-03 10:10:00,15.24,15.27,15.17,15.18,170100.0,13.0258,13.0514,12.966,12.9745,170100.0
2013-09-03 10:20:00,15.18,15.21,15.16,15.21,185300.0,12.9745,13.0002,12.9574,13.0002,185300.0
2013-09-03 10:30:00,15.21,15.26,15.2,15.26,160600.0,13.0002,13.0429,12.9916,13.0429,160600.0
2013-09-03 10:40:00,15.26,15.26,15.21,15.23,212000.0,13.0429,13.0429,13.0002,13.0173,212000.0
2013-09-03 10:50:00,15.23,15.23,15.19,15.19,147400.0,13.0173,13.0173,12.9831,12.9831,147400.0
2013-09-03 11:00:00,15.2,15.26,15.2,15.26,245100.0,12.9916,13.0429,12.9916,13.0429,245100.0
2013-09-03 11:10:00,15.26,15.26,15.22,15.23,176900.0,13.0429,13.0429,13.0087,13.0173,176900.0
2013-09-03 11:20:00,15.22,15.23,15.13,15.13,196600.0,13.0087,13.0173,12.9318,12.9318,196600.0
2013-09-03 11:30:00,15.14,15.17,15.12,15.17,264300.0,12.9403,12.966,12.9232,12.966,264300.0
2013-09-03 11:40:00,15.17,15.17,15.14,15.16,142400.0,12.966,12.966,12.9403,12.9574,142400.0
2013-09-03 11:50:00,15.16,15.16,15.14,15.15,77000.0,12.9574,12.9574,12.9403,12.9489,77000.0
2013-09-03 12:00:00,15.15,15.17,15.14,15.17,65300.0,12.9489,12.966,12.9403,12.966,65300.0
2013-09-03 12:10:00,15.17,15.17,15.14,15.14,92500.0,12.966,12.966,12.9403,12.9403,92500.0
2013-09-03 12:20:00,15.14,15.17,15.14,15.16,107700.0,12.9403,12.966,12.9403,12.9574,107700.0
2013-09-03 12:30:00,15.16,15.16,15.14,15.15,75000.0,12.9574,12.9574,12.9403,12.9489,75000.0
2013-09-03 12:40:00,15.15,15.16,15.11,15.12,137800.0,12.9489,12.9574,12.9147,12.9232,137800.0
2013-09-03 12:50:00,15.12,15.13,15.1,15.1,70900.0,12.9232,12.9318,12.9061,12.9061,70900.0
2013-09-03 13:00:00,15.1,15.1,15.07,15.07,163000.0,12.9061,12.9061,12.8805,12.8805,163000.0
2013-09-03 13:10:00,15.07,15.1,15.04,15.04,159200.0,12.8805,12.9061,12.8549,12.8549,159200.0
2013-09-03 13:20:00,15.04,15.06,15.03,15.06,200400.0,12.8549,12.872,12.8463,12.872,200400.0
2013-09-03 13:30:00,15.05,15.06,15.03,15.05,98400.0,12.8634,12.872,12.8463,12.8634,98400.0
2013-09-03 13:40:00,15.06,15.07,15.01,15.02,122100.0,12.872,12.8805,12.8292,12.8378,122100.0
2013-09-03 13:50:00,15.02,15.05,14.99,15.01,187200.0,12.8378,12.8634,12.8121,12.8292,187200.0
2013-09-03 14:00:00,15.01,15.05,15.0,15.05,109900.0,12.8292,12.8634,12.8207,12.8634,109900.0
2013-09-03 14:10:00,15.05,15.08,15.04,15.06,131500.0,12.8634,12.8891,12.8549,12.872,131500.0
2013-09-03 14:20:00,15.06,15.06,15.02,15.05,119000.0,12.872,12.872,12.8378,12.8634,119000.0
2013-09-03 14:30:00,15.04,15.05,15.01,15.01,257000.0,12.8549,12.8634,12.8292,12.8292,257000.0
2013-09-03 14:40:00,15.01,15.03,15.0,15.02,104600.0,12.8292,12.8463,12.8207,12.8378,104600.0
2013-09-03 14:50:00,15.02,15.07,15.01,15.07,151700.0,12.8378,12.8805,12.8292,12.8805,151700.0
2013-09-03 15:00:00,15.06,15.13,15.06,15.12,157600.0,12.872,12.9318,12.872,12.9232,157600.0
2013-09-03 15:10:00,15.11,15.14,15.09,15.13,203200.0,12.9147,12.9403,12.8976,12.9318,203200.0
2013-09-03 15:20:00,15.13,15.13,15.11,15.12,117800.0,12.9318,12.9318,12.9147,12.9232,117800.0
2013-09-03 15:30:00,15.12,15.13,15.11,15.12,135500.0,12.9232,12.9318,12.9147,12.9232,135500.0
2013-09-03 15:40:00,15.13,15.13,15.08,15.08,263000.0,12.9318,12.9318,12.8891,12.8891,263000.0
2013-09-03 15:50:00,15.09,15.11,15.07,15.11,690800.0,12.8976,12.9147,12.8805,12.9147,690800.0
2013-09-04 09:30:00,15.09,15.19,15.08,15.13,873500.0,12.8976,12.9831,12.8891,12.9318,873500.0
2013-09-04 09:40:00,15.13,15.29,15.13,15.25,331600.0,12.9318,13.0685,12.9318,13.0344,331600.0
2013-09-04 09:50:00,15.25,15.36,15.25,15.35,1042000.0,13.0344,13.1284,13.0344,13.1198,1042000.0
2013-09-04 10:00:00,15.35,15.48,15.35,15.44,1202700.0,13.1198,13.2309,13.1198,13.1968,1202700.0
2013-09-04 10:10:00,15.44,15.49,15.41,15.41,625000.0,13.1968,13.2395,13.1711,13.1711,625000.0
2013-09-04 10:20:00,15.41,15.45,15.4,15.45,300700.0,13.1711,13.2053,13.1626,13.2053,300700.0
2013-09-04 10:30:00,15.45,15.47,15.43,15.47,296000.0,13.2053,13.2224,13.1882,13.2224,296000.0
2013-09-04 10:40:00,15.47,15.47,15.44,15.44,178800.0,13.2224,13.2224,13.1968,13.1968,178800.0
2013-09-04 10:50:00,15.44,15.46,15.42,15.43,304300.0,13.1968,13.2138,13.1797,13.1882,304300.0
2013-09-04 11:00:00,15.43,15.5,15.43,15.49,685100.0,13.1882,13.248,13.1882,13.2395,685100.0
2013-09-04 11:10:00,15.49,15.49,15.44,15.46,254500.0,13.2395,13.2395,13.1968,13.2138,254500.0
2013-09-04 11:20:00,15.46,15.46,15.39,15.39,844000.0,13.2138,13.2138,13.154,13.154,844000.0
2013-09-04 11:30:00,15.39,15.4,15.34,15.37,554300.0,13.154,13.1626,13.1113,13.1369,554300.0
2013-09-04 11:40:00,15.36,15.41,15.36,15.4,353100.0,13.1284,13.1711,13.1284,13.1626,353100.0
2013-09-04 11:50:00,15.39,15.42,15.39,15.41,196100.0,13.154,13.1797,13.154,13.1711,196100.0
2013-09-04 12:00:00,15.41,15.42,15.39,15.42,289900.0,13.1711,13.1797,13.154,13.1797,289900.0
2013-09-04 12:10:00,15.42,15.42,15.38,15.39,90400.0,13.1797,13.1797,13.1455,13.154,90400.0
2013-09-04 12:20:00,15.39,15.39,15.36,15.37,159500.0,13.154,13.154,13.1284,13.1369,159500.0
2013-09-04 12:30:00,15.37,15.39,15.37,15.39,237700.0,13.1369,13.154,13.1369,13.154,237700.0
2013-09-04 12:40:00,15.38,15.39,15.36,15.37,179500.0,13.1455,13.154,13.1284,13.1369,179500.0
2013-09-04 12:50:00,15.37,15.38,15.35,15.37,128600.0,13.1369,13.1455,13.1198,13.1369,128600.0
2013-09-04 13:00:00,15.37,15.38,15.36,15.37,59300.0,13.1369,13.1455,13.1284,13.1369,59300.0
2013-09-04 13:10:00,15.38,15.42,15.37,15.42,153300.0,13.1455,13.1797,13.1369,13.1797,153300.0
2013-09-04 13:20:00,15.42,15.43,15.38,15.41,352900.0,13.1797,13.1882,13.1455,13.1711,352900.0
2013-09-04 13:30:00,15.41,15.42,15.4,15.42,135900.0,13.1711,13.1797,13.1626,13.1797,135900.0
2013-09-04 13:40:00,15.42,15.43,15.4,15.42,151700.0,13.1797,13.1882,13.1626,13.1797,151700.0
2013-09-04 13:50:00,15.42,15.43,15.41,15.42,103600.0,13.1797,13.1882,13.1711,13.1797,103600.0
2013-09-04 14:00:00,15.43,15.46,15.42,15.44,231100.0,13.1882,13.2138,13.1797,13.1968,231100.0
2013-09-04 14:10:00,15.43,15.47,15.43,15.47,91900.0,13.1882,13.2224,13.1882,13.2224,91900.0
2013-09-04 14:20:00,15.47,15.49,15.46,15.48,200400.0,13.2224,13.2395,13.2138,13.2309,200400.0
2013-09-04 14:30:00,15.48,15.52,15.47,15.52,229500.0,13.2309,13.2651,13.2224,13.2651,229500.0
2013-09-04 14:40:00,15.52,15.54,15.51,15.54,72600.0,13.2651,13.2822,13.2566,13.2822,72600.0
2013-09-04 14:50:00,15.54,15.59,15.53,15.59,183400.0,13.2822,13.325,13.2737,13.325,183400.0
2013-09-04 15:00:00,15.59,15.6,15.58,15.6,156100.0,13.325,13.3335,13.3164,13.3335,156100.0
2013-09-04 15:10:00,15.6,15.62,15.58,15.61,545800.0,13.3335,13.3506,13.3164,13.3421,545800.0
2013-09-04 15:20:00,15.61,15.61,15.56,15.57,313200.0,13.3421,13.3421,13.2993,13.3079,313200.0
2013-09-04 15:30:00,15.57,15.58,15.53,15.54,648600.0,13.3079,13.3164,13.2737,13.2822,648600.0
2013-09-04 15:40:00,15.55,15.6,15.54,15.6,248900.0,13.2908,13.3335,13.2822,13.3335,248900.0
2013-09-04 15:50:00,15.6,15.62,15.58,15.6,994600.0,13.3335,13.3506,13.3164,13.3335,994600.0
2013-09-05 09:30:00,15.6,15.66,15.58,15.65,263100.0,13.3335,13.3848,13.3164,13.3762,263100.0
2013-09-05 09:40:00,15.66,15.7,15.63,15.68,218800.0,13.3848,13.419,13.3591,13.4019,218800.0
2013-09-05 09:50:00,15.68,15.68,15.65,15.67,161500.0,13.4019,13.4019,13.3762,13.3933,161500.0
2013-09-05 10:00:00,15.66,15.67,15.6,15.64,180400.0,13.3848,13.3933,13.3335,13.3677,180400.0
2013-09-05 10:10:00,15.65,15.69,15.63,15.65,179300.0,13.3762,13.4104,13.3591,13.3762,179300.0
2013-09-05 10:20:00,15.66,15.68,15.63,15.65,152400.0,13.3848,13.4019,13.3591,13.3762,152400.0
2013-09-05 10:30:00,15.65,15.66,15.59,15.64,248300.0,13.3762,13.3848,13.325,13.3677,248300.0
2013-09-05 10:40:00,15.63,15.64,15.56,15.57,464300.0,13.3591,13.3677,13.2993,13.3079,464300.0
2013-09-05 10:50:00,15.57,15.59,15.55,15.55,179600.0,13.3079,13.325,13.2908,13.2908,179600.0
2013-09-05 11:00:00,15.55,15.59,15.55,15.59,166100.0,13.2908,13.325,13.2908,13.325,166100.0
2013-09-05 11:10:00,15.59,15.59,15.56,15.57,115900.0,13.325,13.325,13.2993,13.3079,115900.0
2013-09-05 11:20:00,15.56,15.58,15.52,15.58,279000.0,13.2993,13.3164,13.2651,13.3164,279000.0
2013-09-05 11:30:00,15.58,15.63,15.57,15.61,229800.0,13.3164,13.3591,13.3079,13.3421,229800.0
2013-09-05 11:40:00,15.62,15.63,15.58,15.6,135300.0,13.3506,13.3591,13.3164,13.3335,135300.0
2013-09-05 11:50:00,15.6,15.61,15.58,15.61,81400.0,13.3335,13.3421,13.3164,13.3421,81400.0
2013-09-05 12:00:00,15.61,15.62,15.58,15.61,168100.0,13.3421,13.3506,13.3164,13.3421,168100.0
2013-09-05 12:10:00,15.62,15.63,15.61,15.61,360500.0,13.3506,13.3591,13.3421,13.3421,360500.0
2013-09-05 12:20:00,15.62,15.63,15.61,15.63,31100.0,13.3506,13.3591,13.3421,13.3591,31100.0
2013-09-05 12:30:00,15.62,15.63,15.61,15.62,109200.0,13.3506,13.3591,13.3421,13.3506,109200.0
2013-09-05 12:40:00,15.62,15.64,15.62,15.63,77300.0,13.3506,13.3677,13.3506,13.3591,77300.0
2013-09-05 12:50:00,15.62,15.63,15.62,15.62,289200.0,13.3506,13.3591,13.3506,13.3506,289200.0
2013-09-05 13:00:00,15.62,15.63,15.61,15.61,88300.0,13.3506,13.3591,13.3421,13.3421,88300.0
2013-09-05 13:10:00,15.62,15.62,15.6,15.61,109500.0,13.3506,13.3506,13.3335,13.3421,109500.0
2013-09-05 13:20:00,15.61,15.61,15.6,15.61,108900.0,13.3421,13.3421,13.3335,13.3421,108900.0
2013-09-05 13:30:00,15.61,15.62,15.59,15.62,194000.0,13.3421,13.3506,13.325,13.3506,194000.0
2013-09-05 13:40:00,15.62,15.65,15.62,15.65,98100.0,13.3506,13.3762,13.3506,13.3762,98100.0
2013-09-05 13:50:00,15.64,15.65,15.63,15.63,152100.0,13.3677,13.3762,13.3591,13.3591,152100.0
2013-09-05 14:00:00,15.63,15.64,15.62,15.62,143900.0,13.3591,13.3677,13.3506,13.3506,143900.0
2013-09-05 14:10:00,15.63,15.65,15.62,15.64,197700.0,13.3591,13.3762,13.3506,13.3677,197700.0
2013-09-05 14:20:00,15.64,15.64,15.62,15.64,161100.0,13.3677,13.3677,13.3506,13.3677,161100.0
2013-09-05 14:30:00,15.64,15.66,15.64,15.65,305600.0,13.3677,13.3848,13.3677,13.3762,305600.0
2013-09-05 14:40:00,15.65,15.66,15.63,15.66,245900.0,13.3762,13.3848,13.3591,13.3848,245900.0
2013-09-05 14:50:00,15.66,15.68,15.66,15.67,355800.0,13.3848,13.4019,13.3848,13.3933,355800.0
2013-09-05 15:00:00,15.67,15.68,15.65,15.68,169800.0,13.3933,13.4019,13.3762,13.4019,169800.0
2013-09-05 15:10:00,15.68,15.68,15.66,15.68,173200.0,13.4019,13.4019,13.3848,13.4019,173200.0
2013-09-05 15:20:00,15.68,15.68,15.65,15.67,283500.0,13.4019,13.4019,13.3762,13.3933,283500.0
2013-09-05 15:30:00,15.67,15.68,15.65,15.65,330200.0,13.3933,13.4019,13.3762,13.3762,330200.0
2013-09-05 15:40:00,15.66,15.67,15.63,15.64,315300.0,13.3848,13.3933,13.3591,13.3677,315300.0
2013-09-05 15:50:00,15.63,15.68,15.63,15.68,1365100.0,13.3591,13.4019,13.3591,13.4019,1365100.0
2013-09-06 09:30:00,15.69,15.7,15.63,15.65,302400.0,13.4104,13.419,13.3591,13.3762,302400.0
2013-09-06 09:40:00,15.66,15.66,15.45,15.52,852300.0,13.3848,13.3848,13.2053,13.2651,852300.0
2013-09-06 09:50:00,15.52,15.55,15.48,15.49,619500.0,13.2651,13.2908,13.2309,13.2395,619500.0
2013-09-06 10:00:00,15.48,15.49,15.35,15.44,548800.0,13.2309,13.2395,13.1198,13.1968,548800.0
2013-09-06 10:10:00,15.44,15.53,15.43,15.51,533200.0,13.1968,13.2737,13.1882,13.2566,533200.0
2013-09-06 10:20:00,15.5,15.56,15.5,15.54,264500.0,13.248,13.2993,13.248,13.2822,264500.0
2013-09-06 10:30:00,15.54,15.58,15.54,15.56,186300.0,13.2822,13.3164,13.2822,13.2993,186300.0
2013-09-06 10:40:00,15.56,15.62,15.56,15.6,729800.0,13.2993,13.3506,13.2993,13.3335,729800.0
2013-09-06 10:50:00,15.6,15.61,15.57,15.59,240900.0,13.3335,13.3421,13.3079,13.325,240900.0
2013-09-06 11:00:00,15.59,15.61,15.58,15.59,249500.0,13.325,13.3421,13.3164,13.325,249500.0
2013-09-06 11:10:00,15.59,15.6,15.55,15.58,234400.0,13.325,13.3335,13.2908,13.3164,234400.0
2013-09-06 11:20:00,15.58,15.6,15.56,15.57,146700.0,13.3164,13.3335,13.2993,13.3079,146700.0
2013-09-06 11:30:00,15.58,15.59,15.56,15.58,101800.0,13.3164,13.325,13.2993,13.3164,101800.0
2013-09-06 11:40:00,15.58,15.59,15.56,15.57,119200.0,13.3164,13.325,13.2993,13.3079,119200.0
2013-09-06 11:50:00,15.56,15.57,15.54,15.54,90600.0,13.2993,13.3079,13.2822,13.2822,90600.0
2013-09-06 12:00:00,15.54,15.56,15.53,15.56,358800.0,13.2822,13.2993,13.2737,13.2993,358800.0
2013-09-06 12:10:00,15.56,15.56,15.54,15.55,216400.0,13.2993,13.2993,13.2822,13.2908,216400.0
2013-09-06 12:20:00,15.54,15.55,15.53,15.54,77600.0,13.2822,13.2908,13.2737,13.2822,77600.0
2013-09-06 12:30:00,15.54,15.54,15.51,15.51,94700.0,13.2822,13.2822,13.2566,13.2566,94700.0
2013-09-06 12:40:00,15.52,15.52,15.48,15.51,184000.0,13.2651,13.2651,13.2309,13.2566,184000.0
2013-09-06 12:50:00,15.51,15.54,15.5,15.54,63400.0,13.2566,13.2822,13.248,13.2822,63400.0
2013-09-06 13:00:00,15.53,15.55,15.53,15.55,126200.0,13.2737,13.2908,13.2737,13.2908,126200.0
2013-09-06 13:10:00,15.54,15.56,15.54,15.56,189100.0,13.2822,13.2993,13.2822,13.2993,189100.0
2013-09-06 13:20:00,15.55,15.58,15.55,15.57,189100.0,13.2908,13.3164,13.2908,13.3079,189100.0
2013-09-06 13:30:00,15.57,15.58,15.56,15.58,85500.0,13.3079,13.3164,13.2993,13.3164,85500.0
2013-09-06 13:40:00,15.58,15.6,15.57,15.6,93500.0,13.3164,13.3335,13.3079,13.3335,93500.0
2013-09-06 13:50:00,15.6,15.62,15.57,15.58,379500.0,13.3335,13.3506,13.3079,13.3164,379500.0
2013-09-06 14:00:00,15.58,15.61,15.58,15.58,243300.0,13.3164,13.3421,13.3164,13.3164,243300.0
2013-09-06 14:10:00,15.59,15.6,15.56,15.6,277600.0,13.325,13.3335,13.2993,13.3335,277600.0
2013-09-06 14:20:00,15.6,15.6,15.57,15.58,222900.0,13.3335,13.3335,13.3079,13.3164,222900.0
2013-09-06 14:30:00,15.58,15.6,15.57,15.59,87600.0,13.3164,13.3335,13.3079,13.325,87600.0
2013-09-06 14:40:00,15.6,15.61,15.58,15.61,136200.0,13.3335,13.3421,13.3164,13.3421,136200.0
2013-09-06 14:50:00,15.61,15.61,15.58,15.59,164200.0,13.3421,13.3421,13.3164,13.325,164200.0
2013-09-06 15:00:00,15.6,15.6,15.55,15.57,278400.0,13.3335,13.3335,13.2908,13.3079,278400.0
2013-09-06 15:10:00,15.57,15.58,15.54,15.58,137900.0,13.3079,13.3164,13.2822,13.3164,137900.0
2013-09-06 15:20:00,15.58,15.6,15.57,15.59,127400.0,13.3164,13.3335,13.3079,13.325,127400.0
2013-09-06 15:30:00,15.58,15.59,15.53,15.55,213700.0,13.3164,13.325,13.2737,13.2908,213700.0
2013-09-06 15:40:00,15.54,15.57,15.52,15.52,359500.0,13.2822,13.3079,13.2651,13.2651,359500.0
2013-09-06 15:50:00,15.52,15.54,15.51,15.51,552000.0,13.2651,13.2822,13.2566,13.2566,552000.0
2013-09-09 09:30:00,15.53,15.61,15.53,15.58,248100.0,13.2737,13.3421,13.2737,13.3164,248100.0
2013-09-09 09:40:00,15.58,15.61,15.54,15.55,161900.0,13.3164,13.3421,13.2822,13.2908,161900.0
2013-09-09 09:50:00,15.55,15.62,15.55,15.58,189400.0,13.2908,13.3506,13.2908,13.3164,189400.0
2013-09-09 10:00:00,15.59,15.62,15.48,15.48,288000.0,13.325,13.3506,13.2309,13.2309,288000.0
2013-09-09 10:10:00,15.48,15.51,15.46,15.47,322000.0,13.2309,13.2566,13.2138,13.2224,322000.0
2013-09-09 10:20:00,15.48,15.52,15.47,15.49,599500.0,13.2309,13.2651,13.2224,13.2395,599500.0
2013-09-09 10:30:00,15.49,15.5,15.47,15.47,192700.0,13.2395,13.248,13.2224,13.2224,192700.0
2013-09-09 10:40:00,15.47,15.5,15.47,15.48,151000.0,13.2224,13.248,13.2224,13.2309,151000.0
2013-09-09 10:50:00,15.48,15.54,15.48,15.51,1233200.0,13.2309,13.2822,13.2309,13.2566,1233200.0
2013-09-09 11:00:00,15.52,15.56,15.5,15.55,351100.0,13.2651,13.2993,13.248,13.2908,351100.0
2013-09-09 11:10:00,15.55,15.56,15.52,15.54,536200.0,13.2908,13.2993,13.2651,13.2822,536200.0
2013-09-09 11:20:00,15.54,15.54,15.48,15.49,739200.0,13.2822,13.2822,13.2309,13.2395,739200.0
2013-09-09 11:30:00,15.5,15.51,15.48,15.51,237600.0,13.248,13.2566,13.2309,13.2566,237600.0
2013-09-09 11:40:00,15.51,15.52,15.49,15.5,206800.0,13.2566,13.2651,13.2395,13.248,206800.0
2013-09-09 11:50:00,15.51,15.52,15.5,15.51,104100.0,13.2566,13.2651,13.248,13.2566,104100.0
2013-09-09 12:00:00,15.51,15.53,15.51,15.53,200100.0,13.2566,13.2737,13.2566,13.2737,200100.0
2013-09-09 12:10:00,15.53,15.57,15.52,15.55,286300.0,13.2737,13.3079,13.2651,13.2908,286300.0
2013-09-09 12:20:00,15.55,15.56,15.53,15.54,112600.0,13.2908,13.2993,13.2737,13.2822,112600.0
2013-09-09 12:30:00,15.55,15.56,15.52,15.52,74600.0,13.2908,13.2993,13.2651,13.2651,74600.0
2013-09-09 12:40:00,15.53,15.55,15.52,15.53,96000.0,13.2737,13.2908,13.2651,13.2737,96000.0
2013-09-09 12:50:00,15.54,15.56,15.53,15.54,96100.0,13.2822,13.2993,13.2737,13.2822,96100.0
2013-09-09 13:00:00,15.55,15.57,15.54,15.55,130500.0,13.2908,13.3079,13.2822,13.2908,130500.0
2013-09-09 13:10:00,15.55,15.57,15.55,15.56,123000.0,13.2908,13.3079,13.2908,13.2993,123000.0
2013-09-09 13:20:00,15.56,15.57,15.54,15.54,317600.0,13.2993,13.3079,13.2822,13.2822,317600.0
2013-09-09 13:30:00,15.55,15.58,15.54,15.58,66400.0,13.2908,13.3164,13.2822,13.3164,66400.0
2013-09-09 13:40:00,15.58,15.58,15.55,15.55,136500.0,13.3164,13.3164,13.2908,13.2908,136500.0
2013-09-09 13:50:00,15.56,15.57,15.54,15.57,121700.0,13.2993,13.3079,13.2822,13.3079,121700.0
2013-09-09 14:00:00,15.57,15.58,15.54,15.55,386000.0,13.3079,13.3164,13.2822,13.2908,386000.0
2013-09-09 14:10:00,15.56,15.61,15.55,15.6,144900.0,13.2993,13.3421,13.2908,13.3335,144900.0
2013-09-09 14:20:00,15.6,15.61,15.58,15.58,125100.0,13.3335,13.3421,13.3164,13.3164,125100.0
2013-09-09 14:30:00,15.59,15.59,15.57,15.58,136200.0,13.325,13.325,13.3079,13.3164,136200.0
2013-09-09 14:40:00,15.57,15.58,15.57,15.57,93900.0,13.3079,13.3164,13.3079,13.3079,93900.0
2013-09-09 14:50:00,15.57,15.58,15.57,15.58,68200.0,13.3079,13.3164,13.3079,13.3164,68200.0
2013-09-09 15:00:00,15.57,15.58,15.56,15.58,129200.0,13.3079,13.3164,13.2993,13.3164,129200.0
2013-09-09 15:10:00,15.58,15.6,15.57,15.6,102900.0,13.3164,13.3335,13.3079,13.3335,102900.0
2013-09-09 15:20:00,15.6,15.6,15.57,15.57,99300.0,13.3335,13.3335,13.3079,13.3079,99300.0
2013-09-09 15:30:00,15.57,15.59,15.56,15.58,167600.0,13.3079,13.325,13.2993,13.3164,167600.0
2013-09-09 15:40:00,15.57,15.58,15.56,15.56,108900.0,13.3079,13.3164,13.2993,13.2993,108900.0
2013-09-09 15:50:00,15.56,15.61,15.56,15.58,614000.0,13.2993,13.3421,13.2993,13.3164,614000.0
2013-09-10 09:30:00,15.67,15.75,15.64,15.74,357000.0,13.3933,13.4617,13.3677,13.4532,357000.0
2013-09-10 09:40:00,15.73,15.79,15.73,15.76,300700.0,13.4446,13.4959,13.4446,13.4703,300700.0
2013-09-10 09:50:00,15.76,15.79,15.72,15.73,289900.0,13.4703,13.4959,13.4361,13.4446,289900.0
2013-09-10 10:00:00,15.72,15.78,15.72,15.78,255300.0,13.4361,13.4874,13.4361,13.4874,255300.0
2013-09-10 10:10:00,15.78,15.8,15.77,15.78,285500.0,13.4874,13.5044,13.4788,13.4874,285500.0
2013-09-10 10:20:00,15.79,15.81,15.78,15.81,182700.0,13.4959,13.513,13.4874,13.513,182700.0
2013-09-10 10:30:00,15.81,15.83,15.79,15.82,245600.0,13.513,13.5301,13.4959,13.5215,245600.0
2013-09-10 10:40:00,15.83,15.92,15.83,15.92,664800.0,13.5301,13.607,13.5301,13.607,664800.0
2013-09-10 10:50:00,15.92,15.97,15.91,15.94,441700.0,13.607,13.6497,13.5985,13.6241,441700.0
2013-09-10 11:00:00,15.95,15.96,15.93,15.96,186300.0,13.6327,13.6412,13.6156,13.6412,186300.0
2013-09-10 11:10:00,15.96,15.99,15.95,15.96,277400.0,13.6412,13.6668,13.6327,13.6412,277400.0
2013-09-10 11:20:00,15.96,15.98,15.96,15.97,91400.0,13.6412,13.6583,13.6412,13.6497,91400.0
2013-09-10 11:30:00,15.97,15.98,15.96,15.98,160300.0,13.6497,13.6583,13.6412,13.6583,160300.0
2013-09-10 11:40:00,15.98,15.99,15.95,15.96,295800.0,13.6583,13.6668,13.6327,13.6412,295800.0
2013-09-10 11:50:00,15.97,15.97,15.93,15.94,121200.0,13.6497,13.6497,13.6156,13.6241,121200.0
2013-09-10 12:00:00,15.94,15.96,15.93,15.96,76700.0,13.6241,13.6412,13.6156,13.6412,76700.0
2013-09-10 12:10:00,15.96,15.96,15.95,15.95,47000.0,13.6412,13.6412,13.6327,13.6327,47000.0
2013-09-10 12:20:00,15.96,15.97,15.95,15.95,104600.0,13.6412,13.6497,13.6327,13.6327,104600.0
2013-09-10 12:30:00,15.95,15.97,15.91,15.93,542600.0,13.6327,13.6497,13.5985,13.6156,542600.0
2013-09-10 12:40:00,15.93,15.94,15.91,15.92,108200.0,13.6156,13.6241,13.5985,13.607,108200.0
2013-09-10 12:50:00,15.93,15.94,15.91,15.94,80600.0,13.6156,13.6241,13.5985,13.6241,80600.0
2013-09-10 13:00:00,15.94,15.95,15.93,15.94,43600.0,13.6241,13.6327,13.6156,13.6241,43600.0
2013-09-10 13:10:00,15.94,15.95,15.91,15.94,99200.0,13.6241,13.6327,13.5985,13.6241,99200.0
2013-09-10 13:20:00,15.94,15.95,15.93,15.93,75600.0,13.6241,13.6327,13.6156,13.6156,75600.0
2013-09-10 13:30:00,15.94,15.94,15.92,15.93,60500.0,13.6241,13.6241,13.607,13.6156,60500.0
2013-09-10 13:40:00,15.94,15.94,15.92,15.93,70700.0,13.6241,13.6241,13.607,13.6156,70700.0
2013-09-10 13:50:00,15.93,15.94,15.92,15.93,50200.0,13.6156,13.6241,13.607,13.6156,50200.0
2013-09-10 14:00:00,15.94,15.95,15.92,15.92,125000.0,13.6241,13.6327,13.607,13.607,125000.0
2013-09-10 14:10:00,15.91,15.94,15.9,15.91,108600.0,13.5985,13.6241,13.5899,13.5985,108600.0
2013-09-10 14:20:00,15.91,15.93,15.9,15.91,66500.0,13.5985,13.6156,13.5899,13.5985,66500.0
2013-09-10 14:30:00,15.91,15.92,15.88,15.9,227000.0,13.5985,13.607,13.5728,13.5899,227000.0
2013-09-10 14:40:00,15.9,15.92,15.89,15.9,141100.0,13.5899,13.607,13.5814,13.5899,141100.0
2013-09-10 14:50:00,15.9,15.95,15.89,15.95,115000.0,13.5899,13.6327,13.5814,13.6327,115000.0
2013-09-10 15:00:00,15.94,15.95,15.92,15.94,138900.0,13.6241,13.6327,13.607,13.6241,138900.0
2013-09-10 15:10:00,15.94,15.96,15.93,15.95,195200.0,13.6241,13.6412,13.6156,13.6327,195200.0
2013-09-10 15:20:00,15.95,15.96,15.94,15.96,97600.0,13.6327,13.6412,13.6241,13.6412,97600.0
2013-09-10 15:30:00,15.96,15.98,15.95,15.98,129900.0,13.6412,13.6583,13.6327,13.6583,129900.0
2013-09-10 15:40:00,15.98,15.99,15.97,15.99,364400.0,13.6583,13.6668,13.6497,13.6668,364400.0
2013-09-10 15:50:00,15.99,15.99,15.96,15.98,617400.0,13.6668,13.6668,13.6412,13.6583,617400.0
2013-09-11 09:30:00,15.99,16.0,15.9,15.96,456900.0,13.6668,13.6754,13.5899,13.6412,456900.0
2013-09-11 09:40:00,15.96,15.97,15.87,15.87,289500.0,13.6412,13.6497,13.5643,13.5643,289500.0
2013-09-11 09:50:00,15.86,15.88,15.76,15.8,376900.0,13.5557,13.5728,13.4703,13.5044,376900.0
2013-09-11 10:00:00,15.79,15.89,15.77,15.83,366300.0,13.4959,13.5814,13.4788,13.5301,366300.0
2013-09-11 10:10:00,15.83,15.87,15.81,15.84,258000.0,13.5301,13.5643,13.513,13.5386,258000.0
2013-09-11 10:20:00,15.83,15.87,15.83,15.86,162000.0,13.5301,13.5643,13.5301,13.5557,162000.0
2013-09-11 10:30:00,15.87,15.91,15.86,15.89,153700.0,13.5643,13.5985,13.5557,13.5814,153700.0
2013-09-11 10:40:00,15.89,15.95,15.89,15.93,436400.0,13.5814,13.6327,13.5814,13.6156,436400.0
2013-09-11 10:50:00,15.93,16.0,15.92,15.99,212100.0,13.6156,13.6754,13.607,13.6668,212100.0
2013-09-11 11:00:00,15.99,16.0,15.98,16.0,333200.0,13.6668,13.6754,13.6583,13.6754,333200.0
2013-09-11 11:10:00,16.0,16.0,15.96,15.96,310600.0,13.6754,13.6754,13.6412,13.6412,310600.0
2013-09-11 11:20:00,15.96,15.96,15.94,15.96,130200.0,13.6412,13.6412,13.6241,13.6412,130200.0
2013-09-11 11:30:00,15.96,16.0,15.95,15.98,224000.0,13.6412,13.6754,13.6327,13.6583,224000.0
2013-09-11 11:40:00,15.98,15.99,15.97,15.98,66900.0,13.6583,13.6668,13.6497,13.6583,66900.0
2013-09-11 11:50:00,15.99,15.99,15.96,15.96,80300.0,13.6668,13.6668,13.6412,13.6412,80300.0
2013-09-11 12:00:00,15.96,15.97,15.95,15.95,91600.0,13.6412,13.6497,13.6327,13.6327,91600.0
2013-09-11 12:10:00,15.96,16.01,15.95,16.0,641400.0,13.6412,13.6839,13.6327,13.6754,641400.0
2013-09-11 12:20:00,16.0,16.02,16.0,16.01,340400.0,13.6754,13.6925,13.6754,13.6839,340400.0
2013-09-11 12:30:00,16.01,16.02,16.0,16.02,152000.0,13.6839,13.6925,13.6754,13.6925,152000.0
2013-09-11 12:40:00,16.02,16.02,15.99,16.0,222900.0,13.6925,13.6925,13.6668,13.6754,222900.0
2013-09-11 12:50:00,16.0,16.03,16.0,16.02,177000.0,13.6754,13.701,13.6754,13.6925,177000.0
2013-09-11 13:00:00,16.02,16.03,15.97,15.99,876700.0,13.6925,13.701,13.6497,13.6668,876700.0
2013-09-11 13:10:00,15.98,16.0,15.98,15.99,125900.0,13.6583,13.6754,13.6583,13.6668,125900.0
2013-09-11 13:20:00,15.99,16.0,15.97,15.98,830500.0,13.6668,13.6754,13.6497,13.6583,830500.0
2013-09-11 13:30:00,15.98,16.0,15.97,15.97,149600.0,13.6583,13.6754,13.6497,13.6497,149600.0
2013-09-11 13:40:00,15.97,15.98,15.96,15.96,122100.0,13.6497,13.6583,13.6412,13.6412,122100.0
2013-09-11 13:50:00,15.97,15.97,15.93,15.95,124700.0,13.6497,13.6497,13.6156,13.6327,124700.0
2013-09-11 14:00:00,15.95,15.96,15.93,15.94,145000.0,13.6327,13.6412,13.6156,13.6241,145000.0
2013-09-11 14:10:00,15.95,15.96,15.9,15.93,425900.0,13.6327,13.6412,13.5899,13.6156,425900.0
2013-09-11 14:20:00,15.94,15.96,15.93,15.96,63200.0,13.6241,13.6412,13.6156,13.6412,63200.0
2013-09-11 14:30:00,15.96,15.97,15.94,15.94,216800.0,13.6412,13.6497,13.6241,13.6241,216800.0
2013-09-11 14:40:00,15.95,15.96,15.94,15.95,109400.0,13.6327,13.6412,13.6241,13.6327,109400.0
2013-09-11 14:50:00,15.95,15.95,15.93,15.95,147100.0,13.6327,13.6327,13.6156,13.6327,147100.0
2013-09-11 15:00:00,15.95,15.95,15.93,15.93,153900.0,13.6327,13.6327,13.6156,13.6156,153900.0
2013-09-11 15:10:00,15.94,15.95,15.88,15.89,370000.0,13.6241,13.6327,13.5728,13.5814,370000.0
2013-09-11 15:20:00,15.89,15.92,15.87,15.91,319000.0,13.5814,13.607,13.5643,13.5985,319000.0
2013-09-11 15:30:00,15.91,15.93,15.9,15.92,280600.0,13.5985,13.6156,13.5899,13.607,280600.0
2013-09-11 15:40:00,15.92,15.93,15.91,15.93,151000.0,13.607,13.6156,13.5985,13.6156,151000.0
2013-09-11 15:50:00,15.93,15.94,15.91,15.92,640800.0,13.6156,13.6241,13.5985,13.607,640800.0
2013-09-12 09:30:00,15.94,15.99,15.85,15.86,205500.0,13.6241,13.6668,13.5472,13.5557,205500.0
2013-09-12 09:40:00,15.87,15.97,15.83,15.9,493400.0,13.5643,13.6497,13.5301,13.5899,493400.0
2013-09-12 09:50:00,15.9,15.99,15.9,15.99,262700.0,13.5899,13.6668,13.5899,13.6668,262700.0
2013-09-12 10:00:00,15.98,16.0,15.96,15.96,495300.0,13.6583,13.6754,13.6412,13.6412,495300.0
2013-09-12 10:10:00,15.96,15.97,15.92,15.94,258500.0,13.6412,13.6497,13.607,13.6241,258500.0
2013-09-12 10:20:00,15.94,15.97,15.94,15.96,121600.0,13.6241,13.6497,13.6241,13.6412,121600.0
2013-09-12 10:30:00,15.96,15.98,15.94,15.95,148700.0,13.6412,13.6583,13.6241,13.6327,148700.0
2013-09-12 10:40:00,15.95,15.97,15.95,15.95,142800.0,13.6327,13.6497,13.6327,13.6327,142800.0
2013-09-12 10:50:00,15.96,15.96,15.9,15.91,130200.0,13.6412,13.6412,13.5899,13.5985,130200.0
2013-09-12 11:00:00,15.91,15.93,15.9,15.92,203400.0,13.5985,13.6156,13.5899,13.607,203400.0
2013-09-12 11:10:00,15.92,15.92,15.85,15.85,86600.0,13.607,13.607,13.5472,13.5472,86600.0
2013-09-12 11:20:00,15.85,15.91,15.85,15.91,279300.0,13.5472,13.5985,13.5472,13.5985,279300.0
2013-09-12 11:30:00,15.91,15.91,15.87,15.87,176500.0,13.5985,13.5985,13.5643,13.5643,176500.0
2013-09-12 11:40:00,15.88,15.9,15.87,15.9,89400.0,13.5728,13.5899,13.5643,13.5899,89400.0
2013-09-12 11:50:00,15.9,15.92,15.89,15.91,214700.0,13.5899,13.607,13.5814,13.5985,214700.0
2013-09-12 12:00:00,15.91,15.91,15.87,15.87,79100.0,13.5985,13.5985,13.5643,13.5643,79100.0
2013-09-12 12:10:00,15.87,15.89,15.86,15.87,54500.0,13.5643,13.5814,13.5557,13.5643,54500.0
2013-09-12 12:20:00,15.87,15.88,15.85,15.87,54100.0,13.5643,13.5728,13.5472,13.5643,54100.0
2013-09-12 12:30:00,15.87,15.89,15.86,15.87,213000.0,13.5643,13.5814,13.5557,13.5643,213000.0
2013-09-12 12:40:00,15.87,15.87,15.84,15.85,181600.0,13.5643,13.5643,13.5386,13.5472,181600.0
2013-09-12 12:50:00,15.85,15.86,15.84,15.86,126700.0,13.5472,13.5557,13.5386,13.5557,126700.0
2013-09-12 13:00:00,15.86,15.88,15.85,15.88,123900.0,13.5557,13.5728,13.5472,13.5728,123900.0
2013-09-12 13:10:00,15.88,15.9,15.87,15.9,164700.0,13.5728,13.5899,13.5643,13.5899,164700.0
2013-09-12 13:20:00,15.9,15.91,15.88,15.9,289400.0,13.5899,13.5985,13.5728,13.5899,289400.0
2013-09-12 13:30:00,15.9,15.9,15.87,15.89,178100.0,13.5899,13.5899,13.5643,13.5814,178100.0
2013-09-12 13:40:00,15.89,15.89,15.86,15.87,85600.0,13.5814,13.5814,13.5557,13.5643,85600.0
2013-09-12 13:50:00,15.87,15.9,15.87,15.9,318300.0,13.5643,13.5899,13.5643,13.5899,318300.0
2013-09-12 14:00:00,15.9,15.91,15.89,15.91,64500.0,13.5899,13.5985,13.5814,13.5985,64500.0
2013-09-12 14:10:00,15.91,15.92,15.9,15.91,189300.0,13.5985,13.607,13.5899,13.5985,189300.0
2013-09-12 14:20:00,15.91,15.92,15.9,15.91,163800.0,13.5985,13.607,13.5899,13.5985,163800.0
2013-09-12 14:30:00,15.91,15.93,15.9,15.92,278300.0,13.5985,13.6156,13.5899,13.607,278300.0
2013-09-12 14:40:00,15.91,15.94,15.91,15.94,128500.0,13.5985,13.6241,13.5985,13.6241,128500.0
2013-09-12 14:50:00,15.94,15.96,15.93,15.94,177000.0,13.6241,13.6412,13.6156,13.6241,177000.0
2013-09-12 15:00:00,15.94,15.94,15.92,15.92,216100.0,13.6241,13.6241,13.607,13.607,216100.0
2013-09-12 15:10:00,15.92,15.95,15.92,15.94,345800.0,13.607,13.6327,13.607,13.6241,345800.0
2013-09-12 15:20:00,15.94,15.96,15.93,15.93,422300.0,13.6241,13.6412,13.6156,13.6156,422300.0
2013-09-12 15:30:00,15.93,15.94,15.91,15.93,339600.0,13.6156,13.6241,13.5985,13.6156,339600.0
2013-09-12 15:40:00,15.93,15.93,15.89,15.91,231400.0,13.6156,13.6156,13.5814,13.5985,231400.0
2013-09-12 15:50:00,15.91,15.94,15.89,15.94,730400.0,13.5985,13.6241,13.5814,13.6241,730400.0
2013-09-13 09:30:00,15.94,16.02,15.94,15.99,340700.0,13.6241,13.6925,13.6241,13.6668,340700.0
2013-09-13 09:40:00,15.99,15.99,15.94,15.94,127200.0,13.6668,13.6668,13.6241,13.6241,127200.0
2013-09-13 09:50:00,15.94,15.95,15.89,15.91,252600.0,13.6241,13.6327,13.5814,13.5985,252600.0
2013-09-13 10:00:00,15.9,15.92,15.82,15.83,393800.0,13.5899,13.607,13.5215,13.5301,393800.0
2013-09-13 10:10:00,15.84,15.84,15.76,15.79,275800.0,13.5386,13.5386,13.4703,13.4959,275800.0
2013-09-13 10:20:00,15.78,15.83,15.77,15.82,278600.0,13.4874,13.5301,13.4788,13.5215,278600.0
2013-09-13 10:30:00,15.82,15.84,15.81,15.84,92700.0,13.5215,13.5386,13.513,13.5386,92700.0
2013-09-13 10:40:00,15.84,15.86,15.83,15.84,137900.0,13.5386,13.5557,13.5301,13.5386,137900.0
2013-09-13 10:50:00,15.85,15.86,15.84,15.86,31800.0,13.5472,13.5557,13.5386,13.5557,31800.0
2013-09-13 11:00:00,15.86,15.86,15.83,15.83,142100.0,13.5557,13.5557,13.5301,13.5301,142100.0
2013-09-13 11:10:00,15.84,15.87,15.83,15.84,310100.0,13.5386,13.5643,13.5301,13.5386,310100.0
2013-09-13 11:20:00,15.85,15.85,15.82,15.84,99100.0,13.5472,13.5472,13.5215,13.5386,99100.0
2013-09-13 11:30:00,15.84,15.86,15.84,15.86,122400.0,13.5386,13.5557,13.5386,13.5557,122400.0
2013-09-13 11:40:00,15.86,15.86,15.83,15.84,207100.0,13.5557,13.5557,13.5301,13.5386,207100.0
2013-09-13 11:50:00,15.84,15.85,15.82,15.83,364100.0,13.5386,13.5472,13.5215,13.5301,364100.0
2013-09-13 12:00:00,15.82,15.86,15.82,15.85,119200.0,13.5215,13.5557,13.5215,13.5472,119200.0
2013-09-13 12:10:00,15.84,15.86,15.83,15.86,91000.0,13.5386,13.5557,13.5301,13.5557,91000.0
2013-09-13 12:20:00,15.86,15.87,15.84,15.85,146100.0,13.5557,13.5643,13.5386,13.5472,146100.0
2013-09-13 12:30:00,15.84,15.87,15.83,15.83,227300.0,13.5386,13.5643,13.5301,13.5301,227300.0
2013-09-13 12:40:00,15.83,15.85,15.83,15.84,96200.0,13.5301,13.5472,13.5301,13.5386,96200.0
2013-09-13 12:50:00,15.84,15.84,15.83,15.84,33200.0,13.5386,13.5386,13.5301,13.5386,33200.0
2013-09-13 13:00:00,15.84,15.85,15.83,15.84,74800.0,13.5386,13.5472,13.5301,13.5386,74800.0
2013-09-13 13:10:00,15.84,15.85,15.82,15.82,79900.0,13.5386,13.5472,13.5215,13.5215,79900.0
2013-09-13 13:20:00,15.83,15.85,15.82,15.83,296000.0,13.5301,13.5472,13.5215,13.5301,296000.0
2013-09-13 13:30:00,15.83,15.84,15.82,15.83,76400.0,13.5301,13.5386,13.5215,13.5301,76400.0
2013-09-13 13:40:00,15.83,15.87,15.83,15.87,91300.0,13.5301,13.5643,13.5301,13.5643,91300.0
2013-09-13 13:50:00,15.87,15.88,15.86,15.88,95100.0,13.5643,13.5728,13.5557,13.5728,95100.0
2013-09-13 14:00:00,15.87,15.89,15.87,15.89,79600.0,13.5643,13.5814,13.5643,13.5814,79600.0
2013-09-13 14:10:00,15.89,15.91,15.88,15.88,307800.0,13.5814,13.5985,13.5728,13.5728,307800.0
2013-09-13 14:20:00,15.88,15.89,15.87,15.88,245600.0,13.5728,13.5814,13.5643,13.5728,245600.0
2013-09-13 14:30:00,15.88,15.89,15.87,15.87,163800.0,13.5728,13.5814,13.5643,13.5643,163800.0
2013-09-13 14:40:00,15.88,15.88,15.87,15.88,50700.0,13.5728,13.5728,13.5643,13.5728,50700.0
2013-09-13 14:50:00,15.87,15.9,15.87,15.9,107500.0,13.5643,13.5899,13.5643,13.5899,107500.0
2013-09-13 15:00:00,15.9,15.9,15.88,15.88,49000.0,13.5899,13.5899,13.5728,13.5728,49000.0
2013-09-13 15:10:00,15.89,15.89,15.87,15.88,180700.0,13.5814,13.5814,13.5643,13.5728,180700.0
2013-09-13 15:20:00,15.87,15.91,15.87,15.91,168200.0,13.5643,13.5985,13.5643,13.5985,168200.0
2013-09-13 15:30:00,15.91,15.92,15.89,15.91,347000.0,13.5985,13.607,13.5814,13.5985,347000.0
2013-09-13 15:40:00,15.91,15.91,15.88,15.88,301500.0,13.5985,13.5985,13.5728,13.5728,301500.0
2013-09-13 15:50:00,15.88,15.93,15.87,15.91,573800.0,13.5728,13.6156,13.5643,13.5985,573800.0
2013-09-16 09:30:00,16.08,16.16,16.06,16.09,1240000.0,13.7438,13.8121,13.7267,13.7523,1240000.0
2013-09-16 09:40:00,16.09,16.1,15.97,16.03,793900.0,13.7523,13.7609,13.6497,13.701,793900.0
2013-09-16 09:50:00,16.03,16.05,15.97,16.02,299900.0,13.701,13.7181,13.6497,13.6925,299900.0
2013-09-16 10:00:00,16.01,16.03,15.97,16.0,304400.0,13.6839,13.701,13.6497,13.6754,304400.0
2013-09-16 10:10:00,15.99,16.03,15.99,16.0,351800.0,13.6668,13.701,13.6668,13.6754,351800.0
2013-09-16 10:20:00,16.0,16.01,15.98,15.99,227900.0,13.6754,13.6839,13.6583,13.6668,227900.0
2013-09-16 10:30:00,15.99,16.01,15.96,15.99,313200.0,13.6668,13.6839,13.6412,13.6668,313200.0
2013-09-16 10:40:00,15.99,16.01,15.96,15.99,329000.0,13.6668,13.6839,13.6412,13.6668,329000.0
2013-09-16 10:50:00,15.99,16.0,15.95,15.97,297500.0,13.6668,13.6754,13.6327,13.6497,297500.0
2013-09-16 11:00:00,15.97,15.98,15.96,15.98,319100.0,13.6497,13.6583,13.6412,13.6583,319100.0
2013-09-16 11:10:00,15.98,15.99,15.97,15.97,192800.0,13.6583,13.6668,13.6497,13.6497,192800.0
2013-09-16 11:20:00,15.98,16.01,15.97,16.0,156400.0,13.6583,13.6839,13.6497,13.6754,156400.0
2013-09-16 11:30:00,16.0,16.0,15.99,15.99,45700.0,13.6754,13.6754,13.6668,13.6668,45700.0
2013-09-16 11:40:00,16.0,16.0,15.99,16.0,171900.0,13.6754,13.6754,13.6668,13.6754,171900.0
2013-09-16 11:50:00,16.0,16.0,15.99,16.0,54800.0,13.6754,13.6754,13.6668,13.6754,54800.0
2013-09-16 12:00:00,16.0,16.01,15.97,15.97,201300.0,13.6754,13.6839,13.6497,13.6497,201300.0
2013-09-16 12:10:00,15.98,16.01,15.97,16.0,191800.0,13.6583,13.6839,13.6497,13.6754,191800.0
2013-09-16 12:20:00,16.0,16.0,15.99,16.0,107800.0,13.6754,13.6754,13.6668,13.6754,107800.0
2013-09-16 12:30:00,16.0,16.0,15.98,15.99,78500.0,13.6754,13.6754,13.6583,13.6668,78500.0
2013-09-16 12:40:00,15.99,16.0,15.98,15.99,254700.0,13.6668,13.6754,13.6583,13.6668,254700.0
2013-09-16 12:50:00,15.98,15.99,15.96,15.96,56300.0,13.6583,13.6668,13.6412,13.6412,56300.0
2013-09-16 13:00:00,15.96,16.0,15.96,16.0,122500.0,13.6412,13.6754,13.6412,13.6754,122500.0
2013-09-16 13:10:00,16.0,16.01,15.98,15.99,176300.0,13.6754,13.6839,13.6583,13.6668,176300.0
2013-09-16 13:20:00,15.99,16.0,15.98,16.0,153000.0,13.6668,13.6754,13.6583,13.6754,153000.0
2013-09-16 13:30:00,16.0,16.0,15.97,15.97,126200.0,13.6754,13.6754,13.6497,13.6497,126200.0
2013-09-16 13:40:00,15.97,15.98,15.91,15.94,240600.0,13.6497,13.6583,13.5985,13.6241,240600.0
2013-09-16 13:50:00,15.94,15.97,15.93,15.96,118800.0,13.6241,13.6497,13.6156,13.6412,118800.0
2013-09-16 14:00:00,15.96,15.98,15.94,15.95,137400.0,13.6412,13.6583,13.6241,13.6327,137400.0
2013-09-16 14:10:00,15.96,15.99,15.95,15.99,105100.0,13.6412,13.6668,13.6327,13.6668,105100.0
2013-09-16 14:20:00,15.99,15.99,15.97,15.98,86400.0,13.6668,13.6668,13.6497,13.6583,86400.0
2013-09-16 14:30:00,15.98,15.98,15.95,15.97,133300.0,13.6583,13.6583,13.6327,13.6497,133300.0
2013-09-16 14:40:00,15.96,15.97,15.93,15.95,163300.0,13.6412,13.6497,13.6156,13.6327,163300.0
2013-09-16 14:50:00,15.95,15.96,15.93,15.94,175500.0,13.6327,13.6412,13.6156,13.6241,175500.0
2013-09-16 15:00:00,15.94,15.97,15.93,15.96,164800.0,13.6241,13.6497,13.6156,13.6412,164800.0
2013-09-16 15:10:00,15.96,15.97,15.96,15.96,115100.0,13.6412,13.6497,13.6412,13.6412,115100.0
2013-09-16 15:20:00,15.96,15.97,15.95,15.96,97000.0,13.6412,13.6497,13.6327,13.6412,97000.0
2013-09-16 15:30:00,15.95,15.96,15.92,15.94,235900.0,13.6327,13.6412,13.607,13.6241,235900.0
2013-09-16 15:40:00,15.94,15.95,15.92,15.94,277100.0,13.6241,13.6327,13.607,13.6241,277100.0
2013-09-16 15:50:00,15.95,15.96,15.93,15.95,524000.0,13.6327,13.6412,13.6156,13.6327,524000.0
2013-09-17 09:30:00,15.94,15.98,15.9,15.93,333700.0,13.6241,13.6583,13.5899,13.6156,333700.0
2013-09-17 09:40:00,15.94,15.95,15.89,15.91,355500.0,13.6241,13.6327,13.5814,13.5985,355500.0
2013-09-17 09:50:00,15.91,15.94,15.88,15.91,278400.0,13.5985,13.6241,13.5728,13.5985,278400.0
2013-09-17 10:00:00,15.9,15.95,15.89,15.91,239300.0,13.5899,13.6327,13.5814,13.5985,239300.0
2013-09-17 10:10:00,15.91,15.93,15.88,15.9,294800.0,13.5985,13.6156,13.5728,13.5899,294800.0
2013-09-17 10:20:00,15.91,15.93,15.88,15.88,175700.0,13.5985,13.6156,13.5728,13.5728,175700.0
2013-09-17 10:30:00,15.89,15.93,15.89,15.9,156700.0,13.5814,13.6156,13.5814,13.5899,156700.0
2013-09-17 10:40:00,15.9,15.92,15.87,15.9,152300.0,13.5899,13.607,13.5643,13.5899,152300.0
2013-09-17 10:50:00,15.9,15.93,15.9,15.9,95700.0,13.5899,13.6156,13.5899,13.5899,95700.0
2013-09-17 11:00:00,15.9,15.93,15.89,15.91,138800.0,13.5899,13.6156,13.5814,13.5985,138800.0
2013-09-17 11:10:00,15.92,15.92,15.9,15.92,174400.0,13.607,13.607,13.5899,13.607,174400.0
2013-09-17 11:20:00,15.92,15.92,15.89,15.9,108300.0,13.607,13.607,13.5814,13.5899,108300.0
2013-09-17 11:30:00,15.9,15.92,15.89,15.9,337900.0,13.5899,13.607,13.5814,13.5899,337900.0
2013-09-17 11:40:00,15.9,15.96,15.9,15.94,406200.0,13.5899,13.6412,13.5899,13.6241,406200.0
2013-09-17 11:50:00,15.94,15.96,15.93,15.95,114200.0,13.6241,13.6412,13.6156,13.6327,114200.0
2013-09-17 12:00:00,15.96,15.98,15.95,15.95,407400.0,13.6412,13.6583,13.6327,13.6327,407400.0
2013-09-17 12:10:00,15.95,15.96,15.94,15.96,178400.0,13.6327,13.6412,13.6241,13.6412,178400.0
2013-09-17 12:20:00,15.96,15.98,15.95,15.97,82000.0,13.6412,13.6583,13.6327,13.6497,82000.0
2013-09-17 12:30:00,15.97,16.0,15.97,15.99,127400.0,13.6497,13.6754,13.6497,13.6668,127400.0
2013-09-17 12:40:00,15.99,16.0,15.98,15.99,321200.0,13.6668,13.6754,13.6583,13.6668,321200.0
2013-09-17 12:50:00,16.0,16.0,15.97,15.97,232400.0,13.6754,13.6754,13.6497,13.6497,232400.0
2013-09-17 13:00:00,15.98,15.98,15.96,15.96,202100.0,13.6583,13.6583,13.6412,13.6412,202100.0
2013-09-17 13:10:00,15.97,15.97,15.95,15.95,144800.0,13.6497,13.6497,13.6327,13.6327,144800.0
2013-09-17 13:20:00,15.95,15.96,15.94,15.96,215400.0,13.6327,13.6412,13.6241,13.6412,215400.0
2013-09-17 13:30:00,15.96,15.97,15.96,15.97,73900.0,13.6412,13.6497,13.6412,13.6497,73900.0
2013-09-17 13:40:00,15.97,15.97,15.95,15.95,149100.0,13.6497,13.6497,13.6327,13.6327,149100.0
2013-09-17 13:50:00,15.95,15.98,15.95,15.97,214800.0,13.6327,13.6583,13.6327,13.6497,214800.0
2013-09-17 14:00:00,15.97,15.98,15.96,15.97,307700.0,13.6497,13.6583,13.6412,13.6497,307700.0
2013-09-17 14:10:00,15.96,15.97,15.95,15.95,155700.0,13.6412,13.6497,13.6327,13.6327,155700.0
2013-09-17 14:20:00,15.96,15.97,15.95,15.96,520000.0,13.6412,13.6497,13.6327,13.6412,520000.0
2013-09-17 14:30:00,15.96,15.97,15.95,15.97,57700.0,13.6412,13.6497,13.6327,13.6497,57700.0
2013-09-17 14:40:00,15.97,15.97,15.95,15.97,129900.0,13.6497,13.6497,13.6327,13.6497,129900.0
2013-09-17 14:50:00,15.97,15.97,15.93,15.94,725300.0,13.6497,13.6497,13.6156,13.6241,725300.0
2013-09-17 15:00:00,15.93,15.95,15.93,15.95,115700.0,13.6156,13.6327,13.6156,13.6327,115700.0
2013-09-17 15:10:00,15.95,15.95,15.94,15.95,93100.0,13.6327,13.6327,13.6241,13.6327,93100.0
2013-09-17 15:20:00,15.95,15.96,15.94,15.95,174100.0,13.6327,13.6412,13.6241,13.6327,174100.0
2013-09-17 15:30:00,15.95,15.96,15.93,15.94,254300.0,13.6327,13.6412,13.6156,13.6241,254300.0
2013-09-17 15:40:00,15.94,15.95,15.91,15.93,700000.0,13.6241,13.6327,13.5985,13.6156,700000.0
2013-09-17 15:50:00,15.92,15.93,15.9,15.91,924700.0,13.607,13.6156,13.5899,13.5985,924700.0
2013-09-18 09:30:00,15.89,15.96,15.87,15.94,306900.0,13.5814,13.6412,13.5643,13.6241,306900.0
2013-09-18 09:40:00,15.94,15.98,15.93,15.96,288700.0,13.6241,13.6583,13.6156,13.6412,288700.0
2013-09-18 09:50:00,15.96,15.98,15.95,15.95,191800.0,13.6412,13.6583,13.6327,13.6327,191800.0
2013-09-18 10:00:00,15.95,15.96,15.89,15.89,452300.0,13.6327,13.6412,13.5814,13.5814,452300.0
2013-09-18 10:10:00,15.9,15.9,15.85,15.85,250500.0,13.5899,13.5899,13.5472,13.5472,250500.0
2013-09-18 10:20:00,15.86,15.89,15.83,15.85,295300.0,13.5557,13.5814,13.5301,13.5472,295300.0
2013-09-18 10:30:00,15.85,15.88,15.85,15.87,189500.0,13.5472,13.5728,13.5472,13.5643,189500.0
2013-09-18 10:40:00,15.87,15.88,15.86,15.87,417500.0,13.5643,13.5728,13.5557,13.5643,417500.0
2013-09-18 10:50:00,15.87,15.88,15.83,15.85,201600.0,13.5643,13.5728,13.5301,13.5472,201600.0
2013-09-18 11:00:00,15.85,15.86,15.83,15.84,99400.0,13.5472,13.5557,13.5301,13.5386,99400.0
2013-09-18 11:10:00,15.85,15.85,15.83,15.83,76600.0,13.5472,13.5472,13.5301,13.5301,76600.0
2013-09-18 11:20:00,15.83,15.88,15.82,15.86,217800.0,13.5301,13.5728,13.5215,13.5557,217800.0
2013-09-18 11:30:00,15.87,15.9,15.86,15.9,158400.0,13.5643,13.5899,13.5557,13.5899,158400.0
2013-09-18 11:40:00,15.89,15.92,15.89,15.92,163400.0,13.5814,13.607,13.5814,13.607,163400.0
2013-09-18 11:50:00,15.92,15.92,15.87,15.88,132500.0,13.607,13.607,13.5643,13.5728,132500.0
2013-09-18 12:00:00,15.87,15.89,15.86,15.88,118400.0,13.5643,13.5814,13.5557,13.5728,118400.0
2013-09-18 12:10:00,15.88,15.89,15.88,15.89,60700.0,13.5728,13.5814,13.5728,13.5814,60700.0
2013-09-18 12:20:00,15.89,15.92,15.88,15.9,116700.0,13.5814,13.607,13.5728,13.5899,116700.0
2013-09-18 12:30:00,15.9,15.92,15.9,15.91,191900.0,13.5899,13.607,13.5899,13.5985,191900.0
2013-09-18 12:40:00,15.91,15.91,15.89,15.9,125500.0,13.5985,13.5985,13.5814,13.5899,125500.0
2013-09-18 12:50:00,15.89,15.91,15.89,15.91,120400.0,13.5814,13.5985,13.5814,13.5985,120400.0
2013-09-18 13:00:00,15.91,15.92,15.9,15.91,56800.0,13.5985,13.607,13.5899,13.5985,56800.0
2013-09-18 13:10:00,15.92,15.93,15.91,15.93,29400.0,13.607,13.6156,13.5985,13.6156,29400.0
2013-09-18 13:20:00,15.93,15.95,15.91,15.95,85900.0,13.6156,13.6327,13.5985,13.6327,85900.0
2013-09-18 13:30:00,15.95,15.95,15.93,15.94,71500.0,13.6327,13.6327,13.6156,13.6241,71500.0
2013-09-18 13:40:00,15.94,15.98,15.93,15.98,125100.0,13.6241,13.6583,13.6156,13.6583,125100.0
2013-09-18 13:50:00,15.98,16.0,15.96,15.97,509400.0,13.6583,13.6754,13.6412,13.6497,509400.0
2013-09-18 14:00:00,15.98,16.1,15.98,16.09,932200.0,13.6583,13.7609,13.6583,13.7523,932200.0
2013-09-18 14:10:00,16.09,16.14,16.08,16.1,466000.0,13.7523,13.795,13.7438,13.7609,466000.0
2013-09-18 14:20:00,16.1,16.14,16.09,16.12,213900.0,13.7609,13.795,13.7523,13.778,213900.0
2013-09-18 14:30:00,16.11,16.16,16.11,16.15,343700.0,13.7694,13.8121,13.7694,13.8036,343700.0
2013-09-18 14:40:00,16.16,16.19,16.14,16.18,261200.0,13.8121,13.8378,13.795,13.8292,261200.0
2013-09-18 14:50:00,16.17,16.21,16.16,16.21,328400.0,13.8207,13.8549,13.8121,13.8549,328400.0
2013-09-18 15:00:00,16.21,16.23,16.19,16.21,269700.0,13.8549,13.872,13.8378,13.8549,269700.0
2013-09-18 15:10:00,16.21,16.22,16.19,16.2,290000.0,13.8549,13.8634,13.8378,13.8463,290000.0
2013-09-18 15:20:00,16.2,16.22,16.19,16.19,271500.0,13.8463,13.8634,13.8378,13.8378,271500.0
2013-09-18 15:30:00,16.2,16.23,16.19,16.23,242200.0,13.8463,13.872,13.8378,13.872,242200.0
2013-09-18 15:40:00,16.23,16.23,16.21,16.22,281400.0,13.872,13.872,13.8549,13.8634,281400.0
2013-09-18 15:50:00,16.22,16.22,16.21,16.21,615700.0,13.8634,13.8634,13.8549,13.8549,615700.0
2013-09-19 09:30:00,16.29,16.43,16.25,16.39,739700.0,13.9233,14.0429,13.8891,14.0087,739700.0
2013-09-19 09:40:00,16.39,16.4,16.27,16.27,465400.0,14.0087,14.0173,13.9062,13.9062,465400.0
2013-09-19 09:50:00,16.27,16.3,16.23,16.27,496300.0,13.9062,13.9318,13.872,13.9062,496300.0
2013-09-19 10:00:00,16.27,16.29,16.2,16.23,332400.0,13.9062,13.9233,13.8463,13.872,332400.0
2013-09-19 10:10:00,16.24,16.24,16.15,16.18,282100.0,13.8805,13.8805,13.8036,13.8292,282100.0
2013-09-19 10:20:00,16.19,16.25,16.19,16.25,463200.0,13.8378,13.8891,13.8378,13.8891,463200.0
2013-09-19 10:30:00,16.25,16.27,16.22,16.24,248200.0,13.8891,13.9062,13.8634,13.8805,248200.0
2013-09-19 10:40:00,16.23,16.25,16.23,16.24,165700.0,13.872,13.8891,13.872,13.8805,165700.0
2013-09-19 10:50:00,16.25,16.27,16.23,16.26,75100.0,13.8891,13.9062,13.872,13.8976,75100.0
2013-09-19 11:00:00,16.26,16.27,16.22,16.23,152800.0,13.8976,13.9062,13.8634,13.872,152800.0
2013-09-19 11:10:00,16.24,16.27,16.23,16.27,92100.0,13.8805,13.9062,13.872,13.9062,92100.0
2013-09-19 11:20:00,16.27,16.28,16.25,16.25,99400.0,13.9062,13.9147,13.8891,13.8891,99400.0
2013-09-19 11:30:00,16.26,16.27,16.23,16.27,185800.0,13.8976,13.9062,13.872,13.9062,185800.0
2013-09-19 11:40:00,16.27,16.27,16.22,16.23,98600.0,13.9062,13.9062,13.8634,13.872,98600.0
2013-09-19 11:50:00,16.23,16.23,16.19,16.19,81800.0,13.872,13.872,13.8378,13.8378,81800.0
2013-09-19 12:00:00,16.2,16.2,16.18,16.19,109000.0,13.8463,13.8463,13.8292,13.8378,109000.0
2013-09-19 12:10:00,16.19,16.19,16.17,16.17,77300.0,13.8378,13.8378,13.8207,13.8207,77300.0
2013-09-19 12:20:00,16.17,16.18,16.16,16.17,93900.0,13.8207,13.8292,13.8121,13.8207,93900.0
2013-09-19 12:30:00,16.17,16.18,16.16,16.16,168500.0,13.8207,13.8292,13.8121,13.8121,168500.0
2013-09-19 12:40:00,16.16,16.18,16.16,16.16,85800.0,13.8121,13.8292,13.8121,13.8121,85800.0
2013-09-19 12:50:00,16.16,16.17,16.14,16.14,147800.0,13.8121,13.8207,13.795,13.795,147800.0
2013-09-19 13:00:00,16.14,16.16,16.12,16.12,144500.0,13.795,13.8121,13.778,13.778,144500.0
2013-09-19 13:10:00,16.12,16.15,16.11,16.14,153200.0,13.778,13.8036,13.7694,13.795,153200.0
2013-09-19 13:20:00,16.15,16.15,16.13,16.14,98100.0,13.8036,13.8036,13.7865,13.795,98100.0
2013-09-19 13:30:00,16.15,16.15,16.12,16.14,137900.0,13.8036,13.8036,13.778,13.795,137900.0
2013-09-19 13:40:00,16.14,16.14,16.12,16.13,92100.0,13.795,13.795,13.778,13.7865,92100.0
2013-09-19 13:50:00,16.12,16.13,16.1,16.11,70300.0,13.778,13.7865,13.7609,13.7694,70300.0
2013-09-19 14:00:00,16.12,16.15,16.11,16.15,152900.0,13.778,13.8036,13.7694,13.8036,152900.0
2013-09-19 14:10:00,16.15,16.16,16.14,16.16,64400.0,13.8036,13.8121,13.795,13.8121,64400.0
2013-09-19 14:20:00,16.15,16.16,16.14,16.15,65500.0,13.8036,13.8121,13.795,13.8036,65500.0
2013-09-19 14:30:00,16.14,16.15,16.12,16.13,39800.0,13.795,13.8036,13.778,13.7865,39800.0
2013-09-19 14:40:00,16.13,16.14,16.12,16.13,55500.0,13.7865,13.795,13.778,13.7865,55500.0
2013-09-19 14:50:00,16.13,16.14,16.12,16.13,83100.0,13.7865,13.795,13.778,13.7865,83100.0
2013-09-19 15:00:00,16.13,16.15,16.13,16.13,113900.0,13.7865,13.8036,13.7865,13.7865,113900.0
2013-09-19 15:10:00,16.13,16.13,16.11,16.11,183100.0,13.7865,13.7865,13.7694,13.7694,183100.0
2013-09-19 15:20:00,16.12,16.15,16.11,16.14,173300.0,13.778,13.8036,13.7694,13.795,173300.0
2013-09-19 15:30:00,16.15,16.15,16.13,16.13,86800.0,13.8036,13.8036,13.7865,13.7865,86800.0
2013-09-19 15:40:00,16.13,16.14,16.12,16.13,166700.0,13.7865,13.795,13.778,13.7865,166700.0
2013-09-19 15:50:00,16.13,16.13,16.08,16.09,805700.0,13.7865,13.7865,13.7438,13.7523,805700.0
2013-09-20 09:30:00,16.05,16.24,16.05,16.22,2215500.0,13.7181,13.8805,13.7181,13.8634,2215500.0
2013-09-20 09:40:00,16.22,16.24,16.19,16.2,240400.0,13.8634,13.8805,13.8378,13.8463,240400.0
2013-09-20 09:50:00,16.2,16.22,16.15,16.16,350500.0,13.8463,13.8634,13.8036,13.8121,350500.0
2013-09-20 10:00:00,16.15,16.16,16.06,16.08,480300.0,13.8036,13.8121,13.7267,13.7438,480300.0
2013-09-20 10:10:00,16.08,16.08,16.03,16.05,400800.0,13.7438,13.7438,13.701,13.7181,400800.0
2013-09-20 10:20:00,16.05,16.06,16.04,16.05,210300.0,13.7181,13.7267,13.7096,13.7181,210300.0
2013-09-20 10:30:00,16.04,16.05,16.0,16.01,326600.0,13.7096,13.7181,13.6754,13.6839,326600.0
2013-09-20 10:40:00,16.02,16.05,16.01,16.04,152400.0,13.6925,13.7181,13.6839,13.7096,152400.0
2013-09-20 10:50:00,16.03,16.05,16.0,16.0,247900.0,13.701,13.7181,13.6754,13.6754,247900.0
2013-09-20 11:00:00,16.0,16.03,16.0,16.02,193100.0,13.6754,13.701,13.6754,13.6925,193100.0
2013-09-20 11:10:00,16.02,16.03,16.0,16.0,129100.0,13.6925,13.701,13.6754,13.6754,129100.0
2013-09-20 11:20:00,16.0,16.03,16.0,16.0,301300.0,13.6754,13.701,13.6754,13.6754,301300.0
2013-09-20 11:30:00,16.0,16.0,15.96,15.98,173700.0,13.6754,13.6754,13.6412,13.6583,173700.0
2013-09-20 11:40:00,15.98,16.0,15.97,15.97,112100.0,13.6583,13.6754,13.6497,13.6497,112100.0
2013-09-20 11:50:00,15.98,16.0,15.97,15.97,98400.0,13.6583,13.6754,13.6497,13.6497,98400.0
2013-09-20 12:00:00,15.98,16.03,15.97,16.03,99800.0,13.6583,13.701,13.6497,13.701,99800.0
2013-09-20 12:10:00,16.03,16.04,16.01,16.02,64300.0,13.701,13.7096,13.6839,13.6925,64300.0
2013-09-20 12:20:00,16.02,16.02,15.99,15.99,141900.0,13.6925,13.6925,13.6668,13.6668,141900.0
2013-09-20 12:30:00,15.99,16.0,15.97,16.0,102700.0,13.6668,13.6754,13.6497,13.6754,102700.0
2013-09-20 12:40:00,16.0,16.0,15.99,16.0,130000.0,13.6754,13.6754,13.6668,13.6754,130000.0
2013-09-20 12:50:00,16.0,16.01,15.98,16.01,143700.0,13.6754,13.6839,13.6583,13.6839,143700.0
2013-09-20 13:00:00,16.01,16.01,15.95,15.97,275600.0,13.6839,13.6839,13.6327,13.6497,275600.0
2013-09-20 13:10:00,15.97,15.97,15.91,15.91,158800.0,13.6497,13.6497,13.5985,13.5985,158800.0
2013-09-20 13:20:00,15.91,15.96,15.91,15.95,203100.0,13.5985,13.6412,13.5985,13.6327,203100.0
2013-09-20 13:30:00,15.95,15.98,15.95,15.95,94200.0,13.6327,13.6583,13.6327,13.6327,94200.0
2013-09-20 13:40:00,15.95,15.97,15.94,15.97,153800.0,13.6327,13.6497,13.6241,13.6497,153800.0
2013-09-20 13:50:00,15.97,16.0,15.96,16.0,160200.0,13.6497,13.6754,13.6412,13.6754,160200.0
2013-09-20 14:00:00,15.99,16.0,15.97,15.98,90400.0,13.6668,13.6754,13.6497,13.6583,90400.0
2013-09-20 14:10:00,15.97,15.99,15.97,15.98,103500.0,13.6497,13.6668,13.6497,13.6583,103500.0
2013-09-20 14:20:00,15.98,16.0,15.97,16.0,115000.0,13.6583,13.6754,13.6497,13.6754,115000.0
2013-09-20 14:30:00,16.0,16.0,15.94,15.94,129600.0,13.6754,13.6754,13.6241,13.6241,129600.0
2013-09-20 14:40:00,15.95,15.96,15.94,15.96,169500.0,13.6327,13.6412,13.6241,13.6412,169500.0
2013-09-20 14:50:00,15.96,15.98,15.96,15.97,139700.0,13.6412,13.6583,13.6412,13.6497,139700.0
2013-09-20 15:00:00,15.97,15.98,15.97,15.98,68000.0,13.6497,13.6583,13.6497,13.6583,68000.0
2013-09-20 15:10:00,15.98,15.98,15.94,15.94,151700.0,13.6583,13.6583,13.6241,13.6241,151700.0
2013-09-20 15:20:00,15.94,15.95,15.91,15.91,283700.0,13.6241,13.6327,13.5985,13.5985,283700.0
2013-09-20 15:30:00,15.91,15.92,15.89,15.92,280900.0,13.5985,13.607,13.5814,13.607,280900.0
2013-09-20 15:40:00,15.92,15.94,15.92,15.94,303500.0,13.607,13.6241,13.607,13.6241,303500.0
2013-09-20 15:50:00,15.93,15.94,15.9,15.93,911500.0,13.6156,13.6241,13.5899,13.6156,911500.0
2013-09-23 09:30:00,15.87,15.9,15.84,15.85,282800.0,13.5643,13.5899,13.5386,13.5472,282800.0
2013-09-23 09:40:00,15.86,15.88,15.83,15.88,342600.0,13.5557,13.5728,13.5301,13.5728,342600.0
2013-09-23 09:50:00,15.88,15.94,15.87,15.92,352200.0,13.5728,13.6241,13.5643,13.607,352200.0
2013-09-23 10:00:00,15.92,15.94,15.9,15.91,312500.0,13.607,13.6241,13.5899,13.5985,312500.0
2013-09-23 10:10:00,15.91,15.97,15.89,15.97,363700.0,13.5985,13.6497,13.5814,13.6497,363700.0
2013-09-23 10:20:00,15.97,15.97,15.9,15.9,83000.0,13.6497,13.6497,13.5899,13.5899,83000.0
2013-09-23 10:30:00,15.9,15.94,15.89,15.94,143100.0,13.5899,13.6241,13.5814,13.6241,143100.0
2013-09-23 10:40:00,15.93,15.95,15.92,15.94,363100.0,13.6156,13.6327,13.607,13.6241,363100.0
2013-09-23 10:50:00,15.94,15.94,15.89,15.9,447100.0,13.6241,13.6241,13.5814,13.5899,447100.0
2013-09-23 11:00:00,15.9,15.92,15.88,15.88,492100.0,13.5899,13.607,13.5728,13.5728,492100.0
2013-09-23 11:10:00,15.89,15.93,15.88,15.91,391100.0,13.5814,13.6156,13.5728,13.5985,391100.0
2013-09-23 11:20:00,15.9,15.92,15.9,15.9,269900.0,13.5899,13.607,13.5899,13.5899,269900.0
2013-09-23 11:30:00,15.91,15.93,15.9,15.93,158300.0,13.5985,13.6156,13.5899,13.6156,158300.0
2013-09-23 11:40:00,15.93,15.94,15.91,15.91,225800.0,13.6156,13.6241,13.5985,13.5985,225800.0
2013-09-23 11:50:00,15.91,15.95,15.89,15.92,405500.0,13.5985,13.6327,13.5814,13.607,405500.0
2013-09-23 12:00:00,15.92,15.95,15.91,15.94,101100.0,13.607,13.6327,13.5985,13.6241,101100.0
2013-09-23 12:10:00,15.94,15.99,15.94,15.98,219500.0,13.6241,13.6668,13.6241,13.6583,219500.0
2013-09-23 12:20:00,15.99,15.99,15.97,15.97,86800.0,13.6668,13.6668,13.6497,13.6497,86800.0
2013-09-23 12:30:00,15.98,16.0,15.97,15.98,286600.0,13.6583,13.6754,13.6497,13.6583,286600.0
2013-09-23 12:40:00,15.98,15.99,15.95,15.95,109500.0,13.6583,13.6668,13.6327,13.6327,109500.0
2013-09-23 12:50:00,15.95,15.98,15.95,15.98,342000.0,13.6327,13.6583,13.6327,13.6583,342000.0
2013-09-23 13:00:00,15.98,15.98,15.97,15.97,85800.0,13.6583,13.6583,13.6497,13.6497,85800.0
2013-09-23 13:10:00,15.98,15.98,15.96,15.97,245000.0,13.6583,13.6583,13.6412,13.6497,245000.0
2013-09-23 13:20:00,15.97,15.99,15.97,15.99,80800.0,13.6497,13.6668,13.6497,13.6668,80800.0
2013-09-23 13:30:00,15.99,16.0,15.97,16.0,278800.0,13.6668,13.6754,13.6497,13.6754,278800.0
2013-09-23 13:40:00,16.01,16.05,16.01,16.03,301100.0,13.6839,13.7181,13.6839,13.701,301100.0
2013-09-23 13:50:00,16.04,16.06,16.03,16.05,88000.0,13.7096,13.7267,13.701,13.7181,88000.0
2013-09-23 14:00:00,16.05,16.06,16.03,16.06,205400.0,13.7181,13.7267,13.701,13.7267,205400.0
2013-09-23 14:10:00,16.06,16.07,16.05,16.07,144400.0,13.7267,13.7352,13.7181,13.7352,144400.0
2013-09-23 14:20:00,16.06,16.07,16.0,16.0,238700.0,13.7267,13.7352,13.6754,13.6754,238700.0
2013-09-23 14:30:00,16.01,16.02,15.97,16.01,412700.0,13.6839,13.6925,13.6497,13.6839,412700.0
2013-09-23 14:40:00,16.01,16.02,15.98,15.99,152800.0,13.6839,13.6925,13.6583,13.6668,152800.0
2013-09-23 14:50:00,15.99,16.03,15.99,16.02,190100.0,13.6668,13.701,13.6668,13.6925,190100.0
2013-09-23 15:00:00,16.02,16.03,15.99,16.03,178500.0,13.6925,13.701,13.6668,13.701,178500.0
2013-09-23 15:10:00,16.03,16.04,16.01,16.03,189700.0,13.701,13.7096,13.6839,13.701,189700.0
2013-09-23 15:20:00,16.04,16.04,16.01,16.02,149100.0,13.7096,13.7096,13.6839,13.6925,149100.0
2013-09-23 15:30:00,16.02,16.04,16.01,16.04,276300.0,13.6925,13.7096,13.6839,13.7096,276300.0
2013-09-23 15:40:00,16.03,16.04,16.0,16.0,221800.0,13.701,13.7096,13.6754,13.6754,221800.0
2013-09-23 15:50:00,16.0,16.02,15.99,16.0,557300.0,13.6754,13.6925,13.6668,13.6754,557300.0
2013-09-24 09:30:00,17.33,17.42,17.11,17.12,9663200.0,14.8122,14.8891,14.6241,14.6327,9663200.0
2013-09-24 09:40:00,17.13,17.31,17.12,17.19,7096700.0,14.6412,14.7951,14.6327,14.6925,7096700.0
2013-09-24 09:50:00,17.2,17.2,16.97,17.03,5641000.0,14.701,14.701,14.5045,14.5557,5641000.0
2013-09-24 10:00:00,17.03,17.13,16.95,17.11,3823800.0,14.5557,14.6412,14.4874,14.6241,3823800.0
2013-09-24 10:10:00,17.11,17.12,17.05,17.08,3762900.0,14.6241,14.6327,14.5728,14.5985,3762900.0
2013-09-24 10:20:00,17.07,17.1,17.01,17.01,1960900.0,14.5899,14.6156,14.5386,14.5386,1960900.0
2013-09-24 10:30:00,17.01,17.11,17.01,17.11,3072500.0,14.5386,14.6241,14.5386,14.6241,3072500.0
2013-09-24 10:40:00,17.11,17.18,17.07,17.07,1675400.0,14.6241,14.6839,14.5899,14.5899,1675400.0
2013-09-24 10:50:00,17.08,17.1,17.04,17.05,1935000.0,14.5985,14.6156,14.5643,14.5728,1935000.0
2013-09-24 11:00:00,17.05,17.1,17.04,17.1,2461600.0,14.5728,14.6156,14.5643,14.6156,2461600.0
2013-09-24 11:10:00,17.1,17.18,17.09,17.14,2309400.0,14.6156,14.6839,14.607,14.6498,2309400.0
2013-09-24 11:20:00,17.14,17.17,17.1,17.16,1265000.0,14.6498,14.6754,14.6156,14.6669,1265000.0
2013-09-24 11:30:00,17.16,17.18,17.14,17.16,1684000.0,14.6669,14.6839,14.6498,14.6669,1684000.0
2013-09-24 11:40:00,17.16,17.18,17.15,17.16,978600.0,14.6669,14.6839,14.6583,14.6669,978600.0
2013-09-24 11:50:00,17.15,17.18,17.14,17.16,1981400.0,14.6583,14.6839,14.6498,14.6669,1981400.0
2013-09-24 12:00:00,17.17,17.17,17.11,17.14,1675200.0,14.6754,14.6754,14.6241,14.6498,1675200.0
2013-09-24 12:10:00,17.14,17.15,17.13,17.14,587800.0,14.6498,14.6583,14.6412,14.6498,587800.0
2013-09-24 12:20:00,17.15,17.17,17.14,17.17,577400.0,14.6583,14.6754,14.6498,14.6754,577400.0
2013-09-24 12:30:00,17.17,17.18,17.16,17.18,630200.0,14.6754,14.6839,14.6669,14.6839,630200.0
2013-09-24 12:40:00,17.18,17.22,17.17,17.2,1428200.0,14.6839,14.7181,14.6754,14.701,1428200.0
2013-09-24 12:50:00,17.19,17.23,17.18,17.21,1277000.0,14.6925,14.7267,14.6839,14.7096,1277000.0
2013-09-24 13:00:00,17.21,17.24,17.2,17.23,909200.0,14.7096,14.7352,14.701,14.7267,909200.0
2013-09-24 13:10:00,17.23,17.3,17.22,17.29,1870100.0,14.7267,14.7865,14.7181,14.778,1870100.0
2013-09-24 13:20:00,17.29,17.35,17.27,17.33,895500.0,14.778,14.8293,14.7609,14.8122,895500.0
2013-09-24 13:30:00,17.32,17.33,17.27,17.28,732700.0,14.8036,14.8122,14.7609,14.7694,732700.0
2013-09-24 13:40:00,17.28,17.33,17.27,17.32,639100.0,14.7694,14.8122,14.7609,14.8036,639100.0
2013-09-24 13:50:00,17.32,17.34,17.3,17.3,972500.0,14.8036,14.8207,14.7865,14.7865,972500.0
2013-09-24 14:00:00,17.31,17.31,17.27,17.28,704100.0,14.7951,14.7951,14.7609,14.7694,704100.0
2013-09-24 14:10:00,17.29,17.29,17.26,17.27,451900.0,14.778,14.778,14.7523,14.7609,451900.0
2013-09-24 14:20:00,17.27,17.27,17.24,17.26,738500.0,14.7609,14.7609,14.7352,14.7523,738500.0
2013-09-24 14:30:00,17.26,17.29,17.24,17.24,495400.0,14.7523,14.778,14.7352,14.7352,495400.0
2013-09-24 14:40:00,17.24,17.27,17.22,17.27,701000.0,14.7352,14.7609,14.7181,14.7609,701000.0
2013-09-24 14:50:00,17.27,17.32,17.24,17.32,749200.0,14.7609,14.8036,14.7352,14.8036,749200.0
2013-09-24 15:00:00,17.32,17.39,17.31,17.37,1070800.0,14.8036,14.8634,14.7951,14.8463,1070800.0
2013-09-24 15:10:00,17.37,17.39,17.35,17.38,511200.0,14.8463,14.8634,14.8293,14.8549,511200.0
2013-09-24 15:20:00,17.38,17.44,17.36,17.43,2168000.0,14.8549,14.9062,14.8378,14.8976,2168000.0
2013-09-24 15:30:00,17.43,17.47,17.39,17.45,2232800.0,14.8976,14.9318,14.8634,14.9147,2232800.0
2013-09-24 15:40:00,17.45,17.49,17.39,17.43,1713300.0,14.9147,14.9489,14.8634,14.8976,1713300.0
2013-09-24 15:50:00,17.43,17.52,17.42,17.45,4853100.0,14.8976,14.9746,14.8891,14.9147,4853100.0
2013-09-25 09:30:00,17.26,17.45,17.25,17.4,1844800.0,14.7523,14.9147,14.7438,14.872,1844800.0
2013-09-25 09:40:00,17.4,17.46,17.38,17.4,1096600.0,14.872,14.9233,14.8549,14.872,1096600.0
2013-09-25 09:50:00,17.4,17.58,17.39,17.57,1168400.0,14.872,15.0258,14.8634,15.0173,1168400.0
2013-09-25 10:00:00,17.58,17.66,17.57,17.63,1499000.0,15.0258,15.0942,15.0173,15.0686,1499000.0
2013-09-25 10:10:00,17.63,17.7,17.6,17.68,950000.0,15.0686,15.1284,15.0429,15.1113,950000.0
2013-09-25 10:20:00,17.69,17.83,17.67,17.81,1224500.0,15.1199,15.2395,15.1028,15.2224,1224500.0
2013-09-25 10:30:00,17.82,17.91,17.8,17.9,1267100.0,15.231,15.3079,15.2139,15.2993,1267100.0
2013-09-25 10:40:00,17.9,17.94,17.82,17.88,1899000.0,15.2993,15.3335,15.231,15.2822,1899000.0
2013-09-25 10:50:00,17.88,17.9,17.77,17.79,772300.0,15.2822,15.2993,15.1882,15.2053,772300.0
2013-09-25 11:00:00,17.78,17.79,17.67,17.76,682300.0,15.1968,15.2053,15.1028,15.1797,682300.0
2013-09-25 11:10:00,17.76,17.82,17.74,17.81,723600.0,15.1797,15.231,15.1626,15.2224,723600.0
2013-09-25 11:20:00,17.82,17.86,17.8,17.85,909300.0,15.231,15.2652,15.2139,15.2566,909300.0
2013-09-25 11:30:00,17.85,17.89,17.83,17.86,679400.0,15.2566,15.2908,15.2395,15.2652,679400.0
2013-09-25 11:40:00,17.85,17.87,17.8,17.8,434200.0,15.2566,15.2737,15.2139,15.2139,434200.0
2013-09-25 11:50:00,17.8,17.85,17.8,17.85,375000.0,15.2139,15.2566,15.2139,15.2566,375000.0
2013-09-25 12:00:00,17.85,17.85,17.82,17.82,228600.0,15.2566,15.2566,15.231,15.231,228600.0
2013-09-25 12:10:00,17.82,17.85,17.79,17.8,295200.0,15.231,15.2566,15.2053,15.2139,295200.0
2013-09-25 12:20:00,17.8,17.8,17.76,17.8,395000.0,15.2139,15.2139,15.1797,15.2139,395000.0
2013-09-25 12:30:00,17.8,17.81,17.79,17.81,229800.0,15.2139,15.2224,15.2053,15.2224,229800.0
2013-09-25 12:40:00,17.8,17.85,17.78,17.84,223900.0,15.2139,15.2566,15.1968,15.2481,223900.0
2013-09-25 12:50:00,17.84,17.89,17.84,17.88,1025400.0,15.2481,15.2908,15.2481,15.2822,1025400.0
2013-09-25 13:00:00,17.88,17.9,17.85,17.87,612100.0,15.2822,15.2993,15.2566,15.2737,612100.0
2013-09-25 13:10:00,17.87,17.88,17.85,17.85,276300.0,15.2737,15.2822,15.2566,15.2566,276300.0
2013-09-25 13:20:00,17.85,17.86,17.84,17.85,230200.0,15.2566,15.2652,15.2481,15.2566,230200.0
2013-09-25 13:30:00,17.84,17.86,17.8,17.85,967100.0,15.2481,15.2652,15.2139,15.2566,967100.0
2013-09-25 13:40:00,17.85,17.87,17.84,17.87,955000.0,15.2566,15.2737,15.2481,15.2737,955000.0
2013-09-25 13:50:00,17.86,17.89,17.85,17.88,694200.0,15.2652,15.2908,15.2566,15.2822,694200.0
2013-09-25 14:00:00,17.88,17.89,17.85,17.86,310000.0,15.2822,15.2908,15.2566,15.2652,310000.0
2013-09-25 14:10:00,17.85,17.89,17.85,17.86,619600.0,15.2566,15.2908,15.2566,15.2652,619600.0
2013-09-25 14:20:00,17.87,17.88,17.85,17.87,511600.0,15.2737,15.2822,15.2566,15.2737,511600.0
2013-09-25 14:30:00,17.87,17.87,17.84,17.86,457400.0,15.2737,15.2737,15.2481,15.2652,457400.0
2013-09-25 14:40:00,17.86,17.88,17.85,17.86,597900.0,15.2652,15.2822,15.2566,15.2652,597900.0
2013-09-25 14:50:00,17.86,17.88,17.84,17.85,561900.0,15.2652,15.2822,15.2481,15.2566,561900.0
2013-09-25 15:00:00,17.84,17.86,17.84,17.86,1154400.0,15.2481,15.2652,15.2481,15.2652,1154400.0
2013-09-25 15:10:00,17.86,17.88,17.85,17.86,426100.0,15.2652,15.2822,15.2566,15.2652,426100.0
2013-09-25 15:20:00,17.86,17.87,17.84,17.87,1249900.0,15.2652,15.2737,15.2481,15.2737,1249900.0
2013-09-25 15:30:00,17.86,17.87,17.85,17.85,770500.0,15.2652,15.2737,15.2566,15.2566,770500.0
2013-09-25 15:40:00,17.86,17.86,17.83,17.85,1089700.0,15.2652,15.2652,15.2395,15.2566,1089700.0
2013-09-25 15:50:00,17.84,17.86,17.83,17.83,3679800.0,15.2481,15.2652,15.2395,15.2395,3679800.0
2013-09-26 09:30:00,17.86,17.9,17.71,17.71,1121000.0,15.2652,15.2993,15.1369,15.1369,1121000.0
2013-09-26 09:40:00,17.71,17.85,17.65,17.85,855100.0,15.1369,15.2566,15.0857,15.2566,855100.0
2013-09-26 09:50:00,17.85,17.89,17.8,17.87,625100.0,15.2566,15.2908,15.2139,15.2737,625100.0
2013-09-26 10:00:00,17.87,17.88,17.83,17.87,333100.0,15.2737,15.2822,15.2395,15.2737,333100.0
2013-09-26 10:10:00,17.88,17.89,17.84,17.87,360200.0,15.2822,15.2908,15.2481,15.2737,360200.0
2013-09-26 10:20:00,17.87,17.88,17.84,17.86,379700.0,15.2737,15.2822,15.2481,15.2652,379700.0
2013-09-26 10:30:00,17.85,17.87,17.82,17.85,354900.0,15.2566,15.2737,15.231,15.2566,354900.0
2013-09-26 10:40:00,17.85,17.87,17.81,17.83,699400.0,15.2566,15.2737,15.2224,15.2395,699400.0
2013-09-26 10:50:00,17.82,17.83,17.67,17.68,504500.0,15.231,15.2395,15.1028,15.1113,504500.0
2013-09-26 11:00:00,17.68,17.7,17.61,17.68,504600.0,15.1113,15.1284,15.0515,15.1113,504600.0
2013-09-26 11:10:00,17.67,17.68,17.6,17.6,267600.0,15.1028,15.1113,15.0429,15.0429,267600.0
2013-09-26 11:20:00,17.6,17.68,17.58,17.68,479300.0,15.0429,15.1113,15.0258,15.1113,479300.0
2013-09-26 11:30:00,17.67,17.72,17.66,17.72,671500.0,15.1028,15.1455,15.0942,15.1455,671500.0
2013-09-26 11:40:00,17.72,17.81,17.71,17.77,416400.0,15.1455,15.2224,15.1369,15.1882,416400.0
2013-09-26 11:50:00,17.78,17.82,17.75,17.8,194200.0,15.1968,15.231,15.1711,15.2139,194200.0
2013-09-26 12:00:00,17.8,17.82,17.79,17.79,173300.0,15.2139,15.231,15.2053,15.2053,173300.0
2013-09-26 12:10:00,17.8,17.84,17.79,17.84,307800.0,15.2139,15.2481,15.2053,15.2481,307800.0
2013-09-26 12:20:00,17.84,17.86,17.82,17.85,267700.0,15.2481,15.2652,15.231,15.2566,267700.0
2013-09-26 12:30:00,17.84,17.88,17.82,17.82,334800.0,15.2481,15.2822,15.231,15.231,334800.0
2013-09-26 12:40:00,17.82,17.82,17.78,17.8,188600.0,15.231,15.231,15.1968,15.2139,188600.0
2013-09-26 12:50:00,17.81,17.81,17.74,17.74,139500.0,15.2224,15.2224,15.1626,15.1626,139500.0
2013-09-26 13:00:00,17.74,17.83,17.74,17.82,139200.0,15.1626,15.2395,15.1626,15.231,139200.0
2013-09-26 13:10:00,17.82,17.83,17.77,17.77,135500.0,15.231,15.2395,15.1882,15.1882,135500.0
2013-09-26 13:20:00,17.77,17.78,17.75,17.77,78300.0,15.1882,15.1968,15.1711,15.1882,78300.0
2013-09-26 13:30:00,17.77,17.78,17.7,17.7,307900.0,15.1882,15.1968,15.1284,15.1284,307900.0
2013-09-26 13:40:00,17.7,17.71,17.68,17.71,213000.0,15.1284,15.1369,15.1113,15.1369,213000.0
2013-09-26 13:50:00,17.71,17.71,17.67,17.71,109700.0,15.1369,15.1369,15.1028,15.1369,109700.0
2013-09-26 14:00:00,17.7,17.71,17.6,17.64,356200.0,15.1284,15.1369,15.0429,15.0771,356200.0
2013-09-26 14:10:00,17.64,17.66,17.61,17.66,232100.0,15.0771,15.0942,15.0515,15.0942,232100.0
2013-09-26 14:20:00,17.65,17.66,17.62,17.65,153800.0,15.0857,15.0942,15.06,15.0857,153800.0
2013-09-26 14:30:00,17.64,17.65,17.6,17.63,258900.0,15.0771,15.0857,15.0429,15.0686,258900.0
2013-09-26 14:40:00,17.62,17.67,17.62,17.65,585000.0,15.06,15.1028,15.06,15.0857,585000.0
2013-09-26 14:50:00,17.65,17.68,17.65,17.68,269100.0,15.0857,15.1113,15.0857,15.1113,269100.0
2013-09-26 15:00:00,17.68,17.68,17.63,17.66,315200.0,15.1113,15.1113,15.0686,15.0942,315200.0
2013-09-26 15:10:00,17.67,17.67,17.64,17.66,292900.0,15.1028,15.1028,15.0771,15.0942,292900.0
2013-09-26 15:20:00,17.67,17.7,17.66,17.68,380000.0,15.1028,15.1284,15.0942,15.1113,380000.0
2013-09-26 15:30:00,17.68,17.72,17.68,17.71,449600.0,15.1113,15.1455,15.1113,15.1369,449600.0
2013-09-26 15:40:00,17.71,17.74,17.7,17.73,714100.0,15.1369,15.1626,15.1284,15.154,714100.0
2013-09-26 15:50:00,17.74,17.8,17.72,17.78,1699300.0,15.1626,15.2139,15.1455,15.1968,1699300.0
2013-09-27 09:30:00,17.67,17.71,17.4,17.42,1224600.0,15.1028,15.1369,14.872,14.8891,1224600.0
2013-09-27 09:40:00,17.41,17.64,17.38,17.63,899200.0,14.8805,15.0771,14.8549,15.0686,899200.0
2013-09-27 09:50:00,17.64,17.71,17.62,17.67,899400.0,15.0771,15.1369,15.06,15.1028,899400.0
2013-09-27 10:00:00,17.66,17.69,17.63,17.68,519100.0,15.0942,15.1199,15.0686,15.1113,519100.0
2013-09-27 10:10:00,17.68,17.71,17.67,17.7,798200.0,15.1113,15.1369,15.1028,15.1284,798200.0
2013-09-27 10:20:00,17.7,17.72,17.69,17.72,221900.0,15.1284,15.1455,15.1199,15.1455,221900.0
2013-09-27 10:30:00,17.72,17.78,17.7,17.75,418600.0,15.1455,15.1968,15.1284,15.1711,418600.0
2013-09-27 10:40:00,17.75,17.76,17.73,17.74,130400.0,15.1711,15.1797,15.154,15.1626,130400.0
2013-09-27 10:50:00,17.74,17.74,17.7,17.74,244100.0,15.1626,15.1626,15.1284,15.1626,244100.0
2013-09-27 11:00:00,17.74,17.76,17.7,17.7,211400.0,15.1626,15.1797,15.1284,15.1284,211400.0
2013-09-27 11:10:00,17.71,17.74,17.7,17.73,146600.0,15.1369,15.1626,15.1284,15.154,146600.0
2013-09-27 11:20:00,17.72,17.75,17.71,17.74,143200.0,15.1455,15.1711,15.1369,15.1626,143200.0
2013-09-27 11:30:00,17.75,17.75,17.7,17.74,193700.0,15.1711,15.1711,15.1284,15.1626,193700.0
2013-09-27 11:40:00,17.73,17.74,17.7,17.7,107800.0,15.154,15.1626,15.1284,15.1284,107800.0
2013-09-27 11:50:00,17.7,17.72,17.69,17.7,302500.0,15.1284,15.1455,15.1199,15.1284,302500.0
2013-09-27 12:00:00,17.7,17.71,17.69,17.7,122400.0,15.1284,15.1369,15.1199,15.1284,122400.0
2013-09-27 12:10:00,17.7,17.71,17.69,17.7,201400.0,15.1284,15.1369,15.1199,15.1284,201400.0
2013-09-27 12:20:00,17.7,17.72,17.7,17.71,156300.0,15.1284,15.1455,15.1284,15.1369,156300.0
2013-09-27 12:30:00,17.7,17.73,17.7,17.73,194300.0,15.1284,15.154,15.1284,15.154,194300.0
2013-09-27 12:40:00,17.73,17.74,17.69,17.7,131500.0,15.154,15.1626,15.1199,15.1284,131500.0
2013-09-27 12:50:00,17.7,17.73,17.7,17.73,199400.0,15.1284,15.154,15.1284,15.154,199400.0
2013-09-27 13:00:00,17.72,17.73,17.71,17.71,161900.0,15.1455,15.154,15.1369,15.1369,161900.0
2013-09-27 13:10:00,17.71,17.71,17.69,17.7,65200.0,15.1369,15.1369,15.1199,15.1284,65200.0
2013-09-27 13:20:00,17.69,17.7,17.65,17.65,166800.0,15.1199,15.1284,15.0857,15.0857,166800.0
2013-09-27 13:30:00,17.66,17.66,17.64,17.64,184900.0,15.0942,15.0942,15.0771,15.0771,184900.0
2013-09-27 13:40:00,17.64,17.65,17.64,17.64,122000.0,15.0771,15.0857,15.0771,15.0771,122000.0
2013-09-27 13:50:00,17.64,17.65,17.63,17.65,451300.0,15.0771,15.0857,15.0686,15.0857,451300.0
2013-09-27 14:00:00,17.64,17.65,17.62,17.62,204900.0,15.0771,15.0857,15.06,15.06,204900.0
2013-09-27 14:10:00,17.62,17.63,17.59,17.6,217100.0,15.06,15.0686,15.0344,15.0429,217100.0
2013-09-27 14:20:00,17.6,17.63,17.59,17.62,114800.0,15.0429,15.0686,15.0344,15.06,114800.0
2013-09-27 14:30:00,17.63,17.63,17.59,17.61,313700.0,15.0686,15.0686,15.0344,15.0515,313700.0
2013-09-27 14:40:00,17.6,17.64,17.6,17.64,208100.0,15.0429,15.0771,15.0429,15.0771,208100.0
2013-09-27 14:50:00,17.64,17.65,17.61,17.61,249100.0,15.0771,15.0857,15.0515,15.0515,249100.0
2013-09-27 15:00:00,17.61,17.65,17.56,17.57,447900.0,15.0515,15.0857,15.0087,15.0173,447900.0
2013-09-27 15:10:00,17.57,17.58,17.53,17.54,395600.0,15.0173,15.0258,14.9831,14.9916,395600.0
2013-09-27 15:20:00,17.53,17.54,17.49,17.53,524000.0,14.9831,14.9916,14.9489,14.9831,524000.0
2013-09-27 15:30:00,17.53,17.59,17.53,17.59,277100.0,14.9831,15.0344,14.9831,15.0344,277100.0
2013-09-27 15:40:00,17.59,17.59,17.55,17.55,406800.0,15.0344,15.0344,15.0002,15.0002,406800.0
2013-09-27 15:50:00,17.55,17.61,17.55,17.59,1107200.0,15.0002,15.0515,15.0002,15.0344,1107200.0
2013-09-30 09:30:00,17.4,17.45,17.3,17.32,511700.0,14.872,14.9147,14.7865,14.8036,511700.0
2013-09-30 09:40:00,17.33,17.42,17.31,17.37,480700.0,14.8122,14.8891,14.7951,14.8463,480700.0
2013-09-30 09:50:00,17.37,17.45,17.35,17.42,447900.0,14.8463,14.9147,14.8293,14.8891,447900.0
2013-09-30 10:00:00,17.42,17.45,17.4,17.4,549400.0,14.8891,14.9147,14.872,14.872,549400.0
2013-09-30 10:10:00,17.41,17.43,17.4,17.42,308800.0,14.8805,14.8976,14.872,14.8891,308800.0
2013-09-30 10:20:00,17.41,17.45,17.41,17.43,208400.0,14.8805,14.9147,14.8805,14.8976,208400.0
2013-09-30 10:30:00,17.43,17.46,17.41,17.46,256300.0,14.8976,14.9233,14.8805,14.9233,256300.0
2013-09-30 10:40:00,17.46,17.52,17.45,17.51,211200.0,14.9233,14.9746,14.9147,14.966,211200.0
2013-09-30 10:50:00,17.51,17.56,17.5,17.55,312400.0,14.966,15.0087,14.9575,15.0002,312400.0
2013-09-30 11:00:00,17.55,17.57,17.5,17.57,399200.0,15.0002,15.0173,14.9575,15.0173,399200.0
2013-09-30 11:10:00,17.57,17.6,17.56,17.6,318400.0,15.0173,15.0429,15.0087,15.0429,318400.0
2013-09-30 11:20:00,17.6,17.63,17.58,17.59,259600.0,15.0429,15.0686,15.0258,15.0344,259600.0
2013-09-30 11:30:00,17.59,17.61,17.58,17.6,233000.0,15.0344,15.0515,15.0258,15.0429,233000.0
2013-09-30 11:40:00,17.6,17.61,17.56,17.57,165800.0,15.0429,15.0515,15.0087,15.0173,165800.0
2013-09-30 11:50:00,17.56,17.6,17.56,17.59,118200.0,15.0087,15.0429,15.0087,15.0344,118200.0
2013-09-30 12:00:00,17.6,17.6,17.54,17.55,78900.0,15.0429,15.0429,14.9916,15.0002,78900.0
2013-09-30 12:10:00,17.54,17.59,17.54,17.59,942200.0,14.9916,15.0344,14.9916,15.0344,942200.0
2013-09-30 12:20:00,17.58,17.6,17.58,17.6,67400.0,15.0258,15.0429,15.0258,15.0429,67400.0
2013-09-30 12:30:00,17.6,17.63,17.59,17.6,140900.0,15.0429,15.0686,15.0344,15.0429,140900.0
2013-09-30 12:40:00,17.6,17.61,17.59,17.6,91200.0,15.0429,15.0515,15.0344,15.0429,91200.0
2013-09-30 12:50:00,17.61,17.61,17.59,17.59,39800.0,15.0515,15.0515,15.0344,15.0344,39800.0
2013-09-30 13:00:00,17.59,17.64,17.59,17.63,299100.0,15.0344,15.0771,15.0344,15.0686,299100.0
2013-09-30 13:10:00,17.63,17.64,17.59,17.62,532000.0,15.0686,15.0771,15.0344,15.06,532000.0
2013-09-30 13:20:00,17.62,17.63,17.55,17.57,175900.0,15.06,15.0686,15.0002,15.0173,175900.0
2013-09-30 13:30:00,17.57,17.64,17.57,17.63,393000.0,15.0173,15.0771,15.0173,15.0686,393000.0
2013-09-30 13:40:00,17.64,17.66,17.58,17.58,366900.0,15.0771,15.0942,15.0258,15.0258,366900.0
2013-09-30 13:50:00,17.58,17.59,17.52,17.54,201500.0,15.0258,15.0344,14.9746,14.9916,201500.0
2013-09-30 14:00:00,17.54,17.56,17.53,17.55,287200.0,14.9916,15.0087,14.9831,15.0002,287200.0
2013-09-30 14:10:00,17.55,17.57,17.55,17.57,140400.0,15.0002,15.0173,15.0002,15.0173,140400.0
2013-09-30 14:20:00,17.57,17.57,17.55,17.55,251500.0,15.0173,15.0173,15.0002,15.0002,251500.0
2013-09-30 14:30:00,17.55,17.63,17.55,17.63,357000.0,15.0002,15.0686,15.0002,15.0686,357000.0
2013-09-30 14:40:00,17.63,17.63,17.6,17.63,201000.0,15.0686,15.0686,15.0429,15.0686,201000.0
2013-09-30 14:50:00,17.63,17.64,17.62,17.62,259900.0,15.0686,15.0771,15.06,15.06,259900.0
2013-09-30 15:00:00,17.61,17.62,17.59,17.61,369600.0,15.0515,15.06,15.0344,15.0515,369600.0
2013-09-30 15:10:00,17.61,17.61,17.59,17.61,446800.0,15.0515,15.0515,15.0344,15.0515,446800.0
2013-09-30 15:20:00,17.6,17.61,17.56,17.57,335400.0,15.0429,15.0515,15.0087,15.0173,335400.0
2013-09-30 15:30:00,17.57,17.57,17.52,17.55,530100.0,15.0173,15.0173,14.9746,15.0002,530100.0
2013-09-30 15:40:00,17.55,17.57,17.53,17.53,994200.0,15.0002,15.0173,14.9831,14.9831,994200.0
2013-09-30 15:50:00,17.53,17.55,17.5,17.54,1431300.0,14.9831,15.0002,14.9575,14.9916,1431300.0
2013-10-01 09:30:00,17.58,17.59,17.43,17.5,657400.0,15.0258,15.0344,14.8976,14.9575,657400.0
2013-10-01 09:40:00,17.5,17.54,17.36,17.39,823500.0,14.9575,14.9916,14.8378,14.8634,823500.0
2013-10-01 09:50:00,17.39,17.39,17.28,17.29,549500.0,14.8634,14.8634,14.7694,14.778,549500.0
2013-10-01 10:00:00,17.3,17.44,17.29,17.44,797700.0,14.7865,14.9062,14.778,14.9062,797700.0
2013-10-01 10:10:00,17.44,17.5,17.41,17.5,812400.0,14.9062,14.9575,14.8805,14.9575,812400.0
2013-10-01 10:20:00,17.5,17.58,17.49,17.51,1007800.0,14.9575,15.0258,14.9489,14.966,1007800.0
2013-10-01 10:30:00,17.51,17.56,17.49,17.51,317200.0,14.966,15.0087,14.9489,14.966,317200.0
2013-10-01 10:40:00,17.51,17.52,17.5,17.5,163700.0,14.966,14.9746,14.9575,14.9575,163700.0
2013-10-01 10:50:00,17.5,17.54,17.49,17.51,289600.0,14.9575,14.9916,14.9489,14.966,289600.0
2013-10-01 11:00:00,17.51,17.51,17.44,17.45,203700.0,14.966,14.966,14.9062,14.9147,203700.0
2013-10-01 11:10:00,17.44,17.46,17.42,17.45,325000.0,14.9062,14.9233,14.8891,14.9147,325000.0
2013-10-01 11:20:00,17.46,17.47,17.43,17.43,171700.0,14.9233,14.9318,14.8976,14.8976,171700.0
2013-10-01 11:30:00,17.43,17.5,17.43,17.5,120600.0,14.8976,14.9575,14.8976,14.9575,120600.0
2013-10-01 11:40:00,17.5,17.52,17.47,17.48,251400.0,14.9575,14.9746,14.9318,14.9404,251400.0
2013-10-01 11:50:00,17.48,17.49,17.46,17.48,170800.0,14.9404,14.9489,14.9233,14.9404,170800.0
2013-10-01 12:00:00,17.47,17.49,17.46,17.46,97900.0,14.9318,14.9489,14.9233,14.9233,97900.0
2013-10-01 12:10:00,17.46,17.47,17.45,17.46,123500.0,14.9233,14.9318,14.9147,14.9233,123500.0
2013-10-01 12:20:00,17.46,17.5,17.44,17.48,300900.0,14.9233,14.9575,14.9062,14.9404,300900.0
2013-10-01 12:30:00,17.48,17.49,17.45,17.46,182900.0,14.9404,14.9489,14.9147,14.9233,182900.0
2013-10-01 12:40:00,17.46,17.48,17.46,17.47,146200.0,14.9233,14.9404,14.9233,14.9318,146200.0
2013-10-01 12:50:00,17.47,17.48,17.43,17.44,82700.0,14.9318,14.9404,14.8976,14.9062,82700.0
2013-10-01 13:00:00,17.44,17.47,17.43,17.47,120100.0,14.9062,14.9318,14.8976,14.9318,120100.0
2013-10-01 13:10:00,17.46,17.47,17.44,17.45,118200.0,14.9233,14.9318,14.9062,14.9147,118200.0
2013-10-01 13:20:00,17.46,17.47,17.45,17.47,91900.0,14.9233,14.9318,14.9147,14.9318,91900.0
2013-10-01 13:30:00,17.47,17.48,17.42,17.46,220500.0,14.9318,14.9404,14.8891,14.9233,220500.0
2013-10-01 13:40:00,17.46,17.46,17.44,17.46,65700.0,14.9233,14.9233,14.9062,14.9233,65700.0
2013-10-01 13:50:00,17.46,17.46,17.44,17.45,76600.0,14.9233,14.9233,14.9062,14.9147,76600.0
2013-10-01 14:00:00,17.45,17.45,17.4,17.41,117200.0,14.9147,14.9147,14.872,14.8805,117200.0
2013-10-01 14:10:00,17.4,17.42,17.4,17.42,83000.0,14.872,14.8891,14.872,14.8891,83000.0
2013-10-01 14:20:00,17.41,17.42,17.36,17.37,213400.0,14.8805,14.8891,14.8378,14.8463,213400.0
2013-10-01 14:30:00,17.37,17.4,17.37,17.4,121900.0,14.8463,14.872,14.8463,14.872,121900.0
2013-10-01 14:40:00,17.4,17.4,17.36,17.36,289700.0,14.872,14.872,14.8378,14.8378,289700.0
2013-10-01 14:50:00,17.36,17.38,17.34,17.35,458700.0,14.8378,14.8549,14.8207,14.8293,458700.0
2013-10-01 15:00:00,17.34,17.37,17.34,17.37,265300.0,14.8207,14.8463,14.8207,14.8463,265300.0
2013-10-01 15:10:00,17.37,17.42,17.37,17.42,234000.0,14.8463,14.8891,14.8463,14.8891,234000.0
2013-10-01 15:20:00,17.41,17.43,17.39,17.42,219800.0,14.8805,14.8976,14.8634,14.8891,219800.0
2013-10-01 15:30:00,17.43,17.47,17.42,17.45,284400.0,14.8976,14.9318,14.8891,14.9147,284400.0
2013-10-01 15:40:00,17.45,17.45,17.41,17.44,338100.0,14.9147,14.9147,14.8805,14.9062,338100.0
2013-10-01 15:50:00,17.44,17.48,17.43,17.48,734800.0,14.9062,14.9404,14.8976,14.9404,734800.0
2013-10-02 09:30:00,17.41,17.41,17.3,17.36,643500.0,14.8805,14.8805,14.7865,14.8378,643500.0
2013-10-02 09:40:00,17.35,17.41,17.35,17.4,1093900.0,14.8293,14.8805,14.8293,14.872,1093900.0
2013-10-02 09:50:00,17.39,17.41,17.34,17.4,772500.0,14.8634,14.8805,14.8207,14.872,772500.0
2013-10-02 10:00:00,17.4,17.44,17.36,17.38,734700.0,14.872,14.9062,14.8378,14.8549,734700.0
2013-10-02 10:10:00,17.38,17.43,17.35,17.42,828200.0,14.8549,14.8976,14.8293,14.8891,828200.0
2013-10-02 10:20:00,17.41,17.45,17.4,17.44,352400.0,14.8805,14.9147,14.872,14.9062,352400.0
2013-10-02 10:30:00,17.44,17.51,17.4,17.46,519100.0,14.9062,14.966,14.872,14.9233,519100.0
2013-10-02 10:40:00,17.46,17.49,17.41,17.42,492200.0,14.9233,14.9489,14.8805,14.8891,492200.0
2013-10-02 10:50:00,17.41,17.49,17.41,17.48,383900.0,14.8805,14.9489,14.8805,14.9404,383900.0
2013-10-02 11:00:00,17.49,17.49,17.41,17.42,181200.0,14.9489,14.9489,14.8805,14.8891,181200.0
2013-10-02 11:10:00,17.42,17.48,17.41,17.47,351300.0,14.8891,14.9404,14.8805,14.9318,351300.0
2013-10-02 11:20:00,17.46,17.46,17.42,17.44,271400.0,14.9233,14.9233,14.8891,14.9062,271400.0
2013-10-02 11:30:00,17.45,17.45,17.43,17.44,198100.0,14.9147,14.9147,14.8976,14.9062,198100.0
2013-10-02 11:40:00,17.44,17.46,17.42,17.45,283800.0,14.9062,14.9233,14.8891,14.9147,283800.0
2013-10-02 11:50:00,17.45,17.46,17.44,17.45,142900.0,14.9147,14.9233,14.9062,14.9147,142900.0
2013-10-02 12:00:00,17.45,17.47,17.44,17.47,83000.0,14.9147,14.9318,14.9062,14.9318,83000.0
2013-10-02 12:10:00,17.46,17.5,17.46,17.48,247200.0,14.9233,14.9575,14.9233,14.9404,247200.0
2013-10-02 12:20:00,17.48,17.52,17.48,17.52,267100.0,14.9404,14.9746,14.9404,14.9746,267100.0
2013-10-02 12:30:00,17.52,17.53,17.51,17.51,81000.0,14.9746,14.9831,14.966,14.966,81000.0
2013-10-02 12:40:00,17.51,17.55,17.51,17.51,217700.0,14.966,15.0002,14.966,14.966,217700.0
2013-10-02 12:50:00,17.52,17.53,17.51,17.53,108300.0,14.9746,14.9831,14.966,14.9831,108300.0
2013-10-02 13:00:00,17.53,17.64,17.53,17.64,560000.0,14.9831,15.0771,14.9831,15.0771,560000.0
2013-10-02 13:10:00,17.64,17.65,17.6,17.62,238100.0,15.0771,15.0857,15.0429,15.06,238100.0
2013-10-02 13:20:00,17.62,17.71,17.6,17.71,555500.0,15.06,15.1369,15.0429,15.1369,555500.0
2013-10-02 13:30:00,17.71,17.71,17.65,17.65,280400.0,15.1369,15.1369,15.0857,15.0857,280400.0
2013-10-02 13:40:00,17.66,17.68,17.64,17.68,225000.0,15.0942,15.1113,15.0771,15.1113,225000.0
2013-10-02 13:50:00,17.68,17.69,17.66,17.66,147900.0,15.1113,15.1199,15.0942,15.0942,147900.0
2013-10-02 14:00:00,17.66,17.67,17.6,17.63,472200.0,15.0942,15.1028,15.0429,15.0686,472200.0
2013-10-02 14:10:00,17.63,17.63,17.61,17.61,174600.0,15.0686,15.0686,15.0515,15.0515,174600.0
2013-10-02 14:20:00,17.61,17.62,17.58,17.59,157700.0,15.0515,15.06,15.0258,15.0344,157700.0
2013-10-02 14:30:00,17.59,17.6,17.56,17.56,189800.0,15.0344,15.0429,15.0087,15.0087,189800.0
2013-10-02 14:40:00,17.56,17.57,17.55,17.57,237600.0,15.0087,15.0173,15.0002,15.0173,237600.0
2013-10-02 14:50:00,17.57,17.59,17.56,17.58,318000.0,15.0173,15.0344,15.0087,15.0258,318000.0
2013-10-02 15:00:00,17.57,17.58,17.56,17.57,141100.0,15.0173,15.0258,15.0087,15.0173,141100.0
2013-10-02 15:10:00,17.57,17.62,17.57,17.57,479100.0,15.0173,15.06,15.0173,15.0173,479100.0
2013-10-02 15:20:00,17.57,17.58,17.52,17.53,357100.0,15.0173,15.0258,14.9746,14.9831,357100.0
2013-10-02 15:30:00,17.54,17.58,17.49,17.5,565800.0,14.9916,15.0258,14.9489,14.9575,565800.0
2013-10-02 15:40:00,17.5,17.51,17.44,17.47,1033300.0,14.9575,14.966,14.9062,14.9318,1033300.0
2013-10-02 15:50:00,17.48,17.52,17.47,17.51,931200.0,14.9404,14.9746,14.9318,14.966,931200.0
2013-10-03 09:30:00,17.49,17.51,17.4,17.41,427500.0,14.9489,14.966,14.872,14.8805,427500.0
2013-10-03 09:40:00,17.42,17.45,17.37,17.41,514800.0,14.8891,14.9147,14.8463,14.8805,514800.0
2013-10-03 09:50:00,17.41,17.45,17.4,17.43,790900.0,14.8805,14.9147,14.872,14.8976,790900.0
2013-10-03 10:00:00,17.42,17.42,17.35,17.38,850200.0,14.8891,14.8891,14.8293,14.8549,850200.0
2013-10-03 10:10:00,17.38,17.38,17.33,17.36,390600.0,14.8549,14.8549,14.8122,14.8378,390600.0
2013-10-03 10:20:00,17.36,17.37,17.28,17.34,314500.0,14.8378,14.8463,14.7694,14.8207,314500.0
2013-10-03 10:30:00,17.35,17.36,17.31,17.35,273400.0,14.8293,14.8378,14.7951,14.8293,273400.0
2013-10-03 10:40:00,17.34,17.39,17.33,17.38,289900.0,14.8207,14.8634,14.8122,14.8549,289900.0
2013-10-03 10:50:00,17.37,17.39,17.35,17.37,134000.0,14.8463,14.8634,14.8293,14.8463,134000.0
2013-10-03 11:00:00,17.37,17.42,17.36,17.41,187000.0,14.8463,14.8891,14.8378,14.8805,187000.0
2013-10-03 11:10:00,17.41,17.41,17.37,17.4,238900.0,14.8805,14.8805,14.8463,14.872,238900.0
2013-10-03 11:20:00,17.39,17.44,17.38,17.4,233300.0,14.8634,14.9062,14.8549,14.872,233300.0
2013-10-03 11:30:00,17.4,17.42,17.36,17.38,221500.0,14.872,14.8891,14.8378,14.8549,221500.0
2013-10-03 11:40:00,17.38,17.38,17.29,17.31,323000.0,14.8549,14.8549,14.778,14.7951,323000.0
2013-10-03 11:50:00,17.32,17.34,17.29,17.3,261800.0,14.8036,14.8207,14.778,14.7865,261800.0
2013-10-03 12:00:00,17.3,17.31,17.27,17.29,235400.0,14.7865,14.7951,14.7609,14.778,235400.0
2013-10-03 12:10:00,17.29,17.31,17.24,17.26,231100.0,14.778,14.7951,14.7352,14.7523,231100.0
2013-10-03 12:20:00,17.25,17.3,17.24,17.29,396900.0,14.7438,14.7865,14.7352,14.778,396900.0
2013-10-03 12:30:00,17.3,17.36,17.3,17.32,184500.0,14.7865,14.8378,14.7865,14.8036,184500.0
2013-10-03 12:40:00,17.32,17.35,17.28,17.35,161000.0,14.8036,14.8293,14.7694,14.8293,161000.0
2013-10-03 12:50:00,17.35,17.36,17.32,17.35,107100.0,14.8293,14.8378,14.8036,14.8293,107100.0
2013-10-03 13:00:00,17.36,17.39,17.34,17.38,117800.0,14.8378,14.8634,14.8207,14.8549,117800.0
2013-10-03 13:10:00,17.38,17.39,17.35,17.36,98900.0,14.8549,14.8634,14.8293,14.8378,98900.0
2013-10-03 13:20:00,17.36,17.42,17.35,17.41,154900.0,14.8378,14.8891,14.8293,14.8805,154900.0
2013-10-03 13:30:00,17.41,17.44,17.38,17.39,158100.0,14.8805,14.9062,14.8549,14.8634,158100.0
2013-10-03 13:40:00,17.4,17.43,17.38,17.39,119500.0,14.872,14.8976,14.8549,14.8634,119500.0
2013-10-03 13:50:00,17.39,17.41,17.34,17.4,293200.0,14.8634,14.8805,14.8207,14.872,293200.0
2013-10-03 14:00:00,17.41,17.41,17.36,17.38,211200.0,14.8805,14.8805,14.8378,14.8549,211200.0
2013-10-03 14:10:00,17.38,17.42,17.37,17.39,187800.0,14.8549,14.8891,14.8463,14.8634,187800.0
2013-10-03 14:20:00,17.39,17.42,17.32,17.42,385800.0,14.8634,14.8891,14.8036,14.8891,385800.0
2013-10-03 14:30:00,17.42,17.42,17.34,17.35,281500.0,14.8891,14.8891,14.8207,14.8293,281500.0
2013-10-03 14:40:00,17.36,17.39,17.35,17.37,189300.0,14.8378,14.8634,14.8293,14.8463,189300.0
2013-10-03 14:50:00,17.38,17.42,17.37,17.38,460700.0,14.8549,14.8891,14.8463,14.8549,460700.0
2013-10-03 15:00:00,17.38,17.39,17.35,17.36,227500.0,14.8549,14.8634,14.8293,14.8378,227500.0
2013-10-03 15:10:00,17.36,17.39,17.36,17.37,434800.0,14.8378,14.8634,14.8378,14.8463,434800.0
2013-10-03 15:20:00,17.37,17.38,17.34,17.37,407500.0,14.8463,14.8549,14.8207,14.8463,407500.0
2013-10-03 15:30:00,17.37,17.38,17.34,17.37,305500.0,14.8463,14.8549,14.8207,14.8463,305500.0
2013-10-03 15:40:00,17.37,17.38,17.35,17.37,471700.0,14.8463,14.8549,14.8293,14.8463,471700.0
2013-10-03 15:50:00,17.37,17.38,17.3,17.33,890400.0,14.8463,14.8549,14.7865,14.8122,890400.0
2013-10-04 09:30:00,17.33,17.43,17.32,17.38,317900.0,14.8122,14.8976,14.8036,14.8549,317900.0
2013-10-04 09:40:00,17.38,17.45,17.36,17.45,355900.0,14.8549,14.9147,14.8378,14.9147,355900.0
2013-10-04 09:50:00,17.44,17.47,17.4,17.42,410100.0,14.9062,14.9318,14.872,14.8891,410100.0
2013-10-04 10:00:00,17.42,17.48,17.42,17.45,254400.0,14.8891,14.9404,14.8891,14.9147,254400.0
2013-10-04 10:10:00,17.45,17.48,17.42,17.42,336200.0,14.9147,14.9404,14.8891,14.8891,336200.0
2013-10-04 10:20:00,17.43,17.46,17.4,17.43,307000.0,14.8976,14.9233,14.872,14.8976,307000.0
2013-10-04 10:30:00,17.43,17.46,17.41,17.41,200000.0,14.8976,14.9233,14.8805,14.8805,200000.0
2013-10-04 10:40:00,17.41,17.49,17.38,17.46,578800.0,14.8805,14.9489,14.8549,14.9233,578800.0
2013-10-04 10:50:00,17.46,17.48,17.45,17.45,415200.0,14.9233,14.9404,14.9147,14.9147,415200.0
2013-10-04 11:00:00,17.46,17.5,17.45,17.48,270600.0,14.9233,14.9575,14.9147,14.9404,270600.0
2013-10-04 11:10:00,17.48,17.53,17.48,17.53,217700.0,14.9404,14.9831,14.9404,14.9831,217700.0
2013-10-04 11:20:00,17.54,17.58,17.53,17.57,552600.0,14.9916,15.0258,14.9831,15.0173,552600.0
2013-10-04 11:30:00,17.57,17.58,17.54,17.57,279200.0,15.0173,15.0258,14.9916,15.0173,279200.0
2013-10-04 11:40:00,17.58,17.6,17.57,17.6,98900.0,15.0258,15.0429,15.0173,15.0429,98900.0
2013-10-04 11:50:00,17.6,17.6,17.54,17.55,217800.0,15.0429,15.0429,14.9916,15.0002,217800.0
2013-10-04 12:00:00,17.55,17.57,17.54,17.57,194300.0,15.0002,15.0173,14.9916,15.0173,194300.0
2013-10-04 12:10:00,17.57,17.61,17.57,17.6,239200.0,15.0173,15.0515,15.0173,15.0429,239200.0
2013-10-04 12:20:00,17.6,17.64,17.59,17.63,442500.0,15.0429,15.0771,15.0344,15.0686,442500.0
2013-10-04 12:30:00,17.63,17.66,17.62,17.63,212800.0,15.0686,15.0942,15.06,15.0686,212800.0
2013-10-04 12:40:00,17.64,17.66,17.61,17.63,187200.0,15.0771,15.0942,15.0515,15.0686,187200.0
2013-10-04 12:50:00,17.63,17.63,17.61,17.62,69900.0,15.0686,15.0686,15.0515,15.06,69900.0
2013-10-04 13:00:00,17.63,17.64,17.61,17.64,156900.0,15.0686,15.0771,15.0515,15.0771,156900.0
2013-10-04 13:10:00,17.64,17.64,17.6,17.61,185200.0,15.0771,15.0771,15.0429,15.0515,185200.0
2013-10-04 13:20:00,17.62,17.63,17.59,17.62,170000.0,15.06,15.0686,15.0344,15.06,170000.0
2013-10-04 13:30:00,17.63,17.64,17.61,17.62,310400.0,15.0686,15.0771,15.0515,15.06,310400.0
2013-10-04 13:40:00,17.62,17.63,17.6,17.6,181200.0,15.06,15.0686,15.0429,15.0429,181200.0
2013-10-04 13:50:00,17.6,17.62,17.6,17.61,129600.0,15.0429,15.06,15.0429,15.0515,129600.0
2013-10-04 14:00:00,17.6,17.62,17.58,17.61,293500.0,15.0429,15.06,15.0258,15.0515,293500.0
2013-10-04 14:10:00,17.61,17.62,17.58,17.59,165800.0,15.0515,15.06,15.0258,15.0344,165800.0
2013-10-04 14:20:00,17.6,17.6,17.56,17.59,143700.0,15.0429,15.0429,15.0087,15.0344,143700.0
2013-10-04 14:30:00,17.59,17.61,17.58,17.6,280500.0,15.0344,15.0515,15.0258,15.0429,280500.0
2013-10-04 14:40:00,17.6,17.61,17.59,17.6,175100.0,15.0429,15.0515,15.0344,15.0429,175100.0
2013-10-04 14:50:00,17.6,17.63,17.6,17.62,142500.0,15.0429,15.0686,15.0429,15.06,142500.0
2013-10-04 15:00:00,17.63,17.64,17.62,17.62,293500.0,15.0686,15.0771,15.06,15.06,293500.0
2013-10-04 15:10:00,17.62,17.65,17.62,17.63,199300.0,15.06,15.0857,15.06,15.0686,199300.0
2013-10-04 15:20:00,17.63,17.63,17.59,17.6,166300.0,15.0686,15.0686,15.0344,15.0429,166300.0
2013-10-04 15:30:00,17.6,17.63,17.6,17.61,216600.0,15.0429,15.0686,15.0429,15.0515,216600.0
2013-10-04 15:40:00,17.61,17.62,17.57,17.59,328300.0,15.0515,15.06,15.0173,15.0344,328300.0
2013-10-04 15:50:00,17.59,17.6,17.56,17.56,609900.0,15.0344,15.0429,15.0087,15.0087,609900.0
2013-10-07 09:30:00,17.34,17.38,17.25,17.38,461500.0,14.8207,14.8549,14.7438,14.8549,461500.0
2013-10-07 09:40:00,17.38,17.53,17.36,17.52,534700.0,14.8549,14.9831,14.8378,14.9746,534700.0
2013-10-07 09:50:00,17.52,17.52,17.44,17.5,537100.0,14.9746,14.9746,14.9062,14.9575,537100.0
2013-10-07 10:00:00,17.51,17.59,17.47,17.59,358300.0,14.966,15.0344,14.9318,15.0344,358300.0
2013-10-07 10:10:00,17.59,17.6,17.52,17.53,167600.0,15.0344,15.0429,14.9746,14.9831,167600.0
2013-10-07 10:20:00,17.53,17.62,17.53,17.62,407700.0,14.9831,15.06,14.9831,15.06,407700.0
2013-10-07 10:30:00,17.62,17.7,17.62,17.67,877900.0,15.06,15.1284,15.06,15.1028,877900.0
2013-10-07 10:40:00,17.67,17.7,17.65,17.68,468600.0,15.1028,15.1284,15.0857,15.1113,468600.0
2013-10-07 10:50:00,17.68,17.7,17.65,17.68,197200.0,15.1113,15.1284,15.0857,15.1113,197200.0
2013-10-07 11:00:00,17.68,17.68,17.64,17.66,287700.0,15.1113,15.1113,15.0771,15.0942,287700.0
2013-10-07 11:10:00,17.66,17.68,17.62,17.62,289700.0,15.0942,15.1113,15.06,15.06,289700.0
2013-10-07 11:20:00,17.62,17.66,17.61,17.65,129500.0,15.06,15.0942,15.0515,15.0857,129500.0
2013-10-07 11:30:00,17.65,17.7,17.64,17.69,330300.0,15.0857,15.1284,15.0771,15.1199,330300.0
2013-10-07 11:40:00,17.7,17.74,17.7,17.73,319500.0,15.1284,15.1626,15.1284,15.154,319500.0
2013-10-07 11:50:00,17.72,17.73,17.69,17.7,110700.0,15.1455,15.154,15.1199,15.1284,110700.0
2013-10-07 12:00:00,17.7,17.7,17.67,17.69,221700.0,15.1284,15.1284,15.1028,15.1199,221700.0
2013-10-07 12:10:00,17.69,17.71,17.68,17.71,199900.0,15.1199,15.1369,15.1113,15.1369,199900.0
2013-10-07 12:20:00,17.71,17.72,17.69,17.71,239500.0,15.1369,15.1455,15.1199,15.1369,239500.0
2013-10-07 12:30:00,17.71,17.72,17.7,17.71,115500.0,15.1369,15.1455,15.1284,15.1369,115500.0
2013-10-07 12:40:00,17.71,17.74,17.69,17.73,172900.0,15.1369,15.1626,15.1199,15.154,172900.0
2013-10-07 12:50:00,17.73,17.74,17.69,17.7,79300.0,15.154,15.1626,15.1199,15.1284,79300.0
2013-10-07 13:00:00,17.7,17.73,17.69,17.73,232100.0,15.1284,15.154,15.1199,15.154,232100.0
2013-10-07 13:10:00,17.73,17.78,17.73,17.76,307700.0,15.154,15.1968,15.154,15.1797,307700.0
2013-10-07 13:20:00,17.76,17.77,17.75,17.77,131800.0,15.1797,15.1882,15.1711,15.1882,131800.0
2013-10-07 13:30:00,17.77,17.82,17.76,17.78,471400.0,15.1882,15.231,15.1797,15.1968,471400.0
2013-10-07 13:40:00,17.78,17.8,17.77,17.79,209900.0,15.1968,15.2139,15.1882,15.2053,209900.0
2013-10-07 13:50:00,17.79,17.86,17.78,17.86,464500.0,15.2053,15.2652,15.1968,15.2652,464500.0
2013-10-07 14:00:00,17.86,17.93,17.85,17.91,1111500.0,15.2652,15.325,15.2566,15.3079,1111500.0
2013-10-07 14:10:00,17.92,17.95,17.92,17.95,634200.0,15.3164,15.3421,15.3164,15.3421,634200.0
2013-10-07 14:20:00,17.94,17.96,17.93,17.95,426400.0,15.3335,15.3506,15.325,15.3421,426400.0
2013-10-07 14:30:00,17.95,17.98,17.94,17.96,697400.0,15.3421,15.3677,15.3335,15.3506,697400.0
2013-10-07 14:40:00,17.96,17.98,17.89,17.91,475900.0,15.3506,15.3677,15.2908,15.3079,475900.0
2013-10-07 14:50:00,17.91,17.91,17.89,17.89,485300.0,15.3079,15.3079,15.2908,15.2908,485300.0
2013-10-07 15:00:00,17.89,17.91,17.84,17.86,553900.0,15.2908,15.3079,15.2481,15.2652,553900.0
2013-10-07 15:10:00,17.86,17.86,17.8,17.81,322300.0,15.2652,15.2652,15.2139,15.2224,322300.0
2013-10-07 15:20:00,17.82,17.82,17.75,17.78,401700.0,15.231,15.231,15.1711,15.1968,401700.0
2013-10-07 15:30:00,17.78,17.8,17.77,17.78,306200.0,15.1968,15.2139,15.1882,15.1968,306200.0
2013-10-07 15:40:00,17.78,17.81,17.76,17.81,480200.0,15.1968,15.2224,15.1797,15.2224,480200.0
2013-10-07 15:50:00,17.8,17.83,17.77,17.78,1509400.0,15.2139,15.2395,15.1882,15.1968,1509400.0
2013-10-08 09:30:00,17.73,17.82,17.7,17.76,591800.0,15.154,15.231,15.1284,15.1797,591800.0
2013-10-08 09:40:00,17.77,17.85,17.74,17.78,462000.0,15.1882,15.2566,15.1626,15.1968,462000.0
2013-10-08 09:50:00,17.78,17.86,17.76,17.85,708100.0,15.1968,15.2652,15.1797,15.2566,708100.0
2013-10-08 10:00:00,17.86,17.92,17.8,17.84,929000.0,15.2652,15.3164,15.2139,15.2481,929000.0
2013-10-08 10:10:00,17.83,17.86,17.81,17.85,629600.0,15.2395,15.2652,15.2224,15.2566,629600.0
2013-10-08 10:20:00,17.85,17.85,17.79,17.8,541800.0,15.2566,15.2566,15.2053,15.2139,541800.0
2013-10-08 10:30:00,17.8,17.8,17.75,17.75,420300.0,15.2139,15.2139,15.1711,15.1711,420300.0
2013-10-08 10:40:00,17.75,17.77,17.67,17.68,429500.0,15.1711,15.1882,15.1028,15.1113,429500.0
2013-10-08 10:50:00,17.68,17.71,17.66,17.67,646200.0,15.1113,15.1369,15.0942,15.1028,646200.0
2013-10-08 11:00:00,17.67,17.68,17.59,17.67,397000.0,15.1028,15.1113,15.0344,15.1028,397000.0
2013-10-08 11:10:00,17.67,17.69,17.65,17.66,403200.0,15.1028,15.1199,15.0857,15.0942,403200.0
2013-10-08 11:20:00,17.66,17.68,17.59,17.59,241400.0,15.0942,15.1113,15.0344,15.0344,241400.0
2013-10-08 11:30:00,17.59,17.59,17.52,17.54,514700.0,15.0344,15.0344,14.9746,14.9916,514700.0
2013-10-08 11:40:00,17.54,17.54,17.47,17.49,359300.0,14.9916,14.9916,14.9318,14.9489,359300.0
2013-10-08 11:50:00,17.49,17.51,17.45,17.46,321900.0,14.9489,14.966,14.9147,14.9233,321900.0
2013-10-08 12:00:00,17.46,17.47,17.39,17.45,361800.0,14.9233,14.9318,14.8634,14.9147,361800.0
2013-10-08 12:10:00,17.44,17.46,17.4,17.44,267200.0,14.9062,14.9233,14.872,14.9062,267200.0
2013-10-08 12:20:00,17.43,17.44,17.39,17.43,255800.0,14.8976,14.9062,14.8634,14.8976,255800.0
2013-10-08 12:30:00,17.44,17.48,17.39,17.47,293400.0,14.9062,14.9404,14.8634,14.9318,293400.0
2013-10-08 12:40:00,17.48,17.54,17.45,17.51,378900.0,14.9404,14.9916,14.9147,14.966,378900.0
2013-10-08 12:50:00,17.51,17.53,17.48,17.5,89100.0,14.966,14.9831,14.9404,14.9575,89100.0
2013-10-08 13:00:00,17.49,17.53,17.49,17.49,261300.0,14.9489,14.9831,14.9489,14.9489,261300.0
2013-10-08 13:10:00,17.49,17.52,17.45,17.48,152500.0,14.9489,14.9746,14.9147,14.9404,152500.0
2013-10-08 13:20:00,17.48,17.51,17.46,17.5,195200.0,14.9404,14.966,14.9233,14.9575,195200.0
2013-10-08 13:30:00,17.5,17.55,17.47,17.53,515300.0,14.9575,15.0002,14.9318,14.9831,515300.0
2013-10-08 13:40:00,17.53,17.54,17.5,17.52,207700.0,14.9831,14.9916,14.9575,14.9746,207700.0
2013-10-08 13:50:00,17.52,17.58,17.51,17.57,310700.0,14.9746,15.0258,14.966,15.0173,310700.0
2013-10-08 14:00:00,17.57,17.57,17.52,17.55,401900.0,15.0173,15.0173,14.9746,15.0002,401900.0
2013-10-08 14:10:00,17.55,17.56,17.52,17.54,283400.0,15.0002,15.0087,14.9746,14.9916,283400.0
2013-10-08 14:20:00,17.54,17.61,17.51,17.6,351100.0,14.9916,15.0515,14.966,15.0429,351100.0
2013-10-08 14:30:00,17.61,17.63,17.57,17.59,425400.0,15.0515,15.0686,15.0173,15.0344,425400.0
2013-10-08 14:40:00,17.59,17.59,17.54,17.55,269300.0,15.0344,15.0344,14.9916,15.0002,269300.0
2013-10-08 14:50:00,17.56,17.59,17.55,17.59,349300.0,15.0087,15.0344,15.0002,15.0344,349300.0
2013-10-08 15:00:00,17.58,17.6,17.55,17.55,335100.0,15.0258,15.0429,15.0002,15.0002,335100.0
2013-10-08 15:10:00,17.55,17.58,17.55,17.57,282900.0,15.0002,15.0258,15.0002,15.0173,282900.0
2013-10-08 15:20:00,17.57,17.63,17.57,17.61,317000.0,15.0173,15.0686,15.0173,15.0515,317000.0
2013-10-08 15:30:00,17.62,17.62,17.57,17.6,507000.0,15.06,15.06,15.0173,15.0429,507000.0
2013-10-08 15:40:00,17.61,17.61,17.54,17.55,348800.0,15.0515,15.0515,14.9916,15.0002,348800.0
2013-10-08 15:50:00,17.55,17.56,17.49,17.51,903100.0,15.0002,15.0087,14.9489,14.966,903100.0
2013-10-09 09:30:00,17.57,17.58,17.41,17.47,598800.0,15.0173,15.0258,14.8805,14.9318,598800.0
2013-10-09 09:40:00,17.47,17.48,17.32,17.32,416900.0,14.9318,14.9404,14.8036,14.8036,416900.0
2013-10-09 09:50:00,17.33,17.34,17.26,17.33,648200.0,14.8122,14.8207,14.7523,14.8122,648200.0
2013-10-09 10:00:00,17.32,17.35,17.25,17.32,706000.0,14.8036,14.8293,14.7438,14.8036,706000.0
2013-10-09 10:10:00,17.32,17.33,17.29,17.3,418900.0,14.8036,14.8122,14.778,14.7865,418900.0
2013-10-09 10:20:00,17.29,17.37,17.28,17.34,595700.0,14.778,14.8463,14.7694,14.8207,595700.0
2013-10-09 10:30:00,17.34,17.38,17.33,17.35,235200.0,14.8207,14.8549,14.8122,14.8293,235200.0
2013-10-09 10:40:00,17.35,17.37,17.28,17.3,497300.0,14.8293,14.8463,14.7694,14.7865,497300.0
2013-10-09 10:50:00,17.31,17.32,17.28,17.29,385600.0,14.7951,14.8036,14.7694,14.778,385600.0
2013-10-09 11:00:00,17.3,17.3,17.27,17.27,301100.0,14.7865,14.7865,14.7609,14.7609,301100.0
2013-10-09 11:10:00,17.26,17.28,17.17,17.17,360400.0,14.7523,14.7694,14.6754,14.6754,360400.0
2013-10-09 11:20:00,17.17,17.24,17.15,17.23,353100.0,14.6754,14.7352,14.6583,14.7267,353100.0
2013-10-09 11:30:00,17.23,17.3,17.23,17.26,415200.0,14.7267,14.7865,14.7267,14.7523,415200.0
2013-10-09 11:40:00,17.27,17.32,17.24,17.3,240500.0,14.7609,14.8036,14.7352,14.7865,240500.0
2013-10-09 11:50:00,17.3,17.31,17.28,17.3,270700.0,14.7865,14.7951,14.7694,14.7865,270700.0
2013-10-09 12:00:00,17.3,17.34,17.29,17.3,180000.0,14.7865,14.8207,14.778,14.7865,180000.0
2013-10-09 12:10:00,17.3,17.35,17.3,17.33,149600.0,14.7865,14.8293,14.7865,14.8122,149600.0
2013-10-09 12:20:00,17.33,17.34,17.3,17.31,141500.0,14.8122,14.8207,14.7865,14.7951,141500.0
2013-10-09 12:30:00,17.3,17.35,17.3,17.35,463400.0,14.7865,14.8293,14.7865,14.8293,463400.0
2013-10-09 12:40:00,17.35,17.35,17.29,17.31,156900.0,14.8293,14.8293,14.778,14.7951,156900.0
2013-10-09 12:50:00,17.31,17.33,17.29,17.32,221300.0,14.7951,14.8122,14.778,14.8036,221300.0
2013-10-09 13:00:00,17.32,17.35,17.32,17.35,235600.0,14.8036,14.8293,14.8036,14.8293,235600.0
2013-10-09 13:10:00,17.34,17.43,17.34,17.43,472900.0,14.8207,14.8976,14.8207,14.8976,472900.0
2013-10-09 13:20:00,17.43,17.46,17.43,17.44,290000.0,14.8976,14.9233,14.8976,14.9062,290000.0
2013-10-09 13:30:00,17.43,17.47,17.39,17.39,212300.0,14.8976,14.9318,14.8634,14.8634,212300.0
2013-10-09 13:40:00,17.39,17.42,17.38,17.39,144000.0,14.8634,14.8891,14.8549,14.8634,144000.0
2013-10-09 13:50:00,17.38,17.42,17.37,17.4,134100.0,14.8549,14.8891,14.8463,14.872,134100.0
2013-10-09 14:00:00,17.41,17.41,17.36,17.41,337000.0,14.8805,14.8805,14.8378,14.8805,337000.0
2013-10-09 14:10:00,17.41,17.42,17.38,17.39,268600.0,14.8805,14.8891,14.8549,14.8634,268600.0
2013-10-09 14:20:00,17.38,17.41,17.36,17.4,380400.0,14.8549,14.8805,14.8378,14.872,380400.0
2013-10-09 14:30:00,17.41,17.46,17.4,17.43,477400.0,14.8805,14.9233,14.872,14.8976,477400.0
2013-10-09 14:40:00,17.43,17.43,17.39,17.42,176800.0,14.8976,14.8976,14.8634,14.8891,176800.0
2013-10-09 14:50:00,17.41,17.47,17.41,17.47,102600.0,14.8805,14.9318,14.8805,14.9318,102600.0
2013-10-09 15:00:00,17.47,17.47,17.4,17.41,240300.0,14.9318,14.9318,14.872,14.8805,240300.0
2013-10-09 15:10:00,17.42,17.42,17.38,17.4,205000.0,14.8891,14.8891,14.8549,14.872,205000.0
2013-10-09 15:20:00,17.39,17.41,17.36,17.37,306100.0,14.8634,14.8805,14.8378,14.8463,306100.0
2013-10-09 15:30:00,17.37,17.41,17.37,17.39,220800.0,14.8463,14.8805,14.8463,14.8634,220800.0
2013-10-09 15:40:00,17.39,17.4,17.3,17.33,378500.0,14.8634,14.872,14.7865,14.8122,378500.0
2013-10-09 15:50:00,17.32,17.37,17.31,17.34,894600.0,14.8036,14.8463,14.7951,14.8207,894600.0
2013-10-10 09:30:00,17.48,17.62,17.45,17.62,348000.0,14.9404,15.06,14.9147,15.06,348000.0
2013-10-10 09:40:00,17.62,17.77,17.6,17.76,597000.0,15.06,15.1882,15.0429,15.1797,597000.0
2013-10-10 09:50:00,17.76,17.86,17.74,17.84,583000.0,15.1797,15.2652,15.1626,15.2481,583000.0
2013-10-10 10:00:00,17.84,17.84,17.71,17.71,532400.0,15.2481,15.2481,15.1369,15.1369,532400.0
2013-10-10 10:10:00,17.7,17.76,17.7,17.75,437900.0,15.1284,15.1797,15.1284,15.1711,437900.0
2013-10-10 10:20:00,17.74,17.81,17.73,17.81,357000.0,15.1626,15.2224,15.154,15.2224,357000.0
2013-10-10 10:30:00,17.82,17.84,17.8,17.83,331400.0,15.231,15.2481,15.2139,15.2395,331400.0
2013-10-10 10:40:00,17.83,17.85,17.82,17.84,230400.0,15.2395,15.2566,15.231,15.2481,230400.0
2013-10-10 10:50:00,17.83,17.85,17.77,17.79,269100.0,15.2395,15.2566,15.1882,15.2053,269100.0
2013-10-10 11:00:00,17.78,17.8,17.74,17.78,331100.0,15.1968,15.2139,15.1626,15.1968,331100.0
2013-10-10 11:10:00,17.77,17.84,17.77,17.81,242200.0,15.1882,15.2481,15.1882,15.2224,242200.0
2013-10-10 11:20:00,17.81,17.85,17.81,17.85,287600.0,15.2224,15.2566,15.2224,15.2566,287600.0
2013-10-10 11:30:00,17.85,17.87,17.82,17.84,321200.0,15.2566,15.2737,15.231,15.2481,321200.0
2013-10-10 11:40:00,17.84,17.86,17.83,17.84,147900.0,15.2481,15.2652,15.2395,15.2481,147900.0
2013-10-10 11:50:00,17.84,17.85,17.82,17.82,152900.0,15.2481,15.2566,15.231,15.231,152900.0
2013-10-10 12:00:00,17.83,17.84,17.81,17.82,163900.0,15.2395,15.2481,15.2224,15.231,163900.0
2013-10-10 12:10:00,17.82,17.84,17.81,17.83,173700.0,15.231,15.2481,15.2224,15.2395,173700.0
2013-10-10 12:20:00,17.82,17.83,17.81,17.82,137900.0,15.231,15.2395,15.2224,15.231,137900.0
2013-10-10 12:30:00,17.81,17.85,17.81,17.84,99400.0,15.2224,15.2566,15.2224,15.2481,99400.0
2013-10-10 12:40:00,17.83,17.85,17.83,17.84,59600.0,15.2395,15.2566,15.2395,15.2481,59600.0
2013-10-10 12:50:00,17.84,17.85,17.83,17.84,89600.0,15.2481,15.2566,15.2395,15.2481,89600.0
2013-10-10 13:00:00,17.83,17.84,17.82,17.84,145600.0,15.2395,15.2481,15.231,15.2481,145600.0
2013-10-10 13:10:00,17.84,17.85,17.82,17.84,201900.0,15.2481,15.2566,15.231,15.2481,201900.0
2013-10-10 13:20:00,17.85,17.85,17.84,17.84,71500.0,15.2566,15.2566,15.2481,15.2481,71500.0
2013-10-10 13:30:00,17.85,17.86,17.84,17.84,215800.0,15.2566,15.2652,15.2481,15.2481,215800.0
2013-10-10 13:40:00,17.85,17.87,17.84,17.87,252800.0,15.2566,15.2737,15.2481,15.2737,252800.0
2013-10-10 13:50:00,17.87,17.9,17.86,17.89,262600.0,15.2737,15.2993,15.2652,15.2908,262600.0
2013-10-10 14:00:00,17.89,17.9,17.85,17.86,116100.0,15.2908,15.2993,15.2566,15.2652,116100.0
2013-10-10 14:10:00,17.86,17.88,17.85,17.87,85400.0,15.2652,15.2822,15.2566,15.2737,85400.0
2013-10-10 14:20:00,17.86,17.88,17.86,17.86,88800.0,15.2652,15.2822,15.2652,15.2652,88800.0
2013-10-10 14:30:00,17.86,17.89,17.85,17.87,201200.0,15.2652,15.2908,15.2566,15.2737,201200.0
2013-10-10 14:40:00,17.87,17.88,17.86,17.87,89100.0,15.2737,15.2822,15.2652,15.2737,89100.0
2013-10-10 14:50:00,17.87,17.87,17.85,17.86,193400.0,15.2737,15.2737,15.2566,15.2652,193400.0
2013-10-10 15:00:00,17.86,17.9,17.86,17.89,209400.0,15.2652,15.2993,15.2652,15.2908,209400.0
2013-10-10 15:10:00,17.89,17.93,17.88,17.89,266200.0,15.2908,15.325,15.2822,15.2908,266200.0
2013-10-10 15:20:00,17.89,17.92,17.88,17.91,176100.0,15.2908,15.3164,15.2822,15.3079,176100.0
2013-10-10 15:30:00,17.91,17.92,17.88,17.88,282100.0,15.3079,15.3164,15.2822,15.2822,282100.0
2013-10-10 15:40:00,17.88,17.9,17.85,17.86,469000.0,15.2822,15.2993,15.2566,15.2652,469000.0
2013-10-10 15:50:00,17.86,17.89,17.85,17.89,756000.0,15.2652,15.2908,15.2566,15.2908,756000.0
2013-10-11 09:30:00,17.74,17.84,17.67,17.69,553100.0,15.1626,15.2481,15.1028,15.1199,553100.0
2013-10-11 09:40:00,17.7,17.86,17.69,17.85,293400.0,15.1284,15.2652,15.1199,15.2566,293400.0
2013-10-11 09:50:00,17.84,17.84,17.76,17.83,279200.0,15.2481,15.2481,15.1797,15.2395,279200.0
2013-10-11 10:00:00,17.83,17.85,17.8,17.81,448400.0,15.2395,15.2566,15.2139,15.2224,448400.0
2013-10-11 10:10:00,17.81,17.89,17.8,17.87,378800.0,15.2224,15.2908,15.2139,15.2737,378800.0
2013-10-11 10:20:00,17.87,17.87,17.83,17.85,342400.0,15.2737,15.2737,15.2395,15.2566,342400.0
2013-10-11 10:30:00,17.84,17.85,17.78,17.78,213300.0,15.2481,15.2566,15.1968,15.1968,213300.0
2013-10-11 10:40:00,17.79,17.8,17.77,17.78,184700.0,15.2053,15.2139,15.1882,15.1968,184700.0
2013-10-11 10:50:00,17.78,17.84,17.78,17.84,333200.0,15.1968,15.2481,15.1968,15.2481,333200.0
2013-10-11 11:00:00,17.84,17.87,17.81,17.85,160700.0,15.2481,15.2737,15.2224,15.2566,160700.0
2013-10-11 11:10:00,17.85,17.87,17.84,17.85,121500.0,15.2566,15.2737,15.2481,15.2566,121500.0
2013-10-11 11:20:00,17.85,17.88,17.84,17.85,88000.0,15.2566,15.2822,15.2481,15.2566,88000.0
2013-10-11 11:30:00,17.84,17.9,17.84,17.89,156300.0,15.2481,15.2993,15.2481,15.2908,156300.0
2013-10-11 11:40:00,17.88,17.92,17.87,17.91,134700.0,15.2822,15.3164,15.2737,15.3079,134700.0
2013-10-11 11:50:00,17.92,17.96,17.91,17.96,160700.0,15.3164,15.3506,15.3079,15.3506,160700.0
2013-10-11 12:00:00,17.96,17.96,17.94,17.96,143900.0,15.3506,15.3506,15.3335,15.3506,143900.0
2013-10-11 12:10:00,17.95,18.0,17.94,18.0,215100.0,15.3421,15.3848,15.3335,15.3848,215100.0
2013-10-11 12:20:00,18.0,18.09,17.99,18.04,756800.0,15.3848,15.4617,15.3763,15.419,756800.0
2013-10-11 12:30:00,18.05,18.05,18.01,18.03,146500.0,15.4275,15.4275,15.3934,15.4105,146500.0
2013-10-11 12:40:00,18.03,18.08,18.02,18.05,225100.0,15.4105,15.4532,15.4019,15.4275,225100.0
2013-10-11 12:50:00,18.05,18.05,18.03,18.05,136600.0,15.4275,15.4275,15.4105,15.4275,136600.0
2013-10-11 13:00:00,18.05,18.07,18.02,18.07,91400.0,15.4275,15.4446,15.4019,15.4446,91400.0
2013-10-11 13:10:00,18.07,18.07,18.01,18.04,104000.0,15.4446,15.4446,15.3934,15.419,104000.0
2013-10-11 13:20:00,18.03,18.06,18.02,18.05,142600.0,15.4105,15.4361,15.4019,15.4275,142600.0
2013-10-11 13:30:00,18.05,18.07,18.04,18.05,134000.0,15.4275,15.4446,15.419,15.4275,134000.0
2013-10-11 13:40:00,18.05,18.05,18.02,18.03,177800.0,15.4275,15.4275,15.4019,15.4105,177800.0
2013-10-11 13:50:00,18.03,18.04,18.01,18.04,131100.0,15.4105,15.419,15.3934,15.419,131100.0
2013-10-11 14:00:00,18.04,18.07,18.02,18.06,187400.0,15.419,15.4446,15.4019,15.4361,187400.0
2013-10-11 14:10:00,18.06,18.06,18.01,18.02,135900.0,15.4361,15.4361,15.3934,15.4019,135900.0
2013-10-11 14:20:00,18.03,18.04,18.02,18.04,129900.0,15.4105,15.419,15.4019,15.419,129900.0
2013-10-11 14:30:00,18.04,18.05,18.0,18.01,144000.0,15.419,15.4275,15.3848,15.3934,144000.0
2013-10-11 14:40:00,18.0,18.01,17.97,17.99,163200.0,15.3848,15.3934,15.3592,15.3763,163200.0
2013-10-11 14:50:00,17.99,18.01,17.99,17.99,123900.0,15.3763,15.3934,15.3763,15.3763,123900.0
2013-10-11 15:00:00,17.99,18.0,17.96,17.97,145400.0,15.3763,15.3848,15.3506,15.3592,145400.0
2013-10-11 15:10:00,17.96,17.98,17.96,17.96,161500.0,15.3506,15.3677,15.3506,15.3506,161500.0
2013-10-11 15:20:00,17.97,18.0,17.96,18.0,179800.0,15.3592,15.3848,15.3506,15.3848,179800.0
2013-10-11 15:30:00,18.0,18.03,17.96,17.97,180700.0,15.3848,15.4105,15.3506,15.3592,180700.0
2013-10-11 15:40:00,17.96,18.0,17.96,17.96,229600.0,15.3506,15.3848,15.3506,15.3506,229600.0
2013-10-11 15:50:00,17.96,18.01,17.96,18.0,497000.0,15.3506,15.3934,15.3506,15.3848,497000.0
2013-10-14 09:30:00,17.88,17.94,17.8,17.81,371800.0,15.2822,15.3335,15.2139,15.2224,371800.0
2013-10-14 09:40:00,17.82,17.82,17.73,17.75,432000.0,15.231,15.231,15.154,15.1711,432000.0
2013-10-14 09:50:00,17.76,17.96,17.76,17.96,548600.0,15.1797,15.3506,15.1797,15.3506,548600.0
2013-10-14 10:00:00,17.96,18.05,17.91,17.93,588300.0,15.3506,15.4275,15.3079,15.325,588300.0
2013-10-14 10:10:00,17.93,17.99,17.93,17.96,242600.0,15.325,15.3763,15.325,15.3506,242600.0
2013-10-14 10:20:00,17.97,18.06,17.97,18.04,261300.0,15.3592,15.4361,15.3592,15.419,261300.0
2013-10-14 10:30:00,18.05,18.08,18.01,18.01,173500.0,15.4275,15.4532,15.3934,15.3934,173500.0
2013-10-14 10:40:00,18.01,18.04,17.97,18.01,167800.0,15.3934,15.419,15.3592,15.3934,167800.0
2013-10-14 10:50:00,18.01,18.02,17.96,18.01,138000.0,15.3934,15.4019,15.3506,15.3934,138000.0
2013-10-14 11:00:00,17.99,18.01,17.98,18.0,130800.0,15.3763,15.3934,15.3677,15.3848,130800.0
2013-10-14 11:10:00,18.0,18.03,17.99,18.03,136200.0,15.3848,15.4105,15.3763,15.4105,136200.0
2013-10-14 11:20:00,18.03,18.04,18.0,18.02,169300.0,15.4105,15.419,15.3848,15.4019,169300.0
2013-10-14 11:30:00,18.02,18.05,18.01,18.05,151100.0,15.4019,15.4275,15.3934,15.4275,151100.0
2013-10-14 11:40:00,18.05,18.07,18.03,18.05,120900.0,15.4275,15.4446,15.4105,15.4275,120900.0
2013-10-14 11:50:00,18.05,18.08,18.04,18.08,196600.0,15.4275,15.4532,15.419,15.4532,196600.0
2013-10-14 12:00:00,18.07,18.07,18.03,18.04,130600.0,15.4446,15.4446,15.4105,15.419,130600.0
2013-10-14 12:10:00,18.04,18.05,18.03,18.04,99600.0,15.419,15.4275,15.4105,15.419,99600.0
2013-10-14 12:20:00,18.04,18.05,18.03,18.05,95300.0,15.419,15.4275,15.4105,15.4275,95300.0
2013-10-14 12:30:00,18.05,18.07,18.04,18.06,141200.0,15.4275,15.4446,15.419,15.4361,141200.0
2013-10-14 12:40:00,18.07,18.1,18.05,18.09,210700.0,15.4446,15.4703,15.4275,15.4617,210700.0
2013-10-14 12:50:00,18.09,18.1,18.07,18.1,137600.0,15.4617,15.4703,15.4446,15.4703,137600.0
2013-10-14 13:00:00,18.1,18.16,18.09,18.12,259900.0,15.4703,15.5216,15.4617,15.4874,259900.0
2013-10-14 13:10:00,18.13,18.18,18.12,18.13,162700.0,15.4959,15.5387,15.4874,15.4959,162700.0
2013-10-14 13:20:00,18.13,18.15,18.11,18.12,176300.0,15.4959,15.513,15.4788,15.4874,176300.0
2013-10-14 13:30:00,18.12,18.12,18.08,18.1,192800.0,15.4874,15.4874,15.4532,15.4703,192800.0
2013-10-14 13:40:00,18.09,18.13,18.09,18.1,201700.0,15.4617,15.4959,15.4617,15.4703,201700.0
2013-10-14 13:50:00,18.1,18.1,18.06,18.08,150400.0,15.4703,15.4703,15.4361,15.4532,150400.0
2013-10-14 14:00:00,18.08,18.11,18.07,18.09,218100.0,15.4532,15.4788,15.4446,15.4617,218100.0
2013-10-14 14:10:00,18.09,18.11,18.08,18.1,142400.0,15.4617,15.4788,15.4532,15.4703,142400.0
2013-10-14 14:20:00,18.1,18.12,18.09,18.12,231300.0,15.4703,15.4874,15.4617,15.4874,231300.0
2013-10-14 14:30:00,18.12,18.16,18.11,18.14,207500.0,15.4874,15.5216,15.4788,15.5045,207500.0
2013-10-14 14:40:00,18.14,18.16,18.1,18.14,340200.0,15.5045,15.5216,15.4703,15.5045,340200.0
2013-10-14 14:50:00,18.14,18.15,18.09,18.1,197500.0,15.5045,15.513,15.4617,15.4703,197500.0
2013-10-14 15:00:00,18.1,18.15,18.09,18.15,169600.0,15.4703,15.513,15.4617,15.513,169600.0
2013-10-14 15:10:00,18.15,18.16,18.09,18.09,240500.0,15.513,15.5216,15.4617,15.4617,240500.0
2013-10-14 15:20:00,18.09,18.1,18.07,18.08,228200.0,15.4617,15.4703,15.4446,15.4532,228200.0
2013-10-14 15:30:00,18.08,18.11,18.07,18.09,201400.0,15.4532,15.4788,15.4446,15.4617,201400.0
2013-10-14 15:40:00,18.09,18.1,18.06,18.07,228600.0,15.4617,15.4703,15.4361,15.4446,228600.0
2013-10-14 15:50:00,18.06,18.1,18.04,18.1,818800.0,15.4361,15.4703,15.419,15.4703,818800.0
2013-10-15 09:30:00,18.08,18.17,17.98,17.99,580700.0,15.4532,15.5301,15.3677,15.3763,580700.0
2013-10-15 09:40:00,17.99,18.06,17.98,18.02,671100.0,15.3763,15.4361,15.3677,15.4019,671100.0
2013-10-15 09:50:00,18.02,18.09,17.99,18.07,510700.0,15.4019,15.4617,15.3763,15.4446,510700.0
2013-10-15 10:00:00,18.08,18.09,18.01,18.05,299800.0,15.4532,15.4617,15.3934,15.4275,299800.0
2013-10-15 10:10:00,18.05,18.09,18.04,18.05,268100.0,15.4275,15.4617,15.419,15.4275,268100.0
2013-10-15 10:20:00,18.04,18.08,18.02,18.03,239600.0,15.419,15.4532,15.4019,15.4105,239600.0
2013-10-15 10:30:00,18.03,18.05,18.02,18.03,215900.0,15.4105,15.4275,15.4019,15.4105,215900.0
2013-10-15 10:40:00,18.03,18.04,17.94,17.96,361100.0,15.4105,15.419,15.3335,15.3506,361100.0
2013-10-15 10:50:00,17.96,17.96,17.91,17.95,235600.0,15.3506,15.3506,15.3079,15.3421,235600.0
2013-10-15 11:00:00,17.94,17.99,17.93,17.96,290900.0,15.3335,15.3763,15.325,15.3506,290900.0
2013-10-15 11:10:00,17.96,18.06,17.95,18.06,424700.0,15.3506,15.4361,15.3421,15.4361,424700.0
2013-10-15 11:20:00,18.06,18.1,18.04,18.05,175000.0,15.4361,15.4703,15.419,15.4275,175000.0
2013-10-15 11:30:00,18.05,18.05,17.96,18.0,203800.0,15.4275,15.4275,15.3506,15.3848,203800.0
2013-10-15 11:40:00,18.0,18.02,17.96,17.98,372500.0,15.3848,15.4019,15.3506,15.3677,372500.0
2013-10-15 11:50:00,17.98,18.03,17.98,18.0,362400.0,15.3677,15.4105,15.3677,15.3848,362400.0
2013-10-15 12:00:00,17.99,17.99,17.94,17.94,188700.0,15.3763,15.3763,15.3335,15.3335,188700.0
2013-10-15 12:10:00,17.94,17.96,17.86,17.86,235800.0,15.3335,15.3506,15.2652,15.2652,235800.0
2013-10-15 12:20:00,17.86,17.88,17.85,17.86,193200.0,15.2652,15.2822,15.2566,15.2652,193200.0
2013-10-15 12:30:00,17.87,17.89,17.85,17.85,132100.0,15.2737,15.2908,15.2566,15.2566,132100.0
2013-10-15 12:40:00,17.84,17.88,17.84,17.86,164300.0,15.2481,15.2822,15.2481,15.2652,164300.0
2013-10-15 12:50:00,17.86,17.86,17.81,17.86,140900.0,15.2652,15.2652,15.2224,15.2652,140900.0
2013-10-15 13:00:00,17.86,17.88,17.84,17.87,116400.0,15.2652,15.2822,15.2481,15.2737,116400.0
2013-10-15 13:10:00,17.87,17.91,17.86,17.89,83400.0,15.2737,15.3079,15.2652,15.2908,83400.0
2013-10-15 13:20:00,17.89,17.91,17.88,17.88,112400.0,15.2908,15.3079,15.2822,15.2822,112400.0
2013-10-15 13:30:00,17.88,17.92,17.87,17.92,151700.0,15.2822,15.3164,15.2737,15.3164,151700.0
2013-10-15 13:40:00,17.92,18.0,17.91,18.0,265500.0,15.3164,15.3848,15.3079,15.3848,265500.0
2013-10-15 13:50:00,18.0,18.0,17.96,17.97,58900.0,15.3848,15.3848,15.3506,15.3592,58900.0
2013-10-15 14:00:00,17.96,17.99,17.94,17.94,113900.0,15.3506,15.3763,15.3335,15.3335,113900.0
2013-10-15 14:10:00,17.94,17.94,17.9,17.92,142300.0,15.3335,15.3335,15.2993,15.3164,142300.0
2013-10-15 14:20:00,17.92,17.94,17.86,17.87,209000.0,15.3164,15.3335,15.2652,15.2737,209000.0
2013-10-15 14:30:00,17.88,17.88,17.82,17.84,289100.0,15.2822,15.2822,15.231,15.2481,289100.0
2013-10-15 14:40:00,17.85,17.86,17.82,17.84,341600.0,15.2566,15.2652,15.231,15.2481,341600.0
2013-10-15 14:50:00,17.85,17.88,17.84,17.86,223800.0,15.2566,15.2822,15.2481,15.2652,223800.0
2013-10-15 15:00:00,17.86,17.94,17.86,17.92,450900.0,15.2652,15.3335,15.2652,15.3164,450900.0
2013-10-15 15:10:00,17.93,17.94,17.89,17.91,196100.0,15.325,15.3335,15.2908,15.3079,196100.0
2013-10-15 15:20:00,17.91,17.92,17.89,17.91,238100.0,15.3079,15.3164,15.2908,15.3079,238100.0
2013-10-15 15:30:00,17.91,17.92,17.87,17.88,254200.0,15.3079,15.3164,15.2737,15.2822,254200.0
2013-10-15 15:40:00,17.89,17.89,17.84,17.87,301800.0,15.2908,15.2908,15.2481,15.2737,301800.0
2013-10-15 15:50:00,17.87,17.88,17.82,17.82,1031400.0,15.2737,15.2822,15.231,15.231,1031400.0
2013-10-16 09:30:00,17.88,18.0,17.84,17.91,437500.0,15.2822,15.3848,15.2481,15.3079,437500.0
2013-10-16 09:40:00,17.91,18.0,17.91,17.99,188200.0,15.3079,15.3848,15.3079,15.3763,188200.0
2013-10-16 09:50:00,17.98,18.1,17.96,18.08,402800.0,15.3677,15.4703,15.3506,15.4532,402800.0
2013-10-16 10:00:00,18.08,18.11,18.01,18.06,869000.0,15.4532,15.4788,15.3934,15.4361,869000.0
2013-10-16 10:10:00,18.07,18.14,18.07,18.12,465700.0,15.4446,15.5045,15.4446,15.4874,465700.0
2013-10-16 10:20:00,18.13,18.17,18.1,18.1,335200.0,15.4959,15.5301,15.4703,15.4703,335200.0
2013-10-16 10:30:00,18.1,18.12,18.07,18.07,133700.0,15.4703,15.4874,15.4446,15.4446,133700.0
2013-10-16 10:40:00,18.07,18.1,18.05,18.1,136400.0,15.4446,15.4703,15.4275,15.4703,136400.0
2013-10-16 10:50:00,18.09,18.11,18.05,18.07,229200.0,15.4617,15.4788,15.4275,15.4446,229200.0
2013-10-16 11:00:00,18.07,18.08,18.04,18.07,220200.0,15.4446,15.4532,15.419,15.4446,220200.0
2013-10-16 11:10:00,18.07,18.08,18.02,18.02,77600.0,15.4446,15.4532,15.4019,15.4019,77600.0
2013-10-16 11:20:00,18.02,18.05,17.99,17.99,402300.0,15.4019,15.4275,15.3763,15.3763,402300.0
2013-10-16 11:30:00,18.0,18.05,17.99,18.0,397900.0,15.3848,15.4275,15.3763,15.3848,397900.0
2013-10-16 11:40:00,18.0,18.0,17.91,17.95,511300.0,15.3848,15.3848,15.3079,15.3421,511300.0
2013-10-16 11:50:00,17.95,17.96,17.89,17.96,1211100.0,15.3421,15.3506,15.2908,15.3506,1211100.0
2013-10-16 12:00:00,17.96,18.01,17.95,18.01,737600.0,15.3506,15.3934,15.3421,15.3934,737600.0
2013-10-16 12:10:00,18.0,18.03,17.96,18.03,380100.0,15.3848,15.4105,15.3506,15.4105,380100.0
2013-10-16 12:20:00,18.03,18.03,17.99,18.0,287700.0,15.4105,15.4105,15.3763,15.3848,287700.0
2013-10-16 12:30:00,17.99,18.01,17.94,18.01,202700.0,15.3763,15.3934,15.3335,15.3934,202700.0
2013-10-16 12:40:00,18.01,18.02,17.98,17.98,390600.0,15.3934,15.4019,15.3677,15.3677,390600.0
2013-10-16 12:50:00,17.98,17.99,17.92,17.94,484200.0,15.3677,15.3763,15.3164,15.3335,484200.0
2013-10-16 13:00:00,17.95,17.98,17.87,17.93,376000.0,15.3421,15.3677,15.2737,15.325,376000.0
2013-10-16 13:10:00,17.92,17.95,17.91,17.93,182300.0,15.3164,15.3421,15.3079,15.325,182300.0
2013-10-16 13:20:00,17.93,17.97,17.93,17.94,225100.0,15.325,15.3592,15.325,15.3335,225100.0
2013-10-16 13:30:00,17.94,17.96,17.94,17.96,96700.0,15.3335,15.3506,15.3335,15.3506,96700.0
2013-10-16 13:40:00,17.95,17.96,17.93,17.93,95100.0,15.3421,15.3506,15.325,15.325,95100.0
2013-10-16 13:50:00,17.93,17.96,17.91,17.92,191000.0,15.325,15.3506,15.3079,15.3164,191000.0
2013-10-16 14:00:00,17.92,17.95,17.91,17.93,181200.0,15.3164,15.3421,15.3079,15.325,181200.0
2013-10-16 14:10:00,17.93,17.95,17.92,17.94,155400.0,15.325,15.3421,15.3164,15.3335,155400.0
2013-10-16 14:20:00,17.94,17.97,17.93,17.95,219000.0,15.3335,15.3592,15.325,15.3421,219000.0
2013-10-16 14:30:00,17.94,17.96,17.93,17.94,97500.0,15.3335,15.3506,15.325,15.3335,97500.0
2013-10-16 14:40:00,17.93,17.95,17.93,17.94,137000.0,15.325,15.3421,15.325,15.3335,137000.0
2013-10-16 14:50:00,17.94,17.95,17.94,17.94,58800.0,15.3335,15.3421,15.3335,15.3335,58800.0
2013-10-16 15:00:00,17.95,17.96,17.92,17.95,207400.0,15.3421,15.3506,15.3164,15.3421,207400.0
2013-10-16 15:10:00,17.95,17.97,17.94,17.96,329000.0,15.3421,15.3592,15.3335,15.3506,329000.0
2013-10-16 15:20:00,17.96,17.96,17.94,17.94,184100.0,15.3506,15.3506,15.3335,15.3335,184100.0
2013-10-16 15:30:00,17.94,17.96,17.93,17.96,140500.0,15.3335,15.3506,15.325,15.3506,140500.0
2013-10-16 15:40:00,17.96,17.97,17.94,17.97,225000.0,15.3506,15.3592,15.3335,15.3592,225000.0
2013-10-16 15:50:00,17.96,18.0,17.95,17.95,896000.0,15.3506,15.3848,15.3421,15.3421,896000.0
2013-10-17 09:30:00,17.84,17.87,17.71,17.74,548800.0,15.2481,15.2737,15.1369,15.1626,548800.0
2013-10-17 09:40:00,17.74,17.87,17.74,17.81,406400.0,15.1626,15.2737,15.1626,15.2224,406400.0
2013-10-17 09:50:00,17.8,17.86,17.78,17.84,383100.0,15.2139,15.2652,15.1968,15.2481,383100.0
2013-10-17 10:00:00,17.85,17.86,17.8,17.82,527700.0,15.2566,15.2652,15.2139,15.231,527700.0
2013-10-17 10:10:00,17.82,17.83,17.73,17.78,472400.0,15.231,15.2395,15.154,15.1968,472400.0
2013-10-17 10:20:00,17.78,17.86,17.74,17.86,490500.0,15.1968,15.2652,15.1626,15.2652,490500.0
2013-10-17 10:30:00,17.85,17.85,17.79,17.8,311100.0,15.2566,15.2566,15.2053,15.2139,311100.0
2013-10-17 10:40:00,17.81,17.82,17.77,17.78,77000.0,15.2224,15.231,15.1882,15.1968,77000.0
2013-10-17 10:50:00,17.77,17.81,17.76,17.8,147100.0,15.1882,15.2224,15.1797,15.2139,147100.0
2013-10-17 11:00:00,17.81,17.86,17.8,17.85,492500.0,15.2224,15.2652,15.2139,15.2566,492500.0
2013-10-17 11:10:00,17.85,17.89,17.85,17.88,166000.0,15.2566,15.2908,15.2566,15.2822,166000.0
2013-10-17 11:20:00,17.88,17.88,17.83,17.85,210000.0,15.2822,15.2822,15.2395,15.2566,210000.0
2013-10-17 11:30:00,17.85,17.88,17.84,17.88,165400.0,15.2566,15.2822,15.2481,15.2822,165400.0
2013-10-17 11:40:00,17.88,17.92,17.88,17.92,178600.0,15.2822,15.3164,15.2822,15.3164,178600.0
2013-10-17 11:50:00,17.92,17.93,17.91,17.91,147300.0,15.3164,15.325,15.3079,15.3079,147300.0
2013-10-17 12:00:00,17.92,17.92,17.89,17.89,115500.0,15.3164,15.3164,15.2908,15.2908,115500.0
2013-10-17 12:10:00,17.9,17.94,17.89,17.94,113900.0,15.2993,15.3335,15.2908,15.3335,113900.0
2013-10-17 12:20:00,17.94,17.95,17.92,17.93,131200.0,15.3335,15.3421,15.3164,15.325,131200.0
2013-10-17 12:30:00,17.93,17.94,17.93,17.93,92400.0,15.325,15.3335,15.325,15.325,92400.0
2013-10-17 12:40:00,17.94,17.95,17.92,17.94,159600.0,15.3335,15.3421,15.3164,15.3335,159600.0
2013-10-17 12:50:00,17.95,17.95,17.93,17.94,65200.0,15.3421,15.3421,15.325,15.3335,65200.0
2013-10-17 13:00:00,17.94,17.95,17.93,17.94,91100.0,15.3335,15.3421,15.325,15.3335,91100.0
2013-10-17 13:10:00,17.94,17.95,17.91,17.93,164900.0,15.3335,15.3421,15.3079,15.325,164900.0
2013-10-17 13:20:00,17.93,17.94,17.92,17.94,87300.0,15.325,15.3335,15.3164,15.3335,87300.0
2013-10-17 13:30:00,17.94,17.95,17.93,17.93,84300.0,15.3335,15.3421,15.325,15.325,84300.0
2013-10-17 13:40:00,17.94,17.96,17.93,17.95,241400.0,15.3335,15.3506,15.325,15.3421,241400.0
2013-10-17 13:50:00,17.94,17.95,17.94,17.95,40100.0,15.3335,15.3421,15.3335,15.3421,40100.0
2013-10-17 14:00:00,17.95,17.95,17.92,17.94,121000.0,15.3421,15.3421,15.3164,15.3335,121000.0
2013-10-17 14:10:00,17.94,17.95,17.93,17.94,125100.0,15.3335,15.3421,15.325,15.3335,125100.0
2013-10-17 14:20:00,17.93,18.0,17.93,18.0,278800.0,15.325,15.3848,15.325,15.3848,278800.0
2013-10-17 14:30:00,17.99,18.02,17.99,18.0,264100.0,15.3763,15.4019,15.3763,15.3848,264100.0
2013-10-17 14:40:00,18.0,18.03,17.99,18.02,315600.0,15.3848,15.4105,15.3763,15.4019,315600.0
2013-10-17 14:50:00,18.02,18.05,18.02,18.04,119900.0,15.4019,15.4275,15.4019,15.419,119900.0
2013-10-17 15:00:00,18.04,18.05,18.0,18.05,183800.0,15.419,15.4275,15.3848,15.4275,183800.0
2013-10-17 15:10:00,18.05,18.1,18.04,18.09,326300.0,15.4275,15.4703,15.419,15.4617,326300.0
2013-10-17 15:20:00,18.09,18.1,18.07,18.09,282900.0,15.4617,15.4703,15.4446,15.4617,282900.0
2013-10-17 15:30:00,18.09,18.12,18.08,18.12,434400.0,15.4617,15.4874,15.4532,15.4874,434400.0
2013-10-17 15:40:00,18.12,18.12,18.09,18.11,659800.0,15.4874,15.4874,15.4617,15.4788,659800.0
2013-10-17 15:50:00,18.1,18.12,18.07,18.09,1115400.0,15.4703,15.4874,15.4446,15.4617,1115400.0
2013-10-18 09:30:00,18.03,18.08,17.97,18.0,1154400.0,15.4105,15.4532,15.3592,15.3848,1154400.0
2013-10-18 09:40:00,18.0,18.1,17.97,18.02,279600.0,15.3848,15.4703,15.3592,15.4019,279600.0
2013-10-18 09:50:00,18.01,18.1,18.01,18.08,606700.0,15.3934,15.4703,15.3934,15.4532,606700.0
2013-10-18 10:00:00,18.07,18.1,18.06,18.09,496800.0,15.4446,15.4703,15.4361,15.4617,496800.0
2013-10-18 10:10:00,18.09,18.09,18.05,18.06,367700.0,15.4617,15.4617,15.4275,15.4361,367700.0
2013-10-18 10:20:00,18.06,18.06,17.98,17.98,407400.0,15.4361,15.4361,15.3677,15.3677,407400.0
2013-10-18 10:30:00,17.99,18.0,17.96,17.98,277900.0,15.3763,15.3848,15.3506,15.3677,277900.0
2013-10-18 10:40:00,17.98,17.99,17.97,17.99,101300.0,15.3677,15.3763,15.3592,15.3763,101300.0
2013-10-18 10:50:00,17.98,18.03,17.97,17.97,237700.0,15.3677,15.4105,15.3592,15.3592,237700.0
2013-10-18 11:00:00,17.97,17.99,17.96,17.99,282800.0,15.3592,15.3763,15.3506,15.3763,282800.0
2013-10-18 11:10:00,17.99,17.99,17.96,17.98,84400.0,15.3763,15.3763,15.3506,15.3677,84400.0
2013-10-18 11:20:00,17.98,17.98,17.94,17.97,128800.0,15.3677,15.3677,15.3335,15.3592,128800.0
2013-10-18 11:30:00,17.97,18.01,17.96,18.01,89500.0,15.3592,15.3934,15.3506,15.3934,89500.0
2013-10-18 11:40:00,18.01,18.03,17.99,18.01,185200.0,15.3934,15.4105,15.3763,15.3934,185200.0
2013-10-18 11:50:00,18.0,18.01,17.97,17.97,79800.0,15.3848,15.3934,15.3592,15.3592,79800.0
2013-10-18 12:00:00,17.97,17.99,17.97,17.99,80900.0,15.3592,15.3763,15.3592,15.3763,80900.0
2013-10-18 12:10:00,17.99,18.03,17.97,18.02,185400.0,15.3763,15.4105,15.3592,15.4019,185400.0
2013-10-18 12:20:00,18.02,18.02,17.99,18.0,219900.0,15.4019,15.4019,15.3763,15.3848,219900.0
2013-10-18 12:30:00,18.01,18.06,18.0,18.05,188200.0,15.3934,15.4361,15.3848,15.4275,188200.0
2013-10-18 12:40:00,18.05,18.05,18.03,18.04,84800.0,15.4275,15.4275,15.4105,15.419,84800.0
2013-10-18 12:50:00,18.04,18.05,18.02,18.02,48900.0,15.419,15.4275,15.4019,15.4019,48900.0
2013-10-18 13:00:00,18.03,18.04,18.01,18.02,80400.0,15.4105,15.419,15.3934,15.4019,80400.0
2013-10-18 13:10:00,18.03,18.03,18.02,18.03,44900.0,15.4105,15.4105,15.4019,15.4105,44900.0
2013-10-18 13:20:00,18.02,18.03,18.0,18.02,59600.0,15.4019,15.4105,15.3848,15.4019,59600.0
2013-10-18 13:30:00,18.01,18.02,18.0,18.02,58300.0,15.3934,15.4019,15.3848,15.4019,58300.0
2013-10-18 13:40:00,18.01,18.04,18.01,18.03,83400.0,15.3934,15.419,15.3934,15.4105,83400.0
2013-10-18 13:50:00,18.03,18.05,18.02,18.02,64400.0,15.4105,15.4275,15.4019,15.4019,64400.0
2013-10-18 14:00:00,18.02,18.04,18.02,18.04,62200.0,15.4019,15.419,15.4019,15.419,62200.0
2013-10-18 14:10:00,18.03,18.06,18.03,18.04,111800.0,15.4105,15.4361,15.4105,15.419,111800.0
2013-10-18 14:20:00,18.05,18.07,18.04,18.06,66600.0,15.4275,15.4446,15.419,15.4361,66600.0
2013-10-18 14:30:00,18.06,18.08,18.03,18.06,166000.0,15.4361,15.4532,15.4105,15.4361,166000.0
2013-10-18 14:40:00,18.06,18.08,18.04,18.05,175500.0,15.4361,15.4532,15.419,15.4275,175500.0
2013-10-18 14:50:00,18.04,18.06,18.04,18.05,105700.0,15.419,15.4361,15.419,15.4275,105700.0
2013-10-18 15:00:00,18.05,18.06,18.04,18.04,190500.0,15.4275,15.4361,15.419,15.419,190500.0
2013-10-18 15:10:00,18.05,18.05,18.02,18.03,126000.0,15.4275,15.4275,15.4019,15.4105,126000.0
2013-10-18 15:20:00,18.03,18.05,18.03,18.04,133100.0,15.4105,15.4275,15.4105,15.419,133100.0
2013-10-18 15:30:00,18.05,18.05,18.01,18.01,248500.0,15.4275,15.4275,15.3934,15.3934,248500.0
2013-10-18 15:40:00,18.01,18.03,18.0,18.03,229600.0,15.3934,15.4105,15.3848,15.4105,229600.0
2013-10-18 15:50:00,18.03,18.05,18.01,18.05,480400.0,15.4105,15.4275,15.3934,15.4275,480400.0
2013-10-21 09:30:00,18.08,18.1,18.02,18.06,337500.0,15.4532,15.4703,15.4019,15.4361,337500.0
2013-10-21 09:40:00,18.06,18.09,18.03,18.05,279500.0,15.4361,15.4617,15.4105,15.4275,279500.0
2013-10-21 09:50:00,18.05,18.1,18.05,18.08,175700.0,15.4275,15.4703,15.4275,15.4532,175700.0
2013-10-21 10:00:00,18.08,18.08,18.05,18.07,115800.0,15.4532,15.4532,15.4275,15.4446,115800.0
2013-10-21 10:10:00,18.06,18.08,18.01,18.04,246900.0,15.4361,15.4532,15.3934,15.419,246900.0
2013-10-21 10:20:00,18.03,18.06,18.01,18.02,144700.0,15.4105,15.4361,15.3934,15.4019,144700.0
2013-10-21 10:30:00,18.01,18.03,17.96,17.98,369800.0,15.3934,15.4105,15.3506,15.3677,369800.0
2013-10-21 10:40:00,17.98,18.03,17.97,18.02,343700.0,15.3677,15.4105,15.3592,15.4019,343700.0
2013-10-21 10:50:00,18.01,18.03,17.98,17.98,163400.0,15.3934,15.4105,15.3677,15.3677,163400.0
2013-10-21 11:00:00,17.99,18.01,17.98,17.99,64400.0,15.3763,15.3934,15.3677,15.3763,64400.0
2013-10-21 11:10:00,18.0,18.02,17.99,17.99,100200.0,15.3848,15.4019,15.3763,15.3763,100200.0
2013-10-21 11:20:00,17.99,18.01,17.97,18.01,105500.0,15.3763,15.3934,15.3592,15.3934,105500.0
2013-10-21 11:30:00,18.01,18.01,17.97,17.99,137300.0,15.3934,15.3934,15.3592,15.3763,137300.0
2013-10-21 11:40:00,17.99,18.0,17.98,17.99,85000.0,15.3763,15.3848,15.3677,15.3763,85000.0
2013-10-21 11:50:00,17.99,18.0,17.96,17.96,214800.0,15.3763,15.3848,15.3506,15.3506,214800.0
2013-10-21 12:00:00,17.96,17.98,17.94,17.94,106600.0,15.3506,15.3677,15.3335,15.3335,106600.0
2013-10-21 12:10:00,17.95,17.96,17.93,17.96,188100.0,15.3421,15.3506,15.325,15.3506,188100.0
2013-10-21 12:20:00,17.96,17.96,17.93,17.94,63600.0,15.3506,15.3506,15.325,15.3335,63600.0
2013-10-21 12:30:00,17.94,17.97,17.93,17.96,72300.0,15.3335,15.3592,15.325,15.3506,72300.0
2013-10-21 12:40:00,17.97,17.99,17.95,17.95,95000.0,15.3592,15.3763,15.3421,15.3421,95000.0
2013-10-21 12:50:00,17.95,17.98,17.95,17.98,114600.0,15.3421,15.3677,15.3421,15.3677,114600.0
2013-10-21 13:00:00,17.98,17.99,17.97,17.98,37700.0,15.3677,15.3763,15.3592,15.3677,37700.0
2013-10-21 13:10:00,17.98,17.99,17.98,17.99,53400.0,15.3677,15.3763,15.3677,15.3763,53400.0
2013-10-21 13:20:00,17.99,18.0,17.98,17.98,61800.0,15.3763,15.3848,15.3677,15.3677,61800.0
2013-10-21 13:30:00,17.99,18.01,17.98,18.01,78000.0,15.3763,15.3934,15.3677,15.3934,78000.0
2013-10-21 13:40:00,18.0,18.02,17.99,18.01,123000.0,15.3848,15.4019,15.3763,15.3934,123000.0
2013-10-21 13:50:00,18.01,18.02,18.0,18.02,107600.0,15.3934,15.4019,15.3848,15.4019,107600.0
2013-10-21 14:00:00,18.01,18.02,17.98,18.01,187500.0,15.3934,15.4019,15.3677,15.3934,187500.0
2013-10-21 14:10:00,18.0,18.01,17.99,18.0,69100.0,15.3848,15.3934,15.3763,15.3848,69100.0
2013-10-21 14:20:00,18.01,18.01,17.94,17.94,214200.0,15.3934,15.3934,15.3335,15.3335,214200.0
2013-10-21 14:30:00,17.94,17.95,17.92,17.93,255500.0,15.3335,15.3421,15.3164,15.325,255500.0
2013-10-21 14:40:00,17.92,17.93,17.91,17.91,116700.0,15.3164,15.325,15.3079,15.3079,116700.0
2013-10-21 14:50:00,17.91,17.92,17.88,17.88,226700.0,15.3079,15.3164,15.2822,15.2822,226700.0
2013-10-21 15:00:00,17.88,17.9,17.86,17.88,487500.0,15.2822,15.2993,15.2652,15.2822,487500.0
2013-10-21 15:10:00,17.88,17.9,17.87,17.9,192300.0,15.2822,15.2993,15.2737,15.2993,192300.0
2013-10-21 15:20:00,17.89,17.92,17.87,17.87,265100.0,15.2908,15.3164,15.2737,15.2737,265100.0
2013-10-21 15:30:00,17.88,17.88,17.83,17.86,434100.0,15.2822,15.2822,15.2395,15.2652,434100.0
2013-10-21 15:40:00,17.85,17.86,17.82,17.85,651300.0,15.2566,15.2652,15.231,15.2566,651300.0
2013-10-21 15:50:00,17.84,17.89,17.83,17.87,1092200.0,15.2481,15.2908,15.2395,15.2737,1092200.0
2013-10-22 09:30:00,17.94,18.06,17.86,18.03,462800.0,15.3335,15.4361,15.2652,15.4105,462800.0
2013-10-22 09:40:00,18.03,18.05,17.96,18.01,698900.0,15.4105,15.4275,15.3506,15.3934,698900.0
2013-10-22 09:50:00,18.02,18.09,18.01,18.05,756900.0,15.4019,15.4617,15.3934,15.4275,756900.0
2013-10-22 10:00:00,18.04,18.06,18.0,18.03,251900.0,15.419,15.4361,15.3848,15.4105,251900.0
2013-10-22 10:10:00,18.03,18.06,18.0,18.05,263600.0,15.4105,15.4361,15.3848,15.4275,263600.0
2013-10-22 10:20:00,18.05,18.05,18.02,18.04,176200.0,15.4275,15.4275,15.4019,15.419,176200.0
2013-10-22 10:30:00,18.04,18.06,18.02,18.06,159900.0,15.419,15.4361,15.4019,15.4361,159900.0
2013-10-22 10:40:00,18.05,18.05,17.95,17.97,190000.0,15.4275,15.4275,15.3421,15.3592,190000.0
2013-10-22 10:50:00,17.97,18.01,17.93,18.0,410300.0,15.3592,15.3934,15.325,15.3848,410300.0
2013-10-22 11:00:00,18.01,18.06,18.0,18.05,270400.0,15.3934,15.4361,15.3848,15.4275,270400.0
2013-10-22 11:10:00,18.05,18.08,18.03,18.08,279600.0,15.4275,15.4532,15.4105,15.4532,279600.0
2013-10-22 11:20:00,18.07,18.08,18.05,18.08,238800.0,15.4446,15.4532,15.4275,15.4532,238800.0
2013-10-22 11:30:00,18.08,18.1,18.05,18.07,619700.0,15.4532,15.4703,15.4275,15.4446,619700.0
2013-10-22 11:40:00,18.08,18.09,18.07,18.09,166700.0,15.4532,15.4617,15.4446,15.4617,166700.0
2013-10-22 11:50:00,18.09,18.1,18.07,18.09,267400.0,15.4617,15.4703,15.4446,15.4617,267400.0
2013-10-22 12:00:00,18.09,18.1,18.08,18.09,226500.0,15.4617,15.4703,15.4532,15.4617,226500.0
2013-10-22 12:10:00,18.09,18.1,18.07,18.09,155200.0,15.4617,15.4703,15.4446,15.4617,155200.0
2013-10-22 12:20:00,18.09,18.09,18.07,18.07,80100.0,15.4617,15.4617,15.4446,15.4446,80100.0
2013-10-22 12:30:00,18.07,18.08,18.04,18.04,141000.0,15.4446,15.4532,15.419,15.419,141000.0
2013-10-22 12:40:00,18.04,18.05,18.01,18.04,112200.0,15.419,15.4275,15.3934,15.419,112200.0
2013-10-22 12:50:00,18.05,18.05,18.04,18.05,121400.0,15.4275,15.4275,15.419,15.4275,121400.0
2013-10-22 13:00:00,18.05,18.07,18.04,18.06,30500.0,15.4275,15.4446,15.419,15.4361,30500.0
2013-10-22 13:10:00,18.06,18.07,18.03,18.05,178800.0,15.4361,15.4446,15.4105,15.4275,178800.0
2013-10-22 13:20:00,18.05,18.06,18.04,18.05,122200.0,15.4275,15.4361,15.419,15.4275,122200.0
2013-10-22 13:30:00,18.05,18.07,18.04,18.07,204200.0,15.4275,15.4446,15.419,15.4446,204200.0
2013-10-22 13:40:00,18.07,18.08,18.05,18.07,80300.0,15.4446,15.4532,15.4275,15.4446,80300.0
2013-10-22 13:50:00,18.07,18.08,18.06,18.07,51900.0,15.4446,15.4532,15.4361,15.4446,51900.0
2013-10-22 14:00:00,18.07,18.09,18.05,18.07,166000.0,15.4446,15.4617,15.4275,15.4446,166000.0
2013-10-22 14:10:00,18.07,18.09,18.06,18.07,172300.0,15.4446,15.4617,15.4361,15.4446,172300.0
2013-10-22 14:20:00,18.07,18.09,18.06,18.09,160700.0,15.4446,15.4617,15.4361,15.4617,160700.0
2013-10-22 14:30:00,18.08,18.1,18.07,18.09,201400.0,15.4532,15.4703,15.4446,15.4617,201400.0
2013-10-22 14:40:00,18.09,18.1,18.07,18.07,460100.0,15.4617,15.4703,15.4446,15.4446,460100.0
2013-10-22 14:50:00,18.07,18.1,18.07,18.07,159000.0,15.4446,15.4703,15.4446,15.4446,159000.0
2013-10-22 15:00:00,18.08,18.1,18.07,18.09,170100.0,15.4532,15.4703,15.4446,15.4617,170100.0
2013-10-22 15:10:00,18.09,18.1,18.06,18.07,255400.0,15.4617,15.4703,15.4361,15.4446,255400.0
2013-10-22 15:20:00,18.06,18.08,18.06,18.06,126300.0,15.4361,15.4532,15.4361,15.4361,126300.0
2013-10-22 15:30:00,18.07,18.08,18.06,18.07,180100.0,15.4446,15.4532,15.4361,15.4446,180100.0
2013-10-22 15:40:00,18.07,18.08,18.05,18.05,322900.0,15.4446,15.4532,15.4275,15.4275,322900.0
2013-10-22 15:50:00,18.05,18.1,18.05,18.07,898000.0,15.4275,15.4703,15.4275,15.4446,898000.0
2013-10-23 09:30:00,17.92,17.98,17.75,17.81,412300.0,15.3164,15.3677,15.1711,15.2224,412300.0
2013-10-23 09:40:00,17.81,17.83,17.77,17.81,284800.0,15.2224,15.2395,15.1882,15.2224,284800.0
2013-10-23 09:50:00,17.81,17.85,17.63,17.66,592400.0,15.2224,15.2566,15.0686,15.0942,592400.0
2013-10-23 10:00:00,17.65,17.68,17.59,17.67,421900.0,15.0857,15.1113,15.0344,15.1028,421900.0
2013-10-23 10:10:00,17.66,17.67,17.62,17.64,227400.0,15.0942,15.1028,15.06,15.0771,227400.0
2013-10-23 10:20:00,17.64,17.65,17.56,17.59,332500.0,15.0771,15.0857,15.0087,15.0344,332500.0
2013-10-23 10:30:00,17.59,17.6,17.54,17.57,411500.0,15.0344,15.0429,14.9916,15.0173,411500.0
2013-10-23 10:40:00,17.57,17.59,17.56,17.59,332900.0,15.0173,15.0344,15.0087,15.0344,332900.0
2013-10-23 10:50:00,17.59,17.59,17.53,17.59,195900.0,15.0344,15.0344,14.9831,15.0344,195900.0
2013-10-23 11:00:00,17.59,17.61,17.56,17.57,323300.0,15.0344,15.0515,15.0087,15.0173,323300.0
2013-10-23 11:10:00,17.57,17.58,17.55,17.57,170800.0,15.0173,15.0258,15.0002,15.0173,170800.0
2013-10-23 11:20:00,17.56,17.6,17.56,17.58,171600.0,15.0087,15.0429,15.0087,15.0258,171600.0
2013-10-23 11:30:00,17.57,17.61,17.57,17.61,238900.0,15.0173,15.0515,15.0173,15.0515,238900.0
2013-10-23 11:40:00,17.61,17.63,17.6,17.63,167900.0,15.0515,15.0686,15.0429,15.0686,167900.0
2013-10-23 11:50:00,17.63,17.65,17.61,17.63,122200.0,15.0686,15.0857,15.0515,15.0686,122200.0
2013-10-23 12:00:00,17.63,17.63,17.6,17.6,126000.0,15.0686,15.0686,15.0429,15.0429,126000.0
2013-10-23 12:10:00,17.6,17.61,17.6,17.6,62900.0,15.0429,15.0515,15.0429,15.0429,62900.0
2013-10-23 12:20:00,17.6,17.61,17.59,17.6,77100.0,15.0429,15.0515,15.0344,15.0429,77100.0
2013-10-23 12:30:00,17.6,17.61,17.6,17.6,156100.0,15.0429,15.0515,15.0429,15.0429,156100.0
2013-10-23 12:40:00,17.6,17.65,17.6,17.65,105800.0,15.0429,15.0857,15.0429,15.0857,105800.0
2013-10-23 12:50:00,17.65,17.7,17.64,17.69,207200.0,15.0857,15.1284,15.0771,15.1199,207200.0
2013-10-23 13:00:00,17.69,17.7,17.66,17.68,222300.0,15.1199,15.1284,15.0942,15.1113,222300.0
2013-10-23 13:10:00,17.67,17.67,17.62,17.66,356000.0,15.1028,15.1028,15.06,15.0942,356000.0
2013-10-23 13:20:00,17.66,17.67,17.65,17.67,53400.0,15.0942,15.1028,15.0857,15.1028,53400.0
2013-10-23 13:30:00,17.66,17.67,17.63,17.64,204600.0,15.0942,15.1028,15.0686,15.0771,204600.0
2013-10-23 13:40:00,17.64,17.65,17.61,17.64,126600.0,15.0771,15.0857,15.0515,15.0771,126600.0
2013-10-23 13:50:00,17.64,17.65,17.6,17.6,76700.0,15.0771,15.0857,15.0429,15.0429,76700.0
2013-10-23 14:00:00,17.6,17.63,17.54,17.54,334800.0,15.0429,15.0686,14.9916,14.9916,334800.0
2013-10-23 14:10:00,17.54,17.56,17.49,17.5,460600.0,14.9916,15.0087,14.9489,14.9575,460600.0
2013-10-23 14:20:00,17.5,17.5,17.47,17.48,437300.0,14.9575,14.9575,14.9318,14.9404,437300.0
2013-10-23 14:30:00,17.48,17.48,17.43,17.46,444600.0,14.9404,14.9404,14.8976,14.9233,444600.0
2013-10-23 14:40:00,17.46,17.46,17.42,17.44,663300.0,14.9233,14.9233,14.8891,14.9062,663300.0
2013-10-23 14:50:00,17.44,17.45,17.41,17.41,335000.0,14.9062,14.9147,14.8805,14.8805,335000.0
2013-10-23 15:00:00,17.41,17.43,17.39,17.39,446700.0,14.8805,14.8976,14.8634,14.8634,446700.0
2013-10-23 15:10:00,17.39,17.4,17.32,17.35,946400.0,14.8634,14.872,14.8036,14.8293,946400.0
2013-10-23 15:20:00,17.36,17.42,17.35,17.4,448200.0,14.8378,14.8891,14.8293,14.872,448200.0
2013-10-23 15:30:00,17.41,17.46,17.39,17.46,338400.0,14.8805,14.9233,14.8634,14.9233,338400.0
2013-10-23 15:40:00,17.46,17.47,17.43,17.43,769800.0,14.9233,14.9318,14.8976,14.8976,769800.0
2013-10-23 15:50:00,17.44,17.44,17.37,17.4,1825900.0,14.9062,14.9062,14.8463,14.872,1825900.0
2013-10-24 09:30:00,17.68,17.81,17.6,17.71,665600.0,15.1113,15.2224,15.0429,15.1369,665600.0
2013-10-24 09:40:00,17.71,17.71,17.58,17.66,612200.0,15.1369,15.1369,15.0258,15.0942,612200.0
2013-10-24 09:50:00,17.67,17.69,17.6,17.66,962300.0,15.1028,15.1199,15.0429,15.0942,962300.0
2013-10-24 10:00:00,17.66,17.66,17.63,17.64,387500.0,15.0942,15.0942,15.0686,15.0771,387500.0
2013-10-24 10:10:00,17.64,17.67,17.6,17.6,270700.0,15.0771,15.1028,15.0429,15.0429,270700.0
2013-10-24 10:20:00,17.6,17.63,17.54,17.59,444100.0,15.0429,15.0686,14.9916,15.0344,444100.0
2013-10-24 10:30:00,17.59,17.63,17.58,17.59,269100.0,15.0344,15.0686,15.0258,15.0344,269100.0
2013-10-24 10:40:00,17.59,17.64,17.57,17.63,208500.0,15.0344,15.0771,15.0173,15.0686,208500.0
2013-10-24 10:50:00,17.63,17.64,17.6,17.64,110100.0,15.0686,15.0771,15.0429,15.0771,110100.0
2013-10-24 11:00:00,17.64,17.65,17.62,17.65,115800.0,15.0771,15.0857,15.06,15.0857,115800.0
2013-10-24 11:10:00,17.65,17.66,17.64,17.66,66700.0,15.0857,15.0942,15.0771,15.0942,66700.0
2013-10-24 11:20:00,17.65,17.68,17.65,17.66,116600.0,15.0857,15.1113,15.0857,15.0942,116600.0
2013-10-24 11:30:00,17.66,17.69,17.66,17.66,118000.0,15.0942,15.1199,15.0942,15.0942,118000.0
2013-10-24 11:40:00,17.67,17.7,17.66,17.68,192500.0,15.1028,15.1284,15.0942,15.1113,192500.0
2013-10-24 11:50:00,17.68,17.71,17.68,17.7,184100.0,15.1113,15.1369,15.1113,15.1284,184100.0
2013-10-24 12:00:00,17.69,17.72,17.69,17.72,106000.0,15.1199,15.1455,15.1199,15.1455,106000.0
2013-10-24 12:10:00,17.72,17.74,17.71,17.71,140400.0,15.1455,15.1626,15.1369,15.1369,140400.0
2013-10-24 12:20:00,17.71,17.75,17.71,17.73,151900.0,15.1369,15.1711,15.1369,15.154,151900.0
2013-10-24 12:30:00,17.73,17.74,17.69,17.71,192000.0,15.154,15.1626,15.1199,15.1369,192000.0
2013-10-24 12:40:00,17.71,17.73,17.68,17.71,101400.0,15.1369,15.154,15.1113,15.1369,101400.0
2013-10-24 12:50:00,17.7,17.73,17.7,17.73,33300.0,15.1284,15.154,15.1284,15.154,33300.0
2013-10-24 13:00:00,17.73,17.74,17.72,17.74,71000.0,15.154,15.1626,15.1455,15.1626,71000.0
2013-10-24 13:10:00,17.74,17.75,17.71,17.74,223200.0,15.1626,15.1711,15.1369,15.1626,223200.0
2013-10-24 13:20:00,17.73,17.75,17.72,17.74,73500.0,15.154,15.1711,15.1455,15.1626,73500.0
2013-10-24 13:30:00,17.75,17.75,17.71,17.71,92600.0,15.1711,15.1711,15.1369,15.1369,92600.0
2013-10-24 13:40:00,17.71,17.73,17.7,17.71,87800.0,15.1369,15.154,15.1284,15.1369,87800.0
2013-10-24 13:50:00,17.7,17.71,17.69,17.71,95800.0,15.1284,15.1369,15.1199,15.1369,95800.0
2013-10-24 14:00:00,17.7,17.77,17.7,17.76,622700.0,15.1284,15.1882,15.1284,15.1797,622700.0
2013-10-24 14:10:00,17.76,17.78,17.73,17.76,359900.0,15.1797,15.1968,15.154,15.1797,359900.0
2013-10-24 14:20:00,17.76,17.79,17.75,17.79,277100.0,15.1797,15.2053,15.1711,15.2053,277100.0
2013-10-24 14:30:00,17.79,17.8,17.77,17.78,431200.0,15.2053,15.2139,15.1882,15.1968,431200.0
2013-10-24 14:40:00,17.78,17.81,17.78,17.78,104600.0,15.1968,15.2224,15.1968,15.1968,104600.0
2013-10-24 14:50:00,17.78,17.79,17.74,17.74,165700.0,15.1968,15.2053,15.1626,15.1626,165700.0
2013-10-24 15:00:00,17.74,17.75,17.72,17.74,465200.0,15.1626,15.1711,15.1455,15.1626,465200.0
2013-10-24 15:10:00,17.74,17.76,17.71,17.76,262200.0,15.1626,15.1797,15.1369,15.1797,262200.0
2013-10-24 15:20:00,17.76,17.81,17.76,17.8,352900.0,15.1797,15.2224,15.1797,15.2139,352900.0
2013-10-24 15:30:00,17.81,17.81,17.78,17.8,391100.0,15.2224,15.2224,15.1968,15.2139,391100.0
2013-10-24 15:40:00,17.8,17.84,17.79,17.82,714000.0,15.2139,15.2481,15.2053,15.231,714000.0
2013-10-24 15:50:00,17.83,17.85,17.81,17.81,1091700.0,15.2395,15.2566,15.2224,15.2224,1091700.0
2013-10-25 09:30:00,17.74,17.77,17.6,17.68,639900.0,15.1626,15.1882,15.0429,15.1113,639900.0
2013-10-25 09:40:00,17.69,17.71,17.64,17.66,479000.0,15.1199,15.1369,15.0771,15.0942,479000.0
2013-10-25 09:50:00,17.66,17.66,17.57,17.6,387500.0,15.0942,15.0942,15.0173,15.0429,387500.0
2013-10-25 10:00:00,17.6,17.68,17.58,17.65,324400.0,15.0429,15.1113,15.0258,15.0857,324400.0
2013-10-25 10:10:00,17.64,17.68,17.62,17.65,324600.0,15.0771,15.1113,15.06,15.0857,324600.0
2013-10-25 10:20:00,17.66,17.66,17.6,17.61,116400.0,15.0942,15.0942,15.0429,15.0515,116400.0
2013-10-25 10:30:00,17.61,17.61,17.57,17.58,149700.0,15.0515,15.0515,15.0173,15.0258,149700.0
2013-10-25 10:40:00,17.59,17.61,17.57,17.59,113800.0,15.0344,15.0515,15.0173,15.0344,113800.0
2013-10-25 10:50:00,17.6,17.61,17.58,17.59,86000.0,15.0429,15.0515,15.0258,15.0344,86000.0
2013-10-25 11:00:00,17.6,17.63,17.59,17.61,176000.0,15.0429,15.0686,15.0344,15.0515,176000.0
2013-10-25 11:10:00,17.6,17.62,17.58,17.58,403600.0,15.0429,15.06,15.0258,15.0258,403600.0
2013-10-25 11:20:00,17.59,17.61,17.58,17.61,125000.0,15.0344,15.0515,15.0258,15.0515,125000.0
2013-10-25 11:30:00,17.61,17.63,17.61,17.62,123600.0,15.0515,15.0686,15.0515,15.06,123600.0
2013-10-25 11:40:00,17.62,17.64,17.59,17.6,151100.0,15.06,15.0771,15.0344,15.0429,151100.0
2013-10-25 11:50:00,17.59,17.6,17.55,17.59,316300.0,15.0344,15.0429,15.0002,15.0344,316300.0
2013-10-25 12:00:00,17.6,17.62,17.59,17.62,164700.0,15.0429,15.06,15.0344,15.06,164700.0
2013-10-25 12:10:00,17.62,17.62,17.59,17.6,115200.0,15.06,15.06,15.0344,15.0429,115200.0
2013-10-25 12:20:00,17.61,17.64,17.6,17.62,75100.0,15.0515,15.0771,15.0429,15.06,75100.0
2013-10-25 12:30:00,17.61,17.64,17.61,17.64,51900.0,15.0515,15.0771,15.0515,15.0771,51900.0
2013-10-25 12:40:00,17.64,17.68,17.64,17.68,122000.0,15.0771,15.1113,15.0771,15.1113,122000.0
2013-10-25 12:50:00,17.68,17.72,17.67,17.71,152900.0,15.1113,15.1455,15.1028,15.1369,152900.0
2013-10-25 13:00:00,17.72,17.73,17.69,17.7,200400.0,15.1455,15.154,15.1199,15.1284,200400.0
2013-10-25 13:10:00,17.69,17.73,17.69,17.71,167000.0,15.1199,15.154,15.1199,15.1369,167000.0
2013-10-25 13:20:00,17.71,17.72,17.69,17.69,109400.0,15.1369,15.1455,15.1199,15.1199,109400.0
2013-10-25 13:30:00,17.69,17.69,17.67,17.69,139200.0,15.1199,15.1199,15.1028,15.1199,139200.0
2013-10-25 13:40:00,17.69,17.7,17.67,17.67,61200.0,15.1199,15.1284,15.1028,15.1028,61200.0
2013-10-25 13:50:00,17.67,17.68,17.66,17.68,52300.0,15.1028,15.1113,15.0942,15.1113,52300.0
2013-10-25 14:00:00,17.68,17.73,17.67,17.71,101300.0,15.1113,15.154,15.1028,15.1369,101300.0
2013-10-25 14:10:00,17.71,17.71,17.69,17.7,75600.0,15.1369,15.1369,15.1199,15.1284,75600.0
2013-10-25 14:20:00,17.7,17.71,17.69,17.7,110400.0,15.1284,15.1369,15.1199,15.1284,110400.0
2013-10-25 14:30:00,17.69,17.7,17.67,17.67,229200.0,15.1199,15.1284,15.1028,15.1028,229200.0
2013-10-25 14:40:00,17.67,17.69,17.67,17.68,102000.0,15.1028,15.1199,15.1028,15.1113,102000.0
2013-10-25 14:50:00,17.68,17.68,17.67,17.68,51500.0,15.1113,15.1113,15.1028,15.1113,51500.0
2013-10-25 15:00:00,17.68,17.68,17.65,17.65,176900.0,15.1113,15.1113,15.0857,15.0857,176900.0
2013-10-25 15:10:00,17.65,17.68,17.65,17.68,171500.0,15.0857,15.1113,15.0857,15.1113,171500.0
2013-10-25 15:20:00,17.68,17.68,17.66,17.66,82200.0,15.1113,15.1113,15.0942,15.0942,82200.0
2013-10-25 15:30:00,17.66,17.68,17.66,17.66,127600.0,15.0942,15.1113,15.0942,15.0942,127600.0
2013-10-25 15:40:00,17.66,17.7,17.66,17.7,267500.0,15.0942,15.1284,15.0942,15.1284,267500.0
2013-10-25 15:50:00,17.7,17.72,17.68,17.71,726900.0,15.1284,15.1455,15.1113,15.1369,726900.0
2013-10-28 09:30:00,17.67,17.8,17.67,17.77,227400.0,15.1028,15.2139,15.1028,15.1882,227400.0
2013-10-28 09:40:00,17.76,17.79,17.72,17.76,387700.0,15.1797,15.2053,15.1455,15.1797,387700.0
2013-10-28 09:50:00,17.77,17.8,17.72,17.75,395000.0,15.1882,15.2139,15.1455,15.1711,395000.0
2013-10-28 10:00:00,17.75,17.81,17.75,17.79,193800.0,15.1711,15.2224,15.1711,15.2053,193800.0
2013-10-28 10:10:00,17.79,17.81,17.77,17.77,544100.0,15.2053,15.2224,15.1882,15.1882,544100.0
2013-10-28 10:20:00,17.78,17.79,17.76,17.77,115100.0,15.1968,15.2053,15.1797,15.1882,115100.0
2013-10-28 10:30:00,17.77,17.77,17.71,17.74,149900.0,15.1882,15.1882,15.1369,15.1626,149900.0
2013-10-28 10:40:00,17.75,17.76,17.72,17.73,162300.0,15.1711,15.1797,15.1455,15.154,162300.0
2013-10-28 10:50:00,17.73,17.73,17.67,17.69,244200.0,15.154,15.154,15.1028,15.1199,244200.0
2013-10-28 11:00:00,17.69,17.72,17.68,17.71,147300.0,15.1199,15.1455,15.1113,15.1369,147300.0
2013-10-28 11:10:00,17.71,17.72,17.7,17.72,53600.0,15.1369,15.1455,15.1284,15.1455,53600.0
2013-10-28 11:20:00,17.72,17.73,17.71,17.72,61500.0,15.1455,15.154,15.1369,15.1455,61500.0
2013-10-28 11:30:00,17.73,17.76,17.7,17.75,91800.0,15.154,15.1797,15.1284,15.1711,91800.0
2013-10-28 11:40:00,17.76,17.77,17.75,17.76,56700.0,15.1797,15.1882,15.1711,15.1797,56700.0
2013-10-28 11:50:00,17.76,17.78,17.75,17.76,103000.0,15.1797,15.1968,15.1711,15.1797,103000.0
2013-10-28 12:00:00,17.77,17.77,17.74,17.75,56700.0,15.1882,15.1882,15.1626,15.1711,56700.0
2013-10-28 12:10:00,17.75,17.78,17.75,17.78,59000.0,15.1711,15.1968,15.1711,15.1968,59000.0
2013-10-28 12:20:00,17.77,17.78,17.76,17.76,60000.0,15.1882,15.1968,15.1797,15.1797,60000.0
2013-10-28 12:30:00,17.77,17.77,17.75,17.76,39800.0,15.1882,15.1882,15.1711,15.1797,39800.0
2013-10-28 12:40:00,17.76,17.79,17.76,17.77,89200.0,15.1797,15.2053,15.1797,15.1882,89200.0
2013-10-28 12:50:00,17.77,17.78,17.75,17.76,74700.0,15.1882,15.1968,15.1711,15.1797,74700.0
2013-10-28 13:00:00,17.76,17.77,17.76,17.77,20300.0,15.1797,15.1882,15.1797,15.1882,20300.0
2013-10-28 13:10:00,17.77,17.78,17.76,17.76,61900.0,15.1882,15.1968,15.1797,15.1797,61900.0
2013-10-28 13:20:00,17.76,17.77,17.75,17.76,24400.0,15.1797,15.1882,15.1711,15.1797,24400.0
2013-10-28 13:30:00,17.75,17.76,17.75,17.76,29300.0,15.1711,15.1797,15.1711,15.1797,29300.0
2013-10-28 13:40:00,17.75,17.77,17.75,17.75,43100.0,15.1711,15.1882,15.1711,15.1711,43100.0
2013-10-28 13:50:00,17.76,17.76,17.74,17.75,34000.0,15.1797,15.1797,15.1626,15.1711,34000.0
2013-10-28 14:00:00,17.75,17.76,17.74,17.75,137700.0,15.1711,15.1797,15.1626,15.1711,137700.0
2013-10-28 14:10:00,17.75,17.76,17.74,17.75,64200.0,15.1711,15.1797,15.1626,15.1711,64200.0
2013-10-28 14:20:00,17.75,17.77,17.73,17.75,115300.0,15.1711,15.1882,15.154,15.1711,115300.0
2013-10-28 14:30:00,17.76,17.76,17.74,17.76,64500.0,15.1797,15.1797,15.1626,15.1797,64500.0
2013-10-28 14:40:00,17.76,17.76,17.74,17.74,96400.0,15.1797,15.1797,15.1626,15.1626,96400.0
2013-10-28 14:50:00,17.74,17.76,17.74,17.76,43600.0,15.1626,15.1797,15.1626,15.1797,43600.0
2013-10-28 15:00:00,17.75,17.76,17.72,17.73,149900.0,15.1711,15.1797,15.1455,15.154,149900.0
2013-10-28 15:10:00,17.72,17.73,17.71,17.71,239700.0,15.1455,15.154,15.1369,15.1369,239700.0
2013-10-28 15:20:00,17.71,17.72,17.69,17.69,135200.0,15.1369,15.1455,15.1199,15.1199,135200.0
2013-10-28 15:30:00,17.7,17.72,17.69,17.7,331800.0,15.1284,15.1455,15.1199,15.1284,331800.0
2013-10-28 15:40:00,17.69,17.71,17.68,17.69,306100.0,15.1199,15.1369,15.1113,15.1199,306100.0
2013-10-28 15:50:00,17.7,17.74,17.69,17.73,910700.0,15.1284,15.1626,15.1199,15.154,910700.0
2013-10-29 09:30:00,17.85,17.91,17.76,17.89,574800.0,15.2566,15.3079,15.1797,15.2908,574800.0
2013-10-29 09:40:00,17.88,17.98,17.87,17.96,306700.0,15.2822,15.3677,15.2737,15.3506,306700.0
2013-10-29 09:50:00,17.96,18.03,17.91,17.99,486100.0,15.3506,15.4105,15.3079,15.3763,486100.0
2013-10-29 10:00:00,17.98,18.03,17.96,17.98,630300.0,15.3677,15.4105,15.3506,15.3677,630300.0
2013-10-29 10:10:00,17.98,18.0,17.94,17.99,344100.0,15.3677,15.3848,15.3335,15.3763,344100.0
2013-10-29 10:20:00,17.98,18.0,17.93,17.95,435600.0,15.3677,15.3848,15.325,15.3421,435600.0
2013-10-29 10:30:00,17.96,17.98,17.94,17.94,159600.0,15.3506,15.3677,15.3335,15.3335,159600.0
2013-10-29 10:40:00,17.94,17.96,17.91,17.96,196400.0,15.3335,15.3506,15.3079,15.3506,196400.0
2013-10-29 10:50:00,17.96,18.0,17.95,17.98,229200.0,15.3506,15.3848,15.3421,15.3677,229200.0
2013-10-29 11:00:00,17.98,18.0,17.98,18.0,200500.0,15.3677,15.3848,15.3677,15.3848,200500.0
2013-10-29 11:10:00,18.0,18.01,17.99,18.01,320900.0,15.3848,15.3934,15.3763,15.3934,320900.0
2013-10-29 11:20:00,18.01,18.06,18.0,18.06,147100.0,15.3934,15.4361,15.3848,15.4361,147100.0
2013-10-29 11:30:00,18.06,18.06,18.0,18.01,277400.0,15.4361,15.4361,15.3848,15.3934,277400.0
2013-10-29 11:40:00,18.01,18.03,18.0,18.02,96700.0,15.3934,15.4105,15.3848,15.4019,96700.0
2013-10-29 11:50:00,18.02,18.04,18.01,18.02,154100.0,15.4019,15.419,15.3934,15.4019,154100.0
2013-10-29 12:00:00,18.02,18.05,18.01,18.04,105900.0,15.4019,15.4275,15.3934,15.419,105900.0
2013-10-29 12:10:00,18.04,18.05,18.03,18.04,94600.0,15.419,15.4275,15.4105,15.419,94600.0
2013-10-29 12:20:00,18.05,18.08,18.04,18.08,130500.0,15.4275,15.4532,15.419,15.4532,130500.0
2013-10-29 12:30:00,18.08,18.09,18.07,18.09,226600.0,15.4532,15.4617,15.4446,15.4617,226600.0
2013-10-29 12:40:00,18.09,18.1,18.08,18.09,43700.0,15.4617,15.4703,15.4532,15.4617,43700.0
2013-10-29 12:50:00,18.09,18.1,18.07,18.08,268800.0,15.4617,15.4703,15.4446,15.4532,268800.0
2013-10-29 13:00:00,18.08,18.1,18.08,18.1,128500.0,15.4532,15.4703,15.4532,15.4703,128500.0
2013-10-29 13:10:00,18.1,18.14,18.08,18.12,319200.0,15.4703,15.5045,15.4532,15.4874,319200.0
2013-10-29 13:20:00,18.13,18.13,18.1,18.11,93300.0,15.4959,15.4959,15.4703,15.4788,93300.0
2013-10-29 13:30:00,18.11,18.12,18.1,18.1,124400.0,15.4788,15.4874,15.4703,15.4703,124400.0
2013-10-29 13:40:00,18.1,18.12,18.1,18.11,96400.0,15.4703,15.4874,15.4703,15.4788,96400.0
2013-10-29 13:50:00,18.11,18.12,18.11,18.11,92600.0,15.4788,15.4874,15.4788,15.4788,92600.0
2013-10-29 14:00:00,18.11,18.12,18.1,18.11,204200.0,15.4788,15.4874,15.4703,15.4788,204200.0
2013-10-29 14:10:00,18.11,18.12,18.1,18.1,55100.0,15.4788,15.4874,15.4703,15.4703,55100.0
2013-10-29 14:20:00,18.1,18.13,18.1,18.12,338000.0,15.4703,15.4959,15.4703,15.4874,338000.0
2013-10-29 14:30:00,18.11,18.12,18.11,18.11,65300.0,15.4788,15.4874,15.4788,15.4788,65300.0
2013-10-29 14:40:00,18.11,18.13,18.11,18.12,279100.0,15.4788,15.4959,15.4788,15.4874,279100.0
2013-10-29 14:50:00,18.12,18.13,18.1,18.1,247000.0,15.4874,15.4959,15.4703,15.4703,247000.0
2013-10-29 15:00:00,18.1,18.1,18.08,18.08,151900.0,15.4703,15.4703,15.4532,15.4532,151900.0
2013-10-29 15:10:00,18.08,18.11,18.07,18.1,394200.0,15.4532,15.4788,15.4446,15.4703,394200.0
2013-10-29 15:20:00,18.1,18.11,18.06,18.08,647700.0,15.4703,15.4788,15.4361,15.4532,647700.0
2013-10-29 15:30:00,18.08,18.08,18.03,18.06,441500.0,15.4532,15.4532,15.4105,15.4361,441500.0
2013-10-29 15:40:00,18.06,18.07,18.02,18.02,407100.0,15.4361,15.4446,15.4019,15.4019,407100.0
2013-10-29 15:50:00,18.02,18.02,17.99,18.0,1110600.0,15.4019,15.4019,15.3763,15.3848,1110600.0
2013-10-30 09:30:00,18.02,18.09,17.96,17.97,382000.0,15.4019,15.4617,15.3506,15.3592,382000.0
2013-10-30 09:40:00,17.97,17.97,17.9,17.94,236000.0,15.3592,15.3592,15.2993,15.3335,236000.0
2013-10-30 09:50:00,17.94,17.99,17.92,17.98,505800.0,15.3335,15.3763,15.3164,15.3677,505800.0
2013-10-30 10:00:00,17.98,18.02,17.97,18.0,327400.0,15.3677,15.4019,15.3592,15.3848,327400.0
2013-10-30 10:10:00,18.0,18.02,17.97,17.99,208500.0,15.3848,15.4019,15.3592,15.3763,208500.0
2013-10-30 10:20:00,17.98,17.98,17.94,17.96,113900.0,15.3677,15.3677,15.3335,15.3506,113900.0
2013-10-30 10:30:00,17.96,17.97,17.94,17.96,71700.0,15.3506,15.3592,15.3335,15.3506,71700.0
2013-10-30 10:40:00,17.95,17.97,17.93,17.93,57900.0,15.3421,15.3592,15.325,15.325,57900.0
2013-10-30 10:50:00,17.93,17.94,17.9,17.92,107500.0,15.325,15.3335,15.2993,15.3164,107500.0
2013-10-30 11:00:00,17.92,17.94,17.91,17.94,60500.0,15.3164,15.3335,15.3079,15.3335,60500.0
2013-10-30 11:10:00,17.93,17.94,17.91,17.91,46100.0,15.325,15.3335,15.3079,15.3079,46100.0
2013-10-30 11:20:00,17.92,17.92,17.84,17.86,236900.0,15.3164,15.3164,15.2481,15.2652,236900.0
2013-10-30 11:30:00,17.86,17.87,17.82,17.83,127400.0,15.2652,15.2737,15.231,15.2395,127400.0
2013-10-30 11:40:00,17.82,17.86,17.81,17.82,154000.0,15.231,15.2652,15.2224,15.231,154000.0
2013-10-30 11:50:00,17.82,17.84,17.8,17.84,106400.0,15.231,15.2481,15.2139,15.2481,106400.0
2013-10-30 12:00:00,17.83,17.85,17.8,17.8,114300.0,15.2395,15.2566,15.2139,15.2139,114300.0
2013-10-30 12:10:00,17.8,17.82,17.79,17.8,65300.0,15.2139,15.231,15.2053,15.2139,65300.0
2013-10-30 12:20:00,17.8,17.8,17.77,17.78,81200.0,15.2139,15.2139,15.1882,15.1968,81200.0
2013-10-30 12:30:00,17.79,17.83,17.78,17.81,98900.0,15.2053,15.2395,15.1968,15.2224,98900.0
2013-10-30 12:40:00,17.8,17.85,17.8,17.84,77100.0,15.2139,15.2566,15.2139,15.2481,77100.0
2013-10-30 12:50:00,17.84,17.86,17.83,17.85,46200.0,15.2481,15.2652,15.2395,15.2566,46200.0
2013-10-30 13:00:00,17.86,17.86,17.84,17.85,53000.0,15.2652,15.2652,15.2481,15.2566,53000.0
2013-10-30 13:10:00,17.86,17.87,17.85,17.86,25200.0,15.2652,15.2737,15.2566,15.2652,25200.0
2013-10-30 13:20:00,17.87,17.87,17.83,17.83,106500.0,15.2737,15.2737,15.2395,15.2395,106500.0
2013-10-30 13:30:00,17.84,17.87,17.83,17.87,66400.0,15.2481,15.2737,15.2395,15.2737,66400.0
2013-10-30 13:40:00,17.87,17.87,17.84,17.84,45400.0,15.2737,15.2737,15.2481,15.2481,45400.0
2013-10-30 13:50:00,17.84,17.85,17.84,17.84,32500.0,15.2481,15.2566,15.2481,15.2481,32500.0
2013-10-30 14:00:00,17.85,17.91,17.82,17.83,209100.0,15.2566,15.3079,15.231,15.2395,209100.0
2013-10-30 14:10:00,17.83,17.87,17.77,17.79,251700.0,15.2395,15.2737,15.1882,15.2053,251700.0
2013-10-30 14:20:00,17.8,17.81,17.74,17.79,210700.0,15.2139,15.2224,15.1626,15.2053,210700.0
2013-10-30 14:30:00,17.79,17.82,17.77,17.8,175100.0,15.2053,15.231,15.1882,15.2139,175100.0
2013-10-30 14:40:00,17.8,17.83,17.78,17.8,161600.0,15.2139,15.2395,15.1968,15.2139,161600.0
2013-10-30 14:50:00,17.8,17.83,17.77,17.82,101000.0,15.2139,15.2395,15.1882,15.231,101000.0
2013-10-30 15:00:00,17.82,17.87,17.81,17.85,122600.0,15.231,15.2737,15.2224,15.2566,122600.0
2013-10-30 15:10:00,17.85,17.86,17.82,17.86,128800.0,15.2566,15.2652,15.231,15.2652,128800.0
2013-10-30 15:20:00,17.86,17.88,17.86,17.88,204800.0,15.2652,15.2822,15.2652,15.2822,204800.0
2013-10-30 15:30:00,17.88,17.91,17.87,17.91,237300.0,15.2822,15.3079,15.2737,15.3079,237300.0
2013-10-30 15:40:00,17.91,17.94,17.88,17.89,200100.0,15.3079,15.3335,15.2822,15.2908,200100.0
2013-10-30 15:50:00,17.89,17.9,17.86,17.88,433400.0,15.2908,15.2993,15.2652,15.2822,433400.0
2013-10-31 09:30:00,17.82,18.0,17.81,17.99,325000.0,15.231,15.3848,15.2224,15.3763,325000.0
2013-10-31 09:40:00,18.0,18.0,17.91,17.93,413200.0,15.3848,15.3848,15.3079,15.325,413200.0
2013-10-31 09:50:00,17.93,17.97,17.9,17.95,454900.0,15.325,15.3592,15.2993,15.3421,454900.0
2013-10-31 10:00:00,17.95,17.99,17.92,17.96,304600.0,15.3421,15.3763,15.3164,15.3506,304600.0
2013-10-31 10:10:00,17.96,18.0,17.95,17.98,260100.0,15.3506,15.3848,15.3421,15.3677,260100.0
2013-10-31 10:20:00,17.99,18.03,17.98,18.03,497500.0,15.3763,15.4105,15.3677,15.4105,497500.0
2013-10-31 10:30:00,18.02,18.05,17.97,17.98,351100.0,15.4019,15.4275,15.3592,15.3677,351100.0
2013-10-31 10:40:00,17.98,18.02,17.96,17.99,201900.0,15.3677,15.4019,15.3506,15.3763,201900.0
2013-10-31 10:50:00,18.0,18.02,17.97,17.99,192900.0,15.3848,15.4019,15.3592,15.3763,192900.0
2013-10-31 11:00:00,17.99,18.0,17.97,17.98,125900.0,15.3763,15.3848,15.3592,15.3677,125900.0
2013-10-31 11:10:00,17.98,18.0,17.98,17.98,129500.0,15.3677,15.3848,15.3677,15.3677,129500.0
2013-10-31 11:20:00,17.98,18.0,17.98,18.0,79200.0,15.3677,15.3848,15.3677,15.3848,79200.0
2013-10-31 11:30:00,18.0,18.02,17.98,18.01,136300.0,15.3848,15.4019,15.3677,15.3934,136300.0
2013-10-31 11:40:00,18.01,18.03,18.0,18.02,401100.0,15.3934,15.4105,15.3848,15.4019,401100.0
2013-10-31 11:50:00,18.02,18.03,18.0,18.0,52300.0,15.4019,15.4105,15.3848,15.3848,52300.0
2013-10-31 12:00:00,18.01,18.02,18.0,18.0,81300.0,15.3934,15.4019,15.3848,15.3848,81300.0
2013-10-31 12:10:00,18.0,18.02,17.99,18.01,165300.0,15.3848,15.4019,15.3763,15.3934,165300.0
2013-10-31 12:20:00,18.01,18.02,18.0,18.01,182500.0,15.3934,15.4019,15.3848,15.3934,182500.0
2013-10-31 12:30:00,18.01,18.04,18.01,18.02,115800.0,15.3934,15.419,15.3934,15.4019,115800.0
2013-10-31 12:40:00,18.01,18.03,18.0,18.0,93400.0,15.3934,15.4105,15.3848,15.3848,93400.0
2013-10-31 12:50:00,18.01,18.01,17.98,17.98,56100.0,15.3934,15.3934,15.3677,15.3677,56100.0
2013-10-31 13:00:00,17.99,17.99,17.96,17.97,192300.0,15.3763,15.3763,15.3506,15.3592,192300.0
2013-10-31 13:10:00,17.98,17.99,17.97,17.98,147600.0,15.3677,15.3763,15.3592,15.3677,147600.0
2013-10-31 13:20:00,17.98,17.98,17.97,17.98,75800.0,15.3677,15.3677,15.3592,15.3677,75800.0
2013-10-31 13:30:00,17.97,17.98,17.97,17.98,52900.0,15.3592,15.3677,15.3592,15.3677,52900.0
2013-10-31 13:40:00,17.97,17.98,17.95,17.96,150000.0,15.3592,15.3677,15.3421,15.3506,150000.0
2013-10-31 13:50:00,17.96,17.97,17.96,17.96,114700.0,15.3506,15.3592,15.3506,15.3506,114700.0
2013-10-31 14:00:00,17.96,17.97,17.91,17.93,236200.0,15.3506,15.3592,15.3079,15.325,236200.0
2013-10-31 14:10:00,17.93,17.98,17.93,17.98,277100.0,15.325,15.3677,15.325,15.3677,277100.0
2013-10-31 14:20:00,17.98,17.99,17.97,17.98,332400.0,15.3677,15.3763,15.3592,15.3677,332400.0
2013-10-31 14:30:00,17.99,18.0,17.98,17.99,151600.0,15.3763,15.3848,15.3677,15.3763,151600.0
2013-10-31 14:40:00,17.99,18.0,17.96,17.97,124200.0,15.3763,15.3848,15.3506,15.3592,124200.0
2013-10-31 14:50:00,17.96,17.97,17.93,17.93,103500.0,15.3506,15.3592,15.325,15.325,103500.0
2013-10-31 15:00:00,17.93,17.94,17.91,17.94,231000.0,15.325,15.3335,15.3079,15.3335,231000.0
2013-10-31 15:10:00,17.93,17.94,17.91,17.93,262100.0,15.325,15.3335,15.3079,15.325,262100.0
2013-10-31 15:20:00,17.94,17.95,17.89,17.89,105600.0,15.3335,15.3421,15.2908,15.2908,105600.0
2013-10-31 15:30:00,17.89,17.93,17.88,17.92,482300.0,15.2908,15.325,15.2822,15.3164,482300.0
2013-10-31 15:40:00,17.91,17.92,17.89,17.91,317100.0,15.3079,15.3164,15.2908,15.3079,317100.0
2013-10-31 15:50:00,17.91,17.91,17.85,17.86,947700.0,15.3079,15.3079,15.2566,15.2652,947700.0
2013-11-01 09:30:00,17.85,17.85,17.73,17.75,748600.0,15.2566,15.2566,15.154,15.1711,748600.0
2013-11-01 09:40:00,17.74,17.79,17.7,17.73,473800.0,15.1626,15.2053,15.1284,15.154,473800.0
2013-11-01 09:50:00,17.73,17.77,17.68,17.69,509800.0,15.154,15.1882,15.1113,15.1199,509800.0
2013-11-01 10:00:00,17.7,17.77,17.67,17.77,408600.0,15.1284,15.1882,15.1028,15.1882,408600.0
2013-11-01 10:10:00,17.77,17.77,17.66,17.67,379400.0,15.1882,15.1882,15.0942,15.1028,379400.0
2013-11-01 10:20:00,17.67,17.72,17.64,17.68,392300.0,15.1028,15.1455,15.0771,15.1113,392300.0
2013-11-01 10:30:00,17.68,17.73,17.68,17.72,469300.0,15.1113,15.154,15.1113,15.1455,469300.0
2013-11-01 10:40:00,17.72,17.76,17.71,17.73,353400.0,15.1455,15.1797,15.1369,15.154,353400.0
2013-11-01 10:50:00,17.73,17.74,17.7,17.71,122500.0,15.154,15.1626,15.1284,15.1369,122500.0
2013-11-01 11:00:00,17.7,17.71,17.66,17.67,111300.0,15.1284,15.1369,15.0942,15.1028,111300.0
2013-11-01 11:10:00,17.67,17.67,17.61,17.64,172500.0,15.1028,15.1028,15.0515,15.0771,172500.0
2013-11-01 11:20:00,17.64,17.66,17.63,17.65,163300.0,15.0771,15.0942,15.0686,15.0857,163300.0
2013-11-01 11:30:00,17.66,17.66,17.61,17.63,95200.0,15.0942,15.0942,15.0515,15.0686,95200.0
2013-11-01 11:40:00,17.63,17.64,17.61,17.64,84200.0,15.0686,15.0771,15.0515,15.0771,84200.0
2013-11-01 11:50:00,17.63,17.64,17.6,17.6,119100.0,15.0686,15.0771,15.0429,15.0429,119100.0
2013-11-01 12:00:00,17.6,17.63,17.6,17.63,87900.0,15.0429,15.0686,15.0429,15.0686,87900.0
2013-11-01 12:10:00,17.63,17.64,17.62,17.63,107500.0,15.0686,15.0771,15.06,15.0686,107500.0
2013-11-01 12:20:00,17.63,17.69,17.62,17.68,196800.0,15.0686,15.1199,15.06,15.1113,196800.0
2013-11-01 12:30:00,17.68,17.7,17.67,17.7,59000.0,15.1113,15.1284,15.1028,15.1284,59000.0
2013-11-01 12:40:00,17.7,17.72,17.69,17.71,168800.0,15.1284,15.1455,15.1199,15.1369,168800.0
2013-11-01 12:50:00,17.71,17.71,17.68,17.68,71100.0,15.1369,15.1369,15.1113,15.1113,71100.0
2013-11-01 13:00:00,17.69,17.69,17.67,17.68,101300.0,15.1199,15.1199,15.1028,15.1113,101300.0
2013-11-01 13:10:00,17.67,17.68,17.61,17.62,116900.0,15.1028,15.1113,15.0515,15.06,116900.0
2013-11-01 13:20:00,17.62,17.63,17.6,17.61,187700.0,15.06,15.0686,15.0429,15.0515,187700.0
2013-11-01 13:30:00,17.61,17.62,17.59,17.62,150200.0,15.0515,15.06,15.0344,15.06,150200.0
2013-11-01 13:40:00,17.62,17.62,17.59,17.61,204200.0,15.06,15.06,15.0344,15.0515,204200.0
2013-11-01 13:50:00,17.61,17.61,17.59,17.59,83700.0,15.0515,15.0515,15.0344,15.0344,83700.0
2013-11-01 14:00:00,17.59,17.63,17.59,17.61,181200.0,15.0344,15.0686,15.0344,15.0515,181200.0
2013-11-01 14:10:00,17.61,17.62,17.59,17.62,127500.0,15.0515,15.06,15.0344,15.06,127500.0
2013-11-01 14:20:00,17.62,17.63,17.61,17.62,69500.0,15.06,15.0686,15.0515,15.06,69500.0
2013-11-01 14:30:00,17.61,17.63,17.6,17.63,123600.0,15.0515,15.0686,15.0429,15.0686,123600.0
2013-11-01 14:40:00,17.63,17.66,17.62,17.64,93900.0,15.0686,15.0942,15.06,15.0771,93900.0
2013-11-01 14:50:00,17.64,17.66,17.62,17.62,168200.0,15.0771,15.0942,15.06,15.06,168200.0
2013-11-01 15:00:00,17.63,17.66,17.62,17.64,206300.0,15.0686,15.0942,15.06,15.0771,206300.0
2013-11-01 15:10:00,17.65,17.68,17.64,17.66,156200.0,15.0857,15.1113,15.0771,15.0942,156200.0
2013-11-01 15:20:00,17.66,17.68,17.66,17.66,144200.0,15.0942,15.1113,15.0942,15.0942,144200.0
2013-11-01 15:30:00,17.66,17.7,17.65,17.68,197900.0,15.0942,15.1284,15.0857,15.1113,197900.0
2013-11-01 15:40:00,17.67,17.71,17.67,17.7,290900.0,15.1028,15.1369,15.1028,15.1284,290900.0
2013-11-01 15:50:00,17.7,17.71,17.68,17.69,471800.0,15.1284,15.1369,15.1113,15.1199,471800.0
2013-11-04 09:30:00,17.79,17.8,17.66,17.66,361500.0,15.2053,15.2139,15.0942,15.0942,361500.0
2013-11-04 09:40:00,17.66,17.75,17.63,17.75,328800.0,15.0942,15.1711,15.0686,15.1711,328800.0
2013-11-04 09:50:00,17.75,17.76,17.66,17.71,552900.0,15.1711,15.1797,15.0942,15.1369,552900.0
2013-11-04 10:00:00,17.71,17.73,17.69,17.7,138100.0,15.1369,15.154,15.1199,15.1284,138100.0
2013-11-04 10:10:00,17.7,17.71,17.68,17.68,173000.0,15.1284,15.1369,15.1113,15.1113,173000.0
2013-11-04 10:20:00,17.69,17.69,17.65,17.68,169900.0,15.1199,15.1199,15.0857,15.1113,169900.0
2013-11-04 10:30:00,17.67,17.69,17.64,17.66,133100.0,15.1028,15.1199,15.0771,15.0942,133100.0
2013-11-04 10:40:00,17.67,17.68,17.64,17.65,627400.0,15.1028,15.1113,15.0771,15.0857,627400.0
2013-11-04 10:50:00,17.65,17.65,17.61,17.63,212400.0,15.0857,15.0857,15.0515,15.0686,212400.0
2013-11-04 11:00:00,17.63,17.68,17.61,17.66,130300.0,15.0686,15.1113,15.0515,15.0942,130300.0
2013-11-04 11:10:00,17.66,17.67,17.62,17.64,173500.0,15.0942,15.1028,15.06,15.0771,173500.0
2013-11-04 11:20:00,17.64,17.68,17.64,17.67,143300.0,15.0771,15.1113,15.0771,15.1028,143300.0
2013-11-04 11:30:00,17.66,17.69,17.65,17.69,190100.0,15.0942,15.1199,15.0857,15.1199,190100.0
2013-11-04 11:40:00,17.69,17.71,17.68,17.7,179500.0,15.1199,15.1369,15.1113,15.1284,179500.0
2013-11-04 11:50:00,17.71,17.72,17.69,17.7,114500.0,15.1369,15.1455,15.1199,15.1284,114500.0
2013-11-04 12:00:00,17.7,17.72,17.69,17.71,116100.0,15.1284,15.1455,15.1199,15.1369,116100.0
2013-11-04 12:10:00,17.71,17.73,17.7,17.71,95000.0,15.1369,15.154,15.1284,15.1369,95000.0
2013-11-04 12:20:00,17.71,17.72,17.7,17.71,84000.0,15.1369,15.1455,15.1284,15.1369,84000.0
2013-11-04 12:30:00,17.71,17.72,17.69,17.7,176400.0,15.1369,15.1455,15.1199,15.1284,176400.0
2013-11-04 12:40:00,17.7,17.71,17.69,17.69,71400.0,15.1284,15.1369,15.1199,15.1199,71400.0
2013-11-04 12:50:00,17.7,17.7,17.68,17.68,56300.0,15.1284,15.1284,15.1113,15.1113,56300.0
2013-11-04 13:00:00,17.68,17.7,17.68,17.7,115700.0,15.1113,15.1284,15.1113,15.1284,115700.0
2013-11-04 13:10:00,17.7,17.7,17.67,17.69,224000.0,15.1284,15.1284,15.1028,15.1199,224000.0
2013-11-04 13:20:00,17.69,17.7,17.68,17.69,59200.0,15.1199,15.1284,15.1113,15.1199,59200.0
2013-11-04 13:30:00,17.69,17.69,17.67,17.69,118000.0,15.1199,15.1199,15.1028,15.1199,118000.0
2013-11-04 13:40:00,17.69,17.69,17.67,17.69,60400.0,15.1199,15.1199,15.1028,15.1199,60400.0
2013-11-04 13:50:00,17.68,17.71,17.68,17.7,150700.0,15.1113,15.1369,15.1113,15.1284,150700.0
2013-11-04 14:00:00,17.7,17.71,17.69,17.71,83300.0,15.1284,15.1369,15.1199,15.1369,83300.0
2013-11-04 14:10:00,17.71,17.71,17.7,17.71,64800.0,15.1369,15.1369,15.1284,15.1369,64800.0
2013-11-04 14:20:00,17.7,17.72,17.7,17.71,82200.0,15.1284,15.1455,15.1284,15.1369,82200.0
2013-11-04 14:30:00,17.71,17.72,17.69,17.71,207100.0,15.1369,15.1455,15.1199,15.1369,207100.0
2013-11-04 14:40:00,17.7,17.72,17.69,17.71,105800.0,15.1284,15.1455,15.1199,15.1369,105800.0
2013-11-04 14:50:00,17.71,17.72,17.7,17.71,105400.0,15.1369,15.1455,15.1284,15.1369,105400.0
2013-11-04 15:00:00,17.71,17.73,17.71,17.72,92000.0,15.1369,15.154,15.1369,15.1455,92000.0
2013-11-04 15:10:00,17.73,17.74,17.72,17.73,156300.0,15.154,15.1626,15.1455,15.154,156300.0
2013-11-04 15:20:00,17.73,17.74,17.71,17.71,253300.0,15.154,15.1626,15.1369,15.1369,253300.0
2013-11-04 15:30:00,17.71,17.74,17.7,17.73,232600.0,15.1369,15.1626,15.1284,15.154,232600.0
2013-11-04 15:40:00,17.74,17.74,17.72,17.73,197700.0,15.1626,15.1626,15.1455,15.154,197700.0
2013-11-04 15:50:00,17.73,17.75,17.7,17.74,540500.0,15.154,15.1711,15.1284,15.1626,540500.0
2013-11-05 09:30:00,17.59,17.64,17.47,17.56,496100.0,15.0344,15.0771,14.9318,15.0087,496100.0
2013-11-05 09:40:00,17.55,17.64,17.48,17.49,770300.0,15.0002,15.0771,14.9404,14.9489,770300.0
2013-11-05 09:50:00,17.49,17.5,17.44,17.5,301800.0,14.9489,14.9575,14.9062,14.9575,301800.0
2013-11-05 10:00:00,17.5,17.58,17.48,17.57,446200.0,14.9575,15.0258,14.9404,15.0173,446200.0
2013-11-05 10:10:00,17.57,17.59,17.53,17.59,557700.0,15.0173,15.0344,14.9831,15.0344,557700.0
2013-11-05 10:20:00,17.59,17.64,17.57,17.64,429400.0,15.0344,15.0771,15.0173,15.0771,429400.0
2013-11-05 10:30:00,17.65,17.68,17.63,17.67,235000.0,15.0857,15.1113,15.0686,15.1028,235000.0
2013-11-05 10:40:00,17.68,17.71,17.66,17.66,440400.0,15.1113,15.1369,15.0942,15.0942,440400.0
2013-11-05 10:50:00,17.66,17.76,17.66,17.75,290600.0,15.0942,15.1797,15.0942,15.1711,290600.0
2013-11-05 11:00:00,17.75,17.78,17.73,17.75,288000.0,15.1711,15.1968,15.154,15.1711,288000.0
2013-11-05 11:10:00,17.75,17.76,17.73,17.75,229600.0,15.1711,15.1797,15.154,15.1711,229600.0
2013-11-05 11:20:00,17.75,17.76,17.71,17.72,154100.0,15.1711,15.1797,15.1369,15.1455,154100.0
2013-11-05 11:30:00,17.73,17.8,17.71,17.78,237400.0,15.154,15.2139,15.1369,15.1968,237400.0
2013-11-05 11:40:00,17.78,17.8,17.77,17.8,196300.0,15.1968,15.2139,15.1882,15.2139,196300.0
2013-11-05 11:50:00,17.8,17.81,17.79,17.8,191100.0,15.2139,15.2224,15.2053,15.2139,191100.0
2013-11-05 12:00:00,17.8,17.82,17.79,17.79,97600.0,15.2139,15.231,15.2053,15.2053,97600.0
2013-11-05 12:10:00,17.79,17.8,17.77,17.79,117800.0,15.2053,15.2139,15.1882,15.2053,117800.0
2013-11-05 12:20:00,17.8,17.83,17.79,17.79,134200.0,15.2139,15.2395,15.2053,15.2053,134200.0
2013-11-05 12:30:00,17.8,17.81,17.79,17.81,135000.0,15.2139,15.2224,15.2053,15.2224,135000.0
2013-11-05 12:40:00,17.81,17.82,17.8,17.8,91300.0,15.2224,15.231,15.2139,15.2139,91300.0
2013-11-05 12:50:00,17.8,17.83,17.8,17.83,41300.0,15.2139,15.2395,15.2139,15.2395,41300.0
2013-11-05 13:00:00,17.83,17.86,17.83,17.86,176700.0,15.2395,15.2652,15.2395,15.2652,176700.0
2013-11-05 13:10:00,17.86,17.87,17.84,17.85,130700.0,15.2652,15.2737,15.2481,15.2566,130700.0
2013-11-05 13:20:00,17.85,17.85,17.84,17.85,77900.0,15.2566,15.2566,15.2481,15.2566,77900.0
2013-11-05 13:30:00,17.84,17.85,17.82,17.82,118700.0,15.2481,15.2566,15.231,15.231,118700.0
2013-11-05 13:40:00,17.81,17.84,17.81,17.84,76900.0,15.2224,15.2481,15.2224,15.2481,76900.0
2013-11-05 13:50:00,17.83,17.85,17.83,17.84,129300.0,15.2395,15.2566,15.2395,15.2481,129300.0
2013-11-05 14:00:00,17.85,17.89,17.84,17.86,326800.0,15.2566,15.2908,15.2481,15.2652,326800.0
2013-11-05 14:10:00,17.86,17.87,17.85,17.86,119700.0,15.2652,15.2737,15.2566,15.2652,119700.0
2013-11-05 14:20:00,17.85,17.89,17.85,17.87,182200.0,15.2566,15.2908,15.2566,15.2737,182200.0
2013-11-05 14:30:00,17.88,17.88,17.85,17.87,109600.0,15.2822,15.2822,15.2566,15.2737,109600.0
2013-11-05 14:40:00,17.87,17.89,17.86,17.87,230700.0,15.2737,15.2908,15.2652,15.2737,230700.0
2013-11-05 14:50:00,17.88,17.9,17.87,17.9,225000.0,15.2822,15.2993,15.2737,15.2993,225000.0
2013-11-05 15:00:00,17.9,17.9,17.88,17.9,163300.0,15.2993,15.2993,15.2822,15.2993,163300.0
2013-11-05 15:10:00,17.9,17.9,17.84,17.87,497100.0,15.2993,15.2993,15.2481,15.2737,497100.0
2013-11-05 15:20:00,17.87,17.87,17.81,17.82,170800.0,15.2737,15.2737,15.2224,15.231,170800.0
2013-11-05 15:30:00,17.82,17.85,17.81,17.84,209100.0,15.231,15.2566,15.2224,15.2481,209100.0
2013-11-05 15:40:00,17.83,17.84,17.74,17.74,519900.0,15.2395,15.2481,15.1626,15.1626,519900.0
2013-11-05 15:50:00,17.75,17.79,17.75,17.76,609000.0,15.1711,15.2053,15.1711,15.1797,609000.0
2013-11-06 09:30:00,17.85,17.86,17.75,17.77,301300.0,15.2566,15.2652,15.1711,15.1882,301300.0
2013-11-06 09:40:00,17.77,17.79,17.75,17.75,202600.0,15.1882,15.2053,15.1711,15.1711,202600.0
2013-11-06 09:50:00,17.76,17.81,17.7,17.7,446600.0,15.1797,15.2224,15.1284,15.1284,446600.0
2013-11-06 10:00:00,17.7,17.72,17.66,17.71,189400.0,15.1284,15.1455,15.0942,15.1369,189400.0
2013-11-06 10:10:00,17.72,17.73,17.7,17.71,151700.0,15.1455,15.154,15.1284,15.1369,151700.0
2013-11-06 10:20:00,17.71,17.71,17.6,17.62,341500.0,15.1369,15.1369,15.0429,15.06,341500.0
2013-11-06 10:30:00,17.62,17.66,17.62,17.64,134800.0,15.06,15.0942,15.06,15.0771,134800.0
2013-11-06 10:40:00,17.64,17.66,17.62,17.66,123200.0,15.0771,15.0942,15.06,15.0942,123200.0
2013-11-06 10:50:00,17.65,17.67,17.63,17.66,94400.0,15.0857,15.1028,15.0686,15.0942,94400.0
2013-11-06 11:00:00,17.66,17.66,17.61,17.65,231500.0,15.0942,15.0942,15.0515,15.0857,231500.0
2013-11-06 11:10:00,17.64,17.72,17.64,17.7,213500.0,15.0771,15.1455,15.0771,15.1284,213500.0
2013-11-06 11:20:00,17.7,17.72,17.69,17.71,89500.0,15.1284,15.1455,15.1199,15.1369,89500.0
2013-11-06 11:30:00,17.71,17.75,17.71,17.73,118600.0,15.1369,15.1711,15.1369,15.154,118600.0
2013-11-06 11:40:00,17.74,17.78,17.73,17.77,130400.0,15.1626,15.1968,15.154,15.1882,130400.0
2013-11-06 11:50:00,17.77,17.8,17.74,17.75,150200.0,15.1882,15.2139,15.1626,15.1711,150200.0
2013-11-06 12:00:00,17.76,17.76,17.75,17.76,58300.0,15.1797,15.1797,15.1711,15.1797,58300.0
2013-11-06 12:10:00,17.76,17.76,17.75,17.76,31300.0,15.1797,15.1797,15.1711,15.1797,31300.0
2013-11-06 12:20:00,17.76,17.77,17.75,17.76,75300.0,15.1797,15.1882,15.1711,15.1797,75300.0
2013-11-06 12:30:00,17.75,17.79,17.75,17.78,133800.0,15.1711,15.2053,15.1711,15.1968,133800.0
2013-11-06 12:40:00,17.77,17.78,17.76,17.77,33800.0,15.1882,15.1968,15.1797,15.1882,33800.0
2013-11-06 12:50:00,17.77,17.77,17.74,17.74,67700.0,15.1882,15.1882,15.1626,15.1626,67700.0
2013-11-06 13:00:00,17.74,17.77,17.73,17.75,67400.0,15.1626,15.1882,15.154,15.1711,67400.0
2013-11-06 13:10:00,17.76,17.76,17.74,17.74,31900.0,15.1797,15.1797,15.1626,15.1626,31900.0
2013-11-06 13:20:00,17.75,17.8,17.73,17.8,116800.0,15.1711,15.2139,15.154,15.2139,116800.0
2013-11-06 13:30:00,17.8,17.8,17.77,17.77,91200.0,15.2139,15.2139,15.1882,15.1882,91200.0
2013-11-06 13:40:00,17.77,17.78,17.76,17.76,101500.0,15.1882,15.1968,15.1797,15.1797,101500.0
2013-11-06 13:50:00,17.77,17.79,17.76,17.79,103900.0,15.1882,15.2053,15.1797,15.2053,103900.0
2013-11-06 14:00:00,17.78,17.79,17.76,17.77,72100.0,15.1968,15.2053,15.1797,15.1882,72100.0
2013-11-06 14:10:00,17.76,17.79,17.76,17.78,77000.0,15.1797,15.2053,15.1797,15.1968,77000.0
2013-11-06 14:20:00,17.78,17.79,17.77,17.77,109200.0,15.1968,15.2053,15.1882,15.1882,109200.0
2013-11-06 14:30:00,17.77,17.8,17.77,17.78,109500.0,15.1882,15.2139,15.1882,15.1968,109500.0
2013-11-06 14:40:00,17.78,17.83,17.77,17.83,180500.0,15.1968,15.2395,15.1882,15.2395,180500.0
2013-11-06 14:50:00,17.83,17.85,17.82,17.84,173200.0,15.2395,15.2566,15.231,15.2481,173200.0
2013-11-06 15:00:00,17.84,17.9,17.84,17.9,430300.0,15.2481,15.2993,15.2481,15.2993,430300.0
2013-11-06 15:10:00,17.9,17.93,17.87,17.92,337600.0,15.2993,15.325,15.2737,15.3164,337600.0
2013-11-06 15:20:00,17.93,17.94,17.9,17.91,146700.0,15.325,15.3335,15.2993,15.3079,146700.0
2013-11-06 15:30:00,17.9,17.92,17.87,17.91,461200.0,15.2993,15.3164,15.2737,15.3079,461200.0
2013-11-06 15:40:00,17.91,17.92,17.9,17.9,126700.0,15.3079,15.3164,15.2993,15.2993,126700.0
2013-11-06 15:50:00,17.91,17.93,17.89,17.91,929800.0,15.3079,15.325,15.2908,15.3079,929800.0
2013-11-07 09:30:00,17.89,17.91,17.79,17.88,309600.0,15.2908,15.3079,15.2053,15.2822,309600.0
2013-11-07 09:40:00,17.89,17.93,17.84,17.84,223800.0,15.2908,15.325,15.2481,15.2481,223800.0
2013-11-07 09:50:00,17.84,17.85,17.78,17.83,281200.0,15.2481,15.2566,15.1968,15.2395,281200.0
2013-11-07 10:00:00,17.82,17.83,17.74,17.75,509800.0,15.231,15.2395,15.1626,15.1711,509800.0
2013-11-07 10:10:00,17.74,17.74,17.63,17.66,449600.0,15.1626,15.1626,15.0686,15.0942,449600.0
2013-11-07 10:20:00,17.65,17.72,17.65,17.7,173000.0,15.0857,15.1455,15.0857,15.1284,173000.0
2013-11-07 10:30:00,17.7,17.7,17.64,17.67,176100.0,15.1284,15.1284,15.0771,15.1028,176100.0
2013-11-07 10:40:00,17.67,17.71,17.66,17.69,209600.0,15.1028,15.1369,15.0942,15.1199,209600.0
2013-11-07 10:50:00,17.7,17.71,17.63,17.63,251700.0,15.1284,15.1369,15.0686,15.0686,251700.0
2013-11-07 11:00:00,17.63,17.66,17.58,17.58,494900.0,15.0686,15.0942,15.0258,15.0258,494900.0
2013-11-07 11:10:00,17.59,17.62,17.57,17.57,218700.0,15.0344,15.06,15.0173,15.0173,218700.0
2013-11-07 11:20:00,17.57,17.61,17.56,17.6,106800.0,15.0173,15.0515,15.0087,15.0429,106800.0
2013-11-07 11:30:00,17.6,17.61,17.58,17.58,147100.0,15.0429,15.0515,15.0258,15.0258,147100.0
2013-11-07 11:40:00,17.58,17.6,17.57,17.57,220000.0,15.0258,15.0429,15.0173,15.0173,220000.0
2013-11-07 11:50:00,17.57,17.59,17.55,17.55,186800.0,15.0173,15.0344,15.0002,15.0002,186800.0
2013-11-07 12:00:00,17.56,17.58,17.54,17.57,187700.0,15.0087,15.0258,14.9916,15.0173,187700.0
2013-11-07 12:10:00,17.58,17.6,17.57,17.6,91400.0,15.0258,15.0429,15.0173,15.0429,91400.0
2013-11-07 12:20:00,17.59,17.6,17.58,17.59,89300.0,15.0344,15.0429,15.0258,15.0344,89300.0
2013-11-07 12:30:00,17.59,17.6,17.58,17.6,156600.0,15.0344,15.0429,15.0258,15.0429,156600.0
2013-11-07 12:40:00,17.59,17.6,17.58,17.58,79600.0,15.0344,15.0429,15.0258,15.0258,79600.0
2013-11-07 12:50:00,17.59,17.59,17.56,17.56,409700.0,15.0344,15.0344,15.0087,15.0087,409700.0
2013-11-07 13:00:00,17.56,17.56,17.43,17.46,502300.0,15.0087,15.0087,14.8976,14.9233,502300.0
2013-11-07 13:10:00,17.47,17.48,17.43,17.44,422500.0,14.9318,14.9404,14.8976,14.9062,422500.0
2013-11-07 13:20:00,17.44,17.44,17.33,17.43,479500.0,14.9062,14.9062,14.8122,14.8976,479500.0
2013-11-07 13:30:00,17.43,17.46,17.39,17.45,181400.0,14.8976,14.9233,14.8634,14.9147,181400.0
2013-11-07 13:40:00,17.45,17.46,17.42,17.44,146900.0,14.9147,14.9233,14.8891,14.9062,146900.0
2013-11-07 13:50:00,17.43,17.47,17.43,17.46,168100.0,14.8976,14.9318,14.8976,14.9233,168100.0
2013-11-07 14:00:00,17.45,17.45,17.39,17.42,443800.0,14.9147,14.9147,14.8634,14.8891,443800.0
2013-11-07 14:10:00,17.41,17.42,17.38,17.41,146300.0,14.8805,14.8891,14.8549,14.8805,146300.0
2013-11-07 14:20:00,17.41,17.41,17.35,17.35,151800.0,14.8805,14.8805,14.8293,14.8293,151800.0
2013-11-07 14:30:00,17.35,17.39,17.32,17.38,224700.0,14.8293,14.8634,14.8036,14.8549,224700.0
2013-11-07 14:40:00,17.38,17.42,17.37,17.41,226600.0,14.8549,14.8891,14.8463,14.8805,226600.0
2013-11-07 14:50:00,17.4,17.42,17.38,17.41,143700.0,14.872,14.8891,14.8549,14.8805,143700.0
2013-11-07 15:00:00,17.41,17.43,17.38,17.4,244500.0,14.8805,14.8976,14.8549,14.872,244500.0
2013-11-07 15:10:00,17.4,17.42,17.39,17.4,247700.0,14.872,14.8891,14.8634,14.872,247700.0
2013-11-07 15:20:00,17.41,17.44,17.36,17.37,377200.0,14.8805,14.9062,14.8378,14.8463,377200.0
2013-11-07 15:30:00,17.37,17.39,17.35,17.38,438800.0,14.8463,14.8634,14.8293,14.8549,438800.0
2013-11-07 15:40:00,17.38,17.39,17.35,17.35,385500.0,14.8549,14.8634,14.8293,14.8293,385500.0
2013-11-07 15:50:00,17.35,17.38,17.33,17.38,903000.0,14.8293,14.8549,14.8122,14.8549,903000.0
2013-11-08 09:30:00,17.44,17.5,17.37,17.48,620100.0,14.9062,14.9575,14.8463,14.9404,620100.0
2013-11-08 09:40:00,17.48,17.49,17.38,17.39,568400.0,14.9404,14.9489,14.8549,14.8634,568400.0
2013-11-08 09:50:00,17.39,17.39,17.27,17.32,808100.0,14.8634,14.8634,14.7609,14.8036,808100.0
2013-11-08 10:00:00,17.33,17.45,17.33,17.45,778300.0,14.8122,14.9147,14.8122,14.9147,778300.0
2013-11-08 10:10:00,17.45,17.48,17.41,17.47,248100.0,14.9147,14.9404,14.8805,14.9318,248100.0
2013-11-08 10:20:00,17.47,17.5,17.4,17.44,297400.0,14.9318,14.9575,14.872,14.9062,297400.0
2013-11-08 10:30:00,17.44,17.53,17.44,17.5,210600.0,14.9062,14.9831,14.9062,14.9575,210600.0
2013-11-08 10:40:00,17.5,17.56,17.48,17.54,420600.0,14.9575,15.0087,14.9404,14.9916,420600.0
2013-11-08 10:50:00,17.54,17.55,17.49,17.53,197300.0,14.9916,15.0002,14.9489,14.9831,197300.0
2013-11-08 11:00:00,17.53,17.55,17.48,17.48,74500.0,14.9831,15.0002,14.9404,14.9404,74500.0
2013-11-08 11:10:00,17.48,17.51,17.47,17.48,131300.0,14.9404,14.966,14.9318,14.9404,131300.0
2013-11-08 11:20:00,17.49,17.51,17.48,17.51,123500.0,14.9489,14.966,14.9404,14.966,123500.0
2013-11-08 11:30:00,17.51,17.54,17.49,17.52,129000.0,14.966,14.9916,14.9489,14.9746,129000.0
2013-11-08 11:40:00,17.52,17.52,17.49,17.5,79000.0,14.9746,14.9746,14.9489,14.9575,79000.0
2013-11-08 11:50:00,17.5,17.55,17.5,17.54,99600.0,14.9575,15.0002,14.9575,14.9916,99600.0
2013-11-08 12:00:00,17.53,17.57,17.53,17.55,82100.0,14.9831,15.0173,14.9831,15.0002,82100.0
2013-11-08 12:10:00,17.55,17.55,17.52,17.54,85600.0,15.0002,15.0002,14.9746,14.9916,85600.0
2013-11-08 12:20:00,17.54,17.57,17.54,17.56,71600.0,14.9916,15.0173,14.9916,15.0087,71600.0
2013-11-08 12:30:00,17.57,17.59,17.56,17.57,131400.0,15.0173,15.0344,15.0087,15.0173,131400.0
2013-11-08 12:40:00,17.57,17.6,17.57,17.6,51100.0,15.0173,15.0429,15.0173,15.0429,51100.0
2013-11-08 12:50:00,17.59,17.64,17.58,17.64,128800.0,15.0344,15.0771,15.0258,15.0771,128800.0
2013-11-08 13:00:00,17.64,17.65,17.61,17.63,145100.0,15.0771,15.0857,15.0515,15.0686,145100.0
2013-11-08 13:10:00,17.62,17.65,17.62,17.64,94000.0,15.06,15.0857,15.06,15.0771,94000.0
2013-11-08 13:20:00,17.63,17.68,17.63,17.66,199600.0,15.0686,15.1113,15.0686,15.0942,199600.0
2013-11-08 13:30:00,17.66,17.68,17.66,17.66,92500.0,15.0942,15.1113,15.0942,15.0942,92500.0
2013-11-08 13:40:00,17.66,17.68,17.66,17.66,125300.0,15.0942,15.1113,15.0942,15.0942,125300.0
2013-11-08 13:50:00,17.66,17.67,17.64,17.67,123000.0,15.0942,15.1028,15.0771,15.1028,123000.0
2013-11-08 14:00:00,17.67,17.68,17.66,17.68,78000.0,15.1028,15.1113,15.0942,15.1113,78000.0
2013-11-08 14:10:00,17.68,17.68,17.67,17.68,72200.0,15.1113,15.1113,15.1028,15.1113,72200.0
2013-11-08 14:20:00,17.67,17.68,17.66,17.67,244700.0,15.1028,15.1113,15.0942,15.1028,244700.0
2013-11-08 14:30:00,17.67,17.7,17.66,17.7,120600.0,15.1028,15.1284,15.0942,15.1284,120600.0
2013-11-08 14:40:00,17.7,17.7,17.68,17.7,179900.0,15.1284,15.1284,15.1113,15.1284,179900.0
2013-11-08 14:50:00,17.7,17.73,17.7,17.72,292400.0,15.1284,15.154,15.1284,15.1455,292400.0
2013-11-08 15:00:00,17.72,17.73,17.7,17.72,393500.0,15.1455,15.154,15.1284,15.1455,393500.0
2013-11-08 15:10:00,17.71,17.72,17.7,17.7,156200.0,15.1369,15.1455,15.1284,15.1284,156200.0
2013-11-08 15:20:00,17.7,17.74,17.7,17.71,375200.0,15.1284,15.1626,15.1284,15.1369,375200.0
2013-11-08 15:30:00,17.71,17.77,17.71,17.73,460500.0,15.1369,15.1882,15.1369,15.154,460500.0
2013-11-08 15:40:00,17.73,17.77,17.72,17.77,451900.0,15.154,15.1882,15.1455,15.1882,451900.0
2013-11-08 15:50:00,17.77,17.8,17.74,17.74,2017200.0,15.1882,15.2139,15.1626,15.1626,2017200.0
2013-11-11 09:30:00,17.75,17.75,17.64,17.73,488400.0,15.1711,15.1711,15.0771,15.154,488400.0
2013-11-11 09:40:00,17.73,17.97,17.7,17.96,667300.0,15.154,15.3592,15.1284,15.3506,667300.0
2013-11-11 09:50:00,17.96,17.98,17.89,17.89,400700.0,15.3506,15.3677,15.2908,15.2908,400700.0
2013-11-11 10:00:00,17.88,17.93,17.86,17.91,368900.0,15.2822,15.325,15.2652,15.3079,368900.0
2013-11-11 10:10:00,17.92,17.94,17.88,17.88,240700.0,15.3164,15.3335,15.2822,15.2822,240700.0
2013-11-11 10:20:00,17.88,17.91,17.87,17.89,283300.0,15.2822,15.3079,15.2737,15.2908,283300.0
2013-11-11 10:30:00,17.89,17.92,17.85,17.9,259100.0,15.2908,15.3164,15.2566,15.2993,259100.0
2013-11-11 10:40:00,17.9,17.94,17.89,17.93,239600.0,15.2993,15.3335,15.2908,15.325,239600.0
2013-11-11 10:50:00,17.93,17.93,17.87,17.91,163400.0,15.325,15.325,15.2737,15.3079,163400.0
2013-11-11 11:00:00,17.91,17.91,17.87,17.91,307000.0,15.3079,15.3079,15.2737,15.3079,307000.0
2013-11-11 11:10:00,17.91,17.91,17.88,17.91,229000.0,15.3079,15.3079,15.2822,15.3079,229000.0
2013-11-11 11:20:00,17.91,17.92,17.89,17.92,81800.0,15.3079,15.3164,15.2908,15.3164,81800.0
2013-11-11 11:30:00,17.91,17.94,17.9,17.9,199000.0,15.3079,15.3335,15.2993,15.2993,199000.0
2013-11-11 11:40:00,17.9,17.92,17.88,17.91,140100.0,15.2993,15.3164,15.2822,15.3079,140100.0
2013-11-11 11:50:00,17.92,17.92,17.89,17.91,142500.0,15.3164,15.3164,15.2908,15.3079,142500.0
2013-11-11 12:00:00,17.9,17.9,17.87,17.89,83100.0,15.2993,15.2993,15.2737,15.2908,83100.0
2013-11-11 12:10:00,17.89,17.9,17.88,17.89,77100.0,15.2908,15.2993,15.2822,15.2908,77100.0
2013-11-11 12:20:00,17.89,17.93,17.89,17.93,131000.0,15.2908,15.325,15.2908,15.325,131000.0
2013-11-11 12:30:00,17.93,17.93,17.91,17.93,79500.0,15.325,15.325,15.3079,15.325,79500.0
2013-11-11 12:40:00,17.93,17.95,17.91,17.95,183300.0,15.325,15.3421,15.3079,15.3421,183300.0
2013-11-11 12:50:00,17.95,17.98,17.94,17.98,201600.0,15.3421,15.3677,15.3335,15.3677,201600.0
2013-11-11 13:00:00,17.96,17.98,17.96,17.98,130200.0,15.3506,15.3677,15.3506,15.3677,130200.0
2013-11-11 13:10:00,17.98,17.98,17.96,17.98,210800.0,15.3677,15.3677,15.3506,15.3677,210800.0
2013-11-11 13:20:00,17.98,17.98,17.96,17.96,52100.0,15.3677,15.3677,15.3506,15.3506,52100.0
2013-11-11 13:30:00,17.96,17.99,17.96,17.97,192000.0,15.3506,15.3763,15.3506,15.3592,192000.0
2013-11-11 13:40:00,17.98,17.98,17.94,17.94,149200.0,15.3677,15.3677,15.3335,15.3335,149200.0
2013-11-11 13:50:00,17.94,17.95,17.92,17.92,76200.0,15.3335,15.3421,15.3164,15.3164,76200.0
2013-11-11 14:00:00,17.92,17.93,17.92,17.92,55300.0,15.3164,15.325,15.3164,15.3164,55300.0
2013-11-11 14:10:00,17.92,17.94,17.91,17.93,135800.0,15.3164,15.3335,15.3079,15.325,135800.0
2013-11-11 14:20:00,17.94,17.94,17.89,17.9,413200.0,15.3335,15.3335,15.2908,15.2993,413200.0
2013-11-11 14:30:00,17.9,17.91,17.87,17.88,334600.0,15.2993,15.3079,15.2737,15.2822,334600.0
2013-11-11 14:40:00,17.88,17.89,17.85,17.86,125900.0,15.2822,15.2908,15.2566,15.2652,125900.0
2013-11-11 14:50:00,17.86,17.88,17.85,17.85,152200.0,15.2652,15.2822,15.2566,15.2566,152200.0
2013-11-11 15:00:00,17.86,17.86,17.83,17.84,191200.0,15.2652,15.2652,15.2395,15.2481,191200.0
2013-11-11 15:10:00,17.84,17.85,17.83,17.85,134200.0,15.2481,15.2566,15.2395,15.2566,134200.0
2013-11-11 15:20:00,17.85,17.85,17.83,17.85,188000.0,15.2566,15.2566,15.2395,15.2566,188000.0
2013-11-11 15:30:00,17.85,17.85,17.84,17.85,145100.0,15.2566,15.2566,15.2481,15.2566,145100.0
2013-11-11 15:40:00,17.85,17.86,17.82,17.84,537300.0,15.2566,15.2652,15.231,15.2481,537300.0
2013-11-11 15:50:00,17.84,17.84,17.79,17.8,675800.0,15.2481,15.2481,15.2053,15.2139,675800.0
2013-11-12 09:30:00,17.72,17.76,17.62,17.63,538800.0,15.1455,15.1797,15.06,15.0686,538800.0
2013-11-12 09:40:00,17.63,17.68,17.58,17.63,527000.0,15.0686,15.1113,15.0258,15.0686,527000.0
2013-11-12 09:50:00,17.63,17.67,17.6,17.62,369000.0,15.0686,15.1028,15.0429,15.06,369000.0
2013-11-12 10:00:00,17.62,17.66,17.6,17.64,305900.0,15.06,15.0942,15.0429,15.0771,305900.0
2013-11-12 10:10:00,17.64,17.68,17.6,17.67,336600.0,15.0771,15.1113,15.0429,15.1028,336600.0
2013-11-12 10:20:00,17.67,17.69,17.65,17.66,117300.0,15.1028,15.1199,15.0857,15.0942,117300.0
2013-11-12 10:30:00,17.67,17.67,17.64,17.66,130900.0,15.1028,15.1028,15.0771,15.0942,130900.0
2013-11-12 10:40:00,17.65,17.66,17.63,17.65,87500.0,15.0857,15.0942,15.0686,15.0857,87500.0
2013-11-12 10:50:00,17.65,17.65,17.61,17.62,97800.0,15.0857,15.0857,15.0515,15.06,97800.0
2013-11-12 11:00:00,17.62,17.62,17.59,17.59,234400.0,15.06,15.06,15.0344,15.0344,234400.0
2013-11-12 11:10:00,17.59,17.63,17.59,17.63,135000.0,15.0344,15.0686,15.0344,15.0686,135000.0
2013-11-12 11:20:00,17.62,17.63,17.6,17.63,126300.0,15.06,15.0686,15.0429,15.0686,126300.0
2013-11-12 11:30:00,17.63,17.68,17.62,17.64,282100.0,15.0686,15.1113,15.06,15.0771,282100.0
2013-11-12 11:40:00,17.64,17.64,17.61,17.61,132900.0,15.0771,15.0771,15.0515,15.0515,132900.0
2013-11-12 11:50:00,17.62,17.64,17.6,17.64,117900.0,15.06,15.0771,15.0429,15.0771,117900.0
2013-11-12 12:00:00,17.64,17.64,17.59,17.6,119200.0,15.0771,15.0771,15.0344,15.0429,119200.0
2013-11-12 12:10:00,17.6,17.61,17.59,17.6,62800.0,15.0429,15.0515,15.0344,15.0429,62800.0
2013-11-12 12:20:00,17.61,17.61,17.59,17.6,87900.0,15.0515,15.0515,15.0344,15.0429,87900.0
2013-11-12 12:30:00,17.59,17.62,17.59,17.6,161900.0,15.0344,15.06,15.0344,15.0429,161900.0
2013-11-12 12:40:00,17.6,17.63,17.59,17.62,88000.0,15.0429,15.0686,15.0344,15.06,88000.0
2013-11-12 12:50:00,17.63,17.63,17.62,17.63,31700.0,15.0686,15.0686,15.06,15.0686,31700.0
2013-11-12 13:00:00,17.62,17.63,17.6,17.62,71300.0,15.06,15.0686,15.0429,15.06,71300.0
2013-11-12 13:10:00,17.62,17.63,17.61,17.62,77200.0,15.06,15.0686,15.0515,15.06,77200.0
2013-11-12 13:20:00,17.63,17.65,17.62,17.62,117700.0,15.0686,15.0857,15.06,15.06,117700.0
2013-11-12 13:30:00,17.62,17.63,17.58,17.6,146200.0,15.06,15.0686,15.0258,15.0429,146200.0
2013-11-12 13:40:00,17.59,17.61,17.57,17.61,96700.0,15.0344,15.0515,15.0173,15.0515,96700.0
2013-11-12 13:50:00,17.61,17.61,17.58,17.59,64600.0,15.0515,15.0515,15.0258,15.0344,64600.0
2013-11-12 14:00:00,17.59,17.59,17.57,17.57,78200.0,15.0344,15.0344,15.0173,15.0173,78200.0
2013-11-12 14:10:00,17.57,17.6,17.57,17.6,116900.0,15.0173,15.0429,15.0173,15.0429,116900.0
2013-11-12 14:20:00,17.6,17.61,17.58,17.58,102700.0,15.0429,15.0515,15.0258,15.0258,102700.0
2013-11-12 14:30:00,17.59,17.63,17.58,17.63,91100.0,15.0344,15.0686,15.0258,15.0686,91100.0
2013-11-12 14:40:00,17.62,17.65,17.6,17.64,289500.0,15.06,15.0857,15.0429,15.0771,289500.0
2013-11-12 14:50:00,17.63,17.65,17.62,17.64,85700.0,15.0686,15.0857,15.06,15.0771,85700.0
2013-11-12 15:00:00,17.65,17.66,17.62,17.64,225600.0,15.0857,15.0942,15.06,15.0771,225600.0
2013-11-12 15:10:00,17.64,17.65,17.62,17.64,265200.0,15.0771,15.0857,15.06,15.0771,265200.0
2013-11-12 15:20:00,17.63,17.64,17.61,17.61,101900.0,15.0686,15.0771,15.0515,15.0515,101900.0
2013-11-12 15:30:00,17.61,17.66,17.61,17.65,229400.0,15.0515,15.0942,15.0515,15.0857,229400.0
2013-11-12 15:40:00,17.66,17.66,17.63,17.63,162300.0,15.0942,15.0942,15.0686,15.0686,162300.0
2013-11-12 15:50:00,17.63,17.66,17.61,17.64,624300.0,15.0686,15.0942,15.0515,15.0771,624300.0
2013-11-13 09:30:00,17.49,17.56,17.46,17.48,622500.0,14.9489,15.0087,14.9233,14.9404,622500.0
2013-11-13 09:40:00,17.48,17.58,17.47,17.56,702100.0,14.9404,15.0258,14.9318,15.0087,702100.0
2013-11-13 09:50:00,17.56,17.57,17.51,17.54,303500.0,15.0087,15.0173,14.966,14.9916,303500.0
2013-11-13 10:00:00,17.54,17.55,17.49,17.5,373600.0,14.9916,15.0002,14.9489,14.9575,373600.0
2013-11-13 10:10:00,17.51,17.52,17.49,17.5,284600.0,14.966,14.9746,14.9489,14.9575,284600.0
2013-11-13 10:20:00,17.5,17.51,17.46,17.48,312400.0,14.9575,14.966,14.9233,14.9404,312400.0
2013-11-13 10:30:00,17.47,17.49,17.47,17.48,317400.0,14.9318,14.9489,14.9318,14.9404,317400.0
2013-11-13 10:40:00,17.48,17.5,17.47,17.48,336400.0,14.9404,14.9575,14.9318,14.9404,336400.0
2013-11-13 10:50:00,17.49,17.51,17.4,17.45,718300.0,14.9489,14.966,14.872,14.9147,718300.0
2013-11-13 11:00:00,17.45,17.46,17.43,17.45,230900.0,14.9147,14.9233,14.8976,14.9147,230900.0
2013-11-13 11:10:00,17.44,17.46,17.43,17.45,203600.0,14.9062,14.9233,14.8976,14.9147,203600.0
2013-11-13 11:20:00,17.46,17.51,17.45,17.48,195600.0,14.9233,14.966,14.9147,14.9404,195600.0
2013-11-13 11:30:00,17.47,17.5,17.47,17.49,192500.0,14.9318,14.9575,14.9318,14.9489,192500.0
2013-11-13 11:40:00,17.48,17.5,17.48,17.49,93200.0,14.9404,14.9575,14.9404,14.9489,93200.0
2013-11-13 11:50:00,17.49,17.52,17.49,17.5,175900.0,14.9489,14.9746,14.9489,14.9575,175900.0
2013-11-13 12:00:00,17.51,17.52,17.49,17.5,166600.0,14.966,14.9746,14.9489,14.9575,166600.0
2013-11-13 12:10:00,17.51,17.52,17.49,17.51,323900.0,14.966,14.9746,14.9489,14.966,323900.0
2013-11-13 12:20:00,17.51,17.56,17.5,17.56,350800.0,14.966,15.0087,14.9575,15.0087,350800.0
2013-11-13 12:30:00,17.56,17.57,17.55,17.55,109100.0,15.0087,15.0173,15.0002,15.0002,109100.0
2013-11-13 12:40:00,17.55,17.56,17.53,17.55,258500.0,15.0002,15.0087,14.9831,15.0002,258500.0
2013-11-13 12:50:00,17.54,17.55,17.53,17.53,50600.0,14.9916,15.0002,14.9831,14.9831,50600.0
2013-11-13 13:00:00,17.53,17.54,17.52,17.53,151400.0,14.9831,14.9916,14.9746,14.9831,151400.0
2013-11-13 13:10:00,17.53,17.57,17.53,17.57,137100.0,14.9831,15.0173,14.9831,15.0173,137100.0
2013-11-13 13:20:00,17.57,17.58,17.56,17.57,50500.0,15.0173,15.0258,15.0087,15.0173,50500.0
2013-11-13 13:30:00,17.57,17.59,17.57,17.57,125700.0,15.0173,15.0344,15.0173,15.0173,125700.0
2013-11-13 13:40:00,17.57,17.59,17.57,17.59,183000.0,15.0173,15.0344,15.0173,15.0344,183000.0
2013-11-13 13:50:00,17.58,17.6,17.55,17.56,278200.0,15.0258,15.0429,15.0002,15.0087,278200.0
2013-11-13 14:00:00,17.57,17.59,17.56,17.58,77300.0,15.0173,15.0344,15.0087,15.0258,77300.0
2013-11-13 14:10:00,17.59,17.59,17.56,17.57,116400.0,15.0344,15.0344,15.0087,15.0173,116400.0
2013-11-13 14:20:00,17.56,17.59,17.55,17.57,281200.0,15.0087,15.0344,15.0002,15.0173,281200.0
2013-11-13 14:30:00,17.56,17.57,17.54,17.54,153300.0,15.0087,15.0173,14.9916,14.9916,153300.0
2013-11-13 14:40:00,17.55,17.56,17.54,17.55,149800.0,15.0002,15.0087,14.9916,15.0002,149800.0
2013-11-13 14:50:00,17.56,17.56,17.53,17.53,149200.0,15.0087,15.0087,14.9831,14.9831,149200.0
2013-11-13 15:00:00,17.54,17.57,17.53,17.55,281900.0,14.9916,15.0173,14.9831,15.0002,281900.0
2013-11-13 15:10:00,17.55,17.56,17.52,17.54,370600.0,15.0002,15.0087,14.9746,14.9916,370600.0
2013-11-13 15:20:00,17.54,17.58,17.54,17.57,298700.0,14.9916,15.0258,14.9916,15.0173,298700.0
2013-11-13 15:30:00,17.57,17.61,17.56,17.61,305400.0,15.0173,15.0515,15.0087,15.0515,305400.0
2013-11-13 15:40:00,17.61,17.64,17.61,17.64,400500.0,15.0515,15.0771,15.0515,15.0771,400500.0
2013-11-13 15:50:00,17.64,17.67,17.62,17.67,726600.0,15.0771,15.1028,15.06,15.1028,726600.0
2013-11-14 09:30:00,17.86,17.87,17.69,17.76,840000.0,15.2652,15.2737,15.1199,15.1797,840000.0
2013-11-14 09:40:00,17.76,17.77,17.62,17.62,427200.0,15.1797,15.1882,15.06,15.06,427200.0
2013-11-14 09:50:00,17.62,17.64,17.58,17.58,355000.0,15.06,15.0771,15.0258,15.0258,355000.0
2013-11-14 10:00:00,17.59,17.66,17.55,17.55,366500.0,15.0344,15.0942,15.0002,15.0002,366500.0
2013-11-14 10:10:00,17.55,17.61,17.55,17.58,291600.0,15.0002,15.0515,15.0002,15.0258,291600.0
2013-11-14 10:20:00,17.59,17.62,17.58,17.6,265900.0,15.0344,15.06,15.0258,15.0429,265900.0
2013-11-14 10:30:00,17.6,17.67,17.6,17.64,303100.0,15.0429,15.1028,15.0429,15.0771,303100.0
2013-11-14 10:40:00,17.63,17.64,17.59,17.62,208700.0,15.0686,15.0771,15.0344,15.06,208700.0
2013-11-14 10:50:00,17.62,17.63,17.57,17.59,217600.0,15.06,15.0686,15.0173,15.0344,217600.0
2013-11-14 11:00:00,17.59,17.59,17.55,17.55,245600.0,15.0344,15.0344,15.0002,15.0002,245600.0
2013-11-14 11:10:00,17.56,17.63,17.55,17.63,285100.0,15.0087,15.0686,15.0002,15.0686,285100.0
2013-11-14 11:20:00,17.63,17.64,17.61,17.64,168000.0,15.0686,15.0771,15.0515,15.0771,168000.0
2013-11-14 11:30:00,17.64,17.64,17.62,17.64,195500.0,15.0771,15.0771,15.06,15.0771,195500.0
2013-11-14 11:40:00,17.64,17.7,17.61,17.67,412400.0,15.0771,15.1284,15.0515,15.1028,412400.0
2013-11-14 11:50:00,17.68,17.69,17.63,17.64,417800.0,15.1113,15.1199,15.0686,15.0771,417800.0
2013-11-14 12:00:00,17.64,17.65,17.62,17.64,111700.0,15.0771,15.0857,15.06,15.0771,111700.0
2013-11-14 12:10:00,17.64,17.65,17.61,17.62,143800.0,15.0771,15.0857,15.0515,15.06,143800.0
2013-11-14 12:20:00,17.61,17.63,17.59,17.62,325900.0,15.0515,15.0686,15.0344,15.06,325900.0
2013-11-14 12:30:00,17.62,17.64,17.61,17.61,137400.0,15.06,15.0771,15.0515,15.0515,137400.0
2013-11-14 12:40:00,17.61,17.62,17.54,17.55,237300.0,15.0515,15.06,14.9916,15.0002,237300.0
2013-11-14 12:50:00,17.55,17.56,17.53,17.54,83300.0,15.0002,15.0087,14.9831,14.9916,83300.0
2013-11-14 13:00:00,17.53,17.57,17.53,17.53,197000.0,14.9831,15.0173,14.9831,14.9831,197000.0
2013-11-14 13:10:00,17.54,17.54,17.52,17.54,166700.0,14.9916,14.9916,14.9746,14.9916,166700.0
2013-11-14 13:20:00,17.54,17.57,17.54,17.55,126700.0,14.9916,15.0173,14.9916,15.0002,126700.0
2013-11-14 13:30:00,17.55,17.56,17.53,17.55,231100.0,15.0002,15.0087,14.9831,15.0002,231100.0
2013-11-14 13:40:00,17.55,17.56,17.54,17.55,65400.0,15.0002,15.0087,14.9916,15.0002,65400.0
2013-11-14 13:50:00,17.55,17.6,17.54,17.59,199500.0,15.0002,15.0429,14.9916,15.0344,199500.0
2013-11-14 14:00:00,17.59,17.61,17.58,17.61,68100.0,15.0344,15.0515,15.0258,15.0515,68100.0
2013-11-14 14:10:00,17.61,17.61,17.59,17.6,96300.0,15.0515,15.0515,15.0344,15.0429,96300.0
2013-11-14 14:20:00,17.59,17.62,17.57,17.62,275700.0,15.0344,15.06,15.0173,15.06,275700.0
2013-11-14 14:30:00,17.61,17.62,17.59,17.59,147200.0,15.0515,15.06,15.0344,15.0344,147200.0
2013-11-14 14:40:00,17.6,17.6,17.55,17.59,270200.0,15.0429,15.0429,15.0002,15.0344,270200.0
2013-11-14 14:50:00,17.59,17.59,17.56,17.58,148200.0,15.0344,15.0344,15.0087,15.0258,148200.0
2013-11-14 15:00:00,17.57,17.58,17.56,17.57,216900.0,15.0173,15.0258,15.0087,15.0173,216900.0
2013-11-14 15:10:00,17.57,17.59,17.56,17.57,290100.0,15.0173,15.0344,15.0087,15.0173,290100.0
2013-11-14 15:20:00,17.57,17.58,17.5,17.53,518300.0,15.0173,15.0258,14.9575,14.9831,518300.0
2013-11-14 15:30:00,17.53,17.55,17.52,17.55,423600.0,14.9831,15.0002,14.9746,15.0002,423600.0
2013-11-14 15:40:00,17.54,17.57,17.52,17.56,708500.0,14.9916,15.0173,14.9746,15.0087,708500.0
2013-11-14 15:50:00,17.57,17.58,17.52,17.55,1175200.0,15.0173,15.0258,14.9746,15.0002,1175200.0
2013-11-15 09:30:00,17.7,17.74,17.41,17.44,1475000.0,15.1284,15.1626,14.8805,14.9062,1475000.0
2013-11-15 09:40:00,17.43,17.44,17.11,17.36,1100100.0,14.8976,14.9062,14.6241,14.8378,1100100.0
2013-11-15 09:50:00,17.35,17.37,17.18,17.28,501400.0,14.8293,14.8463,14.6839,14.7694,501400.0
2013-11-15 10:00:00,17.28,17.3,17.23,17.27,556800.0,14.7694,14.7865,14.7267,14.7609,556800.0
2013-11-15 10:10:00,17.27,17.27,17.21,17.22,431300.0,14.7609,14.7609,14.7096,14.7181,431300.0
2013-11-15 10:20:00,17.23,17.28,17.21,17.24,403700.0,14.7267,14.7694,14.7096,14.7352,403700.0
2013-11-15 10:30:00,17.23,17.29,17.23,17.28,355200.0,14.7267,14.778,14.7267,14.7694,355200.0
2013-11-15 10:40:00,17.28,17.34,17.26,17.32,353100.0,14.7694,14.8207,14.7523,14.8036,353100.0
2013-11-15 10:50:00,17.32,17.34,17.3,17.31,235000.0,14.8036,14.8207,14.7865,14.7951,235000.0
2013-11-15 11:00:00,17.3,17.31,17.27,17.27,225300.0,14.7865,14.7951,14.7609,14.7609,225300.0
2013-11-15 11:10:00,17.27,17.3,17.25,17.3,304600.0,14.7609,14.7865,14.7438,14.7865,304600.0
2013-11-15 11:20:00,17.3,17.3,17.27,17.28,214700.0,14.7865,14.7865,14.7609,14.7694,214700.0
2013-11-15 11:30:00,17.27,17.31,17.26,17.3,413200.0,14.7609,14.7951,14.7523,14.7865,413200.0
2013-11-15 11:40:00,17.3,17.34,17.3,17.32,338300.0,14.7865,14.8207,14.7865,14.8036,338300.0
2013-11-15 11:50:00,17.33,17.42,17.32,17.41,793800.0,14.8122,14.8891,14.8036,14.8805,793800.0
2013-11-15 12:00:00,17.42,17.56,17.41,17.56,494000.0,14.8891,15.0087,14.8805,15.0087,494000.0
2013-11-15 12:10:00,17.55,17.59,17.48,17.49,389500.0,15.0002,15.0344,14.9404,14.9489,389500.0
2013-11-15 12:20:00,17.48,17.49,17.43,17.45,177000.0,14.9404,14.9489,14.8976,14.9147,177000.0
2013-11-15 12:30:00,17.45,17.47,17.44,17.45,146100.0,14.9147,14.9318,14.9062,14.9147,146100.0
2013-11-15 12:40:00,17.45,17.51,17.45,17.49,174400.0,14.9147,14.966,14.9147,14.9489,174400.0
2013-11-15 12:50:00,17.48,17.49,17.46,17.48,57300.0,14.9404,14.9489,14.9233,14.9404,57300.0
2013-11-15 13:00:00,17.48,17.51,17.48,17.48,165000.0,14.9404,14.966,14.9404,14.9404,165000.0
2013-11-15 13:10:00,17.48,17.51,17.46,17.49,142000.0,14.9404,14.966,14.9233,14.9489,142000.0
2013-11-15 13:20:00,17.48,17.49,17.48,17.48,52800.0,14.9404,14.9489,14.9404,14.9404,52800.0
2013-11-15 13:30:00,17.49,17.52,17.48,17.51,254400.0,14.9489,14.9746,14.9404,14.966,254400.0
2013-11-15 13:40:00,17.52,17.55,17.51,17.55,262400.0,14.9746,15.0002,14.966,15.0002,262400.0
2013-11-15 13:50:00,17.55,17.56,17.53,17.55,129600.0,15.0002,15.0087,14.9831,15.0002,129600.0
2013-11-15 14:00:00,17.56,17.59,17.55,17.57,195100.0,15.0087,15.0344,15.0002,15.0173,195100.0
2013-11-15 14:10:00,17.56,17.57,17.53,17.54,182800.0,15.0087,15.0173,14.9831,14.9916,182800.0
2013-11-15 14:20:00,17.54,17.56,17.53,17.56,96100.0,14.9916,15.0087,14.9831,15.0087,96100.0
2013-11-15 14:30:00,17.55,17.56,17.54,17.55,150300.0,15.0002,15.0087,14.9916,15.0002,150300.0
2013-11-15 14:40:00,17.55,17.55,17.53,17.55,131200.0,15.0002,15.0002,14.9831,15.0002,131200.0
2013-11-15 14:50:00,17.55,17.55,17.51,17.52,237400.0,15.0002,15.0002,14.966,14.9746,237400.0
2013-11-15 15:00:00,17.51,17.56,17.51,17.55,194900.0,14.966,15.0087,14.966,15.0002,194900.0
2013-11-15 15:10:00,17.55,17.58,17.54,17.57,182800.0,15.0002,15.0258,14.9916,15.0173,182800.0
2013-11-15 15:20:00,17.57,17.58,17.55,17.58,145500.0,15.0173,15.0258,15.0002,15.0258,145500.0
2013-11-15 15:30:00,17.58,17.61,17.53,17.53,454300.0,15.0258,15.0515,14.9831,14.9831,454300.0
2013-11-15 15:40:00,17.53,17.53,17.47,17.47,471700.0,14.9831,14.9831,14.9318,14.9318,471700.0
2013-11-15 15:50:00,17.48,17.53,17.47,17.51,971200.0,14.9404,14.9831,14.9318,14.966,971200.0
2013-11-18 09:30:00,17.4,17.45,17.34,17.41,710100.0,14.872,14.9147,14.8207,14.8805,710100.0
2013-11-18 09:40:00,17.41,17.52,17.36,17.49,581900.0,14.8805,14.9746,14.8378,14.9489,581900.0
2013-11-18 09:50:00,17.5,17.5,17.39,17.43,186200.0,14.9575,14.9575,14.8634,14.8976,186200.0
2013-11-18 10:00:00,17.42,17.45,17.39,17.45,359300.0,14.8891,14.9147,14.8634,14.9147,359300.0
2013-11-18 10:10:00,17.45,17.45,17.4,17.43,81700.0,14.9147,14.9147,14.872,14.8976,81700.0
2013-11-18 10:20:00,17.43,17.46,17.39,17.39,176100.0,14.8976,14.9233,14.8634,14.8634,176100.0
2013-11-18 10:30:00,17.39,17.41,17.35,17.35,172700.0,14.8634,14.8805,14.8293,14.8293,172700.0
2013-11-18 10:40:00,17.35,17.39,17.35,17.35,116200.0,14.8293,14.8634,14.8293,14.8293,116200.0
2013-11-18 10:50:00,17.35,17.39,17.34,17.38,149100.0,14.8293,14.8634,14.8207,14.8549,149100.0
2013-11-18 11:00:00,17.38,17.4,17.36,17.36,188300.0,14.8549,14.872,14.8378,14.8378,188300.0
2013-11-18 11:10:00,17.36,17.36,17.29,17.3,360700.0,14.8378,14.8378,14.778,14.7865,360700.0
2013-11-18 11:20:00,17.3,17.3,17.25,17.25,242000.0,14.7865,14.7865,14.7438,14.7438,242000.0
2013-11-18 11:30:00,17.26,17.31,17.25,17.3,339200.0,14.7523,14.7951,14.7438,14.7865,339200.0
2013-11-18 11:40:00,17.3,17.34,17.29,17.34,148200.0,14.7865,14.8207,14.778,14.8207,148200.0
2013-11-18 11:50:00,17.34,17.37,17.33,17.36,155400.0,14.8207,14.8463,14.8122,14.8378,155400.0
2013-11-18 12:00:00,17.35,17.36,17.3,17.31,174100.0,14.8293,14.8378,14.7865,14.7951,174100.0
2013-11-18 12:10:00,17.3,17.31,17.29,17.3,70400.0,14.7865,14.7951,14.778,14.7865,70400.0
2013-11-18 12:20:00,17.3,17.35,17.29,17.33,223000.0,14.7865,14.8293,14.778,14.8122,223000.0
2013-11-18 12:30:00,17.33,17.34,17.3,17.3,76200.0,14.8122,14.8207,14.7865,14.7865,76200.0
2013-11-18 12:40:00,17.3,17.31,17.27,17.27,106500.0,14.7865,14.7951,14.7609,14.7609,106500.0
2013-11-18 12:50:00,17.28,17.28,17.24,17.24,179900.0,14.7694,14.7694,14.7352,14.7352,179900.0
2013-11-18 13:00:00,17.24,17.25,17.22,17.22,132200.0,14.7352,14.7438,14.7181,14.7181,132200.0
2013-11-18 13:10:00,17.22,17.23,17.21,17.21,142200.0,14.7181,14.7267,14.7096,14.7096,142200.0
2013-11-18 13:20:00,17.21,17.22,17.18,17.2,310900.0,14.7096,14.7181,14.6839,14.701,310900.0
2013-11-18 13:30:00,17.2,17.2,17.18,17.19,110700.0,14.701,14.701,14.6839,14.6925,110700.0
2013-11-18 13:40:00,17.18,17.23,17.15,17.15,396500.0,14.6839,14.7267,14.6583,14.6583,396500.0
2013-11-18 13:50:00,17.15,17.21,17.14,17.2,409600.0,14.6583,14.7096,14.6498,14.701,409600.0
2013-11-18 14:00:00,17.19,17.21,17.18,17.21,222000.0,14.6925,14.7096,14.6839,14.7096,222000.0
2013-11-18 14:10:00,17.2,17.21,17.17,17.18,303600.0,14.701,14.7096,14.6754,14.6839,303600.0
2013-11-18 14:20:00,17.18,17.18,17.14,17.16,430800.0,14.6839,14.6839,14.6498,14.6669,430800.0
2013-11-18 14:30:00,17.16,17.19,17.16,17.19,257400.0,14.6669,14.6925,14.6669,14.6925,257400.0
2013-11-18 14:40:00,17.19,17.19,17.13,17.14,355400.0,14.6925,14.6925,14.6412,14.6498,355400.0
2013-11-18 14:50:00,17.14,17.15,17.07,17.07,375700.0,14.6498,14.6583,14.5899,14.5899,375700.0
2013-11-18 15:00:00,17.07,17.08,16.99,16.99,869600.0,14.5899,14.5985,14.5216,14.5216,869600.0
2013-11-18 15:10:00,16.99,17.0,16.93,16.99,820100.0,14.5216,14.5301,14.4703,14.5216,820100.0
2013-11-18 15:20:00,16.99,17.02,16.97,17.0,571400.0,14.5216,14.5472,14.5045,14.5301,571400.0
2013-11-18 15:30:00,17.0,17.02,16.95,16.95,839000.0,14.5301,14.5472,14.4874,14.4874,839000.0
2013-11-18 15:40:00,16.95,16.98,16.94,16.96,824400.0,14.4874,14.513,14.4788,14.4959,824400.0
2013-11-18 15:50:00,16.95,16.96,16.89,16.96,2140400.0,14.4874,14.4959,14.4361,14.4959,2140400.0
2013-11-19 09:30:00,16.86,16.93,16.79,16.82,537800.0,14.4961,14.5563,14.4359,14.4617,537800.0
2013-11-19 09:40:00,16.81,16.85,16.78,16.82,443900.0,14.4531,14.4875,14.4273,14.4617,443900.0
2013-11-19 09:50:00,16.83,16.94,16.83,16.89,268100.0,14.4703,14.5649,14.4703,14.5219,268100.0
2013-11-19 10:00:00,16.9,16.96,16.89,16.95,247200.0,14.5305,14.5821,14.5219,14.5735,247200.0
2013-11-19 10:10:00,16.95,16.97,16.93,16.96,368100.0,14.5735,14.5907,14.5563,14.5821,368100.0
2013-11-19 10:20:00,16.96,16.96,16.89,16.9,215100.0,14.5821,14.5821,14.5219,14.5305,215100.0
2013-11-19 10:30:00,16.89,16.96,16.89,16.95,333700.0,14.5219,14.5821,14.5219,14.5735,333700.0
2013-11-19 10:40:00,16.95,16.97,16.94,16.96,257300.0,14.5735,14.5907,14.5649,14.5821,257300.0
2013-11-19 10:50:00,16.96,16.97,16.93,16.96,147500.0,14.5821,14.5907,14.5563,14.5821,147500.0
2013-11-19 11:00:00,16.95,17.01,16.95,16.99,511700.0,14.5735,14.6251,14.5735,14.6079,511700.0
2013-11-19 11:10:00,16.99,17.01,16.91,16.93,207700.0,14.6079,14.6251,14.5391,14.5563,207700.0
2013-11-19 11:20:00,16.92,16.94,16.92,16.94,109600.0,14.5477,14.5649,14.5477,14.5649,109600.0
2013-11-19 11:30:00,16.94,16.97,16.94,16.95,189500.0,14.5649,14.5907,14.5649,14.5735,189500.0
2013-11-19 11:40:00,16.94,16.98,16.94,16.97,162900.0,14.5649,14.5993,14.5649,14.5907,162900.0
2013-11-19 11:50:00,16.97,16.98,16.96,16.97,171900.0,14.5907,14.5993,14.5821,14.5907,171900.0
2013-11-19 12:00:00,16.96,16.96,16.92,16.94,166800.0,14.5821,14.5821,14.5477,14.5649,166800.0
2013-11-19 12:10:00,16.95,16.96,16.94,16.96,166200.0,14.5735,14.5821,14.5649,14.5821,166200.0
2013-11-19 12:20:00,16.95,16.98,16.94,16.94,198200.0,14.5735,14.5993,14.5649,14.5649,198200.0
2013-11-19 12:30:00,16.95,16.96,16.93,16.95,106200.0,14.5735,14.5821,14.5563,14.5735,106200.0
2013-11-19 12:40:00,16.95,16.96,16.92,16.94,87500.0,14.5735,14.5821,14.5477,14.5649,87500.0
2013-11-19 12:50:00,16.93,16.94,16.88,16.88,156200.0,14.5563,14.5649,14.5133,14.5133,156200.0
2013-11-19 13:00:00,16.88,16.89,16.86,16.87,149400.0,14.5133,14.5219,14.4961,14.5047,149400.0
2013-11-19 13:10:00,16.88,16.89,16.87,16.89,90800.0,14.5133,14.5219,14.5047,14.5219,90800.0
2013-11-19 13:20:00,16.88,16.89,16.79,16.8,176700.0,14.5133,14.5219,14.4359,14.4445,176700.0
2013-11-19 13:30:00,16.8,16.82,16.78,16.8,168100.0,14.4445,14.4617,14.4273,14.4445,168100.0
2013-11-19 13:40:00,16.8,16.82,16.79,16.79,80100.0,14.4445,14.4617,14.4359,14.4359,80100.0
2013-11-19 13:50:00,16.79,16.8,16.76,16.76,129000.0,14.4359,14.4445,14.4101,14.4101,129000.0
2013-11-19 14:00:00,16.76,16.82,16.76,16.78,182600.0,14.4101,14.4617,14.4101,14.4273,182600.0
2013-11-19 14:10:00,16.78,16.82,16.77,16.82,82800.0,14.4273,14.4617,14.4187,14.4617,82800.0
2013-11-19 14:20:00,16.82,16.82,16.8,16.8,110100.0,14.4617,14.4617,14.4445,14.4445,110100.0
2013-11-19 14:30:00,16.8,16.85,16.8,16.84,135900.0,14.4445,14.4875,14.4445,14.4789,135900.0
2013-11-19 14:40:00,16.85,16.85,16.82,16.82,116200.0,14.4875,14.4875,14.4617,14.4617,116200.0
2013-11-19 14:50:00,16.82,16.83,16.81,16.83,83100.0,14.4617,14.4703,14.4531,14.4703,83100.0
2013-11-19 15:00:00,16.82,16.83,16.81,16.82,196500.0,14.4617,14.4703,14.4531,14.4617,196500.0
2013-11-19 15:10:00,16.82,16.86,16.81,16.85,157500.0,14.4617,14.4961,14.4531,14.4875,157500.0
2013-11-19 15:20:00,16.85,16.85,16.82,16.82,143400.0,14.4875,14.4875,14.4617,14.4617,143400.0
2013-11-19 15:30:00,16.82,16.83,16.78,16.78,142900.0,14.4617,14.4703,14.4273,14.4273,142900.0
2013-11-19 15:40:00,16.78,16.79,16.78,16.78,226500.0,14.4273,14.4359,14.4273,14.4273,226500.0
2013-11-19 15:50:00,16.79,16.84,16.78,16.82,823200.0,14.4359,14.4789,14.4273,14.4617,823200.0
2013-11-20 09:30:00,16.83,16.91,16.82,16.82,373000.0,14.4703,14.5391,14.4617,14.4617,373000.0
2013-11-20 09:40:00,16.82,16.82,16.76,16.81,577300.0,14.4617,14.4617,14.4101,14.4531,577300.0
2013-11-20 09:50:00,16.8,16.84,16.75,16.83,398600.0,14.4445,14.4789,14.4015,14.4703,398600.0
2013-11-20 10:00:00,16.84,16.86,16.78,16.83,303900.0,14.4789,14.4961,14.4273,14.4703,303900.0
2013-11-20 10:10:00,16.83,16.91,16.83,16.91,454100.0,14.4703,14.5391,14.4703,14.5391,454100.0
2013-11-20 10:20:00,16.91,16.97,16.91,16.95,492000.0,14.5391,14.5907,14.5391,14.5735,492000.0
2013-11-20 10:30:00,16.94,16.95,16.88,16.91,260500.0,14.5649,14.5735,14.5133,14.5391,260500.0
2013-11-20 10:40:00,16.91,16.93,16.88,16.91,239200.0,14.5391,14.5563,14.5133,14.5391,239200.0
2013-11-20 10:50:00,16.91,16.93,16.9,16.93,302000.0,14.5391,14.5563,14.5305,14.5563,302000.0
2013-11-20 11:00:00,16.93,16.93,16.87,16.87,235000.0,14.5563,14.5563,14.5047,14.5047,235000.0
2013-11-20 11:10:00,16.87,16.87,16.81,16.83,199800.0,14.5047,14.5047,14.4531,14.4703,199800.0
2013-11-20 11:20:00,16.83,16.85,16.82,16.84,79100.0,14.4703,14.4875,14.4617,14.4789,79100.0
2013-11-20 11:30:00,16.85,16.86,16.82,16.83,115400.0,14.4875,14.4961,14.4617,14.4703,115400.0
2013-11-20 11:40:00,16.83,16.85,16.81,16.84,164400.0,14.4703,14.4875,14.4531,14.4789,164400.0
2013-11-20 11:50:00,16.84,16.87,16.84,16.85,116000.0,14.4789,14.5047,14.4789,14.4875,116000.0
2013-11-20 12:00:00,16.85,16.89,16.85,16.87,91000.0,14.4875,14.5219,14.4875,14.5047,91000.0
2013-11-20 12:10:00,16.87,16.89,16.87,16.88,68000.0,14.5047,14.5219,14.5047,14.5133,68000.0
2013-11-20 12:20:00,16.89,16.93,16.89,16.93,203000.0,14.5219,14.5563,14.5219,14.5563,203000.0
2013-11-20 12:30:00,16.93,16.95,16.92,16.94,146900.0,14.5563,14.5735,14.5477,14.5649,146900.0
2013-11-20 12:40:00,16.94,16.96,16.93,16.95,165400.0,14.5649,14.5821,14.5563,14.5735,165400.0
2013-11-20 12:50:00,16.95,16.95,16.91,16.93,106000.0,14.5735,14.5735,14.5391,14.5563,106000.0
2013-11-20 13:00:00,16.92,16.95,16.92,16.95,47500.0,14.5477,14.5735,14.5477,14.5735,47500.0
2013-11-20 13:10:00,16.95,16.97,16.94,16.94,181600.0,14.5735,14.5907,14.5649,14.5649,181600.0
2013-11-20 13:20:00,16.94,16.95,16.92,16.92,53800.0,14.5649,14.5735,14.5477,14.5477,53800.0
2013-11-20 13:30:00,16.93,16.93,16.89,16.89,56700.0,14.5563,14.5563,14.5219,14.5219,56700.0
2013-11-20 13:40:00,16.89,16.93,16.89,16.91,187300.0,14.5219,14.5563,14.5219,14.5391,187300.0
2013-11-20 13:50:00,16.91,16.92,16.88,16.88,104000.0,14.5391,14.5477,14.5133,14.5133,104000.0
2013-11-20 14:00:00,16.88,16.94,16.84,16.89,329200.0,14.5133,14.5649,14.4789,14.5219,329200.0
2013-11-20 14:10:00,16.89,16.89,16.84,16.88,247800.0,14.5219,14.5219,14.4789,14.5133,247800.0
2013-11-20 14:20:00,16.89,16.91,16.86,16.89,179000.0,14.5219,14.5391,14.4961,14.5219,179000.0
2013-11-20 14:30:00,16.89,16.9,16.84,16.85,199300.0,14.5219,14.5305,14.4789,14.4875,199300.0
2013-11-20 14:40:00,16.85,16.88,16.82,16.88,256500.0,14.4875,14.5133,14.4617,14.5133,256500.0
2013-11-20 14:50:00,16.88,16.88,16.84,16.85,226000.0,14.5133,14.5133,14.4789,14.4875,226000.0
2013-11-20 15:00:00,16.86,16.86,16.78,16.79,509000.0,14.4961,14.4961,14.4273,14.4359,509000.0
2013-11-20 15:10:00,16.79,16.85,16.79,16.8,245400.0,14.4359,14.4875,14.4359,14.4445,245400.0
2013-11-20 15:20:00,16.8,16.84,16.8,16.8,175800.0,14.4445,14.4789,14.4445,14.4445,175800.0
2013-11-20 15:30:00,16.8,16.82,16.77,16.82,317200.0,14.4445,14.4617,14.4187,14.4617,317200.0
2013-11-20 15:40:00,16.82,16.86,16.81,16.84,621900.0,14.4617,14.4961,14.4531,14.4789,621900.0
2013-11-20 15:50:00,16.84,16.84,16.8,16.83,854100.0,14.4789,14.4789,14.4445,14.4703,854100.0
2013-11-21 09:30:00,16.88,16.95,16.84,16.9,414700.0,14.5133,14.5735,14.4789,14.5305,414700.0
2013-11-21 09:40:00,16.9,16.96,16.88,16.88,262900.0,14.5305,14.5821,14.5133,14.5133,262900.0
2013-11-21 09:50:00,16.88,16.92,16.82,16.91,319100.0,14.5133,14.5477,14.4617,14.5391,319100.0
2013-11-21 10:00:00,16.9,16.91,16.86,16.87,263800.0,14.5305,14.5391,14.4961,14.5047,263800.0
2013-11-21 10:10:00,16.88,16.91,16.86,16.88,235800.0,14.5133,14.5391,14.4961,14.5133,235800.0
2013-11-21 10:20:00,16.88,16.9,16.87,16.89,193900.0,14.5133,14.5305,14.5047,14.5219,193900.0
2013-11-21 10:30:00,16.89,16.93,16.88,16.89,311600.0,14.5219,14.5563,14.5133,14.5219,311600.0
2013-11-21 10:40:00,16.89,16.9,16.89,16.89,125600.0,14.5219,14.5305,14.5219,14.5219,125600.0
2013-11-21 10:50:00,16.89,16.9,16.87,16.87,151800.0,14.5219,14.5305,14.5047,14.5047,151800.0
2013-11-21 11:00:00,16.87,16.88,16.85,16.85,93200.0,14.5047,14.5133,14.4875,14.4875,93200.0
2013-11-21 11:10:00,16.85,16.89,16.85,16.89,149500.0,14.4875,14.5219,14.4875,14.5219,149500.0
2013-11-21 11:20:00,16.89,16.91,16.89,16.91,133800.0,14.5219,14.5391,14.5219,14.5391,133800.0
2013-11-21 11:30:00,16.91,16.95,16.9,16.94,241400.0,14.5391,14.5735,14.5305,14.5649,241400.0
2013-11-21 11:40:00,16.94,16.94,16.9,16.91,139600.0,14.5649,14.5649,14.5305,14.5391,139600.0
2013-11-21 11:50:00,16.91,16.91,16.9,16.9,79400.0,14.5391,14.5391,14.5305,14.5305,79400.0
2013-11-21 12:00:00,16.91,16.91,16.89,16.89,94000.0,14.5391,14.5391,14.5219,14.5219,94000.0
2013-11-21 12:10:00,16.89,16.9,16.86,16.9,134200.0,14.5219,14.5305,14.4961,14.5305,134200.0
2013-11-21 12:20:00,16.89,16.94,16.89,16.94,71600.0,14.5219,14.5649,14.5219,14.5649,71600.0
2013-11-21 12:30:00,16.94,16.95,16.92,16.95,152600.0,14.5649,14.5735,14.5477,14.5735,152600.0
2013-11-21 12:40:00,16.95,16.99,16.94,16.96,255100.0,14.5735,14.6079,14.5649,14.5821,255100.0
2013-11-21 12:50:00,16.97,16.97,16.95,16.96,92500.0,14.5907,14.5907,14.5735,14.5821,92500.0
2013-11-21 13:00:00,16.96,16.99,16.95,16.98,80300.0,14.5821,14.6079,14.5735,14.5993,80300.0
2013-11-21 13:10:00,16.98,17.01,16.98,17.01,178100.0,14.5993,14.6251,14.5993,14.6251,178100.0
2013-11-21 13:20:00,17.01,17.01,16.97,16.98,127100.0,14.6251,14.6251,14.5907,14.5993,127100.0
2013-11-21 13:30:00,16.97,17.0,16.97,17.0,113200.0,14.5907,14.6165,14.5907,14.6165,113200.0
2013-11-21 13:40:00,17.0,17.08,16.99,17.07,452300.0,14.6165,14.6853,14.6079,14.6767,452300.0
2013-11-21 13:50:00,17.08,17.13,17.07,17.13,362400.0,14.6853,14.7283,14.6767,14.7283,362400.0
2013-11-21 14:00:00,17.13,17.19,17.12,17.16,658000.0,14.7283,14.7798,14.7197,14.7541,658000.0
2013-11-21 14:10:00,17.17,17.18,17.12,17.14,344800.0,14.7627,14.7713,14.7197,14.7369,344800.0
2013-11-21 14:20:00,17.14,17.16,17.13,17.16,136800.0,14.7369,14.7541,14.7283,14.7541,136800.0
2013-11-21 14:30:00,17.15,17.21,17.13,17.19,342000.0,14.7455,14.797,14.7283,14.7798,342000.0
2013-11-21 14:40:00,17.19,17.27,17.18,17.27,669800.0,14.7798,14.8486,14.7713,14.8486,669800.0
2013-11-21 14:50:00,17.27,17.3,17.2,17.21,457500.0,14.8486,14.8744,14.7884,14.797,457500.0
2013-11-21 15:00:00,17.22,17.29,17.21,17.23,461100.0,14.8056,14.8658,14.797,14.8142,461100.0
2013-11-21 15:10:00,17.23,17.27,17.2,17.26,551300.0,14.8142,14.8486,14.7884,14.84,551300.0
2013-11-21 15:20:00,17.26,17.26,17.22,17.23,402600.0,14.84,14.84,14.8056,14.8142,402600.0
2013-11-21 15:30:00,17.22,17.25,17.19,17.22,378000.0,14.8056,14.8314,14.7798,14.8056,378000.0
2013-11-21 15:40:00,17.22,17.25,17.2,17.23,833000.0,14.8056,14.8314,14.7884,14.8142,833000.0
2013-11-21 15:50:00,17.22,17.27,17.21,17.26,1898400.0,14.8056,14.8486,14.797,14.84,1898400.0
2013-11-22 09:30:00,17.27,17.27,17.17,17.26,465500.0,14.8486,14.8486,14.7627,14.84,465500.0
2013-11-22 09:40:00,17.26,17.27,17.18,17.23,364200.0,14.84,14.8486,14.7713,14.8142,364200.0
2013-11-22 09:50:00,17.23,17.24,17.2,17.21,64800.0,14.8142,14.8228,14.7884,14.797,64800.0
2013-11-22 10:00:00,17.2,17.21,17.17,17.19,267800.0,14.7884,14.797,14.7627,14.7798,267800.0
2013-11-22 10:10:00,17.18,17.2,17.15,17.16,239600.0,14.7713,14.7884,14.7455,14.7541,239600.0
2013-11-22 10:20:00,17.16,17.21,17.16,17.19,238900.0,14.7541,14.797,14.7541,14.7798,238900.0
2013-11-22 10:30:00,17.2,17.23,17.18,17.21,198500.0,14.7884,14.8142,14.7713,14.797,198500.0
2013-11-22 10:40:00,17.2,17.21,17.17,17.21,147000.0,14.7884,14.797,14.7627,14.797,147000.0
2013-11-22 10:50:00,17.21,17.21,17.18,17.2,149200.0,14.797,14.797,14.7713,14.7884,149200.0
2013-11-22 11:00:00,17.2,17.2,17.15,17.15,113700.0,14.7884,14.7884,14.7455,14.7455,113700.0
2013-11-22 11:10:00,17.15,17.16,17.13,17.15,119100.0,14.7455,14.7541,14.7283,14.7455,119100.0
2013-11-22 11:20:00,17.15,17.16,17.13,17.13,132200.0,14.7455,14.7541,14.7283,14.7283,132200.0
2013-11-22 11:30:00,17.14,17.15,17.11,17.11,116400.0,14.7369,14.7455,14.7111,14.7111,116400.0
2013-11-22 11:40:00,17.11,17.12,17.1,17.1,35000.0,14.7111,14.7197,14.7025,14.7025,35000.0
2013-11-22 11:50:00,17.1,17.12,17.07,17.12,229600.0,14.7025,14.7197,14.6767,14.7197,229600.0
2013-11-22 12:00:00,17.12,17.14,17.12,17.13,91300.0,14.7197,14.7369,14.7197,14.7283,91300.0
2013-11-22 12:10:00,17.12,17.16,17.12,17.16,60900.0,14.7197,14.7541,14.7197,14.7541,60900.0
2013-11-22 12:20:00,17.16,17.17,17.14,17.16,132500.0,14.7541,14.7627,14.7369,14.7541,132500.0
2013-11-22 12:30:00,17.17,17.18,17.15,17.16,147300.0,14.7627,14.7713,14.7455,14.7541,147300.0
2013-11-22 12:40:00,17.16,17.19,17.16,17.19,128000.0,14.7541,14.7798,14.7541,14.7798,128000.0
2013-11-22 12:50:00,17.18,17.21,17.18,17.2,116900.0,14.7713,14.797,14.7713,14.7884,116900.0
2013-11-22 13:00:00,17.2,17.21,17.18,17.2,89900.0,14.7884,14.797,14.7713,14.7884,89900.0
2013-11-22 13:10:00,17.2,17.23,17.19,17.21,91900.0,14.7884,14.8142,14.7798,14.797,91900.0
2013-11-22 13:20:00,17.2,17.21,17.19,17.21,79900.0,14.7884,14.797,14.7798,14.797,79900.0
2013-11-22 13:30:00,17.21,17.21,17.19,17.19,54100.0,14.797,14.797,14.7798,14.7798,54100.0
2013-11-22 13:40:00,17.19,17.2,17.19,17.19,20300.0,14.7798,14.7884,14.7798,14.7798,20300.0
2013-11-22 13:50:00,17.19,17.21,17.18,17.21,136900.0,14.7798,14.797,14.7713,14.797,136900.0
2013-11-22 14:00:00,17.21,17.24,17.19,17.24,207800.0,14.797,14.8228,14.7798,14.8228,207800.0
2013-11-22 14:10:00,17.24,17.25,17.21,17.23,88500.0,14.8228,14.8314,14.797,14.8142,88500.0
2013-11-22 14:20:00,17.23,17.23,17.21,17.23,64200.0,14.8142,14.8142,14.797,14.8142,64200.0
2013-11-22 14:30:00,17.23,17.24,17.22,17.23,107600.0,14.8142,14.8228,14.8056,14.8142,107600.0
2013-11-22 14:40:00,17.23,17.25,17.23,17.25,67700.0,14.8142,14.8314,14.8142,14.8314,67700.0
2013-11-22 14:50:00,17.25,17.26,17.24,17.26,81000.0,14.8314,14.84,14.8228,14.84,81000.0
2013-11-22 15:00:00,17.25,17.27,17.23,17.27,224100.0,14.8314,14.8486,14.8142,14.8486,224100.0
2013-11-22 15:10:00,17.27,17.27,17.25,17.26,139300.0,14.8486,14.8486,14.8314,14.84,139300.0
2013-11-22 15:20:00,17.26,17.27,17.25,17.27,78700.0,14.84,14.8486,14.8314,14.8486,78700.0
2013-11-22 15:30:00,17.27,17.27,17.25,17.27,175200.0,14.8486,14.8486,14.8314,14.8486,175200.0
2013-11-22 15:40:00,17.27,17.27,17.24,17.24,288900.0,14.8486,14.8486,14.8228,14.8228,288900.0
2013-11-22 15:50:00,17.25,17.26,17.24,17.25,713600.0,14.8314,14.84,14.8228,14.8314,713600.0
2013-11-25 09:30:00,17.3,17.3,17.22,17.24,173600.0,14.8744,14.8744,14.8056,14.8228,173600.0
2013-11-25 09:40:00,17.24,17.3,17.22,17.24,251300.0,14.8228,14.8744,14.8056,14.8228,251300.0
2013-11-25 09:50:00,17.23,17.25,17.16,17.18,162800.0,14.8142,14.8314,14.7541,14.7713,162800.0
2013-11-25 10:00:00,17.19,17.22,17.17,17.21,131600.0,14.7798,14.8056,14.7627,14.797,131600.0
2013-11-25 10:10:00,17.21,17.23,17.19,17.23,162800.0,14.797,14.8142,14.7798,14.8142,162800.0
2013-11-25 10:20:00,17.22,17.23,17.17,17.18,162400.0,14.8056,14.8142,14.7627,14.7713,162400.0
2013-11-25 10:30:00,17.18,17.23,17.17,17.21,112200.0,14.7713,14.8142,14.7627,14.797,112200.0
2013-11-25 10:40:00,17.22,17.27,17.22,17.26,190700.0,14.8056,14.8486,14.8056,14.84,190700.0
2013-11-25 10:50:00,17.26,17.26,17.23,17.25,159400.0,14.84,14.84,14.8142,14.8314,159400.0
2013-11-25 11:00:00,17.25,17.26,17.23,17.25,128800.0,14.8314,14.84,14.8142,14.8314,128800.0
2013-11-25 11:10:00,17.25,17.25,17.23,17.25,102600.0,14.8314,14.8314,14.8142,14.8314,102600.0
2013-11-25 11:20:00,17.24,17.25,17.22,17.24,104700.0,14.8228,14.8314,14.8056,14.8228,104700.0
2013-11-25 11:30:00,17.24,17.24,17.22,17.24,59600.0,14.8228,14.8228,14.8056,14.8228,59600.0
2013-11-25 11:40:00,17.24,17.24,17.2,17.21,87000.0,14.8228,14.8228,14.7884,14.797,87000.0
2013-11-25 11:50:00,17.23,17.24,17.23,17.23,39200.0,14.8142,14.8228,14.8142,14.8142,39200.0
2013-11-25 12:00:00,17.23,17.25,17.21,17.21,77800.0,14.8142,14.8314,14.797,14.797,77800.0
2013-11-25 12:10:00,17.21,17.23,17.21,17.23,46000.0,14.797,14.8142,14.797,14.8142,46000.0
2013-11-25 12:20:00,17.23,17.27,17.21,17.27,240100.0,14.8142,14.8486,14.797,14.8486,240100.0
2013-11-25 12:30:00,17.27,17.28,17.24,17.26,68300.0,14.8486,14.8572,14.8228,14.84,68300.0
2013-11-25 12:40:00,17.26,17.26,17.23,17.25,76800.0,14.84,14.84,14.8142,14.8314,76800.0
2013-11-25 12:50:00,17.25,17.26,17.24,17.25,60100.0,14.8314,14.84,14.8228,14.8314,60100.0
2013-11-25 13:00:00,17.26,17.26,17.24,17.24,55200.0,14.84,14.84,14.8228,14.8228,55200.0
2013-11-25 13:10:00,17.24,17.25,17.24,17.25,45100.0,14.8228,14.8314,14.8228,14.8314,45100.0
2013-11-25 13:20:00,17.24,17.25,17.24,17.24,31900.0,14.8228,14.8314,14.8228,14.8228,31900.0
2013-11-25 13:30:00,17.25,17.25,17.24,17.25,41000.0,14.8314,14.8314,14.8228,14.8314,41000.0
2013-11-25 13:40:00,17.25,17.28,17.24,17.28,100800.0,14.8314,14.8572,14.8228,14.8572,100800.0
2013-11-25 13:50:00,17.28,17.29,17.26,17.27,140900.0,14.8572,14.8658,14.84,14.8486,140900.0
2013-11-25 14:00:00,17.26,17.28,17.26,17.27,154700.0,14.84,14.8572,14.84,14.8486,154700.0
2013-11-25 14:10:00,17.27,17.28,17.25,17.25,113500.0,14.8486,14.8572,14.8314,14.8314,113500.0
2013-11-25 14:20:00,17.25,17.29,17.24,17.29,106100.0,14.8314,14.8658,14.8228,14.8658,106100.0
2013-11-25 14:30:00,17.29,17.31,17.28,17.31,107600.0,14.8658,14.883,14.8572,14.883,107600.0
2013-11-25 14:40:00,17.31,17.31,17.25,17.25,202900.0,14.883,14.883,14.8314,14.8314,202900.0
2013-11-25 14:50:00,17.25,17.28,17.25,17.28,77900.0,14.8314,14.8572,14.8314,14.8572,77900.0
2013-11-25 15:00:00,17.28,17.28,17.24,17.24,130800.0,14.8572,14.8572,14.8228,14.8228,130800.0
2013-11-25 15:10:00,17.24,17.27,17.23,17.27,174600.0,14.8228,14.8486,14.8142,14.8486,174600.0
2013-11-25 15:20:00,17.27,17.27,17.24,17.25,175800.0,14.8486,14.8486,14.8228,14.8314,175800.0
2013-11-25 15:30:00,17.26,17.27,17.24,17.25,164600.0,14.84,14.8486,14.8228,14.8314,164600.0
2013-11-25 15:40:00,17.25,17.29,17.25,17.29,202700.0,14.8314,14.8658,14.8314,14.8658,202700.0
2013-11-25 15:50:00,17.29,17.3,17.26,17.28,837600.0,14.8658,14.8744,14.84,14.8572,837600.0
2013-11-26 09:30:00,17.26,17.28,17.2,17.21,329600.0,14.84,14.8572,14.7884,14.797,329600.0
2013-11-26 09:40:00,17.22,17.24,17.17,17.23,160800.0,14.8056,14.8228,14.7627,14.8142,160800.0
2013-11-26 09:50:00,17.22,17.25,17.22,17.25,112700.0,14.8056,14.8314,14.8056,14.8314,112700.0
2013-11-26 10:00:00,17.24,17.28,17.17,17.17,205900.0,14.8228,14.8572,14.7627,14.7627,205900.0
2013-11-26 10:10:00,17.18,17.31,17.18,17.31,407200.0,14.7713,14.883,14.7713,14.883,407200.0
2013-11-26 10:20:00,17.31,17.36,17.29,17.32,217600.0,14.883,14.926,14.8658,14.8916,217600.0
2013-11-26 10:30:00,17.32,17.35,17.32,17.34,140500.0,14.8916,14.9174,14.8916,14.9088,140500.0
2013-11-26 10:40:00,17.34,17.36,17.32,17.35,344400.0,14.9088,14.926,14.8916,14.9174,344400.0
2013-11-26 10:50:00,17.35,17.38,17.35,17.37,138600.0,14.9174,14.9432,14.9174,14.9346,138600.0
2013-11-26 11:00:00,17.37,17.38,17.36,17.37,117400.0,14.9346,14.9432,14.926,14.9346,117400.0
2013-11-26 11:10:00,17.38,17.46,17.37,17.44,550400.0,14.9432,15.012,14.9346,14.9948,550400.0
2013-11-26 11:20:00,17.44,17.45,17.41,17.43,378900.0,14.9948,15.0034,14.969,14.9862,378900.0
2013-11-26 11:30:00,17.43,17.44,17.42,17.44,129400.0,14.9862,14.9948,14.9776,14.9948,129400.0
2013-11-26 11:40:00,17.44,17.47,17.44,17.44,290300.0,14.9948,15.0206,14.9948,14.9948,290300.0
2013-11-26 11:50:00,17.44,17.46,17.44,17.45,181400.0,14.9948,15.012,14.9948,15.0034,181400.0
2013-11-26 12:00:00,17.45,17.55,17.45,17.54,742800.0,15.0034,15.0894,15.0034,15.0808,742800.0
2013-11-26 12:10:00,17.54,17.6,17.52,17.56,573100.0,15.0808,15.1324,15.0636,15.098,573100.0
2013-11-26 12:20:00,17.56,17.56,17.5,17.5,169900.0,15.098,15.098,15.0464,15.0464,169900.0
2013-11-26 12:30:00,17.5,17.53,17.5,17.52,171900.0,15.0464,15.0722,15.0464,15.0636,171900.0
2013-11-26 12:40:00,17.52,17.53,17.51,17.51,35800.0,15.0636,15.0722,15.055,15.055,35800.0
2013-11-26 12:50:00,17.51,17.52,17.46,17.48,228700.0,15.055,15.0636,15.012,15.0292,228700.0
2013-11-26 13:00:00,17.47,17.48,17.46,17.47,145400.0,15.0206,15.0292,15.012,15.0206,145400.0
2013-11-26 13:10:00,17.47,17.5,17.46,17.5,132700.0,15.0206,15.0464,15.012,15.0464,132700.0
2013-11-26 13:20:00,17.5,17.53,17.49,17.53,121800.0,15.0464,15.0722,15.0378,15.0722,121800.0
2013-11-26 13:30:00,17.52,17.57,17.52,17.56,216800.0,15.0636,15.1066,15.0636,15.098,216800.0
2013-11-26 13:40:00,17.56,17.57,17.55,17.56,71700.0,15.098,15.1066,15.0894,15.098,71700.0
2013-11-26 13:50:00,17.57,17.57,17.56,17.56,69900.0,15.1066,15.1066,15.098,15.098,69900.0
2013-11-26 14:00:00,17.56,17.57,17.55,17.56,172100.0,15.098,15.1066,15.0894,15.098,172100.0
2013-11-26 14:10:00,17.56,17.57,17.54,17.57,280500.0,15.098,15.1066,15.0808,15.1066,280500.0
2013-11-26 14:20:00,17.57,17.57,17.55,17.55,106200.0,15.1066,15.1066,15.0894,15.0894,106200.0
2013-11-26 14:30:00,17.55,17.61,17.55,17.57,341000.0,15.0894,15.141,15.0894,15.1066,341000.0
2013-11-26 14:40:00,17.58,17.58,17.53,17.55,335500.0,15.1152,15.1152,15.0722,15.0894,335500.0
2013-11-26 14:50:00,17.55,17.57,17.55,17.56,217500.0,15.0894,15.1066,15.0894,15.098,217500.0
2013-11-26 15:00:00,17.56,17.63,17.56,17.59,939600.0,15.098,15.1582,15.098,15.1238,939600.0
2013-11-26 15:10:00,17.59,17.6,17.54,17.54,313200.0,15.1238,15.1324,15.0808,15.0808,313200.0
2013-11-26 15:20:00,17.55,17.55,17.54,17.54,127000.0,15.0894,15.0894,15.0808,15.0808,127000.0
2013-11-26 15:30:00,17.54,17.55,17.52,17.54,400700.0,15.0808,15.0894,15.0636,15.0808,400700.0
2013-11-26 15:40:00,17.55,17.59,17.53,17.55,863000.0,15.0894,15.1238,15.0722,15.0894,863000.0
2013-11-26 15:50:00,17.55,17.55,17.51,17.53,979900.0,15.0894,15.0894,15.055,15.0722,979900.0
2013-11-27 09:30:00,17.49,17.51,17.36,17.4,675700.0,15.0378,15.055,14.926,14.9604,675700.0
2013-11-27 09:40:00,17.41,17.44,17.34,17.39,355900.0,14.969,14.9948,14.9088,14.9518,355900.0
2013-11-27 09:50:00,17.4,17.44,17.33,17.35,425800.0,14.9604,14.9948,14.9002,14.9174,425800.0
2013-11-27 10:00:00,17.35,17.41,17.34,17.36,619400.0,14.9174,14.969,14.9088,14.926,619400.0
2013-11-27 10:10:00,17.36,17.42,17.36,17.37,261900.0,14.926,14.9776,14.926,14.9346,261900.0
2013-11-27 10:20:00,17.37,17.38,17.35,17.35,221100.0,14.9346,14.9432,14.9174,14.9174,221100.0
2013-11-27 10:30:00,17.36,17.39,17.35,17.38,125900.0,14.926,14.9518,14.9174,14.9432,125900.0
2013-11-27 10:40:00,17.38,17.39,17.36,17.38,121800.0,14.9432,14.9518,14.926,14.9432,121800.0
2013-11-27 10:50:00,17.38,17.4,17.36,17.38,263100.0,14.9432,14.9604,14.926,14.9432,263100.0
2013-11-27 11:00:00,17.38,17.4,17.37,17.38,332000.0,14.9432,14.9604,14.9346,14.9432,332000.0
2013-11-27 11:10:00,17.39,17.39,17.35,17.37,209200.0,14.9518,14.9518,14.9174,14.9346,209200.0
2013-11-27 11:20:00,17.38,17.39,17.35,17.35,290000.0,14.9432,14.9518,14.9174,14.9174,290000.0
2013-11-27 11:30:00,17.36,17.38,17.36,17.36,87200.0,14.926,14.9432,14.926,14.926,87200.0
2013-11-27 11:40:00,17.36,17.37,17.34,17.35,125400.0,14.926,14.9346,14.9088,14.9174,125400.0
2013-11-27 11:50:00,17.35,17.36,17.3,17.34,465900.0,14.9174,14.926,14.8744,14.9088,465900.0
2013-11-27 12:00:00,17.33,17.36,17.31,17.36,223600.0,14.9002,14.926,14.883,14.926,223600.0
2013-11-27 12:10:00,17.35,17.36,17.34,17.35,59400.0,14.9174,14.926,14.9088,14.9174,59400.0
2013-11-27 12:20:00,17.35,17.37,17.33,17.35,289700.0,14.9174,14.9346,14.9002,14.9174,289700.0
2013-11-27 12:30:00,17.35,17.37,17.34,17.34,90800.0,14.9174,14.9346,14.9088,14.9088,90800.0
2013-11-27 12:40:00,17.34,17.37,17.34,17.36,74300.0,14.9088,14.9346,14.9088,14.926,74300.0
2013-11-27 12:50:00,17.36,17.36,17.33,17.33,162700.0,14.926,14.926,14.9002,14.9002,162700.0
2013-11-27 13:00:00,17.33,17.34,17.29,17.32,125700.0,14.9002,14.9088,14.8658,14.8916,125700.0
2013-11-27 13:10:00,17.32,17.32,17.29,17.29,47400.0,14.8916,14.8916,14.8658,14.8658,47400.0
2013-11-27 13:20:00,17.29,17.29,17.27,17.28,253100.0,14.8658,14.8658,14.8486,14.8572,253100.0
2013-11-27 13:30:00,17.29,17.29,17.28,17.29,51400.0,14.8658,14.8658,14.8572,14.8658,51400.0
2013-11-27 13:40:00,17.29,17.33,17.28,17.31,261600.0,14.8658,14.9002,14.8572,14.883,261600.0
2013-11-27 13:50:00,17.31,17.32,17.3,17.32,182500.0,14.883,14.8916,14.8744,14.8916,182500.0
2013-11-27 14:00:00,17.32,17.32,17.29,17.29,114200.0,14.8916,14.8916,14.8658,14.8658,114200.0
2013-11-27 14:10:00,17.29,17.32,17.29,17.31,107800.0,14.8658,14.8916,14.8658,14.883,107800.0
2013-11-27 14:20:00,17.32,17.32,17.29,17.32,137900.0,14.8916,14.8916,14.8658,14.8916,137900.0
2013-11-27 14:30:00,17.32,17.34,17.31,17.31,248300.0,14.8916,14.9088,14.883,14.883,248300.0
2013-11-27 14:40:00,17.31,17.4,17.31,17.39,301200.0,14.883,14.9604,14.883,14.9518,301200.0
2013-11-27 14:50:00,17.38,17.38,17.36,17.36,140200.0,14.9432,14.9432,14.926,14.926,140200.0
2013-11-27 15:00:00,17.36,17.38,17.35,17.38,102600.0,14.926,14.9432,14.9174,14.9432,102600.0
2013-11-27 15:10:00,17.38,17.4,17.36,17.38,108700.0,14.9432,14.9604,14.926,14.9432,108700.0
2013-11-27 15:20:00,17.38,17.38,17.36,17.37,86100.0,14.9432,14.9432,14.926,14.9346,86100.0
2013-11-27 15:30:00,17.38,17.38,17.35,17.35,135500.0,14.9432,14.9432,14.9174,14.9174,135500.0
2013-11-27 15:40:00,17.35,17.36,17.35,17.36,220900.0,14.9174,14.926,14.9174,14.926,220900.0
2013-11-27 15:50:00,17.36,17.39,17.35,17.35,856700.0,14.926,14.9518,14.9174,14.9174,856700.0
2013-11-29 09:30:00,17.32,17.45,17.32,17.33,402300.0,14.8916,15.0034,14.8916,14.9002,402300.0
2013-11-29 09:40:00,17.33,17.41,17.33,17.36,226700.0,14.9002,14.969,14.9002,14.926,226700.0
2013-11-29 09:50:00,17.36,17.37,17.33,17.33,224500.0,14.926,14.9346,14.9002,14.9002,224500.0
2013-11-29 10:00:00,17.33,17.34,17.28,17.31,189600.0,14.9002,14.9088,14.8572,14.883,189600.0
2013-11-29 10:10:00,17.31,17.39,17.31,17.39,92700.0,14.883,14.9518,14.883,14.9518,92700.0
2013-11-29 10:20:00,17.39,17.4,17.34,17.34,124600.0,14.9518,14.9604,14.9088,14.9088,124600.0
2013-11-29 10:30:00,17.35,17.38,17.32,17.33,62200.0,14.9174,14.9432,14.8916,14.9002,62200.0
2013-11-29 10:40:00,17.34,17.35,17.3,17.32,68800.0,14.9088,14.9174,14.8744,14.8916,68800.0
2013-11-29 10:50:00,17.31,17.34,17.31,17.32,53400.0,14.883,14.9088,14.883,14.8916,53400.0
2013-11-29 11:00:00,17.32,17.37,17.32,17.35,86100.0,14.8916,14.9346,14.8916,14.9174,86100.0
2013-11-29 11:10:00,17.35,17.38,17.34,17.37,83400.0,14.9174,14.9432,14.9088,14.9346,83400.0
2013-11-29 11:20:00,17.37,17.38,17.34,17.35,99300.0,14.9346,14.9432,14.9088,14.9174,99300.0
2013-11-29 11:30:00,17.35,17.35,17.34,17.35,17600.0,14.9174,14.9174,14.9088,14.9174,17600.0
2013-11-29 11:40:00,17.35,17.38,17.35,17.37,81800.0,14.9174,14.9432,14.9174,14.9346,81800.0
2013-11-29 11:50:00,17.36,17.38,17.35,17.36,151900.0,14.926,14.9432,14.9174,14.926,151900.0
2013-11-29 12:00:00,17.35,17.39,17.35,17.39,77200.0,14.9174,14.9518,14.9174,14.9518,77200.0
2013-11-29 12:10:00,17.39,17.39,17.37,17.38,83200.0,14.9518,14.9518,14.9346,14.9432,83200.0
2013-11-29 12:20:00,17.38,17.38,17.36,17.36,28800.0,14.9432,14.9432,14.926,14.926,28800.0
2013-11-29 12:30:00,17.37,17.37,17.33,17.34,52300.0,14.9346,14.9346,14.9002,14.9088,52300.0
2013-11-29 12:40:00,17.34,17.35,17.3,17.31,194600.0,14.9088,14.9174,14.8744,14.883,194600.0
2013-11-29 12:50:00,17.3,17.32,17.28,17.32,422000.0,14.8744,14.8916,14.8572,14.8916,422000.0
2013-12-02 09:30:00,17.27,17.28,17.17,17.24,307900.0,14.8486,14.8572,14.7627,14.8228,307900.0
2013-12-02 09:40:00,17.25,17.25,17.18,17.22,363200.0,14.8314,14.8314,14.7713,14.8056,363200.0
2013-12-02 09:50:00,17.21,17.24,17.2,17.24,117200.0,14.797,14.8228,14.7884,14.8228,117200.0
2013-12-02 10:00:00,17.24,17.25,17.19,17.21,149700.0,14.8228,14.8314,14.7798,14.797,149700.0
2013-12-02 10:10:00,17.22,17.24,17.19,17.2,188500.0,14.8056,14.8228,14.7798,14.7884,188500.0
2013-12-02 10:20:00,17.19,17.2,17.16,17.18,211600.0,14.7798,14.7884,14.7541,14.7713,211600.0
2013-12-02 10:30:00,17.18,17.19,17.14,17.16,415900.0,14.7713,14.7798,14.7369,14.7541,415900.0
2013-12-02 10:40:00,17.15,17.18,17.14,17.17,247200.0,14.7455,14.7713,14.7369,14.7627,247200.0
2013-12-02 10:50:00,17.16,17.18,17.15,17.18,60800.0,14.7541,14.7713,14.7455,14.7713,60800.0
2013-12-02 11:00:00,17.18,17.2,17.17,17.18,113600.0,14.7713,14.7884,14.7627,14.7713,113600.0
2013-12-02 11:10:00,17.18,17.2,17.17,17.19,110600.0,14.7713,14.7884,14.7627,14.7798,110600.0
2013-12-02 11:20:00,17.19,17.2,17.14,17.14,133300.0,14.7798,14.7884,14.7369,14.7369,133300.0
2013-12-02 11:30:00,17.14,17.17,17.14,17.17,131500.0,14.7369,14.7627,14.7369,14.7627,131500.0
2013-12-02 11:40:00,17.16,17.2,17.16,17.2,148800.0,14.7541,14.7884,14.7541,14.7884,148800.0
2013-12-02 11:50:00,17.2,17.23,17.2,17.22,105800.0,14.7884,14.8142,14.7884,14.8056,105800.0
2013-12-02 12:00:00,17.21,17.21,17.19,17.21,55700.0,14.797,14.797,14.7798,14.797,55700.0
2013-12-02 12:10:00,17.2,17.21,17.18,17.18,37700.0,14.7884,14.797,14.7713,14.7713,37700.0
2013-12-02 12:20:00,17.19,17.2,17.18,17.19,26500.0,14.7798,14.7884,14.7713,14.7798,26500.0
2013-12-02 12:30:00,17.2,17.21,17.19,17.2,93100.0,14.7884,14.797,14.7798,14.7884,93100.0
2013-12-02 12:40:00,17.19,17.24,17.19,17.23,193200.0,14.7798,14.8228,14.7798,14.8142,193200.0
2013-12-02 12:50:00,17.23,17.23,17.21,17.23,76200.0,14.8142,14.8142,14.797,14.8142,76200.0
2013-12-02 13:00:00,17.22,17.25,17.22,17.25,83000.0,14.8056,14.8314,14.8056,14.8314,83000.0
2013-12-02 13:10:00,17.25,17.25,17.22,17.23,91400.0,14.8314,14.8314,14.8056,14.8142,91400.0
2013-12-02 13:20:00,17.23,17.24,17.21,17.21,55500.0,14.8142,14.8228,14.797,14.797,55500.0
2013-12-02 13:30:00,17.21,17.23,17.21,17.22,96800.0,14.797,14.8142,14.797,14.8056,96800.0
2013-12-02 13:40:00,17.22,17.22,17.19,17.21,166100.0,14.8056,14.8056,14.7798,14.797,166100.0
2013-12-02 13:50:00,17.21,17.23,17.21,17.22,90100.0,14.797,14.8142,14.797,14.8056,90100.0
2013-12-02 14:00:00,17.21,17.22,17.19,17.21,75800.0,14.797,14.8056,14.7798,14.797,75800.0
2013-12-02 14:10:00,17.21,17.21,17.18,17.2,65000.0,14.797,14.797,14.7713,14.7884,65000.0
2013-12-02 14:20:00,17.2,17.2,17.18,17.2,62000.0,14.7884,14.7884,14.7713,14.7884,62000.0
2013-12-02 14:30:00,17.19,17.2,17.15,17.18,142900.0,14.7798,14.7884,14.7455,14.7713,142900.0
2013-12-02 14:40:00,17.17,17.18,17.16,17.18,76100.0,14.7627,14.7713,14.7541,14.7713,76100.0
2013-12-02 14:50:00,17.18,17.19,17.16,17.19,73400.0,14.7713,14.7798,14.7541,14.7798,73400.0
2013-12-02 15:00:00,17.19,17.19,17.17,17.17,83200.0,14.7798,14.7798,14.7627,14.7627,83200.0
2013-12-02 15:10:00,17.18,17.2,17.17,17.19,101000.0,14.7713,14.7884,14.7627,14.7798,101000.0
2013-12-02 15:20:00,17.19,17.19,17.15,17.15,123700.0,14.7798,14.7798,14.7455,14.7455,123700.0
2013-12-02 15:30:00,17.15,17.16,17.13,17.16,140200.0,14.7455,14.7541,14.7283,14.7541,140200.0
2013-12-02 15:40:00,17.16,17.17,17.15,17.15,189700.0,14.7541,14.7627,14.7455,14.7455,189700.0
2013-12-02 15:50:00,17.15,17.16,17.1,17.12,1239900.0,14.7455,14.7541,14.7025,14.7197,1239900.0
2013-12-03 09:30:00,17.03,17.07,16.81,17.02,722000.0,14.6423,14.6767,14.4531,14.6337,722000.0
2013-12-03 09:40:00,17.03,17.06,16.99,17.06,272400.0,14.6423,14.6681,14.6079,14.6681,272400.0
2013-12-03 09:50:00,17.06,17.12,17.05,17.12,294200.0,14.6681,14.7197,14.6595,14.7197,294200.0
2013-12-03 10:00:00,17.12,17.18,17.09,17.17,254500.0,14.7197,14.7713,14.6939,14.7627,254500.0
2013-12-03 10:10:00,17.17,17.18,17.12,17.14,305500.0,14.7627,14.7713,14.7197,14.7369,305500.0
2013-12-03 10:20:00,17.14,17.16,17.11,17.13,252700.0,14.7369,14.7541,14.7111,14.7283,252700.0
2013-12-03 10:30:00,17.14,17.18,17.13,17.16,130900.0,14.7369,14.7713,14.7283,14.7541,130900.0
2013-12-03 10:40:00,17.16,17.17,17.12,17.13,153200.0,14.7541,14.7627,14.7197,14.7283,153200.0
2013-12-03 10:50:00,17.12,17.14,17.1,17.14,252100.0,14.7197,14.7369,14.7025,14.7369,252100.0
2013-12-03 11:00:00,17.13,17.19,17.12,17.19,250600.0,14.7283,14.7798,14.7197,14.7798,250600.0
2013-12-03 11:10:00,17.18,17.19,17.16,17.16,133200.0,14.7713,14.7798,14.7541,14.7541,133200.0
2013-12-03 11:20:00,17.16,17.19,17.13,17.14,794300.0,14.7541,14.7798,14.7283,14.7369,794300.0
2013-12-03 11:30:00,17.14,17.16,17.11,17.13,433600.0,14.7369,14.7541,14.7111,14.7283,433600.0
2013-12-03 11:40:00,17.13,17.13,17.07,17.08,648200.0,14.7283,14.7283,14.6767,14.6853,648200.0
2013-12-03 11:50:00,17.08,17.09,17.06,17.07,182800.0,14.6853,14.6939,14.6681,14.6767,182800.0
2013-12-03 12:00:00,17.07,17.08,17.05,17.07,260200.0,14.6767,14.6853,14.6595,14.6767,260200.0
2013-12-03 12:10:00,17.07,17.1,17.06,17.09,189000.0,14.6767,14.7025,14.6681,14.6939,189000.0
2013-12-03 12:20:00,17.1,17.11,17.03,17.03,403000.0,14.7025,14.7111,14.6423,14.6423,403000.0
2013-12-03 12:30:00,17.04,17.05,17.02,17.05,170900.0,14.6509,14.6595,14.6337,14.6595,170900.0
2013-12-03 12:40:00,17.04,17.05,17.02,17.03,63900.0,14.6509,14.6595,14.6337,14.6423,63900.0
2013-12-03 12:50:00,17.02,17.05,17.02,17.04,85000.0,14.6337,14.6595,14.6337,14.6509,85000.0
2013-12-03 13:00:00,17.05,17.07,17.03,17.04,190200.0,14.6595,14.6767,14.6423,14.6509,190200.0
2013-12-03 13:10:00,17.05,17.05,17.02,17.04,81200.0,14.6595,14.6595,14.6337,14.6509,81200.0
2013-12-03 13:20:00,17.03,17.04,17.0,17.0,322300.0,14.6423,14.6509,14.6165,14.6165,322300.0
2013-12-03 13:30:00,17.0,17.02,17.0,17.0,145200.0,14.6165,14.6337,14.6165,14.6165,145200.0
2013-12-03 13:40:00,17.0,17.05,17.0,17.05,277700.0,14.6165,14.6595,14.6165,14.6595,277700.0
2013-12-03 13:50:00,17.06,17.07,17.04,17.07,166400.0,14.6681,14.6767,14.6509,14.6767,166400.0
2013-12-03 14:00:00,17.07,17.14,17.06,17.13,222000.0,14.6767,14.7369,14.6681,14.7283,222000.0
2013-12-03 14:10:00,17.13,17.13,17.09,17.1,154000.0,14.7283,14.7283,14.6939,14.7025,154000.0
2013-12-03 14:20:00,17.09,17.1,17.09,17.09,107200.0,14.6939,14.7025,14.6939,14.6939,107200.0
2013-12-03 14:30:00,17.09,17.11,17.07,17.09,404300.0,14.6939,14.7111,14.6767,14.6939,404300.0
2013-12-03 14:40:00,17.08,17.09,17.07,17.08,186600.0,14.6853,14.6939,14.6767,14.6853,186600.0
2013-12-03 14:50:00,17.09,17.1,17.08,17.08,268500.0,14.6939,14.7025,14.6853,14.6853,268500.0
2013-12-03 15:00:00,17.09,17.09,17.06,17.07,307900.0,14.6939,14.6939,14.6681,14.6767,307900.0
2013-12-03 15:10:00,17.07,17.08,17.06,17.08,87000.0,14.6767,14.6853,14.6681,14.6853,87000.0
2013-12-03 15:20:00,17.08,17.1,17.05,17.05,397000.0,14.6853,14.7025,14.6595,14.6595,397000.0
2013-12-03 15:30:00,17.05,17.08,17.05,17.07,214500.0,14.6595,14.6853,14.6595,14.6767,214500.0
2013-12-03 15:40:00,17.07,17.09,17.06,17.09,412900.0,14.6767,14.6939,14.6681,14.6939,412900.0
2013-12-03 15:50:00,17.09,17.12,17.08,17.12,596000.0,14.6939,14.7197,14.6853,14.7197,596000.0
2013-12-04 09:30:00,17.11,17.11,16.98,17.01,275900.0,14.7111,14.7111,14.5993,14.6251,275900.0
2013-12-04 09:40:00,17.01,17.04,16.99,16.99,368300.0,14.6251,14.6509,14.6079,14.6079,368300.0
2013-12-04 09:50:00,17.0,17.0,16.92,16.94,335400.0,14.6165,14.6165,14.5477,14.5649,335400.0
2013-12-04 10:00:00,16.94,16.98,16.93,16.93,356400.0,14.5649,14.5993,14.5563,14.5563,356400.0
2013-12-04 10:10:00,16.93,16.95,16.89,16.91,504900.0,14.5563,14.5735,14.5219,14.5391,504900.0
2013-12-04 10:20:00,16.91,16.94,16.86,16.86,947700.0,14.5391,14.5649,14.4961,14.4961,947700.0
2013-12-04 10:30:00,16.86,16.89,16.86,16.88,254200.0,14.4961,14.5219,14.4961,14.5133,254200.0
2013-12-04 10:40:00,16.89,16.91,16.88,16.88,381600.0,14.5219,14.5391,14.5133,14.5133,381600.0
2013-12-04 10:50:00,16.88,16.91,16.88,16.9,219400.0,14.5133,14.5391,14.5133,14.5305,219400.0
2013-12-04 11:00:00,16.9,16.9,16.84,16.84,423300.0,14.5305,14.5305,14.4789,14.4789,423300.0
2013-12-04 11:10:00,16.84,16.85,16.64,16.65,1593400.0,14.4789,14.4875,14.307,14.3156,1593400.0
2013-12-04 11:20:00,16.66,16.69,16.64,16.66,920700.0,14.3242,14.35,14.307,14.3242,920700.0
2013-12-04 11:30:00,16.66,16.71,16.65,16.71,672000.0,14.3242,14.3671,14.3156,14.3671,672000.0
2013-12-04 11:40:00,16.7,16.71,16.64,16.64,383900.0,14.3585,14.3671,14.307,14.307,383900.0
2013-12-04 11:50:00,16.64,16.68,16.64,16.67,442600.0,14.307,14.3414,14.307,14.3328,442600.0
2013-12-04 12:00:00,16.66,16.67,16.59,16.59,508200.0,14.3242,14.3328,14.264,14.264,508200.0
2013-12-04 12:10:00,16.6,16.62,16.52,16.54,625000.0,14.2726,14.2898,14.2038,14.221,625000.0
2013-12-04 12:20:00,16.55,16.58,16.51,16.58,534700.0,14.2296,14.2554,14.1952,14.2554,534700.0
2013-12-04 12:30:00,16.58,16.63,16.57,16.57,433000.0,14.2554,14.2984,14.2468,14.2468,433000.0
2013-12-04 12:40:00,16.57,16.57,16.47,16.47,622900.0,14.2468,14.2468,14.1608,14.1608,622900.0
2013-12-04 12:50:00,16.47,16.54,16.46,16.53,392500.0,14.1608,14.221,14.1522,14.2124,392500.0
2013-12-04 13:00:00,16.53,16.65,16.52,16.64,391200.0,14.2124,14.3156,14.2038,14.307,391200.0
2013-12-04 13:10:00,16.64,16.7,16.62,16.65,412500.0,14.307,14.3585,14.2898,14.3156,412500.0
2013-12-04 13:20:00,16.65,16.68,16.64,16.65,444400.0,14.3156,14.3414,14.307,14.3156,444400.0
2013-12-04 13:30:00,16.65,16.66,16.61,16.63,465200.0,14.3156,14.3242,14.2812,14.2984,465200.0
2013-12-04 13:40:00,16.64,16.64,16.6,16.61,598500.0,14.307,14.307,14.2726,14.2812,598500.0
2013-12-04 13:50:00,16.6,16.6,16.56,16.58,306700.0,14.2726,14.2726,14.2382,14.2554,306700.0
2013-12-04 14:00:00,16.58,16.63,16.57,16.6,538800.0,14.2554,14.2984,14.2468,14.2726,538800.0
2013-12-04 14:10:00,16.6,16.63,16.58,16.62,477100.0,14.2726,14.2984,14.2554,14.2898,477100.0
2013-12-04 14:20:00,16.62,16.67,16.61,16.66,479400.0,14.2898,14.3328,14.2812,14.3242,479400.0
2013-12-04 14:30:00,16.66,16.79,16.66,16.76,606200.0,14.3242,14.4359,14.3242,14.4101,606200.0
2013-12-04 14:40:00,16.75,16.77,16.72,16.76,374600.0,14.4015,14.4187,14.3757,14.4101,374600.0
2013-12-04 14:50:00,16.76,16.79,16.75,16.76,361300.0,14.4101,14.4359,14.4015,14.4101,361300.0
2013-12-04 15:00:00,16.76,16.77,16.74,16.76,238000.0,14.4101,14.4187,14.3929,14.4101,238000.0
2013-12-04 15:10:00,16.76,16.76,16.69,16.71,581800.0,14.4101,14.4101,14.35,14.3671,581800.0
2013-12-04 15:20:00,16.71,16.72,16.67,16.67,537800.0,14.3671,14.3757,14.3328,14.3328,537800.0
2013-12-04 15:30:00,16.68,16.68,16.64,16.64,1073200.0,14.3414,14.3414,14.307,14.307,1073200.0
2013-12-04 15:40:00,16.64,16.69,16.64,16.66,1022600.0,14.307,14.35,14.307,14.3242,1022600.0
2013-12-04 15:50:00,16.66,16.66,16.6,16.62,2629700.0,14.3242,14.3242,14.2726,14.2898,2629700.0
2013-12-05 09:30:00,16.63,16.67,16.58,16.64,348400.0,14.2984,14.3328,14.2554,14.307,348400.0
2013-12-05 09:40:00,16.64,16.65,16.55,16.64,324000.0,14.307,14.3156,14.2296,14.307,324000.0
2013-12-05 09:50:00,16.65,16.65,16.57,16.6,299000.0,14.3156,14.3156,14.2468,14.2726,299000.0
2013-12-05 10:00:00,16.59,16.76,16.59,16.72,600800.0,14.264,14.4101,14.264,14.3757,600800.0
2013-12-05 10:10:00,16.72,16.82,16.72,16.81,420000.0,14.3757,14.4617,14.3757,14.4531,420000.0
2013-12-05 10:20:00,16.81,16.81,16.71,16.78,294300.0,14.4531,14.4531,14.3671,14.4273,294300.0
2013-12-05 10:30:00,16.77,16.8,16.74,16.77,267300.0,14.4187,14.4445,14.3929,14.4187,267300.0
2013-12-05 10:40:00,16.78,16.79,16.74,16.77,506900.0,14.4273,14.4359,14.3929,14.4187,506900.0
2013-12-05 10:50:00,16.77,16.78,16.75,16.75,244600.0,14.4187,14.4273,14.4015,14.4015,244600.0
2013-12-05 11:00:00,16.75,16.78,16.73,16.76,177600.0,14.4015,14.4273,14.3843,14.4101,177600.0
2013-12-05 11:10:00,16.76,16.78,16.75,16.75,147100.0,14.4101,14.4273,14.4015,14.4015,147100.0
2013-12-05 11:20:00,16.75,16.76,16.71,16.71,418400.0,14.4015,14.4101,14.3671,14.3671,418400.0
2013-12-05 11:30:00,16.71,16.71,16.67,16.68,248200.0,14.3671,14.3671,14.3328,14.3414,248200.0
2013-12-05 11:40:00,16.68,16.69,16.65,16.68,257100.0,14.3414,14.35,14.3156,14.3414,257100.0
2013-12-05 11:50:00,16.69,16.71,16.68,16.7,100800.0,14.35,14.3671,14.3414,14.3585,100800.0
2013-12-05 12:00:00,16.71,16.72,16.7,16.71,433700.0,14.3671,14.3757,14.3585,14.3671,433700.0
2013-12-05 12:10:00,16.71,16.74,16.71,16.71,265000.0,14.3671,14.3929,14.3671,14.3671,265000.0
2013-12-05 12:20:00,16.71,16.72,16.68,16.7,333000.0,14.3671,14.3757,14.3414,14.3585,333000.0
2013-12-05 12:30:00,16.7,16.71,16.69,16.7,102900.0,14.3585,14.3671,14.35,14.3585,102900.0
2013-12-05 12:40:00,16.69,16.71,16.69,16.71,168400.0,14.35,14.3671,14.35,14.3671,168400.0
2013-12-05 12:50:00,16.7,16.71,16.68,16.68,111500.0,14.3585,14.3671,14.3414,14.3414,111500.0
2013-12-05 13:00:00,16.68,16.71,16.68,16.7,309700.0,14.3414,14.3671,14.3414,14.3585,309700.0
2013-12-05 13:10:00,16.69,16.7,16.6,16.6,434000.0,14.35,14.3585,14.2726,14.2726,434000.0
2013-12-05 13:20:00,16.61,16.61,16.57,16.57,185300.0,14.2812,14.2812,14.2468,14.2468,185300.0
2013-12-05 13:30:00,16.57,16.59,16.56,16.58,157800.0,14.2468,14.264,14.2382,14.2554,157800.0
2013-12-05 13:40:00,16.59,16.59,16.51,16.51,270700.0,14.264,14.264,14.1952,14.1952,270700.0
2013-12-05 13:50:00,16.51,16.52,16.48,16.5,539000.0,14.1952,14.2038,14.1694,14.1866,539000.0
2013-12-05 14:00:00,16.5,16.53,16.48,16.5,260100.0,14.1866,14.2124,14.1694,14.1866,260100.0
2013-12-05 14:10:00,16.5,16.51,16.41,16.46,571800.0,14.1866,14.1952,14.1092,14.1522,571800.0
2013-12-05 14:20:00,16.47,16.47,16.43,16.45,217400.0,14.1608,14.1608,14.1264,14.1436,217400.0
2013-12-05 14:30:00,16.45,16.49,16.44,16.49,185200.0,14.1436,14.178,14.135,14.178,185200.0
2013-12-05 14:40:00,16.48,16.49,16.45,16.45,145000.0,14.1694,14.178,14.1436,14.1436,145000.0
2013-12-05 14:50:00,16.45,16.47,16.42,16.46,330800.0,14.1436,14.1608,14.1178,14.1522,330800.0
2013-12-05 15:00:00,16.46,16.5,16.45,16.5,319700.0,14.1522,14.1866,14.1436,14.1866,319700.0
2013-12-05 15:10:00,16.5,16.51,16.49,16.5,151100.0,14.1866,14.1952,14.178,14.1866,151100.0
2013-12-05 15:20:00,16.5,16.54,16.49,16.51,274500.0,14.1866,14.221,14.178,14.1952,274500.0
2013-12-05 15:30:00,16.51,16.55,16.49,16.53,381700.0,14.1952,14.2296,14.178,14.2124,381700.0
2013-12-05 15:40:00,16.53,16.55,16.48,16.5,582800.0,14.2124,14.2296,14.1694,14.1866,582800.0
2013-12-05 15:50:00,16.51,16.54,16.48,16.5,1250800.0,14.1952,14.221,14.1694,14.1866,1250800.0
2013-12-06 09:30:00,16.66,16.79,16.66,16.69,486000.0,14.3242,14.4359,14.3242,14.35,486000.0
2013-12-06 09:40:00,16.68,16.71,16.63,16.63,263100.0,14.3414,14.3671,14.2984,14.2984,263100.0
2013-12-06 09:50:00,16.63,16.7,16.63,16.7,294200.0,14.2984,14.3585,14.2984,14.3585,294200.0
2013-12-06 10:00:00,16.7,16.73,16.67,16.68,643200.0,14.3585,14.3843,14.3328,14.3414,643200.0
2013-12-06 10:10:00,16.68,16.7,16.66,16.69,185000.0,14.3414,14.3585,14.3242,14.35,185000.0
2013-12-06 10:20:00,16.69,16.69,16.63,16.63,262300.0,14.35,14.35,14.2984,14.2984,262300.0
2013-12-06 10:30:00,16.63,16.65,16.62,16.64,263800.0,14.2984,14.3156,14.2898,14.307,263800.0
2013-12-06 10:40:00,16.63,16.65,16.61,16.62,273500.0,14.2984,14.3156,14.2812,14.2898,273500.0
2013-12-06 10:50:00,16.62,16.66,16.62,16.66,321400.0,14.2898,14.3242,14.2898,14.3242,321400.0
2013-12-06 11:00:00,16.65,16.69,16.64,16.68,144900.0,14.3156,14.35,14.307,14.3414,144900.0
2013-12-06 11:10:00,16.68,16.71,16.67,16.67,331900.0,14.3414,14.3671,14.3328,14.3328,331900.0
2013-12-06 11:20:00,16.67,16.72,16.67,16.72,118900.0,14.3328,14.3757,14.3328,14.3757,118900.0
2013-12-06 11:30:00,16.71,16.76,16.71,16.76,252900.0,14.3671,14.4101,14.3671,14.4101,252900.0
2013-12-06 11:40:00,16.76,16.78,16.75,16.77,198900.0,14.4101,14.4273,14.4015,14.4187,198900.0
2013-12-06 11:50:00,16.77,16.77,16.75,16.77,214700.0,14.4187,14.4187,14.4015,14.4187,214700.0
2013-12-06 12:00:00,16.77,16.78,16.76,16.77,137500.0,14.4187,14.4273,14.4101,14.4187,137500.0
2013-12-06 12:10:00,16.77,16.78,16.73,16.73,314100.0,14.4187,14.4273,14.3843,14.3843,314100.0
2013-12-06 12:20:00,16.73,16.79,16.73,16.78,153400.0,14.3843,14.4359,14.3843,14.4273,153400.0
2013-12-06 12:30:00,16.79,16.8,16.77,16.79,94800.0,14.4359,14.4445,14.4187,14.4359,94800.0
2013-12-06 12:40:00,16.8,16.82,16.79,16.82,214200.0,14.4445,14.4617,14.4359,14.4617,214200.0
2013-12-06 12:50:00,16.82,16.84,16.81,16.83,126900.0,14.4617,14.4789,14.4531,14.4703,126900.0
2013-12-06 13:00:00,16.84,16.84,16.8,16.8,227500.0,14.4789,14.4789,14.4445,14.4445,227500.0
2013-12-06 13:10:00,16.8,16.81,16.8,16.8,154100.0,14.4445,14.4531,14.4445,14.4445,154100.0
2013-12-06 13:20:00,16.8,16.81,16.77,16.77,80500.0,14.4445,14.4531,14.4187,14.4187,80500.0
2013-12-06 13:30:00,16.78,16.8,16.77,16.79,182500.0,14.4273,14.4445,14.4187,14.4359,182500.0
2013-12-06 13:40:00,16.78,16.81,16.78,16.8,187100.0,14.4273,14.4531,14.4273,14.4445,187100.0
2013-12-06 13:50:00,16.8,16.81,16.78,16.78,71700.0,14.4445,14.4531,14.4273,14.4273,71700.0
2013-12-06 14:00:00,16.79,16.8,16.77,16.78,87500.0,14.4359,14.4445,14.4187,14.4273,87500.0
2013-12-06 14:10:00,16.78,16.79,16.76,16.76,184600.0,14.4273,14.4359,14.4101,14.4101,184600.0
2013-12-06 14:20:00,16.76,16.77,16.75,16.75,67400.0,14.4101,14.4187,14.4015,14.4015,67400.0
2013-12-06 14:30:00,16.75,16.78,16.75,16.78,142100.0,14.4015,14.4273,14.4015,14.4273,142100.0
2013-12-06 14:40:00,16.78,16.8,16.77,16.79,294100.0,14.4273,14.4445,14.4187,14.4359,294100.0
2013-12-06 14:50:00,16.79,16.8,16.77,16.78,133800.0,14.4359,14.4445,14.4187,14.4273,133800.0
2013-12-06 15:00:00,16.78,16.8,16.77,16.8,243800.0,14.4273,14.4445,14.4187,14.4445,243800.0
2013-12-06 15:10:00,16.8,16.81,16.79,16.8,158800.0,14.4445,14.4531,14.4359,14.4445,158800.0
2013-12-06 15:20:00,16.8,16.81,16.78,16.78,204300.0,14.4445,14.4531,14.4273,14.4273,204300.0
2013-12-06 15:30:00,16.79,16.81,16.77,16.8,643000.0,14.4359,14.4531,14.4187,14.4445,643000.0
2013-12-06 15:40:00,16.8,16.83,16.78,16.82,423900.0,14.4445,14.4703,14.4273,14.4617,423900.0
2013-12-06 15:50:00,16.82,16.84,16.8,16.83,1101000.0,14.4617,14.4789,14.4445,14.4703,1101000.0
2013-12-09 09:30:00,16.81,16.87,16.6,16.66,830300.0,14.4531,14.5047,14.2726,14.3242,830300.0
2013-12-09 09:40:00,16.65,16.71,16.64,16.7,481900.0,14.3156,14.3671,14.307,14.3585,481900.0
2013-12-09 09:50:00,16.71,16.74,16.69,16.71,735400.0,14.3671,14.3929,14.35,14.3671,735400.0
2013-12-09 10:00:00,16.71,16.75,16.7,16.73,484400.0,14.3671,14.4015,14.3585,14.3843,484400.0
2013-12-09 10:10:00,16.73,16.81,16.73,16.78,382900.0,14.3843,14.4531,14.3843,14.4273,382900.0
2013-12-09 10:20:00,16.77,16.78,16.73,16.73,334700.0,14.4187,14.4273,14.3843,14.3843,334700.0
2013-12-09 10:30:00,16.73,16.81,16.71,16.81,164000.0,14.3843,14.4531,14.3671,14.4531,164000.0
2013-12-09 10:40:00,16.8,16.84,16.8,16.8,251300.0,14.4445,14.4789,14.4445,14.4445,251300.0
2013-12-09 10:50:00,16.8,16.82,16.79,16.8,199000.0,14.4445,14.4617,14.4359,14.4445,199000.0
2013-12-09 11:00:00,16.8,16.84,16.79,16.82,186700.0,14.4445,14.4789,14.4359,14.4617,186700.0
2013-12-09 11:10:00,16.82,16.88,16.82,16.87,202800.0,14.4617,14.5133,14.4617,14.5047,202800.0
2013-12-09 11:20:00,16.87,16.9,16.85,16.85,294800.0,14.5047,14.5305,14.4875,14.4875,294800.0
2013-12-09 11:30:00,16.85,16.91,16.85,16.88,386700.0,14.4875,14.5391,14.4875,14.5133,386700.0
2013-12-09 11:40:00,16.87,16.95,16.87,16.9,352800.0,14.5047,14.5735,14.5047,14.5305,352800.0
2013-12-09 11:50:00,16.9,16.91,16.86,16.86,114900.0,14.5305,14.5391,14.4961,14.4961,114900.0
2013-12-09 12:00:00,16.86,16.87,16.84,16.84,149300.0,14.4961,14.5047,14.4789,14.4789,149300.0
2013-12-09 12:10:00,16.84,16.85,16.82,16.85,119300.0,14.4789,14.4875,14.4617,14.4875,119300.0
2013-12-09 12:20:00,16.85,16.88,16.84,16.87,96400.0,14.4875,14.5133,14.4789,14.5047,96400.0
2013-12-09 12:30:00,16.88,16.9,16.86,16.9,148500.0,14.5133,14.5305,14.4961,14.5305,148500.0
2013-12-09 12:40:00,16.89,16.92,16.89,16.92,157500.0,14.5219,14.5477,14.5219,14.5477,157500.0
2013-12-09 12:50:00,16.91,16.93,16.9,16.91,187700.0,14.5391,14.5563,14.5305,14.5391,187700.0
2013-12-09 13:00:00,16.92,16.93,16.91,16.93,104200.0,14.5477,14.5563,14.5391,14.5563,104200.0
2013-12-09 13:10:00,16.92,16.94,16.92,16.92,187800.0,14.5477,14.5649,14.5477,14.5477,187800.0
2013-12-09 13:20:00,16.92,16.96,16.91,16.94,275300.0,14.5477,14.5821,14.5391,14.5649,275300.0
2013-12-09 13:30:00,16.94,16.96,16.94,16.95,148000.0,14.5649,14.5821,14.5649,14.5735,148000.0
2013-12-09 13:40:00,16.95,17.0,16.95,16.98,584800.0,14.5735,14.6165,14.5735,14.5993,584800.0
2013-12-09 13:50:00,16.99,17.01,16.98,17.0,944000.0,14.6079,14.6251,14.5993,14.6165,944000.0
2013-12-09 14:00:00,16.99,17.02,16.98,17.0,903200.0,14.6079,14.6337,14.5993,14.6165,903200.0
2013-12-09 14:10:00,17.01,17.02,16.96,16.96,1346400.0,14.6251,14.6337,14.5821,14.5821,1346400.0
2013-12-09 14:20:00,16.96,16.97,16.92,16.92,232900.0,14.5821,14.5907,14.5477,14.5477,232900.0
2013-12-09 14:30:00,16.92,16.94,16.9,16.9,133100.0,14.5477,14.5649,14.5305,14.5305,133100.0
2013-12-09 14:40:00,16.91,16.92,16.9,16.91,151100.0,14.5391,14.5477,14.5305,14.5391,151100.0
2013-12-09 14:50:00,16.91,16.92,16.9,16.92,190300.0,14.5391,14.5477,14.5305,14.5477,190300.0
2013-12-09 15:00:00,16.92,16.92,16.88,16.9,352700.0,14.5477,14.5477,14.5133,14.5305,352700.0
2013-12-09 15:10:00,16.89,16.91,16.86,16.86,442400.0,14.5219,14.5391,14.4961,14.4961,442400.0
2013-12-09 15:20:00,16.87,16.87,16.84,16.86,237700.0,14.5047,14.5047,14.4789,14.4961,237700.0
2013-12-09 15:30:00,16.85,16.89,16.85,16.85,329200.0,14.4875,14.5219,14.4875,14.4875,329200.0
2013-12-09 15:40:00,16.85,16.87,16.85,16.86,259400.0,14.4875,14.5047,14.4875,14.4961,259400.0
2013-12-09 15:50:00,16.86,16.87,16.83,16.84,1442200.0,14.4961,14.5047,14.4703,14.4789,1442200.0
2013-12-10 09:30:00,16.8,16.91,16.79,16.82,413200.0,14.4445,14.5391,14.4359,14.4617,413200.0
2013-12-10 09:40:00,16.82,16.82,16.76,16.76,388300.0,14.4617,14.4617,14.4101,14.4101,388300.0
2013-12-10 09:50:00,16.76,16.86,16.75,16.85,375000.0,14.4101,14.4961,14.4015,14.4875,375000.0
2013-12-10 10:00:00,16.85,16.86,16.8,16.82,797400.0,14.4875,14.4961,14.4445,14.4617,797400.0
2013-12-10 10:10:00,16.83,16.84,16.77,16.77,462000.0,14.4703,14.4789,14.4187,14.4187,462000.0
2013-12-10 10:20:00,16.77,16.8,16.76,16.77,318100.0,14.4187,14.4445,14.4101,14.4187,318100.0
2013-12-10 10:30:00,16.76,16.81,16.75,16.8,294100.0,14.4101,14.4531,14.4015,14.4445,294100.0
2013-12-10 10:40:00,16.8,16.82,16.78,16.82,238100.0,14.4445,14.4617,14.4273,14.4617,238100.0
2013-12-10 10:50:00,16.82,16.83,16.78,16.8,283100.0,14.4617,14.4703,14.4273,14.4445,283100.0
2013-12-10 11:00:00,16.81,16.81,16.77,16.77,254700.0,14.4531,14.4531,14.4187,14.4187,254700.0
2013-12-10 11:10:00,16.78,16.82,16.76,16.82,225100.0,14.4273,14.4617,14.4101,14.4617,225100.0
2013-12-10 11:20:00,16.81,16.82,16.8,16.81,115300.0,14.4531,14.4617,14.4445,14.4531,115300.0
2013-12-10 11:30:00,16.82,16.82,16.78,16.81,246000.0,14.4617,14.4617,14.4273,14.4531,246000.0
2013-12-10 11:40:00,16.8,16.81,16.77,16.77,137200.0,14.4445,14.4531,14.4187,14.4187,137200.0
2013-12-10 11:50:00,16.77,16.78,16.77,16.77,84700.0,14.4187,14.4273,14.4187,14.4187,84700.0
2013-12-10 12:00:00,16.77,16.8,16.74,16.75,857200.0,14.4187,14.4445,14.3929,14.4015,857200.0
2013-12-10 12:10:00,16.75,16.76,16.71,16.72,652200.0,14.4015,14.4101,14.3671,14.3757,652200.0
2013-12-10 12:20:00,16.72,16.72,16.67,16.69,782200.0,14.3757,14.3757,14.3328,14.35,782200.0
2013-12-10 12:30:00,16.68,16.69,16.62,16.64,307200.0,14.3414,14.35,14.2898,14.307,307200.0
2013-12-10 12:40:00,16.64,16.65,16.61,16.65,274600.0,14.307,14.3156,14.2812,14.3156,274600.0
2013-12-10 12:50:00,16.65,16.67,16.62,16.67,278600.0,14.3156,14.3328,14.2898,14.3328,278600.0
2013-12-10 13:00:00,16.67,16.71,16.66,16.71,136700.0,14.3328,14.3671,14.3242,14.3671,136700.0
2013-12-10 13:10:00,16.7,16.74,16.7,16.73,220200.0,14.3585,14.3929,14.3585,14.3843,220200.0
2013-12-10 13:20:00,16.73,16.74,16.7,16.72,188200.0,14.3843,14.3929,14.3585,14.3757,188200.0
2013-12-10 13:30:00,16.72,16.73,16.71,16.73,95000.0,14.3757,14.3843,14.3671,14.3843,95000.0
2013-12-10 13:40:00,16.72,16.73,16.71,16.73,91700.0,14.3757,14.3843,14.3671,14.3843,91700.0
2013-12-10 13:50:00,16.72,16.73,16.71,16.73,151900.0,14.3757,14.3843,14.3671,14.3843,151900.0
2013-12-10 14:00:00,16.73,16.76,16.71,16.76,238700.0,14.3843,14.4101,14.3671,14.4101,238700.0
2013-12-10 14:10:00,16.76,16.76,16.71,16.73,210300.0,14.4101,14.4101,14.3671,14.3843,210300.0
2013-12-10 14:20:00,16.73,16.75,16.68,16.68,302500.0,14.3843,14.4015,14.3414,14.3414,302500.0
2013-12-10 14:30:00,16.69,16.71,16.68,16.71,202400.0,14.35,14.3671,14.3414,14.3671,202400.0
2013-12-10 14:40:00,16.71,16.72,16.7,16.72,117000.0,14.3671,14.3757,14.3585,14.3757,117000.0
2013-12-10 14:50:00,16.72,16.72,16.68,16.71,216800.0,14.3757,14.3757,14.3414,14.3671,216800.0
2013-12-10 15:00:00,16.71,16.73,16.7,16.73,419800.0,14.3671,14.3843,14.3585,14.3843,419800.0
2013-12-10 15:10:00,16.73,16.8,16.72,16.8,380100.0,14.3843,14.4445,14.3757,14.4445,380100.0
2013-12-10 15:20:00,16.8,16.81,16.79,16.8,478900.0,14.4445,14.4531,14.4359,14.4445,478900.0
2013-12-10 15:30:00,16.8,16.82,16.79,16.8,865900.0,14.4445,14.4617,14.4359,14.4445,865900.0
2013-12-10 15:40:00,16.8,16.82,16.8,16.81,460200.0,14.4445,14.4617,14.4445,14.4531,460200.0
2013-12-10 15:50:00,16.8,16.84,16.79,16.84,1836100.0,14.4445,14.4789,14.4359,14.4789,1836100.0
2013-12-11 09:30:00,16.91,16.97,16.81,16.93,676300.0,14.5391,14.5907,14.4531,14.5563,676300.0
2013-12-11 09:40:00,16.93,17.0,16.91,16.95,586100.0,14.5563,14.6165,14.5391,14.5735,586100.0
2013-12-11 09:50:00,16.95,16.97,16.91,16.91,386700.0,14.5735,14.5907,14.5391,14.5391,386700.0
2013-12-11 10:00:00,16.91,16.94,16.83,16.91,382800.0,14.5391,14.5649,14.4703,14.5391,382800.0
2013-12-11 10:10:00,16.92,16.95,16.91,16.92,359600.0,14.5477,14.5735,14.5391,14.5477,359600.0
2013-12-11 10:20:00,16.92,16.97,16.92,16.94,386500.0,14.5477,14.5907,14.5477,14.5649,386500.0
2013-12-11 10:30:00,16.95,16.96,16.93,16.93,337100.0,14.5735,14.5821,14.5563,14.5563,337100.0
2013-12-11 10:40:00,16.93,16.95,16.92,16.92,297000.0,14.5563,14.5735,14.5477,14.5477,297000.0
2013-12-11 10:50:00,16.93,16.95,16.92,16.95,84800.0,14.5563,14.5735,14.5477,14.5735,84800.0
2013-12-11 11:00:00,16.95,16.95,16.93,16.93,108000.0,14.5735,14.5735,14.5563,14.5563,108000.0
2013-12-11 11:10:00,16.93,16.95,16.9,16.9,158800.0,14.5563,14.5735,14.5305,14.5305,158800.0
2013-12-11 11:20:00,16.9,16.92,16.87,16.9,302900.0,14.5305,14.5477,14.5047,14.5305,302900.0
2013-12-11 11:30:00,16.9,16.91,16.88,16.89,171200.0,14.5305,14.5391,14.5133,14.5219,171200.0
2013-12-11 11:40:00,16.89,16.9,16.88,16.89,59600.0,14.5219,14.5305,14.5133,14.5219,59600.0
2013-12-11 11:50:00,16.89,16.89,16.84,16.87,158300.0,14.5219,14.5219,14.4789,14.5047,158300.0
2013-12-11 12:00:00,16.87,16.89,16.86,16.88,168300.0,14.5047,14.5219,14.4961,14.5133,168300.0
2013-12-11 12:10:00,16.88,16.88,16.84,16.86,120400.0,14.5133,14.5133,14.4789,14.4961,120400.0
2013-12-11 12:20:00,16.85,16.86,16.84,16.85,90400.0,14.4875,14.4961,14.4789,14.4875,90400.0
2013-12-11 12:30:00,16.84,16.87,16.83,16.85,129900.0,14.4789,14.5047,14.4703,14.4875,129900.0
2013-12-11 12:40:00,16.86,16.88,16.85,16.88,102100.0,14.4961,14.5133,14.4875,14.5133,102100.0
2013-12-11 12:50:00,16.87,16.89,16.87,16.87,93200.0,14.5047,14.5219,14.5047,14.5047,93200.0
2013-12-11 13:00:00,16.88,16.91,16.87,16.89,147200.0,14.5133,14.5391,14.5047,14.5219,147200.0
2013-12-11 13:10:00,16.89,16.9,16.87,16.87,59800.0,14.5219,14.5305,14.5047,14.5047,59800.0
2013-12-11 13:20:00,16.87,16.88,16.86,16.86,53000.0,14.5047,14.5133,14.4961,14.4961,53000.0
2013-12-11 13:30:00,16.86,16.89,16.85,16.89,178300.0,14.4961,14.5219,14.4875,14.5219,178300.0
2013-12-11 13:40:00,16.89,16.96,16.88,16.95,555200.0,14.5219,14.5821,14.5133,14.5735,555200.0
2013-12-11 13:50:00,16.95,17.02,16.93,17.01,685600.0,14.5735,14.6337,14.5563,14.6251,685600.0
2013-12-11 14:00:00,17.02,17.02,16.96,16.97,283100.0,14.6337,14.6337,14.5821,14.5907,283100.0
2013-12-11 14:10:00,16.97,16.98,16.9,16.9,165600.0,14.5907,14.5993,14.5305,14.5305,165600.0
2013-12-11 14:20:00,16.91,16.91,16.87,16.88,115500.0,14.5391,14.5391,14.5047,14.5133,115500.0
2013-12-11 14:30:00,16.89,16.9,16.86,16.88,151200.0,14.5219,14.5305,14.4961,14.5133,151200.0
2013-12-11 14:40:00,16.88,16.92,16.87,16.9,157600.0,14.5133,14.5477,14.5047,14.5305,157600.0
2013-12-11 14:50:00,16.9,16.91,16.89,16.89,164000.0,14.5305,14.5391,14.5219,14.5219,164000.0
2013-12-11 15:00:00,16.89,16.9,16.87,16.9,295100.0,14.5219,14.5305,14.5047,14.5305,295100.0
2013-12-11 15:10:00,16.89,16.9,16.86,16.86,128300.0,14.5219,14.5305,14.4961,14.4961,128300.0
2013-12-11 15:20:00,16.86,16.87,16.84,16.84,232900.0,14.4961,14.5047,14.4789,14.4789,232900.0
2013-12-11 15:30:00,16.84,16.87,16.83,16.86,369600.0,14.4789,14.5047,14.4703,14.4961,369600.0
2013-12-11 15:40:00,16.85,16.88,16.82,16.82,522500.0,14.4875,14.5133,14.4617,14.4617,522500.0
2013-12-11 15:50:00,16.82,16.84,16.81,16.82,870100.0,14.4617,14.4789,14.4531,14.4617,870100.0
2013-12-12 09:30:00,16.83,16.85,16.73,16.79,388800.0,14.4703,14.4875,14.3843,14.4359,388800.0
2013-12-12 09:40:00,16.8,16.82,16.7,16.71,223800.0,14.4445,14.4617,14.3585,14.3671,223800.0
2013-12-12 09:50:00,16.7,16.74,16.69,16.73,571800.0,14.3585,14.3929,14.35,14.3843,571800.0
2013-12-12 10:00:00,16.72,16.82,16.72,16.77,443300.0,14.3757,14.4617,14.3757,14.4187,443300.0
2013-12-12 10:10:00,16.77,16.81,16.75,16.76,493300.0,14.4187,14.4531,14.4015,14.4101,493300.0
2013-12-12 10:20:00,16.77,16.79,16.74,16.74,253700.0,14.4187,14.4359,14.3929,14.3929,253700.0
2013-12-12 10:30:00,16.74,16.76,16.72,16.76,280100.0,14.3929,14.4101,14.3757,14.4101,280100.0
2013-12-12 10:40:00,16.76,16.79,16.74,16.78,108600.0,14.4101,14.4359,14.3929,14.4273,108600.0
2013-12-12 10:50:00,16.78,16.78,16.75,16.78,231300.0,14.4273,14.4273,14.4015,14.4273,231300.0
2013-12-12 11:00:00,16.78,16.79,16.75,16.77,265500.0,14.4273,14.4359,14.4015,14.4187,265500.0
2013-12-12 11:10:00,16.77,16.78,16.76,16.76,149700.0,14.4187,14.4273,14.4101,14.4101,149700.0
2013-12-12 11:20:00,16.76,16.77,16.71,16.72,138900.0,14.4101,14.4187,14.3671,14.3757,138900.0
2013-12-12 11:30:00,16.73,16.74,16.71,16.71,200700.0,14.3843,14.3929,14.3671,14.3671,200700.0
2013-12-12 11:40:00,16.72,16.74,16.71,16.73,201400.0,14.3757,14.3929,14.3671,14.3843,201400.0
2013-12-12 11:50:00,16.74,16.76,16.73,16.76,214700.0,14.3929,14.4101,14.3843,14.4101,214700.0
2013-12-12 12:00:00,16.75,16.78,16.75,16.78,281600.0,14.4015,14.4273,14.4015,14.4273,281600.0
2013-12-12 12:10:00,16.77,16.81,16.77,16.8,290100.0,14.4187,14.4531,14.4187,14.4445,290100.0
2013-12-12 12:20:00,16.79,16.8,16.75,16.79,196000.0,14.4359,14.4445,14.4015,14.4359,196000.0
2013-12-12 12:30:00,16.79,16.79,16.76,16.77,143100.0,14.4359,14.4359,14.4101,14.4187,143100.0
2013-12-12 12:40:00,16.77,16.8,16.76,16.8,154100.0,14.4187,14.4445,14.4101,14.4445,154100.0
2013-12-12 12:50:00,16.79,16.81,16.78,16.8,178700.0,14.4359,14.4531,14.4273,14.4445,178700.0
2013-12-12 13:00:00,16.79,16.82,16.79,16.82,84400.0,14.4359,14.4617,14.4359,14.4617,84400.0
2013-12-12 13:10:00,16.81,16.83,16.8,16.82,209700.0,14.4531,14.4703,14.4445,14.4617,209700.0
2013-12-12 13:20:00,16.82,16.82,16.81,16.82,55200.0,14.4617,14.4617,14.4531,14.4617,55200.0
2013-12-12 13:30:00,16.82,16.84,16.81,16.83,169500.0,14.4617,14.4789,14.4531,14.4703,169500.0
2013-12-12 13:40:00,16.84,16.85,16.82,16.83,161900.0,14.4789,14.4875,14.4617,14.4703,161900.0
2013-12-12 13:50:00,16.82,16.83,16.81,16.81,61900.0,14.4617,14.4703,14.4531,14.4531,61900.0
2013-12-12 14:00:00,16.82,16.84,16.81,16.84,171800.0,14.4617,14.4789,14.4531,14.4789,171800.0
2013-12-12 14:10:00,16.84,16.84,16.8,16.8,112100.0,14.4789,14.4789,14.4445,14.4445,112100.0
2013-12-12 14:20:00,16.81,16.84,16.8,16.82,138900.0,14.4531,14.4789,14.4445,14.4617,138900.0
2013-12-12 14:30:00,16.82,16.83,16.81,16.82,103300.0,14.4617,14.4703,14.4531,14.4617,103300.0
2013-12-12 14:40:00,16.82,16.83,16.81,16.81,99900.0,14.4617,14.4703,14.4531,14.4531,99900.0
2013-12-12 14:50:00,16.81,16.85,16.81,16.82,341100.0,14.4531,14.4875,14.4531,14.4617,341100.0
2013-12-12 15:00:00,16.83,16.83,16.8,16.81,226100.0,14.4703,14.4703,14.4445,14.4531,226100.0
2013-12-12 15:10:00,16.81,16.81,16.77,16.77,143600.0,14.4531,14.4531,14.4187,14.4187,143600.0
2013-12-12 15:20:00,16.77,16.8,16.77,16.79,159600.0,14.4187,14.4445,14.4187,14.4359,159600.0
2013-12-12 15:30:00,16.8,16.81,16.78,16.79,250000.0,14.4445,14.4531,14.4273,14.4359,250000.0
2013-12-12 15:40:00,16.79,16.8,16.76,16.78,507700.0,14.4359,14.4445,14.4101,14.4273,507700.0
2013-12-12 15:50:00,16.77,16.77,16.72,16.73,629500.0,14.4187,14.4187,14.3757,14.3843,629500.0
2013-12-13 09:30:00,16.86,16.87,16.75,16.81,308200.0,14.4961,14.5047,14.4015,14.4531,308200.0
2013-12-13 09:40:00,16.81,16.81,16.72,16.73,306600.0,14.4531,14.4531,14.3757,14.3843,306600.0
2013-12-13 09:50:00,16.73,16.75,16.67,16.67,367900.0,14.3843,14.4015,14.3328,14.3328,367900.0
2013-12-13 10:00:00,16.67,16.76,16.67,16.73,417700.0,14.3328,14.4101,14.3328,14.3843,417700.0
2013-12-13 10:10:00,16.73,16.74,16.68,16.69,193300.0,14.3843,14.3929,14.3414,14.35,193300.0
2013-12-13 10:20:00,16.68,16.7,16.66,16.69,276600.0,14.3414,14.3585,14.3242,14.35,276600.0
2013-12-13 10:30:00,16.7,16.75,16.69,16.73,214400.0,14.3585,14.4015,14.35,14.3843,214400.0
2013-12-13 10:40:00,16.73,16.74,16.67,16.68,242200.0,14.3843,14.3929,14.3328,14.3414,242200.0
2013-12-13 10:50:00,16.68,16.7,16.66,16.66,150500.0,14.3414,14.3585,14.3242,14.3242,150500.0
2013-12-13 11:00:00,16.66,16.68,16.63,16.63,150700.0,14.3242,14.3414,14.2984,14.2984,150700.0
2013-12-13 11:10:00,16.63,16.69,16.63,16.66,240700.0,14.2984,14.35,14.2984,14.3242,240700.0
2013-12-13 11:20:00,16.66,16.7,16.66,16.66,211800.0,14.3242,14.3585,14.3242,14.3242,211800.0
2013-12-13 11:30:00,16.67,16.71,16.66,16.71,159800.0,14.3328,14.3671,14.3242,14.3671,159800.0
2013-12-13 11:40:00,16.71,16.71,16.68,16.68,146300.0,14.3671,14.3671,14.3414,14.3414,146300.0
2013-12-13 11:50:00,16.69,16.71,16.68,16.71,99700.0,14.35,14.3671,14.3414,14.3671,99700.0
2013-12-13 12:00:00,16.71,16.72,16.69,16.7,134500.0,14.3671,14.3757,14.35,14.3585,134500.0
2013-12-13 12:10:00,16.7,16.76,16.69,16.76,229200.0,14.3585,14.4101,14.35,14.4101,229200.0
2013-12-13 12:20:00,16.76,16.77,16.73,16.73,129800.0,14.4101,14.4187,14.3843,14.3843,129800.0
2013-12-13 12:30:00,16.73,16.74,16.73,16.74,70200.0,14.3843,14.3929,14.3843,14.3929,70200.0
2013-12-13 12:40:00,16.73,16.74,16.72,16.73,110100.0,14.3843,14.3929,14.3757,14.3843,110100.0
2013-12-13 12:50:00,16.73,16.74,16.72,16.73,87200.0,14.3843,14.3929,14.3757,14.3843,87200.0
2013-12-13 13:00:00,16.73,16.76,16.73,16.76,78200.0,14.3843,14.4101,14.3843,14.4101,78200.0
2013-12-13 13:10:00,16.76,16.76,16.75,16.75,115200.0,14.4101,14.4101,14.4015,14.4015,115200.0
2013-12-13 13:20:00,16.75,16.76,16.72,16.72,129800.0,14.4015,14.4101,14.3757,14.3757,129800.0
2013-12-13 13:30:00,16.73,16.74,16.72,16.72,117100.0,14.3843,14.3929,14.3757,14.3757,117100.0
2013-12-13 13:40:00,16.72,16.73,16.69,16.7,88500.0,14.3757,14.3843,14.35,14.3585,88500.0
2013-12-13 13:50:00,16.7,16.71,16.69,16.71,153600.0,14.3585,14.3671,14.35,14.3671,153600.0
2013-12-13 14:00:00,16.7,16.71,16.69,16.7,344000.0,14.3585,14.3671,14.35,14.3585,344000.0
2013-12-13 14:10:00,16.7,16.7,16.67,16.69,213900.0,14.3585,14.3585,14.3328,14.35,213900.0
2013-12-13 14:20:00,16.69,16.69,16.65,16.66,179500.0,14.35,14.35,14.3156,14.3242,179500.0
2013-12-13 14:30:00,16.67,16.7,16.66,16.7,154500.0,14.3328,14.3585,14.3242,14.3585,154500.0
2013-12-13 14:40:00,16.7,16.73,16.69,16.72,142700.0,14.3585,14.3843,14.35,14.3757,142700.0
2013-12-13 14:50:00,16.71,16.76,16.71,16.75,180000.0,14.3671,14.4101,14.3671,14.4015,180000.0
2013-12-13 15:00:00,16.76,16.76,16.74,16.74,151600.0,14.4101,14.4101,14.3929,14.3929,151600.0
2013-12-13 15:10:00,16.74,16.75,16.73,16.75,183500.0,14.3929,14.4015,14.3843,14.4015,183500.0
2013-12-13 15:20:00,16.75,16.75,16.74,16.74,152800.0,14.4015,14.4015,14.3929,14.3929,152800.0
2013-12-13 15:30:00,16.75,16.75,16.74,16.75,358900.0,14.4015,14.4015,14.3929,14.4015,358900.0
2013-12-13 15:40:00,16.75,16.76,16.72,16.72,606900.0,14.4015,14.4101,14.3757,14.3757,606900.0
2013-12-13 15:50:00,16.72,16.73,16.7,16.7,716900.0,14.3757,14.3843,14.3585,14.3585,716900.0
2013-12-16 09:30:00,16.8,16.81,16.65,16.7,838000.0,14.4445,14.4531,14.3156,14.3585,838000.0
2013-12-16 09:40:00,16.71,16.75,16.67,16.73,911500.0,14.3671,14.4015,14.3328,14.3843,911500.0
2013-12-16 09:50:00,16.74,16.8,16.73,16.76,1097800.0,14.3929,14.4445,14.3843,14.4101,1097800.0
2013-12-16 10:00:00,16.76,16.79,16.76,16.76,659200.0,14.4101,14.4359,14.4101,14.4101,659200.0
2013-12-16 10:10:00,16.76,16.78,16.73,16.73,463800.0,14.4101,14.4273,14.3843,14.3843,463800.0
2013-12-16 10:20:00,16.74,16.76,16.73,16.76,259300.0,14.3929,14.4101,14.3843,14.4101,259300.0
2013-12-16 10:30:00,16.76,16.76,16.74,16.75,339600.0,14.4101,14.4101,14.3929,14.4015,339600.0
2013-12-16 10:40:00,16.75,16.76,16.72,16.72,256000.0,14.4015,14.4101,14.3757,14.3757,256000.0
2013-12-16 10:50:00,16.73,16.73,16.71,16.71,323000.0,14.3843,14.3843,14.3671,14.3671,323000.0
2013-12-16 11:00:00,16.71,16.72,16.7,16.7,349500.0,14.3671,14.3757,14.3585,14.3585,349500.0
2013-12-16 11:10:00,16.71,16.72,16.69,16.71,336100.0,14.3671,14.3757,14.35,14.3671,336100.0
2013-12-16 11:20:00,16.71,16.75,16.71,16.75,294200.0,14.3671,14.4015,14.3671,14.4015,294200.0
2013-12-16 11:30:00,16.75,16.75,16.72,16.72,143200.0,14.4015,14.4015,14.3757,14.3757,143200.0
2013-12-16 11:40:00,16.73,16.75,16.72,16.73,169000.0,14.3843,14.4015,14.3757,14.3843,169000.0
2013-12-16 11:50:00,16.73,16.75,16.73,16.74,98500.0,14.3843,14.4015,14.3843,14.3929,98500.0
2013-12-16 12:00:00,16.73,16.75,16.73,16.74,95500.0,14.3843,14.4015,14.3843,14.3929,95500.0
2013-12-16 12:10:00,16.74,16.75,16.73,16.73,114600.0,14.3929,14.4015,14.3843,14.3843,114600.0
2013-12-16 12:20:00,16.73,16.74,16.72,16.73,111700.0,14.3843,14.3929,14.3757,14.3843,111700.0
2013-12-16 12:30:00,16.73,16.76,16.73,16.75,113400.0,14.3843,14.4101,14.3843,14.4015,113400.0
2013-12-16 12:40:00,16.76,16.76,16.74,16.74,148300.0,14.4101,14.4101,14.3929,14.3929,148300.0
2013-12-16 12:50:00,16.75,16.79,16.75,16.78,282000.0,14.4015,14.4359,14.4015,14.4273,282000.0
2013-12-16 13:00:00,16.79,16.79,16.75,16.76,153900.0,14.4359,14.4359,14.4015,14.4101,153900.0
2013-12-16 13:10:00,16.76,16.76,16.75,16.76,42100.0,14.4101,14.4101,14.4015,14.4101,42100.0
2013-12-16 13:20:00,16.75,16.8,16.75,16.78,329600.0,14.4015,14.4445,14.4015,14.4273,329600.0
2013-12-16 13:30:00,16.79,16.81,16.79,16.79,123700.0,14.4359,14.4531,14.4359,14.4359,123700.0
2013-12-16 13:40:00,16.79,16.79,16.76,16.78,100900.0,14.4359,14.4359,14.4101,14.4273,100900.0
2013-12-16 13:50:00,16.78,16.8,16.77,16.79,129000.0,14.4273,14.4445,14.4187,14.4359,129000.0
2013-12-16 14:00:00,16.79,16.8,16.78,16.79,188400.0,14.4359,14.4445,14.4273,14.4359,188400.0
2013-12-16 14:10:00,16.79,16.79,16.74,16.75,414800.0,14.4359,14.4359,14.3929,14.4015,414800.0
2013-12-16 14:20:00,16.75,16.76,16.74,16.75,82100.0,14.4015,14.4101,14.3929,14.4015,82100.0
2013-12-16 14:30:00,16.75,16.76,16.71,16.72,276400.0,14.4015,14.4101,14.3671,14.3757,276400.0
2013-12-16 14:40:00,16.71,16.72,16.68,16.68,220300.0,14.3671,14.3757,14.3414,14.3414,220300.0
2013-12-16 14:50:00,16.68,16.7,16.67,16.68,216600.0,14.3414,14.3585,14.3328,14.3414,216600.0
2013-12-16 15:00:00,16.67,16.69,16.67,16.68,117400.0,14.3328,14.35,14.3328,14.3414,117400.0
2013-12-16 15:10:00,16.68,16.69,16.68,16.69,83100.0,14.3414,14.35,14.3414,14.35,83100.0
2013-12-16 15:20:00,16.68,16.69,16.68,16.68,84800.0,14.3414,14.35,14.3414,14.3414,84800.0
2013-12-16 15:30:00,16.68,16.69,16.67,16.67,177600.0,14.3414,14.35,14.3328,14.3328,177600.0
2013-12-16 15:40:00,16.67,16.68,16.64,16.64,230000.0,14.3328,14.3414,14.307,14.307,230000.0
2013-12-16 15:50:00,16.65,16.67,16.64,16.66,687900.0,14.3156,14.3328,14.307,14.3242,687900.0
2013-12-17 09:30:00,16.63,16.74,16.61,16.71,241600.0,14.2984,14.3929,14.2812,14.3671,241600.0
2013-12-17 09:40:00,16.7,16.77,16.69,16.77,168400.0,14.3585,14.4187,14.35,14.4187,168400.0
2013-12-17 09:50:00,16.77,16.78,16.73,16.75,278100.0,14.4187,14.4273,14.3843,14.4015,278100.0
2013-12-17 10:00:00,16.74,16.82,16.74,16.81,269900.0,14.3929,14.4617,14.3929,14.4531,269900.0
2013-12-17 10:10:00,16.8,16.86,16.8,16.85,348600.0,14.4445,14.4961,14.4445,14.4875,348600.0
2013-12-17 10:20:00,16.84,16.88,16.84,16.88,222300.0,14.4789,14.5133,14.4789,14.5133,222300.0
2013-12-17 10:30:00,16.87,16.89,16.83,16.89,357100.0,14.5047,14.5219,14.4703,14.5219,357100.0
2013-12-17 10:40:00,16.89,16.91,16.84,16.85,277700.0,14.5219,14.5391,14.4789,14.4875,277700.0
2013-12-17 10:50:00,16.84,16.87,16.82,16.87,266200.0,14.4789,14.5047,14.4617,14.5047,266200.0
2013-12-17 11:00:00,16.86,16.88,16.85,16.87,109900.0,14.4961,14.5133,14.4875,14.5047,109900.0
2013-12-17 11:10:00,16.88,16.88,16.85,16.86,195600.0,14.5133,14.5133,14.4875,14.4961,195600.0
2013-12-17 11:20:00,16.86,16.87,16.84,16.84,173500.0,14.4961,14.5047,14.4789,14.4789,173500.0
2013-12-17 11:30:00,16.84,16.87,16.83,16.87,149800.0,14.4789,14.5047,14.4703,14.5047,149800.0
2013-12-17 11:40:00,16.87,16.87,16.84,16.86,179300.0,14.5047,14.5047,14.4789,14.4961,179300.0
2013-12-17 11:50:00,16.87,16.88,16.86,16.88,162200.0,14.5047,14.5133,14.4961,14.5133,162200.0
2013-12-17 12:00:00,16.87,16.88,16.85,16.87,146000.0,14.5047,14.5133,14.4875,14.5047,146000.0
2013-12-17 12:10:00,16.87,16.89,16.85,16.88,195100.0,14.5047,14.5219,14.4875,14.5133,195100.0
2013-12-17 12:20:00,16.89,16.9,16.88,16.9,87900.0,14.5219,14.5305,14.5133,14.5305,87900.0
2013-12-17 12:30:00,16.89,16.9,16.87,16.89,116900.0,14.5219,14.5305,14.5047,14.5219,116900.0
2013-12-17 12:40:00,16.88,16.89,16.87,16.89,77600.0,14.5133,14.5219,14.5047,14.5219,77600.0
2013-12-17 12:50:00,16.89,16.9,16.85,16.86,206900.0,14.5219,14.5305,14.4875,14.4961,206900.0
2013-12-17 13:00:00,16.86,16.86,16.84,16.84,64000.0,14.4961,14.4961,14.4789,14.4789,64000.0
2013-12-17 13:10:00,16.84,16.85,16.83,16.84,67900.0,14.4789,14.4875,14.4703,14.4789,67900.0
2013-12-17 13:20:00,16.84,16.85,16.81,16.81,92500.0,14.4789,14.4875,14.4531,14.4531,92500.0
2013-12-17 13:30:00,16.81,16.84,16.81,16.84,136900.0,14.4531,14.4789,14.4531,14.4789,136900.0
2013-12-17 13:40:00,16.83,16.84,16.78,16.79,117700.0,14.4703,14.4789,14.4273,14.4359,117700.0
2013-12-17 13:50:00,16.78,16.79,16.78,16.78,67700.0,14.4273,14.4359,14.4273,14.4273,67700.0
2013-12-17 14:00:00,16.78,16.84,16.78,16.84,481600.0,14.4273,14.4789,14.4273,14.4789,481600.0
2013-12-17 14:10:00,16.84,16.86,16.83,16.85,96200.0,14.4789,14.4961,14.4703,14.4875,96200.0
2013-12-17 14:20:00,16.84,16.87,16.84,16.87,111300.0,14.4789,14.5047,14.4789,14.5047,111300.0
2013-12-17 14:30:00,16.86,16.87,16.82,16.82,142800.0,14.4961,14.5047,14.4617,14.4617,142800.0
2013-12-17 14:40:00,16.82,16.85,16.81,16.84,167000.0,14.4617,14.4875,14.4531,14.4789,167000.0
2013-12-17 14:50:00,16.85,16.85,16.8,16.8,150100.0,14.4875,14.4875,14.4445,14.4445,150100.0
2013-12-17 15:00:00,16.8,16.83,16.8,16.82,181400.0,14.4445,14.4703,14.4445,14.4617,181400.0
2013-12-17 15:10:00,16.83,16.85,16.82,16.84,230500.0,14.4703,14.4875,14.4617,14.4789,230500.0
2013-12-17 15:20:00,16.84,16.85,16.83,16.83,147200.0,14.4789,14.4875,14.4703,14.4703,147200.0
2013-12-17 15:30:00,16.84,16.87,16.83,16.87,314600.0,14.4789,14.5047,14.4703,14.5047,314600.0
2013-12-17 15:40:00,16.87,16.87,16.83,16.83,421700.0,14.5047,14.5047,14.4703,14.4703,421700.0
2013-12-17 15:50:00,16.83,16.84,16.8,16.8,894700.0,14.4703,14.4789,14.4445,14.4445,894700.0
2013-12-18 09:30:00,16.83,16.9,16.75,16.89,254100.0,14.4703,14.5305,14.4015,14.5219,254100.0
2013-12-18 09:40:00,16.89,16.9,16.78,16.82,373700.0,14.5219,14.5305,14.4273,14.4617,373700.0
2013-12-18 09:50:00,16.82,16.82,16.75,16.78,395000.0,14.4617,14.4617,14.4015,14.4273,395000.0
2013-12-18 10:00:00,16.78,16.82,16.73,16.82,270600.0,14.4273,14.4617,14.3843,14.4617,270600.0
2013-12-18 10:10:00,16.81,16.85,16.81,16.83,92500.0,14.4531,14.4875,14.4531,14.4703,92500.0
2013-12-18 10:20:00,16.84,16.85,16.83,16.84,102700.0,14.4789,14.4875,14.4703,14.4789,102700.0
2013-12-18 10:30:00,16.85,16.89,16.84,16.88,177700.0,14.4875,14.5219,14.4789,14.5133,177700.0
2013-12-18 10:40:00,16.89,16.89,16.84,16.86,315600.0,14.5219,14.5219,14.4789,14.4961,315600.0
2013-12-18 10:50:00,16.87,16.87,16.82,16.84,191400.0,14.5047,14.5047,14.4617,14.4789,191400.0
2013-12-18 11:00:00,16.84,16.87,16.84,16.87,96900.0,14.4789,14.5047,14.4789,14.5047,96900.0
2013-12-18 11:10:00,16.87,16.91,16.87,16.89,148300.0,14.5047,14.5391,14.5047,14.5219,148300.0
2013-12-18 11:20:00,16.9,16.91,16.89,16.9,126900.0,14.5305,14.5391,14.5219,14.5305,126900.0
2013-12-18 11:30:00,16.9,16.91,16.89,16.9,548100.0,14.5305,14.5391,14.5219,14.5305,548100.0
2013-12-18 11:40:00,16.89,16.9,16.78,16.8,278400.0,14.5219,14.5305,14.4273,14.4445,278400.0
2013-12-18 11:50:00,16.8,16.82,16.79,16.8,79200.0,14.4445,14.4617,14.4359,14.4445,79200.0
2013-12-18 12:00:00,16.8,16.81,16.77,16.78,129700.0,14.4445,14.4531,14.4187,14.4273,129700.0
2013-12-18 12:10:00,16.79,16.8,16.77,16.77,134900.0,14.4359,14.4445,14.4187,14.4187,134900.0
2013-12-18 12:20:00,16.77,16.78,16.76,16.78,73100.0,14.4187,14.4273,14.4101,14.4273,73100.0
2013-12-18 12:30:00,16.78,16.81,16.77,16.81,229600.0,14.4273,14.4531,14.4187,14.4531,229600.0
2013-12-18 12:40:00,16.81,16.82,16.79,16.8,110800.0,14.4531,14.4617,14.4359,14.4445,110800.0
2013-12-18 12:50:00,16.8,16.8,16.77,16.78,82100.0,14.4445,14.4445,14.4187,14.4273,82100.0
2013-12-18 13:00:00,16.79,16.79,16.75,16.78,71000.0,14.4359,14.4359,14.4015,14.4273,71000.0
2013-12-18 13:10:00,16.78,16.78,16.74,16.77,106500.0,14.4273,14.4273,14.3929,14.4187,106500.0
2013-12-18 13:20:00,16.77,16.78,16.75,16.77,71900.0,14.4187,14.4273,14.4015,14.4187,71900.0
2013-12-18 13:30:00,16.78,16.78,16.75,16.76,58400.0,14.4273,14.4273,14.4015,14.4101,58400.0
2013-12-18 13:40:00,16.76,16.77,16.75,16.76,135000.0,14.4101,14.4187,14.4015,14.4101,135000.0
2013-12-18 13:50:00,16.76,16.91,16.75,16.82,398600.0,14.4101,14.5391,14.4015,14.4617,398600.0
2013-12-18 14:00:00,16.82,16.94,16.69,16.89,1164400.0,14.4617,14.5649,14.35,14.5219,1164400.0
2013-12-18 14:10:00,16.89,16.9,16.84,16.85,624400.0,14.5219,14.5305,14.4789,14.4875,624400.0
2013-12-18 14:20:00,16.85,16.91,16.84,16.89,243200.0,14.4875,14.5391,14.4789,14.5219,243200.0
2013-12-18 14:30:00,16.89,16.97,16.89,16.97,518800.0,14.5219,14.5907,14.5219,14.5907,518800.0
2013-12-18 14:40:00,16.97,16.97,16.93,16.95,238100.0,14.5907,14.5907,14.5563,14.5735,238100.0
2013-12-18 14:50:00,16.94,16.97,16.94,16.95,151600.0,14.5649,14.5907,14.5649,14.5735,151600.0
2013-12-18 15:00:00,16.95,16.97,16.94,16.96,159700.0,14.5735,14.5907,14.5649,14.5821,159700.0
2013-12-18 15:10:00,16.97,16.99,16.95,16.98,484700.0,14.5907,14.6079,14.5735,14.5993,484700.0
2013-12-18 15:20:00,16.98,17.02,16.98,17.01,439100.0,14.5993,14.6337,14.5993,14.6251,439100.0
2013-12-18 15:30:00,17.01,17.05,17.01,17.04,889200.0,14.6251,14.6595,14.6251,14.6509,889200.0
2013-12-18 15:40:00,17.04,17.07,17.03,17.04,592200.0,14.6509,14.6767,14.6423,14.6509,592200.0
2013-12-18 15:50:00,17.04,17.05,17.0,17.03,883300.0,14.6509,14.6595,14.6165,14.6423,883300.0
2013-12-19 09:30:00,16.94,16.95,16.81,16.82,360500.0,14.5649,14.5735,14.4531,14.4617,360500.0
2013-12-19 09:40:00,16.82,16.94,16.8,16.81,355400.0,14.4617,14.5649,14.4445,14.4531,355400.0
2013-12-19 09:50:00,16.82,16.87,16.79,16.86,259600.0,14.4617,14.5047,14.4359,14.4961,259600.0
2013-12-19 10:00:00,16.85,16.89,16.84,16.87,245100.0,14.4875,14.5219,14.4789,14.5047,245100.0
2013-12-19 10:10:00,16.86,16.86,16.82,16.86,198700.0,14.4961,14.4961,14.4617,14.4961,198700.0
2013-12-19 10:20:00,16.87,16.89,16.85,16.89,117700.0,14.5047,14.5219,14.4875,14.5219,117700.0
2013-12-19 10:30:00,16.89,16.89,16.85,16.87,185400.0,14.5219,14.5219,14.4875,14.5047,185400.0
2013-12-19 10:40:00,16.87,16.96,16.86,16.95,202700.0,14.5047,14.5821,14.4961,14.5735,202700.0
2013-12-19 10:50:00,16.96,16.96,16.91,16.94,156700.0,14.5821,14.5821,14.5391,14.5649,156700.0
2013-12-19 11:00:00,16.94,16.95,16.9,16.9,124500.0,14.5649,14.5735,14.5305,14.5305,124500.0
2013-12-19 11:10:00,16.91,16.93,16.9,16.93,60100.0,14.5391,14.5563,14.5305,14.5563,60100.0
2013-12-19 11:20:00,16.93,16.95,16.92,16.95,142200.0,14.5563,14.5735,14.5477,14.5735,142200.0
2013-12-19 11:30:00,16.95,16.96,16.92,16.94,83500.0,14.5735,14.5821,14.5477,14.5649,83500.0
2013-12-19 11:40:00,16.94,16.95,16.92,16.94,103600.0,14.5649,14.5735,14.5477,14.5649,103600.0
2013-12-19 11:50:00,16.93,16.95,16.93,16.95,84900.0,14.5563,14.5735,14.5563,14.5735,84900.0
2013-12-19 12:00:00,16.95,16.98,16.94,16.98,173400.0,14.5735,14.5993,14.5649,14.5993,173400.0
2013-12-19 12:10:00,16.98,16.98,16.97,16.97,174600.0,14.5993,14.5993,14.5907,14.5907,174600.0
2013-12-19 12:20:00,16.97,16.99,16.97,16.98,84500.0,14.5907,14.6079,14.5907,14.5993,84500.0
2013-12-19 12:30:00,16.98,17.0,16.98,16.99,103900.0,14.5993,14.6165,14.5993,14.6079,103900.0
2013-12-19 12:40:00,17.0,17.03,16.99,17.0,211400.0,14.6165,14.6423,14.6079,14.6165,211400.0
2013-12-19 12:50:00,17.01,17.01,16.98,16.98,88500.0,14.6251,14.6251,14.5993,14.5993,88500.0
2013-12-19 13:00:00,16.98,17.01,16.95,17.0,254300.0,14.5993,14.6251,14.5735,14.6165,254300.0
2013-12-19 13:10:00,17.0,17.0,16.95,16.98,261300.0,14.6165,14.6165,14.5735,14.5993,261300.0
2013-12-19 13:20:00,16.97,16.98,16.95,16.96,83200.0,14.5907,14.5993,14.5735,14.5821,83200.0
2013-12-19 13:30:00,16.95,16.96,16.95,16.95,61000.0,14.5735,14.5821,14.5735,14.5735,61000.0
2013-12-19 13:40:00,16.96,16.96,16.93,16.93,162400.0,14.5821,14.5821,14.5563,14.5563,162400.0
2013-12-19 13:50:00,16.93,16.94,16.93,16.93,116100.0,14.5563,14.5649,14.5563,14.5563,116100.0
2013-12-19 14:00:00,16.93,16.95,16.91,16.95,461300.0,14.5563,14.5735,14.5391,14.5735,461300.0
2013-12-19 14:10:00,16.95,16.97,16.93,16.97,145100.0,14.5735,14.5907,14.5563,14.5907,145100.0
2013-12-19 14:20:00,16.97,16.97,16.94,16.95,156000.0,14.5907,14.5907,14.5649,14.5735,156000.0
2013-12-19 14:30:00,16.95,16.96,16.93,16.93,150400.0,14.5735,14.5821,14.5563,14.5563,150400.0
2013-12-19 14:40:00,16.94,16.96,16.91,16.96,360200.0,14.5649,14.5821,14.5391,14.5821,360200.0
2013-12-19 14:50:00,16.96,16.97,16.95,16.96,136900.0,14.5821,14.5907,14.5735,14.5821,136900.0
2013-12-19 15:00:00,16.96,16.97,16.94,16.96,182700.0,14.5821,14.5907,14.5649,14.5821,182700.0
2013-12-19 15:10:00,16.95,16.96,16.95,16.95,127800.0,14.5735,14.5821,14.5735,14.5735,127800.0
2013-12-19 15:20:00,16.96,16.96,16.95,16.96,96800.0,14.5821,14.5821,14.5735,14.5821,96800.0
2013-12-19 15:30:00,16.96,16.96,16.93,16.96,299800.0,14.5821,14.5821,14.5563,14.5821,299800.0
2013-12-19 15:40:00,16.96,16.98,16.87,16.87,830100.0,14.5821,14.5993,14.5047,14.5047,830100.0
2013-12-19 15:50:00,16.87,16.9,16.85,16.88,1494400.0,14.5047,14.5305,14.4875,14.5133,1494400.0
2013-12-20 09:30:00,16.88,16.95,16.83,16.93,2117000.0,14.5133,14.5735,14.4703,14.5563,2117000.0
2013-12-20 09:40:00,16.94,17.01,16.92,16.98,260500.0,14.5649,14.6251,14.5477,14.5993,260500.0
2013-12-20 09:50:00,16.99,16.99,16.96,16.96,261800.0,14.6079,14.6079,14.5821,14.5821,261800.0
2013-12-20 10:00:00,16.97,17.01,16.96,16.96,538300.0,14.5907,14.6251,14.5821,14.5821,538300.0
2013-12-20 10:10:00,16.96,17.01,16.96,17.0,162700.0,14.5821,14.6251,14.5821,14.6165,162700.0
2013-12-20 10:20:00,17.0,17.05,17.0,17.05,344300.0,14.6165,14.6595,14.6165,14.6595,344300.0
2013-12-20 10:30:00,17.05,17.09,17.04,17.09,236200.0,14.6595,14.6939,14.6509,14.6939,236200.0
2013-12-20 10:40:00,17.09,17.1,17.07,17.09,277700.0,14.6939,14.7025,14.6767,14.6939,277700.0
2013-12-20 10:50:00,17.1,17.12,17.09,17.1,136800.0,14.7025,14.7197,14.6939,14.7025,136800.0
2013-12-20 11:00:00,17.1,17.13,17.09,17.13,191500.0,14.7025,14.7283,14.6939,14.7283,191500.0
2013-12-20 11:10:00,17.13,17.15,17.1,17.14,756200.0,14.7283,14.7455,14.7025,14.7369,756200.0
2013-12-20 11:20:00,17.14,17.19,17.14,17.18,383600.0,14.7369,14.7798,14.7369,14.7713,383600.0
2013-12-20 11:30:00,17.18,17.19,17.16,17.19,238400.0,14.7713,14.7798,14.7541,14.7798,238400.0
2013-12-20 11:40:00,17.19,17.19,17.17,17.17,162100.0,14.7798,14.7798,14.7627,14.7627,162100.0
2013-12-20 11:50:00,17.18,17.18,17.17,17.18,238900.0,14.7713,14.7713,14.7627,14.7713,238900.0
2013-12-20 12:00:00,17.18,17.21,17.18,17.21,197900.0,14.7713,14.797,14.7713,14.797,197900.0
2013-12-20 12:10:00,17.21,17.21,17.19,17.19,147200.0,14.797,14.797,14.7798,14.7798,147200.0
2013-12-20 12:20:00,17.2,17.23,17.19,17.23,117400.0,14.7884,14.8142,14.7798,14.8142,117400.0
2013-12-20 12:30:00,17.23,17.23,17.19,17.2,191100.0,14.8142,14.8142,14.7798,14.7884,191100.0
2013-12-20 12:40:00,17.2,17.2,17.19,17.2,64200.0,14.7884,14.7884,14.7798,14.7884,64200.0
2013-12-20 12:50:00,17.2,17.2,17.19,17.2,130600.0,14.7884,14.7884,14.7798,14.7884,130600.0
2013-12-20 13:00:00,17.19,17.2,17.19,17.2,65400.0,14.7798,14.7884,14.7798,14.7884,65400.0
2013-12-20 13:10:00,17.2,17.2,17.19,17.2,75100.0,14.7884,14.7884,14.7798,14.7884,75100.0
2013-12-20 13:20:00,17.2,17.24,17.19,17.23,256400.0,14.7884,14.8228,14.7798,14.8142,256400.0
2013-12-20 13:30:00,17.24,17.24,17.21,17.21,157700.0,14.8228,14.8228,14.797,14.797,157700.0
2013-12-20 13:40:00,17.22,17.22,17.21,17.21,68000.0,14.8056,14.8056,14.797,14.797,68000.0
2013-12-20 13:50:00,17.22,17.25,17.21,17.25,171800.0,14.8056,14.8314,14.797,14.8314,171800.0
2013-12-20 14:00:00,17.25,17.26,17.23,17.26,372900.0,14.8314,14.84,14.8142,14.84,372900.0
2013-12-20 14:10:00,17.26,17.26,17.21,17.21,157600.0,14.84,14.84,14.797,14.797,157600.0
2013-12-20 14:20:00,17.21,17.22,17.2,17.2,99700.0,14.797,14.8056,14.7884,14.7884,99700.0
2013-12-20 14:30:00,17.2,17.22,17.2,17.2,278300.0,14.7884,14.8056,14.7884,14.7884,278300.0
2013-12-20 14:40:00,17.2,17.21,17.2,17.21,69600.0,14.7884,14.797,14.7884,14.797,69600.0
2013-12-20 14:50:00,17.21,17.21,17.2,17.2,147700.0,14.797,14.797,14.7884,14.7884,147700.0
2013-12-20 15:00:00,17.21,17.21,17.19,17.21,376200.0,14.797,14.797,14.7798,14.797,376200.0
2013-12-20 15:10:00,17.21,17.21,17.2,17.21,122700.0,14.797,14.797,14.7884,14.797,122700.0
2013-12-20 15:20:00,17.21,17.21,17.2,17.21,148800.0,14.797,14.797,14.7884,14.797,148800.0
2013-12-20 15:30:00,17.21,17.21,17.2,17.21,492000.0,14.797,14.797,14.7884,14.797,492000.0
2013-12-20 15:40:00,17.21,17.24,17.2,17.23,774000.0,14.797,14.8228,14.7884,14.8142,774000.0
2013-12-20 15:50:00,17.23,17.24,17.18,17.2,2678800.0,14.8142,14.8228,14.7713,14.7884,2678800.0
2013-12-23 09:30:00,17.29,17.44,17.25,17.42,454200.0,14.8658,14.9948,14.8314,14.9776,454200.0
2013-12-23 09:40:00,17.42,17.45,17.4,17.42,292300.0,14.9776,15.0034,14.9604,14.9776,292300.0
2013-12-23 09:50:00,17.41,17.42,17.39,17.41,270500.0,14.969,14.9776,14.9518,14.969,270500.0
2013-12-23 10:00:00,17.41,17.41,17.36,17.39,457500.0,14.969,14.969,14.926,14.9518,457500.0
2013-12-23 10:10:00,17.4,17.4,17.34,17.35,225700.0,14.9604,14.9604,14.9088,14.9174,225700.0
2013-12-23 10:20:00,17.36,17.38,17.34,17.38,243100.0,14.926,14.9432,14.9088,14.9432,243100.0
2013-12-23 10:30:00,17.38,17.4,17.37,17.4,225100.0,14.9432,14.9604,14.9346,14.9604,225100.0
2013-12-23 10:40:00,17.4,17.42,17.39,17.41,184600.0,14.9604,14.9776,14.9518,14.969,184600.0
2013-12-23 10:50:00,17.42,17.43,17.41,17.43,68800.0,14.9776,14.9862,14.969,14.9862,68800.0
2013-12-23 11:00:00,17.43,17.44,17.41,17.44,181400.0,14.9862,14.9948,14.969,14.9948,181400.0
2013-12-23 11:10:00,17.44,17.46,17.43,17.46,188800.0,14.9948,15.012,14.9862,15.012,188800.0
2013-12-23 11:20:00,17.46,17.46,17.43,17.46,175800.0,15.012,15.012,14.9862,15.012,175800.0
2013-12-23 11:30:00,17.46,17.48,17.46,17.48,137300.0,15.012,15.0292,15.012,15.0292,137300.0
2013-12-23 11:40:00,17.48,17.49,17.47,17.47,159700.0,15.0292,15.0378,15.0206,15.0206,159700.0
2013-12-23 11:50:00,17.48,17.49,17.44,17.49,233300.0,15.0292,15.0378,14.9948,15.0378,233300.0
2013-12-23 12:00:00,17.49,17.52,17.48,17.5,468800.0,15.0378,15.0636,15.0292,15.0464,468800.0
2013-12-23 12:10:00,17.51,17.52,17.49,17.5,126700.0,15.055,15.0636,15.0378,15.0464,126700.0
2013-12-23 12:20:00,17.5,17.5,17.48,17.48,59700.0,15.0464,15.0464,15.0292,15.0292,59700.0
2013-12-23 12:30:00,17.48,17.5,17.48,17.5,106400.0,15.0292,15.0464,15.0292,15.0464,106400.0
2013-12-23 12:40:00,17.5,17.5,17.48,17.49,74900.0,15.0464,15.0464,15.0292,15.0378,74900.0
2013-12-23 12:50:00,17.49,17.49,17.48,17.48,70200.0,15.0378,15.0378,15.0292,15.0292,70200.0
2013-12-23 13:00:00,17.49,17.52,17.48,17.52,104000.0,15.0378,15.0636,15.0292,15.0636,104000.0
2013-12-23 13:10:00,17.52,17.53,17.51,17.53,138100.0,15.0636,15.0722,15.055,15.0722,138100.0
2013-12-23 13:20:00,17.52,17.53,17.51,17.52,225200.0,15.0636,15.0722,15.055,15.0636,225200.0
2013-12-23 13:30:00,17.51,17.52,17.49,17.5,129700.0,15.055,15.0636,15.0378,15.0464,129700.0
2013-12-23 13:40:00,17.5,17.5,17.47,17.48,158800.0,15.0464,15.0464,15.0206,15.0292,158800.0
2013-12-23 13:50:00,17.48,17.49,17.44,17.47,240900.0,15.0292,15.0378,14.9948,15.0206,240900.0
2013-12-23 14:00:00,17.48,17.48,17.45,17.46,223800.0,15.0292,15.0292,15.0034,15.012,223800.0
2013-12-23 14:10:00,17.46,17.49,17.45,17.48,305300.0,15.012,15.0378,15.0034,15.0292,305300.0
2013-12-23 14:20:00,17.49,17.5,17.48,17.5,132700.0,15.0378,15.0464,15.0292,15.0464,132700.0
2013-12-23 14:30:00,17.5,17.51,17.49,17.51,126800.0,15.0464,15.055,15.0378,15.055,126800.0
2013-12-23 14:40:00,17.51,17.51,17.5,17.51,115800.0,15.055,15.055,15.0464,15.055,115800.0
2013-12-23 14:50:00,17.5,17.51,17.5,17.5,156500.0,15.0464,15.055,15.0464,15.0464,156500.0
2013-12-23 15:00:00,17.51,17.51,17.5,17.5,295600.0,15.055,15.055,15.0464,15.0464,295600.0
2013-12-23 15:10:00,17.5,17.51,17.5,17.51,342100.0,15.0464,15.055,15.0464,15.055,342100.0
2013-12-23 15:20:00,17.51,17.51,17.49,17.49,432800.0,15.055,15.055,15.0378,15.0378,432800.0
2013-12-23 15:30:00,17.49,17.51,17.49,17.51,521500.0,15.0378,15.055,15.0378,15.055,521500.0
2013-12-23 15:40:00,17.51,17.51,17.5,17.51,442400.0,15.055,15.055,15.0464,15.055,442400.0
2013-12-23 15:50:00,17.51,17.53,17.48,17.52,1238500.0,15.055,15.0722,15.0292,15.0636,1238500.0
2013-12-24 09:30:00,17.43,17.54,17.4,17.5,347500.0,14.9862,15.0808,14.9604,15.0464,347500.0
2013-12-24 09:40:00,17.5,17.51,17.43,17.46,189300.0,15.0464,15.055,14.9862,15.012,189300.0
2013-12-24 09:50:00,17.45,17.51,17.45,17.46,129100.0,15.0034,15.055,15.0034,15.012,129100.0
2013-12-24 10:00:00,17.45,17.47,17.41,17.44,172600.0,15.0034,15.0206,14.969,14.9948,172600.0
2013-12-24 10:10:00,17.43,17.44,17.4,17.42,135900.0,14.9862,14.9948,14.9604,14.9776,135900.0
2013-12-24 10:20:00,17.42,17.44,17.4,17.43,115500.0,14.9776,14.9948,14.9604,14.9862,115500.0
2013-12-24 10:30:00,17.42,17.43,17.39,17.42,169600.0,14.9776,14.9862,14.9518,14.9776,169600.0
2013-12-24 10:40:00,17.43,17.44,17.4,17.4,190600.0,14.9862,14.9948,14.9604,14.9604,190600.0
2013-12-24 10:50:00,17.41,17.43,17.4,17.43,140800.0,14.969,14.9862,14.9604,14.9862,140800.0
2013-12-24 11:00:00,17.43,17.43,17.4,17.4,74600.0,14.9862,14.9862,14.9604,14.9604,74600.0
2013-12-24 11:10:00,17.4,17.42,17.4,17.4,198900.0,14.9604,14.9776,14.9604,14.9604,198900.0
2013-12-24 11:20:00,17.4,17.41,17.39,17.39,57500.0,14.9604,14.969,14.9518,14.9518,57500.0
2013-12-24 11:30:00,17.39,17.42,17.39,17.4,88900.0,14.9518,14.9776,14.9518,14.9604,88900.0
2013-12-24 11:40:00,17.41,17.41,17.39,17.4,62800.0,14.969,14.969,14.9518,14.9604,62800.0
2013-12-24 11:50:00,17.4,17.43,17.4,17.41,74500.0,14.9604,14.9862,14.9604,14.969,74500.0
2013-12-24 12:00:00,17.41,17.41,17.4,17.4,37700.0,14.969,14.969,14.9604,14.9604,37700.0
2013-12-24 12:10:00,17.4,17.42,17.39,17.41,117100.0,14.9604,14.9776,14.9518,14.969,117100.0
2013-12-24 12:20:00,17.42,17.42,17.39,17.39,77200.0,14.9776,14.9776,14.9518,14.9518,77200.0
2013-12-24 12:30:00,17.39,17.43,17.39,17.42,144200.0,14.9518,14.9862,14.9518,14.9776,144200.0
2013-12-24 12:40:00,17.41,17.45,17.41,17.44,143800.0,14.969,15.0034,14.969,14.9948,143800.0
2013-12-24 12:50:00,17.43,17.45,17.39,17.39,533600.0,14.9862,15.0034,14.9518,14.9518,533600.0
2013-12-26 09:30:00,17.41,17.48,17.38,17.42,316500.0,14.969,15.0292,14.9432,14.9776,316500.0
2013-12-26 09:40:00,17.43,17.44,17.4,17.42,91800.0,14.9862,14.9948,14.9604,14.9776,91800.0
2013-12-26 09:50:00,17.42,17.45,17.42,17.43,199600.0,14.9776,15.0034,14.9776,14.9862,199600.0
2013-12-26 10:00:00,17.42,17.44,17.4,17.43,75900.0,14.9776,14.9948,14.9604,14.9862,75900.0
2013-12-26 10:10:00,17.43,17.45,17.43,17.44,131300.0,14.9862,15.0034,14.9862,14.9948,131300.0
2013-12-26 10:20:00,17.44,17.45,17.42,17.42,102600.0,14.9948,15.0034,14.9776,14.9776,102600.0
2013-12-26 10:30:00,17.42,17.44,17.42,17.44,61600.0,14.9776,14.9948,14.9776,14.9948,61600.0
2013-12-26 10:40:00,17.44,17.45,17.42,17.43,102200.0,14.9948,15.0034,14.9776,14.9862,102200.0
2013-12-26 10:50:00,17.43,17.44,17.42,17.44,51200.0,14.9862,14.9948,14.9776,14.9948,51200.0
2013-12-26 11:00:00,17.44,17.44,17.42,17.43,49900.0,14.9948,14.9948,14.9776,14.9862,49900.0
2013-12-26 11:10:00,17.43,17.43,17.4,17.41,54700.0,14.9862,14.9862,14.9604,14.969,54700.0
2013-12-26 11:20:00,17.4,17.42,17.4,17.4,131200.0,14.9604,14.9776,14.9604,14.9604,131200.0
2013-12-26 11:30:00,17.4,17.44,17.4,17.43,46200.0,14.9604,14.9948,14.9604,14.9862,46200.0
2013-12-26 11:40:00,17.43,17.44,17.42,17.44,29100.0,14.9862,14.9948,14.9776,14.9948,29100.0
2013-12-26 11:50:00,17.43,17.44,17.43,17.43,20100.0,14.9862,14.9948,14.9862,14.9862,20100.0
2013-12-26 12:00:00,17.43,17.44,17.41,17.43,60400.0,14.9862,14.9948,14.969,14.9862,60400.0
2013-12-26 12:10:00,17.42,17.43,17.42,17.42,40200.0,14.9776,14.9862,14.9776,14.9776,40200.0
2013-12-26 12:20:00,17.42,17.43,17.41,17.41,88100.0,14.9776,14.9862,14.969,14.969,88100.0
2013-12-26 12:30:00,17.42,17.44,17.41,17.42,63500.0,14.9776,14.9948,14.969,14.9776,63500.0
2013-12-26 12:40:00,17.42,17.43,17.42,17.42,86400.0,14.9776,14.9862,14.9776,14.9776,86400.0
2013-12-26 12:50:00,17.42,17.43,17.4,17.42,64700.0,14.9776,14.9862,14.9604,14.9776,64700.0
2013-12-26 13:00:00,17.42,17.42,17.4,17.41,47800.0,14.9776,14.9776,14.9604,14.969,47800.0
2013-12-26 13:10:00,17.4,17.41,17.4,17.41,20500.0,14.9604,14.969,14.9604,14.969,20500.0
2013-12-26 13:20:00,17.41,17.41,17.4,17.4,91200.0,14.969,14.969,14.9604,14.9604,91200.0
2013-12-26 13:30:00,17.4,17.41,17.4,17.4,48700.0,14.9604,14.969,14.9604,14.9604,48700.0
2013-12-26 13:40:00,17.4,17.41,17.39,17.39,68300.0,14.9604,14.969,14.9518,14.9518,68300.0
2013-12-26 13:50:00,17.4,17.41,17.39,17.4,122700.0,14.9604,14.969,14.9518,14.9604,122700.0
2013-12-26 14:00:00,17.41,17.41,17.4,17.41,73700.0,14.969,14.969,14.9604,14.969,73700.0
2013-12-26 14:10:00,17.41,17.41,17.4,17.41,90700.0,14.969,14.969,14.9604,14.969,90700.0
2013-12-26 14:20:00,17.41,17.41,17.4,17.41,42900.0,14.969,14.969,14.9604,14.969,42900.0
2013-12-26 14:30:00,17.41,17.42,17.4,17.42,77800.0,14.969,14.9776,14.9604,14.9776,77800.0
2013-12-26 14:40:00,17.42,17.42,17.4,17.41,79500.0,14.9776,14.9776,14.9604,14.969,79500.0
2013-12-26 14:50:00,17.4,17.41,17.4,17.41,29100.0,14.9604,14.969,14.9604,14.969,29100.0
2013-12-26 15:00:00,17.4,17.41,17.4,17.4,191100.0,14.9604,14.969,14.9604,14.9604,191100.0
2013-12-26 15:10:00,17.41,17.44,17.4,17.44,128000.0,14.969,14.9948,14.9604,14.9948,128000.0
2013-12-26 15:20:00,17.44,17.44,17.43,17.43,40500.0,14.9948,14.9948,14.9862,14.9862,40500.0
2013-12-26 15:30:00,17.43,17.44,17.43,17.44,101400.0,14.9862,14.9948,14.9862,14.9948,101400.0
2013-12-26 15:40:00,17.44,17.45,17.43,17.43,157400.0,14.9948,15.0034,14.9862,14.9862,157400.0
2013-12-26 15:50:00,17.43,17.45,17.42,17.44,381300.0,14.9862,15.0034,14.9776,14.9948,381300.0
2013-12-27 09:30:00,17.52,17.52,17.4,17.44,244500.0,15.0636,15.0636,14.9604,14.9948,244500.0
2013-12-27 09:40:00,17.43,17.44,17.4,17.41,138700.0,14.9862,14.9948,14.9604,14.969,138700.0
2013-12-27 09:50:00,17.4,17.43,17.4,17.43,98900.0,14.9604,14.9862,14.9604,14.9862,98900.0
2013-12-27 10:00:00,17.42,17.44,17.4,17.42,85400.0,14.9776,14.9948,14.9604,14.9776,85400.0
2013-12-27 10:10:00,17.41,17.43,17.4,17.42,69900.0,14.969,14.9862,14.9604,14.9776,69900.0
2013-12-27 10:20:00,17.42,17.43,17.41,17.41,86500.0,14.9776,14.9862,14.969,14.969,86500.0
2013-12-27 10:30:00,17.42,17.42,17.41,17.41,47200.0,14.9776,14.9776,14.969,14.969,47200.0
2013-12-27 10:40:00,17.41,17.46,17.41,17.44,151000.0,14.969,15.012,14.969,14.9948,151000.0
2013-12-27 10:50:00,17.43,17.48,17.43,17.45,120900.0,14.9862,15.0292,14.9862,15.0034,120900.0
2013-12-27 11:00:00,17.46,17.48,17.45,17.45,111200.0,15.012,15.0292,15.0034,15.0034,111200.0
2013-12-27 11:10:00,17.45,17.47,17.45,17.46,52100.0,15.0034,15.0206,15.0034,15.012,52100.0
2013-12-27 11:20:00,17.46,17.47,17.44,17.46,56300.0,15.012,15.0206,14.9948,15.012,56300.0
2013-12-27 11:30:00,17.46,17.47,17.43,17.43,65500.0,15.012,15.0206,14.9862,14.9862,65500.0
2013-12-27 11:40:00,17.42,17.44,17.41,17.43,75300.0,14.9776,14.9948,14.969,14.9862,75300.0
2013-12-27 11:50:00,17.42,17.43,17.41,17.41,48400.0,14.9776,14.9862,14.969,14.969,48400.0
2013-12-27 12:00:00,17.41,17.44,17.41,17.44,47300.0,14.969,14.9948,14.969,14.9948,47300.0
2013-12-27 12:10:00,17.43,17.44,17.42,17.43,26500.0,14.9862,14.9948,14.9776,14.9862,26500.0
2013-12-27 12:20:00,17.42,17.43,17.39,17.4,93900.0,14.9776,14.9862,14.9518,14.9604,93900.0
2013-12-27 12:30:00,17.4,17.41,17.39,17.41,54800.0,14.9604,14.969,14.9518,14.969,54800.0
2013-12-27 12:40:00,17.41,17.41,17.4,17.41,34300.0,14.969,14.969,14.9604,14.969,34300.0
2013-12-27 12:50:00,17.4,17.41,17.39,17.39,130800.0,14.9604,14.969,14.9518,14.9518,130800.0
2013-12-27 13:00:00,17.39,17.4,17.37,17.38,67200.0,14.9518,14.9604,14.9346,14.9432,67200.0
2013-12-27 13:10:00,17.38,17.41,17.36,17.4,141100.0,14.9432,14.969,14.926,14.9604,141100.0
2013-12-27 13:20:00,17.4,17.41,17.39,17.4,57500.0,14.9604,14.969,14.9518,14.9604,57500.0
2013-12-27 13:30:00,17.39,17.43,17.39,17.43,78800.0,14.9518,14.9862,14.9518,14.9862,78800.0
2013-12-27 13:40:00,17.43,17.43,17.41,17.41,170600.0,14.9862,14.9862,14.969,14.969,170600.0
2013-12-27 13:50:00,17.41,17.42,17.41,17.41,18900.0,14.969,14.9776,14.969,14.969,18900.0
2013-12-27 14:00:00,17.41,17.44,17.4,17.44,191300.0,14.969,14.9948,14.9604,14.9948,191300.0
2013-12-27 14:10:00,17.44,17.45,17.43,17.45,41000.0,14.9948,15.0034,14.9862,15.0034,41000.0
2013-12-27 14:20:00,17.45,17.45,17.43,17.43,59300.0,15.0034,15.0034,14.9862,14.9862,59300.0
2013-12-27 14:30:00,17.43,17.44,17.42,17.42,50500.0,14.9862,14.9948,14.9776,14.9776,50500.0
2013-12-27 14:40:00,17.43,17.43,17.42,17.43,41900.0,14.9862,14.9862,14.9776,14.9862,41900.0
2013-12-27 14:50:00,17.43,17.43,17.42,17.43,43700.0,14.9862,14.9862,14.9776,14.9862,43700.0
2013-12-27 15:00:00,17.43,17.43,17.42,17.43,38400.0,14.9862,14.9862,14.9776,14.9862,38400.0
2013-12-27 15:10:00,17.42,17.43,17.42,17.43,38400.0,14.9776,14.9862,14.9776,14.9862,38400.0
2013-12-27 15:20:00,17.43,17.43,17.41,17.41,62700.0,14.9862,14.9862,14.969,14.969,62700.0
2013-12-27 15:30:00,17.41,17.44,17.41,17.42,163500.0,14.969,14.9948,14.969,14.9776,163500.0
2013-12-27 15:40:00,17.42,17.43,17.41,17.42,116500.0,14.9776,14.9862,14.969,14.9776,116500.0
2013-12-27 15:50:00,17.43,17.44,17.42,17.44,264400.0,14.9862,14.9948,14.9776,14.9948,264400.0
2013-12-30 09:30:00,17.43,17.53,17.4,17.5,199900.0,14.9862,15.0722,14.9604,15.0464,199900.0
2013-12-30 09:40:00,17.51,17.51,17.46,17.49,184500.0,15.055,15.055,15.012,15.0378,184500.0
2013-12-30 09:50:00,17.49,17.49,17.43,17.44,107100.0,15.0378,15.0378,14.9862,14.9948,107100.0
2013-12-30 10:00:00,17.43,17.47,17.42,17.45,128300.0,14.9862,15.0206,14.9776,15.0034,128300.0
2013-12-30 10:10:00,17.44,17.48,17.44,17.48,90400.0,14.9948,15.0292,14.9948,15.0292,90400.0
2013-12-30 10:20:00,17.49,17.51,17.48,17.5,75500.0,15.0378,15.055,15.0292,15.0464,75500.0
2013-12-30 10:30:00,17.51,17.51,17.49,17.5,67300.0,15.055,15.055,15.0378,15.0464,67300.0
2013-12-30 10:40:00,17.5,17.51,17.49,17.51,47300.0,15.0464,15.055,15.0378,15.055,47300.0
2013-12-30 10:50:00,17.51,17.52,17.5,17.51,64800.0,15.055,15.0636,15.0464,15.055,64800.0
2013-12-30 11:00:00,17.51,17.53,17.51,17.53,97100.0,15.055,15.0722,15.055,15.0722,97100.0
2013-12-30 11:10:00,17.53,17.55,17.52,17.54,165600.0,15.0722,15.0894,15.0636,15.0808,165600.0
2013-12-30 11:20:00,17.54,17.55,17.52,17.53,125200.0,15.0808,15.0894,15.0636,15.0722,125200.0
2013-12-30 11:30:00,17.53,17.53,17.5,17.51,72600.0,15.0722,15.0722,15.0464,15.055,72600.0
2013-12-30 11:40:00,17.5,17.52,17.5,17.52,27500.0,15.0464,15.0636,15.0464,15.0636,27500.0
2013-12-30 11:50:00,17.52,17.52,17.51,17.51,25300.0,15.0636,15.0636,15.055,15.055,25300.0
2013-12-30 12:00:00,17.51,17.52,17.49,17.49,39200.0,15.055,15.0636,15.0378,15.0378,39200.0
2013-12-30 12:10:00,17.5,17.5,17.47,17.47,70200.0,15.0464,15.0464,15.0206,15.0206,70200.0
2013-12-30 12:20:00,17.47,17.5,17.46,17.5,47800.0,15.0206,15.0464,15.012,15.0464,47800.0
2013-12-30 12:30:00,17.49,17.5,17.46,17.46,43200.0,15.0378,15.0464,15.012,15.012,43200.0
2013-12-30 12:40:00,17.46,17.48,17.45,17.46,100200.0,15.012,15.0292,15.0034,15.012,100200.0
2013-12-30 12:50:00,17.45,17.46,17.45,17.45,25500.0,15.0034,15.012,15.0034,15.0034,25500.0
2013-12-30 13:00:00,17.45,17.46,17.45,17.46,53100.0,15.0034,15.012,15.0034,15.012,53100.0
2013-12-30 13:10:00,17.46,17.47,17.45,17.47,37000.0,15.012,15.0206,15.0034,15.0206,37000.0
2013-12-30 13:20:00,17.46,17.48,17.46,17.46,59600.0,15.012,15.0292,15.012,15.012,59600.0
2013-12-30 13:30:00,17.46,17.48,17.46,17.46,77500.0,15.012,15.0292,15.012,15.012,77500.0
2013-12-30 13:40:00,17.46,17.47,17.45,17.47,39400.0,15.012,15.0206,15.0034,15.0206,39400.0
2013-12-30 13:50:00,17.47,17.47,17.45,17.45,43400.0,15.0206,15.0206,15.0034,15.0034,43400.0
2013-12-30 14:00:00,17.45,17.48,17.45,17.48,41200.0,15.0034,15.0292,15.0034,15.0292,41200.0
2013-12-30 14:10:00,17.48,17.54,17.47,17.52,198600.0,15.0292,15.0808,15.0206,15.0636,198600.0
2013-12-30 14:20:00,17.53,17.55,17.53,17.55,133400.0,15.0722,15.0894,15.0722,15.0894,133400.0
2013-12-30 14:30:00,17.55,17.55,17.54,17.54,71700.0,15.0894,15.0894,15.0808,15.0808,71700.0
2013-12-30 14:40:00,17.54,17.55,17.52,17.52,190700.0,15.0808,15.0894,15.0636,15.0636,190700.0
2013-12-30 14:50:00,17.52,17.53,17.52,17.53,41900.0,15.0636,15.0722,15.0636,15.0722,41900.0
2013-12-30 15:00:00,17.52,17.53,17.5,17.5,46700.0,15.0636,15.0722,15.0464,15.0464,46700.0
2013-12-30 15:10:00,17.5,17.51,17.5,17.51,17700.0,15.0464,15.055,15.0464,15.055,17700.0
2013-12-30 15:20:00,17.51,17.52,17.49,17.51,98200.0,15.055,15.0636,15.0378,15.055,98200.0
2013-12-30 15:30:00,17.51,17.52,17.48,17.48,135400.0,15.055,15.0636,15.0292,15.0292,135400.0
2013-12-30 15:40:00,17.49,17.5,17.48,17.5,142900.0,15.0378,15.0464,15.0292,15.0464,142900.0
2013-12-30 15:50:00,17.5,17.5,17.49,17.5,226500.0,15.0464,15.0464,15.0378,15.0464,226500.0
2013-12-31 09:30:00,17.54,17.55,17.45,17.5,250900.0,15.0808,15.0894,15.0034,15.0464,250900.0
2013-12-31 09:40:00,17.49,17.51,17.43,17.51,383600.0,15.0378,15.055,14.9862,15.055,383600.0
2013-12-31 09:50:00,17.51,17.57,17.51,17.57,252800.0,15.055,15.1066,15.055,15.1066,252800.0
2013-12-31 10:00:00,17.57,17.67,17.55,17.63,399800.0,15.1066,15.1925,15.0894,15.1582,399800.0
2013-12-31 10:10:00,17.63,17.65,17.59,17.61,96600.0,15.1582,15.1754,15.1238,15.141,96600.0
2013-12-31 10:20:00,17.61,17.64,17.6,17.62,77200.0,15.141,15.1668,15.1324,15.1496,77200.0
2013-12-31 10:30:00,17.62,17.62,17.6,17.61,38400.0,15.1496,15.1496,15.1324,15.141,38400.0
2013-12-31 10:40:00,17.6,17.63,17.6,17.63,108900.0,15.1324,15.1582,15.1324,15.1582,108900.0
2013-12-31 10:50:00,17.62,17.67,17.61,17.65,249300.0,15.1496,15.1925,15.141,15.1754,249300.0
2013-12-31 11:00:00,17.65,17.66,17.63,17.64,63500.0,15.1754,15.184,15.1582,15.1668,63500.0
2013-12-31 11:10:00,17.63,17.65,17.62,17.63,53700.0,15.1582,15.1754,15.1496,15.1582,53700.0
2013-12-31 11:20:00,17.62,17.63,17.61,17.62,49000.0,15.1496,15.1582,15.141,15.1496,49000.0
2013-12-31 11:30:00,17.62,17.64,17.61,17.63,111100.0,15.1496,15.1668,15.141,15.1582,111100.0
2013-12-31 11:40:00,17.63,17.64,17.61,17.62,75800.0,15.1582,15.1668,15.141,15.1496,75800.0
2013-12-31 11:50:00,17.62,17.63,17.61,17.63,49800.0,15.1496,15.1582,15.141,15.1582,49800.0
2013-12-31 12:00:00,17.63,17.63,17.6,17.61,41300.0,15.1582,15.1582,15.1324,15.141,41300.0
2013-12-31 12:10:00,17.6,17.61,17.59,17.6,93000.0,15.1324,15.141,15.1238,15.1324,93000.0
2013-12-31 12:20:00,17.59,17.62,17.59,17.62,77900.0,15.1238,15.1496,15.1238,15.1496,77900.0
2013-12-31 12:30:00,17.62,17.62,17.6,17.6,128800.0,15.1496,15.1496,15.1324,15.1324,128800.0
2013-12-31 12:40:00,17.6,17.61,17.59,17.61,83900.0,15.1324,15.141,15.1238,15.141,83900.0
2013-12-31 12:50:00,17.6,17.62,17.6,17.62,95100.0,15.1324,15.1496,15.1324,15.1496,95100.0
2013-12-31 13:00:00,17.62,17.62,17.6,17.6,54600.0,15.1496,15.1496,15.1324,15.1324,54600.0
2013-12-31 13:10:00,17.6,17.61,17.6,17.61,32000.0,15.1324,15.141,15.1324,15.141,32000.0
2013-12-31 13:20:00,17.61,17.61,17.6,17.6,34700.0,15.141,15.141,15.1324,15.1324,34700.0
2013-12-31 13:30:00,17.6,17.63,17.6,17.62,62400.0,15.1324,15.1582,15.1324,15.1496,62400.0
2013-12-31 13:40:00,17.63,17.64,17.62,17.64,39900.0,15.1582,15.1668,15.1496,15.1668,39900.0
2013-12-31 13:50:00,17.63,17.65,17.63,17.65,133500.0,15.1582,15.1754,15.1582,15.1754,133500.0
2013-12-31 14:00:00,17.65,17.67,17.63,17.63,135900.0,15.1754,15.1925,15.1582,15.1582,135900.0
2013-12-31 14:10:00,17.63,17.64,17.63,17.63,24700.0,15.1582,15.1668,15.1582,15.1582,24700.0
2013-12-31 14:20:00,17.63,17.64,17.61,17.62,118500.0,15.1582,15.1668,15.141,15.1496,118500.0
2013-12-31 14:30:00,17.62,17.63,17.61,17.61,57300.0,15.1496,15.1582,15.141,15.141,57300.0
2013-12-31 14:40:00,17.61,17.64,17.61,17.64,114800.0,15.141,15.1668,15.141,15.1668,114800.0
2013-12-31 14:50:00,17.64,17.65,17.63,17.64,124000.0,15.1668,15.1754,15.1582,15.1668,124000.0
2013-12-31 15:00:00,17.64,17.64,17.63,17.64,83400.0,15.1668,15.1668,15.1582,15.1668,83400.0
2013-12-31 15:10:00,17.64,17.65,17.63,17.65,101000.0,15.1668,15.1754,15.1582,15.1754,101000.0
2013-12-31 15:20:00,17.64,17.66,17.64,17.64,111200.0,15.1668,15.184,15.1668,15.1668,111200.0
2013-12-31 15:30:00,17.65,17.67,17.64,17.66,165100.0,15.1754,15.1925,15.1668,15.184,165100.0
2013-12-31 15:40:00,17.66,17.7,17.65,17.69,281900.0,15.184,15.2183,15.1754,15.2097,281900.0
2013-12-31 15:50:00,17.69,17.7,17.66,17.69,553800.0,15.2097,15.2183,15.184,15.2097,553800.0
2014-01-02 09:30:00,17.69,17.69,17.4,17.41,489900.0,15.2097,15.2097,14.9604,14.969,489900.0
2014-01-02 09:40:00,17.41,17.52,17.37,17.5,573800.0,14.969,15.0636,14.9346,15.0464,573800.0
2014-01-02 09:50:00,17.5,17.5,17.43,17.45,165000.0,15.0464,15.0464,14.9862,15.0034,165000.0
2014-01-02 10:00:00,17.45,17.49,17.43,17.45,353500.0,15.0034,15.0378,14.9862,15.0034,353500.0
2014-01-02 10:10:00,17.44,17.52,17.44,17.5,323000.0,14.9948,15.0636,14.9948,15.0464,323000.0
2014-01-02 10:20:00,17.5,17.54,17.5,17.52,170000.0,15.0464,15.0808,15.0464,15.0636,170000.0
2014-01-02 10:30:00,17.51,17.58,17.5,17.57,422400.0,15.055,15.1152,15.0464,15.1066,422400.0
2014-01-02 10:40:00,17.57,17.63,17.54,17.54,260900.0,15.1066,15.1582,15.0808,15.0808,260900.0
2014-01-02 10:50:00,17.54,17.56,17.52,17.54,177100.0,15.0808,15.098,15.0636,15.0808,177100.0
2014-01-02 11:00:00,17.53,17.57,17.51,17.57,260000.0,15.0722,15.1066,15.055,15.1066,260000.0
2014-01-02 11:10:00,17.57,17.59,17.56,17.59,59600.0,15.1066,15.1238,15.098,15.1238,59600.0
2014-01-02 11:20:00,17.59,17.59,17.53,17.56,134900.0,15.1238,15.1238,15.0722,15.098,134900.0
2014-01-02 11:30:00,17.56,17.6,17.54,17.58,247800.0,15.098,15.1324,15.0808,15.1152,247800.0
2014-01-02 11:40:00,17.59,17.61,17.58,17.61,239700.0,15.1238,15.141,15.1152,15.141,239700.0
2014-01-02 11:50:00,17.6,17.61,17.58,17.59,267600.0,15.1324,15.141,15.1152,15.1238,267600.0
2014-01-02 12:00:00,17.6,17.63,17.59,17.63,168100.0,15.1324,15.1582,15.1238,15.1582,168100.0
2014-01-02 12:10:00,17.62,17.64,17.62,17.62,212700.0,15.1496,15.1668,15.1496,15.1496,212700.0
2014-01-02 12:20:00,17.63,17.64,17.61,17.62,144300.0,15.1582,15.1668,15.141,15.1496,144300.0
2014-01-02 12:30:00,17.62,17.64,17.61,17.64,81000.0,15.1496,15.1668,15.141,15.1668,81000.0
2014-01-02 12:40:00,17.63,17.64,17.59,17.61,114700.0,15.1582,15.1668,15.1238,15.141,114700.0
2014-01-02 12:50:00,17.61,17.61,17.57,17.59,128500.0,15.141,15.141,15.1066,15.1238,128500.0
2014-01-02 13:00:00,17.59,17.6,17.55,17.55,56100.0,15.1238,15.1324,15.0894,15.0894,56100.0
2014-01-02 13:10:00,17.55,17.56,17.54,17.54,48300.0,15.0894,15.098,15.0808,15.0808,48300.0
2014-01-02 13:20:00,17.54,17.56,17.53,17.54,124900.0,15.0808,15.098,15.0722,15.0808,124900.0
2014-01-02 13:30:00,17.54,17.54,17.51,17.51,95900.0,15.0808,15.0808,15.055,15.055,95900.0
2014-01-02 13:40:00,17.51,17.53,17.5,17.52,80700.0,15.055,15.0722,15.0464,15.0636,80700.0
2014-01-02 13:50:00,17.52,17.52,17.5,17.5,35900.0,15.0636,15.0636,15.0464,15.0464,35900.0
2014-01-02 14:00:00,17.51,17.51,17.5,17.51,98300.0,15.055,15.055,15.0464,15.055,98300.0
2014-01-02 14:10:00,17.5,17.51,17.48,17.48,271600.0,15.0464,15.055,15.0292,15.0292,271600.0
2014-01-02 14:20:00,17.48,17.49,17.47,17.48,88500.0,15.0292,15.0378,15.0206,15.0292,88500.0
2014-01-02 14:30:00,17.49,17.5,17.48,17.49,51000.0,15.0378,15.0464,15.0292,15.0378,51000.0
2014-01-02 14:40:00,17.49,17.53,17.49,17.52,94700.0,15.0378,15.0722,15.0378,15.0636,94700.0
2014-01-02 14:50:00,17.52,17.53,17.51,17.51,92300.0,15.0636,15.0722,15.055,15.055,92300.0
2014-01-02 15:00:00,17.52,17.54,17.51,17.53,177200.0,15.0636,15.0808,15.055,15.0722,177200.0
2014-01-02 15:10:00,17.53,17.56,17.53,17.55,155100.0,15.0722,15.098,15.0722,15.0894,155100.0
2014-01-02 15:20:00,17.54,17.55,17.51,17.52,149800.0,15.0808,15.0894,15.055,15.0636,149800.0
2014-01-02 15:30:00,17.51,17.53,17.49,17.49,209900.0,15.055,15.0722,15.0378,15.0378,209900.0
2014-01-02 15:40:00,17.49,17.55,17.49,17.54,253100.0,15.0378,15.0894,15.0378,15.0808,253100.0
2014-01-02 15:50:00,17.54,17.55,17.52,17.55,440400.0,15.0808,15.0894,15.0636,15.0894,440400.0
2014-01-03 09:30:00,17.54,17.55,17.49,17.54,541300.0,15.0808,15.0894,15.0378,15.0808,541300.0
2014-01-03 09:40:00,17.54,17.59,17.52,17.58,391900.0,15.0808,15.1238,15.0636,15.1152,391900.0
2014-01-03 09:50:00,17.58,17.6,17.53,17.59,282900.0,15.1152,15.1324,15.0722,15.1238,282900.0
2014-01-03 10:00:00,17.59,17.64,17.57,17.64,165400.0,15.1238,15.1668,15.1066,15.1668,165400.0
2014-01-03 10:10:00,17.64,17.66,17.59,17.65,246400.0,15.1668,15.184,15.1238,15.1754,246400.0
2014-01-03 10:20:00,17.65,17.68,17.64,17.66,147000.0,15.1754,15.2011,15.1668,15.184,147000.0
2014-01-03 10:30:00,17.67,17.69,17.66,17.69,137900.0,15.1925,15.2097,15.184,15.2097,137900.0
2014-01-03 10:40:00,17.68,17.7,17.65,17.66,192200.0,15.2011,15.2183,15.1754,15.184,192200.0
2014-01-03 10:50:00,17.65,17.67,17.65,17.65,94100.0,15.1754,15.1925,15.1754,15.1754,94100.0
2014-01-03 11:00:00,17.66,17.66,17.62,17.65,103600.0,15.184,15.184,15.1496,15.1754,103600.0
2014-01-03 11:10:00,17.64,17.65,17.6,17.62,162300.0,15.1668,15.1754,15.1324,15.1496,162300.0
2014-01-03 11:20:00,17.63,17.63,17.57,17.57,139300.0,15.1582,15.1582,15.1066,15.1066,139300.0
2014-01-03 11:30:00,17.57,17.59,17.54,17.56,160600.0,15.1066,15.1238,15.0808,15.098,160600.0
2014-01-03 11:40:00,17.56,17.56,17.53,17.55,93400.0,15.098,15.098,15.0722,15.0894,93400.0
2014-01-03 11:50:00,17.55,17.57,17.52,17.54,176600.0,15.0894,15.1066,15.0636,15.0808,176600.0
2014-01-03 12:00:00,17.54,17.55,17.53,17.54,96400.0,15.0808,15.0894,15.0722,15.0808,96400.0
2014-01-03 12:10:00,17.53,17.54,17.47,17.49,295400.0,15.0722,15.0808,15.0206,15.0378,295400.0
2014-01-03 12:20:00,17.49,17.49,17.47,17.49,63700.0,15.0378,15.0378,15.0206,15.0378,63700.0
2014-01-03 12:30:00,17.49,17.5,17.47,17.48,111800.0,15.0378,15.0464,15.0206,15.0292,111800.0
2014-01-03 12:40:00,17.48,17.5,17.48,17.5,47800.0,15.0292,15.0464,15.0292,15.0464,47800.0
2014-01-03 12:50:00,17.5,17.57,17.49,17.57,364800.0,15.0464,15.1066,15.0378,15.1066,364800.0
2014-01-03 13:00:00,17.57,17.6,17.56,17.59,104200.0,15.1066,15.1324,15.098,15.1238,104200.0
2014-01-03 13:10:00,17.58,17.59,17.55,17.55,125600.0,15.1152,15.1238,15.0894,15.0894,125600.0
2014-01-03 13:20:00,17.56,17.57,17.54,17.55,127900.0,15.098,15.1066,15.0808,15.0894,127900.0
2014-01-03 13:30:00,17.55,17.55,17.52,17.53,59500.0,15.0894,15.0894,15.0636,15.0722,59500.0
2014-01-03 13:40:00,17.53,17.53,17.52,17.53,38000.0,15.0722,15.0722,15.0636,15.0722,38000.0
2014-01-03 13:50:00,17.52,17.53,17.51,17.51,38500.0,15.0636,15.0722,15.055,15.055,38500.0
2014-01-03 14:00:00,17.51,17.54,17.51,17.52,245200.0,15.055,15.0808,15.055,15.0636,245200.0
2014-01-03 14:10:00,17.53,17.55,17.52,17.54,130100.0,15.0722,15.0894,15.0636,15.0808,130100.0
2014-01-03 14:20:00,17.53,17.55,17.53,17.55,96100.0,15.0722,15.0894,15.0722,15.0894,96100.0
2014-01-03 14:30:00,17.55,17.55,17.54,17.55,80400.0,15.0894,15.0894,15.0808,15.0894,80400.0
2014-01-03 14:40:00,17.55,17.59,17.55,17.59,134400.0,15.0894,15.1238,15.0894,15.1238,134400.0
2014-01-03 14:50:00,17.59,17.61,17.58,17.58,132400.0,15.1238,15.141,15.1152,15.1152,132400.0
2014-01-03 15:00:00,17.59,17.59,17.56,17.57,149700.0,15.1238,15.1238,15.098,15.1066,149700.0
2014-01-03 15:10:00,17.57,17.59,17.56,17.56,130400.0,15.1066,15.1238,15.098,15.098,130400.0
2014-01-03 15:20:00,17.56,17.57,17.54,17.54,67000.0,15.098,15.1066,15.0808,15.0808,67000.0
2014-01-03 15:30:00,17.55,17.58,17.54,17.55,154600.0,15.0894,15.1152,15.0808,15.0894,154600.0
2014-01-03 15:40:00,17.55,17.56,17.54,17.54,274900.0,15.0894,15.098,15.0808,15.0808,274900.0
2014-01-03 15:50:00,17.54,17.54,17.51,17.52,593300.0,15.0808,15.0808,15.055,15.0636,593300.0
2014-01-06 09:30:00,17.5,17.51,17.4,17.42,656700.0,15.0464,15.055,14.9604,14.9776,656700.0
2014-01-06 09:40:00,17.41,17.42,17.38,17.42,387600.0,14.969,14.9776,14.9432,14.9776,387600.0
2014-01-06 09:50:00,17.41,17.42,17.34,17.36,291700.0,14.969,14.9776,14.9088,14.926,291700.0
2014-01-06 10:00:00,17.35,17.39,17.32,17.36,348500.0,14.9174,14.9518,14.8916,14.926,348500.0
2014-01-06 10:10:00,17.36,17.37,17.31,17.34,287500.0,14.926,14.9346,14.883,14.9088,287500.0
2014-01-06 10:20:00,17.33,17.34,17.28,17.32,165500.0,14.9002,14.9088,14.8572,14.8916,165500.0
2014-01-06 10:30:00,17.32,17.33,17.3,17.3,180400.0,14.8916,14.9002,14.8744,14.8744,180400.0
2014-01-06 10:40:00,17.3,17.3,17.27,17.28,239700.0,14.8744,14.8744,14.8486,14.8572,239700.0
2014-01-06 10:50:00,17.28,17.31,17.26,17.3,300400.0,14.8572,14.883,14.84,14.8744,300400.0
2014-01-06 11:00:00,17.31,17.34,17.3,17.33,142700.0,14.883,14.9088,14.8744,14.9002,142700.0
2014-01-06 11:10:00,17.32,17.32,17.26,17.28,170500.0,14.8916,14.8916,14.84,14.8572,170500.0
2014-01-06 11:20:00,17.27,17.3,17.26,17.29,111500.0,14.8486,14.8744,14.84,14.8658,111500.0
2014-01-06 11:30:00,17.29,17.3,17.27,17.28,133500.0,14.8658,14.8744,14.8486,14.8572,133500.0
2014-01-06 11:40:00,17.28,17.3,17.26,17.29,109800.0,14.8572,14.8744,14.84,14.8658,109800.0
2014-01-06 11:50:00,17.29,17.31,17.29,17.3,73900.0,14.8658,14.883,14.8658,14.8744,73900.0
2014-01-06 12:00:00,17.3,17.31,17.27,17.3,125200.0,14.8744,14.883,14.8486,14.8744,125200.0
2014-01-06 12:10:00,17.3,17.33,17.3,17.33,103000.0,14.8744,14.9002,14.8744,14.9002,103000.0
2014-01-06 12:20:00,17.33,17.33,17.31,17.32,91900.0,14.9002,14.9002,14.883,14.8916,91900.0
2014-01-06 12:30:00,17.32,17.35,17.3,17.34,150500.0,14.8916,14.9174,14.8744,14.9088,150500.0
2014-01-06 12:40:00,17.34,17.34,17.29,17.3,92700.0,14.9088,14.9088,14.8658,14.8744,92700.0
2014-01-06 12:50:00,17.31,17.33,17.3,17.31,75000.0,14.883,14.9002,14.8744,14.883,75000.0
2014-01-06 13:00:00,17.32,17.32,17.27,17.27,136700.0,14.8916,14.8916,14.8486,14.8486,136700.0
2014-01-06 13:10:00,17.26,17.29,17.26,17.29,90500.0,14.84,14.8658,14.84,14.8658,90500.0
2014-01-06 13:20:00,17.29,17.29,17.24,17.25,95700.0,14.8658,14.8658,14.8228,14.8314,95700.0
2014-01-06 13:30:00,17.24,17.26,17.22,17.25,171800.0,14.8228,14.84,14.8056,14.8314,171800.0
2014-01-06 13:40:00,17.26,17.27,17.22,17.22,108600.0,14.84,14.8486,14.8056,14.8056,108600.0
2014-01-06 13:50:00,17.22,17.3,17.22,17.28,275000.0,14.8056,14.8744,14.8056,14.8572,275000.0
2014-01-06 14:00:00,17.28,17.31,17.28,17.3,94700.0,14.8572,14.883,14.8572,14.8744,94700.0
2014-01-06 14:10:00,17.3,17.34,17.3,17.31,134000.0,14.8744,14.9088,14.8744,14.883,134000.0
2014-01-06 14:20:00,17.32,17.35,17.31,17.33,122100.0,14.8916,14.9174,14.883,14.9002,122100.0
2014-01-06 14:30:00,17.33,17.36,17.33,17.35,134500.0,14.9002,14.926,14.9002,14.9174,134500.0
2014-01-06 14:40:00,17.35,17.35,17.31,17.33,170400.0,14.9174,14.9174,14.883,14.9002,170400.0
2014-01-06 14:50:00,17.32,17.34,17.32,17.32,217300.0,14.8916,14.9088,14.8916,14.8916,217300.0
2014-01-06 15:00:00,17.33,17.33,17.3,17.31,207700.0,14.9002,14.9002,14.8744,14.883,207700.0
2014-01-06 15:10:00,17.3,17.32,17.3,17.3,226900.0,14.8744,14.8916,14.8744,14.8744,226900.0
2014-01-06 15:20:00,17.3,17.33,17.3,17.3,109200.0,14.8744,14.9002,14.8744,14.8744,109200.0
2014-01-06 15:30:00,17.3,17.32,17.26,17.26,168500.0,14.8744,14.8916,14.84,14.84,168500.0
2014-01-06 15:40:00,17.26,17.29,17.26,17.28,235500.0,14.84,14.8658,14.84,14.8572,235500.0
2014-01-06 15:50:00,17.29,17.33,17.28,17.3,1376200.0,14.8658,14.9002,14.8572,14.8744,1376200.0
2014-01-07 09:30:00,17.39,17.41,17.26,17.27,292000.0,14.9518,14.969,14.84,14.8486,292000.0
2014-01-07 09:40:00,17.27,17.34,17.26,17.31,350600.0,14.8486,14.9088,14.84,14.883,350600.0
2014-01-07 09:50:00,17.3,17.39,17.29,17.39,248800.0,14.8744,14.9518,14.8658,14.9518,248800.0
2014-01-07 10:00:00,17.39,17.42,17.36,17.38,314500.0,14.9518,14.9776,14.926,14.9432,314500.0
2014-01-07 10:10:00,17.38,17.42,17.37,17.42,220000.0,14.9432,14.9776,14.9346,14.9776,220000.0
2014-01-07 10:20:00,17.42,17.43,17.39,17.41,165100.0,14.9776,14.9862,14.9518,14.969,165100.0
2014-01-07 10:30:00,17.41,17.43,17.4,17.4,119900.0,14.969,14.9862,14.9604,14.9604,119900.0
2014-01-07 10:40:00,17.41,17.43,17.4,17.42,151800.0,14.969,14.9862,14.9604,14.9776,151800.0
2014-01-07 10:50:00,17.41,17.42,17.39,17.41,228800.0,14.969,14.9776,14.9518,14.969,228800.0
2014-01-07 11:00:00,17.42,17.43,17.39,17.4,133900.0,14.9776,14.9862,14.9518,14.9604,133900.0
2014-01-07 11:10:00,17.4,17.4,17.39,17.4,115100.0,14.9604,14.9604,14.9518,14.9604,115100.0
2014-01-07 11:20:00,17.39,17.4,17.38,17.38,213900.0,14.9518,14.9604,14.9432,14.9432,213900.0
2014-01-07 11:30:00,17.39,17.41,17.38,17.39,236900.0,14.9518,14.969,14.9432,14.9518,236900.0
2014-01-07 11:40:00,17.39,17.4,17.38,17.39,139800.0,14.9518,14.9604,14.9432,14.9518,139800.0
2014-01-07 11:50:00,17.39,17.39,17.37,17.37,114900.0,14.9518,14.9518,14.9346,14.9346,114900.0
2014-01-07 12:00:00,17.37,17.4,17.37,17.38,109600.0,14.9346,14.9604,14.9346,14.9432,109600.0
2014-01-07 12:10:00,17.39,17.39,17.38,17.39,75300.0,14.9518,14.9518,14.9432,14.9518,75300.0
2014-01-07 12:20:00,17.39,17.41,17.39,17.39,93700.0,14.9518,14.969,14.9518,14.9518,93700.0
2014-01-07 12:30:00,17.39,17.41,17.37,17.39,285700.0,14.9518,14.969,14.9346,14.9518,285700.0
2014-01-07 12:40:00,17.39,17.41,17.38,17.4,65600.0,14.9518,14.969,14.9432,14.9604,65600.0
2014-01-07 12:50:00,17.4,17.42,17.39,17.42,98700.0,14.9604,14.9776,14.9518,14.9776,98700.0
2014-01-07 13:00:00,17.41,17.42,17.4,17.4,67000.0,14.969,14.9776,14.9604,14.9604,67000.0
2014-01-07 13:10:00,17.4,17.41,17.39,17.4,74400.0,14.9604,14.969,14.9518,14.9604,74400.0
2014-01-07 13:20:00,17.4,17.4,17.39,17.4,43100.0,14.9604,14.9604,14.9518,14.9604,43100.0
2014-01-07 13:30:00,17.4,17.41,17.39,17.41,41500.0,14.9604,14.969,14.9518,14.969,41500.0
2014-01-07 13:40:00,17.41,17.42,17.39,17.41,101100.0,14.969,14.9776,14.9518,14.969,101100.0
2014-01-07 13:50:00,17.41,17.42,17.37,17.38,210400.0,14.969,14.9776,14.9346,14.9432,210400.0
2014-01-07 14:00:00,17.38,17.39,17.36,17.37,193300.0,14.9432,14.9518,14.926,14.9346,193300.0
2014-01-07 14:10:00,17.37,17.39,17.37,17.39,67900.0,14.9346,14.9518,14.9346,14.9518,67900.0
2014-01-07 14:20:00,17.39,17.39,17.35,17.37,161100.0,14.9518,14.9518,14.9174,14.9346,161100.0
2014-01-07 14:30:00,17.36,17.39,17.36,17.37,146300.0,14.926,14.9518,14.926,14.9346,146300.0
2014-01-07 14:40:00,17.38,17.4,17.37,17.38,124500.0,14.9432,14.9604,14.9346,14.9432,124500.0
2014-01-07 14:50:00,17.39,17.39,17.38,17.38,57900.0,14.9518,14.9518,14.9432,14.9432,57900.0
2014-01-07 15:00:00,17.38,17.4,17.38,17.38,231500.0,14.9432,14.9604,14.9432,14.9432,231500.0
2014-01-07 15:10:00,17.39,17.39,17.37,17.38,163900.0,14.9518,14.9518,14.9346,14.9432,163900.0
2014-01-07 15:20:00,17.39,17.39,17.36,17.39,198600.0,14.9518,14.9518,14.926,14.9518,198600.0
2014-01-07 15:30:00,17.39,17.4,17.36,17.37,171500.0,14.9518,14.9604,14.926,14.9346,171500.0
2014-01-07 15:40:00,17.37,17.38,17.36,17.36,269700.0,14.9346,14.9432,14.926,14.926,269700.0
2014-01-07 15:50:00,17.36,17.39,17.35,17.38,802500.0,14.926,14.9518,14.9174,14.9432,802500.0
2014-01-08 09:30:00,17.4,17.41,17.26,17.28,607600.0,14.9604,14.969,14.84,14.8572,607600.0
2014-01-08 09:40:00,17.28,17.3,17.21,17.21,383800.0,14.8572,14.8744,14.797,14.797,383800.0
2014-01-08 09:50:00,17.21,17.28,17.18,17.28,521500.0,14.797,14.8572,14.7713,14.8572,521500.0
2014-01-08 10:00:00,17.27,17.32,17.26,17.32,290300.0,14.8486,14.8916,14.84,14.8916,290300.0
2014-01-08 10:10:00,17.32,17.34,17.28,17.32,309700.0,14.8916,14.9088,14.8572,14.8916,309700.0
2014-01-08 10:20:00,17.33,17.36,17.32,17.33,185600.0,14.9002,14.926,14.8916,14.9002,185600.0
2014-01-08 10:30:00,17.32,17.39,17.32,17.39,180300.0,14.8916,14.9518,14.8916,14.9518,180300.0
2014-01-08 10:40:00,17.39,17.39,17.35,17.36,259300.0,14.9518,14.9518,14.9174,14.926,259300.0
2014-01-08 10:50:00,17.36,17.4,17.36,17.4,114100.0,14.926,14.9604,14.926,14.9604,114100.0
2014-01-08 11:00:00,17.4,17.41,17.37,17.39,179000.0,14.9604,14.969,14.9346,14.9518,179000.0
2014-01-08 11:10:00,17.39,17.4,17.38,17.4,146400.0,14.9518,14.9604,14.9432,14.9604,146400.0
2014-01-08 11:20:00,17.39,17.41,17.38,17.38,168200.0,14.9518,14.969,14.9432,14.9432,168200.0
2014-01-08 11:30:00,17.39,17.42,17.38,17.41,172100.0,14.9518,14.9776,14.9432,14.969,172100.0
2014-01-08 11:40:00,17.41,17.42,17.41,17.41,37900.0,14.969,14.9776,14.969,14.969,37900.0
2014-01-08 11:50:00,17.42,17.43,17.4,17.41,71000.0,14.9776,14.9862,14.9604,14.969,71000.0
2014-01-08 12:00:00,17.41,17.41,17.39,17.39,44200.0,14.969,14.969,14.9518,14.9518,44200.0
2014-01-08 12:10:00,17.39,17.39,17.37,17.38,66400.0,14.9518,14.9518,14.9346,14.9432,66400.0
2014-01-08 12:20:00,17.37,17.38,17.37,17.37,49400.0,14.9346,14.9432,14.9346,14.9346,49400.0
2014-01-08 12:30:00,17.38,17.38,17.35,17.35,53700.0,14.9432,14.9432,14.9174,14.9174,53700.0
2014-01-08 12:40:00,17.35,17.38,17.35,17.38,40100.0,14.9174,14.9432,14.9174,14.9432,40100.0
2014-01-08 12:50:00,17.38,17.4,17.37,17.4,114200.0,14.9432,14.9604,14.9346,14.9604,114200.0
2014-01-08 13:00:00,17.39,17.4,17.39,17.4,43200.0,14.9518,14.9604,14.9518,14.9604,43200.0
2014-01-08 13:10:00,17.39,17.41,17.38,17.39,130400.0,14.9518,14.969,14.9432,14.9518,130400.0
2014-01-08 13:20:00,17.39,17.42,17.38,17.42,61400.0,14.9518,14.9776,14.9432,14.9776,61400.0
2014-01-08 13:30:00,17.43,17.43,17.4,17.42,102900.0,14.9862,14.9862,14.9604,14.9776,102900.0
2014-01-08 13:40:00,17.41,17.44,17.4,17.41,93600.0,14.969,14.9948,14.9604,14.969,93600.0
2014-01-08 13:50:00,17.4,17.42,17.4,17.41,80400.0,14.9604,14.9776,14.9604,14.969,80400.0
2014-01-08 14:00:00,17.41,17.45,17.38,17.39,275400.0,14.969,15.0034,14.9432,14.9518,275400.0
2014-01-08 14:10:00,17.39,17.44,17.39,17.41,123200.0,14.9518,14.9948,14.9518,14.969,123200.0
2014-01-08 14:20:00,17.42,17.43,17.41,17.41,68900.0,14.9776,14.9862,14.969,14.969,68900.0
2014-01-08 14:30:00,17.41,17.43,17.39,17.39,168800.0,14.969,14.9862,14.9518,14.9518,168800.0
2014-01-08 14:40:00,17.39,17.39,17.37,17.37,82400.0,14.9518,14.9518,14.9346,14.9346,82400.0
2014-01-08 14:50:00,17.38,17.39,17.36,17.37,208400.0,14.9432,14.9518,14.926,14.9346,208400.0
2014-01-08 15:00:00,17.37,17.39,17.36,17.37,147100.0,14.9346,14.9518,14.926,14.9346,147100.0
2014-01-08 15:10:00,17.37,17.39,17.35,17.36,225100.0,14.9346,14.9518,14.9174,14.926,225100.0
2014-01-08 15:20:00,17.35,17.37,17.34,17.37,146800.0,14.9174,14.9346,14.9088,14.9346,146800.0
2014-01-08 15:30:00,17.37,17.39,17.35,17.38,286900.0,14.9346,14.9518,14.9174,14.9432,286900.0
2014-01-08 15:40:00,17.39,17.43,17.38,17.43,227000.0,14.9518,14.9862,14.9432,14.9862,227000.0
2014-01-08 15:50:00,17.43,17.44,17.41,17.41,498200.0,14.9862,14.9948,14.969,14.969,498200.0
2014-01-09 09:30:00,17.42,17.44,17.39,17.42,234200.0,14.9776,14.9948,14.9518,14.9776,234200.0
2014-01-09 09:40:00,17.43,17.46,17.41,17.44,318100.0,14.9862,15.012,14.969,14.9948,318100.0
2014-01-09 09:50:00,17.45,17.5,17.43,17.48,256300.0,15.0034,15.0464,14.9862,15.0292,256300.0
2014-01-09 10:00:00,17.49,17.5,17.45,17.47,382100.0,15.0378,15.0464,15.0034,15.0206,382100.0
2014-01-09 10:10:00,17.46,17.49,17.44,17.45,154100.0,15.012,15.0378,14.9948,15.0034,154100.0
2014-01-09 10:20:00,17.45,17.47,17.41,17.47,150900.0,15.0034,15.0206,14.969,15.0206,150900.0
2014-01-09 10:30:00,17.47,17.47,17.41,17.44,201400.0,15.0206,15.0206,14.969,14.9948,201400.0
2014-01-09 10:40:00,17.43,17.44,17.37,17.39,414000.0,14.9862,14.9948,14.9346,14.9518,414000.0
2014-01-09 10:50:00,17.39,17.4,17.35,17.37,296600.0,14.9518,14.9604,14.9174,14.9346,296600.0
2014-01-09 11:00:00,17.38,17.41,17.37,17.38,272900.0,14.9432,14.969,14.9346,14.9432,272900.0
2014-01-09 11:10:00,17.38,17.41,17.37,17.41,149200.0,14.9432,14.969,14.9346,14.969,149200.0
2014-01-09 11:20:00,17.41,17.42,17.4,17.42,174400.0,14.969,14.9776,14.9604,14.9776,174400.0
2014-01-09 11:30:00,17.41,17.45,17.4,17.45,114500.0,14.969,15.0034,14.9604,15.0034,114500.0
2014-01-09 11:40:00,17.45,17.45,17.38,17.39,75600.0,15.0034,15.0034,14.9432,14.9518,75600.0
2014-01-09 11:50:00,17.38,17.4,17.38,17.39,49400.0,14.9432,14.9604,14.9432,14.9518,49400.0
2014-01-09 12:00:00,17.39,17.4,17.37,17.39,59700.0,14.9518,14.9604,14.9346,14.9518,59700.0
2014-01-09 12:10:00,17.39,17.4,17.38,17.39,29900.0,14.9518,14.9604,14.9432,14.9518,29900.0
2014-01-09 12:20:00,17.39,17.44,17.39,17.44,58900.0,14.9518,14.9948,14.9518,14.9948,58900.0
2014-01-09 12:30:00,17.44,17.44,17.4,17.41,91900.0,14.9948,14.9948,14.9604,14.969,91900.0
2014-01-09 12:40:00,17.42,17.42,17.38,17.38,54400.0,14.9776,14.9776,14.9432,14.9432,54400.0
2014-01-09 12:50:00,17.38,17.41,17.38,17.41,114800.0,14.9432,14.969,14.9432,14.969,114800.0
2014-01-09 13:00:00,17.41,17.43,17.38,17.41,169500.0,14.969,14.9862,14.9432,14.969,169500.0
2014-01-09 13:10:00,17.41,17.42,17.39,17.4,83500.0,14.969,14.9776,14.9518,14.9604,83500.0
2014-01-09 13:20:00,17.41,17.41,17.39,17.41,240200.0,14.969,14.969,14.9518,14.969,240200.0
2014-01-09 13:30:00,17.41,17.41,17.37,17.4,150700.0,14.969,14.969,14.9346,14.9604,150700.0
2014-01-09 13:40:00,17.39,17.4,17.37,17.37,239400.0,14.9518,14.9604,14.9346,14.9346,239400.0
2014-01-09 13:50:00,17.37,17.4,17.37,17.38,168700.0,14.9346,14.9604,14.9346,14.9432,168700.0
2014-01-09 14:00:00,17.38,17.39,17.33,17.34,236900.0,14.9432,14.9518,14.9002,14.9088,236900.0
2014-01-09 14:10:00,17.34,17.37,17.33,17.34,71100.0,14.9088,14.9346,14.9002,14.9088,71100.0
2014-01-09 14:20:00,17.34,17.37,17.34,17.34,71500.0,14.9088,14.9346,14.9088,14.9088,71500.0
2014-01-09 14:30:00,17.35,17.35,17.32,17.35,88900.0,14.9174,14.9174,14.8916,14.9174,88900.0
2014-01-09 14:40:00,17.35,17.39,17.34,17.37,135500.0,14.9174,14.9518,14.9088,14.9346,135500.0
2014-01-09 14:50:00,17.37,17.4,17.37,17.38,94100.0,14.9346,14.9604,14.9346,14.9432,94100.0
2014-01-09 15:00:00,17.38,17.4,17.37,17.39,161700.0,14.9432,14.9604,14.9346,14.9518,161700.0
2014-01-09 15:10:00,17.39,17.41,17.37,17.37,945100.0,14.9518,14.969,14.9346,14.9346,945100.0
2014-01-09 15:20:00,17.37,17.41,17.37,17.39,396400.0,14.9346,14.969,14.9346,14.9518,396400.0
2014-01-09 15:30:00,17.39,17.41,17.39,17.39,322800.0,14.9518,14.969,14.9518,14.9518,322800.0
2014-01-09 15:40:00,17.39,17.41,17.39,17.41,575500.0,14.9518,14.969,14.9518,14.969,575500.0
2014-01-09 15:50:00,17.41,17.41,17.39,17.39,456300.0,14.969,14.969,14.9518,14.9518,456300.0
2014-01-10 09:30:00,17.37,17.51,17.34,17.49,524900.0,14.9346,15.055,14.9088,15.0378,524900.0
2014-01-10 09:40:00,17.5,17.5,17.41,17.44,342800.0,15.0464,15.0464,14.969,14.9948,342800.0
2014-01-10 09:50:00,17.44,17.48,17.41,17.43,193700.0,14.9948,15.0292,14.969,14.9862,193700.0
2014-01-10 10:00:00,17.43,17.44,17.37,17.42,387100.0,14.9862,14.9948,14.9346,14.9776,387100.0
2014-01-10 10:10:00,17.41,17.42,17.39,17.41,309400.0,14.969,14.9776,14.9518,14.969,309400.0
2014-01-10 10:20:00,17.41,17.45,17.39,17.43,238900.0,14.969,15.0034,14.9518,14.9862,238900.0
2014-01-10 10:30:00,17.44,17.45,17.4,17.43,147000.0,14.9948,15.0034,14.9604,14.9862,147000.0
2014-01-10 10:40:00,17.43,17.45,17.4,17.44,351000.0,14.9862,15.0034,14.9604,14.9948,351000.0
2014-01-10 10:50:00,17.44,17.46,17.44,17.44,180300.0,14.9948,15.012,14.9948,14.9948,180300.0
2014-01-10 11:00:00,17.45,17.46,17.41,17.43,287900.0,15.0034,15.012,14.969,14.9862,287900.0
2014-01-10 11:10:00,17.43,17.44,17.4,17.4,113800.0,14.9862,14.9948,14.9604,14.9604,113800.0
2014-01-10 11:20:00,17.4,17.4,17.33,17.37,573600.0,14.9604,14.9604,14.9002,14.9346,573600.0
2014-01-10 11:30:00,17.37,17.39,17.35,17.37,211900.0,14.9346,14.9518,14.9174,14.9346,211900.0
2014-01-10 11:40:00,17.37,17.42,17.37,17.42,166700.0,14.9346,14.9776,14.9346,14.9776,166700.0
2014-01-10 11:50:00,17.41,17.42,17.4,17.41,60800.0,14.969,14.9776,14.9604,14.969,60800.0
2014-01-10 12:00:00,17.41,17.41,17.39,17.4,121800.0,14.969,14.969,14.9518,14.9604,121800.0
2014-01-10 12:10:00,17.41,17.41,17.39,17.39,57000.0,14.969,14.969,14.9518,14.9518,57000.0
2014-01-10 12:20:00,17.4,17.41,17.39,17.41,21500.0,14.9604,14.969,14.9518,14.969,21500.0
2014-01-10 12:30:00,17.4,17.44,17.4,17.42,116000.0,14.9604,14.9948,14.9604,14.9776,116000.0
2014-01-10 12:40:00,17.42,17.46,17.42,17.44,101500.0,14.9776,15.012,14.9776,14.9948,101500.0
2014-01-10 12:50:00,17.44,17.45,17.42,17.43,70100.0,14.9948,15.0034,14.9776,14.9862,70100.0
2014-01-10 13:00:00,17.43,17.46,17.43,17.44,74200.0,14.9862,15.012,14.9862,14.9948,74200.0
2014-01-10 13:10:00,17.45,17.47,17.44,17.44,73600.0,15.0034,15.0206,14.9948,14.9948,73600.0
2014-01-10 13:20:00,17.44,17.46,17.44,17.46,107500.0,14.9948,15.012,14.9948,15.012,107500.0
2014-01-10 13:30:00,17.46,17.47,17.45,17.45,97600.0,15.012,15.0206,15.0034,15.0034,97600.0
2014-01-10 13:40:00,17.46,17.48,17.46,17.47,68600.0,15.012,15.0292,15.012,15.0206,68600.0
2014-01-10 13:50:00,17.47,17.47,17.42,17.43,51300.0,15.0206,15.0206,14.9776,14.9862,51300.0
2014-01-10 14:00:00,17.42,17.43,17.41,17.43,151200.0,14.9776,14.9862,14.969,14.9862,151200.0
2014-01-10 14:10:00,17.43,17.43,17.41,17.41,70600.0,14.9862,14.9862,14.969,14.969,70600.0
2014-01-10 14:20:00,17.41,17.42,17.39,17.41,123200.0,14.969,14.9776,14.9518,14.969,123200.0
2014-01-10 14:30:00,17.41,17.43,17.4,17.41,106200.0,14.969,14.9862,14.9604,14.969,106200.0
2014-01-10 14:40:00,17.42,17.43,17.4,17.4,110800.0,14.9776,14.9862,14.9604,14.9604,110800.0
2014-01-10 14:50:00,17.4,17.43,17.4,17.4,76400.0,14.9604,14.9862,14.9604,14.9604,76400.0
2014-01-10 15:00:00,17.41,17.46,17.4,17.44,274400.0,14.969,15.012,14.9604,14.9948,274400.0
2014-01-10 15:10:00,17.44,17.46,17.44,17.45,132300.0,14.9948,15.012,14.9948,15.0034,132300.0
2014-01-10 15:20:00,17.45,17.46,17.44,17.44,66400.0,15.0034,15.012,14.9948,14.9948,66400.0
2014-01-10 15:30:00,17.44,17.49,17.44,17.48,303500.0,14.9948,15.0378,14.9948,15.0292,303500.0
2014-01-10 15:40:00,17.49,17.5,17.46,17.46,384300.0,15.0378,15.0464,15.012,15.012,384300.0
2014-01-10 15:50:00,17.47,17.48,17.45,17.48,405800.0,15.0206,15.0292,15.0034,15.0292,405800.0
2014-01-13 09:30:00,17.39,17.49,17.36,17.47,407100.0,14.9518,15.0378,14.926,15.0206,407100.0
2014-01-13 09:40:00,17.48,17.5,17.44,17.44,146800.0,15.0292,15.0464,14.9948,14.9948,146800.0
2014-01-13 09:50:00,17.45,17.46,17.4,17.42,194700.0,15.0034,15.012,14.9604,14.9776,194700.0
2014-01-13 10:00:00,17.43,17.46,17.4,17.44,103200.0,14.9862,15.012,14.9604,14.9948,103200.0
2014-01-13 10:10:00,17.44,17.48,17.43,17.48,134700.0,14.9948,15.0292,14.9862,15.0292,134700.0
2014-01-13 10:20:00,17.48,17.5,17.46,17.5,65000.0,15.0292,15.0464,15.012,15.0464,65000.0
2014-01-13 10:30:00,17.5,17.5,17.46,17.49,94200.0,15.0464,15.0464,15.012,15.0378,94200.0
2014-01-13 10:40:00,17.49,17.5,17.48,17.5,105900.0,15.0378,15.0464,15.0292,15.0464,105900.0
2014-01-13 10:50:00,17.5,17.5,17.47,17.47,138100.0,15.0464,15.0464,15.0206,15.0206,138100.0
2014-01-13 11:00:00,17.47,17.48,17.43,17.44,128600.0,15.0206,15.0292,14.9862,14.9948,128600.0
2014-01-13 11:10:00,17.45,17.46,17.42,17.43,106000.0,15.0034,15.012,14.9776,14.9862,106000.0
2014-01-13 11:20:00,17.42,17.44,17.4,17.44,101600.0,14.9776,14.9948,14.9604,14.9948,101600.0
2014-01-13 11:30:00,17.44,17.45,17.42,17.45,74100.0,14.9948,15.0034,14.9776,15.0034,74100.0
2014-01-13 11:40:00,17.45,17.46,17.44,17.46,114900.0,15.0034,15.012,14.9948,15.012,114900.0
2014-01-13 11:50:00,17.45,17.46,17.44,17.46,37200.0,15.0034,15.012,14.9948,15.012,37200.0
2014-01-13 12:00:00,17.45,17.47,17.44,17.47,80000.0,15.0034,15.0206,14.9948,15.0206,80000.0
2014-01-13 12:10:00,17.46,17.47,17.45,17.47,54400.0,15.012,15.0206,15.0034,15.0206,54400.0
2014-01-13 12:20:00,17.47,17.48,17.43,17.44,193500.0,15.0206,15.0292,14.9862,14.9948,193500.0
2014-01-13 12:30:00,17.43,17.44,17.4,17.44,187600.0,14.9862,14.9948,14.9604,14.9948,187600.0
2014-01-13 12:40:00,17.43,17.45,17.43,17.44,46900.0,14.9862,15.0034,14.9862,14.9948,46900.0
2014-01-13 12:50:00,17.43,17.44,17.41,17.41,75500.0,14.9862,14.9948,14.969,14.969,75500.0
2014-01-13 13:00:00,17.4,17.43,17.38,17.43,138800.0,14.9604,14.9862,14.9432,14.9862,138800.0
2014-01-13 13:10:00,17.42,17.43,17.38,17.4,79200.0,14.9776,14.9862,14.9432,14.9604,79200.0
2014-01-13 13:20:00,17.4,17.42,17.39,17.41,113400.0,14.9604,14.9776,14.9518,14.969,113400.0
2014-01-13 13:30:00,17.4,17.41,17.38,17.4,127000.0,14.9604,14.969,14.9432,14.9604,127000.0
2014-01-13 13:40:00,17.4,17.41,17.36,17.39,202100.0,14.9604,14.969,14.926,14.9518,202100.0
2014-01-13 13:50:00,17.39,17.39,17.35,17.37,106300.0,14.9518,14.9518,14.9174,14.9346,106300.0
2014-01-13 14:00:00,17.37,17.38,17.36,17.37,186000.0,14.9346,14.9432,14.926,14.9346,186000.0
2014-01-13 14:10:00,17.38,17.39,17.35,17.38,266500.0,14.9432,14.9518,14.9174,14.9432,266500.0
2014-01-13 14:20:00,17.38,17.38,17.34,17.36,187200.0,14.9432,14.9432,14.9088,14.926,187200.0
2014-01-13 14:30:00,17.35,17.37,17.34,17.35,129800.0,14.9174,14.9346,14.9088,14.9174,129800.0
2014-01-13 14:40:00,17.34,17.38,17.33,17.33,257200.0,14.9088,14.9432,14.9002,14.9002,257200.0
2014-01-13 14:50:00,17.33,17.34,17.3,17.32,302600.0,14.9002,14.9088,14.8744,14.8916,302600.0
2014-01-13 15:00:00,17.31,17.32,17.26,17.28,360700.0,14.883,14.8916,14.84,14.8572,360700.0
2014-01-13 15:10:00,17.28,17.3,17.26,17.29,409300.0,14.8572,14.8744,14.84,14.8658,409300.0
2014-01-13 15:20:00,17.29,17.29,17.25,17.28,361700.0,14.8658,14.8658,14.8314,14.8572,361700.0
2014-01-13 15:30:00,17.28,17.28,17.25,17.27,380400.0,14.8572,14.8572,14.8314,14.8486,380400.0
2014-01-13 15:40:00,17.27,17.32,17.25,17.29,878200.0,14.8486,14.8916,14.8314,14.8658,878200.0
2014-01-13 15:50:00,17.3,17.33,17.28,17.32,892800.0,14.8744,14.9002,14.8572,14.8916,892800.0
2014-01-14 09:30:00,17.34,17.46,17.3,17.41,365700.0,14.9088,15.012,14.8744,14.969,365700.0
2014-01-14 09:40:00,17.42,17.44,17.36,17.41,197000.0,14.9776,14.9948,14.926,14.969,197000.0
2014-01-14 09:50:00,17.41,17.47,17.4,17.44,157500.0,14.969,15.0206,14.9604,14.9948,157500.0
2014-01-14 10:00:00,17.44,17.5,17.44,17.5,411400.0,14.9948,15.0464,14.9948,15.0464,411400.0
2014-01-14 10:10:00,17.5,17.5,17.46,17.47,261700.0,15.0464,15.0464,15.012,15.0206,261700.0
2014-01-14 10:20:00,17.47,17.49,17.43,17.46,436400.0,15.0206,15.0378,14.9862,15.012,436400.0
2014-01-14 10:30:00,17.46,17.47,17.41,17.43,197300.0,15.012,15.0206,14.969,14.9862,197300.0
2014-01-14 10:40:00,17.44,17.46,17.42,17.45,283800.0,14.9948,15.012,14.9776,15.0034,283800.0
2014-01-14 10:50:00,17.46,17.5,17.43,17.49,334400.0,15.012,15.0464,14.9862,15.0378,334400.0
2014-01-14 11:00:00,17.49,17.5,17.47,17.48,184900.0,15.0378,15.0464,15.0206,15.0292,184900.0
2014-01-14 11:10:00,17.48,17.53,17.46,17.53,371400.0,15.0292,15.0722,15.012,15.0722,371400.0
2014-01-14 11:20:00,17.53,17.54,17.5,17.51,222200.0,15.0722,15.0808,15.0464,15.055,222200.0
2014-01-14 11:30:00,17.51,17.52,17.45,17.49,188700.0,15.055,15.0636,15.0034,15.0378,188700.0
2014-01-14 11:40:00,17.49,17.51,17.48,17.51,73000.0,15.0378,15.055,15.0292,15.055,73000.0
2014-01-14 11:50:00,17.51,17.51,17.47,17.49,165100.0,15.055,15.055,15.0206,15.0378,165100.0
2014-01-14 12:00:00,17.49,17.49,17.44,17.45,87800.0,15.0378,15.0378,14.9948,15.0034,87800.0
2014-01-14 12:10:00,17.45,17.48,17.44,17.48,119000.0,15.0034,15.0292,14.9948,15.0292,119000.0
2014-01-14 12:20:00,17.48,17.52,17.46,17.48,143700.0,15.0292,15.0636,15.012,15.0292,143700.0
2014-01-14 12:30:00,17.48,17.5,17.47,17.48,92500.0,15.0292,15.0464,15.0206,15.0292,92500.0
2014-01-14 12:40:00,17.48,17.54,17.48,17.5,191100.0,15.0292,15.0808,15.0292,15.0464,191100.0
2014-01-14 12:50:00,17.5,17.51,17.49,17.49,64100.0,15.0464,15.055,15.0378,15.0378,64100.0
2014-01-14 13:00:00,17.5,17.55,17.5,17.55,303000.0,15.0464,15.0894,15.0464,15.0894,303000.0
2014-01-14 13:10:00,17.55,17.64,17.54,17.64,383800.0,15.0894,15.1668,15.0808,15.1668,383800.0
2014-01-14 13:20:00,17.64,17.64,17.56,17.57,233200.0,15.1668,15.1668,15.098,15.1066,233200.0
2014-01-14 13:30:00,17.56,17.6,17.56,17.6,269300.0,15.098,15.1324,15.098,15.1324,269300.0
2014-01-14 13:40:00,17.6,17.6,17.54,17.54,258500.0,15.1324,15.1324,15.0808,15.0808,258500.0
2014-01-14 13:50:00,17.55,17.57,17.54,17.57,110000.0,15.0894,15.1066,15.0808,15.1066,110000.0
2014-01-14 14:00:00,17.57,17.58,17.53,17.58,418200.0,15.1066,15.1152,15.0722,15.1152,418200.0
2014-01-14 14:10:00,17.58,17.58,17.54,17.54,216700.0,15.1152,15.1152,15.0808,15.0808,216700.0
2014-01-14 14:20:00,17.55,17.58,17.54,17.57,205200.0,15.0894,15.1152,15.0808,15.1066,205200.0
2014-01-14 14:30:00,17.57,17.7,17.57,17.7,1089700.0,15.1066,15.2183,15.1066,15.2183,1089700.0
2014-01-14 14:40:00,17.7,17.74,17.65,17.68,598500.0,15.2183,15.2527,15.1754,15.2011,598500.0
2014-01-14 14:50:00,17.67,17.68,17.62,17.63,254500.0,15.1925,15.2011,15.1496,15.1582,254500.0
2014-01-14 15:00:00,17.64,17.64,17.59,17.61,293400.0,15.1668,15.1668,15.1238,15.141,293400.0
2014-01-14 15:10:00,17.61,17.64,17.59,17.64,362400.0,15.141,15.1668,15.1238,15.1668,362400.0
2014-01-14 15:20:00,17.63,17.66,17.62,17.66,260800.0,15.1582,15.184,15.1496,15.184,260800.0
2014-01-14 15:30:00,17.66,17.66,17.65,17.65,169800.0,15.184,15.184,15.1754,15.1754,169800.0
2014-01-14 15:40:00,17.66,17.66,17.61,17.64,381400.0,15.184,15.184,15.141,15.1668,381400.0
2014-01-14 15:50:00,17.64,17.64,17.62,17.62,693500.0,15.1668,15.1668,15.1496,15.1496,693500.0
2014-01-15 09:30:00,17.66,17.79,17.66,17.79,794700.0,15.184,15.2957,15.184,15.2957,794700.0
2014-01-15 09:40:00,17.79,17.85,17.78,17.85,407700.0,15.2957,15.3473,15.2871,15.3473,407700.0
2014-01-15 09:50:00,17.85,17.87,17.79,17.8,260300.0,15.3473,15.3645,15.2957,15.3043,260300.0
2014-01-15 10:00:00,17.81,17.84,17.76,17.82,386400.0,15.3129,15.3387,15.2699,15.3215,386400.0
2014-01-15 10:10:00,17.82,17.92,17.82,17.92,378200.0,15.3215,15.4075,15.3215,15.4075,378200.0
2014-01-15 10:20:00,17.92,17.93,17.85,17.88,290300.0,15.4075,15.4161,15.3473,15.3731,290300.0
2014-01-15 10:30:00,17.87,17.9,17.84,17.86,149800.0,15.3645,15.3903,15.3387,15.3559,149800.0
2014-01-15 10:40:00,17.86,17.86,17.79,17.82,152300.0,15.3559,15.3559,15.2957,15.3215,152300.0
2014-01-15 10:50:00,17.82,17.86,17.81,17.85,175100.0,15.3215,15.3559,15.3129,15.3473,175100.0
2014-01-15 11:00:00,17.86,17.91,17.85,17.88,291500.0,15.3559,15.3989,15.3473,15.3731,291500.0
2014-01-15 11:10:00,17.87,17.87,17.85,17.86,186800.0,15.3645,15.3645,15.3473,15.3559,186800.0
2014-01-15 11:20:00,17.86,17.89,17.84,17.89,368700.0,15.3559,15.3817,15.3387,15.3817,368700.0
2014-01-15 11:30:00,17.88,17.94,17.88,17.92,379500.0,15.3731,15.4247,15.3731,15.4075,379500.0
2014-01-15 11:40:00,17.91,17.98,17.91,17.98,281800.0,15.3989,15.4591,15.3989,15.4591,281800.0
2014-01-15 11:50:00,17.98,18.0,17.95,18.0,379500.0,15.4591,15.4763,15.4333,15.4763,379500.0
2014-01-15 12:00:00,17.99,18.08,17.99,18.07,976300.0,15.4677,15.5451,15.4677,15.5365,976300.0
2014-01-15 12:10:00,18.07,18.07,17.97,17.97,214200.0,15.5365,15.5365,15.4505,15.4505,214200.0
2014-01-15 12:20:00,17.97,17.98,17.95,17.95,62700.0,15.4505,15.4591,15.4333,15.4333,62700.0
2014-01-15 12:30:00,17.95,17.96,17.9,17.92,248200.0,15.4333,15.4419,15.3903,15.4075,248200.0
2014-01-15 12:40:00,17.92,17.94,17.86,17.94,250900.0,15.4075,15.4247,15.3559,15.4247,250900.0
2014-01-15 12:50:00,17.94,17.95,17.86,17.89,450800.0,15.4247,15.4333,15.3559,15.3817,450800.0
2014-01-15 13:00:00,17.88,17.89,17.85,17.85,79300.0,15.3731,15.3817,15.3473,15.3473,79300.0
2014-01-15 13:10:00,17.85,17.86,17.85,17.85,42300.0,15.3473,15.3559,15.3473,15.3473,42300.0
2014-01-15 13:20:00,17.85,17.85,17.81,17.81,100100.0,15.3473,15.3473,15.3129,15.3129,100100.0
2014-01-15 13:30:00,17.81,17.82,17.81,17.81,41600.0,15.3129,15.3215,15.3129,15.3129,41600.0
2014-01-15 13:40:00,17.81,17.89,17.81,17.89,574100.0,15.3129,15.3817,15.3129,15.3817,574100.0
2014-01-15 13:50:00,17.89,17.89,17.85,17.87,185600.0,15.3817,15.3817,15.3473,15.3645,185600.0
2014-01-15 14:00:00,17.87,17.9,17.86,17.87,152400.0,15.3645,15.3903,15.3559,15.3645,152400.0
2014-01-15 14:10:00,17.87,17.91,17.87,17.91,103600.0,15.3645,15.3989,15.3645,15.3989,103600.0
2014-01-15 14:20:00,17.9,17.93,17.9,17.93,176400.0,15.3903,15.4161,15.3903,15.4161,176400.0
2014-01-15 14:30:00,17.93,17.93,17.88,17.88,102100.0,15.4161,15.4161,15.3731,15.3731,102100.0
2014-01-15 14:40:00,17.89,17.92,17.87,17.92,141100.0,15.3817,15.4075,15.3645,15.4075,141100.0
2014-01-15 14:50:00,17.92,17.95,17.91,17.95,144700.0,15.4075,15.4333,15.3989,15.4333,144700.0
2014-01-15 15:00:00,17.95,17.99,17.95,17.99,143400.0,15.4333,15.4677,15.4333,15.4677,143400.0
2014-01-15 15:10:00,17.99,18.0,17.91,17.91,317200.0,15.4677,15.4763,15.3989,15.3989,317200.0
2014-01-15 15:20:00,17.91,17.94,17.89,17.94,206600.0,15.3989,15.4247,15.3817,15.4247,206600.0
2014-01-15 15:30:00,17.94,17.95,17.92,17.95,127400.0,15.4247,15.4333,15.4075,15.4333,127400.0
2014-01-15 15:40:00,17.95,17.95,17.92,17.93,309600.0,15.4333,15.4333,15.4075,15.4161,309600.0
2014-01-15 15:50:00,17.93,17.95,17.91,17.93,712900.0,15.4161,15.4333,15.3989,15.4161,712900.0
2014-01-16 09:30:00,17.87,17.89,17.76,17.79,338000.0,15.3645,15.3817,15.2699,15.2957,338000.0
2014-01-16 09:40:00,17.78,17.84,17.77,17.82,239300.0,15.2871,15.3387,15.2785,15.3215,239300.0
2014-01-16 09:50:00,17.82,17.86,17.81,17.81,146300.0,15.3215,15.3559,15.3129,15.3129,146300.0
2014-01-16 10:00:00,17.81,17.86,17.79,17.79,141700.0,15.3129,15.3559,15.2957,15.2957,141700.0
2014-01-16 10:10:00,17.79,17.81,17.77,17.8,129300.0,15.2957,15.3129,15.2785,15.3043,129300.0
2014-01-16 10:20:00,17.8,17.82,17.79,17.8,129900.0,15.3043,15.3215,15.2957,15.3043,129900.0
2014-01-16 10:30:00,17.8,17.8,17.77,17.77,133100.0,15.3043,15.3043,15.2785,15.2785,133100.0
2014-01-16 10:40:00,17.77,17.78,17.72,17.75,257400.0,15.2785,15.2871,15.2355,15.2613,257400.0
2014-01-16 10:50:00,17.75,17.75,17.69,17.73,396400.0,15.2613,15.2613,15.2097,15.2441,396400.0
2014-01-16 11:00:00,17.73,17.75,17.71,17.75,114600.0,15.2441,15.2613,15.2269,15.2613,114600.0
2014-01-16 11:10:00,17.75,17.76,17.74,17.75,132800.0,15.2613,15.2699,15.2527,15.2613,132800.0
2014-01-16 11:20:00,17.75,17.75,17.69,17.74,127700.0,15.2613,15.2613,15.2097,15.2527,127700.0
2014-01-16 11:30:00,17.74,17.74,17.7,17.74,78000.0,15.2527,15.2527,15.2183,15.2527,78000.0
2014-01-16 11:40:00,17.74,17.75,17.72,17.75,47500.0,15.2527,15.2613,15.2355,15.2613,47500.0
2014-01-16 11:50:00,17.75,17.75,17.72,17.72,67800.0,15.2613,15.2613,15.2355,15.2355,67800.0
2014-01-16 12:00:00,17.72,17.75,17.7,17.7,112900.0,15.2355,15.2613,15.2183,15.2183,112900.0
2014-01-16 12:10:00,17.7,17.71,17.69,17.7,92000.0,15.2183,15.2269,15.2097,15.2183,92000.0
2014-01-16 12:20:00,17.71,17.71,17.66,17.68,65100.0,15.2269,15.2269,15.184,15.2011,65100.0
2014-01-16 12:30:00,17.69,17.7,17.67,17.67,40700.0,15.2097,15.2183,15.1925,15.1925,40700.0
2014-01-16 12:40:00,17.67,17.7,17.67,17.68,71300.0,15.1925,15.2183,15.1925,15.2011,71300.0
2014-01-16 12:50:00,17.69,17.69,17.67,17.67,29500.0,15.2097,15.2097,15.1925,15.1925,29500.0
2014-01-16 13:00:00,17.67,17.68,17.62,17.63,220800.0,15.1925,15.2011,15.1496,15.1582,220800.0
2014-01-16 13:10:00,17.64,17.66,17.63,17.65,340400.0,15.1668,15.184,15.1582,15.1754,340400.0
2014-01-16 13:20:00,17.65,17.66,17.63,17.66,119300.0,15.1754,15.184,15.1582,15.184,119300.0
2014-01-16 13:30:00,17.66,17.66,17.63,17.63,101600.0,15.184,15.184,15.1582,15.1582,101600.0
2014-01-16 13:40:00,17.63,17.66,17.63,17.64,146900.0,15.1582,15.184,15.1582,15.1668,146900.0
2014-01-16 13:50:00,17.64,17.64,17.62,17.62,53800.0,15.1668,15.1668,15.1496,15.1496,53800.0
2014-01-16 14:00:00,17.62,17.66,17.62,17.65,130400.0,15.1496,15.184,15.1496,15.1754,130400.0
2014-01-16 14:10:00,17.66,17.73,17.65,17.71,329900.0,15.184,15.2441,15.1754,15.2269,329900.0
2014-01-16 14:20:00,17.71,17.71,17.62,17.65,317800.0,15.2269,15.2269,15.1496,15.1754,317800.0
2014-01-16 14:30:00,17.64,17.68,17.62,17.66,118000.0,15.1668,15.2011,15.1496,15.184,118000.0
2014-01-16 14:40:00,17.66,17.68,17.65,17.65,58700.0,15.184,15.2011,15.1754,15.1754,58700.0
2014-01-16 14:50:00,17.66,17.68,17.64,17.64,157400.0,15.184,15.2011,15.1668,15.1668,157400.0
2014-01-16 15:00:00,17.64,17.68,17.64,17.66,106100.0,15.1668,15.2011,15.1668,15.184,106100.0
2014-01-16 15:10:00,17.66,17.67,17.63,17.65,114500.0,15.184,15.1925,15.1582,15.1754,114500.0
2014-01-16 15:20:00,17.64,17.65,17.62,17.65,277500.0,15.1668,15.1754,15.1496,15.1754,277500.0
2014-01-16 15:30:00,17.65,17.65,17.63,17.63,98700.0,15.1754,15.1754,15.1582,15.1582,98700.0
2014-01-16 15:40:00,17.63,17.65,17.62,17.62,164600.0,15.1582,15.1754,15.1496,15.1496,164600.0
2014-01-16 15:50:00,17.62,17.65,17.61,17.63,323500.0,15.1496,15.1754,15.141,15.1582,323500.0
2014-01-17 09:30:00,17.56,17.65,17.48,17.61,2272500.0,15.098,15.1754,15.0292,15.141,2272500.0
2014-01-17 09:40:00,17.62,17.68,17.46,17.52,776900.0,15.1496,15.2011,15.012,15.0636,776900.0
2014-01-17 09:50:00,17.52,17.52,17.45,17.46,271600.0,15.0636,15.0636,15.0034,15.012,271600.0
2014-01-17 10:00:00,17.46,17.46,17.41,17.44,296600.0,15.012,15.012,14.969,14.9948,296600.0
2014-01-17 10:10:00,17.44,17.48,17.42,17.48,181200.0,14.9948,15.0292,14.9776,15.0292,181200.0
2014-01-17 10:20:00,17.48,17.55,17.48,17.52,169200.0,15.0292,15.0894,15.0292,15.0636,169200.0
2014-01-17 10:30:00,17.52,17.57,17.5,17.57,150200.0,15.0636,15.1066,15.0464,15.1066,150200.0
2014-01-17 10:40:00,17.57,17.58,17.54,17.54,191800.0,15.1066,15.1152,15.0808,15.0808,191800.0
2014-01-17 10:50:00,17.54,17.6,17.54,17.59,319100.0,15.0808,15.1324,15.0808,15.1238,319100.0
2014-01-17 11:00:00,17.59,17.61,17.59,17.59,130400.0,15.1238,15.141,15.1238,15.1238,130400.0
2014-01-17 11:10:00,17.6,17.61,17.59,17.59,82200.0,15.1324,15.141,15.1238,15.1238,82200.0
2014-01-17 11:20:00,17.59,17.6,17.58,17.58,45000.0,15.1238,15.1324,15.1152,15.1152,45000.0
2014-01-17 11:30:00,17.58,17.59,17.57,17.57,134800.0,15.1152,15.1238,15.1066,15.1066,134800.0
2014-01-17 11:40:00,17.57,17.59,17.56,17.57,403400.0,15.1066,15.1238,15.098,15.1066,403400.0
2014-01-17 11:50:00,17.57,17.61,17.57,17.61,101200.0,15.1066,15.141,15.1066,15.141,101200.0
2014-01-17 12:00:00,17.61,17.63,17.6,17.63,186100.0,15.141,15.1582,15.1324,15.1582,186100.0
2014-01-17 12:10:00,17.63,17.63,17.61,17.63,240000.0,15.1582,15.1582,15.141,15.1582,240000.0
2014-01-17 12:20:00,17.63,17.63,17.62,17.63,52000.0,15.1582,15.1582,15.1496,15.1582,52000.0
2014-01-17 12:30:00,17.63,17.64,17.62,17.63,96300.0,15.1582,15.1668,15.1496,15.1582,96300.0
2014-01-17 12:40:00,17.63,17.65,17.63,17.64,63200.0,15.1582,15.1754,15.1582,15.1668,63200.0
2014-01-17 12:50:00,17.65,17.65,17.58,17.58,87200.0,15.1754,15.1754,15.1152,15.1152,87200.0
2014-01-17 13:00:00,17.58,17.6,17.58,17.58,85400.0,15.1152,15.1324,15.1152,15.1152,85400.0
2014-01-17 13:10:00,17.58,17.58,17.54,17.57,137300.0,15.1152,15.1152,15.0808,15.1066,137300.0
2014-01-17 13:20:00,17.56,17.57,17.54,17.54,81700.0,15.098,15.1066,15.0808,15.0808,81700.0
2014-01-17 13:30:00,17.54,17.55,17.53,17.54,63700.0,15.0808,15.0894,15.0722,15.0808,63700.0
2014-01-17 13:40:00,17.53,17.54,17.51,17.52,56700.0,15.0722,15.0808,15.055,15.0636,56700.0
2014-01-17 13:50:00,17.51,17.55,17.51,17.55,53900.0,15.055,15.0894,15.055,15.0894,53900.0
2014-01-17 14:00:00,17.54,17.55,17.52,17.54,51400.0,15.0808,15.0894,15.0636,15.0808,51400.0
2014-01-17 14:10:00,17.54,17.55,17.53,17.55,122300.0,15.0808,15.0894,15.0722,15.0894,122300.0
2014-01-17 14:20:00,17.55,17.57,17.55,17.55,93400.0,15.0894,15.1066,15.0894,15.0894,93400.0
2014-01-17 14:30:00,17.55,17.6,17.55,17.59,229300.0,15.0894,15.1324,15.0894,15.1238,229300.0
2014-01-17 14:40:00,17.59,17.6,17.57,17.59,138600.0,15.1238,15.1324,15.1066,15.1238,138600.0
2014-01-17 14:50:00,17.59,17.59,17.55,17.56,125800.0,15.1238,15.1238,15.0894,15.098,125800.0
2014-01-17 15:00:00,17.57,17.58,17.53,17.53,98700.0,15.1066,15.1152,15.0722,15.0722,98700.0
2014-01-17 15:10:00,17.53,17.54,17.52,17.52,139700.0,15.0722,15.0808,15.0636,15.0636,139700.0
2014-01-17 15:20:00,17.52,17.53,17.49,17.49,79000.0,15.0636,15.0722,15.0378,15.0378,79000.0
2014-01-17 15:30:00,17.49,17.51,17.48,17.51,137000.0,15.0378,15.055,15.0292,15.055,137000.0
2014-01-17 15:40:00,17.51,17.56,17.5,17.56,151000.0,15.055,15.098,15.0464,15.098,151000.0
2014-01-17 15:50:00,17.56,17.57,17.54,17.54,502900.0,15.098,15.1066,15.0808,15.0808,502900.0
2014-01-21 09:30:00,17.62,17.69,17.55,17.59,256400.0,15.1496,15.2097,15.0894,15.1238,256400.0
2014-01-21 09:40:00,17.6,17.63,17.58,17.63,188600.0,15.1324,15.1582,15.1152,15.1582,188600.0
2014-01-21 09:50:00,17.63,17.69,17.62,17.68,123100.0,15.1582,15.2097,15.1496,15.2011,123100.0
2014-01-21 10:00:00,17.68,17.69,17.64,17.67,143600.0,15.2011,15.2097,15.1668,15.1925,143600.0
2014-01-21 10:10:00,17.68,17.68,17.57,17.59,128500.0,15.2011,15.2011,15.1066,15.1238,128500.0
2014-01-21 10:20:00,17.59,17.6,17.57,17.6,71100.0,15.1238,15.1324,15.1066,15.1324,71100.0
2014-01-21 10:30:00,17.59,17.6,17.57,17.6,99200.0,15.1238,15.1324,15.1066,15.1324,99200.0
2014-01-21 10:40:00,17.59,17.6,17.56,17.57,81200.0,15.1238,15.1324,15.098,15.1066,81200.0
2014-01-21 10:50:00,17.56,17.59,17.54,17.57,63100.0,15.098,15.1238,15.0808,15.1066,63100.0
2014-01-21 11:00:00,17.58,17.59,17.5,17.5,139700.0,15.1152,15.1238,15.0464,15.0464,139700.0
2014-01-21 11:10:00,17.5,17.53,17.48,17.52,169000.0,15.0464,15.0722,15.0292,15.0636,169000.0
2014-01-21 11:20:00,17.52,17.54,17.51,17.53,34100.0,15.0636,15.0808,15.055,15.0722,34100.0
2014-01-21 11:30:00,17.52,17.53,17.49,17.53,143300.0,15.0636,15.0722,15.0378,15.0722,143300.0
2014-01-21 11:40:00,17.53,17.53,17.5,17.52,89000.0,15.0722,15.0722,15.0464,15.0636,89000.0
2014-01-21 11:50:00,17.51,17.52,17.49,17.52,58500.0,15.055,15.0636,15.0378,15.0636,58500.0
2014-01-21 12:00:00,17.52,17.52,17.47,17.48,53300.0,15.0636,15.0636,15.0206,15.0292,53300.0
2014-01-21 12:10:00,17.48,17.54,17.48,17.54,109900.0,15.0292,15.0808,15.0292,15.0808,109900.0
2014-01-21 12:20:00,17.54,17.57,17.53,17.56,53700.0,15.0808,15.1066,15.0722,15.098,53700.0
2014-01-21 12:30:00,17.56,17.57,17.54,17.56,82900.0,15.098,15.1066,15.0808,15.098,82900.0
2014-01-21 12:40:00,17.56,17.57,17.55,17.56,105800.0,15.098,15.1066,15.0894,15.098,105800.0
2014-01-21 12:50:00,17.56,17.57,17.55,17.57,26400.0,15.098,15.1066,15.0894,15.1066,26400.0
2014-01-21 13:00:00,17.57,17.59,17.56,17.58,56300.0,15.1066,15.1238,15.098,15.1152,56300.0
2014-01-21 13:10:00,17.59,17.6,17.58,17.59,91200.0,15.1238,15.1324,15.1152,15.1238,91200.0
2014-01-21 13:20:00,17.59,17.59,17.56,17.58,53700.0,15.1238,15.1238,15.098,15.1152,53700.0
2014-01-21 13:30:00,17.58,17.6,17.57,17.6,37900.0,15.1152,15.1324,15.1066,15.1324,37900.0
2014-01-21 13:40:00,17.6,17.6,17.58,17.58,40600.0,15.1324,15.1324,15.1152,15.1152,40600.0
2014-01-21 13:50:00,17.58,17.59,17.57,17.58,64900.0,15.1152,15.1238,15.1066,15.1152,64900.0
2014-01-21 14:00:00,17.58,17.61,17.57,17.6,146200.0,15.1152,15.141,15.1066,15.1324,146200.0
2014-01-21 14:10:00,17.59,17.6,17.58,17.59,74300.0,15.1238,15.1324,15.1152,15.1238,74300.0
2014-01-21 14:20:00,17.58,17.6,17.57,17.6,77300.0,15.1152,15.1324,15.1066,15.1324,77300.0
2014-01-21 14:30:00,17.6,17.61,17.58,17.59,78500.0,15.1324,15.141,15.1152,15.1238,78500.0
2014-01-21 14:40:00,17.59,17.61,17.58,17.6,168300.0,15.1238,15.141,15.1152,15.1324,168300.0
2014-01-21 14:50:00,17.6,17.6,17.58,17.59,101300.0,15.1324,15.1324,15.1152,15.1238,101300.0
2014-01-21 15:00:00,17.59,17.62,17.58,17.6,305800.0,15.1238,15.1496,15.1152,15.1324,305800.0
2014-01-21 15:10:00,17.6,17.61,17.59,17.61,300600.0,15.1324,15.141,15.1238,15.141,300600.0
2014-01-21 15:20:00,17.61,17.62,17.59,17.61,271400.0,15.141,15.1496,15.1238,15.141,271400.0
2014-01-21 15:30:00,17.61,17.62,17.59,17.62,272600.0,15.141,15.1496,15.1238,15.1496,272600.0
2014-01-21 15:40:00,17.62,17.63,17.6,17.6,210700.0,15.1496,15.1582,15.1324,15.1324,210700.0
2014-01-21 15:50:00,17.6,17.62,17.59,17.61,536800.0,15.1324,15.1496,15.1238,15.141,536800.0
2014-01-22 09:30:00,17.69,17.69,17.58,17.61,271000.0,15.2097,15.2097,15.1152,15.141,271000.0
2014-01-22 09:40:00,17.62,17.7,17.6,17.67,242100.0,15.1496,15.2183,15.1324,15.1925,242100.0
2014-01-22 09:50:00,17.68,17.7,17.65,17.67,212400.0,15.2011,15.2183,15.1754,15.1925,212400.0
2014-01-22 10:00:00,17.67,17.69,17.65,17.66,128900.0,15.1925,15.2097,15.1754,15.184,128900.0
2014-01-22 10:10:00,17.66,17.67,17.63,17.64,200400.0,15.184,15.1925,15.1582,15.1668,200400.0
2014-01-22 10:20:00,17.64,17.65,17.62,17.64,139900.0,15.1668,15.1754,15.1496,15.1668,139900.0
2014-01-22 10:30:00,17.64,17.66,17.63,17.63,105500.0,15.1668,15.184,15.1582,15.1582,105500.0
2014-01-22 10:40:00,17.63,17.65,17.6,17.61,114000.0,15.1582,15.1754,15.1324,15.141,114000.0
2014-01-22 10:50:00,17.61,17.62,17.57,17.59,68200.0,15.141,15.1496,15.1066,15.1238,68200.0
2014-01-22 11:00:00,17.58,17.6,17.56,17.59,99300.0,15.1152,15.1324,15.098,15.1238,99300.0
2014-01-22 11:10:00,17.6,17.6,17.57,17.58,57400.0,15.1324,15.1324,15.1066,15.1152,57400.0
2014-01-22 11:20:00,17.59,17.6,17.57,17.6,140100.0,15.1238,15.1324,15.1066,15.1324,140100.0
2014-01-22 11:30:00,17.6,17.62,17.59,17.61,112800.0,15.1324,15.1496,15.1238,15.141,112800.0
2014-01-22 11:40:00,17.61,17.62,17.6,17.62,103600.0,15.141,15.1496,15.1324,15.1496,103600.0
2014-01-22 11:50:00,17.62,17.65,17.62,17.64,91700.0,15.1496,15.1754,15.1496,15.1668,91700.0
2014-01-22 12:00:00,17.64,17.67,17.64,17.66,92500.0,15.1668,15.1925,15.1668,15.184,92500.0
2014-01-22 12:10:00,17.67,17.72,17.66,17.7,176600.0,15.1925,15.2355,15.184,15.2183,176600.0
2014-01-22 12:20:00,17.7,17.71,17.66,17.66,59000.0,15.2183,15.2269,15.184,15.184,59000.0
2014-01-22 12:30:00,17.66,17.67,17.64,17.66,46600.0,15.184,15.1925,15.1668,15.184,46600.0
2014-01-22 12:40:00,17.66,17.67,17.65,17.66,47800.0,15.184,15.1925,15.1754,15.184,47800.0
2014-01-22 12:50:00,17.66,17.66,17.65,17.66,44800.0,15.184,15.184,15.1754,15.184,44800.0
2014-01-22 13:00:00,17.65,17.67,17.65,17.66,90800.0,15.1754,15.1925,15.1754,15.184,90800.0
2014-01-22 13:10:00,17.65,17.68,17.65,17.66,111000.0,15.1754,15.2011,15.1754,15.184,111000.0
2014-01-22 13:20:00,17.66,17.67,17.65,17.66,31800.0,15.184,15.1925,15.1754,15.184,31800.0
2014-01-22 13:30:00,17.66,17.67,17.64,17.65,115300.0,15.184,15.1925,15.1668,15.1754,115300.0
2014-01-22 13:40:00,17.64,17.69,17.64,17.66,135100.0,15.1668,15.2097,15.1668,15.184,135100.0
2014-01-22 13:50:00,17.66,17.69,17.66,17.68,106700.0,15.184,15.2097,15.184,15.2011,106700.0
2014-01-22 14:00:00,17.68,17.68,17.67,17.67,23100.0,15.2011,15.2011,15.1925,15.1925,23100.0
2014-01-22 14:10:00,17.68,17.69,17.66,17.69,66600.0,15.2011,15.2097,15.184,15.2097,66600.0
2014-01-22 14:20:00,17.69,17.69,17.66,17.66,100700.0,15.2097,15.2097,15.184,15.184,100700.0
2014-01-22 14:30:00,17.66,17.67,17.66,17.66,39400.0,15.184,15.1925,15.184,15.184,39400.0
2014-01-22 14:40:00,17.66,17.67,17.65,17.65,85100.0,15.184,15.1925,15.1754,15.1754,85100.0
2014-01-22 14:50:00,17.66,17.67,17.65,17.66,84200.0,15.184,15.1925,15.1754,15.184,84200.0
2014-01-22 15:00:00,17.67,17.67,17.65,17.65,111800.0,15.1925,15.1925,15.1754,15.1754,111800.0
2014-01-22 15:10:00,17.65,17.68,17.65,17.66,99200.0,15.1754,15.2011,15.1754,15.184,99200.0
2014-01-22 15:20:00,17.66,17.68,17.66,17.66,68700.0,15.184,15.2011,15.184,15.184,68700.0
2014-01-22 15:30:00,17.66,17.68,17.66,17.66,163700.0,15.184,15.2011,15.184,15.184,163700.0
2014-01-22 15:40:00,17.66,17.67,17.64,17.66,285400.0,15.184,15.1925,15.1668,15.184,285400.0
2014-01-22 15:50:00,17.66,17.66,17.64,17.65,417800.0,15.184,15.184,15.1668,15.1754,417800.0
2014-01-23 09:30:00,17.51,17.56,17.48,17.5,247700.0,15.055,15.098,15.0292,15.0464,247700.0
2014-01-23 09:40:00,17.51,17.55,17.48,17.52,229300.0,15.055,15.0894,15.0292,15.0636,229300.0
2014-01-23 09:50:00,17.52,17.53,17.48,17.5,204400.0,15.0636,15.0722,15.0292,15.0464,204400.0
2014-01-23 10:00:00,17.51,17.54,17.5,17.52,303000.0,15.055,15.0808,15.0464,15.0636,303000.0
2014-01-23 10:10:00,17.52,17.53,17.49,17.5,207900.0,15.0636,15.0722,15.0378,15.0464,207900.0
2014-01-23 10:20:00,17.5,17.5,17.48,17.48,176500.0,15.0464,15.0464,15.0292,15.0292,176500.0
2014-01-23 10:30:00,17.48,17.5,17.44,17.46,251600.0,15.0292,15.0464,14.9948,15.012,251600.0
2014-01-23 10:40:00,17.46,17.46,17.43,17.44,207400.0,15.012,15.012,14.9862,14.9948,207400.0
2014-01-23 10:50:00,17.43,17.43,17.4,17.42,231100.0,14.9862,14.9862,14.9604,14.9776,231100.0
2014-01-23 11:00:00,17.42,17.42,17.4,17.41,337000.0,14.9776,14.9776,14.9604,14.969,337000.0
2014-01-23 11:10:00,17.41,17.43,17.4,17.43,230800.0,14.969,14.9862,14.9604,14.9862,230800.0
2014-01-23 11:20:00,17.43,17.43,17.4,17.41,164600.0,14.9862,14.9862,14.9604,14.969,164600.0
2014-01-23 11:30:00,17.41,17.43,17.4,17.42,176500.0,14.969,14.9862,14.9604,14.9776,176500.0
2014-01-23 11:40:00,17.43,17.47,17.42,17.44,324500.0,14.9862,15.0206,14.9776,14.9948,324500.0
2014-01-23 11:50:00,17.44,17.49,17.44,17.48,137700.0,14.9948,15.0378,14.9948,15.0292,137700.0
2014-01-23 12:00:00,17.48,17.48,17.45,17.45,68200.0,15.0292,15.0292,15.0034,15.0034,68200.0
2014-01-23 12:10:00,17.46,17.46,17.45,17.46,62600.0,15.012,15.012,15.0034,15.012,62600.0
2014-01-23 12:20:00,17.46,17.49,17.45,17.49,182200.0,15.012,15.0378,15.0034,15.0378,182200.0
2014-01-23 12:30:00,17.49,17.49,17.46,17.47,240400.0,15.0378,15.0378,15.012,15.0206,240400.0
2014-01-23 12:40:00,17.48,17.5,17.47,17.49,70300.0,15.0292,15.0464,15.0206,15.0378,70300.0
2014-01-23 12:50:00,17.49,17.49,17.46,17.48,117700.0,15.0378,15.0378,15.012,15.0292,117700.0
2014-01-23 13:00:00,17.49,17.49,17.46,17.48,81200.0,15.0378,15.0378,15.012,15.0292,81200.0
2014-01-23 13:10:00,17.48,17.49,17.46,17.47,156500.0,15.0292,15.0378,15.012,15.0206,156500.0
2014-01-23 13:20:00,17.47,17.48,17.45,17.47,68500.0,15.0206,15.0292,15.0034,15.0206,68500.0
2014-01-23 13:30:00,17.46,17.48,17.45,17.46,141700.0,15.012,15.0292,15.0034,15.012,141700.0
2014-01-23 13:40:00,17.46,17.47,17.44,17.45,250700.0,15.012,15.0206,14.9948,15.0034,250700.0
2014-01-23 13:50:00,17.44,17.46,17.44,17.45,143900.0,14.9948,15.012,14.9948,15.0034,143900.0
2014-01-23 14:00:00,17.45,17.46,17.43,17.46,139500.0,15.0034,15.012,14.9862,15.012,139500.0
2014-01-23 14:10:00,17.46,17.47,17.44,17.46,182700.0,15.012,15.0206,14.9948,15.012,182700.0
2014-01-23 14:20:00,17.46,17.48,17.45,17.47,90900.0,15.012,15.0292,15.0034,15.0206,90900.0
2014-01-23 14:30:00,17.47,17.47,17.45,17.47,85900.0,15.0206,15.0206,15.0034,15.0206,85900.0
2014-01-23 14:40:00,17.46,17.46,17.43,17.45,135300.0,15.012,15.012,14.9862,15.0034,135300.0
2014-01-23 14:50:00,17.45,17.51,17.45,17.5,226300.0,15.0034,15.055,15.0034,15.0464,226300.0
2014-01-23 15:00:00,17.5,17.52,17.48,17.51,256600.0,15.0464,15.0636,15.0292,15.055,256600.0
2014-01-23 15:10:00,17.51,17.54,17.51,17.53,207700.0,15.055,15.0808,15.055,15.0722,207700.0
2014-01-23 15:20:00,17.54,17.55,17.53,17.54,139500.0,15.0808,15.0894,15.0722,15.0808,139500.0
2014-01-23 15:30:00,17.53,17.56,17.52,17.54,177200.0,15.0722,15.098,15.0636,15.0808,177200.0
2014-01-23 15:40:00,17.54,17.56,17.53,17.55,383400.0,15.0808,15.098,15.0722,15.0894,383400.0
2014-01-23 15:50:00,17.54,17.55,17.53,17.54,486000.0,15.0808,15.0894,15.0722,15.0808,486000.0
2014-01-24 09:30:00,17.23,17.37,17.2,17.33,1702000.0,14.8142,14.9346,14.7884,14.9002,1702000.0
2014-01-24 09:40:00,17.33,17.33,17.07,17.14,1068500.0,14.9002,14.9002,14.6767,14.7369,1068500.0
2014-01-24 09:50:00,17.13,17.21,17.11,17.11,354300.0,14.7283,14.797,14.7111,14.7111,354300.0
2014-01-24 10:00:00,17.12,17.2,17.11,17.19,549500.0,14.7197,14.7884,14.7111,14.7798,549500.0
2014-01-24 10:10:00,17.19,17.21,17.15,17.2,366800.0,14.7798,14.797,14.7455,14.7884,366800.0
2014-01-24 10:20:00,17.19,17.26,17.19,17.25,746500.0,14.7798,14.84,14.7798,14.8314,746500.0
2014-01-24 10:30:00,17.24,17.25,17.21,17.25,541100.0,14.8228,14.8314,14.797,14.8314,541100.0
2014-01-24 10:40:00,17.25,17.26,17.18,17.23,511700.0,14.8314,14.84,14.7713,14.8142,511700.0
2014-01-24 10:50:00,17.23,17.24,17.12,17.14,487700.0,14.8142,14.8228,14.7197,14.7369,487700.0
2014-01-24 11:00:00,17.14,17.17,17.12,17.14,768000.0,14.7369,14.7627,14.7197,14.7369,768000.0
2014-01-24 11:10:00,17.14,17.21,17.13,17.2,533600.0,14.7369,14.797,14.7283,14.7884,533600.0
2014-01-24 11:20:00,17.21,17.23,17.19,17.23,580500.0,14.797,14.8142,14.7798,14.8142,580500.0
2014-01-24 11:30:00,17.23,17.29,17.22,17.28,482000.0,14.8142,14.8658,14.8056,14.8572,482000.0
2014-01-24 11:40:00,17.28,17.29,17.27,17.28,447100.0,14.8572,14.8658,14.8486,14.8572,447100.0
2014-01-24 11:50:00,17.27,17.31,17.27,17.31,290300.0,14.8486,14.883,14.8486,14.883,290300.0
2014-01-24 12:00:00,17.3,17.35,17.3,17.35,450900.0,14.8744,14.9174,14.8744,14.9174,450900.0
2014-01-24 12:10:00,17.35,17.36,17.34,17.35,537000.0,14.9174,14.926,14.9088,14.9174,537000.0
2014-01-24 12:20:00,17.35,17.39,17.34,17.39,416600.0,14.9174,14.9518,14.9088,14.9518,416600.0
2014-01-24 12:30:00,17.39,17.42,17.38,17.41,417800.0,14.9518,14.9776,14.9432,14.969,417800.0
2014-01-24 12:40:00,17.41,17.41,17.39,17.4,277900.0,14.969,14.969,14.9518,14.9604,277900.0
2014-01-24 12:50:00,17.4,17.41,17.4,17.4,308200.0,14.9604,14.969,14.9604,14.9604,308200.0
2014-01-24 13:00:00,17.4,17.42,17.39,17.4,301300.0,14.9604,14.9776,14.9518,14.9604,301300.0
2014-01-24 13:10:00,17.4,17.4,17.31,17.33,305700.0,14.9604,14.9604,14.883,14.9002,305700.0
2014-01-24 13:20:00,17.33,17.34,17.28,17.28,204400.0,14.9002,14.9088,14.8572,14.8572,204400.0
2014-01-24 13:30:00,17.29,17.3,17.28,17.29,189300.0,14.8658,14.8744,14.8572,14.8658,189300.0
2014-01-24 13:40:00,17.28,17.28,17.18,17.23,216100.0,14.8572,14.8572,14.7713,14.8142,216100.0
2014-01-24 13:50:00,17.23,17.27,17.23,17.25,219700.0,14.8142,14.8486,14.8142,14.8314,219700.0
2014-01-24 14:00:00,17.26,17.27,17.24,17.25,435100.0,14.84,14.8486,14.8228,14.8314,435100.0
2014-01-24 14:10:00,17.25,17.27,17.24,17.25,169800.0,14.8314,14.8486,14.8228,14.8314,169800.0
2014-01-24 14:20:00,17.25,17.26,17.24,17.26,312400.0,14.8314,14.84,14.8228,14.84,312400.0
2014-01-24 14:30:00,17.26,17.27,17.25,17.27,106500.0,14.84,14.8486,14.8314,14.8486,106500.0
2014-01-24 14:40:00,17.27,17.27,17.25,17.25,72700.0,14.8486,14.8486,14.8314,14.8314,72700.0
2014-01-24 14:50:00,17.25,17.26,17.24,17.24,195600.0,14.8314,14.84,14.8228,14.8228,195600.0
2014-01-24 15:00:00,17.25,17.25,17.24,17.24,223000.0,14.8314,14.8314,14.8228,14.8228,223000.0
2014-01-24 15:10:00,17.25,17.25,17.19,17.19,415900.0,14.8314,14.8314,14.7798,14.7798,415900.0
2014-01-24 15:20:00,17.19,17.2,17.14,17.18,371500.0,14.7798,14.7884,14.7369,14.7713,371500.0
2014-01-24 15:30:00,17.18,17.21,17.17,17.19,635200.0,14.7713,14.797,14.7627,14.7798,635200.0
2014-01-24 15:40:00,17.19,17.21,17.19,17.2,375500.0,14.7798,14.797,14.7798,14.7884,375500.0
2014-01-24 15:50:00,17.2,17.22,17.17,17.18,1471900.0,14.7884,14.8056,14.7627,14.7713,1471900.0
2014-01-27 09:30:00,17.13,17.21,17.05,17.13,654600.0,14.7283,14.797,14.6595,14.7283,654600.0
2014-01-27 09:40:00,17.13,17.17,17.03,17.06,385500.0,14.7283,14.7627,14.6423,14.6681,385500.0
2014-01-27 09:50:00,17.05,17.1,16.98,17.01,395100.0,14.6595,14.7025,14.5993,14.6251,395100.0
2014-01-27 10:00:00,17.01,17.04,16.96,16.98,317700.0,14.6251,14.6509,14.5821,14.5993,317700.0
2014-01-27 10:10:00,16.99,17.0,16.95,16.96,410600.0,14.6079,14.6165,14.5735,14.5821,410600.0
2014-01-27 10:20:00,16.96,16.99,16.91,16.92,267700.0,14.5821,14.6079,14.5391,14.5477,267700.0
2014-01-27 10:30:00,16.93,16.98,16.86,16.87,439700.0,14.5563,14.5993,14.4961,14.5047,439700.0
2014-01-27 10:40:00,16.87,16.93,16.86,16.92,259900.0,14.5047,14.5563,14.4961,14.5477,259900.0
2014-01-27 10:50:00,16.92,16.94,16.88,16.89,257800.0,14.5477,14.5649,14.5133,14.5219,257800.0
2014-01-27 11:00:00,16.88,16.91,16.85,16.85,332600.0,14.5133,14.5391,14.4875,14.4875,332600.0
2014-01-27 11:10:00,16.85,16.86,16.8,16.82,459200.0,14.4875,14.4961,14.4445,14.4617,459200.0
2014-01-27 11:20:00,16.82,16.84,16.81,16.83,295300.0,14.4617,14.4789,14.4531,14.4703,295300.0
2014-01-27 11:30:00,16.83,16.83,16.76,16.78,215300.0,14.4703,14.4703,14.4101,14.4273,215300.0
2014-01-27 11:40:00,16.79,16.83,16.78,16.82,289000.0,14.4359,14.4703,14.4273,14.4617,289000.0
2014-01-27 11:50:00,16.82,16.82,16.73,16.76,309000.0,14.4617,14.4617,14.3843,14.4101,309000.0
2014-01-27 12:00:00,16.76,16.76,16.71,16.72,198500.0,14.4101,14.4101,14.3671,14.3757,198500.0
2014-01-27 12:10:00,16.72,16.73,16.69,16.7,134800.0,14.3757,14.3843,14.35,14.3585,134800.0
2014-01-27 12:20:00,16.69,16.7,16.64,16.69,280900.0,14.35,14.3585,14.307,14.35,280900.0
2014-01-27 12:30:00,16.69,16.7,16.66,16.7,320200.0,14.35,14.3585,14.3242,14.3585,320200.0
2014-01-27 12:40:00,16.69,16.74,16.69,16.74,218900.0,14.35,14.3929,14.35,14.3929,218900.0
2014-01-27 12:50:00,16.73,16.74,16.69,16.69,126000.0,14.3843,14.3929,14.35,14.35,126000.0
2014-01-27 13:00:00,16.69,16.76,16.68,16.75,314900.0,14.35,14.4101,14.3414,14.4015,314900.0
2014-01-27 13:10:00,16.75,16.77,16.73,16.75,244900.0,14.4015,14.4187,14.3843,14.4015,244900.0
2014-01-27 13:20:00,16.75,16.76,16.71,16.73,128200.0,14.4015,14.4101,14.3671,14.3843,128200.0
2014-01-27 13:30:00,16.73,16.74,16.71,16.73,186300.0,14.3843,14.3929,14.3671,14.3843,186300.0
2014-01-27 13:40:00,16.74,16.82,16.73,16.81,204500.0,14.3929,14.4617,14.3843,14.4531,204500.0
2014-01-27 13:50:00,16.81,16.81,16.78,16.79,190600.0,14.4531,14.4531,14.4273,14.4359,190600.0
2014-01-27 14:00:00,16.8,16.82,16.8,16.8,127500.0,14.4445,14.4617,14.4445,14.4445,127500.0
2014-01-27 14:10:00,16.8,16.82,16.78,16.8,211600.0,14.4445,14.4617,14.4273,14.4445,211600.0
2014-01-27 14:20:00,16.8,16.81,16.78,16.81,161400.0,14.4445,14.4531,14.4273,14.4531,161400.0
2014-01-27 14:30:00,16.81,16.83,16.78,16.82,230400.0,14.4531,14.4703,14.4273,14.4617,230400.0
2014-01-27 14:40:00,16.82,16.83,16.81,16.82,387700.0,14.4617,14.4703,14.4531,14.4617,387700.0
2014-01-27 14:50:00,16.83,16.87,16.8,16.86,312000.0,14.4703,14.5047,14.4445,14.4961,312000.0
2014-01-27 15:00:00,16.86,16.86,16.82,16.82,317500.0,14.4961,14.4961,14.4617,14.4617,317500.0
2014-01-27 15:10:00,16.83,16.85,16.82,16.83,177800.0,14.4703,14.4875,14.4617,14.4703,177800.0
2014-01-27 15:20:00,16.83,16.84,16.82,16.83,144700.0,14.4703,14.4789,14.4617,14.4703,144700.0
2014-01-27 15:30:00,16.82,16.83,16.8,16.83,297400.0,14.4617,14.4703,14.4445,14.4703,297400.0
2014-01-27 15:40:00,16.82,16.83,16.75,16.75,868700.0,14.4617,14.4703,14.4015,14.4015,868700.0
2014-01-27 15:50:00,16.75,16.78,16.72,16.73,2013600.0,14.4015,14.4273,14.3757,14.3843,2013600.0
2014-01-28 09:30:00,16.68,16.74,16.66,16.69,291700.0,14.3414,14.3929,14.3242,14.35,291700.0
2014-01-28 09:40:00,16.69,16.75,16.66,16.75,210700.0,14.35,14.4015,14.3242,14.4015,210700.0
2014-01-28 09:50:00,16.75,16.77,16.73,16.76,174500.0,14.4015,14.4187,14.3843,14.4101,174500.0
2014-01-28 10:00:00,16.76,16.78,16.74,16.76,335500.0,14.4101,14.4273,14.3929,14.4101,335500.0
2014-01-28 10:10:00,16.77,16.78,16.72,16.75,328600.0,14.4187,14.4273,14.3757,14.4015,328600.0
2014-01-28 10:20:00,16.75,16.83,16.74,16.82,284600.0,14.4015,14.4703,14.3929,14.4617,284600.0
2014-01-28 10:30:00,16.82,16.83,16.77,16.77,250700.0,14.4617,14.4703,14.4187,14.4187,250700.0
2014-01-28 10:40:00,16.77,16.77,16.74,16.75,228800.0,14.4187,14.4187,14.3929,14.4015,228800.0
2014-01-28 10:50:00,16.74,16.75,16.71,16.73,180300.0,14.3929,14.4015,14.3671,14.3843,180300.0
2014-01-28 11:00:00,16.73,16.76,16.71,16.71,91300.0,14.3843,14.4101,14.3671,14.3671,91300.0
2014-01-28 11:10:00,16.71,16.72,16.65,16.67,127000.0,14.3671,14.3757,14.3156,14.3328,127000.0
2014-01-28 11:20:00,16.67,16.68,16.64,16.64,158200.0,14.3328,14.3414,14.307,14.307,158200.0
2014-01-28 11:30:00,16.65,16.67,16.57,16.57,408100.0,14.3156,14.3328,14.2468,14.2468,408100.0
2014-01-28 11:40:00,16.57,16.61,16.56,16.57,151100.0,14.2468,14.2812,14.2382,14.2468,151100.0
2014-01-28 11:50:00,16.57,16.61,16.57,16.6,225000.0,14.2468,14.2812,14.2468,14.2726,225000.0
2014-01-28 12:00:00,16.6,16.63,16.59,16.62,86300.0,14.2726,14.2984,14.264,14.2898,86300.0
2014-01-28 12:10:00,16.61,16.62,16.58,16.61,109300.0,14.2812,14.2898,14.2554,14.2812,109300.0
2014-01-28 12:20:00,16.62,16.63,16.6,16.63,46700.0,14.2898,14.2984,14.2726,14.2984,46700.0
2014-01-28 12:30:00,16.63,16.66,16.63,16.64,201400.0,14.2984,14.3242,14.2984,14.307,201400.0
2014-01-28 12:40:00,16.63,16.65,16.63,16.64,148300.0,14.2984,14.3156,14.2984,14.307,148300.0
2014-01-28 12:50:00,16.64,16.66,16.62,16.66,294100.0,14.307,14.3242,14.2898,14.3242,294100.0
2014-01-28 13:00:00,16.66,16.66,16.64,16.64,190200.0,14.3242,14.3242,14.307,14.307,190200.0
2014-01-28 13:10:00,16.64,16.67,16.64,16.67,156400.0,14.307,14.3328,14.307,14.3328,156400.0
2014-01-28 13:20:00,16.67,16.68,16.65,16.66,101000.0,14.3328,14.3414,14.3156,14.3242,101000.0
2014-01-28 13:30:00,16.65,16.67,16.64,16.66,158600.0,14.3156,14.3328,14.307,14.3242,158600.0
2014-01-28 13:40:00,16.66,16.66,16.65,16.65,55500.0,14.3242,14.3242,14.3156,14.3156,55500.0
2014-01-28 13:50:00,16.66,16.66,16.65,16.65,221300.0,14.3242,14.3242,14.3156,14.3156,221300.0
2014-01-28 14:00:00,16.65,16.68,16.65,16.68,147200.0,14.3156,14.3414,14.3156,14.3414,147200.0
2014-01-28 14:10:00,16.68,16.68,16.67,16.67,19900.0,14.3414,14.3414,14.3328,14.3328,19900.0
2014-01-28 14:20:00,16.67,16.69,16.66,16.68,542800.0,14.3328,14.35,14.3242,14.3414,542800.0
2014-01-28 14:30:00,16.67,16.7,16.67,16.68,238800.0,14.3328,14.3585,14.3328,14.3414,238800.0
2014-01-28 14:40:00,16.68,16.72,16.68,16.71,191100.0,14.3414,14.3757,14.3414,14.3671,191100.0
2014-01-28 14:50:00,16.7,16.71,16.69,16.7,98000.0,14.3585,14.3671,14.35,14.3585,98000.0
2014-01-28 15:00:00,16.71,16.76,16.7,16.75,459000.0,14.3671,14.4101,14.3585,14.4015,459000.0
2014-01-28 15:10:00,16.74,16.75,16.73,16.75,143600.0,14.3929,14.4015,14.3843,14.4015,143600.0
2014-01-28 15:20:00,16.75,16.76,16.74,16.75,591300.0,14.4015,14.4101,14.3929,14.4015,591300.0
2014-01-28 15:30:00,16.74,16.8,16.74,16.8,185100.0,14.3929,14.4445,14.3929,14.4445,185100.0
2014-01-28 15:40:00,16.8,16.8,16.76,16.78,261400.0,14.4445,14.4445,14.4101,14.4273,261400.0
2014-01-28 15:50:00,16.77,16.78,16.72,16.76,807000.0,14.4187,14.4273,14.3757,14.4101,807000.0
2014-01-29 09:30:00,16.68,16.78,16.62,16.73,421000.0,14.3414,14.4273,14.2898,14.3843,421000.0
2014-01-29 09:40:00,16.72,16.81,16.71,16.71,231800.0,14.3757,14.4531,14.3671,14.3671,231800.0
2014-01-29 09:50:00,16.72,16.79,16.69,16.77,260900.0,14.3757,14.4359,14.35,14.4187,260900.0
2014-01-29 10:00:00,16.78,16.81,16.77,16.79,162900.0,14.4273,14.4531,14.4187,14.4359,162900.0
2014-01-29 10:10:00,16.8,16.81,16.77,16.78,281200.0,14.4445,14.4531,14.4187,14.4273,281200.0
2014-01-29 10:20:00,16.78,16.78,16.74,16.77,186200.0,14.4273,14.4273,14.3929,14.4187,186200.0
2014-01-29 10:30:00,16.77,16.78,16.76,16.78,75700.0,14.4187,14.4273,14.4101,14.4273,75700.0
2014-01-29 10:40:00,16.77,16.8,16.76,16.78,151500.0,14.4187,14.4445,14.4101,14.4273,151500.0
2014-01-29 10:50:00,16.78,16.79,16.76,16.77,95100.0,14.4273,14.4359,14.4101,14.4187,95100.0
2014-01-29 11:00:00,16.77,16.8,16.77,16.78,94800.0,14.4187,14.4445,14.4187,14.4273,94800.0
2014-01-29 11:10:00,16.78,16.8,16.77,16.78,89100.0,14.4273,14.4445,14.4187,14.4273,89100.0
2014-01-29 11:20:00,16.79,16.8,16.76,16.78,113200.0,14.4359,14.4445,14.4101,14.4273,113200.0
2014-01-29 11:30:00,16.78,16.8,16.76,16.8,204100.0,14.4273,14.4445,14.4101,14.4445,204100.0
2014-01-29 11:40:00,16.8,16.81,16.79,16.79,138100.0,14.4445,14.4531,14.4359,14.4359,138100.0
2014-01-29 11:50:00,16.8,16.83,16.79,16.82,90100.0,14.4445,14.4703,14.4359,14.4617,90100.0
2014-01-29 12:00:00,16.82,16.83,16.77,16.77,90300.0,14.4617,14.4703,14.4187,14.4187,90300.0
2014-01-29 12:10:00,16.77,16.78,16.76,16.77,39400.0,14.4187,14.4273,14.4101,14.4187,39400.0
2014-01-29 12:20:00,16.78,16.79,16.76,16.76,36200.0,14.4273,14.4359,14.4101,14.4101,36200.0
2014-01-29 12:30:00,16.76,16.77,16.72,16.72,202200.0,14.4101,14.4187,14.3757,14.3757,202200.0
2014-01-29 12:40:00,16.72,16.75,16.71,16.74,44500.0,14.3757,14.4015,14.3671,14.3929,44500.0
2014-01-29 12:50:00,16.74,16.77,16.72,16.77,180000.0,14.3929,14.4187,14.3757,14.4187,180000.0
2014-01-29 13:00:00,16.76,16.77,16.75,16.75,113600.0,14.4101,14.4187,14.4015,14.4015,113600.0
2014-01-29 13:10:00,16.75,16.79,16.75,16.78,129100.0,14.4015,14.4359,14.4015,14.4273,129100.0
2014-01-29 13:20:00,16.78,16.79,16.75,16.76,105400.0,14.4273,14.4359,14.4015,14.4101,105400.0
2014-01-29 13:30:00,16.76,16.77,16.75,16.76,58700.0,14.4101,14.4187,14.4015,14.4101,58700.0
2014-01-29 13:40:00,16.76,16.77,16.74,16.77,113000.0,14.4101,14.4187,14.3929,14.4187,113000.0
2014-01-29 13:50:00,16.77,16.77,16.75,16.77,76100.0,14.4187,14.4187,14.4015,14.4187,76100.0
2014-01-29 14:00:00,16.76,16.82,16.71,16.74,508800.0,14.4101,14.4617,14.3671,14.3929,508800.0
2014-01-29 14:10:00,16.75,16.76,16.65,16.68,391800.0,14.4015,14.4101,14.3156,14.3414,391800.0
2014-01-29 14:20:00,16.68,16.75,16.66,16.73,340900.0,14.3414,14.4015,14.3242,14.3843,340900.0
2014-01-29 14:30:00,16.73,16.78,16.71,16.77,143200.0,14.3843,14.4273,14.3671,14.4187,143200.0
2014-01-29 14:40:00,16.77,16.78,16.73,16.74,247700.0,14.4187,14.4273,14.3843,14.3929,247700.0
2014-01-29 14:50:00,16.73,16.76,16.7,16.72,243100.0,14.3843,14.4101,14.3585,14.3757,243100.0
2014-01-29 15:00:00,16.72,16.76,16.71,16.75,378000.0,14.3757,14.4101,14.3671,14.4015,378000.0
2014-01-29 15:10:00,16.75,16.77,16.7,16.74,420700.0,14.4015,14.4187,14.3585,14.3929,420700.0
2014-01-29 15:20:00,16.74,16.77,16.73,16.75,506800.0,14.3929,14.4187,14.3843,14.4015,506800.0
2014-01-29 15:30:00,16.75,16.78,16.74,16.77,436700.0,14.4015,14.4273,14.3929,14.4187,436700.0
2014-01-29 15:40:00,16.77,16.8,16.75,16.77,298200.0,14.4187,14.4445,14.4015,14.4187,298200.0
2014-01-29 15:50:00,16.77,16.78,16.73,16.74,554700.0,14.4187,14.4273,14.3843,14.3929,554700.0
2014-01-30 09:30:00,16.89,16.93,16.75,16.89,449600.0,14.5219,14.5563,14.4015,14.5219,449600.0
2014-01-30 09:40:00,16.88,16.89,16.75,16.78,383800.0,14.5133,14.5219,14.4015,14.4273,383800.0
2014-01-30 09:50:00,16.78,16.88,16.76,16.83,274500.0,14.4273,14.5133,14.4101,14.4703,274500.0
2014-01-30 10:00:00,16.84,16.87,16.81,16.86,277000.0,14.4789,14.5047,14.4531,14.4961,277000.0
2014-01-30 10:10:00,16.86,16.89,16.84,16.85,278200.0,14.4961,14.5219,14.4789,14.4875,278200.0
2014-01-30 10:20:00,16.86,16.86,16.74,16.76,399900.0,14.4961,14.4961,14.3929,14.4101,399900.0
2014-01-30 10:30:00,16.76,16.79,16.76,16.77,177200.0,14.4101,14.4359,14.4101,14.4187,177200.0
2014-01-30 10:40:00,16.77,16.79,16.73,16.76,416200.0,14.4187,14.4359,14.3843,14.4101,416200.0
2014-01-30 10:50:00,16.75,16.78,16.74,16.76,466000.0,14.4015,14.4273,14.3929,14.4101,466000.0
2014-01-30 11:00:00,16.76,16.76,16.73,16.75,268200.0,14.4101,14.4101,14.3843,14.4015,268200.0
2014-01-30 11:10:00,16.75,16.77,16.75,16.77,180200.0,14.4015,14.4187,14.4015,14.4187,180200.0
2014-01-30 11:20:00,16.77,16.78,16.73,16.73,449300.0,14.4187,14.4273,14.3843,14.3843,449300.0
2014-01-30 11:30:00,16.74,16.77,16.73,16.77,142600.0,14.3929,14.4187,14.3843,14.4187,142600.0
2014-01-30 11:40:00,16.77,16.81,16.77,16.8,239200.0,14.4187,14.4531,14.4187,14.4445,239200.0
2014-01-30 11:50:00,16.8,16.81,16.79,16.79,187900.0,14.4445,14.4531,14.4359,14.4359,187900.0
2014-01-30 12:00:00,16.79,16.8,16.78,16.79,75500.0,14.4359,14.4445,14.4273,14.4359,75500.0
2014-01-30 12:10:00,16.79,16.8,16.78,16.78,29600.0,14.4359,14.4445,14.4273,14.4273,29600.0
2014-01-30 12:20:00,16.78,16.8,16.78,16.78,36300.0,14.4273,14.4445,14.4273,14.4273,36300.0
2014-01-30 12:30:00,16.78,16.82,16.78,16.81,51100.0,14.4273,14.4617,14.4273,14.4531,51100.0
2014-01-30 12:40:00,16.82,16.84,16.81,16.82,89300.0,14.4617,14.4789,14.4531,14.4617,89300.0
2014-01-30 12:50:00,16.82,16.82,16.8,16.8,45200.0,14.4617,14.4617,14.4445,14.4445,45200.0
2014-01-30 13:00:00,16.8,16.8,16.79,16.8,24000.0,14.4445,14.4445,14.4359,14.4445,24000.0
2014-01-30 13:10:00,16.79,16.8,16.76,16.76,81300.0,14.4359,14.4445,14.4101,14.4101,81300.0
2014-01-30 13:20:00,16.76,16.79,16.75,16.77,485200.0,14.4101,14.4359,14.4015,14.4187,485200.0
2014-01-30 13:30:00,16.78,16.79,16.76,16.77,116200.0,14.4273,14.4359,14.4101,14.4187,116200.0
2014-01-30 13:40:00,16.76,16.77,16.73,16.76,287800.0,14.4101,14.4187,14.3843,14.4101,287800.0
2014-01-30 13:50:00,16.76,16.77,16.74,16.75,257000.0,14.4101,14.4187,14.3929,14.4015,257000.0
2014-01-30 14:00:00,16.75,16.75,16.69,16.69,371600.0,14.4015,14.4015,14.35,14.35,371600.0
2014-01-30 14:10:00,16.69,16.72,16.68,16.72,156100.0,14.35,14.3757,14.3414,14.3757,156100.0
2014-01-30 14:20:00,16.72,16.75,16.71,16.75,134100.0,14.3757,14.4015,14.3671,14.4015,134100.0
2014-01-30 14:30:00,16.75,16.76,16.73,16.75,126100.0,14.4015,14.4101,14.3843,14.4015,126100.0
2014-01-30 14:40:00,16.74,16.76,16.74,16.76,203800.0,14.3929,14.4101,14.3929,14.4101,203800.0
2014-01-30 14:50:00,16.76,16.78,16.75,16.78,341100.0,14.4101,14.4273,14.4015,14.4273,341100.0
2014-01-30 15:00:00,16.78,16.82,16.78,16.8,160200.0,14.4273,14.4617,14.4273,14.4445,160200.0
2014-01-30 15:10:00,16.81,16.85,16.8,16.84,114900.0,14.4531,14.4875,14.4445,14.4789,114900.0
2014-01-30 15:20:00,16.84,16.85,16.82,16.83,118400.0,14.4789,14.4875,14.4617,14.4703,118400.0
2014-01-30 15:30:00,16.82,16.83,16.8,16.82,226700.0,14.4617,14.4703,14.4445,14.4617,226700.0
2014-01-30 15:40:00,16.82,16.82,16.76,16.76,326200.0,14.4617,14.4617,14.4101,14.4101,326200.0
2014-01-30 15:50:00,16.76,16.82,16.75,16.78,1065000.0,14.4101,14.4617,14.4015,14.4273,1065000.0
2014-01-31 09:30:00,16.41,16.61,16.4,16.57,667700.0,14.1092,14.2812,14.1006,14.2468,667700.0
2014-01-31 09:40:00,16.58,16.67,16.55,16.57,566100.0,14.2554,14.3328,14.2296,14.2468,566100.0
2014-01-31 09:50:00,16.58,16.68,16.56,16.67,722000.0,14.2554,14.3414,14.2382,14.3328,722000.0
2014-01-31 10:00:00,16.66,16.71,16.66,16.67,626300.0,14.3242,14.3671,14.3242,14.3328,626300.0
2014-01-31 10:10:00,16.68,16.68,16.65,16.67,341300.0,14.3414,14.3414,14.3156,14.3328,341300.0
2014-01-31 10:20:00,16.67,16.69,16.67,16.67,298200.0,14.3328,14.35,14.3328,14.3328,298200.0
2014-01-31 10:30:00,16.67,16.68,16.64,16.65,910600.0,14.3328,14.3414,14.307,14.3156,910600.0
2014-01-31 10:40:00,16.66,16.72,16.65,16.72,864500.0,14.3242,14.3757,14.3156,14.3757,864500.0
2014-01-31 10:50:00,16.72,16.75,16.68,16.68,218600.0,14.3757,14.4015,14.3414,14.3414,218600.0
2014-01-31 11:00:00,16.68,16.73,16.68,16.71,211100.0,14.3414,14.3843,14.3414,14.3671,211100.0
2014-01-31 11:10:00,16.71,16.74,16.69,16.69,289900.0,14.3671,14.3929,14.35,14.35,289900.0
2014-01-31 11:20:00,16.7,16.74,16.69,16.74,230700.0,14.3585,14.3929,14.35,14.3929,230700.0
2014-01-31 11:30:00,16.73,16.77,16.71,16.76,313100.0,14.3843,14.4187,14.3671,14.4101,313100.0
2014-01-31 11:40:00,16.75,16.78,16.75,16.77,513900.0,14.4015,14.4273,14.4015,14.4187,513900.0
2014-01-31 11:50:00,16.77,16.78,16.75,16.78,168400.0,14.4187,14.4273,14.4015,14.4273,168400.0
2014-01-31 12:00:00,16.78,16.82,16.76,16.8,261800.0,14.4273,14.4617,14.4101,14.4445,261800.0
2014-01-31 12:10:00,16.81,16.82,16.8,16.82,181400.0,14.4531,14.4617,14.4445,14.4617,181400.0
2014-01-31 12:20:00,16.82,16.82,16.8,16.81,133000.0,14.4617,14.4617,14.4445,14.4531,133000.0
2014-01-31 12:30:00,16.81,16.82,16.79,16.8,252100.0,14.4531,14.4617,14.4359,14.4445,252100.0
2014-01-31 12:40:00,16.8,16.81,16.78,16.78,164200.0,14.4445,14.4531,14.4273,14.4273,164200.0
2014-01-31 12:50:00,16.78,16.78,16.76,16.76,93500.0,14.4273,14.4273,14.4101,14.4101,93500.0
2014-01-31 13:00:00,16.76,16.8,16.74,16.8,444600.0,14.4101,14.4445,14.3929,14.4445,444600.0
2014-01-31 13:10:00,16.8,16.81,16.79,16.8,387100.0,14.4445,14.4531,14.4359,14.4445,387100.0
2014-01-31 13:20:00,16.81,16.82,16.8,16.8,163800.0,14.4531,14.4617,14.4445,14.4445,163800.0
2014-01-31 13:30:00,16.8,16.81,16.76,16.76,136800.0,14.4445,14.4531,14.4101,14.4101,136800.0
2014-01-31 13:40:00,16.76,16.78,16.73,16.77,339500.0,14.4101,14.4273,14.3843,14.4187,339500.0
2014-01-31 13:50:00,16.77,16.78,16.75,16.75,135800.0,14.4187,14.4273,14.4015,14.4015,135800.0
2014-01-31 14:00:00,16.76,16.77,16.73,16.75,204400.0,14.4101,14.4187,14.3843,14.4015,204400.0
2014-01-31 14:10:00,16.74,16.75,16.69,16.69,162200.0,14.3929,14.4015,14.35,14.35,162200.0
2014-01-31 14:20:00,16.69,16.72,16.67,16.7,252400.0,14.35,14.3757,14.3328,14.3585,252400.0
2014-01-31 14:30:00,16.71,16.76,16.7,16.75,130100.0,14.3671,14.4101,14.3585,14.4015,130100.0
2014-01-31 14:40:00,16.76,16.78,16.75,16.77,128400.0,14.4101,14.4273,14.4015,14.4187,128400.0
2014-01-31 14:50:00,16.78,16.79,16.75,16.79,257900.0,14.4273,14.4359,14.4015,14.4359,257900.0
2014-01-31 15:00:00,16.79,16.81,16.76,16.78,350200.0,14.4359,14.4531,14.4101,14.4273,350200.0
2014-01-31 15:10:00,16.78,16.8,16.75,16.75,315900.0,14.4273,14.4445,14.4015,14.4015,315900.0
2014-01-31 15:20:00,16.76,16.79,16.74,16.77,256100.0,14.4101,14.4359,14.3929,14.4187,256100.0
2014-01-31 15:30:00,16.78,16.81,16.77,16.8,272800.0,14.4273,14.4531,14.4187,14.4445,272800.0
2014-01-31 15:40:00,16.8,16.81,16.76,16.8,454800.0,14.4445,14.4531,14.4101,14.4445,454800.0
2014-01-31 15:50:00,16.81,16.85,16.77,16.84,3370400.0,14.4531,14.4875,14.4187,14.4789,3370400.0
2014-02-03 09:30:00,16.6,16.77,16.55,16.75,913800.0,14.2726,14.4187,14.2296,14.4015,913800.0
2014-02-03 09:40:00,16.75,16.79,16.73,16.75,752900.0,14.4015,14.4359,14.3843,14.4015,752900.0
2014-02-03 09:50:00,16.74,16.8,16.73,16.75,456100.0,14.3929,14.4445,14.3843,14.4015,456100.0
2014-02-03 10:00:00,16.75,16.75,16.69,16.72,925600.0,14.4015,14.4015,14.35,14.3757,925600.0
2014-02-03 10:10:00,16.71,16.75,16.71,16.74,951600.0,14.3671,14.4015,14.3671,14.3929,951600.0
2014-02-03 10:20:00,16.73,16.78,16.73,16.77,918300.0,14.3843,14.4273,14.3843,14.4187,918300.0
2014-02-03 10:30:00,16.76,16.78,16.74,16.76,327700.0,14.4101,14.4273,14.3929,14.4101,327700.0
2014-02-03 10:40:00,16.76,16.77,16.73,16.74,528600.0,14.4101,14.4187,14.3843,14.3929,528600.0
2014-02-03 10:50:00,16.74,16.76,16.73,16.74,404900.0,14.3929,14.4101,14.3843,14.3929,404900.0
2014-02-03 11:00:00,16.74,16.76,16.73,16.73,322400.0,14.3929,14.4101,14.3843,14.3843,322400.0
2014-02-03 11:10:00,16.73,16.76,16.72,16.75,277100.0,14.3843,14.4101,14.3757,14.4015,277100.0
2014-02-03 11:20:00,16.76,16.79,16.74,16.79,309300.0,14.4101,14.4359,14.3929,14.4359,309300.0
2014-02-03 11:30:00,16.79,16.79,16.73,16.74,399600.0,14.4359,14.4359,14.3843,14.3929,399600.0
2014-02-03 11:40:00,16.73,16.76,16.73,16.74,564800.0,14.3843,14.4101,14.3843,14.3929,564800.0
2014-02-03 11:50:00,16.74,16.76,16.72,16.73,374200.0,14.3929,14.4101,14.3757,14.3843,374200.0
2014-02-03 12:00:00,16.73,16.74,16.71,16.73,219700.0,14.3843,14.3929,14.3671,14.3843,219700.0
2014-02-03 12:10:00,16.73,16.75,16.71,16.73,309600.0,14.3843,14.4015,14.3671,14.3843,309600.0
2014-02-03 12:20:00,16.72,16.76,16.72,16.75,214000.0,14.3757,14.4101,14.3757,14.4015,214000.0
2014-02-03 12:30:00,16.76,16.77,16.73,16.73,211300.0,14.4101,14.4187,14.3843,14.3843,211300.0
2014-02-03 12:40:00,16.73,16.76,16.73,16.76,183700.0,14.3843,14.4101,14.3843,14.4101,183700.0
2014-02-03 12:50:00,16.75,16.76,16.72,16.72,235500.0,14.4015,14.4101,14.3757,14.3757,235500.0
2014-02-03 13:00:00,16.73,16.74,16.65,16.68,567000.0,14.3843,14.3929,14.3156,14.3414,567000.0
2014-02-03 13:10:00,16.68,16.7,16.67,16.68,392000.0,14.3414,14.3585,14.3328,14.3414,392000.0
2014-02-03 13:20:00,16.69,16.71,16.66,16.68,517300.0,14.35,14.3671,14.3242,14.3414,517300.0
2014-02-03 13:30:00,16.68,16.72,16.67,16.69,477800.0,14.3414,14.3757,14.3328,14.35,477800.0
2014-02-03 13:40:00,16.69,16.71,16.68,16.7,499200.0,14.35,14.3671,14.3414,14.3585,499200.0
2014-02-03 13:50:00,16.7,16.72,16.7,16.71,283500.0,14.3585,14.3757,14.3585,14.3671,283500.0
2014-02-03 14:00:00,16.7,16.72,16.7,16.71,321400.0,14.3585,14.3757,14.3585,14.3671,321400.0
2014-02-03 14:10:00,16.71,16.73,16.7,16.73,252500.0,14.3671,14.3843,14.3585,14.3843,252500.0
2014-02-03 14:20:00,16.73,16.82,16.72,16.81,755800.0,14.3843,14.4617,14.3757,14.4531,755800.0
2014-02-03 14:30:00,16.81,16.83,16.78,16.8,594500.0,14.4531,14.4703,14.4273,14.4445,594500.0
2014-02-03 14:40:00,16.8,16.82,16.73,16.73,945700.0,14.4445,14.4617,14.3843,14.3843,945700.0
2014-02-03 14:50:00,16.73,16.74,16.66,16.73,916800.0,14.3843,14.3929,14.3242,14.3843,916800.0
2014-02-03 15:00:00,16.73,16.76,16.72,16.76,815300.0,14.3843,14.4101,14.3757,14.4101,815300.0
2014-02-03 15:10:00,16.75,16.8,16.73,16.75,896800.0,14.4015,14.4445,14.3843,14.4015,896800.0
2014-02-03 15:20:00,16.74,16.77,16.73,16.77,478700.0,14.3929,14.4187,14.3843,14.4187,478700.0
2014-02-03 15:30:00,16.77,16.79,16.74,16.75,930000.0,14.4187,14.4359,14.3929,14.4015,930000.0
2014-02-03 15:40:00,16.75,16.77,16.74,16.75,1077900.0,14.4015,14.4187,14.3929,14.4015,1077900.0
2014-02-03 15:50:00,16.75,16.79,16.74,16.75,1957600.0,14.4015,14.4359,14.3929,14.4015,1957600.0
2014-02-04 09:30:00,16.78,16.85,16.71,16.78,1073000.0,14.4273,14.4875,14.3671,14.4273,1073000.0
2014-02-04 09:40:00,16.78,16.78,16.73,16.76,546700.0,14.4273,14.4273,14.3843,14.4101,546700.0
2014-02-04 09:50:00,16.76,16.78,16.73,16.74,942200.0,14.4101,14.4273,14.3843,14.3929,942200.0
2014-02-04 10:00:00,16.74,16.75,16.69,16.71,876800.0,14.3929,14.4015,14.35,14.3671,876800.0
2014-02-04 10:10:00,16.71,16.73,16.69,16.71,884500.0,14.3671,14.3843,14.35,14.3671,884500.0
2014-02-04 10:20:00,16.71,16.72,16.69,16.7,1360900.0,14.3671,14.3757,14.35,14.3585,1360900.0
2014-02-04 10:30:00,16.7,16.72,16.65,16.66,1163100.0,14.3585,14.3757,14.3156,14.3242,1163100.0
2014-02-04 10:40:00,16.66,16.7,16.65,16.69,1218900.0,14.3242,14.3585,14.3156,14.35,1218900.0
2014-02-04 10:50:00,16.7,16.73,16.69,16.72,386200.0,14.3585,14.3843,14.35,14.3757,386200.0
2014-02-04 11:00:00,16.73,16.79,16.71,16.77,343900.0,14.3843,14.4359,14.3671,14.4187,343900.0
2014-02-04 11:10:00,16.77,16.78,16.75,16.76,215900.0,14.4187,14.4273,14.4015,14.4101,215900.0
2014-02-04 11:20:00,16.75,16.77,16.75,16.76,151000.0,14.4015,14.4187,14.4015,14.4101,151000.0
2014-02-04 11:30:00,16.76,16.78,16.75,16.77,95300.0,14.4101,14.4273,14.4015,14.4187,95300.0
2014-02-04 11:40:00,16.76,16.8,16.74,16.78,489300.0,14.4101,14.4445,14.3929,14.4273,489300.0
2014-02-04 11:50:00,16.78,16.79,16.76,16.79,108000.0,14.4273,14.4359,14.4101,14.4359,108000.0
2014-02-04 12:00:00,16.8,16.83,16.79,16.81,451400.0,14.4445,14.4703,14.4359,14.4531,451400.0
2014-02-04 12:10:00,16.82,16.83,16.79,16.79,134700.0,14.4617,14.4703,14.4359,14.4359,134700.0
2014-02-04 12:20:00,16.79,16.79,16.75,16.76,102000.0,14.4359,14.4359,14.4015,14.4101,102000.0
2014-02-04 12:30:00,16.75,16.77,16.75,16.76,94800.0,14.4015,14.4187,14.4015,14.4101,94800.0
2014-02-04 12:40:00,16.76,16.78,16.75,16.77,535800.0,14.4101,14.4273,14.4015,14.4187,535800.0
2014-02-04 12:50:00,16.77,16.79,16.77,16.79,93600.0,14.4187,14.4359,14.4187,14.4359,93600.0
2014-02-04 13:00:00,16.79,16.8,16.78,16.8,260800.0,14.4359,14.4445,14.4273,14.4445,260800.0
2014-02-04 13:10:00,16.8,16.8,16.77,16.77,211900.0,14.4445,14.4445,14.4187,14.4187,211900.0
2014-02-04 13:20:00,16.78,16.78,16.76,16.78,176200.0,14.4273,14.4273,14.4101,14.4273,176200.0
2014-02-04 13:30:00,16.78,16.8,16.77,16.79,572700.0,14.4273,14.4445,14.4187,14.4359,572700.0
2014-02-04 13:40:00,16.79,16.79,16.76,16.77,151000.0,14.4359,14.4359,14.4101,14.4187,151000.0
2014-02-04 13:50:00,16.77,16.78,16.76,16.78,194700.0,14.4187,14.4273,14.4101,14.4273,194700.0
2014-02-04 14:00:00,16.78,16.79,16.76,16.77,249800.0,14.4273,14.4359,14.4101,14.4187,249800.0
2014-02-04 14:10:00,16.77,16.79,16.76,16.78,242300.0,14.4187,14.4359,14.4101,14.4273,242300.0
2014-02-04 14:20:00,16.78,16.83,16.77,16.8,452900.0,14.4273,14.4703,14.4187,14.4445,452900.0
2014-02-04 14:30:00,16.8,16.81,16.79,16.8,218200.0,14.4445,14.4531,14.4359,14.4445,218200.0
2014-02-04 14:40:00,16.8,16.82,16.79,16.8,236600.0,14.4445,14.4617,14.4359,14.4445,236600.0
2014-02-04 14:50:00,16.8,16.82,16.8,16.8,151000.0,14.4445,14.4617,14.4445,14.4445,151000.0
2014-02-04 15:00:00,16.8,16.81,16.8,16.8,172100.0,14.4445,14.4531,14.4445,14.4445,172100.0
2014-02-04 15:10:00,16.8,16.81,16.79,16.8,192100.0,14.4445,14.4531,14.4359,14.4445,192100.0
2014-02-04 15:20:00,16.81,16.81,16.78,16.79,447000.0,14.4531,14.4531,14.4273,14.4359,447000.0
2014-02-04 15:30:00,16.79,16.81,16.77,16.79,359600.0,14.4359,14.4531,14.4187,14.4359,359600.0
2014-02-04 15:40:00,16.78,16.8,16.78,16.79,449400.0,14.4273,14.4445,14.4273,14.4359,449400.0
2014-02-04 15:50:00,16.78,16.8,16.77,16.79,1254400.0,14.4273,14.4445,14.4187,14.4359,1254400.0
2014-02-05 09:30:00,16.69,16.76,16.64,16.75,999100.0,14.35,14.4101,14.307,14.4015,999100.0
2014-02-05 09:40:00,16.75,16.77,16.69,16.71,649600.0,14.4015,14.4187,14.35,14.3671,649600.0
2014-02-05 09:50:00,16.71,16.85,16.71,16.8,1541500.0,14.3671,14.4875,14.3671,14.4445,1541500.0
2014-02-05 10:00:00,16.8,16.86,16.76,16.76,602200.0,14.4445,14.4961,14.4101,14.4101,602200.0
2014-02-05 10:10:00,16.76,16.78,16.74,16.75,565500.0,14.4101,14.4273,14.3929,14.4015,565500.0
2014-02-05 10:20:00,16.76,16.79,16.74,16.76,545700.0,14.4101,14.4359,14.3929,14.4101,545700.0
2014-02-05 10:30:00,16.77,16.77,16.73,16.75,548700.0,14.4187,14.4187,14.3843,14.4015,548700.0
2014-02-05 10:40:00,16.75,16.79,16.74,16.79,599300.0,14.4015,14.4359,14.3929,14.4359,599300.0
2014-02-05 10:50:00,16.79,16.81,16.76,16.79,1036000.0,14.4359,14.4531,14.4101,14.4359,1036000.0
2014-02-05 11:00:00,16.79,16.8,16.75,16.75,465000.0,14.4359,14.4445,14.4015,14.4015,465000.0
2014-02-05 11:10:00,16.74,16.78,16.74,16.76,266300.0,14.3929,14.4273,14.3929,14.4101,266300.0
2014-02-05 11:20:00,16.76,16.83,16.76,16.82,219100.0,14.4101,14.4703,14.4101,14.4617,219100.0
2014-02-05 11:30:00,16.83,16.87,16.82,16.84,240000.0,14.4703,14.5047,14.4617,14.4789,240000.0
2014-02-05 11:40:00,16.84,16.9,16.83,16.87,319300.0,14.4789,14.5305,14.4703,14.5047,319300.0
2014-02-05 11:50:00,16.88,16.93,16.86,16.93,341700.0,14.5133,14.5563,14.4961,14.5563,341700.0
2014-02-05 12:00:00,16.93,16.95,16.91,16.95,228600.0,14.5563,14.5735,14.5391,14.5735,228600.0
2014-02-05 12:10:00,16.95,16.95,16.9,16.91,147800.0,14.5735,14.5735,14.5305,14.5391,147800.0
2014-02-05 12:20:00,16.91,16.93,16.9,16.91,136300.0,14.5391,14.5563,14.5305,14.5391,136300.0
2014-02-05 12:30:00,16.91,16.92,16.9,16.92,112300.0,14.5391,14.5477,14.5305,14.5477,112300.0
2014-02-05 12:40:00,16.91,16.92,16.9,16.9,82900.0,14.5391,14.5477,14.5305,14.5305,82900.0
2014-02-05 12:50:00,16.91,16.91,16.9,16.91,325400.0,14.5391,14.5391,14.5305,14.5391,325400.0
2014-02-05 13:00:00,16.9,16.95,16.9,16.95,246100.0,14.5305,14.5735,14.5305,14.5735,246100.0
2014-02-05 13:10:00,16.95,16.95,16.94,16.95,174300.0,14.5735,14.5735,14.5649,14.5735,174300.0
2014-02-05 13:20:00,16.95,16.96,16.94,16.95,362100.0,14.5735,14.5821,14.5649,14.5735,362100.0
2014-02-05 13:30:00,16.95,16.96,16.94,16.95,124900.0,14.5735,14.5821,14.5649,14.5735,124900.0
2014-02-05 13:40:00,16.94,16.96,16.93,16.94,216500.0,14.5649,14.5821,14.5563,14.5649,216500.0
2014-02-05 13:50:00,16.93,16.94,16.92,16.93,65000.0,14.5563,14.5649,14.5477,14.5563,65000.0
2014-02-05 14:00:00,16.92,16.94,16.9,16.91,119600.0,14.5477,14.5649,14.5305,14.5391,119600.0
2014-02-05 14:10:00,16.9,16.92,16.89,16.91,140500.0,14.5305,14.5477,14.5219,14.5391,140500.0
2014-02-05 14:20:00,16.9,16.91,16.9,16.91,137500.0,14.5305,14.5391,14.5305,14.5391,137500.0
2014-02-05 14:30:00,16.91,16.92,16.87,16.88,161900.0,14.5391,14.5477,14.5047,14.5133,161900.0
2014-02-05 14:40:00,16.88,16.88,16.87,16.88,81400.0,14.5133,14.5133,14.5047,14.5133,81400.0
2014-02-05 14:50:00,16.88,16.91,16.86,16.89,461500.0,14.5133,14.5391,14.4961,14.5219,461500.0
2014-02-05 15:00:00,16.89,16.89,16.85,16.88,271400.0,14.5219,14.5219,14.4875,14.5133,271400.0
2014-02-05 15:10:00,16.88,16.88,16.86,16.86,133700.0,14.5133,14.5133,14.4961,14.4961,133700.0
2014-02-05 15:20:00,16.86,16.89,16.86,16.89,194400.0,14.4961,14.5219,14.4961,14.5219,194400.0
2014-02-05 15:30:00,16.89,16.9,16.89,16.9,805500.0,14.5219,14.5305,14.5219,14.5305,805500.0
2014-02-05 15:40:00,16.89,16.94,16.89,16.92,446600.0,14.5219,14.5649,14.5219,14.5477,446600.0
2014-02-05 15:50:00,16.92,16.93,16.88,16.89,1057600.0,14.5477,14.5563,14.5133,14.5219,1057600.0
2014-02-06 09:30:00,16.9,17.0,16.88,16.95,526400.0,14.5305,14.6165,14.5133,14.5735,526400.0
2014-02-06 09:40:00,16.95,17.03,16.95,17.0,353700.0,14.5735,14.6423,14.5735,14.6165,353700.0
2014-02-06 09:50:00,17.0,17.03,16.96,16.97,279400.0,14.6165,14.6423,14.5821,14.5907,279400.0
2014-02-06 10:00:00,16.96,16.96,16.9,16.9,308100.0,14.5821,14.5821,14.5305,14.5305,308100.0
2014-02-06 10:10:00,16.91,16.94,16.88,16.94,144300.0,14.5391,14.5649,14.5133,14.5649,144300.0
2014-02-06 10:20:00,16.94,16.99,16.92,16.98,225800.0,14.5649,14.6079,14.5477,14.5993,225800.0
2014-02-06 10:30:00,16.99,17.04,16.99,17.03,196100.0,14.6079,14.6509,14.6079,14.6423,196100.0
2014-02-06 10:40:00,17.03,17.09,17.02,17.07,242500.0,14.6423,14.6939,14.6337,14.6767,242500.0
2014-02-06 10:50:00,17.07,17.1,17.04,17.09,295800.0,14.6767,14.7025,14.6509,14.6939,295800.0
2014-02-06 11:00:00,17.09,17.09,17.06,17.07,171100.0,14.6939,14.6939,14.6681,14.6767,171100.0
2014-02-06 11:10:00,17.07,17.1,17.06,17.07,184100.0,14.6767,14.7025,14.6681,14.6767,184100.0
2014-02-06 11:20:00,17.08,17.11,17.07,17.11,169400.0,14.6853,14.7111,14.6767,14.7111,169400.0
2014-02-06 11:30:00,17.11,17.11,17.09,17.09,135500.0,14.7111,14.7111,14.6939,14.6939,135500.0
2014-02-06 11:40:00,17.1,17.13,17.09,17.13,165100.0,14.7025,14.7283,14.6939,14.7283,165100.0
2014-02-06 11:50:00,17.13,17.15,17.11,17.13,160400.0,14.7283,14.7455,14.7111,14.7283,160400.0
2014-02-06 12:00:00,17.14,17.17,17.14,17.16,188000.0,14.7369,14.7627,14.7369,14.7541,188000.0
2014-02-06 12:10:00,17.16,17.18,17.14,17.17,93700.0,14.7541,14.7713,14.7369,14.7627,93700.0
2014-02-06 12:20:00,17.16,17.16,17.13,17.13,31900.0,14.7541,14.7541,14.7283,14.7283,31900.0
2014-02-06 12:30:00,17.13,17.14,17.11,17.14,91800.0,14.7283,14.7369,14.7111,14.7369,91800.0
2014-02-06 12:40:00,17.13,17.14,17.11,17.12,141400.0,14.7283,14.7369,14.7111,14.7197,141400.0
2014-02-06 12:50:00,17.12,17.15,17.12,17.12,64700.0,14.7197,14.7455,14.7197,14.7197,64700.0
2014-02-06 13:00:00,17.12,17.13,17.12,17.13,27800.0,14.7197,14.7283,14.7197,14.7283,27800.0
2014-02-06 13:10:00,17.13,17.13,17.11,17.11,36900.0,14.7283,14.7283,14.7111,14.7111,36900.0
2014-02-06 13:20:00,17.11,17.12,17.06,17.06,118800.0,14.7111,14.7197,14.6681,14.6681,118800.0
2014-02-06 13:30:00,17.06,17.09,17.06,17.06,102700.0,14.6681,14.6939,14.6681,14.6681,102700.0
2014-02-06 13:40:00,17.07,17.08,17.04,17.05,149200.0,14.6767,14.6853,14.6509,14.6595,149200.0
2014-02-06 13:50:00,17.05,17.06,17.05,17.06,42400.0,14.6595,14.6681,14.6595,14.6681,42400.0
2014-02-06 14:00:00,17.05,17.06,17.04,17.05,96700.0,14.6595,14.6681,14.6509,14.6595,96700.0
2014-02-06 14:10:00,17.05,17.08,17.04,17.07,135200.0,14.6595,14.6853,14.6509,14.6767,135200.0
2014-02-06 14:20:00,17.07,17.1,17.07,17.07,136900.0,14.6767,14.7025,14.6767,14.6767,136900.0
2014-02-06 14:30:00,17.07,17.08,17.06,17.06,184700.0,14.6767,14.6853,14.6681,14.6681,184700.0
2014-02-06 14:40:00,17.06,17.08,17.06,17.08,78600.0,14.6681,14.6853,14.6681,14.6853,78600.0
2014-02-06 14:50:00,17.07,17.08,17.07,17.07,63700.0,14.6767,14.6853,14.6767,14.6767,63700.0
2014-02-06 15:00:00,17.07,17.09,17.06,17.08,256300.0,14.6767,14.6939,14.6681,14.6853,256300.0
2014-02-06 15:10:00,17.07,17.09,17.06,17.06,102800.0,14.6767,14.6939,14.6681,14.6681,102800.0
2014-02-06 15:20:00,17.07,17.08,17.06,17.07,124900.0,14.6767,14.6853,14.6681,14.6767,124900.0
2014-02-06 15:30:00,17.07,17.07,17.04,17.06,219200.0,14.6767,14.6767,14.6509,14.6681,219200.0
2014-02-06 15:40:00,17.06,17.06,17.02,17.03,362500.0,14.6681,14.6681,14.6337,14.6423,362500.0
2014-02-06 15:50:00,17.03,17.06,17.02,17.04,706900.0,14.6423,14.6681,14.6337,14.6509,706900.0
2014-02-07 09:30:00,17.07,17.15,17.04,17.13,612200.0,14.6767,14.7455,14.6509,14.7283,612200.0
2014-02-07 09:40:00,17.13,17.18,17.12,17.18,333500.0,14.7283,14.7713,14.7197,14.7713,333500.0
2014-02-07 09:50:00,17.18,17.19,17.13,17.14,271300.0,14.7713,14.7798,14.7283,14.7369,271300.0
2014-02-07 10:00:00,17.15,17.16,17.06,17.07,382500.0,14.7455,14.7541,14.6681,14.6767,382500.0
2014-02-07 10:10:00,17.08,17.08,17.0,17.01,252000.0,14.6853,14.6853,14.6165,14.6251,252000.0
2014-02-07 10:20:00,17.01,17.02,16.94,16.96,351800.0,14.6251,14.6337,14.5649,14.5821,351800.0
2014-02-07 10:30:00,16.95,16.97,16.94,16.97,190500.0,14.5735,14.5907,14.5649,14.5907,190500.0
2014-02-07 10:40:00,16.96,16.99,16.96,16.99,116700.0,14.5821,14.6079,14.5821,14.6079,116700.0
2014-02-07 10:50:00,16.98,17.04,16.97,17.03,152500.0,14.5993,14.6509,14.5907,14.6423,152500.0
2014-02-07 11:00:00,17.04,17.04,17.01,17.02,98900.0,14.6509,14.6509,14.6251,14.6337,98900.0
2014-02-07 11:10:00,17.01,17.05,16.99,17.0,304700.0,14.6251,14.6595,14.6079,14.6165,304700.0
2014-02-07 11:20:00,17.0,17.0,16.98,16.99,86300.0,14.6165,14.6165,14.5993,14.6079,86300.0
2014-02-07 11:30:00,16.99,17.02,16.99,17.02,160500.0,14.6079,14.6337,14.6079,14.6337,160500.0
2014-02-07 11:40:00,17.02,17.11,17.01,17.1,323600.0,14.6337,14.7111,14.6251,14.7025,323600.0
2014-02-07 11:50:00,17.1,17.1,17.07,17.07,102700.0,14.7025,14.7025,14.6767,14.6767,102700.0
2014-02-07 12:00:00,17.07,17.08,17.07,17.07,40600.0,14.6767,14.6853,14.6767,14.6767,40600.0
2014-02-07 12:10:00,17.07,17.08,17.07,17.08,45100.0,14.6767,14.6853,14.6767,14.6853,45100.0
2014-02-07 12:20:00,17.07,17.08,17.06,17.08,179300.0,14.6767,14.6853,14.6681,14.6853,179300.0
2014-02-07 12:30:00,17.08,17.08,17.05,17.05,179800.0,14.6853,14.6853,14.6595,14.6595,179800.0
2014-02-07 12:40:00,17.05,17.07,17.05,17.05,94700.0,14.6595,14.6767,14.6595,14.6595,94700.0
2014-02-07 12:50:00,17.06,17.07,17.05,17.05,192500.0,14.6681,14.6767,14.6595,14.6595,192500.0
2014-02-07 13:00:00,17.05,17.07,17.05,17.06,490900.0,14.6595,14.6767,14.6595,14.6681,490900.0
2014-02-07 13:10:00,17.05,17.06,17.05,17.06,316500.0,14.6595,14.6681,14.6595,14.6681,316500.0
2014-02-07 13:20:00,17.05,17.07,17.05,17.06,114600.0,14.6595,14.6767,14.6595,14.6681,114600.0
2014-02-07 13:30:00,17.05,17.06,17.05,17.05,31300.0,14.6595,14.6681,14.6595,14.6595,31300.0
2014-02-07 13:40:00,17.05,17.09,17.05,17.09,546400.0,14.6595,14.6939,14.6595,14.6939,546400.0
2014-02-07 13:50:00,17.09,17.15,17.08,17.14,656000.0,14.6939,14.7455,14.6853,14.7369,656000.0
2014-02-07 14:00:00,17.14,17.17,17.13,17.15,200200.0,14.7369,14.7627,14.7283,14.7455,200200.0
2014-02-07 14:10:00,17.14,17.16,17.12,17.15,272200.0,14.7369,14.7541,14.7197,14.7455,272200.0
2014-02-07 14:20:00,17.16,17.18,17.15,17.18,169400.0,14.7541,14.7713,14.7455,14.7713,169400.0
2014-02-07 14:30:00,17.18,17.18,17.15,17.16,481300.0,14.7713,14.7713,14.7455,14.7541,481300.0
2014-02-07 14:40:00,17.16,17.18,17.15,17.18,445600.0,14.7541,14.7713,14.7455,14.7713,445600.0
2014-02-07 14:50:00,17.17,17.19,17.16,17.18,105800.0,14.7627,14.7798,14.7541,14.7713,105800.0
2014-02-07 15:00:00,17.19,17.22,17.18,17.21,167100.0,14.7798,14.8056,14.7713,14.797,167100.0
2014-02-07 15:10:00,17.21,17.22,17.2,17.22,207900.0,14.797,14.8056,14.7884,14.8056,207900.0
2014-02-07 15:20:00,17.22,17.23,17.2,17.22,305000.0,14.8056,14.8142,14.7884,14.8056,305000.0
2014-02-07 15:30:00,17.21,17.22,17.21,17.22,263900.0,14.797,14.8056,14.797,14.8056,263900.0
2014-02-07 15:40:00,17.21,17.22,17.21,17.22,373300.0,14.797,14.8056,14.797,14.8056,373300.0
2014-02-07 15:50:00,17.21,17.23,17.17,17.17,1603300.0,14.797,14.8142,14.7627,14.7627,1603300.0
2014-02-10 09:30:00,17.2,17.23,17.16,17.16,395600.0,14.7884,14.8142,14.7541,14.7541,395600.0
2014-02-10 09:40:00,17.16,17.18,17.13,17.15,413900.0,14.7541,14.7713,14.7283,14.7455,413900.0
2014-02-10 09:50:00,17.15,17.18,17.14,17.16,351200.0,14.7455,14.7713,14.7369,14.7541,351200.0
2014-02-10 10:00:00,17.17,17.18,17.12,17.14,342300.0,14.7627,14.7713,14.7197,14.7369,342300.0
2014-02-10 10:10:00,17.13,17.18,17.11,17.16,227000.0,14.7283,14.7713,14.7111,14.7541,227000.0
2014-02-10 10:20:00,17.16,17.19,17.15,17.19,222700.0,14.7541,14.7798,14.7455,14.7798,222700.0
2014-02-10 10:30:00,17.19,17.2,17.17,17.2,200500.0,14.7798,14.7884,14.7627,14.7884,200500.0
2014-02-10 10:40:00,17.2,17.21,17.14,17.15,290800.0,14.7884,14.797,14.7369,14.7455,290800.0
2014-02-10 10:50:00,17.15,17.17,17.14,17.15,160600.0,14.7455,14.7627,14.7369,14.7455,160600.0
2014-02-10 11:00:00,17.15,17.16,17.12,17.14,116200.0,14.7455,14.7541,14.7197,14.7369,116200.0
2014-02-10 11:10:00,17.14,17.18,17.13,17.18,117900.0,14.7369,14.7713,14.7283,14.7713,117900.0
2014-02-10 11:20:00,17.18,17.2,17.17,17.19,72800.0,14.7713,14.7884,14.7627,14.7798,72800.0
2014-02-10 11:30:00,17.19,17.2,17.17,17.17,106400.0,14.7798,14.7884,14.7627,14.7627,106400.0
2014-02-10 11:40:00,17.18,17.2,17.17,17.2,80100.0,14.7713,14.7884,14.7627,14.7884,80100.0
2014-02-10 11:50:00,17.2,17.21,17.18,17.18,213500.0,14.7884,14.797,14.7713,14.7713,213500.0
2014-02-10 12:00:00,17.18,17.18,17.15,17.16,117300.0,14.7713,14.7713,14.7455,14.7541,117300.0
2014-02-10 12:10:00,17.16,17.17,17.16,17.16,45800.0,14.7541,14.7627,14.7541,14.7541,45800.0
2014-02-10 12:20:00,17.16,17.18,17.16,17.17,133200.0,14.7541,14.7713,14.7541,14.7627,133200.0
2014-02-10 12:30:00,17.17,17.19,17.16,17.19,87900.0,14.7627,14.7798,14.7541,14.7798,87900.0
2014-02-10 12:40:00,17.19,17.2,17.17,17.18,109200.0,14.7798,14.7884,14.7627,14.7713,109200.0
2014-02-10 12:50:00,17.18,17.19,17.16,17.16,99800.0,14.7713,14.7798,14.7541,14.7541,99800.0
2014-02-10 13:00:00,17.16,17.17,17.14,17.15,96700.0,14.7541,14.7627,14.7369,14.7455,96700.0
2014-02-10 13:10:00,17.15,17.18,17.15,17.18,153300.0,14.7455,14.7713,14.7455,14.7713,153300.0
2014-02-10 13:20:00,17.17,17.19,17.17,17.19,73900.0,14.7627,14.7798,14.7627,14.7798,73900.0
2014-02-10 13:30:00,17.18,17.2,17.17,17.2,161300.0,14.7713,14.7884,14.7627,14.7884,161300.0
2014-02-10 13:40:00,17.2,17.2,17.18,17.2,94300.0,14.7884,14.7884,14.7713,14.7884,94300.0
2014-02-10 13:50:00,17.19,17.24,17.19,17.24,146200.0,14.7798,14.8228,14.7798,14.8228,146200.0
2014-02-10 14:00:00,17.23,17.24,17.23,17.24,58100.0,14.8142,14.8228,14.8142,14.8228,58100.0
2014-02-10 14:10:00,17.23,17.24,17.23,17.24,61800.0,14.8142,14.8228,14.8142,14.8228,61800.0
2014-02-10 14:20:00,17.23,17.24,17.22,17.23,137400.0,14.8142,14.8228,14.8056,14.8142,137400.0
2014-02-10 14:30:00,17.22,17.25,17.22,17.25,190200.0,14.8056,14.8314,14.8056,14.8314,190200.0
2014-02-10 14:40:00,17.25,17.25,17.24,17.24,93000.0,14.8314,14.8314,14.8228,14.8228,93000.0
2014-02-10 14:50:00,17.24,17.25,17.23,17.24,93000.0,14.8228,14.8314,14.8142,14.8228,93000.0
2014-02-10 15:00:00,17.25,17.25,17.23,17.23,83400.0,14.8314,14.8314,14.8142,14.8142,83400.0
2014-02-10 15:10:00,17.23,17.24,17.23,17.24,96700.0,14.8142,14.8228,14.8142,14.8228,96700.0
2014-02-10 15:20:00,17.23,17.24,17.23,17.23,97400.0,14.8142,14.8228,14.8142,14.8142,97400.0
2014-02-10 15:30:00,17.23,17.26,17.23,17.26,215100.0,14.8142,14.84,14.8142,14.84,215100.0
2014-02-10 15:40:00,17.26,17.3,17.25,17.25,580100.0,14.84,14.8744,14.8314,14.8314,580100.0
2014-02-10 15:50:00,17.25,17.26,17.23,17.26,623700.0,14.8314,14.84,14.8142,14.84,623700.0
2014-02-11 09:30:00,17.34,17.35,17.2,17.33,401000.0,14.9088,14.9174,14.7884,14.9002,401000.0
2014-02-11 09:40:00,17.34,17.53,17.33,17.46,2135100.0,14.9088,15.0722,14.9002,15.012,2135100.0
2014-02-11 09:50:00,17.45,17.48,17.44,17.46,532200.0,15.0034,15.0292,14.9948,15.012,532200.0
2014-02-11 10:00:00,17.45,17.48,17.42,17.46,486100.0,15.0034,15.0292,14.9776,15.012,486100.0
2014-02-11 10:10:00,17.46,17.56,17.45,17.55,834000.0,15.012,15.098,15.0034,15.0894,834000.0
2014-02-11 10:20:00,17.54,17.56,17.5,17.56,762800.0,15.0808,15.098,15.0464,15.098,762800.0
2014-02-11 10:30:00,17.56,17.69,17.55,17.66,1032200.0,15.098,15.2097,15.0894,15.184,1032200.0
2014-02-11 10:40:00,17.66,17.67,17.62,17.64,438700.0,15.184,15.1925,15.1496,15.1668,438700.0
2014-02-11 10:50:00,17.64,17.66,17.63,17.66,630300.0,15.1668,15.184,15.1582,15.184,630300.0
2014-02-11 11:00:00,17.65,17.71,17.65,17.69,341400.0,15.1754,15.2269,15.1754,15.2097,341400.0
2014-02-11 11:10:00,17.69,17.79,17.69,17.79,602600.0,15.2097,15.2957,15.2097,15.2957,602600.0
2014-02-11 11:20:00,17.79,17.84,17.78,17.8,819200.0,15.2957,15.3387,15.2871,15.3043,819200.0
2014-02-11 11:30:00,17.8,17.82,17.78,17.8,262800.0,15.3043,15.3215,15.2871,15.3043,262800.0
2014-02-11 11:40:00,17.8,17.87,17.8,17.86,697500.0,15.3043,15.3645,15.3043,15.3559,697500.0
2014-02-11 11:50:00,17.86,17.92,17.85,17.9,769400.0,15.3559,15.4075,15.3473,15.3903,769400.0
2014-02-11 12:00:00,17.9,17.95,17.87,17.88,1688100.0,15.3903,15.4333,15.3645,15.3731,1688100.0
2014-02-11 12:10:00,17.88,17.93,17.82,17.85,831800.0,15.3731,15.4161,15.3215,15.3473,831800.0
2014-02-11 12:20:00,17.85,17.85,17.8,17.82,332000.0,15.3473,15.3473,15.3043,15.3215,332000.0
2014-02-11 12:30:00,17.82,17.83,17.81,17.82,142300.0,15.3215,15.3301,15.3129,15.3215,142300.0
2014-02-11 12:40:00,17.81,17.82,17.76,17.79,249300.0,15.3129,15.3215,15.2699,15.2957,249300.0
2014-02-11 12:50:00,17.79,17.81,17.77,17.81,151800.0,15.2957,15.3129,15.2785,15.3129,151800.0
2014-02-11 13:00:00,17.81,17.89,17.81,17.87,261400.0,15.3129,15.3817,15.3129,15.3645,261400.0
2014-02-11 13:10:00,17.87,17.97,17.87,17.95,651500.0,15.3645,15.4505,15.3645,15.4333,651500.0
2014-02-11 13:20:00,17.95,17.96,17.94,17.95,432500.0,15.4333,15.4419,15.4247,15.4333,432500.0
2014-02-11 13:30:00,17.96,17.96,17.92,17.92,269000.0,15.4419,15.4419,15.4075,15.4075,269000.0
2014-02-11 13:40:00,17.92,17.93,17.87,17.93,302900.0,15.4075,15.4161,15.3645,15.4161,302900.0
2014-02-11 13:50:00,17.93,17.93,17.88,17.91,247800.0,15.4161,15.4161,15.3731,15.3989,247800.0
2014-02-11 14:00:00,17.91,17.92,17.88,17.9,200400.0,15.3989,15.4075,15.3731,15.3903,200400.0
2014-02-11 14:10:00,17.89,17.92,17.88,17.91,328300.0,15.3817,15.4075,15.3731,15.3989,328300.0
2014-02-11 14:20:00,17.91,17.93,17.88,17.88,165000.0,15.3989,15.4161,15.3731,15.3731,165000.0
2014-02-11 14:30:00,17.88,17.9,17.86,17.9,212200.0,15.3731,15.3903,15.3559,15.3903,212200.0
2014-02-11 14:40:00,17.9,17.94,17.89,17.91,316100.0,15.3903,15.4247,15.3817,15.3989,316100.0
2014-02-11 14:50:00,17.91,17.91,17.87,17.89,190600.0,15.3989,15.3989,15.3645,15.3817,190600.0
2014-02-11 15:00:00,17.89,17.93,17.88,17.91,202900.0,15.3817,15.4161,15.3731,15.3989,202900.0
2014-02-11 15:10:00,17.91,17.91,17.88,17.89,310700.0,15.3989,15.3989,15.3731,15.3817,310700.0
2014-02-11 15:20:00,17.89,17.9,17.86,17.89,269200.0,15.3817,15.3903,15.3559,15.3817,269200.0
2014-02-11 15:30:00,17.89,17.89,17.82,17.82,349800.0,15.3817,15.3817,15.3215,15.3215,349800.0
2014-02-11 15:40:00,17.82,17.84,17.8,17.8,703100.0,15.3215,15.3387,15.3043,15.3043,703100.0
2014-02-11 15:50:00,17.8,17.84,17.76,17.78,1373000.0,15.3043,15.3387,15.2699,15.2871,1373000.0
2014-02-12 09:30:00,17.79,18.04,17.79,18.04,1387700.0,15.2957,15.5107,15.2957,15.5107,1387700.0
2014-02-12 09:40:00,18.04,18.07,18.01,18.01,595600.0,15.5107,15.5365,15.4849,15.4849,595600.0
2014-02-12 09:50:00,18.01,18.04,18.0,18.03,808400.0,15.4849,15.5107,15.4763,15.5021,808400.0
2014-02-12 10:00:00,18.03,18.09,18.02,18.07,785200.0,15.5021,15.5537,15.4935,15.5365,785200.0
2014-02-12 10:10:00,18.07,18.09,18.01,18.01,501700.0,15.5365,15.5537,15.4849,15.4849,501700.0
2014-02-12 10:20:00,18.01,18.02,18.0,18.0,649200.0,15.4849,15.4935,15.4763,15.4763,649200.0
2014-02-12 10:30:00,18.0,18.02,17.98,18.0,562100.0,15.4763,15.4935,15.4591,15.4763,562100.0
2014-02-12 10:40:00,18.01,18.03,17.95,17.95,456800.0,15.4849,15.5021,15.4333,15.4333,456800.0
2014-02-12 10:50:00,17.96,17.98,17.94,17.95,501900.0,15.4419,15.4591,15.4247,15.4333,501900.0
2014-02-12 11:00:00,17.95,17.97,17.93,17.97,408400.0,15.4333,15.4505,15.4161,15.4505,408400.0
2014-02-12 11:10:00,17.97,17.99,17.96,17.98,216000.0,15.4505,15.4677,15.4419,15.4591,216000.0
2014-02-12 11:20:00,17.97,18.0,17.96,17.97,361200.0,15.4505,15.4763,15.4419,15.4505,361200.0
2014-02-12 11:30:00,17.97,17.99,17.92,17.93,511300.0,15.4505,15.4677,15.4075,15.4161,511300.0
2014-02-12 11:40:00,17.93,17.96,17.92,17.94,118800.0,15.4161,15.4419,15.4075,15.4247,118800.0
2014-02-12 11:50:00,17.94,17.95,17.92,17.93,175400.0,15.4247,15.4333,15.4075,15.4161,175400.0
2014-02-12 12:00:00,17.93,17.96,17.93,17.96,445500.0,15.4161,15.4419,15.4161,15.4419,445500.0
2014-02-12 12:10:00,17.96,17.96,17.95,17.95,107700.0,15.4419,15.4419,15.4333,15.4333,107700.0
2014-02-12 12:20:00,17.95,17.98,17.95,17.98,151200.0,15.4333,15.4591,15.4333,15.4591,151200.0
2014-02-12 12:30:00,17.97,18.0,17.97,17.98,152500.0,15.4505,15.4763,15.4505,15.4591,152500.0
2014-02-12 12:40:00,17.98,18.01,17.96,17.99,200500.0,15.4591,15.4849,15.4419,15.4677,200500.0
2014-02-12 12:50:00,17.99,18.0,17.98,17.98,151500.0,15.4677,15.4763,15.4591,15.4591,151500.0
2014-02-12 13:00:00,17.98,17.99,17.95,17.98,196100.0,15.4591,15.4677,15.4333,15.4591,196100.0
2014-02-12 13:10:00,17.98,17.98,17.94,17.96,557400.0,15.4591,15.4591,15.4247,15.4419,557400.0
2014-02-12 13:20:00,17.96,17.98,17.95,17.95,180600.0,15.4419,15.4591,15.4333,15.4333,180600.0
2014-02-12 13:30:00,17.95,17.98,17.95,17.95,145300.0,15.4333,15.4591,15.4333,15.4333,145300.0
2014-02-12 13:40:00,17.95,17.96,17.91,17.92,580700.0,15.4333,15.4419,15.3989,15.4075,580700.0
2014-02-12 13:50:00,17.93,17.93,17.87,17.9,340300.0,15.4161,15.4161,15.3645,15.3903,340300.0
2014-02-12 14:00:00,17.89,17.92,17.88,17.88,151000.0,15.3817,15.4075,15.3731,15.3731,151000.0
2014-02-12 14:10:00,17.88,17.91,17.86,17.9,186100.0,15.3731,15.3989,15.3559,15.3903,186100.0
2014-02-12 14:20:00,17.9,17.91,17.87,17.88,238400.0,15.3903,15.3989,15.3645,15.3731,238400.0
2014-02-12 14:30:00,17.89,17.89,17.86,17.86,149700.0,15.3817,15.3817,15.3559,15.3559,149700.0
2014-02-12 14:40:00,17.86,17.87,17.83,17.83,220900.0,15.3559,15.3645,15.3301,15.3301,220900.0
2014-02-12 14:50:00,17.84,17.9,17.83,17.88,289900.0,15.3387,15.3903,15.3301,15.3731,289900.0
2014-02-12 15:00:00,17.88,17.89,17.82,17.84,227600.0,15.3731,15.3817,15.3215,15.3387,227600.0
2014-02-12 15:10:00,17.84,17.85,17.8,17.8,626600.0,15.3387,15.3473,15.3043,15.3043,626600.0
2014-02-12 15:20:00,17.8,17.82,17.76,17.8,663600.0,15.3043,15.3215,15.2699,15.3043,663600.0
2014-02-12 15:30:00,17.8,17.84,17.8,17.81,638000.0,15.3043,15.3387,15.3043,15.3129,638000.0
2014-02-12 15:40:00,17.81,17.89,17.81,17.85,643300.0,15.3129,15.3817,15.3129,15.3473,643300.0
2014-02-12 15:50:00,17.86,17.91,17.85,17.9,1008400.0,15.3559,15.3989,15.3473,15.3903,1008400.0
2014-02-13 09:30:00,17.79,18.11,17.73,18.11,1228000.0,15.2957,15.5709,15.2441,15.5709,1228000.0
2014-02-13 09:40:00,18.12,18.37,18.07,18.22,1605600.0,15.5795,15.7944,15.5365,15.6654,1605600.0
2014-02-13 09:50:00,18.23,18.36,18.2,18.34,677900.0,15.674,15.7858,15.6482,15.7686,677900.0
2014-02-13 10:00:00,18.35,18.47,18.3,18.47,1288800.0,15.7772,15.8804,15.7342,15.8804,1288800.0
2014-02-13 10:10:00,18.46,18.59,18.44,18.55,1310500.0,15.8718,15.9836,15.8546,15.9492,1310500.0
2014-02-13 10:20:00,18.56,18.63,18.52,18.52,982300.0,15.9578,16.018,15.9234,15.9234,982300.0
2014-02-13 10:30:00,18.53,18.53,18.41,18.44,778500.0,15.932,15.932,15.8288,15.8546,778500.0
2014-02-13 10:40:00,18.44,18.52,18.4,18.47,663500.0,15.8546,15.9234,15.8202,15.8804,663500.0
2014-02-13 10:50:00,18.48,18.52,18.45,18.49,615000.0,15.889,15.9234,15.8632,15.8976,615000.0
2014-02-13 11:00:00,18.49,18.55,18.48,18.55,560900.0,15.8976,15.9492,15.889,15.9492,560900.0
2014-02-13 11:10:00,18.55,18.55,18.5,18.51,448500.0,15.9492,15.9492,15.9062,15.9148,448500.0
2014-02-13 11:20:00,18.52,18.54,18.45,18.46,535600.0,15.9234,15.9406,15.8632,15.8718,535600.0
2014-02-13 11:30:00,18.46,18.47,18.42,18.45,892100.0,15.8718,15.8804,15.8374,15.8632,892100.0
2014-02-13 11:40:00,18.45,18.46,18.42,18.42,445900.0,15.8632,15.8718,15.8374,15.8374,445900.0
2014-02-13 11:50:00,18.42,18.45,18.42,18.45,475000.0,15.8374,15.8632,15.8374,15.8632,475000.0
2014-02-13 12:00:00,18.45,18.46,18.44,18.44,330300.0,15.8632,15.8718,15.8546,15.8546,330300.0
2014-02-13 12:10:00,18.44,18.46,18.43,18.45,371100.0,15.8546,15.8718,15.846,15.8632,371100.0
2014-02-13 12:20:00,18.45,18.48,18.44,18.45,286300.0,15.8632,15.889,15.8546,15.8632,286300.0
2014-02-13 12:30:00,18.45,18.46,18.43,18.44,281100.0,15.8632,15.8718,15.846,15.8546,281100.0
2014-02-13 12:40:00,18.43,18.5,18.43,18.48,381200.0,15.846,15.9062,15.846,15.889,381200.0
2014-02-13 12:50:00,18.48,18.5,18.46,18.46,330100.0,15.889,15.9062,15.8718,15.8718,330100.0
2014-02-13 13:00:00,18.46,18.54,18.46,18.54,482200.0,15.8718,15.9406,15.8718,15.9406,482200.0
2014-02-13 13:10:00,18.53,18.57,18.5,18.56,552300.0,15.932,15.9664,15.9062,15.9578,552300.0
2014-02-13 13:20:00,18.56,18.65,18.55,18.64,479500.0,15.9578,16.0351,15.9492,16.0265,479500.0
2014-02-13 13:30:00,18.64,18.65,18.59,18.61,333400.0,16.0265,16.0351,15.9836,16.0008,333400.0
2014-02-13 13:40:00,18.6,18.68,18.6,18.65,687600.0,15.9922,16.0609,15.9922,16.0351,687600.0
2014-02-13 13:50:00,18.64,18.65,18.61,18.61,456000.0,16.0265,16.0351,16.0008,16.0008,456000.0
2014-02-13 14:00:00,18.61,18.62,18.6,18.61,563400.0,16.0008,16.0094,15.9922,16.0008,563400.0
2014-02-13 14:10:00,18.6,18.67,18.6,18.61,280100.0,15.9922,16.0523,15.9922,16.0008,280100.0
2014-02-13 14:20:00,18.62,18.63,18.6,18.6,354900.0,16.0094,16.018,15.9922,15.9922,354900.0
2014-02-13 14:30:00,18.6,18.67,18.6,18.62,411200.0,15.9922,16.0523,15.9922,16.0094,411200.0
2014-02-13 14:40:00,18.61,18.67,18.61,18.65,525800.0,16.0008,16.0523,16.0008,16.0351,525800.0
2014-02-13 14:50:00,18.65,18.78,18.65,18.78,901100.0,16.0351,16.1469,16.0351,16.1469,901100.0
2014-02-13 15:00:00,18.78,18.84,18.75,18.8,765900.0,16.1469,16.1985,16.1211,16.1641,765900.0
2014-02-13 15:10:00,18.81,18.9,18.8,18.87,1047200.0,16.1727,16.2501,16.1641,16.2243,1047200.0
2014-02-13 15:20:00,18.87,19.0,18.87,18.98,1403700.0,16.2243,16.3361,16.2243,16.3189,1403700.0
2014-02-13 15:30:00,18.98,18.98,18.83,18.84,1651700.0,16.3189,16.3189,16.1899,16.1985,1651700.0
2014-02-13 15:40:00,18.84,18.88,18.8,18.86,1736800.0,16.1985,16.2329,16.1641,16.2157,1736800.0
2014-02-13 15:50:00,18.86,18.9,18.82,18.86,2261200.0,16.2157,16.2501,16.1813,16.2157,2261200.0
2014-02-14 09:30:00,18.72,18.76,18.62,18.66,1495600.0,16.1802,16.2148,16.0938,16.1284,1495600.0
2014-02-14 09:40:00,18.67,18.71,18.63,18.65,1239900.0,16.137,16.1716,16.1024,16.1197,1239900.0
2014-02-14 09:50:00,18.65,18.66,18.49,18.6,1212100.0,16.1197,16.1284,15.9814,16.0765,1212100.0
2014-02-14 10:00:00,18.59,18.72,18.55,18.69,1140900.0,16.0679,16.1802,16.0333,16.1543,1140900.0
2014-02-14 10:10:00,18.69,18.79,18.68,18.73,1252000.0,16.1543,16.2407,16.1456,16.1889,1252000.0
2014-02-14 10:20:00,18.73,18.76,18.71,18.76,371000.0,16.1889,16.2148,16.1716,16.2148,371000.0
2014-02-14 10:30:00,18.76,18.85,18.74,18.82,724400.0,16.2148,16.2926,16.1975,16.2667,724400.0
2014-02-14 10:40:00,18.82,18.88,18.82,18.87,821400.0,16.2667,16.3185,16.2667,16.3099,821400.0
2014-02-14 10:50:00,18.86,18.88,18.84,18.84,428700.0,16.3012,16.3185,16.2839,16.2839,428700.0
2014-02-14 11:00:00,18.84,18.85,18.84,18.84,148100.0,16.2839,16.2926,16.2839,16.2839,148100.0
2014-02-14 11:10:00,18.84,18.94,18.84,18.93,377600.0,16.2839,16.3704,16.2839,16.3617,377600.0
2014-02-14 11:20:00,18.93,18.94,18.9,18.94,295900.0,16.3617,16.3704,16.3358,16.3704,295900.0
2014-02-14 11:30:00,18.93,18.97,18.92,18.96,752500.0,16.3617,16.3963,16.3531,16.3877,752500.0
2014-02-14 11:40:00,18.97,19.0,18.96,18.99,600800.0,16.3963,16.4222,16.3877,16.4136,600800.0
2014-02-14 11:50:00,18.98,19.05,18.98,19.04,1044500.0,16.4049,16.4655,16.4049,16.4568,1044500.0
2014-02-14 12:00:00,19.04,19.08,19.02,19.04,1062800.0,16.4568,16.4914,16.4395,16.4568,1062800.0
2014-02-14 12:10:00,19.04,19.09,19.01,19.07,508800.0,16.4568,16.5,16.4309,16.4827,508800.0
2014-02-14 12:20:00,19.07,19.08,19.01,19.02,334600.0,16.4827,16.4914,16.4309,16.4395,334600.0
2014-02-14 12:30:00,19.01,19.02,18.98,18.98,385400.0,16.4309,16.4395,16.4049,16.4049,385400.0
2014-02-14 12:40:00,18.98,19.06,18.98,19.05,343400.0,16.4049,16.4741,16.4049,16.4655,343400.0
2014-02-14 12:50:00,19.05,19.09,19.03,19.05,390600.0,16.4655,16.5,16.4482,16.4655,390600.0
2014-02-14 13:00:00,19.05,19.07,19.03,19.05,244700.0,16.4655,16.4827,16.4482,16.4655,244700.0
2014-02-14 13:10:00,19.05,19.06,19.02,19.02,234500.0,16.4655,16.4741,16.4395,16.4395,234500.0
2014-02-14 13:20:00,19.02,19.05,19.0,19.04,216800.0,16.4395,16.4655,16.4222,16.4568,216800.0
2014-02-14 13:30:00,19.03,19.05,19.03,19.04,127900.0,16.4482,16.4655,16.4482,16.4568,127900.0
2014-02-14 13:40:00,19.04,19.06,19.01,19.01,168900.0,16.4568,16.4741,16.4309,16.4309,168900.0
2014-02-14 13:50:00,19.02,19.02,19.0,19.01,150400.0,16.4395,16.4395,16.4222,16.4309,150400.0
2014-02-14 14:00:00,19.01,19.02,19.0,19.01,79300.0,16.4309,16.4395,16.4222,16.4309,79300.0
2014-02-14 14:10:00,19.01,19.04,19.01,19.01,427600.0,16.4309,16.4568,16.4309,16.4309,427600.0
2014-02-14 14:20:00,19.01,19.02,19.01,19.02,162600.0,16.4309,16.4395,16.4309,16.4395,162600.0
2014-02-14 14:30:00,19.01,19.02,18.95,18.96,266800.0,16.4309,16.4395,16.379,16.3877,266800.0
2014-02-14 14:40:00,18.96,18.97,18.93,18.94,390300.0,16.3877,16.3963,16.3617,16.3704,390300.0
2014-02-14 14:50:00,18.94,19.0,18.93,18.98,322300.0,16.3704,16.4222,16.3617,16.4049,322300.0
2014-02-14 15:00:00,18.99,18.99,18.97,18.97,115300.0,16.4136,16.4136,16.3963,16.3963,115300.0
2014-02-14 15:10:00,18.98,19.0,18.96,18.96,313000.0,16.4049,16.4222,16.3877,16.3877,313000.0
2014-02-14 15:20:00,18.96,18.97,18.96,18.96,219100.0,16.3877,16.3963,16.3877,16.3877,219100.0
2014-02-14 15:30:00,18.97,18.98,18.96,18.97,175400.0,16.3963,16.4049,16.3877,16.3963,175400.0
2014-02-14 15:40:00,18.97,18.98,18.95,18.95,379800.0,16.3963,16.4049,16.379,16.379,379800.0
2014-02-14 15:50:00,18.95,18.98,18.91,18.96,1443200.0,16.379,16.4049,16.3444,16.3877,1443200.0
2014-02-18 09:30:00,18.92,18.95,18.71,18.74,1225500.0,16.3531,16.379,16.1716,16.1975,1225500.0
2014-02-18 09:40:00,18.74,18.84,18.72,18.8,733700.0,16.1975,16.2839,16.1802,16.2494,733700.0
2014-02-18 09:50:00,18.79,18.86,18.76,18.86,744300.0,16.2407,16.3012,16.2148,16.3012,744300.0
2014-02-18 10:00:00,18.85,18.86,18.75,18.8,954900.0,16.2926,16.3012,16.2062,16.2494,954900.0
2014-02-18 10:10:00,18.8,18.8,18.75,18.78,409500.0,16.2494,16.2494,16.2062,16.2321,409500.0
2014-02-18 10:20:00,18.77,18.8,18.76,18.77,283900.0,16.2234,16.2494,16.2148,16.2234,283900.0
2014-02-18 10:30:00,18.77,18.79,18.74,18.75,378500.0,16.2234,16.2407,16.1975,16.2062,378500.0
2014-02-18 10:40:00,18.75,18.75,18.71,18.73,351300.0,16.2062,16.2062,16.1716,16.1889,351300.0
2014-02-18 10:50:00,18.73,18.75,18.72,18.75,202800.0,16.1889,16.2062,16.1802,16.2062,202800.0
2014-02-18 11:00:00,18.75,18.79,18.73,18.79,206800.0,16.2062,16.2407,16.1889,16.2407,206800.0
2014-02-18 11:10:00,18.79,18.87,18.78,18.85,269600.0,16.2407,16.3099,16.2321,16.2926,269600.0
2014-02-18 11:20:00,18.85,18.93,18.85,18.89,720700.0,16.2926,16.3617,16.2926,16.3272,720700.0
2014-02-18 11:30:00,18.88,18.92,18.83,18.91,292000.0,16.3185,16.3531,16.2753,16.3444,292000.0
2014-02-18 11:40:00,18.92,18.96,18.9,18.92,308100.0,16.3531,16.3877,16.3358,16.3531,308100.0
2014-02-18 11:50:00,18.92,18.94,18.88,18.89,275600.0,16.3531,16.3704,16.3185,16.3272,275600.0
2014-02-18 12:00:00,18.89,18.92,18.88,18.9,161600.0,16.3272,16.3531,16.3185,16.3358,161600.0
2014-02-18 12:10:00,18.9,18.91,18.88,18.89,95500.0,16.3358,16.3444,16.3185,16.3272,95500.0
2014-02-18 12:20:00,18.88,18.92,18.88,18.89,157500.0,16.3185,16.3531,16.3185,16.3272,157500.0
2014-02-18 12:30:00,18.89,18.91,18.89,18.9,43800.0,16.3272,16.3444,16.3272,16.3358,43800.0
2014-02-18 12:40:00,18.9,18.93,18.89,18.89,147200.0,16.3358,16.3617,16.3272,16.3272,147200.0
2014-02-18 12:50:00,18.9,18.94,18.89,18.92,101100.0,16.3358,16.3704,16.3272,16.3531,101100.0
2014-02-18 13:00:00,18.92,18.93,18.88,18.9,179400.0,16.3531,16.3617,16.3185,16.3358,179400.0
2014-02-18 13:10:00,18.89,18.9,18.88,18.89,62600.0,16.3272,16.3358,16.3185,16.3272,62600.0
2014-02-18 13:20:00,18.89,18.89,18.87,18.89,59000.0,16.3272,16.3272,16.3099,16.3272,59000.0
2014-02-18 13:30:00,18.89,18.89,18.84,18.87,143800.0,16.3272,16.3272,16.2839,16.3099,143800.0
2014-02-18 13:40:00,18.87,18.89,18.85,18.86,179000.0,16.3099,16.3272,16.2926,16.3012,179000.0
2014-02-18 13:50:00,18.85,18.87,18.84,18.87,149900.0,16.2926,16.3099,16.2839,16.3099,149900.0
2014-02-18 14:00:00,18.86,18.88,18.84,18.87,185100.0,16.3012,16.3185,16.2839,16.3099,185100.0
2014-02-18 14:10:00,18.87,18.9,18.85,18.89,164500.0,16.3099,16.3358,16.2926,16.3272,164500.0
2014-02-18 14:20:00,18.88,18.89,18.85,18.85,138600.0,16.3185,16.3272,16.2926,16.2926,138600.0
2014-02-18 14:30:00,18.85,18.89,18.85,18.88,182900.0,16.2926,16.3272,16.2926,16.3185,182900.0
2014-02-18 14:40:00,18.88,18.94,18.87,18.94,330600.0,16.3185,16.3704,16.3099,16.3704,330600.0
2014-02-18 14:50:00,18.93,18.93,18.9,18.92,134900.0,16.3617,16.3617,16.3358,16.3531,134900.0
2014-02-18 15:00:00,18.92,18.94,18.9,18.91,186400.0,16.3531,16.3704,16.3358,16.3444,186400.0
2014-02-18 15:10:00,18.9,18.92,18.89,18.91,229900.0,16.3358,16.3531,16.3272,16.3444,229900.0
2014-02-18 15:20:00,18.91,18.91,18.88,18.88,423500.0,16.3444,16.3444,16.3185,16.3185,423500.0
2014-02-18 15:30:00,18.88,18.9,18.87,18.89,405800.0,16.3185,16.3358,16.3099,16.3272,405800.0
2014-02-18 15:40:00,18.89,18.89,18.86,18.88,379000.0,16.3272,16.3272,16.3012,16.3185,379000.0
2014-02-18 15:50:00,18.88,18.9,18.85,18.85,654500.0,16.3185,16.3358,16.2926,16.2926,654500.0
2014-02-19 09:30:00,18.82,18.88,18.65,18.86,916400.0,16.2667,16.3185,16.1197,16.3012,916400.0
2014-02-19 09:40:00,18.87,18.91,18.8,18.82,440400.0,16.3099,16.3444,16.2494,16.2667,440400.0
2014-02-19 09:50:00,18.82,18.85,18.81,18.84,241600.0,16.2667,16.2926,16.258,16.2839,241600.0
2014-02-19 10:00:00,18.84,18.97,18.83,18.93,574000.0,16.2839,16.3963,16.2753,16.3617,574000.0
2014-02-19 10:10:00,18.93,18.99,18.92,18.94,282900.0,16.3617,16.4136,16.3531,16.3704,282900.0
2014-02-19 10:20:00,18.94,18.95,18.92,18.94,100700.0,16.3704,16.379,16.3531,16.3704,100700.0
2014-02-19 10:30:00,18.95,18.95,18.91,18.91,101700.0,16.379,16.379,16.3444,16.3444,101700.0
2014-02-19 10:40:00,18.9,18.93,18.89,18.93,130900.0,16.3358,16.3617,16.3272,16.3617,130900.0
2014-02-19 10:50:00,18.92,18.95,18.89,18.9,214100.0,16.3531,16.379,16.3272,16.3358,214100.0
2014-02-19 11:00:00,18.9,18.92,18.9,18.91,162400.0,16.3358,16.3531,16.3358,16.3444,162400.0
2014-02-19 11:10:00,18.9,18.9,18.87,18.88,142200.0,16.3358,16.3358,16.3099,16.3185,142200.0
2014-02-19 11:20:00,18.87,18.91,18.87,18.88,207100.0,16.3099,16.3444,16.3099,16.3185,207100.0
2014-02-19 11:30:00,18.89,18.91,18.88,18.91,202300.0,16.3272,16.3444,16.3185,16.3444,202300.0
2014-02-19 11:40:00,18.9,18.91,18.89,18.89,99000.0,16.3358,16.3444,16.3272,16.3272,99000.0
2014-02-19 11:50:00,18.89,18.9,18.81,18.81,124800.0,16.3272,16.3358,16.258,16.258,124800.0
2014-02-19 12:00:00,18.82,18.82,18.79,18.8,258600.0,16.2667,16.2667,16.2407,16.2494,258600.0
2014-02-19 12:10:00,18.8,18.83,18.79,18.79,135100.0,16.2494,16.2753,16.2407,16.2407,135100.0
2014-02-19 12:20:00,18.79,18.8,18.74,18.77,563400.0,16.2407,16.2494,16.1975,16.2234,563400.0
2014-02-19 12:30:00,18.76,18.78,18.72,18.74,723300.0,16.2148,16.2321,16.1802,16.1975,723300.0
2014-02-19 12:40:00,18.73,18.77,18.7,18.76,530900.0,16.1889,16.2234,16.1629,16.2148,530900.0
2014-02-19 12:50:00,18.77,18.78,18.75,18.76,407400.0,16.2234,16.2321,16.2062,16.2148,407400.0
2014-02-19 13:00:00,18.77,18.8,18.75,18.8,199300.0,16.2234,16.2494,16.2062,16.2494,199300.0
2014-02-19 13:10:00,18.8,18.8,18.79,18.8,54900.0,16.2494,16.2494,16.2407,16.2494,54900.0
2014-02-19 13:20:00,18.8,18.8,18.79,18.8,54000.0,16.2494,16.2494,16.2407,16.2494,54000.0
2014-02-19 13:30:00,18.8,18.8,18.77,18.78,299700.0,16.2494,16.2494,16.2234,16.2321,299700.0
2014-02-19 13:40:00,18.79,18.79,18.78,18.78,74600.0,16.2407,16.2407,16.2321,16.2321,74600.0
2014-02-19 13:50:00,18.79,18.8,18.77,18.77,74500.0,16.2407,16.2494,16.2234,16.2234,74500.0
2014-02-19 14:00:00,18.77,18.8,18.76,18.8,375700.0,16.2234,16.2494,16.2148,16.2494,375700.0
2014-02-19 14:10:00,18.8,18.8,18.75,18.76,86400.0,16.2494,16.2494,16.2062,16.2148,86400.0
2014-02-19 14:20:00,18.75,18.76,18.72,18.75,538100.0,16.2062,16.2148,16.1802,16.2062,538100.0
2014-02-19 14:30:00,18.75,18.76,18.73,18.74,300500.0,16.2062,16.2148,16.1889,16.1975,300500.0
2014-02-19 14:40:00,18.75,18.78,18.73,18.74,99100.0,16.2062,16.2321,16.1889,16.1975,99100.0
2014-02-19 14:50:00,18.74,18.77,18.73,18.76,119800.0,16.1975,16.2234,16.1889,16.2148,119800.0
2014-02-19 15:00:00,18.77,18.79,18.75,18.76,317100.0,16.2234,16.2407,16.2062,16.2148,317100.0
2014-02-19 15:10:00,18.76,18.78,18.7,18.71,651500.0,16.2148,16.2321,16.1629,16.1716,651500.0
2014-02-19 15:20:00,18.71,18.76,18.7,18.76,292100.0,16.1716,16.2148,16.1629,16.2148,292100.0
2014-02-19 15:30:00,18.75,18.76,18.74,18.76,178100.0,16.2062,16.2148,16.1975,16.2148,178100.0
2014-02-19 15:40:00,18.76,18.77,18.72,18.73,493500.0,16.2148,16.2234,16.1802,16.1889,493500.0
2014-02-19 15:50:00,18.73,18.76,18.73,18.75,877800.0,16.1889,16.2148,16.1889,16.2062,877800.0
2014-02-20 09:30:00,18.75,18.95,18.72,18.85,792300.0,16.2062,16.379,16.1802,16.2926,792300.0
2014-02-20 09:40:00,18.84,18.93,18.78,18.92,944600.0,16.2839,16.3617,16.2321,16.3531,944600.0
2014-02-20 09:50:00,18.92,18.93,18.81,18.83,592100.0,16.3531,16.3617,16.258,16.2753,592100.0
2014-02-20 10:00:00,18.82,18.85,18.79,18.81,424400.0,16.2667,16.2926,16.2407,16.258,424400.0
2014-02-20 10:10:00,18.81,18.88,18.8,18.82,253800.0,16.258,16.3185,16.2494,16.2667,253800.0
2014-02-20 10:20:00,18.83,18.84,18.79,18.8,138400.0,16.2753,16.2839,16.2407,16.2494,138400.0
2014-02-20 10:30:00,18.81,18.84,18.79,18.8,248300.0,16.258,16.2839,16.2407,16.2494,248300.0
2014-02-20 10:40:00,18.8,18.83,18.8,18.8,173000.0,16.2494,16.2753,16.2494,16.2494,173000.0
2014-02-20 10:50:00,18.8,18.81,18.77,18.77,231900.0,16.2494,16.258,16.2234,16.2234,231900.0
2014-02-20 11:00:00,18.78,18.79,18.76,18.78,220200.0,16.2321,16.2407,16.2148,16.2321,220200.0
2014-02-20 11:10:00,18.78,18.78,18.74,18.77,268600.0,16.2321,16.2321,16.1975,16.2234,268600.0
2014-02-20 11:20:00,18.76,18.8,18.76,18.79,150800.0,16.2148,16.2494,16.2148,16.2407,150800.0
2014-02-20 11:30:00,18.79,18.87,18.78,18.86,236100.0,16.2407,16.3099,16.2321,16.3012,236100.0
2014-02-20 11:40:00,18.86,18.87,18.84,18.86,269000.0,16.3012,16.3099,16.2839,16.3012,269000.0
2014-02-20 11:50:00,18.87,18.87,18.83,18.83,145300.0,16.3099,16.3099,16.2753,16.2753,145300.0
2014-02-20 12:00:00,18.84,18.86,18.82,18.82,150900.0,16.2839,16.3012,16.2667,16.2667,150900.0
2014-02-20 12:10:00,18.82,18.83,18.81,18.82,177400.0,16.2667,16.2753,16.258,16.2667,177400.0
2014-02-20 12:20:00,18.83,18.87,18.82,18.87,177900.0,16.2753,16.3099,16.2667,16.3099,177900.0
2014-02-20 12:30:00,18.87,18.89,18.86,18.87,270300.0,16.3099,16.3272,16.3012,16.3099,270300.0
2014-02-20 12:40:00,18.88,18.9,18.85,18.85,146700.0,16.3185,16.3358,16.2926,16.2926,146700.0
2014-02-20 12:50:00,18.86,18.87,18.83,18.86,283600.0,16.3012,16.3099,16.2753,16.3012,283600.0
2014-02-20 13:00:00,18.86,18.86,18.84,18.84,231400.0,16.3012,16.3012,16.2839,16.2839,231400.0
2014-02-20 13:10:00,18.84,18.85,18.8,18.81,255500.0,16.2839,16.2926,16.2494,16.258,255500.0
2014-02-20 13:20:00,18.81,18.86,18.81,18.86,179100.0,16.258,16.3012,16.258,16.3012,179100.0
2014-02-20 13:30:00,18.86,18.91,18.86,18.89,459100.0,16.3012,16.3444,16.3012,16.3272,459100.0
2014-02-20 13:40:00,18.89,18.89,18.84,18.84,244500.0,16.3272,16.3272,16.2839,16.2839,244500.0
2014-02-20 13:50:00,18.85,18.86,18.83,18.83,268800.0,16.2926,16.3012,16.2753,16.2753,268800.0
2014-02-20 14:00:00,18.83,18.85,18.83,18.85,155400.0,16.2753,16.2926,16.2753,16.2926,155400.0
2014-02-20 14:10:00,18.85,18.87,18.84,18.84,248100.0,16.2926,16.3099,16.2839,16.2839,248100.0
2014-02-20 14:20:00,18.84,18.87,18.82,18.84,346500.0,16.2839,16.3099,16.2667,16.2839,346500.0
2014-02-20 14:30:00,18.85,18.85,18.81,18.82,232200.0,16.2926,16.2926,16.258,16.2667,232200.0
2014-02-20 14:40:00,18.83,18.84,18.81,18.83,233900.0,16.2753,16.2839,16.258,16.2753,233900.0
2014-02-20 14:50:00,18.83,18.87,18.82,18.85,269600.0,16.2753,16.3099,16.2667,16.2926,269600.0
2014-02-20 15:00:00,18.85,18.88,18.82,18.88,227800.0,16.2926,16.3185,16.2667,16.3185,227800.0
2014-02-20 15:10:00,18.88,18.89,18.86,18.89,166000.0,16.3185,16.3272,16.3012,16.3272,166000.0
2014-02-20 15:20:00,18.89,18.91,18.86,18.9,347000.0,16.3272,16.3444,16.3012,16.3358,347000.0
2014-02-20 15:30:00,18.89,18.95,18.89,18.95,469100.0,16.3272,16.379,16.3272,16.379,469100.0
2014-02-20 15:40:00,18.94,18.95,18.9,18.95,440700.0,16.3704,16.379,16.3358,16.379,440700.0
2014-02-20 15:50:00,18.95,19.0,18.94,18.98,2365200.0,16.379,16.4222,16.3704,16.4049,2365200.0
2014-02-21 09:30:00,19.12,19.12,18.91,18.98,1752400.0,16.526,16.526,16.3444,16.4049,1752400.0
2014-02-21 09:40:00,18.97,19.15,18.97,19.15,702700.0,16.3963,16.5519,16.3963,16.5519,702700.0
2014-02-21 09:50:00,19.16,19.18,19.09,19.1,691000.0,16.5605,16.5778,16.5,16.5087,691000.0
2014-02-21 10:00:00,19.1,19.14,19.09,19.14,574700.0,16.5087,16.5432,16.5,16.5432,574700.0
2014-02-21 10:10:00,19.13,19.14,19.13,19.13,101500.0,16.5346,16.5432,16.5346,16.5346,101500.0
2014-02-21 10:20:00,19.13,19.14,19.1,19.1,343200.0,16.5346,16.5432,16.5087,16.5087,343200.0
2014-02-21 10:30:00,19.11,19.15,19.11,19.14,273900.0,16.5173,16.5519,16.5173,16.5432,273900.0
2014-02-21 10:40:00,19.15,19.16,19.14,19.14,512200.0,16.5519,16.5605,16.5432,16.5432,512200.0
2014-02-21 10:50:00,19.14,19.15,19.14,19.14,139500.0,16.5432,16.5519,16.5432,16.5432,139500.0
2014-02-21 11:00:00,19.14,19.15,19.14,19.14,177600.0,16.5432,16.5519,16.5432,16.5432,177600.0
2014-02-21 11:10:00,19.14,19.15,19.12,19.13,345600.0,16.5432,16.5519,16.526,16.5346,345600.0
2014-02-21 11:20:00,19.13,19.15,19.12,19.14,373800.0,16.5346,16.5519,16.526,16.5432,373800.0
2014-02-21 11:30:00,19.14,19.15,19.13,19.13,133600.0,16.5432,16.5519,16.5346,16.5346,133600.0
2014-02-21 11:40:00,19.13,19.16,19.13,19.14,284600.0,16.5346,16.5605,16.5346,16.5432,284600.0
2014-02-21 11:50:00,19.14,19.15,19.14,19.14,140400.0,16.5432,16.5519,16.5432,16.5432,140400.0
2014-02-21 12:00:00,19.14,19.15,19.14,19.14,87800.0,16.5432,16.5519,16.5432,16.5432,87800.0
2014-02-21 12:10:00,19.14,19.17,19.13,19.15,371000.0,16.5432,16.5692,16.5346,16.5519,371000.0
2014-02-21 12:20:00,19.15,19.16,19.14,19.14,129900.0,16.5519,16.5605,16.5432,16.5432,129900.0
2014-02-21 12:30:00,19.14,19.16,19.14,19.15,168100.0,16.5432,16.5605,16.5432,16.5519,168100.0
2014-02-21 12:40:00,19.14,19.15,19.13,19.13,116700.0,16.5432,16.5519,16.5346,16.5346,116700.0
2014-02-21 12:50:00,19.13,19.14,19.12,19.13,88600.0,16.5346,16.5432,16.526,16.5346,88600.0
2014-02-21 13:00:00,19.13,19.18,19.12,19.18,248200.0,16.5346,16.5778,16.526,16.5778,248200.0
2014-02-21 13:10:00,19.18,19.2,19.16,19.16,272100.0,16.5778,16.5951,16.5605,16.5605,272100.0
2014-02-21 13:20:00,19.16,19.17,19.16,19.16,242700.0,16.5605,16.5692,16.5605,16.5605,242700.0
2014-02-21 13:30:00,19.16,19.2,19.16,19.17,415500.0,16.5605,16.5951,16.5605,16.5692,415500.0
2014-02-21 13:40:00,19.17,19.2,19.17,19.18,363800.0,16.5692,16.5951,16.5692,16.5778,363800.0
2014-02-21 13:50:00,19.18,19.19,19.18,19.18,78400.0,16.5778,16.5865,16.5778,16.5778,78400.0
2014-02-21 14:00:00,19.18,19.18,19.14,19.14,226200.0,16.5778,16.5778,16.5432,16.5432,226200.0
2014-02-21 14:10:00,19.14,19.15,19.14,19.14,232500.0,16.5432,16.5519,16.5432,16.5432,232500.0
2014-02-21 14:20:00,19.14,19.15,19.14,19.14,179300.0,16.5432,16.5519,16.5432,16.5432,179300.0
2014-02-21 14:30:00,19.14,19.15,19.13,19.14,394500.0,16.5432,16.5519,16.5346,16.5432,394500.0
2014-02-21 14:40:00,19.14,19.16,19.14,19.14,272600.0,16.5432,16.5605,16.5432,16.5432,272600.0
2014-02-21 14:50:00,19.15,19.16,19.14,19.16,427800.0,16.5519,16.5605,16.5432,16.5605,427800.0
2014-02-21 15:00:00,19.15,19.19,19.15,19.18,377000.0,16.5519,16.5865,16.5519,16.5778,377000.0
2014-02-21 15:10:00,19.16,19.23,19.16,19.22,256200.0,16.5605,16.621,16.5605,16.6124,256200.0
2014-02-21 15:20:00,19.22,19.23,19.21,19.21,198500.0,16.6124,16.621,16.6037,16.6037,198500.0
2014-02-21 15:30:00,19.21,19.24,19.2,19.2,418600.0,16.6037,16.6297,16.5951,16.5951,418600.0
2014-02-21 15:40:00,19.2,19.21,19.13,19.13,432200.0,16.5951,16.6037,16.5346,16.5346,432200.0
2014-02-21 15:50:00,19.14,19.15,19.1,19.1,788000.0,16.5432,16.5519,16.5087,16.5087,788000.0
2014-02-24 09:30:00,19.25,19.37,19.16,19.25,760100.0,16.6383,16.742,16.5605,16.6383,760100.0
2014-02-24 09:40:00,19.25,19.26,19.14,19.19,849300.0,16.6383,16.647,16.5432,16.5865,849300.0
2014-02-24 09:50:00,19.2,19.34,19.2,19.34,689600.0,16.5951,16.7161,16.5951,16.7161,689600.0
2014-02-24 10:00:00,19.34,19.38,19.28,19.28,547100.0,16.7161,16.7507,16.6642,16.6642,547100.0
2014-02-24 10:10:00,19.28,19.32,19.27,19.29,540000.0,16.6642,16.6988,16.6556,16.6729,540000.0
2014-02-24 10:20:00,19.29,19.32,19.28,19.3,480200.0,16.6729,16.6988,16.6642,16.6815,480200.0
2014-02-24 10:30:00,19.3,19.35,19.29,19.34,299800.0,16.6815,16.7247,16.6729,16.7161,299800.0
2014-02-24 10:40:00,19.34,19.36,19.32,19.32,316200.0,16.7161,16.7334,16.6988,16.6988,316200.0
2014-02-24 10:50:00,19.32,19.32,19.28,19.29,303300.0,16.6988,16.6988,16.6642,16.6729,303300.0
2014-02-24 11:00:00,19.28,19.29,19.28,19.28,96300.0,16.6642,16.6729,16.6642,16.6642,96300.0
2014-02-24 11:10:00,19.28,19.31,19.28,19.29,390200.0,16.6642,16.6902,16.6642,16.6729,390200.0
2014-02-24 11:20:00,19.29,19.31,19.28,19.3,117200.0,16.6729,16.6902,16.6642,16.6815,117200.0
2014-02-24 11:30:00,19.3,19.31,19.29,19.3,208300.0,16.6815,16.6902,16.6729,16.6815,208300.0
2014-02-24 11:40:00,19.3,19.3,19.29,19.29,57600.0,16.6815,16.6815,16.6729,16.6729,57600.0
2014-02-24 11:50:00,19.29,19.3,19.27,19.27,85800.0,16.6729,16.6815,16.6556,16.6556,85800.0
2014-02-24 12:00:00,19.27,19.28,19.25,19.25,76600.0,16.6556,16.6642,16.6383,16.6383,76600.0
2014-02-24 12:10:00,19.26,19.26,19.24,19.24,105000.0,16.647,16.647,16.6297,16.6297,105000.0
2014-02-24 12:20:00,19.25,19.25,19.22,19.23,84300.0,16.6383,16.6383,16.6124,16.621,84300.0
2014-02-24 12:30:00,19.23,19.24,19.19,19.23,232400.0,16.621,16.6297,16.5865,16.621,232400.0
2014-02-24 12:40:00,19.23,19.24,19.22,19.23,108700.0,16.621,16.6297,16.6124,16.621,108700.0
2014-02-24 12:50:00,19.22,19.24,19.21,19.21,99600.0,16.6124,16.6297,16.6037,16.6037,99600.0
2014-02-24 13:00:00,19.21,19.22,19.18,19.2,113800.0,16.6037,16.6124,16.5778,16.5951,113800.0
2014-02-24 13:10:00,19.2,19.2,19.18,19.18,111900.0,16.5951,16.5951,16.5778,16.5778,111900.0
2014-02-24 13:20:00,19.19,19.21,19.18,19.19,110900.0,16.5865,16.6037,16.5778,16.5865,110900.0
2014-02-24 13:30:00,19.2,19.21,19.19,19.21,123700.0,16.5951,16.6037,16.5865,16.6037,123700.0
2014-02-24 13:40:00,19.2,19.21,19.19,19.2,79300.0,16.5951,16.6037,16.5865,16.5951,79300.0
2014-02-24 13:50:00,19.2,19.2,19.19,19.2,134500.0,16.5951,16.5951,16.5865,16.5951,134500.0
2014-02-24 14:00:00,19.2,19.22,19.19,19.22,217100.0,16.5951,16.6124,16.5865,16.6124,217100.0
2014-02-24 14:10:00,19.21,19.22,19.2,19.21,145500.0,16.6037,16.6124,16.5951,16.6037,145500.0
2014-02-24 14:20:00,19.21,19.21,19.19,19.19,205000.0,16.6037,16.6037,16.5865,16.5865,205000.0
2014-02-24 14:30:00,19.2,19.2,19.16,19.18,285300.0,16.5951,16.5951,16.5605,16.5778,285300.0
2014-02-24 14:40:00,19.17,19.19,19.16,19.17,217500.0,16.5692,16.5865,16.5605,16.5692,217500.0
2014-02-24 14:50:00,19.17,19.17,19.13,19.14,383900.0,16.5692,16.5692,16.5346,16.5432,383900.0
2014-02-24 15:00:00,19.14,19.14,19.11,19.13,307900.0,16.5432,16.5432,16.5173,16.5346,307900.0
2014-02-24 15:10:00,19.13,19.15,19.08,19.14,606200.0,16.5346,16.5519,16.4914,16.5432,606200.0
2014-02-24 15:20:00,19.14,19.15,19.12,19.13,252700.0,16.5432,16.5519,16.526,16.5346,252700.0
2014-02-24 15:30:00,19.13,19.13,19.1,19.12,313800.0,16.5346,16.5346,16.5087,16.526,313800.0
2014-02-24 15:40:00,19.12,19.12,19.08,19.11,575500.0,16.526,16.526,16.4914,16.5173,575500.0
2014-02-24 15:50:00,19.11,19.12,19.07,19.07,913100.0,16.5173,16.526,16.4827,16.4827,913100.0
2014-02-25 09:30:00,19.13,19.13,18.87,18.9,437300.0,16.5346,16.5346,16.3099,16.3358,437300.0
2014-02-25 09:40:00,18.9,18.96,18.87,18.92,305300.0,16.3358,16.3877,16.3099,16.3531,305300.0
2014-02-25 09:50:00,18.93,18.93,18.79,18.8,407300.0,16.3617,16.3617,16.2407,16.2494,407300.0
2014-02-25 10:00:00,18.8,18.86,18.79,18.82,302000.0,16.2494,16.3012,16.2407,16.2667,302000.0
2014-02-25 10:10:00,18.83,18.85,18.77,18.81,250100.0,16.2753,16.2926,16.2234,16.258,250100.0
2014-02-25 10:20:00,18.82,18.82,18.75,18.76,271200.0,16.2667,16.2667,16.2062,16.2148,271200.0
2014-02-25 10:30:00,18.76,18.85,18.76,18.85,336500.0,16.2148,16.2926,16.2148,16.2926,336500.0
2014-02-25 10:40:00,18.85,18.88,18.82,18.88,242800.0,16.2926,16.3185,16.2667,16.3185,242800.0
2014-02-25 10:50:00,18.88,18.9,18.87,18.88,134500.0,16.3185,16.3358,16.3099,16.3185,134500.0
2014-02-25 11:00:00,18.88,18.89,18.8,18.83,196500.0,16.3185,16.3272,16.2494,16.2753,196500.0
2014-02-25 11:10:00,18.84,18.98,18.84,18.95,358700.0,16.2839,16.4049,16.2839,16.379,358700.0
2014-02-25 11:20:00,18.96,19.06,18.95,19.06,792900.0,16.3877,16.4741,16.379,16.4741,792900.0
2014-02-25 11:30:00,19.06,19.07,19.03,19.06,402800.0,16.4741,16.4827,16.4482,16.4741,402800.0
2014-02-25 11:40:00,19.06,19.11,19.06,19.09,391000.0,16.4741,16.5173,16.4741,16.5,391000.0
2014-02-25 11:50:00,19.08,19.09,19.02,19.02,205100.0,16.4914,16.5,16.4395,16.4395,205100.0
2014-02-25 12:00:00,19.03,19.06,19.03,19.05,191300.0,16.4482,16.4741,16.4482,16.4655,191300.0
2014-02-25 12:10:00,19.05,19.06,19.03,19.05,159200.0,16.4655,16.4741,16.4482,16.4655,159200.0
2014-02-25 12:20:00,19.05,19.08,19.04,19.08,159400.0,16.4655,16.4914,16.4568,16.4914,159400.0
2014-02-25 12:30:00,19.07,19.09,19.05,19.08,152900.0,16.4827,16.5,16.4655,16.4914,152900.0
2014-02-25 12:40:00,19.07,19.11,19.04,19.09,232800.0,16.4827,16.5173,16.4568,16.5,232800.0
2014-02-25 12:50:00,19.09,19.09,19.07,19.09,82900.0,16.5,16.5,16.4827,16.5,82900.0
2014-02-25 13:00:00,19.09,19.11,19.08,19.1,70300.0,16.5,16.5173,16.4914,16.5087,70300.0
2014-02-25 13:10:00,19.09,19.1,19.09,19.09,111000.0,16.5,16.5087,16.5,16.5,111000.0
2014-02-25 13:20:00,19.1,19.1,19.08,19.1,124400.0,16.5087,16.5087,16.4914,16.5087,124400.0
2014-02-25 13:30:00,19.1,19.13,19.09,19.11,226600.0,16.5087,16.5346,16.5,16.5173,226600.0
2014-02-25 13:40:00,19.11,19.11,19.08,19.1,98500.0,16.5173,16.5173,16.4914,16.5087,98500.0
2014-02-25 13:50:00,19.1,19.1,19.08,19.08,94900.0,16.5087,16.5087,16.4914,16.4914,94900.0
2014-02-25 14:00:00,19.08,19.1,19.04,19.07,305000.0,16.4914,16.5087,16.4568,16.4827,305000.0
2014-02-25 14:10:00,19.06,19.08,19.05,19.06,194100.0,16.4741,16.4914,16.4655,16.4741,194100.0
2014-02-25 14:20:00,19.05,19.06,19.04,19.05,219400.0,16.4655,16.4741,16.4568,16.4655,219400.0
2014-02-25 14:30:00,19.05,19.07,19.04,19.05,122100.0,16.4655,16.4827,16.4568,16.4655,122100.0
2014-02-25 14:40:00,19.05,19.07,19.04,19.04,77700.0,16.4655,16.4827,16.4568,16.4568,77700.0
2014-02-25 14:50:00,19.04,19.05,19.01,19.04,144300.0,16.4568,16.4655,16.4309,16.4568,144300.0
2014-02-25 15:00:00,19.03,19.04,19.02,19.02,85700.0,16.4482,16.4568,16.4395,16.4395,85700.0
2014-02-25 15:10:00,19.02,19.03,18.99,19.01,203300.0,16.4395,16.4482,16.4136,16.4309,203300.0
2014-02-25 15:20:00,19.0,19.03,19.0,19.01,107800.0,16.4222,16.4482,16.4222,16.4309,107800.0
2014-02-25 15:30:00,19.01,19.04,19.0,19.03,285300.0,16.4309,16.4568,16.4222,16.4482,285300.0
2014-02-25 15:40:00,19.03,19.03,18.99,19.03,262100.0,16.4482,16.4482,16.4136,16.4482,262100.0
2014-02-25 15:50:00,19.03,19.04,19.0,19.02,832700.0,16.4482,16.4568,16.4222,16.4395,832700.0
2014-02-26 09:30:00,19.0,19.07,18.95,19.05,805600.0,16.4222,16.4827,16.379,16.4655,805600.0
2014-02-26 09:40:00,19.06,19.11,18.99,18.99,485000.0,16.4741,16.5173,16.4136,16.4136,485000.0
2014-02-26 09:50:00,18.99,19.03,18.94,19.01,309700.0,16.4136,16.4482,16.3704,16.4309,309700.0
2014-02-26 10:00:00,19.0,19.06,19.0,19.02,272500.0,16.4222,16.4741,16.4222,16.4395,272500.0
2014-02-26 10:10:00,19.03,19.1,19.01,19.08,322100.0,16.4482,16.5087,16.4309,16.4914,322100.0
2014-02-26 10:20:00,19.08,19.25,19.05,19.24,656300.0,16.4914,16.6383,16.4655,16.6297,656300.0
2014-02-26 10:30:00,19.24,19.26,19.22,19.24,410600.0,16.6297,16.647,16.6124,16.6297,410600.0
2014-02-26 10:40:00,19.24,19.32,19.23,19.23,372800.0,16.6297,16.6988,16.621,16.621,372800.0
2014-02-26 10:50:00,19.23,19.24,19.16,19.16,484000.0,16.621,16.6297,16.5605,16.5605,484000.0
2014-02-26 11:00:00,19.17,19.2,19.16,19.2,125400.0,16.5692,16.5951,16.5605,16.5951,125400.0
2014-02-26 11:10:00,19.2,19.25,19.19,19.22,191600.0,16.5951,16.6383,16.5865,16.6124,191600.0
2014-02-26 11:20:00,19.23,19.3,19.22,19.3,152700.0,16.621,16.6815,16.6124,16.6815,152700.0
2014-02-26 11:30:00,19.3,19.3,19.22,19.23,279300.0,16.6815,16.6815,16.6124,16.621,279300.0
2014-02-26 11:40:00,19.23,19.25,19.22,19.25,383200.0,16.621,16.6383,16.6124,16.6383,383200.0
2014-02-26 11:50:00,19.25,19.3,19.24,19.28,238400.0,16.6383,16.6815,16.6297,16.6642,238400.0
2014-02-26 12:00:00,19.28,19.29,19.26,19.28,169800.0,16.6642,16.6729,16.647,16.6642,169800.0
2014-02-26 12:10:00,19.28,19.28,19.25,19.27,84400.0,16.6642,16.6642,16.6383,16.6556,84400.0
2014-02-26 12:20:00,19.27,19.28,19.26,19.26,121500.0,16.6556,16.6642,16.647,16.647,121500.0
2014-02-26 12:30:00,19.27,19.34,19.26,19.34,328400.0,16.6556,16.7161,16.647,16.7161,328400.0
2014-02-26 12:40:00,19.34,19.39,19.32,19.37,287900.0,16.7161,16.7593,16.6988,16.742,287900.0
2014-02-26 12:50:00,19.37,19.41,19.36,19.38,354200.0,16.742,16.7766,16.7334,16.7507,354200.0
2014-02-26 13:00:00,19.38,19.41,19.35,19.38,295800.0,16.7507,16.7766,16.7247,16.7507,295800.0
2014-02-26 13:10:00,19.37,19.38,19.34,19.35,255000.0,16.742,16.7507,16.7161,16.7247,255000.0
2014-02-26 13:20:00,19.34,19.36,19.3,19.3,155900.0,16.7161,16.7334,16.6815,16.6815,155900.0
2014-02-26 13:30:00,19.3,19.31,19.28,19.29,141600.0,16.6815,16.6902,16.6642,16.6729,141600.0
2014-02-26 13:40:00,19.28,19.3,19.27,19.28,130900.0,16.6642,16.6815,16.6556,16.6642,130900.0
2014-02-26 13:50:00,19.27,19.28,19.21,19.22,119600.0,16.6556,16.6642,16.6037,16.6124,119600.0
2014-02-26 14:00:00,19.23,19.24,19.21,19.21,161400.0,16.621,16.6297,16.6037,16.6037,161400.0
2014-02-26 14:10:00,19.21,19.24,19.18,19.19,162600.0,16.6037,16.6297,16.5778,16.5865,162600.0
2014-02-26 14:20:00,19.19,19.25,19.16,19.16,296500.0,16.5865,16.6383,16.5605,16.5605,296500.0
2014-02-26 14:30:00,19.16,19.18,19.12,19.15,538000.0,16.5605,16.5778,16.526,16.5519,538000.0
2014-02-26 14:40:00,19.15,19.19,19.14,19.16,238100.0,16.5519,16.5865,16.5432,16.5605,238100.0
2014-02-26 14:50:00,19.16,19.19,19.16,19.19,82000.0,16.5605,16.5865,16.5605,16.5865,82000.0
2014-02-26 15:00:00,19.19,19.19,19.14,19.14,277000.0,16.5865,16.5865,16.5432,16.5432,277000.0
2014-02-26 15:10:00,19.14,19.14,19.09,19.1,556200.0,16.5432,16.5432,16.5,16.5087,556200.0
2014-02-26 15:20:00,19.1,19.11,19.07,19.08,444300.0,16.5087,16.5173,16.4827,16.4914,444300.0
2014-02-26 15:30:00,19.08,19.12,19.08,19.11,271300.0,16.4914,16.526,16.4914,16.5173,271300.0
2014-02-26 15:40:00,19.11,19.13,19.1,19.11,357000.0,16.5173,16.5346,16.5087,16.5173,357000.0
2014-02-26 15:50:00,19.1,19.13,19.09,19.09,1060200.0,16.5087,16.5346,16.5,16.5,1060200.0
2014-02-27 09:30:00,19.0,19.07,18.94,19.06,351400.0,16.4222,16.4827,16.3704,16.4741,351400.0
2014-02-27 09:40:00,19.06,19.07,18.92,18.93,477500.0,16.4741,16.4827,16.3531,16.3617,477500.0
2014-02-27 09:50:00,18.93,18.96,18.89,18.93,585700.0,16.3617,16.3877,16.3272,16.3617,585700.0
2014-02-27 10:00:00,18.94,19.0,18.94,18.98,526500.0,16.3704,16.4222,16.3704,16.4049,526500.0
2014-02-27 10:10:00,18.98,18.99,18.85,18.92,447900.0,16.4049,16.4136,16.2926,16.3531,447900.0
2014-02-27 10:20:00,18.93,18.95,18.88,18.91,443600.0,16.3617,16.379,16.3185,16.3444,443600.0
2014-02-27 10:30:00,18.91,18.97,18.9,18.93,475000.0,16.3444,16.3963,16.3358,16.3617,475000.0
2014-02-27 10:40:00,18.93,18.93,18.89,18.91,391800.0,16.3617,16.3617,16.3272,16.3444,391800.0
2014-02-27 10:50:00,18.92,18.99,18.9,18.99,361300.0,16.3531,16.4136,16.3358,16.4136,361300.0
2014-02-27 11:00:00,18.98,19.02,18.98,19.01,286300.0,16.4049,16.4395,16.4049,16.4309,286300.0
2014-02-27 11:10:00,19.01,19.03,18.98,19.02,140500.0,16.4309,16.4482,16.4049,16.4395,140500.0
2014-02-27 11:20:00,19.02,19.03,19.01,19.03,98900.0,16.4395,16.4482,16.4309,16.4482,98900.0
2014-02-27 11:30:00,19.03,19.03,19.0,19.02,178200.0,16.4482,16.4482,16.4222,16.4395,178200.0
2014-02-27 11:40:00,19.01,19.03,18.98,18.98,170700.0,16.4309,16.4482,16.4049,16.4049,170700.0
2014-02-27 11:50:00,18.98,19.01,18.97,19.0,242900.0,16.4049,16.4309,16.3963,16.4222,242900.0
2014-02-27 12:00:00,19.0,19.06,18.99,19.03,292200.0,16.4222,16.4741,16.4136,16.4482,292200.0
2014-02-27 12:10:00,19.03,19.03,18.99,18.99,135000.0,16.4482,16.4482,16.4136,16.4136,135000.0
2014-02-27 12:20:00,18.99,19.0,18.96,18.96,106000.0,16.4136,16.4222,16.3877,16.3877,106000.0
2014-02-27 12:30:00,18.97,18.99,18.96,18.99,129900.0,16.3963,16.4136,16.3877,16.4136,129900.0
2014-02-27 12:40:00,18.99,18.99,18.97,18.97,88000.0,16.4136,16.4136,16.3963,16.3963,88000.0
2014-02-27 12:50:00,18.98,18.99,18.96,18.97,65500.0,16.4049,16.4136,16.3877,16.3963,65500.0
2014-02-27 13:00:00,18.97,19.01,18.97,19.01,60500.0,16.3963,16.4309,16.3963,16.4309,60500.0
2014-02-27 13:10:00,19.01,19.02,18.99,19.02,106000.0,16.4309,16.4395,16.4136,16.4395,106000.0
2014-02-27 13:20:00,19.01,19.02,18.99,18.99,231100.0,16.4309,16.4395,16.4136,16.4136,231100.0
2014-02-27 13:30:00,18.99,19.01,18.97,19.0,101700.0,16.4136,16.4309,16.3963,16.4222,101700.0
2014-02-27 13:40:00,19.0,19.01,18.97,18.97,84500.0,16.4222,16.4309,16.3963,16.3963,84500.0
2014-02-27 13:50:00,18.97,18.98,18.96,18.96,72300.0,16.3963,16.4049,16.3877,16.3877,72300.0
2014-02-27 14:00:00,18.96,18.97,18.96,18.97,57500.0,16.3877,16.3963,16.3877,16.3963,57500.0
2014-02-27 14:10:00,18.96,18.97,18.95,18.95,77700.0,16.3877,16.3963,16.379,16.379,77700.0
2014-02-27 14:20:00,18.96,18.96,18.92,18.93,122300.0,16.3877,16.3877,16.3531,16.3617,122300.0
2014-02-27 14:30:00,18.94,18.96,18.93,18.95,281900.0,16.3704,16.3877,16.3617,16.379,281900.0
2014-02-27 14:40:00,18.95,18.96,18.92,18.92,171200.0,16.379,16.3877,16.3531,16.3531,171200.0
2014-02-27 14:50:00,18.93,18.95,18.92,18.94,96900.0,16.3617,16.379,16.3531,16.3704,96900.0
2014-02-27 15:00:00,18.95,18.97,18.93,18.95,218700.0,16.379,16.3963,16.3617,16.379,218700.0
2014-02-27 15:10:00,18.95,18.98,18.95,18.96,237800.0,16.379,16.4049,16.379,16.3877,237800.0
2014-02-27 15:20:00,18.96,18.98,18.94,18.96,285600.0,16.3877,16.4049,16.3704,16.3877,285600.0
2014-02-27 15:30:00,18.97,18.99,18.96,18.99,269700.0,16.3963,16.4136,16.3877,16.4136,269700.0
2014-02-27 15:40:00,18.98,18.99,18.95,18.95,693900.0,16.4049,16.4136,16.379,16.379,693900.0
2014-02-27 15:50:00,18.96,19.03,18.93,19.0,1030300.0,16.3877,16.4482,16.3617,16.4222,1030300.0
2014-02-28 09:30:00,19.03,19.04,18.84,18.92,467900.0,16.4482,16.4568,16.2839,16.3531,467900.0
2014-02-28 09:40:00,18.92,19.01,18.91,18.94,321600.0,16.3531,16.4309,16.3444,16.3704,321600.0
2014-02-28 09:50:00,18.94,18.97,18.91,18.97,170300.0,16.3704,16.3963,16.3444,16.3963,170300.0
2014-02-28 10:00:00,18.97,19.03,18.9,18.9,449400.0,16.3963,16.4482,16.3358,16.3358,449400.0
2014-02-28 10:10:00,18.91,18.97,18.85,18.95,719800.0,16.3444,16.3963,16.2926,16.379,719800.0
2014-02-28 10:20:00,18.94,18.97,18.89,18.89,367700.0,16.3704,16.3963,16.3272,16.3272,367700.0
2014-02-28 10:30:00,18.89,18.91,18.86,18.87,310400.0,16.3272,16.3444,16.3012,16.3099,310400.0
2014-02-28 10:40:00,18.87,18.89,18.81,18.83,360800.0,16.3099,16.3272,16.258,16.2753,360800.0
2014-02-28 10:50:00,18.83,18.83,18.79,18.82,420900.0,16.2753,16.2753,16.2407,16.2667,420900.0
2014-02-28 11:00:00,18.83,18.9,18.82,18.89,342400.0,16.2753,16.3358,16.2667,16.3272,342400.0
2014-02-28 11:10:00,18.88,18.94,18.88,18.9,192300.0,16.3185,16.3704,16.3185,16.3358,192300.0
2014-02-28 11:20:00,18.9,18.93,18.89,18.9,298200.0,16.3358,16.3617,16.3272,16.3358,298200.0
2014-02-28 11:30:00,18.91,18.96,18.9,18.92,220000.0,16.3444,16.3877,16.3358,16.3531,220000.0
2014-02-28 11:40:00,18.92,18.93,18.89,18.91,146600.0,16.3531,16.3617,16.3272,16.3444,146600.0
2014-02-28 11:50:00,18.91,19.01,18.91,18.99,434800.0,16.3444,16.4309,16.3444,16.4136,434800.0
2014-02-28 12:00:00,18.99,19.0,18.97,18.98,72900.0,16.4136,16.4222,16.3963,16.4049,72900.0
2014-02-28 12:10:00,18.98,19.03,18.98,19.01,219500.0,16.4049,16.4482,16.4049,16.4309,219500.0
2014-02-28 12:20:00,19.01,19.03,19.0,19.03,361900.0,16.4309,16.4482,16.4222,16.4482,361900.0
2014-02-28 12:30:00,19.03,19.03,19.02,19.02,89300.0,16.4482,16.4482,16.4395,16.4395,89300.0
2014-02-28 12:40:00,19.03,19.03,18.98,18.98,184900.0,16.4482,16.4482,16.4049,16.4049,184900.0
2014-02-28 12:50:00,18.98,18.99,18.95,18.96,98700.0,16.4049,16.4136,16.379,16.3877,98700.0
2014-02-28 13:00:00,18.96,18.96,18.92,18.92,125800.0,16.3877,16.3877,16.3531,16.3531,125800.0
2014-02-28 13:10:00,18.93,18.93,18.9,18.9,136500.0,16.3617,16.3617,16.3358,16.3358,136500.0
2014-02-28 13:20:00,18.91,18.91,18.87,18.88,211600.0,16.3444,16.3444,16.3099,16.3185,211600.0
2014-02-28 13:30:00,18.89,18.91,18.87,18.88,275700.0,16.3272,16.3444,16.3099,16.3185,275700.0
2014-02-28 13:40:00,18.89,18.93,18.88,18.91,353300.0,16.3272,16.3617,16.3185,16.3444,353300.0
2014-02-28 13:50:00,18.91,18.91,18.88,18.9,142000.0,16.3444,16.3444,16.3185,16.3358,142000.0
2014-02-28 14:00:00,18.9,18.91,18.89,18.9,94500.0,16.3358,16.3444,16.3272,16.3358,94500.0
2014-02-28 14:10:00,18.91,18.92,18.89,18.91,129400.0,16.3444,16.3531,16.3272,16.3444,129400.0
2014-02-28 14:20:00,18.91,18.93,18.89,18.93,425900.0,16.3444,16.3617,16.3272,16.3617,425900.0
2014-02-28 14:30:00,18.93,18.94,18.89,18.89,187800.0,16.3617,16.3704,16.3272,16.3272,187800.0
2014-02-28 14:40:00,18.89,18.91,18.85,18.86,468000.0,16.3272,16.3444,16.2926,16.3012,468000.0
2014-02-28 14:50:00,18.86,18.91,18.85,18.89,624400.0,16.3012,16.3444,16.2926,16.3272,624400.0
2014-02-28 15:00:00,18.89,18.9,18.83,18.84,605700.0,16.3272,16.3358,16.2753,16.2839,605700.0
2014-02-28 15:10:00,18.84,18.91,18.81,18.88,343100.0,16.2839,16.3444,16.258,16.3185,343100.0
2014-02-28 15:20:00,18.88,18.94,18.88,18.94,546000.0,16.3185,16.3704,16.3185,16.3704,546000.0
2014-02-28 15:30:00,18.93,18.97,18.93,18.94,274100.0,16.3617,16.3963,16.3617,16.3704,274100.0
2014-02-28 15:40:00,18.94,19.0,18.93,18.93,532500.0,16.3704,16.4222,16.3617,16.3617,532500.0
2014-02-28 15:50:00,18.93,18.98,18.92,18.98,1231300.0,16.3617,16.4049,16.3531,16.4049,1231300.0
2014-03-03 09:30:00,18.7,18.78,18.55,18.77,1049000.0,16.1629,16.2321,16.0333,16.2234,1049000.0
2014-03-03 09:40:00,18.78,18.8,18.67,18.72,382400.0,16.2321,16.2494,16.137,16.1802,382400.0
2014-03-03 09:50:00,18.72,18.87,18.69,18.87,382600.0,16.1802,16.3099,16.1543,16.3099,382600.0
2014-03-03 10:00:00,18.87,18.89,18.73,18.73,251100.0,16.3099,16.3272,16.1889,16.1889,251100.0
2014-03-03 10:10:00,18.72,18.72,18.65,18.71,336700.0,16.1802,16.1802,16.1197,16.1716,336700.0
2014-03-03 10:20:00,18.72,18.79,18.69,18.77,232700.0,16.1802,16.2407,16.1543,16.2234,232700.0
2014-03-03 10:30:00,18.76,18.77,18.67,18.69,205000.0,16.2148,16.2234,16.137,16.1543,205000.0
2014-03-03 10:40:00,18.7,18.74,18.69,18.73,162200.0,16.1629,16.1975,16.1543,16.1889,162200.0
2014-03-03 10:50:00,18.73,18.76,18.71,18.76,121700.0,16.1889,16.2148,16.1716,16.2148,121700.0
2014-03-03 11:00:00,18.75,18.76,18.68,18.69,142200.0,16.2062,16.2148,16.1456,16.1543,142200.0
2014-03-03 11:10:00,18.68,18.7,18.66,18.67,83600.0,16.1456,16.1629,16.1284,16.137,83600.0
2014-03-03 11:20:00,18.68,18.69,18.66,18.66,81700.0,16.1456,16.1543,16.1284,16.1284,81700.0
2014-03-03 11:30:00,18.66,18.69,18.64,18.65,190300.0,16.1284,16.1543,16.1111,16.1197,190300.0
2014-03-03 11:40:00,18.65,18.68,18.63,18.66,327600.0,16.1197,16.1456,16.1024,16.1284,327600.0
2014-03-03 11:50:00,18.66,18.67,18.64,18.67,117500.0,16.1284,16.137,16.1111,16.137,117500.0
2014-03-03 12:00:00,18.66,18.68,18.65,18.66,129200.0,16.1284,16.1456,16.1197,16.1284,129200.0
2014-03-03 12:10:00,18.65,18.72,18.64,18.68,149400.0,16.1197,16.1802,16.1111,16.1456,149400.0
2014-03-03 12:20:00,18.68,18.7,18.66,18.67,123100.0,16.1456,16.1629,16.1284,16.137,123100.0
2014-03-03 12:30:00,18.66,18.72,18.65,18.71,88800.0,16.1284,16.1802,16.1197,16.1716,88800.0
2014-03-03 12:40:00,18.71,18.71,18.66,18.66,99700.0,16.1716,16.1716,16.1284,16.1284,99700.0
2014-03-03 12:50:00,18.67,18.7,18.64,18.68,107800.0,16.137,16.1629,16.1111,16.1456,107800.0
2014-03-03 13:00:00,18.69,18.73,18.68,18.68,209300.0,16.1543,16.1889,16.1456,16.1456,209300.0
2014-03-03 13:10:00,18.68,18.7,18.66,18.68,154800.0,16.1456,16.1629,16.1284,16.1456,154800.0
2014-03-03 13:20:00,18.68,18.7,18.66,18.66,103100.0,16.1456,16.1629,16.1284,16.1284,103100.0
2014-03-03 13:30:00,18.66,18.69,18.65,18.69,92400.0,16.1284,16.1543,16.1197,16.1543,92400.0
2014-03-03 13:40:00,18.69,18.7,18.67,18.68,83000.0,16.1543,16.1629,16.137,16.1456,83000.0
2014-03-03 13:50:00,18.69,18.73,18.68,18.69,107400.0,16.1543,16.1889,16.1456,16.1543,107400.0
2014-03-03 14:00:00,18.7,18.72,18.68,18.68,232900.0,16.1629,16.1802,16.1456,16.1456,232900.0
2014-03-03 14:10:00,18.69,18.72,18.68,18.68,193500.0,16.1543,16.1802,16.1456,16.1456,193500.0
2014-03-03 14:20:00,18.68,18.69,18.64,18.66,210200.0,16.1456,16.1543,16.1111,16.1284,210200.0
2014-03-03 14:30:00,18.66,18.7,18.64,18.7,149200.0,16.1284,16.1629,16.1111,16.1629,149200.0
2014-03-03 14:40:00,18.7,18.72,18.69,18.71,160700.0,16.1629,16.1802,16.1543,16.1716,160700.0
2014-03-03 14:50:00,18.71,18.71,18.67,18.67,128600.0,16.1716,16.1716,16.137,16.137,128600.0
2014-03-03 15:00:00,18.66,18.68,18.63,18.66,146100.0,16.1284,16.1456,16.1024,16.1284,146100.0
2014-03-03 15:10:00,18.66,18.68,18.63,18.68,151600.0,16.1284,16.1456,16.1024,16.1456,151600.0
2014-03-03 15:20:00,18.67,18.68,18.63,18.66,214900.0,16.137,16.1456,16.1024,16.1284,214900.0
2014-03-03 15:30:00,18.66,18.67,18.62,18.64,106600.0,16.1284,16.137,16.0938,16.1111,106600.0
2014-03-03 15:40:00,18.64,18.69,18.63,18.66,366200.0,16.1111,16.1543,16.1024,16.1284,366200.0
2014-03-03 15:50:00,18.66,18.71,18.66,18.71,679600.0,16.1284,16.1716,16.1284,16.1716,679600.0
2014-03-04 09:30:00,18.96,19.0,18.9,18.92,609200.0,16.3877,16.4222,16.3358,16.3531,609200.0
2014-03-04 09:40:00,18.91,18.98,18.91,18.96,393900.0,16.3444,16.4049,16.3444,16.3877,393900.0
2014-03-04 09:50:00,18.97,19.02,18.94,18.98,287000.0,16.3963,16.4395,16.3704,16.4049,287000.0
2014-03-04 10:00:00,18.97,18.99,18.93,18.94,142300.0,16.3963,16.4136,16.3617,16.3704,142300.0
2014-03-04 10:10:00,18.94,18.96,18.91,18.91,129000.0,16.3704,16.3877,16.3444,16.3444,129000.0
2014-03-04 10:20:00,18.91,18.92,18.88,18.89,224500.0,16.3444,16.3531,16.3185,16.3272,224500.0
2014-03-04 10:30:00,18.89,18.92,18.89,18.91,138500.0,16.3272,16.3531,16.3272,16.3444,138500.0
2014-03-04 10:40:00,18.92,18.93,18.85,18.85,243800.0,16.3531,16.3617,16.2926,16.2926,243800.0
2014-03-04 10:50:00,18.86,18.87,18.85,18.86,75200.0,16.3012,16.3099,16.2926,16.3012,75200.0
2014-03-04 11:00:00,18.86,18.88,18.85,18.85,95400.0,16.3012,16.3185,16.2926,16.2926,95400.0
2014-03-04 11:10:00,18.85,18.86,18.8,18.8,232100.0,16.2926,16.3012,16.2494,16.2494,232100.0
2014-03-04 11:20:00,18.8,18.81,18.73,18.74,265500.0,16.2494,16.258,16.1889,16.1975,265500.0
2014-03-04 11:30:00,18.74,18.75,18.66,18.7,443600.0,16.1975,16.2062,16.1284,16.1629,443600.0
2014-03-04 11:40:00,18.7,18.75,18.69,18.73,290200.0,16.1629,16.2062,16.1543,16.1889,290200.0
2014-03-04 11:50:00,18.73,18.75,18.69,18.71,250200.0,16.1889,16.2062,16.1543,16.1716,250200.0
2014-03-04 12:00:00,18.7,18.76,18.7,18.72,197600.0,16.1629,16.2148,16.1629,16.1802,197600.0
2014-03-04 12:10:00,18.72,18.76,18.72,18.76,181600.0,16.1802,16.2148,16.1802,16.2148,181600.0
2014-03-04 12:20:00,18.76,18.76,18.73,18.73,69200.0,16.2148,16.2148,16.1889,16.1889,69200.0
2014-03-04 12:30:00,18.73,18.74,18.69,18.7,187500.0,16.1889,16.1975,16.1543,16.1629,187500.0
2014-03-04 12:40:00,18.7,18.71,18.7,18.7,128600.0,16.1629,16.1716,16.1629,16.1629,128600.0
2014-03-04 12:50:00,18.7,18.72,18.67,18.67,182900.0,16.1629,16.1802,16.137,16.137,182900.0
2014-03-04 13:00:00,18.67,18.7,18.65,18.68,265800.0,16.137,16.1629,16.1197,16.1456,265800.0
2014-03-04 13:10:00,18.68,18.69,18.66,18.67,187800.0,16.1456,16.1543,16.1284,16.137,187800.0
2014-03-04 13:20:00,18.68,18.71,18.65,18.7,175700.0,16.1456,16.1716,16.1197,16.1629,175700.0
2014-03-04 13:30:00,18.71,18.75,18.7,18.73,175000.0,16.1716,16.2062,16.1629,16.1889,175000.0
2014-03-04 13:40:00,18.75,18.81,18.74,18.77,670200.0,16.2062,16.258,16.1975,16.2234,670200.0
2014-03-04 13:50:00,18.77,18.82,18.76,18.79,384300.0,16.2234,16.2667,16.2148,16.2407,384300.0
2014-03-04 14:00:00,18.79,18.79,18.74,18.77,237600.0,16.2407,16.2407,16.1975,16.2234,237600.0
2014-03-04 14:10:00,18.78,18.8,18.75,18.77,138600.0,16.2321,16.2494,16.2062,16.2234,138600.0
2014-03-04 14:20:00,18.77,18.8,18.76,18.77,162800.0,16.2234,16.2494,16.2148,16.2234,162800.0
2014-03-04 14:30:00,18.77,18.81,18.77,18.79,246500.0,16.2234,16.258,16.2234,16.2407,246500.0
2014-03-04 14:40:00,18.79,18.81,18.77,18.78,98100.0,16.2407,16.258,16.2234,16.2321,98100.0
2014-03-04 14:50:00,18.78,18.82,18.78,18.8,144200.0,16.2321,16.2667,16.2321,16.2494,144200.0
2014-03-04 15:00:00,18.8,18.81,18.78,18.8,126800.0,16.2494,16.258,16.2321,16.2494,126800.0
2014-03-04 15:10:00,18.8,18.83,18.77,18.82,198200.0,16.2494,16.2753,16.2234,16.2667,198200.0
2014-03-04 15:20:00,18.82,18.82,18.78,18.78,126700.0,16.2667,16.2667,16.2321,16.2321,126700.0
2014-03-04 15:30:00,18.78,18.8,18.78,18.78,140400.0,16.2321,16.2494,16.2321,16.2321,140400.0
2014-03-04 15:40:00,18.78,18.84,18.78,18.82,525900.0,16.2321,16.2839,16.2321,16.2667,525900.0
2014-03-04 15:50:00,18.83,18.86,18.82,18.84,1080200.0,16.2753,16.3012,16.2667,16.2839,1080200.0
2014-03-05 09:30:00,18.8,18.83,18.7,18.8,466700.0,16.2494,16.2753,16.1629,16.2494,466700.0
2014-03-05 09:40:00,18.81,18.94,18.8,18.94,600400.0,16.258,16.3704,16.2494,16.3704,600400.0
2014-03-05 09:50:00,18.94,19.03,18.94,19.01,894300.0,16.3704,16.4482,16.3704,16.4309,894300.0
2014-03-05 10:00:00,19.01,19.11,19.01,19.1,803200.0,16.4309,16.5173,16.4309,16.5087,803200.0
2014-03-05 10:10:00,19.1,19.12,19.03,19.04,320400.0,16.5087,16.526,16.4482,16.4568,320400.0
2014-03-05 10:20:00,19.04,19.15,19.04,19.09,443300.0,16.4568,16.5519,16.4568,16.5,443300.0
2014-03-05 10:30:00,19.09,19.11,19.07,19.08,289100.0,16.5,16.5173,16.4827,16.4914,289100.0
2014-03-05 10:40:00,19.09,19.11,19.03,19.03,281600.0,16.5,16.5173,16.4482,16.4482,281600.0
2014-03-05 10:50:00,19.04,19.09,19.02,19.09,324900.0,16.4568,16.5,16.4395,16.5,324900.0
2014-03-05 11:00:00,19.09,19.11,19.05,19.07,281400.0,16.5,16.5173,16.4655,16.4827,281400.0
2014-03-05 11:10:00,19.07,19.09,19.04,19.05,221800.0,16.4827,16.5,16.4568,16.4655,221800.0
2014-03-05 11:20:00,19.04,19.05,19.0,19.03,133800.0,16.4568,16.4655,16.4222,16.4482,133800.0
2014-03-05 11:30:00,19.02,19.07,19.02,19.07,129000.0,16.4395,16.4827,16.4395,16.4827,129000.0
2014-03-05 11:40:00,19.07,19.09,19.04,19.07,196000.0,16.4827,16.5,16.4568,16.4827,196000.0
2014-03-05 11:50:00,19.07,19.1,19.07,19.08,143400.0,16.4827,16.5087,16.4827,16.4914,143400.0
2014-03-05 12:00:00,19.09,19.09,19.07,19.07,40300.0,16.5,16.5,16.4827,16.4827,40300.0
2014-03-05 12:10:00,19.07,19.08,19.05,19.08,122400.0,16.4827,16.4914,16.4655,16.4914,122400.0
2014-03-05 12:20:00,19.07,19.08,19.05,19.07,155800.0,16.4827,16.4914,16.4655,16.4827,155800.0
2014-03-05 12:30:00,19.07,19.08,19.06,19.07,174100.0,16.4827,16.4914,16.4741,16.4827,174100.0
2014-03-05 12:40:00,19.07,19.08,19.07,19.07,28500.0,16.4827,16.4914,16.4827,16.4827,28500.0
2014-03-05 12:50:00,19.07,19.08,19.05,19.05,66100.0,16.4827,16.4914,16.4655,16.4655,66100.0
2014-03-05 13:00:00,19.05,19.06,19.05,19.06,68900.0,16.4655,16.4741,16.4655,16.4741,68900.0
2014-03-05 13:10:00,19.05,19.08,19.05,19.05,150500.0,16.4655,16.4914,16.4655,16.4655,150500.0
2014-03-05 13:20:00,19.05,19.07,19.05,19.05,93800.0,16.4655,16.4827,16.4655,16.4655,93800.0
2014-03-05 13:30:00,19.05,19.07,19.05,19.05,183900.0,16.4655,16.4827,16.4655,16.4655,183900.0
2014-03-05 13:40:00,19.05,19.06,19.04,19.05,133100.0,16.4655,16.4741,16.4568,16.4655,133100.0
2014-03-05 13:50:00,19.05,19.07,19.04,19.06,196300.0,16.4655,16.4827,16.4568,16.4741,196300.0
2014-03-05 14:00:00,19.06,19.1,19.06,19.08,269600.0,16.4741,16.5087,16.4741,16.4914,269600.0
2014-03-05 14:10:00,19.07,19.1,19.07,19.07,131100.0,16.4827,16.5087,16.4827,16.4827,131100.0
2014-03-05 14:20:00,19.07,19.09,19.06,19.06,92900.0,16.4827,16.5,16.4741,16.4741,92900.0
2014-03-05 14:30:00,19.07,19.07,19.06,19.07,55700.0,16.4827,16.4827,16.4741,16.4827,55700.0
2014-03-05 14:40:00,19.07,19.08,19.04,19.08,154000.0,16.4827,16.4914,16.4568,16.4914,154000.0
2014-03-05 14:50:00,19.08,19.09,19.07,19.07,150200.0,16.4914,16.5,16.4827,16.4827,150200.0
2014-03-05 15:00:00,19.08,19.09,19.05,19.05,218200.0,16.4914,16.5,16.4655,16.4655,218200.0
2014-03-05 15:10:00,19.05,19.06,19.05,19.05,33100.0,16.4655,16.4741,16.4655,16.4655,33100.0
2014-03-05 15:20:00,19.06,19.07,19.05,19.07,265300.0,16.4741,16.4827,16.4655,16.4827,265300.0
2014-03-05 15:30:00,19.07,19.1,19.06,19.1,487900.0,16.4827,16.5087,16.4741,16.5087,487900.0
2014-03-05 15:40:00,19.1,19.13,19.07,19.12,980500.0,16.5087,16.5346,16.4827,16.526,980500.0
2014-03-05 15:50:00,19.12,19.19,19.12,19.16,2529600.0,16.526,16.5865,16.526,16.5605,2529600.0
2014-03-06 09:30:00,19.21,19.23,19.14,19.16,905100.0,16.6037,16.621,16.5432,16.5605,905100.0
2014-03-06 09:40:00,19.17,19.26,19.16,19.18,691400.0,16.5692,16.647,16.5605,16.5778,691400.0
2014-03-06 09:50:00,19.18,19.22,19.16,19.22,276200.0,16.5778,16.6124,16.5605,16.6124,276200.0
2014-03-06 10:00:00,19.21,19.22,19.18,19.19,160100.0,16.6037,16.6124,16.5778,16.5865,160100.0
2014-03-06 10:10:00,19.19,19.2,19.11,19.14,353800.0,16.5865,16.5951,16.5173,16.5432,353800.0
2014-03-06 10:20:00,19.15,19.21,19.15,19.19,178900.0,16.5519,16.6037,16.5519,16.5865,178900.0
2014-03-06 10:30:00,19.19,19.2,19.18,19.2,86300.0,16.5865,16.5951,16.5778,16.5951,86300.0
2014-03-06 10:40:00,19.2,19.21,19.19,19.21,97100.0,16.5951,16.6037,16.5865,16.6037,97100.0
2014-03-06 10:50:00,19.21,19.23,19.21,19.22,496000.0,16.6037,16.621,16.6037,16.6124,496000.0
2014-03-06 11:00:00,19.21,19.22,19.2,19.2,559900.0,16.6037,16.6124,16.5951,16.5951,559900.0
2014-03-06 11:10:00,19.21,19.23,19.2,19.23,295200.0,16.6037,16.621,16.5951,16.621,295200.0
2014-03-06 11:20:00,19.23,19.25,19.21,19.21,281300.0,16.621,16.6383,16.6037,16.6037,281300.0
2014-03-06 11:30:00,19.21,19.3,19.21,19.29,711300.0,16.6037,16.6815,16.6037,16.6729,711300.0
2014-03-06 11:40:00,19.29,19.3,19.28,19.29,379300.0,16.6729,16.6815,16.6642,16.6729,379300.0
2014-03-06 11:50:00,19.3,19.37,19.3,19.3,460600.0,16.6815,16.742,16.6815,16.6815,460600.0
2014-03-06 12:00:00,19.3,19.33,19.27,19.32,536900.0,16.6815,16.7075,16.6556,16.6988,536900.0
2014-03-06 12:10:00,19.33,19.35,19.32,19.32,132400.0,16.7075,16.7247,16.6988,16.6988,132400.0
2014-03-06 12:20:00,19.32,19.33,19.31,19.32,45200.0,16.6988,16.7075,16.6902,16.6988,45200.0
2014-03-06 12:30:00,19.32,19.35,19.31,19.34,217800.0,16.6988,16.7247,16.6902,16.7161,217800.0
2014-03-06 12:40:00,19.34,19.36,19.32,19.33,514000.0,16.7161,16.7334,16.6988,16.7075,514000.0
2014-03-06 12:50:00,19.32,19.35,19.31,19.31,242900.0,16.6988,16.7247,16.6902,16.6902,242900.0
2014-03-06 13:00:00,19.32,19.34,19.31,19.34,46300.0,16.6988,16.7161,16.6902,16.7161,46300.0
2014-03-06 13:10:00,19.34,19.34,19.31,19.31,56700.0,16.7161,16.7161,16.6902,16.6902,56700.0
2014-03-06 13:20:00,19.31,19.32,19.28,19.29,91600.0,16.6902,16.6988,16.6642,16.6729,91600.0
2014-03-06 13:30:00,19.29,19.29,19.27,19.28,56200.0,16.6729,16.6729,16.6556,16.6642,56200.0
2014-03-06 13:40:00,19.28,19.28,19.24,19.24,196700.0,16.6642,16.6642,16.6297,16.6297,196700.0
2014-03-06 13:50:00,19.24,19.26,19.23,19.25,192500.0,16.6297,16.647,16.621,16.6383,192500.0
2014-03-06 14:00:00,19.26,19.3,19.24,19.28,577600.0,16.647,16.6815,16.6297,16.6642,577600.0
2014-03-06 14:10:00,19.27,19.28,19.26,19.27,198000.0,16.6556,16.6642,16.647,16.6556,198000.0
2014-03-06 14:20:00,19.26,19.29,19.26,19.28,108700.0,16.647,16.6729,16.647,16.6642,108700.0
2014-03-06 14:30:00,19.29,19.3,19.27,19.28,183600.0,16.6729,16.6815,16.6556,16.6642,183600.0
2014-03-06 14:40:00,19.29,19.3,19.27,19.29,200800.0,16.6729,16.6815,16.6556,16.6729,200800.0
2014-03-06 14:50:00,19.29,19.3,19.28,19.3,309500.0,16.6729,16.6815,16.6642,16.6815,309500.0
2014-03-06 15:00:00,19.3,19.3,19.29,19.3,88700.0,16.6815,16.6815,16.6729,16.6815,88700.0
2014-03-06 15:10:00,19.3,19.34,19.29,19.33,285300.0,16.6815,16.7161,16.6729,16.7075,285300.0
2014-03-06 15:20:00,19.34,19.35,19.32,19.35,260600.0,16.7161,16.7247,16.6988,16.7247,260600.0
2014-03-06 15:30:00,19.35,19.36,19.32,19.32,163200.0,16.7247,16.7334,16.6988,16.6988,163200.0
2014-03-06 15:40:00,19.32,19.34,19.32,19.33,357900.0,16.6988,16.7161,16.6988,16.7075,357900.0
2014-03-06 15:50:00,19.33,19.38,19.3,19.38,1285900.0,16.7075,16.7507,16.6815,16.7507,1285900.0
2014-03-07 09:30:00,19.49,19.59,19.45,19.54,684100.0,16.8458,16.9322,16.8112,16.889,684100.0
2014-03-07 09:40:00,19.53,19.63,19.53,19.55,426300.0,16.8803,16.9668,16.8803,16.8976,426300.0
2014-03-07 09:50:00,19.55,19.55,19.44,19.47,531000.0,16.8976,16.8976,16.8025,16.8285,531000.0
2014-03-07 10:00:00,19.48,19.48,19.41,19.46,194300.0,16.8371,16.8371,16.7766,16.8198,194300.0
2014-03-07 10:10:00,19.46,19.49,19.41,19.49,333400.0,16.8198,16.8458,16.7766,16.8458,333400.0
2014-03-07 10:20:00,19.49,19.56,19.48,19.54,437500.0,16.8458,16.9063,16.8371,16.889,437500.0
2014-03-07 10:30:00,19.54,19.6,19.54,19.55,177200.0,16.889,16.9408,16.889,16.8976,177200.0
2014-03-07 10:40:00,19.55,19.59,19.54,19.57,350200.0,16.8976,16.9322,16.889,16.9149,350200.0
2014-03-07 10:50:00,19.57,19.57,19.5,19.52,333900.0,16.9149,16.9149,16.8544,16.8717,333900.0
2014-03-07 11:00:00,19.51,19.52,19.43,19.44,142400.0,16.863,16.8717,16.7939,16.8025,142400.0
2014-03-07 11:10:00,19.44,19.46,19.42,19.45,227300.0,16.8025,16.8198,16.7853,16.8112,227300.0
2014-03-07 11:20:00,19.45,19.46,19.41,19.45,259900.0,16.8112,16.8198,16.7766,16.8112,259900.0
2014-03-07 11:30:00,19.46,19.49,19.45,19.49,123600.0,16.8198,16.8458,16.8112,16.8458,123600.0
2014-03-07 11:40:00,19.49,19.51,19.47,19.47,162100.0,16.8458,16.863,16.8285,16.8285,162100.0
2014-03-07 11:50:00,19.47,19.55,19.45,19.55,283600.0,16.8285,16.8976,16.8112,16.8976,283600.0
2014-03-07 12:00:00,19.55,19.56,19.49,19.5,280700.0,16.8976,16.9063,16.8458,16.8544,280700.0
2014-03-07 12:10:00,19.5,19.52,19.48,19.51,197700.0,16.8544,16.8717,16.8371,16.863,197700.0
2014-03-07 12:20:00,19.5,19.52,19.5,19.52,65300.0,16.8544,16.8717,16.8544,16.8717,65300.0
2014-03-07 12:30:00,19.52,19.55,19.5,19.55,175000.0,16.8717,16.8976,16.8544,16.8976,175000.0
2014-03-07 12:40:00,19.55,19.56,19.54,19.55,91500.0,16.8976,16.9063,16.889,16.8976,91500.0
2014-03-07 12:50:00,19.55,19.55,19.52,19.52,207600.0,16.8976,16.8976,16.8717,16.8717,207600.0
2014-03-07 13:00:00,19.52,19.55,19.5,19.55,323700.0,16.8717,16.8976,16.8544,16.8976,323700.0
2014-03-07 13:10:00,19.54,19.55,19.52,19.52,133100.0,16.889,16.8976,16.8717,16.8717,133100.0
2014-03-07 13:20:00,19.53,19.57,19.52,19.55,667100.0,16.8803,16.9149,16.8717,16.8976,667100.0
2014-03-07 13:30:00,19.56,19.58,19.54,19.56,642300.0,16.9063,16.9235,16.889,16.9063,642300.0
2014-03-07 13:40:00,19.56,19.58,19.55,19.55,490500.0,16.9063,16.9235,16.8976,16.8976,490500.0
2014-03-07 13:50:00,19.55,19.59,19.54,19.58,913100.0,16.8976,16.9322,16.889,16.9235,913100.0
2014-03-07 14:00:00,19.58,19.6,19.56,19.58,292100.0,16.9235,16.9408,16.9063,16.9235,292100.0
2014-03-07 14:10:00,19.58,19.63,19.58,19.59,990000.0,16.9235,16.9668,16.9235,16.9322,990000.0
2014-03-07 14:20:00,19.59,19.64,19.58,19.63,813900.0,16.9322,16.9754,16.9235,16.9668,813900.0
2014-03-07 14:30:00,19.62,19.67,19.54,19.54,697400.0,16.9581,17.0013,16.889,16.889,697400.0
2014-03-07 14:40:00,19.55,19.6,19.55,19.58,273100.0,16.8976,16.9408,16.8976,16.9235,273100.0
2014-03-07 14:50:00,19.58,19.61,19.55,19.55,163600.0,16.9235,16.9495,16.8976,16.8976,163600.0
2014-03-07 15:00:00,19.55,19.57,19.54,19.55,844000.0,16.8976,16.9149,16.889,16.8976,844000.0
2014-03-07 15:10:00,19.56,19.59,19.55,19.56,133900.0,16.9063,16.9322,16.8976,16.9063,133900.0
2014-03-07 15:20:00,19.56,19.59,19.55,19.55,335800.0,16.9063,16.9322,16.8976,16.8976,335800.0
2014-03-07 15:30:00,19.56,19.6,19.54,19.55,374100.0,16.9063,16.9408,16.889,16.8976,374100.0
2014-03-07 15:40:00,19.55,19.58,19.55,19.55,272000.0,16.8976,16.9235,16.8976,16.8976,272000.0
2014-03-07 15:50:00,19.56,19.64,19.55,19.64,1356000.0,16.9063,16.9754,16.8976,16.9754,1356000.0
2014-03-10 09:30:00,19.67,19.71,19.55,19.61,280600.0,17.0013,17.0359,16.8976,16.9495,280600.0
2014-03-10 09:40:00,19.61,19.65,19.59,19.63,494900.0,16.9495,16.984,16.9322,16.9668,494900.0
2014-03-10 09:50:00,19.63,19.64,19.57,19.6,243200.0,16.9668,16.9754,16.9149,16.9408,243200.0
2014-03-10 10:00:00,19.6,19.61,19.55,19.55,213500.0,16.9408,16.9495,16.8976,16.8976,213500.0
2014-03-10 10:10:00,19.56,19.57,19.53,19.54,404800.0,16.9063,16.9149,16.8803,16.889,404800.0
2014-03-10 10:20:00,19.54,19.56,19.52,19.53,406600.0,16.889,16.9063,16.8717,16.8803,406600.0
2014-03-10 10:30:00,19.54,19.57,19.53,19.54,342500.0,16.889,16.9149,16.8803,16.889,342500.0
2014-03-10 10:40:00,19.54,19.55,19.48,19.51,414600.0,16.889,16.8976,16.8371,16.863,414600.0
2014-03-10 10:50:00,19.52,19.52,19.49,19.5,407800.0,16.8717,16.8717,16.8458,16.8544,407800.0
2014-03-10 11:00:00,19.5,19.52,19.47,19.52,316500.0,16.8544,16.8717,16.8285,16.8717,316500.0
2014-03-10 11:10:00,19.52,19.52,19.48,19.48,191800.0,16.8717,16.8717,16.8371,16.8371,191800.0
2014-03-10 11:20:00,19.48,19.52,19.48,19.51,154200.0,16.8371,16.8717,16.8371,16.863,154200.0
2014-03-10 11:30:00,19.51,19.51,19.47,19.47,101000.0,16.863,16.863,16.8285,16.8285,101000.0
2014-03-10 11:40:00,19.47,19.48,19.44,19.48,259200.0,16.8285,16.8371,16.8025,16.8371,259200.0
2014-03-10 11:50:00,19.48,19.49,19.42,19.45,206600.0,16.8371,16.8458,16.7853,16.8112,206600.0
2014-03-10 12:00:00,19.46,19.47,19.43,19.46,118200.0,16.8198,16.8285,16.7939,16.8198,118200.0
2014-03-10 12:10:00,19.45,19.48,19.45,19.48,86600.0,16.8112,16.8371,16.8112,16.8371,86600.0
2014-03-10 12:20:00,19.48,19.48,19.44,19.44,99300.0,16.8371,16.8371,16.8025,16.8025,99300.0
2014-03-10 12:30:00,19.44,19.45,19.42,19.43,113000.0,16.8025,16.8112,16.7853,16.7939,113000.0
2014-03-10 12:40:00,19.43,19.44,19.4,19.44,127200.0,16.7939,16.8025,16.768,16.8025,127200.0
2014-03-10 12:50:00,19.44,19.46,19.42,19.46,133400.0,16.8025,16.8198,16.7853,16.8198,133400.0
2014-03-10 13:00:00,19.46,19.47,19.43,19.44,107600.0,16.8198,16.8285,16.7939,16.8025,107600.0
2014-03-10 13:10:00,19.44,19.46,19.42,19.42,82200.0,16.8025,16.8198,16.7853,16.7853,82200.0
2014-03-10 13:20:00,19.43,19.43,19.39,19.42,169300.0,16.7939,16.7939,16.7593,16.7853,169300.0
2014-03-10 13:30:00,19.41,19.42,19.39,19.4,209700.0,16.7766,16.7853,16.7593,16.768,209700.0
2014-03-10 13:40:00,19.4,19.41,19.38,19.39,77500.0,16.768,16.7766,16.7507,16.7593,77500.0
2014-03-10 13:50:00,19.4,19.4,19.35,19.39,292900.0,16.768,16.768,16.7247,16.7593,292900.0
2014-03-10 14:00:00,19.39,19.39,19.37,19.38,55100.0,16.7593,16.7593,16.742,16.7507,55100.0
2014-03-10 14:10:00,19.38,19.38,19.34,19.35,457700.0,16.7507,16.7507,16.7161,16.7247,457700.0
2014-03-10 14:20:00,19.35,19.36,19.34,19.35,170800.0,16.7247,16.7334,16.7161,16.7247,170800.0
2014-03-10 14:30:00,19.35,19.37,19.34,19.36,407200.0,16.7247,16.742,16.7161,16.7334,407200.0
2014-03-10 14:40:00,19.36,19.38,19.35,19.35,247500.0,16.7334,16.7507,16.7247,16.7247,247500.0
2014-03-10 14:50:00,19.35,19.37,19.35,19.36,197800.0,16.7247,16.742,16.7247,16.7334,197800.0
2014-03-10 15:00:00,19.35,19.36,19.3,19.31,397300.0,16.7247,16.7334,16.6815,16.6902,397300.0
2014-03-10 15:10:00,19.3,19.32,19.27,19.32,371000.0,16.6815,16.6988,16.6556,16.6988,371000.0
2014-03-10 15:20:00,19.32,19.33,19.28,19.33,408900.0,16.6988,16.7075,16.6642,16.7075,408900.0
2014-03-10 15:30:00,19.33,19.38,19.32,19.37,455900.0,16.7075,16.7507,16.6988,16.742,455900.0
2014-03-10 15:40:00,19.37,19.38,19.35,19.37,289200.0,16.742,16.7507,16.7247,16.742,289200.0
2014-03-10 15:50:00,19.37,19.39,19.36,19.39,1146900.0,16.742,16.7593,16.7334,16.7593,1146900.0
2014-03-11 09:30:00,19.4,19.5,19.4,19.46,525200.0,16.768,16.8544,16.768,16.8198,525200.0
2014-03-11 09:40:00,19.46,19.5,19.41,19.44,426400.0,16.8198,16.8544,16.7766,16.8025,426400.0
2014-03-11 09:50:00,19.44,19.44,19.35,19.35,301700.0,16.8025,16.8025,16.7247,16.7247,301700.0
2014-03-11 10:00:00,19.35,19.36,19.26,19.36,551300.0,16.7247,16.7334,16.647,16.7334,551300.0
2014-03-11 10:10:00,19.36,19.37,19.31,19.37,228000.0,16.7334,16.742,16.6902,16.742,228000.0
2014-03-11 10:20:00,19.37,19.38,19.33,19.35,231700.0,16.742,16.7507,16.7075,16.7247,231700.0
2014-03-11 10:30:00,19.35,19.35,19.29,19.3,418000.0,16.7247,16.7247,16.6729,16.6815,418000.0
2014-03-11 10:40:00,19.29,19.31,19.29,19.3,166000.0,16.6729,16.6902,16.6729,16.6815,166000.0
2014-03-11 10:50:00,19.31,19.33,19.3,19.31,196900.0,16.6902,16.7075,16.6815,16.6902,196900.0
2014-03-11 11:00:00,19.32,19.35,19.32,19.33,160000.0,16.6988,16.7247,16.6988,16.7075,160000.0
2014-03-11 11:10:00,19.33,19.34,19.31,19.32,183600.0,16.7075,16.7161,16.6902,16.6988,183600.0
2014-03-11 11:20:00,19.32,19.35,19.32,19.33,173600.0,16.6988,16.7247,16.6988,16.7075,173600.0
2014-03-11 11:30:00,19.32,19.34,19.31,19.32,198300.0,16.6988,16.7161,16.6902,16.6988,198300.0
2014-03-11 11:40:00,19.33,19.34,19.27,19.32,240000.0,16.7075,16.7161,16.6556,16.6988,240000.0
2014-03-11 11:50:00,19.33,19.34,19.31,19.33,211800.0,16.7075,16.7161,16.6902,16.7075,211800.0
2014-03-11 12:00:00,19.33,19.33,19.29,19.29,114600.0,16.7075,16.7075,16.6729,16.6729,114600.0
2014-03-11 12:10:00,19.3,19.3,19.26,19.28,128100.0,16.6815,16.6815,16.647,16.6642,128100.0
2014-03-11 12:20:00,19.27,19.3,19.26,19.28,111000.0,16.6556,16.6815,16.647,16.6642,111000.0
2014-03-11 12:30:00,19.28,19.3,19.27,19.28,45500.0,16.6642,16.6815,16.6556,16.6642,45500.0
2014-03-11 12:40:00,19.28,19.32,19.28,19.32,144800.0,16.6642,16.6988,16.6642,16.6988,144800.0
2014-03-11 12:50:00,19.32,19.32,19.3,19.3,83600.0,16.6988,16.6988,16.6815,16.6815,83600.0
2014-03-11 13:00:00,19.3,19.3,19.23,19.24,176700.0,16.6815,16.6815,16.621,16.6297,176700.0
2014-03-11 13:10:00,19.25,19.29,19.24,19.29,134500.0,16.6383,16.6729,16.6297,16.6729,134500.0
2014-03-11 13:20:00,19.28,19.29,19.23,19.25,196300.0,16.6642,16.6729,16.621,16.6383,196300.0
2014-03-11 13:30:00,19.24,19.25,19.23,19.23,233400.0,16.6297,16.6383,16.621,16.621,233400.0
2014-03-11 13:40:00,19.23,19.25,19.2,19.23,267700.0,16.621,16.6383,16.5951,16.621,267700.0
2014-03-11 13:50:00,19.23,19.26,19.22,19.26,89000.0,16.621,16.647,16.6124,16.647,89000.0
2014-03-11 14:00:00,19.26,19.27,19.22,19.23,138700.0,16.647,16.6556,16.6124,16.621,138700.0
2014-03-11 14:10:00,19.23,19.25,19.2,19.21,138500.0,16.621,16.6383,16.5951,16.6037,138500.0
2014-03-11 14:20:00,19.2,19.21,19.16,19.18,327300.0,16.5951,16.6037,16.5605,16.5778,327300.0
2014-03-11 14:30:00,19.18,19.21,19.14,19.21,286800.0,16.5778,16.6037,16.5432,16.6037,286800.0
2014-03-11 14:40:00,19.21,19.21,19.17,19.19,303200.0,16.6037,16.6037,16.5692,16.5865,303200.0
2014-03-11 14:50:00,19.18,19.19,19.17,19.18,270700.0,16.5778,16.5865,16.5692,16.5778,270700.0
2014-03-11 15:00:00,19.18,19.18,19.13,19.13,375400.0,16.5778,16.5778,16.5346,16.5346,375400.0
2014-03-11 15:10:00,19.14,19.14,19.1,19.11,354500.0,16.5432,16.5432,16.5087,16.5173,354500.0
2014-03-11 15:20:00,19.12,19.16,19.11,19.14,486300.0,16.526,16.5605,16.5173,16.5432,486300.0
2014-03-11 15:30:00,19.13,19.16,19.12,19.12,648500.0,16.5346,16.5605,16.526,16.526,648500.0
2014-03-11 15:40:00,19.12,19.14,19.07,19.11,762000.0,16.526,16.5432,16.4827,16.5173,762000.0
2014-03-11 15:50:00,19.11,19.16,19.09,19.13,953500.0,16.5173,16.5605,16.5,16.5346,953500.0
2014-03-12 09:30:00,19.1,19.13,18.92,18.93,600700.0,16.5087,16.5346,16.3531,16.3617,600700.0
2014-03-12 09:40:00,18.93,19.05,18.93,19.05,528100.0,16.3617,16.4655,16.3617,16.4655,528100.0
2014-03-12 09:50:00,19.04,19.1,19.02,19.07,324400.0,16.4568,16.5087,16.4395,16.4827,324400.0
2014-03-12 10:00:00,19.07,19.21,19.06,19.2,222100.0,16.4827,16.6037,16.4741,16.5951,222100.0
2014-03-12 10:10:00,19.2,19.22,19.15,19.21,167800.0,16.5951,16.6124,16.5519,16.6037,167800.0
2014-03-12 10:20:00,19.22,19.28,19.21,19.21,175900.0,16.6124,16.6642,16.6037,16.6037,175900.0
2014-03-12 10:30:00,19.22,19.28,19.21,19.27,379400.0,16.6124,16.6642,16.6037,16.6556,379400.0
2014-03-12 10:40:00,19.27,19.3,19.24,19.24,202600.0,16.6556,16.6815,16.6297,16.6297,202600.0
2014-03-12 10:50:00,19.24,19.36,19.23,19.35,338100.0,16.6297,16.7334,16.621,16.7247,338100.0
2014-03-12 11:00:00,19.36,19.4,19.34,19.39,399200.0,16.7334,16.768,16.7161,16.7593,399200.0
2014-03-12 11:10:00,19.39,19.41,19.36,19.38,261000.0,16.7593,16.7766,16.7334,16.7507,261000.0
2014-03-12 11:20:00,19.38,19.43,19.38,19.4,222200.0,16.7507,16.7939,16.7507,16.768,222200.0
2014-03-12 11:30:00,19.41,19.42,19.39,19.41,145200.0,16.7766,16.7853,16.7593,16.7766,145200.0
2014-03-12 11:40:00,19.41,19.41,19.36,19.37,109000.0,16.7766,16.7766,16.7334,16.742,109000.0
2014-03-12 11:50:00,19.36,19.4,19.33,19.34,129500.0,16.7334,16.768,16.7075,16.7161,129500.0
2014-03-12 12:00:00,19.34,19.39,19.33,19.36,106900.0,16.7161,16.7593,16.7075,16.7334,106900.0
2014-03-12 12:10:00,19.36,19.37,19.34,19.37,166900.0,16.7334,16.742,16.7161,16.742,166900.0
2014-03-12 12:20:00,19.37,19.38,19.32,19.34,188900.0,16.742,16.7507,16.6988,16.7161,188900.0
2014-03-12 12:30:00,19.34,19.36,19.32,19.35,106700.0,16.7161,16.7334,16.6988,16.7247,106700.0
2014-03-12 12:40:00,19.36,19.4,19.35,19.39,217400.0,16.7334,16.768,16.7247,16.7593,217400.0
2014-03-12 12:50:00,19.39,19.41,19.38,19.41,70400.0,16.7593,16.7766,16.7507,16.7766,70400.0
2014-03-12 13:00:00,19.41,19.41,19.38,19.39,182200.0,16.7766,16.7766,16.7507,16.7593,182200.0
2014-03-12 13:10:00,19.38,19.38,19.37,19.37,58700.0,16.7507,16.7507,16.742,16.742,58700.0
2014-03-12 13:20:00,19.37,19.39,19.37,19.39,70800.0,16.742,16.7593,16.742,16.7593,70800.0
2014-03-12 13:30:00,19.39,19.4,19.38,19.4,118200.0,16.7593,16.768,16.7507,16.768,118200.0
2014-03-12 13:40:00,19.39,19.42,19.39,19.42,54800.0,16.7593,16.7853,16.7593,16.7853,54800.0
2014-03-12 13:50:00,19.42,19.45,19.41,19.45,117400.0,16.7853,16.8112,16.7766,16.8112,117400.0
2014-03-12 14:00:00,19.44,19.5,19.44,19.45,433200.0,16.8025,16.8544,16.8025,16.8112,433200.0
2014-03-12 14:10:00,19.44,19.45,19.41,19.44,85900.0,16.8025,16.8112,16.7766,16.8025,85900.0
2014-03-12 14:20:00,19.44,19.48,19.44,19.45,74400.0,16.8025,16.8371,16.8025,16.8112,74400.0
2014-03-12 14:30:00,19.45,19.48,19.45,19.47,219800.0,16.8112,16.8371,16.8112,16.8285,219800.0
2014-03-12 14:40:00,19.47,19.47,19.45,19.46,77400.0,16.8285,16.8285,16.8112,16.8198,77400.0
2014-03-12 14:50:00,19.47,19.47,19.44,19.44,142100.0,16.8285,16.8285,16.8025,16.8025,142100.0
2014-03-12 15:00:00,19.44,19.46,19.43,19.45,130900.0,16.8025,16.8198,16.7939,16.8112,130900.0
2014-03-12 15:10:00,19.46,19.46,19.4,19.42,156300.0,16.8198,16.8198,16.768,16.7853,156300.0
2014-03-12 15:20:00,19.42,19.42,19.38,19.41,270200.0,16.7853,16.7853,16.7507,16.7766,270200.0
2014-03-12 15:30:00,19.4,19.41,19.38,19.4,140600.0,16.768,16.7766,16.7507,16.768,140600.0
2014-03-12 15:40:00,19.39,19.48,19.39,19.48,767600.0,16.7593,16.8371,16.7593,16.8371,767600.0
2014-03-12 15:50:00,19.48,19.52,19.47,19.5,1084900.0,16.8371,16.8717,16.8285,16.8544,1084900.0
2014-03-13 09:30:00,19.58,19.67,19.52,19.6,441700.0,16.9235,17.0013,16.8717,16.9408,441700.0
2014-03-13 09:40:00,19.6,19.64,19.58,19.59,383400.0,16.9408,16.9754,16.9235,16.9322,383400.0
2014-03-13 09:50:00,19.59,19.62,19.54,19.55,266600.0,16.9322,16.9581,16.889,16.8976,266600.0
2014-03-13 10:00:00,19.55,19.6,19.53,19.53,356400.0,16.8976,16.9408,16.8803,16.8803,356400.0
2014-03-13 10:10:00,19.53,19.55,19.5,19.5,291300.0,16.8803,16.8976,16.8544,16.8544,291300.0
2014-03-13 10:20:00,19.49,19.52,19.45,19.52,328000.0,16.8458,16.8717,16.8112,16.8717,328000.0
2014-03-13 10:30:00,19.51,19.52,19.45,19.45,448800.0,16.863,16.8717,16.8112,16.8112,448800.0
2014-03-13 10:40:00,19.45,19.46,19.41,19.43,963700.0,16.8112,16.8198,16.7766,16.7939,963700.0
2014-03-13 10:50:00,19.43,19.47,19.42,19.43,305200.0,16.7939,16.8285,16.7853,16.7939,305200.0
2014-03-13 11:00:00,19.44,19.44,19.37,19.41,285000.0,16.8025,16.8025,16.742,16.7766,285000.0
2014-03-13 11:10:00,19.41,19.41,19.32,19.34,293600.0,16.7766,16.7766,16.6988,16.7161,293600.0
2014-03-13 11:20:00,19.34,19.36,19.29,19.3,148200.0,16.7161,16.7334,16.6729,16.6815,148200.0
2014-03-13 11:30:00,19.3,19.36,19.28,19.32,139000.0,16.6815,16.7334,16.6642,16.6988,139000.0
2014-03-13 11:40:00,19.32,19.36,19.3,19.32,148500.0,16.6988,16.7334,16.6815,16.6988,148500.0
2014-03-13 11:50:00,19.32,19.32,19.26,19.27,148300.0,16.6988,16.6988,16.647,16.6556,148300.0
2014-03-13 12:00:00,19.27,19.3,19.25,19.29,155800.0,16.6556,16.6815,16.6383,16.6729,155800.0
2014-03-13 12:10:00,19.29,19.3,19.23,19.28,207600.0,16.6729,16.6815,16.621,16.6642,207600.0
2014-03-13 12:20:00,19.28,19.28,19.2,19.21,116000.0,16.6642,16.6642,16.5951,16.6037,116000.0
2014-03-13 12:30:00,19.21,19.26,19.2,19.21,139100.0,16.6037,16.647,16.5951,16.6037,139100.0
2014-03-13 12:40:00,19.2,19.23,19.19,19.19,292100.0,16.5951,16.621,16.5865,16.5865,292100.0
2014-03-13 12:50:00,19.19,19.2,19.12,19.15,178100.0,16.5865,16.5951,16.526,16.5519,178100.0
2014-03-13 13:00:00,19.16,19.16,19.02,19.07,329800.0,16.5605,16.5605,16.4395,16.4827,329800.0
2014-03-13 13:10:00,19.06,19.11,19.06,19.09,186800.0,16.4741,16.5173,16.4741,16.5,186800.0
2014-03-13 13:20:00,19.09,19.12,19.06,19.11,135700.0,16.5,16.526,16.4741,16.5173,135700.0
2014-03-13 13:30:00,19.12,19.12,19.07,19.08,154200.0,16.526,16.526,16.4827,16.4914,154200.0
2014-03-13 13:40:00,19.07,19.11,19.07,19.11,174000.0,16.4827,16.5173,16.4827,16.5173,174000.0
2014-03-13 13:50:00,19.11,19.12,19.07,19.09,200900.0,16.5173,16.526,16.4827,16.5,200900.0
2014-03-13 14:00:00,19.08,19.09,19.04,19.04,174700.0,16.4914,16.5,16.4568,16.4568,174700.0
2014-03-13 14:10:00,19.04,19.08,19.04,19.04,153200.0,16.4568,16.4914,16.4568,16.4568,153200.0
2014-03-13 14:20:00,19.05,19.05,18.99,19.02,283700.0,16.4655,16.4655,16.4136,16.4395,283700.0
2014-03-13 14:30:00,19.02,19.08,19.02,19.04,185200.0,16.4395,16.4914,16.4395,16.4568,185200.0
2014-03-13 14:40:00,19.04,19.06,19.01,19.03,462600.0,16.4568,16.4741,16.4309,16.4482,462600.0
2014-03-13 14:50:00,19.03,19.03,18.89,18.89,2078400.0,16.4482,16.4482,16.3272,16.3272,2078400.0
2014-03-13 15:00:00,18.89,18.9,18.77,18.89,1787800.0,16.3272,16.3358,16.2234,16.3272,1787800.0
2014-03-13 15:10:00,18.88,18.91,18.86,18.86,509100.0,16.3185,16.3444,16.3012,16.3012,509100.0
2014-03-13 15:20:00,18.86,18.9,18.85,18.86,463900.0,16.3012,16.3358,16.2926,16.3012,463900.0
2014-03-13 15:30:00,18.86,18.89,18.85,18.87,582700.0,16.3012,16.3272,16.2926,16.3099,582700.0
2014-03-13 15:40:00,18.87,18.9,18.85,18.89,635100.0,16.3099,16.3358,16.2926,16.3272,635100.0
2014-03-13 15:50:00,18.89,18.9,18.85,18.89,1603900.0,16.3272,16.3358,16.2926,16.3272,1603900.0
2014-03-14 09:30:00,18.84,18.95,18.81,18.86,350300.0,16.2839,16.379,16.258,16.3012,350300.0
2014-03-14 09:40:00,18.86,18.96,18.86,18.91,315400.0,16.3012,16.3877,16.3012,16.3444,315400.0
2014-03-14 09:50:00,18.92,18.93,18.82,18.85,255400.0,16.3531,16.3617,16.2667,16.2926,255400.0
2014-03-14 10:00:00,18.86,18.97,18.86,18.96,309000.0,16.3012,16.3963,16.3012,16.3877,309000.0
2014-03-14 10:10:00,18.96,18.96,18.89,18.9,899200.0,16.3877,16.3877,16.3272,16.3358,899200.0
2014-03-14 10:20:00,18.9,18.94,18.85,18.91,461800.0,16.3358,16.3704,16.2926,16.3444,461800.0
2014-03-14 10:30:00,18.91,18.92,18.88,18.91,390000.0,16.3444,16.3531,16.3185,16.3444,390000.0
2014-03-14 10:40:00,18.91,18.93,18.89,18.89,191700.0,16.3444,16.3617,16.3272,16.3272,191700.0
2014-03-14 10:50:00,18.89,18.89,18.82,18.86,318500.0,16.3272,16.3272,16.2667,16.3012,318500.0
2014-03-14 11:00:00,18.86,18.86,18.79,18.79,349600.0,16.3012,16.3012,16.2407,16.2407,349600.0
2014-03-14 11:10:00,18.79,18.82,18.78,18.79,201600.0,16.2407,16.2667,16.2321,16.2407,201600.0
2014-03-14 11:20:00,18.8,18.8,18.75,18.78,266800.0,16.2494,16.2494,16.2062,16.2321,266800.0
2014-03-14 11:30:00,18.79,18.81,18.76,18.81,247800.0,16.2407,16.258,16.2148,16.258,247800.0
2014-03-14 11:40:00,18.81,18.84,18.81,18.84,259600.0,16.258,16.2839,16.258,16.2839,259600.0
2014-03-14 11:50:00,18.84,18.88,18.83,18.85,283900.0,16.2839,16.3185,16.2753,16.2926,283900.0
2014-03-14 12:00:00,18.85,18.85,18.79,18.81,158100.0,16.2926,16.2926,16.2407,16.258,158100.0
2014-03-14 12:10:00,18.82,18.83,18.8,18.8,111400.0,16.2667,16.2753,16.2494,16.2494,111400.0
2014-03-14 12:20:00,18.8,18.83,18.74,18.75,232800.0,16.2494,16.2753,16.1975,16.2062,232800.0
2014-03-14 12:30:00,18.75,18.78,18.72,18.78,271000.0,16.2062,16.2321,16.1802,16.2321,271000.0
2014-03-14 12:40:00,18.77,18.82,18.77,18.8,293600.0,16.2234,16.2667,16.2234,16.2494,293600.0
2014-03-14 12:50:00,18.8,18.8,18.78,18.8,65600.0,16.2494,16.2494,16.2321,16.2494,65600.0
2014-03-14 13:00:00,18.8,18.8,18.77,18.78,135700.0,16.2494,16.2494,16.2234,16.2321,135700.0
2014-03-14 13:10:00,18.78,18.8,18.77,18.8,98700.0,16.2321,16.2494,16.2234,16.2494,98700.0
2014-03-14 13:20:00,18.8,18.81,18.78,18.8,57800.0,16.2494,16.258,16.2321,16.2494,57800.0
2014-03-14 13:30:00,18.79,18.81,18.78,18.79,86200.0,16.2407,16.258,16.2321,16.2407,86200.0
2014-03-14 13:40:00,18.78,18.79,18.71,18.71,317000.0,16.2321,16.2407,16.1716,16.1716,317000.0
2014-03-14 13:50:00,18.72,18.79,18.71,18.79,425800.0,16.1802,16.2407,16.1716,16.2407,425800.0
2014-03-14 14:00:00,18.79,18.8,18.75,18.78,362200.0,16.2407,16.2494,16.2062,16.2321,362200.0
2014-03-14 14:10:00,18.78,18.8,18.76,18.79,126000.0,16.2321,16.2494,16.2148,16.2407,126000.0
2014-03-14 14:20:00,18.8,18.8,18.76,18.78,456800.0,16.2494,16.2494,16.2148,16.2321,456800.0
2014-03-14 14:30:00,18.78,18.78,18.74,18.76,250500.0,16.2321,16.2321,16.1975,16.2148,250500.0
2014-03-14 14:40:00,18.75,18.76,18.73,18.74,718500.0,16.2062,16.2148,16.1889,16.1975,718500.0
2014-03-14 14:50:00,18.73,18.74,18.71,18.71,342600.0,16.1889,16.1975,16.1716,16.1716,342600.0
2014-03-14 15:00:00,18.72,18.78,18.72,18.77,318600.0,16.1802,16.2321,16.1802,16.2234,318600.0
2014-03-14 15:10:00,18.77,18.78,18.73,18.75,375200.0,16.2234,16.2321,16.1889,16.2062,375200.0
2014-03-14 15:20:00,18.75,18.78,18.74,18.76,208900.0,16.2062,16.2321,16.1975,16.2148,208900.0
2014-03-14 15:30:00,18.76,18.79,18.74,18.74,223300.0,16.2148,16.2407,16.1975,16.1975,223300.0
2014-03-14 15:40:00,18.75,18.77,18.72,18.72,325300.0,16.2062,16.2234,16.1802,16.1802,325300.0
2014-03-14 15:50:00,18.73,18.74,18.71,18.72,809000.0,16.1889,16.1975,16.1716,16.1802,809000.0
2014-03-17 09:30:00,18.88,18.99,18.84,18.97,279300.0,16.3185,16.4136,16.2839,16.3963,279300.0
2014-03-17 09:40:00,18.98,18.99,18.93,18.95,219600.0,16.4049,16.4136,16.3617,16.379,219600.0
2014-03-17 09:50:00,18.95,18.99,18.94,18.98,116900.0,16.379,16.4136,16.3704,16.4049,116900.0
2014-03-17 10:00:00,18.98,19.03,18.97,18.98,330600.0,16.4049,16.4482,16.3963,16.4049,330600.0
2014-03-17 10:10:00,18.98,19.0,18.97,18.98,111200.0,16.4049,16.4222,16.3963,16.4049,111200.0
2014-03-17 10:20:00,18.98,18.98,18.93,18.93,107900.0,16.4049,16.4049,16.3617,16.3617,107900.0
2014-03-17 10:30:00,18.94,18.97,18.92,18.92,247000.0,16.3704,16.3963,16.3531,16.3531,247000.0
2014-03-17 10:40:00,18.92,18.96,18.91,18.92,524500.0,16.3531,16.3877,16.3444,16.3531,524500.0
2014-03-17 10:50:00,18.91,18.96,18.91,18.94,134500.0,16.3444,16.3877,16.3444,16.3704,134500.0
2014-03-17 11:00:00,18.94,18.97,18.93,18.97,95800.0,16.3704,16.3963,16.3617,16.3963,95800.0
2014-03-17 11:10:00,18.96,18.99,18.95,18.98,106100.0,16.3877,16.4136,16.379,16.4049,106100.0
2014-03-17 11:20:00,18.98,18.99,18.96,18.99,253400.0,16.4049,16.4136,16.3877,16.4136,253400.0
2014-03-17 11:30:00,18.99,19.0,18.97,18.99,176600.0,16.4136,16.4222,16.3963,16.4136,176600.0
2014-03-17 11:40:00,18.99,18.99,18.95,18.97,77300.0,16.4136,16.4136,16.379,16.3963,77300.0
2014-03-17 11:50:00,18.97,18.99,18.95,18.99,64900.0,16.3963,16.4136,16.379,16.4136,64900.0
2014-03-17 12:00:00,18.99,19.0,18.97,19.0,88300.0,16.4136,16.4222,16.3963,16.4222,88300.0
2014-03-17 12:10:00,19.0,19.04,18.99,19.02,129600.0,16.4222,16.4568,16.4136,16.4395,129600.0
2014-03-17 12:20:00,19.02,19.07,19.01,19.07,135700.0,16.4395,16.4827,16.4309,16.4827,135700.0
2014-03-17 12:30:00,19.07,19.07,18.99,18.99,105300.0,16.4827,16.4827,16.4136,16.4136,105300.0
2014-03-17 12:40:00,18.99,19.02,18.95,18.96,121400.0,16.4136,16.4395,16.379,16.3877,121400.0
2014-03-17 12:50:00,18.95,19.01,18.95,19.01,163800.0,16.379,16.4309,16.379,16.4309,163800.0
2014-03-17 13:00:00,19.01,19.01,18.96,18.98,74800.0,16.4309,16.4309,16.3877,16.4049,74800.0
2014-03-17 13:10:00,18.98,18.98,18.94,18.96,79100.0,16.4049,16.4049,16.3704,16.3877,79100.0
2014-03-17 13:20:00,18.96,18.98,18.95,18.96,35600.0,16.3877,16.4049,16.379,16.3877,35600.0
2014-03-17 13:30:00,18.97,19.02,18.96,19.01,63800.0,16.3963,16.4395,16.3877,16.4309,63800.0
2014-03-17 13:40:00,19.01,19.02,19.0,19.02,51400.0,16.4309,16.4395,16.4222,16.4395,51400.0
2014-03-17 13:50:00,19.01,19.02,18.98,18.98,54100.0,16.4309,16.4395,16.4049,16.4049,54100.0
2014-03-17 14:00:00,18.98,18.99,18.97,18.98,48500.0,16.4049,16.4136,16.3963,16.4049,48500.0
2014-03-17 14:10:00,18.98,18.99,18.95,18.96,41200.0,16.4049,16.4136,16.379,16.3877,41200.0
2014-03-17 14:20:00,18.95,19.0,18.95,18.98,88100.0,16.379,16.4222,16.379,16.4049,88100.0
2014-03-17 14:30:00,18.98,18.99,18.97,18.98,35300.0,16.4049,16.4136,16.3963,16.4049,35300.0
2014-03-17 14:40:00,18.97,18.98,18.95,18.96,51200.0,16.3963,16.4049,16.379,16.3877,51200.0
2014-03-17 14:50:00,18.97,18.98,18.96,18.98,37000.0,16.3963,16.4049,16.3877,16.4049,37000.0
2014-03-17 15:00:00,18.98,18.98,18.96,18.98,45100.0,16.4049,16.4049,16.3877,16.4049,45100.0
2014-03-17 15:10:00,18.98,18.99,18.97,18.98,66000.0,16.4049,16.4136,16.3963,16.4049,66000.0
2014-03-17 15:20:00,18.97,18.99,18.96,18.98,142300.0,16.3963,16.4136,16.3877,16.4049,142300.0
2014-03-17 15:30:00,18.98,18.98,18.95,18.97,115900.0,16.4049,16.4049,16.379,16.3963,115900.0
2014-03-17 15:40:00,18.96,18.97,18.93,18.96,273600.0,16.3877,16.3963,16.3617,16.3877,273600.0
2014-03-17 15:50:00,18.96,18.99,18.94,18.97,849700.0,16.3877,16.4136,16.3704,16.3963,849700.0
2014-03-18 09:30:00,18.98,19.01,18.89,18.98,198400.0,16.4049,16.4309,16.3272,16.4049,198400.0
2014-03-18 09:40:00,18.98,18.98,18.89,18.91,235900.0,16.4049,16.4049,16.3272,16.3444,235900.0
2014-03-18 09:50:00,18.91,18.97,18.9,18.95,162400.0,16.3444,16.3963,16.3358,16.379,162400.0
2014-03-18 10:00:00,18.95,18.97,18.92,18.95,134600.0,16.379,16.3963,16.3531,16.379,134600.0
2014-03-18 10:10:00,18.95,19.01,18.95,19.01,159200.0,16.379,16.4309,16.379,16.4309,159200.0
2014-03-18 10:20:00,19.0,19.04,19.0,19.03,108500.0,16.4222,16.4568,16.4222,16.4482,108500.0
2014-03-18 10:30:00,19.03,19.05,19.02,19.02,52300.0,16.4482,16.4655,16.4395,16.4395,52300.0
2014-03-18 10:40:00,19.03,19.08,19.02,19.05,132900.0,16.4482,16.4914,16.4395,16.4655,132900.0
2014-03-18 10:50:00,19.05,19.07,19.01,19.03,166600.0,16.4655,16.4827,16.4309,16.4482,166600.0
2014-03-18 11:00:00,19.03,19.05,19.01,19.03,102700.0,16.4482,16.4655,16.4309,16.4482,102700.0
2014-03-18 11:10:00,19.03,19.05,19.02,19.05,75400.0,16.4482,16.4655,16.4395,16.4655,75400.0
2014-03-18 11:20:00,19.06,19.08,19.05,19.08,80000.0,16.4741,16.4914,16.4655,16.4914,80000.0
2014-03-18 11:30:00,19.08,19.13,19.08,19.13,95500.0,16.4914,16.5346,16.4914,16.5346,95500.0
2014-03-18 11:40:00,19.13,19.16,19.1,19.14,230900.0,16.5346,16.5605,16.5087,16.5432,230900.0
2014-03-18 11:50:00,19.14,19.2,19.12,19.19,106200.0,16.5432,16.5951,16.526,16.5865,106200.0
2014-03-18 12:00:00,19.19,19.22,19.18,19.21,80200.0,16.5865,16.6124,16.5778,16.6037,80200.0
2014-03-18 12:10:00,19.2,19.26,19.2,19.25,255500.0,16.5951,16.647,16.5951,16.6383,255500.0
2014-03-18 12:20:00,19.25,19.25,19.22,19.22,253800.0,16.6383,16.6383,16.6124,16.6124,253800.0
2014-03-18 12:30:00,19.22,19.27,19.21,19.26,522300.0,16.6124,16.6556,16.6037,16.647,522300.0
2014-03-18 12:40:00,19.25,19.28,19.23,19.28,482800.0,16.6383,16.6642,16.621,16.6642,482800.0
2014-03-18 12:50:00,19.28,19.31,19.26,19.31,304800.0,16.6642,16.6902,16.647,16.6902,304800.0
2014-03-18 13:00:00,19.31,19.33,19.28,19.32,465100.0,16.6902,16.7075,16.6642,16.6988,465100.0
2014-03-18 13:10:00,19.32,19.33,19.28,19.28,123900.0,16.6988,16.7075,16.6642,16.6642,123900.0
2014-03-18 13:20:00,19.28,19.36,19.28,19.35,207100.0,16.6642,16.7334,16.6642,16.7247,207100.0
2014-03-18 13:30:00,19.35,19.36,19.33,19.34,130200.0,16.7247,16.7334,16.7075,16.7161,130200.0
2014-03-18 13:40:00,19.33,19.36,19.31,19.31,133900.0,16.7075,16.7334,16.6902,16.6902,133900.0
2014-03-18 13:50:00,19.31,19.32,19.27,19.31,128700.0,16.6902,16.6988,16.6556,16.6902,128700.0
2014-03-18 14:00:00,19.31,19.34,19.31,19.34,84500.0,16.6902,16.7161,16.6902,16.7161,84500.0
2014-03-18 14:10:00,19.34,19.36,19.32,19.33,82200.0,16.7161,16.7334,16.6988,16.7075,82200.0
2014-03-18 14:20:00,19.32,19.34,19.3,19.32,138000.0,16.6988,16.7161,16.6815,16.6988,138000.0
2014-03-18 14:30:00,19.32,19.33,19.3,19.31,371900.0,16.6988,16.7075,16.6815,16.6902,371900.0
2014-03-18 14:40:00,19.32,19.34,19.3,19.34,529100.0,16.6988,16.7161,16.6815,16.7161,529100.0
2014-03-18 14:50:00,19.34,19.35,19.32,19.35,115400.0,16.7161,16.7247,16.6988,16.7247,115400.0
2014-03-18 15:00:00,19.34,19.36,19.32,19.35,168600.0,16.7161,16.7334,16.6988,16.7247,168600.0
2014-03-18 15:10:00,19.35,19.37,19.34,19.34,326800.0,16.7247,16.742,16.7161,16.7161,326800.0
2014-03-18 15:20:00,19.34,19.36,19.33,19.34,95700.0,16.7161,16.7334,16.7075,16.7161,95700.0
2014-03-18 15:30:00,19.34,19.35,19.32,19.34,182800.0,16.7161,16.7247,16.6988,16.7161,182800.0
2014-03-18 15:40:00,19.34,19.36,19.32,19.34,488100.0,16.7161,16.7334,16.6988,16.7161,488100.0
2014-03-18 15:50:00,19.34,19.39,19.34,19.36,1191900.0,16.7161,16.7593,16.7161,16.7334,1191900.0
2014-03-19 09:30:00,19.36,19.47,19.26,19.47,452200.0,16.7334,16.8285,16.647,16.8285,452200.0
2014-03-19 09:40:00,19.47,19.61,19.47,19.53,1879100.0,16.8285,16.9495,16.8285,16.8803,1879100.0
2014-03-19 09:50:00,19.53,19.6,19.51,19.6,922500.0,16.8803,16.9408,16.863,16.9408,922500.0
2014-03-19 10:00:00,19.6,19.67,19.57,19.67,734900.0,16.9408,17.0013,16.9149,17.0013,734900.0
2014-03-19 10:10:00,19.68,19.69,19.61,19.62,621800.0,17.01,17.0186,16.9495,16.9581,621800.0
2014-03-19 10:20:00,19.61,19.64,19.59,19.64,568700.0,16.9495,16.9754,16.9322,16.9754,568700.0
2014-03-19 10:30:00,19.64,19.67,19.6,19.67,607700.0,16.9754,17.0013,16.9408,17.0013,607700.0
2014-03-19 10:40:00,19.67,19.73,19.63,19.7,466100.0,17.0013,17.0532,16.9668,17.0273,466100.0
2014-03-19 10:50:00,19.7,19.76,19.7,19.74,458500.0,17.0273,17.0791,17.0273,17.0618,458500.0
2014-03-19 11:00:00,19.74,19.75,19.7,19.7,217400.0,17.0618,17.0705,17.0273,17.0273,217400.0
2014-03-19 11:10:00,19.71,19.71,19.64,19.64,124200.0,17.0359,17.0359,16.9754,16.9754,124200.0
2014-03-19 11:20:00,19.64,19.64,19.59,19.59,436100.0,16.9754,16.9754,16.9322,16.9322,436100.0
2014-03-19 11:30:00,19.59,19.6,19.54,19.55,142400.0,16.9322,16.9408,16.889,16.8976,142400.0
2014-03-19 11:40:00,19.55,19.61,19.54,19.61,251100.0,16.8976,16.9495,16.889,16.9495,251100.0
2014-03-19 11:50:00,19.61,19.64,19.6,19.62,171100.0,16.9495,16.9754,16.9408,16.9581,171100.0
2014-03-19 12:00:00,19.62,19.63,19.6,19.62,78200.0,16.9581,16.9668,16.9408,16.9581,78200.0
2014-03-19 12:10:00,19.62,19.62,19.59,19.59,53200.0,16.9581,16.9581,16.9322,16.9322,53200.0
2014-03-19 12:20:00,19.59,19.63,19.57,19.6,125000.0,16.9322,16.9668,16.9149,16.9408,125000.0
2014-03-19 12:30:00,19.59,19.61,19.58,19.6,104700.0,16.9322,16.9495,16.9235,16.9408,104700.0
2014-03-19 12:40:00,19.6,19.63,19.59,19.63,119300.0,16.9408,16.9668,16.9322,16.9668,119300.0
2014-03-19 12:50:00,19.63,19.66,19.63,19.64,130300.0,16.9668,16.9927,16.9668,16.9754,130300.0
2014-03-19 13:00:00,19.64,19.64,19.62,19.62,31200.0,16.9754,16.9754,16.9581,16.9581,31200.0
2014-03-19 13:10:00,19.63,19.64,19.62,19.64,40600.0,16.9668,16.9754,16.9581,16.9754,40600.0
2014-03-19 13:20:00,19.64,19.64,19.61,19.61,45500.0,16.9754,16.9754,16.9495,16.9495,45500.0
2014-03-19 13:30:00,19.61,19.62,19.6,19.6,44200.0,16.9495,16.9581,16.9408,16.9408,44200.0
2014-03-19 13:40:00,19.6,19.61,19.58,19.58,97600.0,16.9408,16.9495,16.9235,16.9235,97600.0
2014-03-19 13:50:00,19.59,19.59,19.54,19.55,214000.0,16.9322,16.9322,16.889,16.8976,214000.0
2014-03-19 14:00:00,19.56,19.56,19.46,19.5,783000.0,16.9063,16.9063,16.8198,16.8544,783000.0
2014-03-19 14:10:00,19.5,19.6,19.49,19.58,356300.0,16.8544,16.9408,16.8458,16.9235,356300.0
2014-03-19 14:20:00,19.57,19.58,19.54,19.57,177000.0,16.9149,16.9235,16.889,16.9149,177000.0
2014-03-19 14:30:00,19.58,19.6,19.54,19.56,115100.0,16.9235,16.9408,16.889,16.9063,115100.0
2014-03-19 14:40:00,19.56,19.57,19.53,19.53,162900.0,16.9063,16.9149,16.8803,16.8803,162900.0
2014-03-19 14:50:00,19.53,19.58,19.52,19.53,363200.0,16.8803,16.9235,16.8717,16.8803,363200.0
2014-03-19 15:00:00,19.53,19.54,19.32,19.33,323500.0,16.8803,16.889,16.6988,16.7075,323500.0
2014-03-19 15:10:00,19.33,19.41,19.3,19.39,685900.0,16.7075,16.7766,16.6815,16.7593,685900.0
2014-03-19 15:20:00,19.39,19.45,19.39,19.44,392200.0,16.7593,16.8112,16.7593,16.8025,392200.0
2014-03-19 15:30:00,19.44,19.51,19.42,19.51,581200.0,16.8025,16.863,16.7853,16.863,581200.0
2014-03-19 15:40:00,19.51,19.54,19.48,19.51,516700.0,16.863,16.889,16.8371,16.863,516700.0
2014-03-19 15:50:00,19.5,19.51,19.44,19.47,1415600.0,16.8544,16.863,16.8025,16.8285,1415600.0
2014-03-20 09:30:00,19.46,19.57,19.45,19.5,690000.0,16.8198,16.9149,16.8112,16.8544,690000.0
2014-03-20 09:40:00,19.49,19.56,19.42,19.44,452300.0,16.8458,16.9063,16.7853,16.8025,452300.0
2014-03-20 09:50:00,19.43,19.5,19.38,19.5,739300.0,16.7939,16.8544,16.7507,16.8544,739300.0
2014-03-20 10:00:00,19.5,19.52,19.44,19.49,898200.0,16.8544,16.8717,16.8025,16.8458,898200.0
2014-03-20 10:10:00,19.5,19.56,19.48,19.53,1047200.0,16.8544,16.9063,16.8371,16.8803,1047200.0
2014-03-20 10:20:00,19.53,19.56,19.52,19.54,1367900.0,16.8803,16.9063,16.8717,16.889,1367900.0
2014-03-20 10:30:00,19.54,19.55,19.52,19.54,1126800.0,16.889,16.8976,16.8717,16.889,1126800.0
2014-03-20 10:40:00,19.54,19.54,19.49,19.49,426900.0,16.889,16.889,16.8458,16.8458,426900.0
2014-03-20 10:50:00,19.49,19.55,19.48,19.55,636700.0,16.8458,16.8976,16.8371,16.8976,636700.0
2014-03-20 11:00:00,19.55,19.66,19.54,19.65,1281500.0,16.8976,16.9927,16.889,16.984,1281500.0
2014-03-20 11:10:00,19.65,19.69,19.62,19.68,1803300.0,16.984,17.0186,16.9581,17.01,1803300.0
2014-03-20 11:20:00,19.68,19.72,19.66,19.72,619500.0,17.01,17.0446,16.9927,17.0446,619500.0
2014-03-20 11:30:00,19.72,19.8,19.72,19.76,996200.0,17.0446,17.1137,17.0446,17.0791,996200.0
2014-03-20 11:40:00,19.76,19.8,19.72,19.77,1014300.0,17.0791,17.1137,17.0446,17.0878,1014300.0
2014-03-20 11:50:00,19.77,19.8,19.75,19.75,493900.0,17.0878,17.1137,17.0705,17.0705,493900.0
2014-03-20 12:00:00,19.75,19.8,19.74,19.77,235800.0,17.0705,17.1137,17.0618,17.0878,235800.0
2014-03-20 12:10:00,19.77,19.85,19.77,19.85,418500.0,17.0878,17.1569,17.0878,17.1569,418500.0
2014-03-20 12:20:00,19.85,19.9,19.84,19.87,443700.0,17.1569,17.2001,17.1483,17.1742,443700.0
2014-03-20 12:30:00,19.87,19.89,19.84,19.89,421000.0,17.1742,17.1915,17.1483,17.1915,421000.0
2014-03-20 12:40:00,19.89,19.96,19.89,19.92,296800.0,17.1915,17.252,17.1915,17.2174,296800.0
2014-03-20 12:50:00,19.91,19.95,19.91,19.93,205600.0,17.2088,17.2433,17.2088,17.2261,205600.0
2014-03-20 13:00:00,19.93,19.95,19.91,19.92,250900.0,17.2261,17.2433,17.2088,17.2174,250900.0
2014-03-20 13:10:00,19.92,19.92,19.88,19.89,150600.0,17.2174,17.2174,17.1828,17.1915,150600.0
2014-03-20 13:20:00,19.9,19.9,19.86,19.86,82400.0,17.2001,17.2001,17.1656,17.1656,82400.0
2014-03-20 13:30:00,19.86,19.88,19.86,19.87,147100.0,17.1656,17.1828,17.1656,17.1742,147100.0
2014-03-20 13:40:00,19.87,19.98,19.87,19.96,721200.0,17.1742,17.2693,17.1742,17.252,721200.0
2014-03-20 13:50:00,19.97,20.12,19.96,20.11,1609400.0,17.2606,17.3903,17.252,17.3816,1609400.0
2014-03-20 14:00:00,20.11,20.17,20.01,20.01,550200.0,17.3816,17.4335,17.2952,17.2952,550200.0
2014-03-20 14:10:00,20.02,20.07,19.98,20.07,648600.0,17.3038,17.3471,17.2693,17.3471,648600.0
2014-03-20 14:20:00,20.07,20.07,20.03,20.04,252700.0,17.3471,17.3471,17.3125,17.3211,252700.0
2014-03-20 14:30:00,20.05,20.09,20.04,20.05,371700.0,17.3298,17.3644,17.3211,17.3298,371700.0
2014-03-20 14:40:00,20.06,20.06,20.01,20.02,362900.0,17.3384,17.3384,17.2952,17.3038,362900.0
2014-03-20 14:50:00,20.02,20.1,19.99,20.04,568100.0,17.3038,17.373,17.2779,17.3211,568100.0
2014-03-20 15:00:00,20.04,20.08,20.04,20.07,219200.0,17.3211,17.3557,17.3211,17.3471,219200.0
2014-03-20 15:10:00,20.07,20.1,20.06,20.09,258400.0,17.3471,17.373,17.3384,17.3644,258400.0
2014-03-20 15:20:00,20.08,20.1,20.07,20.1,253500.0,17.3557,17.373,17.3471,17.373,253500.0
2014-03-20 15:30:00,20.09,20.17,20.08,20.16,1241600.0,17.3644,17.4335,17.3557,17.4249,1241600.0
2014-03-20 15:40:00,20.16,20.16,20.12,20.16,523400.0,17.4249,17.4249,17.3903,17.4249,523400.0
2014-03-20 15:50:00,20.16,20.2,20.15,20.19,1565900.0,17.4249,17.4594,17.4162,17.4508,1565900.0
2014-03-21 09:30:00,20.2,20.5,20.17,20.47,3618200.0,17.4594,17.7187,17.4335,17.6928,3618200.0
2014-03-21 09:40:00,20.47,20.73,20.46,20.73,1740700.0,17.6928,17.9175,17.6842,17.9175,1740700.0
2014-03-21 09:50:00,20.73,20.81,20.65,20.77,1494500.0,17.9175,17.9867,17.8484,17.9521,1494500.0
2014-03-21 10:00:00,20.76,20.77,20.56,20.56,2027200.0,17.9435,17.9521,17.7706,17.7706,2027200.0
2014-03-21 10:10:00,20.55,20.6,20.47,20.48,839300.0,17.7619,17.8052,17.6928,17.7014,839300.0
2014-03-21 10:20:00,20.48,20.51,20.42,20.48,810200.0,17.7014,17.7274,17.6496,17.7014,810200.0
2014-03-21 10:30:00,20.48,20.56,20.47,20.51,860800.0,17.7014,17.7706,17.6928,17.7274,860800.0
2014-03-21 10:40:00,20.51,20.55,20.47,20.5,707100.0,17.7274,17.7619,17.6928,17.7187,707100.0
2014-03-21 10:50:00,20.5,20.51,20.42,20.42,402000.0,17.7187,17.7274,17.6496,17.6496,402000.0
2014-03-21 11:00:00,20.43,20.44,20.36,20.39,535700.0,17.6582,17.6669,17.5977,17.6237,535700.0
2014-03-21 11:10:00,20.39,20.43,20.34,20.37,635000.0,17.6237,17.6582,17.5804,17.6064,635000.0
2014-03-21 11:20:00,20.36,20.44,20.35,20.42,292000.0,17.5977,17.6669,17.5891,17.6496,292000.0
2014-03-21 11:30:00,20.43,20.47,20.43,20.44,210700.0,17.6582,17.6928,17.6582,17.6669,210700.0
2014-03-21 11:40:00,20.44,20.47,20.43,20.45,88700.0,17.6669,17.6928,17.6582,17.6755,88700.0
2014-03-21 11:50:00,20.45,20.45,20.42,20.44,171000.0,17.6755,17.6755,17.6496,17.6669,171000.0
2014-03-21 12:00:00,20.44,20.46,20.43,20.44,228000.0,17.6669,17.6842,17.6582,17.6669,228000.0
2014-03-21 12:10:00,20.45,20.45,20.41,20.43,243600.0,17.6755,17.6755,17.6409,17.6582,243600.0
2014-03-21 12:20:00,20.43,20.44,20.41,20.43,145000.0,17.6582,17.6669,17.6409,17.6582,145000.0
2014-03-21 12:30:00,20.43,20.43,20.39,20.41,251000.0,17.6582,17.6582,17.6237,17.6409,251000.0
2014-03-21 12:40:00,20.41,20.43,20.4,20.41,320100.0,17.6409,17.6582,17.6323,17.6409,320100.0
2014-03-21 12:50:00,20.4,20.41,20.35,20.35,156700.0,17.6323,17.6409,17.5891,17.5891,156700.0
2014-03-21 13:00:00,20.36,20.37,20.3,20.32,260400.0,17.5977,17.6064,17.5459,17.5631,260400.0
2014-03-21 13:10:00,20.32,20.32,20.25,20.27,210500.0,17.5631,17.5631,17.5026,17.5199,210500.0
2014-03-21 13:20:00,20.28,20.28,20.24,20.28,305500.0,17.5286,17.5286,17.494,17.5286,305500.0
2014-03-21 13:30:00,20.27,20.28,20.25,20.27,451100.0,17.5199,17.5286,17.5026,17.5199,451100.0
2014-03-21 13:40:00,20.27,20.27,20.18,20.23,250300.0,17.5199,17.5199,17.4421,17.4854,250300.0
2014-03-21 13:50:00,20.23,20.26,20.23,20.23,271300.0,17.4854,17.5113,17.4854,17.4854,271300.0
2014-03-21 14:00:00,20.23,20.26,20.22,20.26,140100.0,17.4854,17.5113,17.4767,17.5113,140100.0
2014-03-21 14:10:00,20.26,20.26,20.21,20.23,236900.0,17.5113,17.5113,17.4681,17.4854,236900.0
2014-03-21 14:20:00,20.23,20.25,20.18,20.18,164300.0,17.4854,17.5026,17.4421,17.4421,164300.0
2014-03-21 14:30:00,20.18,20.22,20.13,20.22,202900.0,17.4421,17.4767,17.3989,17.4767,202900.0
2014-03-21 14:40:00,20.22,20.24,20.21,20.21,200300.0,17.4767,17.494,17.4681,17.4681,200300.0
2014-03-21 14:50:00,20.21,20.25,20.21,20.25,198000.0,17.4681,17.5026,17.4681,17.5026,198000.0
2014-03-21 15:00:00,20.25,20.25,20.2,20.24,259300.0,17.5026,17.5026,17.4594,17.494,259300.0
2014-03-21 15:10:00,20.24,20.25,20.22,20.23,428700.0,17.494,17.5026,17.4767,17.4854,428700.0
2014-03-21 15:20:00,20.23,20.24,20.19,20.21,621500.0,17.4854,17.494,17.4508,17.4681,621500.0
2014-03-21 15:30:00,20.2,20.21,20.14,20.14,381900.0,17.4594,17.4681,17.4076,17.4076,381900.0
2014-03-21 15:40:00,20.14,20.18,20.12,20.17,461400.0,17.4076,17.4421,17.3903,17.4335,461400.0
2014-03-21 15:50:00,20.17,20.19,20.15,20.19,1213300.0,17.4335,17.4508,17.4162,17.4508,1213300.0
2014-03-24 09:30:00,20.45,20.46,20.34,20.38,850500.0,17.6755,17.6842,17.5804,17.615,850500.0
2014-03-24 09:40:00,20.38,20.39,20.25,20.27,904200.0,17.615,17.6237,17.5026,17.5199,904200.0
2014-03-24 09:50:00,20.28,20.33,20.25,20.29,656100.0,17.5286,17.5718,17.5026,17.5372,656100.0
2014-03-24 10:00:00,20.29,20.29,20.25,20.28,585700.0,17.5372,17.5372,17.5026,17.5286,585700.0
2014-03-24 10:10:00,20.28,20.29,20.22,20.23,493900.0,17.5286,17.5372,17.4767,17.4854,493900.0
2014-03-24 10:20:00,20.22,20.23,20.05,20.05,485500.0,17.4767,17.4854,17.3298,17.3298,485500.0
2014-03-24 10:30:00,20.05,20.06,20.0,20.02,396000.0,17.3298,17.3384,17.2866,17.3038,396000.0
2014-03-24 10:40:00,20.02,20.06,20.0,20.0,289500.0,17.3038,17.3384,17.2866,17.2866,289500.0
2014-03-24 10:50:00,20.0,20.01,19.94,19.99,310600.0,17.2866,17.2952,17.2347,17.2779,310600.0
2014-03-24 11:00:00,19.97,19.98,19.9,19.95,208400.0,17.2606,17.2693,17.2001,17.2433,208400.0
2014-03-24 11:10:00,19.94,20.03,19.92,20.03,225700.0,17.2347,17.3125,17.2174,17.3125,225700.0
2014-03-24 11:20:00,20.02,20.05,20.0,20.03,315000.0,17.3038,17.3298,17.2866,17.3125,315000.0
2014-03-24 11:30:00,20.02,20.05,20.0,20.02,158100.0,17.3038,17.3298,17.2866,17.3038,158100.0
2014-03-24 11:40:00,20.02,20.03,19.96,19.98,231000.0,17.3038,17.3125,17.252,17.2693,231000.0
2014-03-24 11:50:00,19.96,19.98,19.94,19.97,185500.0,17.252,17.2693,17.2347,17.2606,185500.0
2014-03-24 12:00:00,19.96,19.99,19.93,19.94,203900.0,17.252,17.2779,17.2261,17.2347,203900.0
2014-03-24 12:10:00,19.94,19.94,19.84,19.87,411400.0,17.2347,17.2347,17.1483,17.1742,411400.0
2014-03-24 12:20:00,19.87,19.9,19.83,19.85,246100.0,17.1742,17.2001,17.1396,17.1569,246100.0
2014-03-24 12:30:00,19.84,19.86,19.79,19.85,465400.0,17.1483,17.1656,17.1051,17.1569,465400.0
2014-03-24 12:40:00,19.85,19.87,19.83,19.87,211900.0,17.1569,17.1742,17.1396,17.1742,211900.0
2014-03-24 12:50:00,19.87,19.9,19.86,19.88,325700.0,17.1742,17.2001,17.1656,17.1828,325700.0
2014-03-24 13:00:00,19.89,20.03,19.89,20.02,498200.0,17.1915,17.3125,17.1915,17.3038,498200.0
2014-03-24 13:10:00,20.02,20.09,20.02,20.06,336600.0,17.3038,17.3644,17.3038,17.3384,336600.0
2014-03-24 13:20:00,20.05,20.07,20.04,20.05,93600.0,17.3298,17.3471,17.3211,17.3298,93600.0
2014-03-24 13:30:00,20.05,20.09,20.05,20.07,127600.0,17.3298,17.3644,17.3298,17.3471,127600.0
2014-03-24 13:40:00,20.07,20.08,20.04,20.05,96400.0,17.3471,17.3557,17.3211,17.3298,96400.0
2014-03-24 13:50:00,20.05,20.09,20.04,20.08,143700.0,17.3298,17.3644,17.3211,17.3557,143700.0
2014-03-24 14:00:00,20.07,20.11,20.07,20.07,134800.0,17.3471,17.3816,17.3471,17.3471,134800.0
2014-03-24 14:10:00,20.07,20.09,20.05,20.05,177200.0,17.3471,17.3644,17.3298,17.3298,177200.0
2014-03-24 14:20:00,20.06,20.12,20.05,20.12,206300.0,17.3384,17.3903,17.3298,17.3903,206300.0
2014-03-24 14:30:00,20.12,20.14,20.09,20.1,221900.0,17.3903,17.4076,17.3644,17.373,221900.0
2014-03-24 14:40:00,20.1,20.13,20.1,20.12,159500.0,17.373,17.3989,17.373,17.3903,159500.0
2014-03-24 14:50:00,20.11,20.12,20.07,20.07,243000.0,17.3816,17.3903,17.3471,17.3471,243000.0
2014-03-24 15:00:00,20.08,20.09,20.06,20.08,194400.0,17.3557,17.3644,17.3384,17.3557,194400.0
2014-03-24 15:10:00,20.07,20.07,20.01,20.02,275700.0,17.3471,17.3471,17.2952,17.3038,275700.0
2014-03-24 15:20:00,20.02,20.08,20.01,20.08,257500.0,17.3038,17.3557,17.2952,17.3557,257500.0
2014-03-24 15:30:00,20.08,20.12,20.08,20.11,493300.0,17.3557,17.3903,17.3557,17.3816,493300.0
2014-03-24 15:40:00,20.11,20.12,20.1,20.12,251500.0,17.3816,17.3903,17.373,17.3903,251500.0
2014-03-24 15:50:00,20.11,20.13,20.09,20.1,1234900.0,17.3816,17.3989,17.3644,17.373,1234900.0
2014-03-25 09:30:00,20.25,20.32,20.18,20.19,987200.0,17.5026,17.5631,17.4421,17.4508,987200.0
2014-03-25 09:40:00,20.19,20.21,20.1,20.16,241100.0,17.4508,17.4681,17.373,17.4249,241100.0
2014-03-25 09:50:00,20.17,20.18,20.13,20.17,237400.0,17.4335,17.4421,17.3989,17.4335,237400.0
2014-03-25 10:00:00,20.16,20.23,20.15,20.23,340300.0,17.4249,17.4854,17.4162,17.4854,340300.0
2014-03-25 10:10:00,20.23,20.28,20.19,20.2,381000.0,17.4854,17.5286,17.4508,17.4594,381000.0
2014-03-25 10:20:00,20.2,20.21,20.13,20.16,356500.0,17.4594,17.4681,17.3989,17.4249,356500.0
2014-03-25 10:30:00,20.15,20.16,20.1,20.11,290300.0,17.4162,17.4249,17.373,17.3816,290300.0
2014-03-25 10:40:00,20.11,20.14,20.05,20.06,447800.0,17.3816,17.4076,17.3298,17.3384,447800.0
2014-03-25 10:50:00,20.05,20.08,20.02,20.08,220700.0,17.3298,17.3557,17.3038,17.3557,220700.0
2014-03-25 11:00:00,20.08,20.19,20.08,20.19,333200.0,17.3557,17.4508,17.3557,17.4508,333200.0
2014-03-25 11:10:00,20.19,20.28,20.17,20.27,228200.0,17.4508,17.5286,17.4335,17.5199,228200.0
2014-03-25 11:20:00,20.27,20.3,20.22,20.22,185500.0,17.5199,17.5459,17.4767,17.4767,185500.0
2014-03-25 11:30:00,20.22,20.24,20.17,20.21,286400.0,17.4767,17.494,17.4335,17.4681,286400.0
2014-03-25 11:40:00,20.21,20.23,20.13,20.13,196000.0,17.4681,17.4854,17.3989,17.3989,196000.0
2014-03-25 11:50:00,20.14,20.15,20.06,20.13,212900.0,17.4076,17.4162,17.3384,17.3989,212900.0
2014-03-25 12:00:00,20.13,20.16,20.11,20.16,99800.0,17.3989,17.4249,17.3816,17.4249,99800.0
2014-03-25 12:10:00,20.16,20.16,20.12,20.14,87300.0,17.4249,17.4249,17.3903,17.4076,87300.0
2014-03-25 12:20:00,20.13,20.14,20.09,20.13,94100.0,17.3989,17.4076,17.3644,17.3989,94100.0
2014-03-25 12:30:00,20.13,20.18,20.12,20.18,91100.0,17.3989,17.4421,17.3903,17.4421,91100.0
2014-03-25 12:40:00,20.18,20.2,20.16,20.18,131700.0,17.4421,17.4594,17.4249,17.4421,131700.0
2014-03-25 12:50:00,20.17,20.21,20.17,20.21,215700.0,17.4335,17.4681,17.4335,17.4681,215700.0
2014-03-25 13:00:00,20.21,20.21,20.16,20.19,148200.0,17.4681,17.4681,17.4249,17.4508,148200.0
2014-03-25 13:10:00,20.19,20.21,20.17,20.21,75200.0,17.4508,17.4681,17.4335,17.4681,75200.0
2014-03-25 13:20:00,20.22,20.25,20.21,20.24,62100.0,17.4767,17.5026,17.4681,17.494,62100.0
2014-03-25 13:30:00,20.25,20.29,20.24,20.27,254100.0,17.5026,17.5372,17.494,17.5199,254100.0
2014-03-25 13:40:00,20.27,20.3,20.26,20.3,114300.0,17.5199,17.5459,17.5113,17.5459,114300.0
2014-03-25 13:50:00,20.3,20.31,20.28,20.3,383600.0,17.5459,17.5545,17.5286,17.5459,383600.0
2014-03-25 14:00:00,20.3,20.31,20.29,20.31,43000.0,17.5459,17.5545,17.5372,17.5545,43000.0
2014-03-25 14:10:00,20.31,20.36,20.3,20.33,602800.0,17.5545,17.5977,17.5459,17.5718,602800.0
2014-03-25 14:20:00,20.32,20.35,20.31,20.32,130200.0,17.5631,17.5891,17.5545,17.5631,130200.0
2014-03-25 14:30:00,20.32,20.33,20.3,20.33,177600.0,17.5631,17.5718,17.5459,17.5718,177600.0
2014-03-25 14:40:00,20.33,20.33,20.28,20.29,135200.0,17.5718,17.5718,17.5286,17.5372,135200.0
2014-03-25 14:50:00,20.28,20.29,20.25,20.26,121800.0,17.5286,17.5372,17.5026,17.5113,121800.0
2014-03-25 15:00:00,20.26,20.28,20.24,20.25,503800.0,17.5113,17.5286,17.494,17.5026,503800.0
2014-03-25 15:10:00,20.26,20.34,20.25,20.34,704300.0,17.5113,17.5804,17.5026,17.5804,704300.0
2014-03-25 15:20:00,20.34,20.38,20.33,20.36,467100.0,17.5804,17.615,17.5718,17.5977,467100.0
2014-03-25 15:30:00,20.37,20.39,20.34,20.37,340800.0,17.6064,17.6237,17.5804,17.6064,340800.0
2014-03-25 15:40:00,20.37,20.4,20.36,20.38,681500.0,17.6064,17.6323,17.5977,17.615,681500.0
2014-03-25 15:50:00,20.39,20.39,20.35,20.37,1398900.0,17.6237,17.6237,17.5891,17.6064,1398900.0
2014-03-26 09:30:00,20.45,20.48,20.33,20.47,609800.0,17.6755,17.7014,17.5718,17.6928,609800.0
2014-03-26 09:40:00,20.47,20.54,20.43,20.46,453600.0,17.6928,17.7533,17.6582,17.6842,453600.0
2014-03-26 09:50:00,20.46,20.61,20.46,20.58,796700.0,17.6842,17.8138,17.6842,17.7879,796700.0
2014-03-26 10:00:00,20.58,20.63,20.52,20.52,569300.0,17.7879,17.8311,17.736,17.736,569300.0
2014-03-26 10:10:00,20.51,20.55,20.45,20.45,278400.0,17.7274,17.7619,17.6755,17.6755,278400.0
2014-03-26 10:20:00,20.44,20.46,20.38,20.42,243500.0,17.6669,17.6842,17.615,17.6496,243500.0
2014-03-26 10:30:00,20.41,20.44,20.37,20.4,239800.0,17.6409,17.6669,17.6064,17.6323,239800.0
2014-03-26 10:40:00,20.39,20.4,20.3,20.3,208600.0,17.6237,17.6323,17.5459,17.5459,208600.0
2014-03-26 10:50:00,20.3,20.32,20.24,20.25,202800.0,17.5459,17.5631,17.494,17.5026,202800.0
2014-03-26 11:00:00,20.25,20.29,20.23,20.26,258000.0,17.5026,17.5372,17.4854,17.5113,258000.0
2014-03-26 11:10:00,20.26,20.28,20.22,20.24,181700.0,17.5113,17.5286,17.4767,17.494,181700.0
2014-03-26 11:20:00,20.23,20.32,20.22,20.31,180400.0,17.4854,17.5631,17.4767,17.5545,180400.0
2014-03-26 11:30:00,20.3,20.32,20.26,20.29,121000.0,17.5459,17.5631,17.5113,17.5372,121000.0
2014-03-26 11:40:00,20.28,20.29,20.13,20.13,315500.0,17.5286,17.5372,17.3989,17.3989,315500.0
2014-03-26 11:50:00,20.13,20.16,20.11,20.13,351700.0,17.3989,17.4249,17.3816,17.3989,351700.0
2014-03-26 12:00:00,20.13,20.13,20.08,20.1,385900.0,17.3989,17.3989,17.3557,17.373,385900.0
2014-03-26 12:10:00,20.09,20.1,20.07,20.07,223200.0,17.3644,17.373,17.3471,17.3471,223200.0
2014-03-26 12:20:00,20.07,20.09,20.02,20.05,398800.0,17.3471,17.3644,17.3038,17.3298,398800.0
2014-03-26 12:30:00,20.04,20.1,20.03,20.09,174100.0,17.3211,17.373,17.3125,17.3644,174100.0
2014-03-26 12:40:00,20.09,20.13,20.08,20.13,119100.0,17.3644,17.3989,17.3557,17.3989,119100.0
2014-03-26 12:50:00,20.13,20.17,20.12,20.15,121000.0,17.3989,17.4335,17.3903,17.4162,121000.0
2014-03-26 13:00:00,20.15,20.16,20.12,20.14,124200.0,17.4162,17.4249,17.3903,17.4076,124200.0
2014-03-26 13:10:00,20.14,20.18,20.14,20.17,112100.0,17.4076,17.4421,17.4076,17.4335,112100.0
2014-03-26 13:20:00,20.17,20.18,20.11,20.11,146900.0,17.4335,17.4421,17.3816,17.3816,146900.0
2014-03-26 13:30:00,20.11,20.12,20.06,20.07,146100.0,17.3816,17.3903,17.3384,17.3471,146100.0
2014-03-26 13:40:00,20.06,20.07,20.02,20.03,147700.0,17.3384,17.3471,17.3038,17.3125,147700.0
2014-03-26 13:50:00,20.03,20.03,19.96,20.01,339600.0,17.3125,17.3125,17.252,17.2952,339600.0
2014-03-26 14:00:00,20.01,20.01,19.95,19.98,174000.0,17.2952,17.2952,17.2433,17.2693,174000.0
2014-03-26 14:10:00,19.98,19.98,19.91,19.92,156800.0,17.2693,17.2693,17.2088,17.2174,156800.0
2014-03-26 14:20:00,19.93,19.96,19.9,19.95,217000.0,17.2261,17.252,17.2001,17.2433,217000.0
2014-03-26 14:30:00,19.96,19.96,19.87,19.87,329600.0,17.252,17.252,17.1742,17.1742,329600.0
2014-03-26 14:40:00,19.88,19.94,19.87,19.94,394900.0,17.1828,17.2347,17.1742,17.2347,394900.0
2014-03-26 14:50:00,19.94,20.0,19.93,20.0,217600.0,17.2347,17.2866,17.2261,17.2866,217600.0
2014-03-26 15:00:00,20.0,20.03,19.97,20.02,308300.0,17.2866,17.3125,17.2606,17.3038,308300.0
2014-03-26 15:10:00,20.02,20.03,19.96,19.99,226300.0,17.3038,17.3125,17.252,17.2779,226300.0
2014-03-26 15:20:00,19.99,20.0,19.95,19.97,408400.0,17.2779,17.2866,17.2433,17.2606,408400.0
2014-03-26 15:30:00,19.97,20.01,19.95,19.96,382000.0,17.2606,17.2952,17.2433,17.252,382000.0
2014-03-26 15:40:00,19.97,19.97,19.9,19.9,439300.0,17.2606,17.2606,17.2001,17.2001,439300.0
2014-03-26 15:50:00,19.9,19.92,19.86,19.86,1003200.0,17.2001,17.2174,17.1656,17.1656,1003200.0
2014-03-27 09:30:00,19.86,19.93,19.85,19.9,442900.0,17.1656,17.2261,17.1569,17.2001,442900.0
2014-03-27 09:40:00,19.91,19.94,19.88,19.91,389900.0,17.2088,17.2347,17.1828,17.2088,389900.0
2014-03-27 09:50:00,19.9,19.95,19.86,19.91,253400.0,17.2001,17.2433,17.1656,17.2088,253400.0
2014-03-27 10:00:00,19.91,19.95,19.83,19.94,820100.0,17.2088,17.2433,17.1396,17.2347,820100.0
2014-03-27 10:10:00,19.94,19.95,19.86,19.92,385200.0,17.2347,17.2433,17.1656,17.2174,385200.0
2014-03-27 10:20:00,19.92,20.02,19.92,19.98,231300.0,17.2174,17.3038,17.2174,17.2693,231300.0
2014-03-27 10:30:00,19.98,20.02,19.94,19.95,274500.0,17.2693,17.3038,17.2347,17.2433,274500.0
2014-03-27 10:40:00,19.95,19.98,19.9,19.96,279400.0,17.2433,17.2693,17.2001,17.252,279400.0
2014-03-27 10:50:00,19.96,19.98,19.92,19.96,281300.0,17.252,17.2693,17.2174,17.252,281300.0
2014-03-27 11:00:00,19.96,19.98,19.89,19.9,267200.0,17.252,17.2693,17.1915,17.2001,267200.0
2014-03-27 11:10:00,19.9,19.92,19.8,19.85,477500.0,17.2001,17.2174,17.1137,17.1569,477500.0
2014-03-27 11:20:00,19.85,19.88,19.82,19.82,232000.0,17.1569,17.1828,17.131,17.131,232000.0
2014-03-27 11:30:00,19.82,19.82,19.73,19.75,294800.0,17.131,17.131,17.0532,17.0705,294800.0
2014-03-27 11:40:00,19.74,19.74,19.7,19.73,116700.0,17.0618,17.0618,17.0273,17.0532,116700.0
2014-03-27 11:50:00,19.73,19.77,19.7,19.75,146100.0,17.0532,17.0878,17.0273,17.0705,146100.0
2014-03-27 12:00:00,19.76,19.76,19.7,19.71,136900.0,17.0791,17.0791,17.0273,17.0359,136900.0
2014-03-27 12:10:00,19.7,19.76,19.7,19.75,148100.0,17.0273,17.0791,17.0273,17.0705,148100.0
2014-03-27 12:20:00,19.74,19.75,19.71,19.72,165400.0,17.0618,17.0705,17.0359,17.0446,165400.0
2014-03-27 12:30:00,19.73,19.79,19.71,19.76,379500.0,17.0532,17.1051,17.0359,17.0791,379500.0
2014-03-27 12:40:00,19.77,19.77,19.73,19.76,151600.0,17.0878,17.0878,17.0532,17.0791,151600.0
2014-03-27 12:50:00,19.75,19.76,19.72,19.75,100600.0,17.0705,17.0791,17.0446,17.0705,100600.0
2014-03-27 13:00:00,19.74,19.78,19.72,19.78,116000.0,17.0618,17.0964,17.0446,17.0964,116000.0
2014-03-27 13:10:00,19.78,19.78,19.73,19.74,145900.0,17.0964,17.0964,17.0532,17.0618,145900.0
2014-03-27 13:20:00,19.75,19.76,19.74,19.76,115500.0,17.0705,17.0791,17.0618,17.0791,115500.0
2014-03-27 13:30:00,19.76,19.78,19.72,19.73,209400.0,17.0791,17.0964,17.0446,17.0532,209400.0
2014-03-27 13:40:00,19.74,19.75,19.73,19.73,100100.0,17.0618,17.0705,17.0532,17.0532,100100.0
2014-03-27 13:50:00,19.73,19.76,19.73,19.76,120400.0,17.0532,17.0791,17.0532,17.0791,120400.0
2014-03-27 14:00:00,19.76,19.78,19.73,19.75,153500.0,17.0791,17.0964,17.0532,17.0705,153500.0
2014-03-27 14:10:00,19.75,19.79,19.75,19.77,152400.0,17.0705,17.1051,17.0705,17.0878,152400.0
2014-03-27 14:20:00,19.76,19.84,19.76,19.84,212000.0,17.0791,17.1483,17.0791,17.1483,212000.0
2014-03-27 14:30:00,19.84,19.84,19.75,19.76,178100.0,17.1483,17.1483,17.0705,17.0791,178100.0
2014-03-27 14:40:00,19.76,19.78,19.75,19.77,115800.0,17.0791,17.0964,17.0705,17.0878,115800.0
2014-03-27 14:50:00,19.78,19.79,19.75,19.77,176200.0,17.0964,17.1051,17.0705,17.0878,176200.0
2014-03-27 15:00:00,19.77,19.77,19.68,19.71,260000.0,17.0878,17.0878,17.01,17.0359,260000.0
2014-03-27 15:10:00,19.71,19.72,19.67,19.69,401500.0,17.0359,17.0446,17.0013,17.0186,401500.0
2014-03-27 15:20:00,19.69,19.72,19.65,19.7,414000.0,17.0186,17.0446,16.984,17.0273,414000.0
2014-03-27 15:30:00,19.7,19.74,19.68,19.74,349500.0,17.0273,17.0618,17.01,17.0618,349500.0
2014-03-27 15:40:00,19.74,19.75,19.66,19.68,570700.0,17.0618,17.0705,16.9927,17.01,570700.0
2014-03-27 15:50:00,19.68,19.71,19.64,19.7,1668300.0,17.01,17.0359,16.9754,17.0273,1668300.0
2014-03-28 09:30:00,19.75,19.99,19.69,19.98,731000.0,17.0705,17.2779,17.0186,17.2693,731000.0
2014-03-28 09:40:00,19.99,20.11,19.94,20.09,560700.0,17.2779,17.3816,17.2347,17.3644,560700.0
2014-03-28 09:50:00,20.1,20.15,20.06,20.15,820300.0,17.373,17.4162,17.3384,17.4162,820300.0
2014-03-28 10:00:00,20.15,20.24,20.15,20.21,628600.0,17.4162,17.494,17.4162,17.4681,628600.0
2014-03-28 10:10:00,20.21,20.26,20.2,20.2,344400.0,17.4681,17.5113,17.4594,17.4594,344400.0
2014-03-28 10:20:00,20.2,20.25,20.18,20.19,377000.0,17.4594,17.5026,17.4421,17.4508,377000.0
2014-03-28 10:30:00,20.2,20.21,20.17,20.19,229800.0,17.4594,17.4681,17.4335,17.4508,229800.0
2014-03-28 10:40:00,20.19,20.19,20.14,20.19,348500.0,17.4508,17.4508,17.4076,17.4508,348500.0
2014-03-28 10:50:00,20.19,20.23,20.17,20.19,322800.0,17.4508,17.4854,17.4335,17.4508,322800.0
2014-03-28 11:00:00,20.18,20.19,20.13,20.15,180500.0,17.4421,17.4508,17.3989,17.4162,180500.0
2014-03-28 11:10:00,20.16,20.16,20.14,20.16,233600.0,17.4249,17.4249,17.4076,17.4249,233600.0
2014-03-28 11:20:00,20.16,20.18,20.14,20.16,212000.0,17.4249,17.4421,17.4076,17.4249,212000.0
2014-03-28 11:30:00,20.16,20.16,20.09,20.14,202900.0,17.4249,17.4249,17.3644,17.4076,202900.0
2014-03-28 11:40:00,20.13,20.14,20.04,20.05,296400.0,17.3989,17.4076,17.3211,17.3298,296400.0
2014-03-28 11:50:00,20.06,20.09,20.04,20.07,146500.0,17.3384,17.3644,17.3211,17.3471,146500.0
2014-03-28 12:00:00,20.08,20.11,20.07,20.1,133900.0,17.3557,17.3816,17.3471,17.373,133900.0
2014-03-28 12:10:00,20.1,20.11,20.07,20.09,77400.0,17.373,17.3816,17.3471,17.3644,77400.0
2014-03-28 12:20:00,20.08,20.09,20.03,20.05,147000.0,17.3557,17.3644,17.3125,17.3298,147000.0
2014-03-28 12:30:00,20.05,20.1,20.04,20.1,144700.0,17.3298,17.373,17.3211,17.373,144700.0
2014-03-28 12:40:00,20.1,20.1,20.06,20.1,88000.0,17.373,17.373,17.3384,17.373,88000.0
2014-03-28 12:50:00,20.1,20.1,20.07,20.07,90900.0,17.373,17.373,17.3471,17.3471,90900.0
2014-03-28 13:00:00,20.07,20.07,20.04,20.06,119100.0,17.3471,17.3471,17.3211,17.3384,119100.0
2014-03-28 13:10:00,20.05,20.05,20.01,20.02,191800.0,17.3298,17.3298,17.2952,17.3038,191800.0
2014-03-28 13:20:00,20.03,20.07,20.0,20.05,198700.0,17.3125,17.3471,17.2866,17.3298,198700.0
2014-03-28 13:30:00,20.06,20.11,20.05,20.1,182800.0,17.3384,17.3816,17.3298,17.373,182800.0
2014-03-28 13:40:00,20.11,20.14,20.11,20.13,191100.0,17.3816,17.4076,17.3816,17.3989,191100.0
2014-03-28 13:50:00,20.13,20.15,20.1,20.14,164800.0,17.3989,17.4162,17.373,17.4076,164800.0
2014-03-28 14:00:00,20.14,20.2,20.13,20.17,475000.0,17.4076,17.4594,17.3989,17.4335,475000.0
2014-03-28 14:10:00,20.16,20.19,20.14,20.17,423800.0,17.4249,17.4508,17.4076,17.4335,423800.0
2014-03-28 14:20:00,20.18,20.21,20.17,20.21,255400.0,17.4421,17.4681,17.4335,17.4681,255400.0
2014-03-28 14:30:00,20.21,20.21,20.2,20.2,224800.0,17.4681,17.4681,17.4594,17.4594,224800.0
2014-03-28 14:40:00,20.2,20.27,20.19,20.26,802900.0,17.4594,17.5199,17.4508,17.5113,802900.0
2014-03-28 14:50:00,20.27,20.29,20.22,20.23,202000.0,17.5199,17.5372,17.4767,17.4854,202000.0
2014-03-28 15:00:00,20.22,20.25,20.19,20.19,150200.0,17.4767,17.5026,17.4508,17.4508,150200.0
2014-03-28 15:10:00,20.2,20.2,20.15,20.19,242800.0,17.4594,17.4594,17.4162,17.4508,242800.0
2014-03-28 15:20:00,20.19,20.2,20.15,20.16,269400.0,17.4508,17.4594,17.4162,17.4249,269400.0
2014-03-28 15:30:00,20.16,20.17,20.15,20.17,181700.0,17.4249,17.4335,17.4162,17.4335,181700.0
2014-03-28 15:40:00,20.17,20.18,20.14,20.16,395600.0,17.4335,17.4421,17.4076,17.4249,395600.0
2014-03-28 15:50:00,20.16,20.2,20.15,20.19,786600.0,17.4249,17.4594,17.4162,17.4508,786600.0
2014-03-31 09:30:00,20.24,20.45,20.18,20.45,701100.0,17.494,17.6755,17.4421,17.6755,701100.0
2014-03-31 09:40:00,20.46,20.49,20.34,20.35,727000.0,17.6842,17.7101,17.5804,17.5891,727000.0
2014-03-31 09:50:00,20.36,20.49,20.36,20.46,602600.0,17.5977,17.7101,17.5977,17.6842,602600.0
2014-03-31 10:00:00,20.46,20.52,20.42,20.44,739100.0,17.6842,17.736,17.6496,17.6669,739100.0
2014-03-31 10:10:00,20.45,20.45,20.38,20.39,300100.0,17.6755,17.6755,17.615,17.6237,300100.0
2014-03-31 10:20:00,20.38,20.39,20.34,20.39,170800.0,17.615,17.6237,17.5804,17.6237,170800.0
2014-03-31 10:30:00,20.39,20.41,20.3,20.31,216000.0,17.6237,17.6409,17.5459,17.5545,216000.0
2014-03-31 10:40:00,20.31,20.38,20.29,20.37,344100.0,17.5545,17.615,17.5372,17.6064,344100.0
2014-03-31 10:50:00,20.37,20.39,20.32,20.35,447300.0,17.6064,17.6237,17.5631,17.5891,447300.0
2014-03-31 11:00:00,20.35,20.35,20.31,20.32,60000.0,17.5891,17.5891,17.5545,17.5631,60000.0
2014-03-31 11:10:00,20.33,20.33,20.3,20.32,89700.0,17.5718,17.5718,17.5459,17.5631,89700.0
2014-03-31 11:20:00,20.32,20.32,20.24,20.27,114000.0,17.5631,17.5631,17.494,17.5199,114000.0
2014-03-31 11:30:00,20.27,20.28,20.23,20.23,111200.0,17.5199,17.5286,17.4854,17.4854,111200.0
2014-03-31 11:40:00,20.22,20.33,20.22,20.33,194600.0,17.4767,17.5718,17.4767,17.5718,194600.0
2014-03-31 11:50:00,20.33,20.41,20.32,20.39,205400.0,17.5718,17.6409,17.5631,17.6237,205400.0
2014-03-31 12:00:00,20.38,20.41,20.37,20.39,94400.0,17.615,17.6409,17.6064,17.6237,94400.0
2014-03-31 12:10:00,20.39,20.42,20.38,20.41,243900.0,17.6237,17.6496,17.615,17.6409,243900.0
2014-03-31 12:20:00,20.41,20.47,20.41,20.46,212400.0,17.6409,17.6928,17.6409,17.6842,212400.0
2014-03-31 12:30:00,20.47,20.51,20.46,20.5,272400.0,17.6928,17.7274,17.6842,17.7187,272400.0
2014-03-31 12:40:00,20.5,20.51,20.46,20.51,135600.0,17.7187,17.7274,17.6842,17.7274,135600.0
2014-03-31 12:50:00,20.51,20.65,20.5,20.64,488300.0,17.7274,17.8484,17.7187,17.8397,488300.0
2014-03-31 13:00:00,20.64,20.64,20.52,20.57,301200.0,17.8397,17.8397,17.736,17.7792,301200.0
2014-03-31 13:10:00,20.57,20.57,20.48,20.48,197200.0,17.7792,17.7792,17.7014,17.7014,197200.0
2014-03-31 13:20:00,20.48,20.48,20.45,20.48,67400.0,17.7014,17.7014,17.6755,17.7014,67400.0
2014-03-31 13:30:00,20.47,20.51,20.41,20.41,127800.0,17.6928,17.7274,17.6409,17.6409,127800.0
2014-03-31 13:40:00,20.41,20.44,20.4,20.41,135200.0,17.6409,17.6669,17.6323,17.6409,135200.0
2014-03-31 13:50:00,20.4,20.4,20.35,20.39,173600.0,17.6323,17.6323,17.5891,17.6237,173600.0
2014-03-31 14:00:00,20.39,20.45,20.37,20.43,142500.0,17.6237,17.6755,17.6064,17.6582,142500.0
2014-03-31 14:10:00,20.43,20.46,20.42,20.44,214100.0,17.6582,17.6842,17.6496,17.6669,214100.0
2014-03-31 14:20:00,20.43,20.45,20.41,20.43,95300.0,17.6582,17.6755,17.6409,17.6582,95300.0
2014-03-31 14:30:00,20.44,20.44,20.39,20.43,206100.0,17.6669,17.6669,17.6237,17.6582,206100.0
2014-03-31 14:40:00,20.43,20.47,20.43,20.47,158700.0,17.6582,17.6928,17.6582,17.6928,158700.0
2014-03-31 14:50:00,20.46,20.52,20.46,20.48,196600.0,17.6842,17.736,17.6842,17.7014,196600.0
2014-03-31 15:00:00,20.48,20.51,20.45,20.46,132300.0,17.7014,17.7274,17.6755,17.6842,132300.0
2014-03-31 15:10:00,20.47,20.47,20.43,20.44,205600.0,17.6928,17.6928,17.6582,17.6669,205600.0
2014-03-31 15:20:00,20.44,20.48,20.44,20.46,112200.0,17.6669,17.7014,17.6669,17.6842,112200.0
2014-03-31 15:30:00,20.46,20.47,20.43,20.43,278800.0,17.6842,17.6928,17.6582,17.6582,278800.0
2014-03-31 15:40:00,20.43,20.43,20.4,20.41,323400.0,17.6582,17.6582,17.6323,17.6409,323400.0
2014-03-31 15:50:00,20.41,20.42,20.38,20.42,956300.0,17.6409,17.6496,17.615,17.6496,956300.0
2014-04-01 09:30:00,20.39,20.39,20.27,20.3,813600.0,17.6237,17.6237,17.5199,17.5459,813600.0
2014-04-01 09:40:00,20.3,20.33,20.26,20.33,618100.0,17.5459,17.5718,17.5113,17.5718,618100.0
2014-04-01 09:50:00,20.33,20.35,20.23,20.27,741300.0,17.5718,17.5891,17.4854,17.5199,741300.0
2014-04-01 10:00:00,20.27,20.32,20.25,20.3,485800.0,17.5199,17.5631,17.5026,17.5459,485800.0
2014-04-01 10:10:00,20.31,20.31,20.25,20.3,389900.0,17.5545,17.5545,17.5026,17.5459,389900.0
2014-04-01 10:20:00,20.3,20.31,20.28,20.3,341800.0,17.5459,17.5545,17.5286,17.5459,341800.0
2014-04-01 10:30:00,20.31,20.34,20.29,20.34,259300.0,17.5545,17.5804,17.5372,17.5804,259300.0
2014-04-01 10:40:00,20.34,20.35,20.28,20.29,187600.0,17.5804,17.5891,17.5286,17.5372,187600.0
2014-04-01 10:50:00,20.29,20.33,20.28,20.29,208300.0,17.5372,17.5718,17.5286,17.5372,208300.0
2014-04-01 11:00:00,20.29,20.34,20.28,20.32,123600.0,17.5372,17.5804,17.5286,17.5631,123600.0
2014-04-01 11:10:00,20.32,20.36,20.32,20.34,187600.0,17.5631,17.5977,17.5631,17.5804,187600.0
2014-04-01 11:20:00,20.35,20.39,20.34,20.37,241100.0,17.5891,17.6237,17.5804,17.6064,241100.0
2014-04-01 11:30:00,20.37,20.42,20.36,20.4,436800.0,17.6064,17.6496,17.5977,17.6323,436800.0
2014-04-01 11:40:00,20.4,20.42,20.38,20.41,154100.0,17.6323,17.6496,17.615,17.6409,154100.0
2014-04-01 11:50:00,20.4,20.44,20.39,20.41,349100.0,17.6323,17.6669,17.6237,17.6409,349100.0
2014-04-01 12:00:00,20.41,20.42,20.38,20.39,368200.0,17.6409,17.6496,17.615,17.6237,368200.0
2014-04-01 12:10:00,20.39,20.43,20.39,20.43,168900.0,17.6237,17.6582,17.6237,17.6582,168900.0
2014-04-01 12:20:00,20.43,20.46,20.41,20.45,166700.0,17.6582,17.6842,17.6409,17.6755,166700.0
2014-04-01 12:30:00,20.46,20.47,20.44,20.46,113900.0,17.6842,17.6928,17.6669,17.6842,113900.0
2014-04-01 12:40:00,20.46,20.47,20.44,20.46,180000.0,17.6842,17.6928,17.6669,17.6842,180000.0
2014-04-01 12:50:00,20.45,20.48,20.45,20.46,114900.0,17.6755,17.7014,17.6755,17.6842,114900.0
2014-04-01 13:00:00,20.46,20.48,20.45,20.48,197700.0,17.6842,17.7014,17.6755,17.7014,197700.0
2014-04-01 13:10:00,20.47,20.51,20.47,20.51,210100.0,17.6928,17.7274,17.6928,17.7274,210100.0
2014-04-01 13:20:00,20.51,20.52,20.49,20.51,427300.0,17.7274,17.736,17.7101,17.7274,427300.0
2014-04-01 13:30:00,20.52,20.53,20.48,20.52,421800.0,17.736,17.7447,17.7014,17.736,421800.0
2014-04-01 13:40:00,20.52,20.55,20.51,20.54,202200.0,17.736,17.7619,17.7274,17.7533,202200.0
2014-04-01 13:50:00,20.54,20.55,20.53,20.54,88600.0,17.7533,17.7619,17.7447,17.7533,88600.0
2014-04-01 14:00:00,20.55,20.57,20.54,20.57,105200.0,17.7619,17.7792,17.7533,17.7792,105200.0
2014-04-01 14:10:00,20.57,20.58,20.56,20.58,134500.0,17.7792,17.7879,17.7706,17.7879,134500.0
2014-04-01 14:20:00,20.58,20.62,20.57,20.61,226500.0,17.7879,17.8224,17.7792,17.8138,226500.0
2014-04-01 14:30:00,20.62,20.63,20.59,20.6,164800.0,17.8224,17.8311,17.7965,17.8052,164800.0
2014-04-01 14:40:00,20.61,20.61,20.57,20.57,130600.0,17.8138,17.8138,17.7792,17.7792,130600.0
2014-04-01 14:50:00,20.57,20.59,20.55,20.57,325300.0,17.7792,17.7965,17.7619,17.7792,325300.0
2014-04-01 15:00:00,20.58,20.59,20.53,20.55,300500.0,17.7879,17.7965,17.7447,17.7619,300500.0
2014-04-01 15:10:00,20.55,20.57,20.54,20.55,115900.0,17.7619,17.7792,17.7533,17.7619,115900.0
2014-04-01 15:20:00,20.54,20.6,20.54,20.59,394100.0,17.7533,17.8052,17.7533,17.7965,394100.0
2014-04-01 15:30:00,20.59,20.62,20.58,20.59,721200.0,17.7965,17.8224,17.7879,17.7965,721200.0
2014-04-01 15:40:00,20.6,20.63,20.57,20.6,1133300.0,17.8052,17.8311,17.7792,17.8052,1133300.0
2014-04-01 15:50:00,20.6,20.64,20.6,20.63,1105600.0,17.8052,17.8397,17.8052,17.8311,1105600.0
2014-04-02 09:30:00,20.66,20.68,20.53,20.61,320800.0,17.857,17.8743,17.7447,17.8138,320800.0
2014-04-02 09:40:00,20.62,20.64,20.55,20.63,195900.0,17.8224,17.8397,17.7619,17.8311,195900.0
2014-04-02 09:50:00,20.63,20.66,20.59,20.61,335100.0,17.8311,17.857,17.7965,17.8138,335100.0
2014-04-02 10:00:00,20.61,20.74,20.61,20.73,961600.0,17.8138,17.9262,17.8138,17.9175,961600.0
2014-04-02 10:10:00,20.73,20.73,20.65,20.72,412100.0,17.9175,17.9175,17.8484,17.9089,412100.0
2014-04-02 10:20:00,20.72,20.75,20.71,20.75,233500.0,17.9089,17.9348,17.9002,17.9348,233500.0
2014-04-02 10:30:00,20.74,20.79,20.73,20.78,187100.0,17.9262,17.9694,17.9175,17.9607,187100.0
2014-04-02 10:40:00,20.78,20.82,20.74,20.76,334800.0,17.9607,17.9953,17.9262,17.9435,334800.0
2014-04-02 10:50:00,20.76,20.83,20.76,20.81,219800.0,17.9435,18.004,17.9435,17.9867,219800.0
2014-04-02 11:00:00,20.81,20.82,20.77,20.78,129000.0,17.9867,17.9953,17.9521,17.9607,129000.0
2014-04-02 11:10:00,20.77,20.79,20.72,20.72,189500.0,17.9521,17.9694,17.9089,17.9089,189500.0
2014-04-02 11:20:00,20.72,20.76,20.71,20.72,235200.0,17.9089,17.9435,17.9002,17.9089,235200.0
2014-04-02 11:30:00,20.73,20.73,20.69,20.71,1223500.0,17.9175,17.9175,17.8829,17.9002,1223500.0
2014-04-02 11:40:00,20.71,20.76,20.71,20.75,148300.0,17.9002,17.9435,17.9002,17.9348,148300.0
2014-04-02 11:50:00,20.76,20.8,20.75,20.79,226400.0,17.9435,17.978,17.9348,17.9694,226400.0
2014-04-02 12:00:00,20.79,20.79,20.75,20.79,109100.0,17.9694,17.9694,17.9348,17.9694,109100.0
2014-04-02 12:10:00,20.79,20.84,20.79,20.82,232600.0,17.9694,18.0126,17.9694,17.9953,232600.0
2014-04-02 12:20:00,20.82,20.83,20.78,20.8,181500.0,17.9953,18.004,17.9607,17.978,181500.0
2014-04-02 12:30:00,20.8,20.82,20.74,20.76,170400.0,17.978,17.9953,17.9262,17.9435,170400.0
2014-04-02 12:40:00,20.77,20.78,20.76,20.78,112200.0,17.9521,17.9607,17.9435,17.9607,112200.0
2014-04-02 12:50:00,20.78,20.82,20.77,20.78,208000.0,17.9607,17.9953,17.9521,17.9607,208000.0
2014-04-02 13:00:00,20.77,20.78,20.72,20.72,143600.0,17.9521,17.9607,17.9089,17.9089,143600.0
2014-04-02 13:10:00,20.71,20.72,20.7,20.71,59600.0,17.9002,17.9089,17.8916,17.9002,59600.0
2014-04-02 13:20:00,20.71,20.71,20.65,20.67,240100.0,17.9002,17.9002,17.8484,17.8657,240100.0
2014-04-02 13:30:00,20.66,20.68,20.65,20.68,231800.0,17.857,17.8743,17.8484,17.8743,231800.0
2014-04-02 13:40:00,20.68,20.69,20.65,20.68,201200.0,17.8743,17.8829,17.8484,17.8743,201200.0
2014-04-02 13:50:00,20.68,20.69,20.66,20.69,79000.0,17.8743,17.8829,17.857,17.8829,79000.0
2014-04-02 14:00:00,20.69,20.72,20.68,20.72,87200.0,17.8829,17.9089,17.8743,17.9089,87200.0
2014-04-02 14:10:00,20.71,20.72,20.69,20.71,74100.0,17.9002,17.9089,17.8829,17.9002,74100.0
2014-04-02 14:20:00,20.71,20.72,20.69,20.69,94700.0,17.9002,17.9089,17.8829,17.8829,94700.0
2014-04-02 14:30:00,20.68,20.7,20.67,20.69,95000.0,17.8743,17.8916,17.8657,17.8829,95000.0
2014-04-02 14:40:00,20.67,20.69,20.66,20.68,80100.0,17.8657,17.8829,17.857,17.8743,80100.0
2014-04-02 14:50:00,20.68,20.71,20.66,20.71,60300.0,17.8743,17.9002,17.857,17.9002,60300.0
2014-04-02 15:00:00,20.71,20.73,20.7,20.73,200300.0,17.9002,17.9175,17.8916,17.9175,200300.0
2014-04-02 15:10:00,20.73,20.76,20.72,20.76,189200.0,17.9175,17.9435,17.9089,17.9435,189200.0
2014-04-02 15:20:00,20.76,20.77,20.73,20.75,362300.0,17.9435,17.9521,17.9175,17.9348,362300.0
2014-04-02 15:30:00,20.75,20.79,20.73,20.78,169600.0,17.9348,17.9694,17.9175,17.9607,169600.0
2014-04-02 15:40:00,20.79,20.83,20.78,20.82,584800.0,17.9694,18.004,17.9607,17.9953,584800.0
2014-04-02 15:50:00,20.81,20.82,20.76,20.79,1653800.0,17.9867,17.9953,17.9435,17.9694,1653800.0
2014-04-03 09:30:00,20.85,20.97,20.85,20.93,534500.0,18.0212,18.125,18.0212,18.0904,534500.0
2014-04-03 09:40:00,20.94,21.1,20.93,21.07,781600.0,18.099,18.2373,18.0904,18.2114,781600.0
2014-04-03 09:50:00,21.07,21.07,20.99,21.05,508700.0,18.2114,18.2114,18.1422,18.1941,508700.0
2014-04-03 10:00:00,21.05,21.12,21.0,21.07,1172100.0,18.1941,18.2546,18.1509,18.2114,1172100.0
2014-04-03 10:10:00,21.07,21.16,21.07,21.09,1205200.0,18.2114,18.2892,18.2114,18.2287,1205200.0
2014-04-03 10:20:00,21.1,21.1,20.96,20.99,1454400.0,18.2373,18.2373,18.1163,18.1422,1454400.0
2014-04-03 10:30:00,20.99,21.03,20.98,21.0,2188800.0,18.1422,18.1768,18.1336,18.1509,2188800.0
2014-04-03 10:40:00,21.0,21.01,20.95,20.99,866700.0,18.1509,18.1595,18.1077,18.1422,866700.0
2014-04-03 10:50:00,20.98,21.05,20.94,20.98,544000.0,18.1336,18.1941,18.099,18.1336,544000.0
2014-04-03 11:00:00,20.98,21.0,20.96,20.98,211500.0,18.1336,18.1509,18.1163,18.1336,211500.0
2014-04-03 11:10:00,20.98,20.99,20.89,20.91,169000.0,18.1336,18.1422,18.0558,18.0731,169000.0
2014-04-03 11:20:00,20.9,20.91,20.8,20.82,413800.0,18.0645,18.0731,17.978,17.9953,413800.0
2014-04-03 11:30:00,20.82,20.85,20.79,20.82,467300.0,17.9953,18.0212,17.9694,17.9953,467300.0
2014-04-03 11:40:00,20.82,20.89,20.82,20.88,527500.0,17.9953,18.0558,17.9953,18.0472,527500.0
2014-04-03 11:50:00,20.88,20.88,20.8,20.84,367900.0,18.0472,18.0472,17.978,18.0126,367900.0
2014-04-03 12:00:00,20.84,20.94,20.79,20.91,874200.0,18.0126,18.099,17.9694,18.0731,874200.0
2014-04-03 12:10:00,20.92,20.93,20.85,20.87,285100.0,18.0817,18.0904,18.0212,18.0385,285100.0
2014-04-03 12:20:00,20.86,20.91,20.84,20.86,123800.0,18.0299,18.0731,18.0126,18.0299,123800.0
2014-04-03 12:30:00,20.86,20.87,20.83,20.84,151400.0,18.0299,18.0385,18.004,18.0126,151400.0
2014-04-03 12:40:00,20.83,20.88,20.82,20.83,191300.0,18.004,18.0472,17.9953,18.004,191300.0
2014-04-03 12:50:00,20.82,20.84,20.81,20.83,125300.0,17.9953,18.0126,17.9867,18.004,125300.0
2014-04-03 13:00:00,20.82,20.86,20.81,20.84,245200.0,17.9953,18.0299,17.9867,18.0126,245200.0
2014-04-03 13:10:00,20.83,20.86,20.83,20.86,113100.0,18.004,18.0299,18.004,18.0299,113100.0
2014-04-03 13:20:00,20.86,20.86,20.82,20.83,120700.0,18.0299,18.0299,17.9953,18.004,120700.0
2014-04-03 13:30:00,20.82,20.85,20.81,20.85,163400.0,17.9953,18.0212,17.9867,18.0212,163400.0
2014-04-03 13:40:00,20.85,20.89,20.83,20.87,391700.0,18.0212,18.0558,18.004,18.0385,391700.0
2014-04-03 13:50:00,20.87,20.89,20.85,20.88,71400.0,18.0385,18.0558,18.0212,18.0472,71400.0
2014-04-03 14:00:00,20.88,20.91,20.86,20.89,250600.0,18.0472,18.0731,18.0299,18.0558,250600.0
2014-04-03 14:10:00,20.9,20.92,20.87,20.89,187000.0,18.0645,18.0817,18.0385,18.0558,187000.0
2014-04-03 14:20:00,20.89,20.91,20.84,20.84,121700.0,18.0558,18.0731,18.0126,18.0126,121700.0
2014-04-03 14:30:00,20.84,20.84,20.73,20.74,248000.0,18.0126,18.0126,17.9175,17.9262,248000.0
2014-04-03 14:40:00,20.74,20.84,20.73,20.81,306200.0,17.9262,18.0126,17.9175,17.9867,306200.0
2014-04-03 14:50:00,20.8,20.82,20.78,20.8,289500.0,17.978,17.9953,17.9607,17.978,289500.0
2014-04-03 15:00:00,20.81,20.82,20.79,20.8,142500.0,17.9867,17.9953,17.9694,17.978,142500.0
2014-04-03 15:10:00,20.8,20.81,20.76,20.77,302100.0,17.978,17.9867,17.9435,17.9521,302100.0
2014-04-03 15:20:00,20.76,20.81,20.75,20.81,151200.0,17.9435,17.9867,17.9348,17.9867,151200.0
2014-04-03 15:30:00,20.8,20.82,20.79,20.8,154600.0,17.978,17.9953,17.9694,17.978,154600.0
2014-04-03 15:40:00,20.8,20.83,20.79,20.82,425800.0,17.978,18.004,17.9694,17.9953,425800.0
2014-04-03 15:50:00,20.83,20.86,20.8,20.84,1031100.0,18.004,18.0299,17.978,18.0126,1031100.0
2014-04-04 09:30:00,20.99,21.03,20.84,20.92,436500.0,18.1422,18.1768,18.0126,18.0817,436500.0
2014-04-04 09:40:00,20.91,20.92,20.79,20.83,659700.0,18.0731,18.0817,17.9694,18.004,659700.0
2014-04-04 09:50:00,20.82,20.87,20.78,20.86,385100.0,17.9953,18.0385,17.9607,18.0299,385100.0
2014-04-04 10:00:00,20.86,20.88,20.8,20.87,345300.0,18.0299,18.0472,17.978,18.0385,345300.0
2014-04-04 10:10:00,20.87,20.92,20.84,20.85,408100.0,18.0385,18.0817,18.0126,18.0212,408100.0
2014-04-04 10:20:00,20.85,20.89,20.79,20.88,652500.0,18.0212,18.0558,17.9694,18.0472,652500.0
2014-04-04 10:30:00,20.88,20.95,20.85,20.86,348900.0,18.0472,18.1077,18.0212,18.0299,348900.0
2014-04-04 10:40:00,20.85,20.88,20.77,20.79,269000.0,18.0212,18.0472,17.9521,17.9694,269000.0
2014-04-04 10:50:00,20.79,20.81,20.68,20.71,329600.0,17.9694,17.9867,17.8743,17.9002,329600.0
2014-04-04 11:00:00,20.7,20.7,20.57,20.58,648400.0,17.8916,17.8916,17.7792,17.7879,648400.0
2014-04-04 11:10:00,20.58,20.63,20.54,20.55,419900.0,17.7879,17.8311,17.7533,17.7619,419900.0
2014-04-04 11:20:00,20.55,20.57,20.49,20.54,879200.0,17.7619,17.7792,17.7101,17.7533,879200.0
2014-04-04 11:30:00,20.54,20.55,20.48,20.5,433700.0,17.7533,17.7619,17.7014,17.7187,433700.0
2014-04-04 11:40:00,20.5,20.5,20.35,20.36,541000.0,17.7187,17.7187,17.5891,17.5977,541000.0
2014-04-04 11:50:00,20.36,20.44,20.34,20.42,401000.0,17.5977,17.6669,17.5804,17.6496,401000.0
2014-04-04 12:00:00,20.42,20.43,20.28,20.3,326300.0,17.6496,17.6582,17.5286,17.5459,326300.0
2014-04-04 12:10:00,20.3,20.38,20.26,20.36,573200.0,17.5459,17.615,17.5113,17.5977,573200.0
2014-04-04 12:20:00,20.37,20.43,20.35,20.38,169000.0,17.6064,17.6582,17.5891,17.615,169000.0
2014-04-04 12:30:00,20.38,20.45,20.38,20.44,285800.0,17.615,17.6755,17.615,17.6669,285800.0
2014-04-04 12:40:00,20.44,20.45,20.34,20.36,138600.0,17.6669,17.6755,17.5804,17.5977,138600.0
2014-04-04 12:50:00,20.36,20.36,20.28,20.29,153100.0,17.5977,17.5977,17.5286,17.5372,153100.0
2014-04-04 13:00:00,20.3,20.31,20.23,20.29,219500.0,17.5459,17.5545,17.4854,17.5372,219500.0
2014-04-04 13:10:00,20.29,20.34,20.29,20.32,156000.0,17.5372,17.5804,17.5372,17.5631,156000.0
2014-04-04 13:20:00,20.32,20.34,20.22,20.25,346200.0,17.5631,17.5804,17.4767,17.5026,346200.0
2014-04-04 13:30:00,20.24,20.24,20.18,20.22,218000.0,17.494,17.494,17.4421,17.4767,218000.0
2014-04-04 13:40:00,20.22,20.24,20.2,20.21,225100.0,17.4767,17.494,17.4594,17.4681,225100.0
2014-04-04 13:50:00,20.21,20.28,20.2,20.26,142400.0,17.4681,17.5286,17.4594,17.5113,142400.0
2014-04-04 14:00:00,20.26,20.28,20.22,20.22,152600.0,17.5113,17.5286,17.4767,17.4767,152600.0
2014-04-04 14:10:00,20.22,20.36,20.21,20.35,188300.0,17.4767,17.5977,17.4681,17.5891,188300.0
2014-04-04 14:20:00,20.35,20.36,20.27,20.29,190500.0,17.5891,17.5977,17.5199,17.5372,190500.0
2014-04-04 14:30:00,20.28,20.3,20.22,20.22,169400.0,17.5286,17.5459,17.4767,17.4767,169400.0
2014-04-04 14:40:00,20.22,20.25,20.16,20.2,280300.0,17.4767,17.5026,17.4249,17.4594,280300.0
2014-04-04 14:50:00,20.2,20.25,20.2,20.24,161000.0,17.4594,17.5026,17.4594,17.494,161000.0
2014-04-04 15:00:00,20.24,20.24,20.18,20.2,140600.0,17.494,17.494,17.4421,17.4594,140600.0
2014-04-04 15:10:00,20.19,20.3,20.19,20.29,219800.0,17.4508,17.5459,17.4508,17.5372,219800.0
2014-04-04 15:20:00,20.3,20.34,20.27,20.31,368800.0,17.5459,17.5804,17.5199,17.5545,368800.0
2014-04-04 15:30:00,20.31,20.32,20.26,20.29,343400.0,17.5545,17.5631,17.5113,17.5372,343400.0
2014-04-04 15:40:00,20.28,20.3,20.25,20.29,328400.0,17.5286,17.5459,17.5026,17.5372,328400.0
2014-04-04 15:50:00,20.29,20.31,20.24,20.25,1018100.0,17.5372,17.5545,17.494,17.5026,1018100.0
2014-04-07 09:30:00,20.22,20.25,20.05,20.11,459600.0,17.4767,17.5026,17.3298,17.3816,459600.0
2014-04-07 09:40:00,20.12,20.13,19.98,20.05,359600.0,17.3903,17.3989,17.2693,17.3298,359600.0
2014-04-07 09:50:00,20.04,20.17,20.03,20.16,372500.0,17.3211,17.4335,17.3125,17.4249,372500.0
2014-04-07 10:00:00,20.17,20.19,20.1,20.19,344300.0,17.4335,17.4508,17.373,17.4508,344300.0
2014-04-07 10:10:00,20.19,20.23,20.16,20.2,207600.0,17.4508,17.4854,17.4249,17.4594,207600.0
2014-04-07 10:20:00,20.2,20.2,20.1,20.1,222200.0,17.4594,17.4594,17.373,17.373,222200.0
2014-04-07 10:30:00,20.09,20.12,20.0,20.01,328500.0,17.3644,17.3903,17.2866,17.2952,328500.0
2014-04-07 10:40:00,20.02,20.06,20.0,20.02,252100.0,17.3038,17.3384,17.2866,17.3038,252100.0
2014-04-07 10:50:00,20.02,20.02,19.97,20.01,271900.0,17.3038,17.3038,17.2606,17.2952,271900.0
2014-04-07 11:00:00,20.02,20.12,19.99,20.06,186800.0,17.3038,17.3903,17.2779,17.3384,186800.0
2014-04-07 11:10:00,20.06,20.11,20.06,20.08,120800.0,17.3384,17.3816,17.3384,17.3557,120800.0
2014-04-07 11:20:00,20.08,20.08,20.01,20.05,108200.0,17.3557,17.3557,17.2952,17.3298,108200.0
2014-04-07 11:30:00,20.04,20.11,20.04,20.09,105900.0,17.3211,17.3816,17.3211,17.3644,105900.0
2014-04-07 11:40:00,20.09,20.1,20.04,20.05,67900.0,17.3644,17.373,17.3211,17.3298,67900.0
2014-04-07 11:50:00,20.05,20.06,19.98,20.04,417500.0,17.3298,17.3384,17.2693,17.3211,417500.0
2014-04-07 12:00:00,20.03,20.12,20.02,20.1,219900.0,17.3125,17.3903,17.3038,17.373,219900.0
2014-04-07 12:10:00,20.1,20.12,20.05,20.05,503400.0,17.373,17.3903,17.3298,17.3298,503400.0
2014-04-07 12:20:00,20.05,20.09,20.03,20.07,124300.0,17.3298,17.3644,17.3125,17.3471,124300.0
2014-04-07 12:30:00,20.07,20.11,20.05,20.1,66800.0,17.3471,17.3816,17.3298,17.373,66800.0
2014-04-07 12:40:00,20.1,20.14,20.1,20.11,98400.0,17.373,17.4076,17.373,17.3816,98400.0
2014-04-07 12:50:00,20.12,20.15,20.11,20.14,103500.0,17.3903,17.4162,17.3816,17.4076,103500.0
2014-04-07 13:00:00,20.13,20.15,20.06,20.06,129400.0,17.3989,17.4162,17.3384,17.3384,129400.0
2014-04-07 13:10:00,20.06,20.07,20.03,20.05,68100.0,17.3384,17.3471,17.3125,17.3298,68100.0
2014-04-07 13:20:00,20.05,20.11,20.04,20.05,78400.0,17.3298,17.3816,17.3211,17.3298,78400.0
2014-04-07 13:30:00,20.05,20.05,19.98,20.0,90500.0,17.3298,17.3298,17.2693,17.2866,90500.0
2014-04-07 13:40:00,20.0,20.04,19.98,20.03,164100.0,17.2866,17.3211,17.2693,17.3125,164100.0
2014-04-07 13:50:00,20.04,20.05,20.0,20.01,99800.0,17.3211,17.3298,17.2866,17.2952,99800.0
2014-04-07 14:00:00,20.0,20.02,19.98,19.98,143800.0,17.2866,17.3038,17.2693,17.2693,143800.0
2014-04-07 14:10:00,19.97,19.98,19.93,19.94,153500.0,17.2606,17.2693,17.2261,17.2347,153500.0
2014-04-07 14:20:00,19.94,19.95,19.88,19.91,236900.0,17.2347,17.2433,17.1828,17.2088,236900.0
2014-04-07 14:30:00,19.9,19.93,19.88,19.89,613600.0,17.2001,17.2261,17.1828,17.1915,613600.0
2014-04-07 14:40:00,19.89,19.96,19.88,19.95,340800.0,17.1915,17.252,17.1828,17.2433,340800.0
2014-04-07 14:50:00,19.95,20.11,19.95,20.08,551000.0,17.2433,17.3816,17.2433,17.3557,551000.0
2014-04-07 15:00:00,20.07,20.11,20.07,20.11,182400.0,17.3471,17.3816,17.3471,17.3816,182400.0
2014-04-07 15:10:00,20.11,20.16,20.09,20.1,286600.0,17.3816,17.4249,17.3644,17.373,286600.0
2014-04-07 15:20:00,20.1,20.14,20.07,20.14,190200.0,17.373,17.4076,17.3471,17.4076,190200.0
2014-04-07 15:30:00,20.14,20.14,20.08,20.1,215300.0,17.4076,17.4076,17.3557,17.373,215300.0
2014-04-07 15:40:00,20.1,20.1,20.07,20.07,212900.0,17.373,17.373,17.3471,17.3471,212900.0
2014-04-07 15:50:00,20.07,20.08,20.02,20.03,601200.0,17.3471,17.3557,17.3038,17.3125,601200.0
2014-04-08 09:30:00,20.02,20.11,19.9,20.05,414900.0,17.3038,17.3816,17.2001,17.3298,414900.0
2014-04-08 09:40:00,20.05,20.11,19.98,20.01,236400.0,17.3298,17.3816,17.2693,17.2952,236400.0
2014-04-08 09:50:00,20.02,20.14,19.97,20.07,339700.0,17.3038,17.4076,17.2606,17.3471,339700.0
2014-04-08 10:00:00,20.08,20.19,20.06,20.13,407600.0,17.3557,17.4508,17.3384,17.3989,407600.0
2014-04-08 10:10:00,20.13,20.13,19.96,19.96,796600.0,17.3989,17.3989,17.252,17.252,796600.0
2014-04-08 10:20:00,19.97,19.98,19.8,19.81,344500.0,17.2606,17.2693,17.1137,17.1223,344500.0
2014-04-08 10:30:00,19.81,19.95,19.81,19.94,247000.0,17.1223,17.2433,17.1223,17.2347,247000.0
2014-04-08 10:40:00,19.95,19.97,19.92,19.92,385600.0,17.2433,17.2606,17.2174,17.2174,385600.0
2014-04-08 10:50:00,19.93,19.98,19.92,19.92,251700.0,17.2261,17.2693,17.2174,17.2174,251700.0
2014-04-08 11:00:00,19.92,19.98,19.9,19.96,259000.0,17.2174,17.2693,17.2001,17.252,259000.0
2014-04-08 11:10:00,19.96,20.01,19.93,19.99,187500.0,17.252,17.2952,17.2261,17.2779,187500.0
2014-04-08 11:20:00,20.0,20.01,19.96,19.98,423800.0,17.2866,17.2952,17.252,17.2693,423800.0
2014-04-08 11:30:00,19.99,20.01,19.96,19.97,164700.0,17.2779,17.2952,17.252,17.2606,164700.0
2014-04-08 11:40:00,19.97,19.99,19.94,19.95,74800.0,17.2606,17.2779,17.2347,17.2433,74800.0
2014-04-08 11:50:00,19.95,20.01,19.95,20.0,436000.0,17.2433,17.2952,17.2433,17.2866,436000.0
2014-04-08 12:00:00,20.0,20.01,19.96,20.0,79100.0,17.2866,17.2952,17.252,17.2866,79100.0
2014-04-08 12:10:00,19.99,20.03,19.99,20.02,60300.0,17.2779,17.3125,17.2779,17.3038,60300.0
2014-04-08 12:20:00,20.02,20.06,20.01,20.06,96400.0,17.3038,17.3384,17.2952,17.3384,96400.0
2014-04-08 12:30:00,20.06,20.07,20.03,20.03,57000.0,17.3384,17.3471,17.3125,17.3125,57000.0
2014-04-08 12:40:00,20.03,20.06,20.01,20.04,129000.0,17.3125,17.3384,17.2952,17.3211,129000.0
2014-04-08 12:50:00,20.04,20.04,20.01,20.02,186000.0,17.3211,17.3211,17.2952,17.3038,186000.0
2014-04-08 13:00:00,20.01,20.02,19.96,19.97,175600.0,17.2952,17.3038,17.252,17.2606,175600.0
2014-04-08 13:10:00,19.97,20.01,19.97,19.99,94700.0,17.2606,17.2952,17.2606,17.2779,94700.0
2014-04-08 13:20:00,20.0,20.02,19.98,19.98,181100.0,17.2866,17.3038,17.2693,17.2693,181100.0
2014-04-08 13:30:00,19.99,20.0,19.96,19.96,106000.0,17.2779,17.2866,17.252,17.252,106000.0
2014-04-08 13:40:00,19.96,19.98,19.93,19.93,129300.0,17.252,17.2693,17.2261,17.2261,129300.0
2014-04-08 13:50:00,19.94,19.94,19.9,19.9,179500.0,17.2347,17.2347,17.2001,17.2001,179500.0
2014-04-08 14:00:00,19.9,19.92,19.83,19.84,337600.0,17.2001,17.2174,17.1396,17.1483,337600.0
2014-04-08 14:10:00,19.83,19.87,19.8,19.82,214200.0,17.1396,17.1742,17.1137,17.131,214200.0
2014-04-08 14:20:00,19.82,19.83,19.79,19.79,279100.0,17.131,17.1396,17.1051,17.1051,279100.0
2014-04-08 14:30:00,19.79,19.82,19.79,19.82,211600.0,17.1051,17.131,17.1051,17.131,211600.0
2014-04-08 14:40:00,19.82,19.86,19.79,19.86,173700.0,17.131,17.1656,17.1051,17.1656,173700.0
2014-04-08 14:50:00,19.86,19.89,19.83,19.85,378000.0,17.1656,17.1915,17.1396,17.1569,378000.0
2014-04-08 15:00:00,19.85,19.86,19.81,19.82,372200.0,17.1569,17.1656,17.1223,17.131,372200.0
2014-04-08 15:10:00,19.82,19.85,19.78,19.82,552100.0,17.131,17.1569,17.0964,17.131,552100.0
2014-04-08 15:20:00,19.82,19.84,19.82,19.82,290700.0,17.131,17.1483,17.131,17.131,290700.0
2014-04-08 15:30:00,19.83,19.86,19.81,19.84,671600.0,17.1396,17.1656,17.1223,17.1483,671600.0
2014-04-08 15:40:00,19.84,19.87,19.83,19.87,594100.0,17.1483,17.1742,17.1396,17.1742,594100.0
2014-04-08 15:50:00,19.87,19.87,19.83,19.84,969000.0,17.1742,17.1742,17.1396,17.1483,969000.0
2014-04-09 09:30:00,19.97,20.01,19.82,20.0,459100.0,17.2606,17.2952,17.131,17.2866,459100.0
2014-04-09 09:40:00,20.0,20.01,19.8,19.82,577300.0,17.2866,17.2952,17.1137,17.131,577300.0
2014-04-09 09:50:00,19.82,19.87,19.77,19.83,187400.0,17.131,17.1742,17.0878,17.1396,187400.0
2014-04-09 10:00:00,19.84,19.88,19.8,19.8,176500.0,17.1483,17.1828,17.1137,17.1137,176500.0
2014-04-09 10:10:00,19.79,19.9,19.77,19.88,150300.0,17.1051,17.2001,17.0878,17.1828,150300.0
2014-04-09 10:20:00,19.88,19.93,19.86,19.87,170000.0,17.1828,17.2261,17.1656,17.1742,170000.0
2014-04-09 10:30:00,19.87,19.94,19.87,19.92,151300.0,17.1742,17.2347,17.1742,17.2174,151300.0
2014-04-09 10:40:00,19.92,19.95,19.89,19.91,179100.0,17.2174,17.2433,17.1915,17.2088,179100.0
2014-04-09 10:50:00,19.91,19.93,19.84,19.88,258100.0,17.2088,17.2261,17.1483,17.1828,258100.0
2014-04-09 11:00:00,19.89,19.91,19.86,19.91,157200.0,17.1915,17.2088,17.1656,17.2088,157200.0
2014-04-09 11:10:00,19.91,19.97,19.9,19.97,145600.0,17.2088,17.2606,17.2001,17.2606,145600.0
2014-04-09 11:20:00,19.97,20.01,19.96,19.99,275900.0,17.2606,17.2952,17.252,17.2779,275900.0
2014-04-09 11:30:00,19.99,20.0,19.96,20.0,84000.0,17.2779,17.2866,17.252,17.2866,84000.0
2014-04-09 11:40:00,20.0,20.01,19.97,19.97,93600.0,17.2866,17.2952,17.2606,17.2606,93600.0
2014-04-09 11:50:00,19.98,20.0,19.97,20.0,203300.0,17.2693,17.2866,17.2606,17.2866,203300.0
2014-04-09 12:00:00,20.0,20.01,19.97,19.98,166000.0,17.2866,17.2952,17.2606,17.2693,166000.0
2014-04-09 12:10:00,19.97,20.01,19.97,20.0,110100.0,17.2606,17.2952,17.2606,17.2866,110100.0
2014-04-09 12:20:00,20.0,20.02,19.99,19.99,73200.0,17.2866,17.3038,17.2779,17.2779,73200.0
2014-04-09 12:30:00,20.0,20.02,19.96,19.96,72100.0,17.2866,17.3038,17.252,17.252,72100.0
2014-04-09 12:40:00,19.96,19.98,19.95,19.98,76300.0,17.252,17.2693,17.2433,17.2693,76300.0
2014-04-09 12:50:00,19.98,19.99,19.96,19.98,75400.0,17.2693,17.2779,17.252,17.2693,75400.0
2014-04-09 13:00:00,19.98,20.01,19.97,19.97,111600.0,17.2693,17.2952,17.2606,17.2606,111600.0
2014-04-09 13:10:00,19.98,19.98,19.89,19.91,443800.0,17.2693,17.2693,17.1915,17.2088,443800.0
2014-04-09 13:20:00,19.9,19.91,19.88,19.89,98200.0,17.2001,17.2088,17.1828,17.1915,98200.0
2014-04-09 13:30:00,19.89,19.9,19.89,19.9,49200.0,17.1915,17.2001,17.1915,17.2001,49200.0
2014-04-09 13:40:00,19.89,19.91,19.88,19.89,128100.0,17.1915,17.2088,17.1828,17.1915,128100.0
2014-04-09 13:50:00,19.89,19.89,19.88,19.89,37500.0,17.1915,17.1915,17.1828,17.1915,37500.0
2014-04-09 14:00:00,19.9,19.96,19.89,19.96,371500.0,17.2001,17.252,17.1915,17.252,371500.0
2014-04-09 14:10:00,19.97,19.98,19.92,19.94,408400.0,17.2606,17.2693,17.2174,17.2347,408400.0
2014-04-09 14:20:00,19.95,19.98,19.93,19.97,251900.0,17.2433,17.2693,17.2261,17.2606,251900.0
2014-04-09 14:30:00,19.96,20.0,19.95,19.98,164000.0,17.252,17.2866,17.2433,17.2693,164000.0
2014-04-09 14:40:00,19.98,20.0,19.96,19.97,159500.0,17.2693,17.2866,17.252,17.2606,159500.0
2014-04-09 14:50:00,19.97,19.98,19.94,19.95,186000.0,17.2606,17.2693,17.2347,17.2433,186000.0
2014-04-09 15:00:00,19.95,19.99,19.94,19.95,242500.0,17.2433,17.2779,17.2347,17.2433,242500.0
2014-04-09 15:10:00,19.95,20.0,19.95,19.99,174500.0,17.2433,17.2866,17.2433,17.2779,174500.0
2014-04-09 15:20:00,19.99,20.01,19.97,19.99,173200.0,17.2779,17.2952,17.2606,17.2779,173200.0
2014-04-09 15:30:00,19.99,20.04,19.98,20.0,501400.0,17.2779,17.3211,17.2693,17.2866,501400.0
2014-04-09 15:40:00,20.0,20.01,19.96,19.98,433400.0,17.2866,17.2952,17.252,17.2693,433400.0
2014-04-09 15:50:00,19.98,20.03,19.97,19.99,853900.0,17.2693,17.3125,17.2606,17.2779,853900.0
2014-04-10 09:30:00,19.95,19.99,19.81,19.88,463800.0,17.2433,17.2779,17.1223,17.1828,463800.0
2014-04-10 09:40:00,19.88,19.96,19.82,19.85,664200.0,17.1828,17.252,17.131,17.1569,664200.0
2014-04-10 09:50:00,19.85,19.93,19.83,19.91,531100.0,17.1569,17.2261,17.1396,17.2088,531100.0
2014-04-10 10:00:00,19.92,19.96,19.87,19.95,328900.0,17.2174,17.252,17.1742,17.2433,328900.0
2014-04-10 10:10:00,19.95,19.98,19.9,19.91,329600.0,17.2433,17.2693,17.2001,17.2088,329600.0
2014-04-10 10:20:00,19.91,19.96,19.91,19.96,149500.0,17.2088,17.252,17.2088,17.252,149500.0
2014-04-10 10:30:00,19.96,19.98,19.9,19.93,180400.0,17.252,17.2693,17.2001,17.2261,180400.0
2014-04-10 10:40:00,19.92,19.92,19.84,19.84,366400.0,17.2174,17.2174,17.1483,17.1483,366400.0
2014-04-10 10:50:00,19.84,19.84,19.72,19.72,357200.0,17.1483,17.1483,17.0446,17.0446,357200.0
2014-04-10 11:00:00,19.72,19.73,19.66,19.67,582900.0,17.0446,17.0532,16.9927,17.0013,582900.0
2014-04-10 11:10:00,19.66,19.71,19.63,19.65,404300.0,16.9927,17.0359,16.9668,16.984,404300.0
2014-04-10 11:20:00,19.66,19.66,19.6,19.61,287700.0,16.9927,16.9927,16.9408,16.9495,287700.0
2014-04-10 11:30:00,19.61,19.66,19.61,19.64,140400.0,16.9495,16.9927,16.9495,16.9754,140400.0
2014-04-10 11:40:00,19.64,19.69,19.63,19.64,137300.0,16.9754,17.0186,16.9668,16.9754,137300.0
2014-04-10 11:50:00,19.64,19.66,19.59,19.61,186700.0,16.9754,16.9927,16.9322,16.9495,186700.0
2014-04-10 12:00:00,19.6,19.61,19.55,19.57,376900.0,16.9408,16.9495,16.8976,16.9149,376900.0
2014-04-10 12:10:00,19.57,19.59,19.52,19.58,146500.0,16.9149,16.9322,16.8717,16.9235,146500.0
2014-04-10 12:20:00,19.58,19.61,19.56,19.58,97600.0,16.9235,16.9495,16.9063,16.9235,97600.0
2014-04-10 12:30:00,19.58,19.61,19.55,19.56,191800.0,16.9235,16.9495,16.8976,16.9063,191800.0
2014-04-10 12:40:00,19.57,19.57,19.52,19.53,164700.0,16.9149,16.9149,16.8717,16.8803,164700.0
2014-04-10 12:50:00,19.53,19.59,19.52,19.52,474100.0,16.8803,16.9322,16.8717,16.8717,474100.0
2014-04-10 13:00:00,19.52,19.57,19.47,19.57,186500.0,16.8717,16.9149,16.8285,16.9149,186500.0
2014-04-10 13:10:00,19.57,19.58,19.51,19.52,172400.0,16.9149,16.9235,16.863,16.8717,172400.0
2014-04-10 13:20:00,19.52,19.53,19.43,19.43,305900.0,16.8717,16.8803,16.7939,16.7939,305900.0
2014-04-10 13:30:00,19.43,19.5,19.43,19.48,277200.0,16.7939,16.8544,16.7939,16.8371,277200.0
2014-04-10 13:40:00,19.47,19.5,19.46,19.48,235100.0,16.8285,16.8544,16.8198,16.8371,235100.0
2014-04-10 13:50:00,19.48,19.48,19.42,19.44,319600.0,16.8371,16.8371,16.7853,16.8025,319600.0
2014-04-10 14:00:00,19.44,19.44,19.37,19.38,336000.0,16.8025,16.8025,16.742,16.7507,336000.0
2014-04-10 14:10:00,19.38,19.4,19.35,19.4,289500.0,16.7507,16.768,16.7247,16.768,289500.0
2014-04-10 14:20:00,19.4,19.42,19.32,19.33,395900.0,16.768,16.7853,16.6988,16.7075,395900.0
2014-04-10 14:30:00,19.32,19.32,19.23,19.27,634300.0,16.6988,16.6988,16.621,16.6556,634300.0
2014-04-10 14:40:00,19.27,19.27,19.14,19.17,2039000.0,16.6556,16.6556,16.5432,16.5692,2039000.0
2014-04-10 14:50:00,19.16,19.2,19.13,19.17,704000.0,16.5605,16.5951,16.5346,16.5692,704000.0
2014-04-10 15:00:00,19.17,19.17,19.07,19.07,1259800.0,16.5692,16.5692,16.4827,16.4827,1259800.0
2014-04-10 15:10:00,19.07,19.13,19.07,19.11,746500.0,16.4827,16.5346,16.4827,16.5173,746500.0
2014-04-10 15:20:00,19.11,19.12,19.03,19.09,524900.0,16.5173,16.526,16.4482,16.5,524900.0
2014-04-10 15:30:00,19.08,19.14,19.05,19.14,437200.0,16.4914,16.5432,16.4655,16.5432,437200.0
2014-04-10 15:40:00,19.13,19.16,19.1,19.15,894300.0,16.5346,16.5605,16.5087,16.5519,894300.0
2014-04-10 15:50:00,19.14,19.15,19.09,19.1,1209200.0,16.5432,16.5519,16.5,16.5087,1209200.0
2014-04-11 09:30:00,19.04,19.21,18.85,19.2,1160500.0,16.4568,16.6037,16.2926,16.5951,1160500.0
2014-04-11 09:40:00,19.21,19.34,19.19,19.32,678200.0,16.6037,16.7161,16.5865,16.6988,678200.0
2014-04-11 09:50:00,19.32,19.37,19.27,19.32,318500.0,16.6988,16.742,16.6556,16.6988,318500.0
2014-04-11 10:00:00,19.32,19.32,19.15,19.17,486400.0,16.6988,16.6988,16.5519,16.5692,486400.0
2014-04-11 10:10:00,19.18,19.21,19.13,19.18,376100.0,16.5778,16.6037,16.5346,16.5778,376100.0
2014-04-11 10:20:00,19.17,19.35,19.16,19.33,376200.0,16.5692,16.7247,16.5605,16.7075,376200.0
2014-04-11 10:30:00,19.33,19.38,19.25,19.32,687100.0,16.7075,16.7507,16.6383,16.6988,687100.0
2014-04-11 10:40:00,19.32,19.4,19.28,19.29,398100.0,16.6988,16.768,16.6642,16.6729,398100.0
2014-04-11 10:50:00,19.3,19.46,19.3,19.41,232800.0,16.6815,16.8198,16.6815,16.7766,232800.0
2014-04-11 11:00:00,19.4,19.41,19.35,19.36,132200.0,16.768,16.7766,16.7247,16.7334,132200.0
2014-04-11 11:10:00,19.36,19.48,19.36,19.47,263300.0,16.7334,16.8371,16.7334,16.8285,263300.0
2014-04-11 11:20:00,19.47,19.47,19.34,19.35,206900.0,16.8285,16.8285,16.7161,16.7247,206900.0
2014-04-11 11:30:00,19.35,19.38,19.31,19.33,133800.0,16.7247,16.7507,16.6902,16.7075,133800.0
2014-04-11 11:40:00,19.33,19.34,19.22,19.24,228800.0,16.7075,16.7161,16.6124,16.6297,228800.0
2014-04-11 11:50:00,19.23,19.27,19.21,19.27,206200.0,16.621,16.6556,16.6037,16.6556,206200.0
2014-04-11 12:00:00,19.27,19.34,19.26,19.31,347500.0,16.6556,16.7161,16.647,16.6902,347500.0
2014-04-11 12:10:00,19.31,19.31,19.25,19.29,150300.0,16.6902,16.6902,16.6383,16.6729,150300.0
2014-04-11 12:20:00,19.29,19.31,19.27,19.3,89000.0,16.6729,16.6902,16.6556,16.6815,89000.0
2014-04-11 12:30:00,19.31,19.33,19.28,19.33,143100.0,16.6902,16.7075,16.6642,16.7075,143100.0
2014-04-11 12:40:00,19.33,19.34,19.3,19.33,121100.0,16.7075,16.7161,16.6815,16.7075,121100.0
2014-04-11 12:50:00,19.32,19.33,19.27,19.32,68300.0,16.6988,16.7075,16.6556,16.6988,68300.0
2014-04-11 13:00:00,19.32,19.32,19.23,19.26,149700.0,16.6988,16.6988,16.621,16.647,149700.0
2014-04-11 13:10:00,19.26,19.27,19.23,19.25,77600.0,16.647,16.6556,16.621,16.6383,77600.0
2014-04-11 13:20:00,19.25,19.28,19.23,19.27,148400.0,16.6383,16.6642,16.621,16.6556,148400.0
2014-04-11 13:30:00,19.27,19.27,19.22,19.26,104400.0,16.6556,16.6556,16.6124,16.647,104400.0
2014-04-11 13:40:00,19.26,19.32,19.26,19.32,169300.0,16.647,16.6988,16.647,16.6988,169300.0
2014-04-11 13:50:00,19.32,19.32,19.26,19.26,102300.0,16.6988,16.6988,16.647,16.647,102300.0
2014-04-11 14:00:00,19.26,19.29,19.25,19.28,178600.0,16.647,16.6729,16.6383,16.6642,178600.0
2014-04-11 14:10:00,19.28,19.28,19.22,19.22,197800.0,16.6642,16.6642,16.6124,16.6124,197800.0
2014-04-11 14:20:00,19.21,19.23,19.2,19.21,155600.0,16.6037,16.621,16.5951,16.6037,155600.0
2014-04-11 14:30:00,19.21,19.22,19.2,19.21,211200.0,16.6037,16.6124,16.5951,16.6037,211200.0
2014-04-11 14:40:00,19.2,19.21,19.13,19.13,198500.0,16.5951,16.6037,16.5346,16.5346,198500.0
2014-04-11 14:50:00,19.14,19.2,19.13,19.17,185900.0,16.5432,16.5951,16.5346,16.5692,185900.0
2014-04-11 15:00:00,19.17,19.19,19.14,19.19,263400.0,16.5692,16.5865,16.5432,16.5865,263400.0
2014-04-11 15:10:00,19.19,19.19,19.16,19.19,140300.0,16.5865,16.5865,16.5605,16.5865,140300.0
2014-04-11 15:20:00,19.19,19.23,19.18,19.2,175300.0,16.5865,16.621,16.5778,16.5951,175300.0
2014-04-11 15:30:00,19.2,19.21,19.16,19.17,227200.0,16.5951,16.6037,16.5605,16.5692,227200.0
2014-04-11 15:40:00,19.18,19.25,19.17,19.2,353400.0,16.5778,16.6383,16.5692,16.5951,353400.0
2014-04-11 15:50:00,19.2,19.2,19.11,19.12,755800.0,16.5951,16.5951,16.5173,16.526,755800.0
2014-04-14 09:30:00,19.23,19.38,19.14,19.2,396400.0,16.621,16.7507,16.5432,16.5951,396400.0
2014-04-14 09:40:00,19.19,19.21,19.0,19.08,288800.0,16.5865,16.6037,16.4222,16.4914,288800.0
2014-04-14 09:50:00,19.07,19.13,19.05,19.07,296500.0,16.4827,16.5346,16.4655,16.4827,296500.0
2014-04-14 10:00:00,19.06,19.16,19.02,19.14,188300.0,16.4741,16.5605,16.4395,16.5432,188300.0
2014-04-14 10:10:00,19.13,19.16,19.07,19.07,250100.0,16.5346,16.5605,16.4827,16.4827,250100.0
2014-04-14 10:20:00,19.07,19.09,19.04,19.08,144100.0,16.4827,16.5,16.4568,16.4914,144100.0
2014-04-14 10:30:00,19.07,19.21,19.05,19.18,240600.0,16.4827,16.6037,16.4655,16.5778,240600.0
2014-04-14 10:40:00,19.18,19.24,19.18,19.22,129900.0,16.5778,16.6297,16.5778,16.6124,129900.0
2014-04-14 10:50:00,19.22,19.31,19.21,19.3,164900.0,16.6124,16.6902,16.6037,16.6815,164900.0
2014-04-14 11:00:00,19.3,19.36,19.29,19.33,253100.0,16.6815,16.7334,16.6729,16.7075,253100.0
2014-04-14 11:10:00,19.33,19.33,19.26,19.27,77800.0,16.7075,16.7075,16.647,16.6556,77800.0
2014-04-14 11:20:00,19.26,19.27,19.23,19.25,85800.0,16.647,16.6556,16.621,16.6383,85800.0
2014-04-14 11:30:00,19.25,19.26,19.23,19.26,110100.0,16.6383,16.647,16.621,16.647,110100.0
2014-04-14 11:40:00,19.25,19.26,19.2,19.22,97000.0,16.6383,16.647,16.5951,16.6124,97000.0
2014-04-14 11:50:00,19.22,19.23,19.17,19.19,62100.0,16.6124,16.621,16.5692,16.5865,62100.0
2014-04-14 12:00:00,19.19,19.2,19.17,19.19,35800.0,16.5865,16.5951,16.5692,16.5865,35800.0
2014-04-14 12:10:00,19.19,19.21,19.19,19.2,52700.0,16.5865,16.6037,16.5865,16.5951,52700.0
2014-04-14 12:20:00,19.2,19.2,19.18,19.2,17000.0,16.5951,16.5951,16.5778,16.5951,17000.0
2014-04-14 12:30:00,19.2,19.21,19.17,19.19,55000.0,16.5951,16.6037,16.5692,16.5865,55000.0
2014-04-14 12:40:00,19.19,19.21,19.18,19.21,47200.0,16.5865,16.6037,16.5778,16.6037,47200.0
2014-04-14 12:50:00,19.21,19.24,19.19,19.23,104500.0,16.6037,16.6297,16.5865,16.621,104500.0
2014-04-14 13:00:00,19.24,19.25,19.22,19.23,36000.0,16.6297,16.6383,16.6124,16.621,36000.0
2014-04-14 13:10:00,19.23,19.23,19.16,19.17,51300.0,16.621,16.621,16.5605,16.5692,51300.0
2014-04-14 13:20:00,19.18,19.18,19.14,19.14,43100.0,16.5778,16.5778,16.5432,16.5432,43100.0
2014-04-14 13:30:00,19.14,19.19,19.14,19.17,55400.0,16.5432,16.5865,16.5432,16.5692,55400.0
2014-04-14 13:40:00,19.17,19.18,19.12,19.12,60000.0,16.5692,16.5778,16.526,16.526,60000.0
2014-04-14 13:50:00,19.13,19.14,19.09,19.1,43300.0,16.5346,16.5432,16.5,16.5087,43300.0
2014-04-14 14:00:00,19.09,19.13,19.06,19.12,111100.0,16.5,16.5346,16.4741,16.526,111100.0
2014-04-14 14:10:00,19.11,19.12,19.07,19.07,54400.0,16.5173,16.526,16.4827,16.4827,54400.0
2014-04-14 14:20:00,19.07,19.09,19.04,19.04,104500.0,16.4827,16.5,16.4568,16.4568,104500.0
2014-04-14 14:30:00,19.04,19.07,19.02,19.05,92800.0,16.4568,16.4827,16.4395,16.4655,92800.0
2014-04-14 14:40:00,19.05,19.06,19.02,19.02,112600.0,16.4655,16.4741,16.4395,16.4395,112600.0
2014-04-14 14:50:00,19.02,19.05,18.97,18.98,118900.0,16.4395,16.4655,16.3963,16.4049,118900.0
2014-04-14 15:00:00,18.99,19.0,18.9,18.9,231200.0,16.4136,16.4222,16.3358,16.3358,231200.0
2014-04-14 15:10:00,18.9,18.93,18.86,18.89,295000.0,16.3358,16.3617,16.3012,16.3272,295000.0
2014-04-14 15:20:00,18.89,18.94,18.88,18.94,295100.0,16.3272,16.3704,16.3185,16.3704,295100.0
2014-04-14 15:30:00,18.94,18.98,18.93,18.97,254700.0,16.3704,16.4049,16.3617,16.3963,254700.0
2014-04-14 15:40:00,18.97,19.02,18.95,19.01,321600.0,16.3963,16.4395,16.379,16.4309,321600.0
2014-04-14 15:50:00,19.0,19.04,18.99,19.02,519400.0,16.4222,16.4568,16.4136,16.4395,519400.0
2014-04-15 09:30:00,19.07,19.15,19.05,19.09,385400.0,16.4827,16.5519,16.4655,16.5,385400.0
2014-04-15 09:40:00,19.09,19.09,18.99,19.0,1431800.0,16.5,16.5,16.4136,16.4222,1431800.0
2014-04-15 09:50:00,19.0,19.02,18.93,18.97,356900.0,16.4222,16.4395,16.3617,16.3963,356900.0
2014-04-15 10:00:00,18.97,19.01,18.94,18.95,189800.0,16.3963,16.4309,16.3704,16.379,189800.0
2014-04-15 10:10:00,18.96,18.97,18.75,18.76,620200.0,16.3877,16.3963,16.2062,16.2148,620200.0
2014-04-15 10:20:00,18.77,18.81,18.71,18.75,711800.0,16.2234,16.258,16.1716,16.2062,711800.0
2014-04-15 10:30:00,18.76,18.77,18.66,18.66,904600.0,16.2148,16.2234,16.1284,16.1284,904600.0
2014-04-15 10:40:00,18.68,18.79,18.66,18.73,467700.0,16.1456,16.2407,16.1284,16.1889,467700.0
2014-04-15 10:50:00,18.72,18.73,18.54,18.54,1140000.0,16.1802,16.1889,16.0246,16.0246,1140000.0
2014-04-15 11:00:00,18.55,18.55,18.41,18.43,1306600.0,16.0333,16.0333,15.9123,15.9296,1306600.0
2014-04-15 11:10:00,18.43,18.53,18.32,18.53,1370300.0,15.9296,16.016,15.8345,16.016,1370300.0
2014-04-15 11:20:00,18.52,18.55,18.43,18.45,605400.0,16.0074,16.0333,15.9296,15.9469,605400.0
2014-04-15 11:30:00,18.45,18.51,18.43,18.48,326700.0,15.9469,15.9987,15.9296,15.9728,326700.0
2014-04-15 11:40:00,18.48,18.5,18.42,18.42,385000.0,15.9728,15.9901,15.9209,15.9209,385000.0
2014-04-15 11:50:00,18.42,18.46,18.39,18.39,896400.0,15.9209,15.9555,15.895,15.895,896400.0
2014-04-15 12:00:00,18.39,18.4,18.31,18.33,370900.0,15.895,15.9036,15.8258,15.8431,370900.0
2014-04-15 12:10:00,18.33,18.41,18.31,18.37,731900.0,15.8431,15.9123,15.8258,15.8777,731900.0
2014-04-15 12:20:00,18.37,18.43,18.35,18.42,375400.0,15.8777,15.9296,15.8604,15.9209,375400.0
2014-04-15 12:30:00,18.42,18.44,18.38,18.38,806700.0,15.9209,15.9382,15.8864,15.8864,806700.0
2014-04-15 12:40:00,18.39,18.4,18.34,18.35,355400.0,15.895,15.9036,15.8518,15.8604,355400.0
2014-04-15 12:50:00,18.36,18.37,18.3,18.36,406600.0,15.8691,15.8777,15.8172,15.8691,406600.0
2014-04-15 13:00:00,18.35,18.42,18.33,18.4,291000.0,15.8604,15.9209,15.8431,15.9036,291000.0
2014-04-15 13:10:00,18.39,18.45,18.38,18.44,419100.0,15.895,15.9469,15.8864,15.9382,419100.0
2014-04-15 13:20:00,18.44,18.45,18.4,18.45,151900.0,15.9382,15.9469,15.9036,15.9469,151900.0
2014-04-15 13:30:00,18.45,18.51,18.42,18.51,171000.0,15.9469,15.9987,15.9209,15.9987,171000.0
2014-04-15 13:40:00,18.5,18.57,18.5,18.55,364800.0,15.9901,16.0506,15.9901,16.0333,364800.0
2014-04-15 13:50:00,18.55,18.59,18.53,18.57,342600.0,16.0333,16.0679,16.016,16.0506,342600.0
2014-04-15 14:00:00,18.57,18.64,18.57,18.6,179800.0,16.0506,16.1111,16.0506,16.0765,179800.0
2014-04-15 14:10:00,18.59,18.69,18.58,18.64,677100.0,16.0679,16.1543,16.0592,16.1111,677100.0
2014-04-15 14:20:00,18.64,18.65,18.61,18.62,404200.0,16.1111,16.1197,16.0851,16.0938,404200.0
2014-04-15 14:30:00,18.62,18.7,18.61,18.66,440200.0,16.0938,16.1629,16.0851,16.1284,440200.0
2014-04-15 14:40:00,18.66,18.7,18.66,18.69,420000.0,16.1284,16.1629,16.1284,16.1543,420000.0
2014-04-15 14:50:00,18.69,18.73,18.69,18.7,280900.0,16.1543,16.1889,16.1543,16.1629,280900.0
2014-04-15 15:00:00,18.71,18.73,18.64,18.67,674800.0,16.1716,16.1889,16.1111,16.137,674800.0
2014-04-15 15:10:00,18.67,18.81,18.66,18.8,1269600.0,16.137,16.258,16.1284,16.2494,1269600.0
2014-04-15 15:20:00,18.81,18.91,18.78,18.89,2197600.0,16.258,16.3444,16.2321,16.3272,2197600.0
2014-04-15 15:30:00,18.89,18.94,18.84,18.93,1333500.0,16.3272,16.3704,16.2839,16.3617,1333500.0
2014-04-15 15:40:00,18.93,18.95,18.87,18.91,1353700.0,16.3617,16.379,16.3099,16.3444,1353700.0
2014-04-15 15:50:00,18.92,18.94,18.82,18.86,1304100.0,16.3531,16.3704,16.2667,16.3012,1304100.0
2014-04-16 09:30:00,18.7,18.79,18.61,18.69,1631900.0,16.1629,16.2407,16.0851,16.1543,1631900.0
2014-04-16 09:40:00,18.69,18.71,18.56,18.57,1466600.0,16.1543,16.1716,16.0419,16.0506,1466600.0
2014-04-16 09:50:00,18.57,18.6,18.49,18.52,699100.0,16.0506,16.0765,15.9814,16.0074,699100.0
2014-04-16 10:00:00,18.52,18.58,18.47,18.52,1119000.0,16.0074,16.0592,15.9641,16.0074,1119000.0
2014-04-16 10:10:00,18.52,18.54,18.44,18.51,609900.0,16.0074,16.0246,15.9382,15.9987,609900.0
2014-04-16 10:20:00,18.51,18.68,18.51,18.6,374800.0,15.9987,16.1456,15.9987,16.0765,374800.0
2014-04-16 10:30:00,18.59,18.62,18.55,18.59,260700.0,16.0679,16.0938,16.0333,16.0679,260700.0
2014-04-16 10:40:00,18.58,18.59,18.44,18.52,261700.0,16.0592,16.0679,15.9382,16.0074,261700.0
2014-04-16 10:50:00,18.52,18.53,18.49,18.51,186400.0,16.0074,16.016,15.9814,15.9987,186400.0
2014-04-16 11:00:00,18.51,18.55,18.48,18.54,282500.0,15.9987,16.0333,15.9728,16.0246,282500.0
2014-04-16 11:10:00,18.54,18.59,18.52,18.55,361300.0,16.0246,16.0679,16.0074,16.0333,361300.0
2014-04-16 11:20:00,18.55,18.56,18.53,18.55,179000.0,16.0333,16.0419,16.016,16.0333,179000.0
2014-04-16 11:30:00,18.55,18.55,18.5,18.51,317900.0,16.0333,16.0333,15.9901,15.9987,317900.0
2014-04-16 11:40:00,18.51,18.55,18.48,18.54,336200.0,15.9987,16.0333,15.9728,16.0246,336200.0
2014-04-16 11:50:00,18.54,18.67,18.54,18.66,466500.0,16.0246,16.137,16.0246,16.1284,466500.0
2014-04-16 12:00:00,18.66,18.71,18.64,18.7,506400.0,16.1284,16.1716,16.1111,16.1629,506400.0
2014-04-16 12:10:00,18.7,18.78,18.7,18.78,514500.0,16.1629,16.2321,16.1629,16.2321,514500.0
2014-04-16 12:20:00,18.78,18.79,18.71,18.72,290700.0,16.2321,16.2407,16.1716,16.1802,290700.0
2014-04-16 12:30:00,18.72,18.74,18.64,18.65,188500.0,16.1802,16.1975,16.1111,16.1197,188500.0
2014-04-16 12:40:00,18.66,18.68,18.6,18.63,233100.0,16.1284,16.1456,16.0765,16.1024,233100.0
2014-04-16 12:50:00,18.63,18.64,18.58,18.59,378200.0,16.1024,16.1111,16.0592,16.0679,378200.0
2014-04-16 13:00:00,18.58,18.62,18.55,18.61,307500.0,16.0592,16.0938,16.0333,16.0851,307500.0
2014-04-16 13:10:00,18.61,18.69,18.57,18.66,190000.0,16.0851,16.1543,16.0506,16.1284,190000.0
2014-04-16 13:20:00,18.65,18.71,18.64,18.7,264700.0,16.1197,16.1716,16.1111,16.1629,264700.0
2014-04-16 13:30:00,18.7,18.7,18.63,18.7,227900.0,16.1629,16.1629,16.1024,16.1629,227900.0
2014-04-16 13:40:00,18.7,18.76,18.67,18.73,175200.0,16.1629,16.2148,16.137,16.1889,175200.0
2014-04-16 13:50:00,18.73,18.74,18.67,18.7,174200.0,16.1889,16.1975,16.137,16.1629,174200.0
2014-04-16 14:00:00,18.7,18.75,18.68,18.74,112800.0,16.1629,16.2062,16.1456,16.1975,112800.0
2014-04-16 14:10:00,18.75,18.79,18.75,18.77,240700.0,16.2062,16.2407,16.2062,16.2234,240700.0
2014-04-16 14:20:00,18.77,18.8,18.75,18.8,175300.0,16.2234,16.2494,16.2062,16.2494,175300.0
2014-04-16 14:30:00,18.8,18.87,18.79,18.86,438900.0,16.2494,16.3099,16.2407,16.3012,438900.0
2014-04-16 14:40:00,18.87,18.87,18.84,18.86,155100.0,16.3099,16.3099,16.2839,16.3012,155100.0
2014-04-16 14:50:00,18.86,18.87,18.84,18.85,145000.0,16.3012,16.3099,16.2839,16.2926,145000.0
2014-04-16 15:00:00,18.85,18.85,18.77,18.8,313400.0,16.2926,16.2926,16.2234,16.2494,313400.0
2014-04-16 15:10:00,18.79,18.8,18.78,18.78,312100.0,16.2407,16.2494,16.2321,16.2321,312100.0
2014-04-16 15:20:00,18.79,18.81,18.78,18.8,165800.0,16.2407,16.258,16.2321,16.2494,165800.0
2014-04-16 15:30:00,18.81,18.85,18.79,18.85,178600.0,16.258,16.2926,16.2407,16.2926,178600.0
2014-04-16 15:40:00,18.85,18.88,18.84,18.88,470000.0,16.2926,16.3185,16.2839,16.3185,470000.0
2014-04-16 15:50:00,18.88,18.93,18.88,18.91,1071200.0,16.3185,16.3617,16.3185,16.3444,1071200.0
2014-04-17 09:30:00,18.82,18.89,18.77,18.85,1232000.0,16.2667,16.3272,16.2234,16.2926,1232000.0
2014-04-17 09:40:00,18.85,18.91,18.78,18.79,397900.0,16.2926,16.3444,16.2321,16.2407,397900.0
2014-04-17 09:50:00,18.79,18.84,18.7,18.83,309000.0,16.2407,16.2839,16.1629,16.2753,309000.0
2014-04-17 10:00:00,18.84,18.9,18.8,18.88,272500.0,16.2839,16.3358,16.2494,16.3185,272500.0
2014-04-17 10:10:00,18.87,18.9,18.81,18.82,232700.0,16.3099,16.3358,16.258,16.2667,232700.0
2014-04-17 10:20:00,18.84,18.93,18.8,18.93,373700.0,16.2839,16.3617,16.2494,16.3617,373700.0
2014-04-17 10:30:00,18.93,18.98,18.91,18.96,284200.0,16.3617,16.4049,16.3444,16.3877,284200.0
2014-04-17 10:40:00,18.98,19.0,18.91,18.96,361800.0,16.4049,16.4222,16.3444,16.3877,361800.0
2014-04-17 10:50:00,18.96,19.0,18.94,18.99,283500.0,16.3877,16.4222,16.3704,16.4136,283500.0
2014-04-17 11:00:00,18.99,19.04,18.98,19.01,288800.0,16.4136,16.4568,16.4049,16.4309,288800.0
2014-04-17 11:10:00,19.01,19.03,18.95,18.98,226000.0,16.4309,16.4482,16.379,16.4049,226000.0
2014-04-17 11:20:00,18.99,19.04,18.98,19.03,210700.0,16.4136,16.4568,16.4049,16.4482,210700.0
2014-04-17 11:30:00,19.02,19.04,18.97,18.98,176800.0,16.4395,16.4568,16.3963,16.4049,176800.0
2014-04-17 11:40:00,18.98,19.03,18.96,19.01,97300.0,16.4049,16.4482,16.3877,16.4309,97300.0
2014-04-17 11:50:00,19.0,19.0,18.94,18.96,142700.0,16.4222,16.4222,16.3704,16.3877,142700.0
2014-04-17 12:00:00,18.96,18.99,18.95,18.98,80400.0,16.3877,16.4136,16.379,16.4049,80400.0
2014-04-17 12:10:00,18.98,19.01,18.95,18.96,132900.0,16.4049,16.4309,16.379,16.3877,132900.0
2014-04-17 12:20:00,18.96,18.96,18.93,18.93,56600.0,16.3877,16.3877,16.3617,16.3617,56600.0
2014-04-17 12:30:00,18.93,18.96,18.92,18.95,71400.0,16.3617,16.3877,16.3531,16.379,71400.0
2014-04-17 12:40:00,18.96,19.02,18.95,19.01,248800.0,16.3877,16.4395,16.379,16.4309,248800.0
2014-04-17 12:50:00,19.02,19.02,18.99,19.0,39900.0,16.4395,16.4395,16.4136,16.4222,39900.0
2014-04-17 13:00:00,19.01,19.02,18.99,19.0,139500.0,16.4309,16.4395,16.4136,16.4222,139500.0
2014-04-17 13:10:00,19.01,19.05,19.0,19.03,292200.0,16.4309,16.4655,16.4222,16.4482,292200.0
2014-04-17 13:20:00,19.03,19.07,19.03,19.05,116000.0,16.4482,16.4827,16.4482,16.4655,116000.0
2014-04-17 13:30:00,19.05,19.05,19.01,19.03,63800.0,16.4655,16.4655,16.4309,16.4482,63800.0
2014-04-17 13:40:00,19.02,19.05,19.02,19.02,96500.0,16.4395,16.4655,16.4395,16.4395,96500.0
2014-04-17 13:50:00,19.02,19.03,19.0,19.01,121400.0,16.4395,16.4482,16.4222,16.4309,121400.0
2014-04-17 14:00:00,19.02,19.02,19.0,19.01,51700.0,16.4395,16.4395,16.4222,16.4309,51700.0
2014-04-17 14:10:00,19.01,19.02,19.0,19.01,40700.0,16.4309,16.4395,16.4222,16.4309,40700.0
2014-04-17 14:20:00,19.02,19.04,19.01,19.02,141000.0,16.4395,16.4568,16.4309,16.4395,141000.0
2014-04-17 14:30:00,19.02,19.04,19.01,19.02,84300.0,16.4395,16.4568,16.4309,16.4395,84300.0
2014-04-17 14:40:00,19.01,19.02,19.0,19.0,108600.0,16.4309,16.4395,16.4222,16.4222,108600.0
2014-04-17 14:50:00,19.01,19.03,19.0,19.02,128300.0,16.4309,16.4482,16.4222,16.4395,128300.0
2014-04-17 15:00:00,19.03,19.05,19.01,19.04,130900.0,16.4482,16.4655,16.4309,16.4568,130900.0
2014-04-17 15:10:00,19.04,19.06,19.02,19.02,92000.0,16.4568,16.4741,16.4395,16.4395,92000.0
2014-04-17 15:20:00,19.02,19.04,19.02,19.04,104900.0,16.4395,16.4568,16.4395,16.4568,104900.0
2014-04-17 15:30:00,19.04,19.06,19.02,19.05,263900.0,16.4568,16.4741,16.4395,16.4655,263900.0
2014-04-17 15:40:00,19.05,19.06,19.01,19.03,366000.0,16.4655,16.4741,16.4309,16.4482,366000.0
2014-04-17 15:50:00,19.02,19.04,18.99,19.0,1033300.0,16.4395,16.4568,16.4136,16.4222,1033300.0
2014-04-21 09:30:00,19.08,19.09,18.93,19.02,223800.0,16.4914,16.5,16.3617,16.4395,223800.0
2014-04-21 09:40:00,19.03,19.18,19.02,19.12,255300.0,16.4482,16.5778,16.4395,16.526,255300.0
2014-04-21 09:50:00,19.12,19.14,19.02,19.04,132700.0,16.526,16.5432,16.4395,16.4568,132700.0
2014-04-21 10:00:00,19.03,19.14,19.03,19.09,117100.0,16.4482,16.5432,16.4482,16.5,117100.0
2014-04-21 10:10:00,19.08,19.1,18.95,18.95,468800.0,16.4914,16.5087,16.379,16.379,468800.0
2014-04-21 10:20:00,18.94,19.0,18.92,18.94,200900.0,16.3704,16.4222,16.3531,16.3704,200900.0
2014-04-21 10:30:00,18.94,18.95,18.82,18.84,286500.0,16.3704,16.379,16.2667,16.2839,286500.0
2014-04-21 10:40:00,18.85,18.99,18.83,18.99,145400.0,16.2926,16.4136,16.2753,16.4136,145400.0
2014-04-21 10:50:00,18.99,19.02,18.97,19.02,252400.0,16.4136,16.4395,16.3963,16.4395,252400.0
2014-04-21 11:00:00,19.03,19.07,19.02,19.06,302700.0,16.4482,16.4827,16.4395,16.4741,302700.0
2014-04-21 11:10:00,19.06,19.09,19.04,19.07,195600.0,16.4741,16.5,16.4568,16.4827,195600.0
2014-04-21 11:20:00,19.07,19.07,19.04,19.05,264700.0,16.4827,16.4827,16.4568,16.4655,264700.0
2014-04-21 11:30:00,19.04,19.07,19.04,19.05,192900.0,16.4568,16.4827,16.4568,16.4655,192900.0
2014-04-21 11:40:00,19.05,19.09,19.04,19.04,334300.0,16.4655,16.5,16.4568,16.4568,334300.0
2014-04-21 11:50:00,19.05,19.11,19.04,19.08,60600.0,16.4655,16.5173,16.4568,16.4914,60600.0
2014-04-21 12:00:00,19.08,19.09,19.05,19.05,147200.0,16.4914,16.5,16.4655,16.4655,147200.0
2014-04-21 12:10:00,19.05,19.07,19.04,19.07,228200.0,16.4655,16.4827,16.4568,16.4827,228200.0
2014-04-21 12:20:00,19.07,19.07,19.03,19.05,345300.0,16.4827,16.4827,16.4482,16.4655,345300.0
2014-04-21 12:30:00,19.05,19.06,19.02,19.03,222500.0,16.4655,16.4741,16.4395,16.4482,222500.0
2014-04-21 12:40:00,19.03,19.07,19.03,19.06,168100.0,16.4482,16.4827,16.4482,16.4741,168100.0
2014-04-21 12:50:00,19.06,19.08,19.04,19.07,151900.0,16.4741,16.4914,16.4568,16.4827,151900.0
2014-04-21 13:00:00,19.06,19.07,19.05,19.05,120000.0,16.4741,16.4827,16.4655,16.4655,120000.0
2014-04-21 13:10:00,19.05,19.13,19.05,19.11,355200.0,16.4655,16.5346,16.4655,16.5173,355200.0
2014-04-21 13:20:00,19.11,19.14,19.1,19.11,114600.0,16.5173,16.5432,16.5087,16.5173,114600.0
2014-04-21 13:30:00,19.11,19.12,19.1,19.11,137400.0,16.5173,16.526,16.5087,16.5173,137400.0
2014-04-21 13:40:00,19.11,19.12,19.08,19.09,132000.0,16.5173,16.526,16.4914,16.5,132000.0
2014-04-21 13:50:00,19.08,19.1,19.08,19.09,109200.0,16.4914,16.5087,16.4914,16.5,109200.0
2014-04-21 14:00:00,19.1,19.1,19.08,19.09,104900.0,16.5087,16.5087,16.4914,16.5,104900.0
2014-04-21 14:10:00,19.09,19.1,19.07,19.07,541300.0,16.5,16.5087,16.4827,16.4827,541300.0
2014-04-21 14:20:00,19.07,19.1,19.06,19.1,139600.0,16.4827,16.5087,16.4741,16.5087,139600.0
2014-04-21 14:30:00,19.1,19.13,19.09,19.13,156500.0,16.5087,16.5346,16.5,16.5346,156500.0
2014-04-21 14:40:00,19.14,19.14,19.11,19.12,191500.0,16.5432,16.5432,16.5173,16.526,191500.0
2014-04-21 14:50:00,19.12,19.14,19.11,19.12,169900.0,16.526,16.5432,16.5173,16.526,169900.0
2014-04-21 15:00:00,19.12,19.12,19.08,19.09,86200.0,16.526,16.526,16.4914,16.5,86200.0
2014-04-21 15:10:00,19.09,19.1,19.07,19.09,137800.0,16.5,16.5087,16.4827,16.5,137800.0
2014-04-21 15:20:00,19.09,19.11,19.06,19.08,140100.0,16.5,16.5173,16.4741,16.4914,140100.0
2014-04-21 15:30:00,19.08,19.12,19.07,19.11,178800.0,16.4914,16.526,16.4827,16.5173,178800.0
2014-04-21 15:40:00,19.12,19.14,19.11,19.13,251900.0,16.526,16.5432,16.5173,16.5346,251900.0
2014-04-21 15:50:00,19.13,19.16,19.11,19.14,860400.0,16.5346,16.5605,16.5173,16.5432,860400.0
2014-04-22 09:30:00,19.03,19.24,19.03,19.21,433500.0,16.4482,16.6297,16.4482,16.6037,433500.0
2014-04-22 09:40:00,19.21,19.24,19.15,19.18,243000.0,16.6037,16.6297,16.5519,16.5778,243000.0
2014-04-22 09:50:00,19.19,19.29,19.15,19.27,302200.0,16.5865,16.6729,16.5519,16.6556,302200.0
2014-04-22 10:00:00,19.28,19.38,19.25,19.34,462300.0,16.6642,16.7507,16.6383,16.7161,462300.0
2014-04-22 10:10:00,19.34,19.34,19.29,19.29,303100.0,16.7161,16.7161,16.6729,16.6729,303100.0
2014-04-22 10:20:00,19.29,19.36,19.29,19.32,290900.0,16.6729,16.7334,16.6729,16.6988,290900.0
2014-04-22 10:30:00,19.32,19.41,19.32,19.41,335800.0,16.6988,16.7766,16.6988,16.7766,335800.0
2014-04-22 10:40:00,19.41,19.44,19.36,19.43,329400.0,16.7766,16.8025,16.7334,16.7939,329400.0
2014-04-22 10:50:00,19.43,19.46,19.43,19.46,371200.0,16.7939,16.8198,16.7939,16.8198,371200.0
2014-04-22 11:00:00,19.45,19.5,19.45,19.46,463300.0,16.8112,16.8544,16.8112,16.8198,463300.0
2014-04-22 11:10:00,19.46,19.47,19.42,19.42,181600.0,16.8198,16.8285,16.7853,16.7853,181600.0
2014-04-22 11:20:00,19.42,19.44,19.4,19.41,148700.0,16.7853,16.8025,16.768,16.7766,148700.0
2014-04-22 11:30:00,19.41,19.5,19.4,19.48,454400.0,16.7766,16.8544,16.768,16.8371,454400.0
2014-04-22 11:40:00,19.48,19.49,19.4,19.42,281600.0,16.8371,16.8458,16.768,16.7853,281600.0
2014-04-22 11:50:00,19.42,19.47,19.42,19.47,145000.0,16.7853,16.8285,16.7853,16.8285,145000.0
2014-04-22 12:00:00,19.47,19.47,19.43,19.45,105800.0,16.8285,16.8285,16.7939,16.8112,105800.0
2014-04-22 12:10:00,19.44,19.5,19.44,19.49,178800.0,16.8025,16.8544,16.8025,16.8458,178800.0
2014-04-22 12:20:00,19.5,19.54,19.48,19.54,142600.0,16.8544,16.889,16.8371,16.889,142600.0
2014-04-22 12:30:00,19.53,19.54,19.46,19.46,116200.0,16.8803,16.889,16.8198,16.8198,116200.0
2014-04-22 12:40:00,19.46,19.47,19.43,19.44,185700.0,16.8198,16.8285,16.7939,16.8025,185700.0
2014-04-22 12:50:00,19.43,19.44,19.42,19.43,289500.0,16.7939,16.8025,16.7853,16.7939,289500.0
2014-04-22 13:00:00,19.43,19.44,19.4,19.41,107900.0,16.7939,16.8025,16.768,16.7766,107900.0
2014-04-22 13:10:00,19.41,19.41,19.38,19.39,271000.0,16.7766,16.7766,16.7507,16.7593,271000.0
2014-04-22 13:20:00,19.39,19.41,19.38,19.4,284000.0,16.7593,16.7766,16.7507,16.768,284000.0
2014-04-22 13:30:00,19.39,19.44,19.39,19.43,61500.0,16.7593,16.8025,16.7593,16.7939,61500.0
2014-04-22 13:40:00,19.43,19.43,19.4,19.41,74100.0,16.7939,16.7939,16.768,16.7766,74100.0
2014-04-22 13:50:00,19.41,19.44,19.4,19.41,166300.0,16.7766,16.8025,16.768,16.7766,166300.0
2014-04-22 14:00:00,19.41,19.41,19.38,19.4,124300.0,16.7766,16.7766,16.7507,16.768,124300.0
2014-04-22 14:10:00,19.39,19.4,19.38,19.39,83900.0,16.7593,16.768,16.7507,16.7593,83900.0
2014-04-22 14:20:00,19.39,19.4,19.37,19.38,72900.0,16.7593,16.768,16.742,16.7507,72900.0
2014-04-22 14:30:00,19.38,19.4,19.37,19.4,116500.0,16.7507,16.768,16.742,16.768,116500.0
2014-04-22 14:40:00,19.39,19.4,19.38,19.39,186500.0,16.7593,16.768,16.7507,16.7593,186500.0
2014-04-22 14:50:00,19.38,19.4,19.38,19.39,67200.0,16.7507,16.768,16.7507,16.7593,67200.0
2014-04-22 15:00:00,19.38,19.39,19.36,19.36,220700.0,16.7507,16.7593,16.7334,16.7334,220700.0
2014-04-22 15:10:00,19.37,19.39,19.34,19.37,279600.0,16.742,16.7593,16.7161,16.742,279600.0
2014-04-22 15:20:00,19.37,19.38,19.36,19.38,79500.0,16.742,16.7507,16.7334,16.7507,79500.0
2014-04-22 15:30:00,19.38,19.42,19.37,19.39,343200.0,16.7507,16.7853,16.742,16.7593,343200.0
2014-04-22 15:40:00,19.39,19.4,19.37,19.39,215800.0,16.7593,16.768,16.742,16.7593,215800.0
2014-04-22 15:50:00,19.39,19.42,19.35,19.35,1058900.0,16.7593,16.7853,16.7247,16.7247,1058900.0
2014-04-23 09:30:00,19.37,19.5,19.24,19.25,744600.0,16.742,16.8544,16.6297,16.6383,744600.0
2014-04-23 09:40:00,19.26,19.49,19.26,19.35,530100.0,16.647,16.8458,16.647,16.7247,530100.0
2014-04-23 09:50:00,19.34,19.38,19.3,19.34,255000.0,16.7161,16.7507,16.6815,16.7161,255000.0
2014-04-23 10:00:00,19.34,19.34,19.2,19.24,314500.0,16.7161,16.7161,16.5951,16.6297,314500.0
2014-04-23 10:10:00,19.23,19.25,19.2,19.21,370100.0,16.621,16.6383,16.5951,16.6037,370100.0
2014-04-23 10:20:00,19.21,19.39,19.21,19.34,369400.0,16.6037,16.7593,16.6037,16.7161,369400.0
2014-04-23 10:30:00,19.34,19.35,19.3,19.3,641900.0,16.7161,16.7247,16.6815,16.6815,641900.0
2014-04-23 10:40:00,19.3,19.36,19.3,19.33,206400.0,16.6815,16.7334,16.6815,16.7075,206400.0
2014-04-23 10:50:00,19.34,19.34,19.3,19.3,131000.0,16.7161,16.7161,16.6815,16.6815,131000.0
2014-04-23 11:00:00,19.31,19.34,19.3,19.3,188400.0,16.6902,16.7161,16.6815,16.6815,188400.0
2014-04-23 11:10:00,19.3,19.32,19.29,19.31,186400.0,16.6815,16.6988,16.6729,16.6902,186400.0
2014-04-23 11:20:00,19.31,19.34,19.3,19.32,121700.0,16.6902,16.7161,16.6815,16.6988,121700.0
2014-04-23 11:30:00,19.33,19.35,19.32,19.32,91300.0,16.7075,16.7247,16.6988,16.6988,91300.0
2014-04-23 11:40:00,19.32,19.33,19.3,19.3,83500.0,16.6988,16.7075,16.6815,16.6815,83500.0
2014-04-23 11:50:00,19.3,19.38,19.3,19.36,126100.0,16.6815,16.7507,16.6815,16.7334,126100.0
2014-04-23 12:00:00,19.36,19.36,19.3,19.3,46700.0,16.7334,16.7334,16.6815,16.6815,46700.0
2014-04-23 12:10:00,19.3,19.31,19.29,19.29,97000.0,16.6815,16.6902,16.6729,16.6729,97000.0
2014-04-23 12:20:00,19.29,19.3,19.25,19.26,146000.0,16.6729,16.6815,16.6383,16.647,146000.0
2014-04-23 12:30:00,19.26,19.26,19.24,19.25,114400.0,16.647,16.647,16.6297,16.6383,114400.0
2014-04-23 12:40:00,19.25,19.25,19.23,19.23,94300.0,16.6383,16.6383,16.621,16.621,94300.0
2014-04-23 12:50:00,19.24,19.29,19.23,19.27,88700.0,16.6297,16.6729,16.621,16.6556,88700.0
2014-04-23 13:00:00,19.27,19.27,19.24,19.25,68200.0,16.6556,16.6556,16.6297,16.6383,68200.0
2014-04-23 13:10:00,19.25,19.25,19.21,19.23,94500.0,16.6383,16.6383,16.6037,16.621,94500.0
2014-04-23 13:20:00,19.23,19.24,19.21,19.22,136000.0,16.621,16.6297,16.6037,16.6124,136000.0
2014-04-23 13:30:00,19.21,19.23,19.2,19.2,163600.0,16.6037,16.621,16.5951,16.5951,163600.0
2014-04-23 13:40:00,19.2,19.27,19.2,19.26,117800.0,16.5951,16.6556,16.5951,16.647,117800.0
2014-04-23 13:50:00,19.26,19.28,19.25,19.28,105200.0,16.647,16.6642,16.6383,16.6642,105200.0
2014-04-23 14:00:00,19.28,19.3,19.26,19.3,85700.0,16.6642,16.6815,16.647,16.6815,85700.0
2014-04-23 14:10:00,19.31,19.32,19.24,19.25,132600.0,16.6902,16.6988,16.6297,16.6383,132600.0
2014-04-23 14:20:00,19.24,19.25,19.24,19.25,116600.0,16.6297,16.6383,16.6297,16.6383,116600.0
2014-04-23 14:30:00,19.25,19.25,19.23,19.23,72800.0,16.6383,16.6383,16.621,16.621,72800.0
2014-04-23 14:40:00,19.23,19.24,19.2,19.21,405800.0,16.621,16.6297,16.5951,16.6037,405800.0
2014-04-23 14:50:00,19.21,19.28,19.21,19.28,229600.0,16.6037,16.6642,16.6037,16.6642,229600.0
2014-04-23 15:00:00,19.28,19.28,19.23,19.25,167300.0,16.6642,16.6642,16.621,16.6383,167300.0
2014-04-23 15:10:00,19.24,19.29,19.24,19.29,156600.0,16.6297,16.6729,16.6297,16.6729,156600.0
2014-04-23 15:20:00,19.29,19.3,19.27,19.28,123100.0,16.6729,16.6815,16.6556,16.6642,123100.0
2014-04-23 15:30:00,19.28,19.28,19.26,19.27,123900.0,16.6642,16.6642,16.647,16.6556,123900.0
2014-04-23 15:40:00,19.27,19.29,19.26,19.27,230200.0,16.6556,16.6729,16.647,16.6556,230200.0
2014-04-23 15:50:00,19.27,19.27,19.24,19.25,590700.0,16.6556,16.6556,16.6297,16.6383,590700.0
2014-04-24 09:30:00,19.45,19.58,19.37,19.5,968600.0,16.8112,16.9235,16.742,16.8544,968600.0
2014-04-24 09:40:00,19.5,19.59,19.43,19.47,1104800.0,16.8544,16.9322,16.7939,16.8285,1104800.0
2014-04-24 09:50:00,19.47,19.5,19.28,19.34,648600.0,16.8285,16.8544,16.6642,16.7161,648600.0
2014-04-24 10:00:00,19.33,19.34,19.19,19.23,294500.0,16.7075,16.7161,16.5865,16.621,294500.0
2014-04-24 10:10:00,19.23,19.39,19.19,19.39,322500.0,16.621,16.7593,16.5865,16.7593,322500.0
2014-04-24 10:20:00,19.39,19.39,19.3,19.3,142200.0,16.7593,16.7593,16.6815,16.6815,142200.0
2014-04-24 10:30:00,19.3,19.36,19.28,19.35,148400.0,16.6815,16.7334,16.6642,16.7247,148400.0
2014-04-24 10:40:00,19.34,19.42,19.33,19.34,353500.0,16.7161,16.7853,16.7075,16.7161,353500.0
2014-04-24 10:50:00,19.34,19.37,19.3,19.34,106200.0,16.7161,16.742,16.6815,16.7161,106200.0
2014-04-24 11:00:00,19.34,19.39,19.32,19.37,80600.0,16.7161,16.7593,16.6988,16.742,80600.0
2014-04-24 11:10:00,19.38,19.4,19.35,19.35,191600.0,16.7507,16.768,16.7247,16.7247,191600.0
2014-04-24 11:20:00,19.35,19.4,19.35,19.35,114700.0,16.7247,16.768,16.7247,16.7247,114700.0
2014-04-24 11:30:00,19.36,19.42,19.34,19.42,203700.0,16.7334,16.7853,16.7161,16.7853,203700.0
2014-04-24 11:40:00,19.42,19.49,19.4,19.49,238400.0,16.7853,16.8458,16.768,16.8458,238400.0
2014-04-24 11:50:00,19.49,19.51,19.44,19.44,235000.0,16.8458,16.863,16.8025,16.8025,235000.0
2014-04-24 12:00:00,19.44,19.5,19.44,19.5,106100.0,16.8025,16.8544,16.8025,16.8544,106100.0
2014-04-24 12:10:00,19.49,19.5,19.45,19.45,125800.0,16.8458,16.8544,16.8112,16.8112,125800.0
2014-04-24 12:20:00,19.45,19.47,19.43,19.47,74200.0,16.8112,16.8285,16.7939,16.8285,74200.0
2014-04-24 12:30:00,19.47,19.51,19.47,19.51,156900.0,16.8285,16.863,16.8285,16.863,156900.0
2014-04-24 12:40:00,19.5,19.52,19.48,19.51,120700.0,16.8544,16.8717,16.8371,16.863,120700.0
2014-04-24 12:50:00,19.52,19.52,19.49,19.5,123700.0,16.8717,16.8717,16.8458,16.8544,123700.0
2014-04-24 13:00:00,19.5,19.53,19.49,19.51,173800.0,16.8544,16.8803,16.8458,16.863,173800.0
2014-04-24 13:10:00,19.51,19.52,19.49,19.52,136400.0,16.863,16.8717,16.8458,16.8717,136400.0
2014-04-24 13:20:00,19.52,19.52,19.51,19.52,53800.0,16.8717,16.8717,16.863,16.8717,53800.0
2014-04-24 13:30:00,19.51,19.51,19.43,19.43,186200.0,16.863,16.863,16.7939,16.7939,186200.0
2014-04-24 13:40:00,19.43,19.46,19.4,19.43,144700.0,16.7939,16.8198,16.768,16.7939,144700.0
2014-04-24 13:50:00,19.43,19.45,19.42,19.44,131000.0,16.7939,16.8112,16.7853,16.8025,131000.0
2014-04-24 14:00:00,19.44,19.48,19.43,19.47,503100.0,16.8025,16.8371,16.7939,16.8285,503100.0
2014-04-24 14:10:00,19.47,19.51,19.46,19.48,288600.0,16.8285,16.863,16.8198,16.8371,288600.0
2014-04-24 14:20:00,19.48,19.5,19.48,19.49,79700.0,16.8371,16.8544,16.8371,16.8458,79700.0
2014-04-24 14:30:00,19.48,19.5,19.48,19.48,197800.0,16.8371,16.8544,16.8371,16.8371,197800.0
2014-04-24 14:40:00,19.48,19.49,19.43,19.44,391700.0,16.8371,16.8458,16.7939,16.8025,391700.0
2014-04-24 14:50:00,19.44,19.46,19.42,19.46,493900.0,16.8025,16.8198,16.7853,16.8198,493900.0
2014-04-24 15:00:00,19.46,19.47,19.45,19.45,327200.0,16.8198,16.8285,16.8112,16.8112,327200.0
2014-04-24 15:10:00,19.46,19.46,19.44,19.46,132300.0,16.8198,16.8198,16.8025,16.8198,132300.0
2014-04-24 15:20:00,19.46,19.46,19.41,19.41,223800.0,16.8198,16.8198,16.7766,16.7766,223800.0
2014-04-24 15:30:00,19.41,19.43,19.37,19.37,317400.0,16.7766,16.7939,16.742,16.742,317400.0
2014-04-24 15:40:00,19.37,19.44,19.37,19.38,428900.0,16.742,16.8025,16.742,16.7507,428900.0
2014-04-24 15:50:00,19.39,19.41,19.36,19.37,889700.0,16.7593,16.7766,16.7334,16.742,889700.0
2014-04-25 09:30:00,18.99,19.05,18.74,18.9,1192600.0,16.4136,16.4655,16.1975,16.3358,1192600.0
2014-04-25 09:40:00,18.9,19.14,18.89,19.02,602200.0,16.3358,16.5432,16.3272,16.4395,602200.0
2014-04-25 09:50:00,19.02,19.08,18.94,18.97,680500.0,16.4395,16.4914,16.3704,16.3963,680500.0
2014-04-25 10:00:00,18.97,19.05,18.82,18.93,1083900.0,16.3963,16.4655,16.2667,16.3617,1083900.0
2014-04-25 10:10:00,18.94,18.94,18.85,18.85,612300.0,16.3704,16.3704,16.2926,16.2926,612300.0
2014-04-25 10:20:00,18.85,18.87,18.78,18.78,443800.0,16.2926,16.3099,16.2321,16.2321,443800.0
2014-04-25 10:30:00,18.77,18.77,18.64,18.66,1040200.0,16.2234,16.2234,16.1111,16.1284,1040200.0
2014-04-25 10:40:00,18.65,18.71,18.6,18.67,695400.0,16.1197,16.1716,16.0765,16.137,695400.0
2014-04-25 10:50:00,18.68,18.7,18.6,18.67,448200.0,16.1456,16.1629,16.0765,16.137,448200.0
2014-04-25 11:00:00,18.67,18.68,18.55,18.59,562000.0,16.137,16.1456,16.0333,16.0679,562000.0
2014-04-25 11:10:00,18.59,18.66,18.57,18.64,235600.0,16.0679,16.1284,16.0506,16.1111,235600.0
2014-04-25 11:20:00,18.64,18.64,18.58,18.59,354000.0,16.1111,16.1111,16.0592,16.0679,354000.0
2014-04-25 11:30:00,18.6,18.64,18.58,18.6,303900.0,16.0765,16.1111,16.0592,16.0765,303900.0
2014-04-25 11:40:00,18.6,18.61,18.53,18.54,573800.0,16.0765,16.0851,16.016,16.0246,573800.0
2014-04-25 11:50:00,18.54,18.56,18.52,18.52,295200.0,16.0246,16.0419,16.0074,16.0074,295200.0
2014-04-25 12:00:00,18.52,18.58,18.52,18.55,271000.0,16.0074,16.0592,16.0074,16.0333,271000.0
2014-04-25 12:10:00,18.55,18.58,18.51,18.54,359500.0,16.0333,16.0592,15.9987,16.0246,359500.0
2014-04-25 12:20:00,18.55,18.6,18.54,18.57,246800.0,16.0333,16.0765,16.0246,16.0506,246800.0
2014-04-25 12:30:00,18.57,18.61,18.56,18.56,326400.0,16.0506,16.0851,16.0419,16.0419,326400.0
2014-04-25 12:40:00,18.57,18.61,18.57,18.58,147300.0,16.0506,16.0851,16.0506,16.0592,147300.0
2014-04-25 12:50:00,18.6,18.61,18.56,18.57,141700.0,16.0765,16.0851,16.0419,16.0506,141700.0
2014-04-25 13:00:00,18.56,18.58,18.51,18.53,244700.0,16.0419,16.0592,15.9987,16.016,244700.0
2014-04-25 13:10:00,18.53,18.53,18.37,18.47,731000.0,16.016,16.016,15.8777,15.9641,731000.0
2014-04-25 13:20:00,18.46,18.5,18.42,18.46,419200.0,15.9555,15.9901,15.9209,15.9555,419200.0
2014-04-25 13:30:00,18.47,18.49,18.44,18.46,206200.0,15.9641,15.9814,15.9382,15.9555,206200.0
2014-04-25 13:40:00,18.47,18.56,18.46,18.51,344300.0,15.9641,16.0419,15.9555,15.9987,344300.0
2014-04-25 13:50:00,18.51,18.55,18.5,18.54,228100.0,15.9987,16.0333,15.9901,16.0246,228100.0
2014-04-25 14:00:00,18.54,18.55,18.48,18.53,189800.0,16.0246,16.0333,15.9728,16.016,189800.0
2014-04-25 14:10:00,18.53,18.58,18.49,18.57,565400.0,16.016,16.0592,15.9814,16.0506,565400.0
2014-04-25 14:20:00,18.57,18.62,18.54,18.55,578600.0,16.0506,16.0938,16.0246,16.0333,578600.0
2014-04-25 14:30:00,18.55,18.67,18.54,18.63,462800.0,16.0333,16.137,16.0246,16.1024,462800.0
2014-04-25 14:40:00,18.63,18.66,18.61,18.66,183100.0,16.1024,16.1284,16.0851,16.1284,183100.0
2014-04-25 14:50:00,18.65,18.71,18.64,18.64,389300.0,16.1197,16.1716,16.1111,16.1111,389300.0
2014-04-25 15:00:00,18.63,18.68,18.62,18.64,234200.0,16.1024,16.1456,16.0938,16.1111,234200.0
2014-04-25 15:10:00,18.65,18.65,18.6,18.64,179800.0,16.1197,16.1197,16.0765,16.1111,179800.0
2014-04-25 15:20:00,18.64,18.66,18.63,18.65,241300.0,16.1111,16.1284,16.1024,16.1197,241300.0
2014-04-25 15:30:00,18.65,18.65,18.59,18.59,471700.0,16.1197,16.1197,16.0679,16.0679,471700.0
2014-04-25 15:40:00,18.59,18.64,18.58,18.62,971800.0,16.0679,16.1111,16.0592,16.0938,971800.0
2014-04-25 15:50:00,18.62,18.64,18.6,18.62,1641000.0,16.0938,16.1111,16.0765,16.0938,1641000.0
2014-04-28 09:30:00,18.75,18.89,18.61,18.76,457800.0,16.2062,16.3272,16.0851,16.2148,457800.0
2014-04-28 09:40:00,18.76,18.79,18.69,18.72,381200.0,16.2148,16.2407,16.1543,16.1802,381200.0
2014-04-28 09:50:00,18.72,18.85,18.72,18.85,383700.0,16.1802,16.2926,16.1802,16.2926,383700.0
2014-04-28 10:00:00,18.84,18.87,18.64,18.72,395800.0,16.2839,16.3099,16.1111,16.1802,395800.0
2014-04-28 10:10:00,18.73,18.81,18.7,18.8,233500.0,16.1889,16.258,16.1629,16.2494,233500.0
2014-04-28 10:20:00,18.81,18.83,18.77,18.79,185200.0,16.258,16.2753,16.2234,16.2407,185200.0
2014-04-28 10:30:00,18.8,18.84,18.73,18.73,163300.0,16.2494,16.2839,16.1889,16.1889,163300.0
2014-04-28 10:40:00,18.74,18.75,18.69,18.69,112400.0,16.1975,16.2062,16.1543,16.1543,112400.0
2014-04-28 10:50:00,18.69,18.7,18.59,18.61,357000.0,16.1543,16.1629,16.0679,16.0851,357000.0
2014-04-28 11:00:00,18.62,18.62,18.57,18.57,178200.0,16.0938,16.0938,16.0506,16.0506,178200.0
2014-04-28 11:10:00,18.57,18.58,18.46,18.48,275300.0,16.0506,16.0592,15.9555,15.9728,275300.0
2014-04-28 11:20:00,18.48,18.54,18.41,18.41,790200.0,15.9728,16.0246,15.9123,15.9123,790200.0
2014-04-28 11:30:00,18.41,18.52,18.41,18.52,273100.0,15.9123,16.0074,15.9123,16.0074,273100.0
2014-04-28 11:40:00,18.52,18.52,18.45,18.49,153500.0,16.0074,16.0074,15.9469,15.9814,153500.0
2014-04-28 11:50:00,18.49,18.52,18.41,18.44,232600.0,15.9814,16.0074,15.9123,15.9382,232600.0
2014-04-28 12:00:00,18.43,18.52,18.42,18.45,226000.0,15.9296,16.0074,15.9209,15.9469,226000.0
2014-04-28 12:10:00,18.45,18.48,18.44,18.46,334000.0,15.9469,15.9728,15.9382,15.9555,334000.0
2014-04-28 12:20:00,18.47,18.47,18.41,18.42,170500.0,15.9641,15.9641,15.9123,15.9209,170500.0
2014-04-28 12:30:00,18.43,18.45,18.36,18.37,243900.0,15.9296,15.9469,15.8691,15.8777,243900.0
2014-04-28 12:40:00,18.37,18.44,18.36,18.44,119100.0,15.8777,15.9382,15.8691,15.9382,119100.0
2014-04-28 12:50:00,18.44,18.45,18.39,18.41,150200.0,15.9382,15.9469,15.895,15.9123,150200.0
2014-04-28 13:00:00,18.4,18.41,18.35,18.36,112400.0,15.9036,15.9123,15.8604,15.8691,112400.0
2014-04-28 13:10:00,18.36,18.38,18.31,18.35,265300.0,15.8691,15.8864,15.8258,15.8604,265300.0
2014-04-28 13:20:00,18.34,18.35,18.27,18.35,184000.0,15.8518,15.8604,15.7913,15.8604,184000.0
2014-04-28 13:30:00,18.35,18.38,18.31,18.36,160200.0,15.8604,15.8864,15.8258,15.8691,160200.0
2014-04-28 13:40:00,18.37,18.41,18.37,18.41,232200.0,15.8777,15.9123,15.8777,15.9123,232200.0
2014-04-28 13:50:00,18.41,18.46,18.37,18.4,220500.0,15.9123,15.9555,15.8777,15.9036,220500.0
2014-04-28 14:00:00,18.41,18.44,18.37,18.44,171500.0,15.9123,15.9382,15.8777,15.9382,171500.0
2014-04-28 14:10:00,18.44,18.51,18.44,18.5,265300.0,15.9382,15.9987,15.9382,15.9901,265300.0
2014-04-28 14:20:00,18.51,18.55,18.5,18.52,157300.0,15.9987,16.0333,15.9901,16.0074,157300.0
2014-04-28 14:30:00,18.52,18.54,18.48,18.48,231600.0,16.0074,16.0246,15.9728,15.9728,231600.0
2014-04-28 14:40:00,18.48,18.5,18.44,18.5,271500.0,15.9728,15.9901,15.9382,15.9901,271500.0
2014-04-28 14:50:00,18.5,18.52,18.47,18.49,207600.0,15.9901,16.0074,15.9641,15.9814,207600.0
2014-04-28 15:00:00,18.49,18.58,18.49,18.56,271900.0,15.9814,16.0592,15.9814,16.0419,271900.0
2014-04-28 15:10:00,18.57,18.67,18.56,18.67,265300.0,16.0506,16.137,16.0419,16.137,265300.0
2014-04-28 15:20:00,18.68,18.68,18.62,18.66,330500.0,16.1456,16.1456,16.0938,16.1284,330500.0
2014-04-28 15:30:00,18.65,18.72,18.65,18.71,205900.0,16.1197,16.1802,16.1197,16.1716,205900.0
2014-04-28 15:40:00,18.71,18.72,18.68,18.68,512800.0,16.1716,16.1802,16.1456,16.1456,512800.0
2014-04-28 15:50:00,18.69,18.71,18.66,18.66,617600.0,16.1543,16.1716,16.1284,16.1284,617600.0
2014-04-29 09:30:00,18.82,18.87,18.71,18.79,405800.0,16.2667,16.3099,16.1716,16.2407,405800.0
2014-04-29 09:40:00,18.81,18.93,18.8,18.89,375300.0,16.258,16.3617,16.2494,16.3272,375300.0
2014-04-29 09:50:00,18.88,18.96,18.82,18.82,410000.0,16.3185,16.3877,16.2667,16.2667,410000.0
2014-04-29 10:00:00,18.82,18.89,18.81,18.84,308300.0,16.2667,16.3272,16.258,16.2839,308300.0
2014-04-29 10:10:00,18.84,18.88,18.8,18.86,434000.0,16.2839,16.3185,16.2494,16.3012,434000.0
2014-04-29 10:20:00,18.86,18.86,18.73,18.73,773300.0,16.3012,16.3012,16.1889,16.1889,773300.0
2014-04-29 10:30:00,18.73,18.83,18.72,18.77,439200.0,16.1889,16.2753,16.1802,16.2234,439200.0
2014-04-29 10:40:00,18.77,18.85,18.77,18.8,158700.0,16.2234,16.2926,16.2234,16.2494,158700.0
2014-04-29 10:50:00,18.8,18.84,18.8,18.8,255400.0,16.2494,16.2839,16.2494,16.2494,255400.0
2014-04-29 11:00:00,18.81,18.93,18.8,18.92,495100.0,16.258,16.3617,16.2494,16.3531,495100.0
2014-04-29 11:10:00,18.92,18.97,18.91,18.95,661800.0,16.3531,16.3963,16.3444,16.379,661800.0
2014-04-29 11:20:00,18.96,19.07,18.95,19.06,443400.0,16.3877,16.4827,16.379,16.4741,443400.0
2014-04-29 11:30:00,19.06,19.07,18.99,19.02,532600.0,16.4741,16.4827,16.4136,16.4395,532600.0
2014-04-29 11:40:00,19.02,19.06,19.0,19.05,260200.0,16.4395,16.4741,16.4222,16.4655,260200.0
2014-04-29 11:50:00,19.05,19.07,19.0,19.01,157600.0,16.4655,16.4827,16.4222,16.4309,157600.0
2014-04-29 12:00:00,19.02,19.07,19.01,19.06,378900.0,16.4395,16.4827,16.4309,16.4741,378900.0
2014-04-29 12:10:00,19.06,19.07,19.03,19.06,196400.0,16.4741,16.4827,16.4482,16.4741,196400.0
2014-04-29 12:20:00,19.05,19.13,19.05,19.1,285600.0,16.4655,16.5346,16.4655,16.5087,285600.0
2014-04-29 12:30:00,19.1,19.16,19.09,19.16,193500.0,16.5087,16.5605,16.5,16.5605,193500.0
2014-04-29 12:40:00,19.16,19.17,19.14,19.14,128000.0,16.5605,16.5692,16.5432,16.5432,128000.0
2014-04-29 12:50:00,19.14,19.15,19.09,19.1,183600.0,16.5432,16.5519,16.5,16.5087,183600.0
2014-04-29 13:00:00,19.09,19.09,19.04,19.06,94800.0,16.5,16.5,16.4568,16.4741,94800.0
2014-04-29 13:10:00,19.06,19.07,19.01,19.02,100400.0,16.4741,16.4827,16.4309,16.4395,100400.0
2014-04-29 13:20:00,19.02,19.05,19.0,19.04,124600.0,16.4395,16.4655,16.4222,16.4568,124600.0
2014-04-29 13:30:00,19.03,19.05,19.0,19.02,128300.0,16.4482,16.4655,16.4222,16.4395,128300.0
2014-04-29 13:40:00,19.02,19.03,19.0,19.03,142500.0,16.4395,16.4482,16.4222,16.4482,142500.0
2014-04-29 13:50:00,19.03,19.05,19.02,19.03,106100.0,16.4482,16.4655,16.4395,16.4482,106100.0
2014-04-29 14:00:00,19.03,19.04,19.01,19.02,91600.0,16.4482,16.4568,16.4309,16.4395,91600.0
2014-04-29 14:10:00,19.03,19.03,19.0,19.0,109100.0,16.4482,16.4482,16.4222,16.4222,109100.0
2014-04-29 14:20:00,19.0,19.03,19.0,19.01,121800.0,16.4222,16.4482,16.4222,16.4309,121800.0
2014-04-29 14:30:00,19.01,19.03,19.01,19.01,100300.0,16.4309,16.4482,16.4309,16.4309,100300.0
2014-04-29 14:40:00,19.02,19.04,19.0,19.03,607900.0,16.4395,16.4568,16.4222,16.4482,607900.0
2014-04-29 14:50:00,19.03,19.04,19.01,19.01,85400.0,16.4482,16.4568,16.4309,16.4309,85400.0
2014-04-29 15:00:00,19.02,19.04,19.0,19.02,493600.0,16.4395,16.4568,16.4222,16.4395,493600.0
2014-04-29 15:10:00,19.02,19.02,19.0,19.02,157300.0,16.4395,16.4395,16.4222,16.4395,157300.0
2014-04-29 15:20:00,19.02,19.05,19.0,19.05,347000.0,16.4395,16.4655,16.4222,16.4655,347000.0
2014-04-29 15:30:00,19.05,19.08,19.03,19.07,364800.0,16.4655,16.4914,16.4482,16.4827,364800.0
2014-04-29 15:40:00,19.07,19.08,19.03,19.04,524800.0,16.4827,16.4914,16.4482,16.4568,524800.0
2014-04-29 15:50:00,19.04,19.08,19.04,19.06,995700.0,16.4568,16.4914,16.4568,16.4741,995700.0
2014-04-30 09:30:00,18.95,19.04,18.89,18.96,1186700.0,16.379,16.4568,16.3272,16.3877,1186700.0
2014-04-30 09:40:00,18.96,18.97,18.86,18.9,775700.0,16.3877,16.3963,16.3012,16.3358,775700.0
2014-04-30 09:50:00,18.91,18.92,18.81,18.88,587000.0,16.3444,16.3531,16.258,16.3185,587000.0
2014-04-30 10:00:00,18.88,18.98,18.84,18.98,388800.0,16.3185,16.4049,16.2839,16.4049,388800.0
2014-04-30 10:10:00,18.98,19.01,18.95,18.96,439300.0,16.4049,16.4309,16.379,16.3877,439300.0
2014-04-30 10:20:00,18.96,19.01,18.94,18.96,310900.0,16.3877,16.4309,16.3704,16.3877,310900.0
2014-04-30 10:30:00,18.96,18.99,18.94,18.97,231600.0,16.3877,16.4136,16.3704,16.3963,231600.0
2014-04-30 10:40:00,18.98,19.04,18.96,19.02,311800.0,16.4049,16.4568,16.3877,16.4395,311800.0
2014-04-30 10:50:00,19.03,19.04,18.97,18.97,133300.0,16.4482,16.4568,16.3963,16.3963,133300.0
2014-04-30 11:00:00,18.97,18.99,18.93,18.93,156400.0,16.3963,16.4136,16.3617,16.3617,156400.0
2014-04-30 11:10:00,18.93,18.94,18.85,18.85,214500.0,16.3617,16.3704,16.2926,16.2926,214500.0
2014-04-30 11:20:00,18.85,18.87,18.81,18.84,181500.0,16.2926,16.3099,16.258,16.2839,181500.0
2014-04-30 11:30:00,18.84,18.91,18.84,18.86,290700.0,16.2839,16.3444,16.2839,16.3012,290700.0
2014-04-30 11:40:00,18.86,18.89,18.83,18.83,102600.0,16.3012,16.3272,16.2753,16.2753,102600.0
2014-04-30 11:50:00,18.84,18.85,18.8,18.8,113400.0,16.2839,16.2926,16.2494,16.2494,113400.0
2014-04-30 12:00:00,18.81,18.88,18.8,18.88,103500.0,16.258,16.3185,16.2494,16.3185,103500.0
2014-04-30 12:10:00,18.88,18.9,18.85,18.85,109600.0,16.3185,16.3358,16.2926,16.2926,109600.0
2014-04-30 12:20:00,18.85,18.85,18.82,18.82,76300.0,16.2926,16.2926,16.2667,16.2667,76300.0
2014-04-30 12:30:00,18.82,18.86,18.82,18.85,109000.0,16.2667,16.3012,16.2667,16.2926,109000.0
2014-04-30 12:40:00,18.85,18.86,18.83,18.84,116700.0,16.2926,16.3012,16.2753,16.2839,116700.0
2014-04-30 12:50:00,18.84,18.84,18.82,18.83,63200.0,16.2839,16.2839,16.2667,16.2753,63200.0
2014-04-30 13:00:00,18.83,18.84,18.81,18.81,148500.0,16.2753,16.2839,16.258,16.258,148500.0
2014-04-30 13:10:00,18.81,18.83,18.77,18.77,201000.0,16.258,16.2753,16.2234,16.2234,201000.0
2014-04-30 13:20:00,18.78,18.79,18.75,18.77,152000.0,16.2321,16.2407,16.2062,16.2234,152000.0
2014-04-30 13:30:00,18.76,18.79,18.75,18.77,167000.0,16.2148,16.2407,16.2062,16.2234,167000.0
2014-04-30 13:40:00,18.78,18.78,18.73,18.74,153600.0,16.2321,16.2321,16.1889,16.1975,153600.0
2014-04-30 13:50:00,18.73,18.75,18.73,18.74,128700.0,16.1889,16.2062,16.1889,16.1975,128700.0
2014-04-30 14:00:00,18.73,18.81,18.69,18.81,303300.0,16.1889,16.258,16.1543,16.258,303300.0
2014-04-30 14:10:00,18.8,18.83,18.76,18.81,642400.0,16.2494,16.2753,16.2148,16.258,642400.0
2014-04-30 14:20:00,18.82,18.85,18.8,18.84,126800.0,16.2667,16.2926,16.2494,16.2839,126800.0
2014-04-30 14:30:00,18.84,18.89,18.83,18.88,213200.0,16.2839,16.3272,16.2753,16.3185,213200.0
2014-04-30 14:40:00,18.88,19.0,18.88,18.99,318400.0,16.3185,16.4222,16.3185,16.4136,318400.0
2014-04-30 14:50:00,19.0,19.02,18.96,18.98,281200.0,16.4222,16.4395,16.3877,16.4049,281200.0
2014-04-30 15:00:00,18.98,19.0,18.91,18.91,177000.0,16.4049,16.4222,16.3444,16.3444,177000.0
2014-04-30 15:10:00,18.91,18.93,18.87,18.89,207900.0,16.3444,16.3617,16.3099,16.3272,207900.0
2014-04-30 15:20:00,18.89,18.97,18.88,18.97,374300.0,16.3272,16.3963,16.3185,16.3963,374300.0
2014-04-30 15:30:00,18.96,19.02,18.96,19.01,499200.0,16.3877,16.4395,16.3877,16.4309,499200.0
2014-04-30 15:40:00,19.01,19.04,19.0,19.04,836300.0,16.4309,16.4568,16.4222,16.4568,836300.0
2014-04-30 15:50:00,19.03,19.08,19.01,19.07,2481700.0,16.4482,16.4914,16.4309,16.4827,2481700.0
2014-05-01 09:30:00,19.15,19.17,19.0,19.08,381100.0,16.5519,16.5692,16.4222,16.4914,381100.0
2014-05-01 09:40:00,19.09,19.12,18.95,19.02,1025100.0,16.5,16.526,16.379,16.4395,1025100.0
2014-05-01 09:50:00,19.02,19.12,19.0,19.05,382800.0,16.4395,16.526,16.4222,16.4655,382800.0
2014-05-01 10:00:00,19.05,19.11,19.02,19.09,219500.0,16.4655,16.5173,16.4395,16.5,219500.0
2014-05-01 10:10:00,19.1,19.14,19.05,19.09,312600.0,16.5087,16.5432,16.4655,16.5,312600.0
2014-05-01 10:20:00,19.09,19.12,19.04,19.12,303300.0,16.5,16.526,16.4568,16.526,303300.0
2014-05-01 10:30:00,19.12,19.17,19.11,19.14,203500.0,16.526,16.5692,16.5173,16.5432,203500.0
2014-05-01 10:40:00,19.14,19.18,19.12,19.14,334300.0,16.5432,16.5778,16.526,16.5432,334300.0
2014-05-01 10:50:00,19.13,19.16,19.12,19.13,299800.0,16.5346,16.5605,16.526,16.5346,299800.0
2014-05-01 11:00:00,19.12,19.13,19.07,19.08,189500.0,16.526,16.5346,16.4827,16.4914,189500.0
2014-05-01 11:10:00,19.09,19.15,19.07,19.15,297300.0,16.5,16.5519,16.4827,16.5519,297300.0
2014-05-01 11:20:00,19.15,19.17,19.13,19.14,309400.0,16.5519,16.5692,16.5346,16.5432,309400.0
2014-05-01 11:30:00,19.14,19.22,19.11,19.2,610700.0,16.5432,16.6124,16.5173,16.5951,610700.0
2014-05-01 11:40:00,19.19,19.29,19.18,19.29,427600.0,16.5865,16.6729,16.5778,16.6729,427600.0
2014-05-01 11:50:00,19.29,19.29,19.19,19.2,346700.0,16.6729,16.6729,16.5865,16.5951,346700.0
2014-05-01 12:00:00,19.2,19.23,19.19,19.2,518300.0,16.5951,16.621,16.5865,16.5951,518300.0
2014-05-01 12:10:00,19.21,19.21,19.2,19.2,132700.0,16.6037,16.6037,16.5951,16.5951,132700.0
2014-05-01 12:20:00,19.21,19.23,19.2,19.21,1382700.0,16.6037,16.621,16.5951,16.6037,1382700.0
2014-05-01 12:30:00,19.21,19.22,19.09,19.1,502400.0,16.6037,16.6124,16.5,16.5087,502400.0
2014-05-01 12:40:00,19.11,19.13,19.07,19.12,233000.0,16.5173,16.5346,16.4827,16.526,233000.0
2014-05-01 12:50:00,19.11,19.13,19.09,19.11,154300.0,16.5173,16.5346,16.5,16.5173,154300.0
2014-05-01 13:00:00,19.1,19.13,19.09,19.1,130300.0,16.5087,16.5346,16.5,16.5087,130300.0
2014-05-01 13:10:00,19.1,19.1,19.03,19.05,213000.0,16.5087,16.5087,16.4482,16.4655,213000.0
2014-05-01 13:20:00,19.05,19.05,18.98,18.98,206800.0,16.4655,16.4655,16.4049,16.4049,206800.0
2014-05-01 13:30:00,18.99,19.02,18.94,18.98,379700.0,16.4136,16.4395,16.3704,16.4049,379700.0
2014-05-01 13:40:00,18.98,18.98,18.94,18.95,110700.0,16.4049,16.4049,16.3704,16.379,110700.0
2014-05-01 13:50:00,18.95,18.95,18.88,18.89,419900.0,16.379,16.379,16.3185,16.3272,419900.0
2014-05-01 14:00:00,18.89,18.96,18.89,18.95,211400.0,16.3272,16.3877,16.3272,16.379,211400.0
2014-05-01 14:10:00,18.96,19.0,18.95,18.99,218200.0,16.3877,16.4222,16.379,16.4136,218200.0
2014-05-01 14:20:00,19.0,19.01,18.98,19.01,395700.0,16.4222,16.4309,16.4049,16.4309,395700.0
2014-05-01 14:30:00,19.01,19.04,18.98,19.0,147300.0,16.4309,16.4568,16.4049,16.4222,147300.0
2014-05-01 14:40:00,19.0,19.0,18.92,18.96,175400.0,16.4222,16.4222,16.3531,16.3877,175400.0
2014-05-01 14:50:00,18.96,18.97,18.9,18.91,110100.0,16.3877,16.3963,16.3358,16.3444,110100.0
2014-05-01 15:00:00,18.91,18.92,18.89,18.9,125100.0,16.3444,16.3531,16.3272,16.3358,125100.0
2014-05-01 15:10:00,18.91,18.94,18.89,18.92,163200.0,16.3444,16.3704,16.3272,16.3531,163200.0
2014-05-01 15:20:00,18.92,18.93,18.88,18.91,224500.0,16.3531,16.3617,16.3185,16.3444,224500.0
2014-05-01 15:30:00,18.91,18.92,18.88,18.9,192700.0,16.3444,16.3531,16.3185,16.3358,192700.0
2014-05-01 15:40:00,18.91,18.92,18.87,18.87,256900.0,16.3444,16.3531,16.3099,16.3099,256900.0
2014-05-01 15:50:00,18.88,18.9,18.86,18.89,826500.0,16.3185,16.3358,16.3012,16.3272,826500.0
2014-05-02 09:30:00,18.91,19.02,18.85,19.01,556800.0,16.3444,16.4395,16.2926,16.4309,556800.0
2014-05-02 09:40:00,19.02,19.06,18.92,18.98,473400.0,16.4395,16.4741,16.3531,16.4049,473400.0
2014-05-02 09:50:00,18.98,19.0,18.84,18.87,354100.0,16.4049,16.4222,16.2839,16.3099,354100.0
2014-05-02 10:00:00,18.88,19.01,18.85,18.99,453300.0,16.3185,16.4309,16.2926,16.4136,453300.0
2014-05-02 10:10:00,19.0,19.07,18.96,18.98,505000.0,16.4222,16.4827,16.3877,16.4049,505000.0
2014-05-02 10:20:00,18.98,19.0,18.9,18.92,135700.0,16.4049,16.4222,16.3358,16.3531,135700.0
2014-05-02 10:30:00,18.92,19.08,18.91,19.04,259800.0,16.3531,16.4914,16.3444,16.4568,259800.0
2014-05-02 10:40:00,19.03,19.05,18.86,18.87,240400.0,16.4482,16.4655,16.3012,16.3099,240400.0
2014-05-02 10:50:00,18.86,18.91,18.84,18.89,145100.0,16.3012,16.3444,16.2839,16.3272,145100.0
2014-05-02 11:00:00,18.89,18.96,18.87,18.95,171900.0,16.3272,16.3877,16.3099,16.379,171900.0
2014-05-02 11:10:00,18.95,18.97,18.91,18.93,213000.0,16.379,16.3963,16.3444,16.3617,213000.0
2014-05-02 11:20:00,18.93,18.95,18.9,18.92,103500.0,16.3617,16.379,16.3358,16.3531,103500.0
2014-05-02 11:30:00,18.93,19.04,18.93,19.02,376400.0,16.3617,16.4568,16.3617,16.4395,376400.0
2014-05-02 11:40:00,19.03,19.1,19.02,19.09,479100.0,16.4482,16.5087,16.4395,16.5,479100.0
2014-05-02 11:50:00,19.09,19.11,19.08,19.09,103300.0,16.5,16.5173,16.4914,16.5,103300.0
2014-05-02 12:00:00,19.1,19.1,19.06,19.06,223700.0,16.5087,16.5087,16.4741,16.4741,223700.0
2014-05-02 12:10:00,19.06,19.06,19.05,19.05,26600.0,16.4741,16.4741,16.4655,16.4655,26600.0
2014-05-02 12:20:00,19.05,19.06,19.04,19.04,241700.0,16.4655,16.4741,16.4568,16.4568,241700.0
2014-05-02 12:30:00,19.05,19.07,19.01,19.05,234400.0,16.4655,16.4827,16.4309,16.4655,234400.0
2014-05-02 12:40:00,19.05,19.07,19.04,19.07,153300.0,16.4655,16.4827,16.4568,16.4827,153300.0
2014-05-02 12:50:00,19.06,19.08,19.05,19.06,173300.0,16.4741,16.4914,16.4655,16.4741,173300.0
2014-05-02 13:00:00,19.06,19.09,19.04,19.05,259900.0,16.4741,16.5,16.4568,16.4655,259900.0
2014-05-02 13:10:00,19.04,19.05,19.02,19.04,78700.0,16.4568,16.4655,16.4395,16.4568,78700.0
2014-05-02 13:20:00,19.04,19.07,19.01,19.02,192500.0,16.4568,16.4827,16.4309,16.4395,192500.0
2014-05-02 13:30:00,19.02,19.03,19.0,19.02,102600.0,16.4395,16.4482,16.4222,16.4395,102600.0
2014-05-02 13:40:00,19.02,19.03,18.99,19.0,68900.0,16.4395,16.4482,16.4136,16.4222,68900.0
2014-05-02 13:50:00,19.0,19.01,18.94,18.94,65400.0,16.4222,16.4309,16.3704,16.3704,65400.0
2014-05-02 14:00:00,18.94,18.97,18.92,18.94,125500.0,16.3704,16.3963,16.3531,16.3704,125500.0
2014-05-02 14:10:00,18.94,18.99,18.93,18.99,85800.0,16.3704,16.4136,16.3617,16.4136,85800.0
2014-05-02 14:20:00,18.98,19.0,18.98,18.98,100300.0,16.4049,16.4222,16.4049,16.4049,100300.0
2014-05-02 14:30:00,18.98,19.01,18.97,19.0,148100.0,16.4049,16.4309,16.3963,16.4222,148100.0
2014-05-02 14:40:00,19.0,19.01,18.99,19.0,158000.0,16.4222,16.4309,16.4136,16.4222,158000.0
2014-05-02 14:50:00,19.0,19.01,18.99,19.0,108100.0,16.4222,16.4309,16.4136,16.4222,108100.0
2014-05-02 15:00:00,19.0,19.03,18.99,19.02,272900.0,16.4222,16.4482,16.4136,16.4395,272900.0
2014-05-02 15:10:00,19.03,19.03,19.01,19.01,56000.0,16.4482,16.4482,16.4309,16.4309,56000.0
2014-05-02 15:20:00,19.01,19.02,19.0,19.0,115000.0,16.4309,16.4395,16.4222,16.4222,115000.0
2014-05-02 15:30:00,19.01,19.01,18.94,18.94,322700.0,16.4309,16.4309,16.3704,16.3704,322700.0
2014-05-02 15:40:00,18.95,18.96,18.93,18.96,256100.0,16.379,16.3877,16.3617,16.3877,256100.0
2014-05-02 15:50:00,18.96,18.99,18.94,18.95,642500.0,16.3877,16.4136,16.3704,16.379,642500.0
2014-05-05 09:30:00,18.79,18.9,18.7,18.81,315000.0,16.2407,16.3358,16.1629,16.258,315000.0
2014-05-05 09:40:00,18.82,18.86,18.78,18.82,392200.0,16.2667,16.3012,16.2321,16.2667,392200.0
2014-05-05 09:50:00,18.81,18.98,18.81,18.96,397600.0,16.258,16.4049,16.258,16.3877,397600.0
2014-05-05 10:00:00,18.97,18.99,18.91,18.95,242200.0,16.3963,16.4136,16.3444,16.379,242200.0
2014-05-05 10:10:00,18.94,19.07,18.94,19.03,363700.0,16.3704,16.4827,16.3704,16.4482,363700.0
2014-05-05 10:20:00,19.03,19.04,18.96,18.97,390400.0,16.4482,16.4568,16.3877,16.3963,390400.0
2014-05-05 10:30:00,18.97,19.0,18.92,18.97,295500.0,16.3963,16.4222,16.3531,16.3963,295500.0
2014-05-05 10:40:00,18.97,19.03,18.97,19.0,208200.0,16.3963,16.4482,16.3963,16.4222,208200.0
2014-05-05 10:50:00,19.0,19.01,18.95,19.0,184900.0,16.4222,16.4309,16.379,16.4222,184900.0
2014-05-05 11:00:00,18.99,19.0,18.93,18.94,237400.0,16.4136,16.4222,16.3617,16.3704,237400.0
2014-05-05 11:10:00,18.93,18.95,18.9,18.91,209200.0,16.3617,16.379,16.3358,16.3444,209200.0
2014-05-05 11:20:00,18.92,18.95,18.91,18.93,92800.0,16.3531,16.379,16.3444,16.3617,92800.0
2014-05-05 11:30:00,18.94,18.98,18.93,18.98,374800.0,16.3704,16.4049,16.3617,16.4049,374800.0
2014-05-05 11:40:00,18.98,19.01,18.95,18.97,213900.0,16.4049,16.4309,16.379,16.3963,213900.0
2014-05-05 11:50:00,18.96,19.01,18.96,19.0,254500.0,16.3877,16.4309,16.3877,16.4222,254500.0
2014-05-05 12:00:00,19.0,19.02,18.98,18.99,56900.0,16.4222,16.4395,16.4049,16.4136,56900.0
2014-05-05 12:10:00,18.98,19.02,18.98,19.01,243500.0,16.4049,16.4395,16.4049,16.4309,243500.0
2014-05-05 12:20:00,19.01,19.02,18.98,18.98,81200.0,16.4309,16.4395,16.4049,16.4049,81200.0
2014-05-05 12:30:00,18.98,18.99,18.96,18.99,58700.0,16.4049,16.4136,16.3877,16.4136,58700.0
2014-05-05 12:40:00,18.98,18.99,18.96,18.97,109200.0,16.4049,16.4136,16.3877,16.3963,109200.0
2014-05-05 12:50:00,18.98,18.98,18.96,18.98,111800.0,16.4049,16.4049,16.3877,16.4049,111800.0
2014-05-05 13:00:00,18.98,18.98,18.94,18.97,199200.0,16.4049,16.4049,16.3704,16.3963,199200.0
2014-05-05 13:10:00,18.98,18.98,18.93,18.95,172600.0,16.4049,16.4049,16.3617,16.379,172600.0
2014-05-05 13:20:00,18.95,18.99,18.95,18.96,168300.0,16.379,16.4136,16.379,16.3877,168300.0
2014-05-05 13:30:00,18.96,18.98,18.95,18.95,31000.0,16.3877,16.4049,16.379,16.379,31000.0
2014-05-05 13:40:00,18.95,18.96,18.93,18.93,76800.0,16.379,16.3877,16.3617,16.3617,76800.0
2014-05-05 13:50:00,18.93,18.96,18.89,18.91,214700.0,16.3617,16.3877,16.3272,16.3444,214700.0
2014-05-05 14:00:00,18.9,18.93,18.9,18.91,89700.0,16.3358,16.3617,16.3358,16.3444,89700.0
2014-05-05 14:10:00,18.91,18.93,18.9,18.91,86600.0,16.3444,16.3617,16.3358,16.3444,86600.0
2014-05-05 14:20:00,18.91,18.92,18.91,18.91,29600.0,16.3444,16.3531,16.3444,16.3444,29600.0
2014-05-05 14:30:00,18.91,18.93,18.91,18.93,53400.0,16.3444,16.3617,16.3444,16.3617,53400.0
2014-05-05 14:40:00,18.93,18.98,18.92,18.98,67500.0,16.3617,16.4049,16.3531,16.4049,67500.0
2014-05-05 14:50:00,18.98,19.0,18.96,18.98,126400.0,16.4049,16.4222,16.3877,16.4049,126400.0
2014-05-05 15:00:00,18.98,18.99,18.97,18.98,47100.0,16.4049,16.4136,16.3963,16.4049,47100.0
2014-05-05 15:10:00,18.98,18.99,18.97,18.98,101800.0,16.4049,16.4136,16.3963,16.4049,101800.0
2014-05-05 15:20:00,18.98,19.0,18.96,18.99,239800.0,16.4049,16.4222,16.3877,16.4136,239800.0
2014-05-05 15:30:00,19.0,19.01,18.97,18.98,269500.0,16.4222,16.4309,16.3963,16.4049,269500.0
2014-05-05 15:40:00,18.97,18.98,18.96,18.98,107900.0,16.3963,16.4049,16.3877,16.4049,107900.0
2014-05-05 15:50:00,18.98,18.98,18.95,18.96,359500.0,16.4049,16.4049,16.379,16.3877,359500.0
2014-05-06 09:30:00,18.89,19.04,18.87,18.93,341300.0,16.3272,16.4568,16.3099,16.3617,341300.0
2014-05-06 09:40:00,18.93,19.09,18.9,19.07,520700.0,16.3617,16.5,16.3358,16.4827,520700.0
2014-05-06 09:50:00,19.07,19.07,18.97,19.01,274900.0,16.4827,16.4827,16.3963,16.4309,274900.0
2014-05-06 10:00:00,19.02,19.03,18.98,19.0,201600.0,16.4395,16.4482,16.4049,16.4222,201600.0
2014-05-06 10:10:00,19.0,19.08,19.0,19.03,327800.0,16.4222,16.4914,16.4222,16.4482,327800.0
2014-05-06 10:20:00,19.03,19.07,19.01,19.02,190400.0,16.4482,16.4827,16.4309,16.4395,190400.0
2014-05-06 10:30:00,19.02,19.05,19.02,19.02,110700.0,16.4395,16.4655,16.4395,16.4395,110700.0
2014-05-06 10:40:00,19.02,19.02,18.97,18.99,113200.0,16.4395,16.4395,16.3963,16.4136,113200.0
2014-05-06 10:50:00,18.99,18.99,18.87,18.88,105600.0,16.4136,16.4136,16.3099,16.3185,105600.0
2014-05-06 11:00:00,18.88,18.91,18.86,18.88,110800.0,16.3185,16.3444,16.3012,16.3185,110800.0
2014-05-06 11:10:00,18.88,18.92,18.88,18.91,96600.0,16.3185,16.3531,16.3185,16.3444,96600.0
2014-05-06 11:20:00,18.91,18.94,18.91,18.93,140700.0,16.3444,16.3704,16.3444,16.3617,140700.0
2014-05-06 11:30:00,18.93,18.96,18.93,18.95,90200.0,16.3617,16.3877,16.3617,16.379,90200.0
2014-05-06 11:40:00,18.95,18.96,18.93,18.96,83700.0,16.379,16.3877,16.3617,16.3877,83700.0
2014-05-06 11:50:00,18.96,18.98,18.94,18.97,49500.0,16.3877,16.4049,16.3704,16.3963,49500.0
2014-05-06 12:00:00,18.98,18.98,18.93,18.95,66700.0,16.4049,16.4049,16.3617,16.379,66700.0
2014-05-06 12:10:00,18.95,18.95,18.93,18.94,25500.0,16.379,16.379,16.3617,16.3704,25500.0
2014-05-06 12:20:00,18.93,18.93,18.9,18.9,61000.0,16.3617,16.3617,16.3358,16.3358,61000.0
2014-05-06 12:30:00,18.9,18.94,18.9,18.94,31200.0,16.3358,16.3704,16.3358,16.3704,31200.0
2014-05-06 12:40:00,18.93,18.96,18.92,18.94,76700.0,16.3617,16.3877,16.3531,16.3704,76700.0
2014-05-06 12:50:00,18.96,18.97,18.94,18.96,207700.0,16.3877,16.3963,16.3704,16.3877,207700.0
2014-05-06 13:00:00,18.96,18.96,18.93,18.93,53400.0,16.3877,16.3877,16.3617,16.3617,53400.0
2014-05-06 13:10:00,18.93,18.96,18.92,18.95,129000.0,16.3617,16.3877,16.3531,16.379,129000.0
2014-05-06 13:20:00,18.95,18.95,18.92,18.93,129900.0,16.379,16.379,16.3531,16.3617,129900.0
2014-05-06 13:30:00,18.93,18.95,18.88,18.89,208700.0,16.3617,16.379,16.3185,16.3272,208700.0
2014-05-06 13:40:00,18.89,18.91,18.84,18.85,361500.0,16.3272,16.3444,16.2839,16.2926,361500.0
2014-05-06 13:50:00,18.85,18.87,18.82,18.84,454300.0,16.2926,16.3099,16.2667,16.2839,454300.0
2014-05-06 14:00:00,18.83,18.83,18.77,18.81,192500.0,16.2753,16.2753,16.2234,16.258,192500.0
2014-05-06 14:10:00,18.81,18.85,18.79,18.84,135800.0,16.258,16.2926,16.2407,16.2839,135800.0
2014-05-06 14:20:00,18.84,18.84,18.79,18.81,121500.0,16.2839,16.2839,16.2407,16.258,121500.0
2014-05-06 14:30:00,18.8,18.83,18.78,18.81,86200.0,16.2494,16.2753,16.2321,16.258,86200.0
2014-05-06 14:40:00,18.82,18.82,18.8,18.82,80500.0,16.2667,16.2667,16.2494,16.2667,80500.0
2014-05-06 14:50:00,18.82,18.84,18.81,18.84,138200.0,16.2667,16.2839,16.258,16.2839,138200.0
2014-05-06 15:00:00,18.83,18.83,18.8,18.81,173600.0,16.2753,16.2753,16.2494,16.258,173600.0
2014-05-06 15:10:00,18.82,18.89,18.8,18.88,474600.0,16.2667,16.3272,16.2494,16.3185,474600.0
2014-05-06 15:20:00,18.88,18.9,18.87,18.88,309100.0,16.3185,16.3358,16.3099,16.3185,309100.0
2014-05-06 15:30:00,18.88,18.88,18.85,18.87,215000.0,16.3185,16.3185,16.2926,16.3099,215000.0
2014-05-06 15:40:00,18.88,18.88,18.83,18.85,703200.0,16.3185,16.3185,16.2753,16.2926,703200.0
2014-05-06 15:50:00,18.85,18.87,18.82,18.87,1213300.0,16.2926,16.3099,16.2667,16.3099,1213300.0
2014-05-07 09:30:00,18.87,18.98,18.86,18.94,456000.0,16.3099,16.4049,16.3012,16.3704,456000.0
2014-05-07 09:40:00,18.93,18.94,18.86,18.9,378100.0,16.3617,16.3704,16.3012,16.3358,378100.0
2014-05-07 09:50:00,18.91,18.91,18.81,18.81,768700.0,16.3444,16.3444,16.258,16.258,768700.0
2014-05-07 10:00:00,18.81,18.89,18.68,18.71,476000.0,16.258,16.3272,16.1456,16.1716,476000.0
2014-05-07 10:10:00,18.71,18.76,18.67,18.71,439400.0,16.1716,16.2148,16.137,16.1716,439400.0
2014-05-07 10:20:00,18.71,18.73,18.66,18.71,221800.0,16.1716,16.1889,16.1284,16.1716,221800.0
2014-05-07 10:30:00,18.71,18.83,18.7,18.82,631000.0,16.1716,16.2753,16.1629,16.2667,631000.0
2014-05-07 10:40:00,18.81,18.82,18.76,18.81,166800.0,16.258,16.2667,16.2148,16.258,166800.0
2014-05-07 10:50:00,18.8,18.84,18.78,18.78,223200.0,16.2494,16.2839,16.2321,16.2321,223200.0
2014-05-07 11:00:00,18.78,18.81,18.76,18.81,117100.0,16.2321,16.258,16.2148,16.258,117100.0
2014-05-07 11:10:00,18.81,18.81,18.78,18.78,115200.0,16.258,16.258,16.2321,16.2321,115200.0
2014-05-07 11:20:00,18.77,18.8,18.75,18.77,103900.0,16.2234,16.2494,16.2062,16.2234,103900.0
2014-05-07 11:30:00,18.78,18.84,18.76,18.82,156100.0,16.2321,16.2839,16.2148,16.2667,156100.0
2014-05-07 11:40:00,18.82,18.88,18.8,18.87,97500.0,16.2667,16.3185,16.2494,16.3099,97500.0
2014-05-07 11:50:00,18.87,18.91,18.86,18.88,123600.0,16.3099,16.3444,16.3012,16.3185,123600.0
2014-05-07 12:00:00,18.87,18.87,18.8,18.83,139100.0,16.3099,16.3099,16.2494,16.2753,139100.0
2014-05-07 12:10:00,18.83,18.86,18.82,18.86,34600.0,16.2753,16.3012,16.2667,16.3012,34600.0
2014-05-07 12:20:00,18.86,18.87,18.83,18.84,70800.0,16.3012,16.3099,16.2753,16.2839,70800.0
2014-05-07 12:30:00,18.84,18.86,18.82,18.86,80300.0,16.2839,16.3012,16.2667,16.3012,80300.0
2014-05-07 12:40:00,18.86,18.87,18.8,18.81,71500.0,16.3012,16.3099,16.2494,16.258,71500.0
2014-05-07 12:50:00,18.81,18.83,18.77,18.77,58100.0,16.258,16.2753,16.2234,16.2234,58100.0
2014-05-07 13:00:00,18.77,18.8,18.74,18.77,83800.0,16.2234,16.2494,16.1975,16.2234,83800.0
2014-05-07 13:10:00,18.77,18.82,18.75,18.82,94400.0,16.2234,16.2667,16.2062,16.2667,94400.0
2014-05-07 13:20:00,18.82,18.87,18.81,18.83,174300.0,16.2667,16.3099,16.258,16.2753,174300.0
2014-05-07 13:30:00,18.82,18.89,18.82,18.85,155300.0,16.2667,16.3272,16.2667,16.2926,155300.0
2014-05-07 13:40:00,18.86,18.86,18.83,18.84,82300.0,16.3012,16.3012,16.2753,16.2839,82300.0
2014-05-07 13:50:00,18.83,18.83,18.73,18.73,347500.0,16.2753,16.2753,16.1889,16.1889,347500.0
2014-05-07 14:00:00,18.73,18.76,18.72,18.76,174000.0,16.1889,16.2148,16.1802,16.2148,174000.0
2014-05-07 14:10:00,18.75,18.84,18.73,18.83,353900.0,16.2062,16.2839,16.1889,16.2753,353900.0
2014-05-07 14:20:00,18.82,18.88,18.82,18.86,228700.0,16.2667,16.3185,16.2667,16.3012,228700.0
2014-05-07 14:30:00,18.86,18.93,18.85,18.9,606200.0,16.3012,16.3617,16.2926,16.3358,606200.0
2014-05-07 14:40:00,18.89,18.92,18.89,18.91,146500.0,16.3272,16.3531,16.3272,16.3444,146500.0
2014-05-07 14:50:00,18.91,18.93,18.9,18.92,231200.0,16.3444,16.3617,16.3358,16.3531,231200.0
2014-05-07 15:00:00,18.92,18.93,18.89,18.9,568200.0,16.3531,16.3617,16.3272,16.3358,568200.0
2014-05-07 15:10:00,18.9,18.94,18.88,18.94,426200.0,16.3358,16.3704,16.3185,16.3704,426200.0
2014-05-07 15:20:00,18.94,18.94,18.9,18.9,363400.0,16.3704,16.3704,16.3358,16.3358,363400.0
2014-05-07 15:30:00,18.91,18.95,18.89,18.95,236100.0,16.3444,16.379,16.3272,16.379,236100.0
2014-05-07 15:40:00,18.95,19.0,18.94,19.0,410300.0,16.379,16.4222,16.3704,16.4222,410300.0
2014-05-07 15:50:00,19.0,19.01,18.97,18.98,1325900.0,16.4222,16.4309,16.3963,16.4049,1325900.0
2014-05-08 09:30:00,18.8,18.97,18.76,18.91,506200.0,16.2494,16.3963,16.2148,16.3444,506200.0
2014-05-08 09:40:00,18.92,19.05,18.9,19.05,216700.0,16.3531,16.4655,16.3358,16.4655,216700.0
2014-05-08 09:50:00,19.05,19.14,19.03,19.12,396800.0,16.4655,16.5432,16.4482,16.526,396800.0
2014-05-08 10:00:00,19.12,19.2,19.12,19.14,293700.0,16.526,16.5951,16.526,16.5432,293700.0
2014-05-08 10:10:00,19.14,19.25,19.14,19.21,294100.0,16.5432,16.6383,16.5432,16.6037,294100.0
2014-05-08 10:20:00,19.22,19.28,19.21,19.27,495900.0,16.6124,16.6642,16.6037,16.6556,495900.0
2014-05-08 10:30:00,19.28,19.34,19.27,19.31,608200.0,16.6642,16.7161,16.6556,16.6902,608200.0
2014-05-08 10:40:00,19.31,19.39,19.28,19.31,361800.0,16.6902,16.7593,16.6642,16.6902,361800.0
2014-05-08 10:50:00,19.32,19.45,19.32,19.41,740400.0,16.6988,16.8112,16.6988,16.7766,740400.0
2014-05-08 11:00:00,19.41,19.57,19.41,19.54,716500.0,16.7766,16.9149,16.7766,16.889,716500.0
2014-05-08 11:10:00,19.54,19.63,19.53,19.59,1616100.0,16.889,16.9668,16.8803,16.9322,1616100.0
2014-05-08 11:20:00,19.59,19.63,19.57,19.59,501500.0,16.9322,16.9668,16.9149,16.9322,501500.0
2014-05-08 11:30:00,19.58,19.61,19.55,19.55,508300.0,16.9235,16.9495,16.8976,16.8976,508300.0
2014-05-08 11:40:00,19.55,19.58,19.55,19.58,95400.0,16.8976,16.9235,16.8976,16.9235,95400.0
2014-05-08 11:50:00,19.58,19.61,19.58,19.59,216200.0,16.9235,16.9495,16.9235,16.9322,216200.0
2014-05-08 12:00:00,19.6,19.6,19.57,19.58,157700.0,16.9408,16.9408,16.9149,16.9235,157700.0
2014-05-08 12:10:00,19.59,19.59,19.54,19.57,362500.0,16.9322,16.9322,16.889,16.9149,362500.0
2014-05-08 12:20:00,19.57,19.57,19.53,19.55,259100.0,16.9149,16.9149,16.8803,16.8976,259100.0
2014-05-08 12:30:00,19.55,19.57,19.54,19.55,162700.0,16.8976,16.9149,16.889,16.8976,162700.0
2014-05-08 12:40:00,19.55,19.56,19.53,19.55,296200.0,16.8976,16.9063,16.8803,16.8976,296200.0
2014-05-08 12:50:00,19.54,19.55,19.49,19.53,550500.0,16.889,16.8976,16.8458,16.8803,550500.0
2014-05-08 13:00:00,19.53,19.59,19.53,19.59,115900.0,16.8803,16.9322,16.8803,16.9322,115900.0
2014-05-08 13:10:00,19.59,19.59,19.49,19.5,233600.0,16.9322,16.9322,16.8458,16.8544,233600.0
2014-05-08 13:20:00,19.5,19.51,19.46,19.51,510100.0,16.8544,16.863,16.8198,16.863,510100.0
2014-05-08 13:30:00,19.51,19.55,19.5,19.54,383700.0,16.863,16.8976,16.8544,16.889,383700.0
2014-05-08 13:40:00,19.54,19.56,19.46,19.48,325000.0,16.889,16.9063,16.8198,16.8371,325000.0
2014-05-08 13:50:00,19.47,19.52,19.47,19.51,395300.0,16.8285,16.8717,16.8285,16.863,395300.0
2014-05-08 14:00:00,19.52,19.52,19.46,19.46,371400.0,16.8717,16.8717,16.8198,16.8198,371400.0
2014-05-08 14:10:00,19.46,19.48,19.35,19.4,536100.0,16.8198,16.8371,16.7247,16.768,536100.0
2014-05-08 14:20:00,19.4,19.43,19.37,19.43,237300.0,16.768,16.7939,16.742,16.7939,237300.0
2014-05-08 14:30:00,19.43,19.45,19.4,19.42,300600.0,16.7939,16.8112,16.768,16.7853,300600.0
2014-05-08 14:40:00,19.42,19.43,19.3,19.36,645900.0,16.7853,16.7939,16.6815,16.7334,645900.0
2014-05-08 14:50:00,19.37,19.42,19.35,19.35,313600.0,16.742,16.7853,16.7247,16.7247,313600.0
2014-05-08 15:00:00,19.35,19.35,19.28,19.29,742400.0,16.7247,16.7247,16.6642,16.6729,742400.0
2014-05-08 15:10:00,19.29,19.29,19.23,19.25,407200.0,16.6729,16.6729,16.621,16.6383,407200.0
2014-05-08 15:20:00,19.24,19.28,19.24,19.27,854900.0,16.6297,16.6642,16.6297,16.6556,854900.0
2014-05-08 15:30:00,19.27,19.31,19.25,19.29,403900.0,16.6556,16.6902,16.6383,16.6729,403900.0
2014-05-08 15:40:00,19.29,19.31,19.27,19.3,469700.0,16.6729,16.6902,16.6556,16.6815,469700.0
2014-05-08 15:50:00,19.3,19.33,19.29,19.33,1065000.0,16.6815,16.7075,16.6729,16.7075,1065000.0
2014-05-09 09:30:00,19.35,19.39,19.21,19.25,434400.0,16.7247,16.7593,16.6037,16.6383,434400.0
2014-05-09 09:40:00,19.23,19.28,19.14,19.26,315700.0,16.621,16.6642,16.5432,16.647,315700.0
2014-05-09 09:50:00,19.26,19.34,19.22,19.34,413300.0,16.647,16.7161,16.6124,16.7161,413300.0
2014-05-09 10:00:00,19.33,19.35,19.24,19.28,492300.0,16.7075,16.7247,16.6297,16.6642,492300.0
2014-05-09 10:10:00,19.28,19.45,19.28,19.32,541400.0,16.6642,16.8112,16.6642,16.6988,541400.0
2014-05-09 10:20:00,19.32,19.41,19.31,19.35,268300.0,16.6988,16.7766,16.6902,16.7247,268300.0
2014-05-09 10:30:00,19.35,19.36,19.27,19.29,390800.0,16.7247,16.7334,16.6556,16.6729,390800.0
2014-05-09 10:40:00,19.29,19.31,19.24,19.29,441900.0,16.6729,16.6902,16.6297,16.6729,441900.0
2014-05-09 10:50:00,19.29,19.29,19.21,19.24,186300.0,16.6729,16.6729,16.6037,16.6297,186300.0
2014-05-09 11:00:00,19.23,19.24,19.19,19.2,222100.0,16.621,16.6297,16.5865,16.5951,222100.0
2014-05-09 11:10:00,19.19,19.22,19.18,19.22,181000.0,16.5865,16.6124,16.5778,16.6124,181000.0
2014-05-09 11:20:00,19.21,19.25,19.19,19.21,256100.0,16.6037,16.6383,16.5865,16.6037,256100.0
2014-05-09 11:30:00,19.22,19.26,19.21,19.24,355300.0,16.6124,16.647,16.6037,16.6297,355300.0
2014-05-09 11:40:00,19.23,19.32,19.23,19.32,172300.0,16.621,16.6988,16.621,16.6988,172300.0
2014-05-09 11:50:00,19.32,19.35,19.3,19.33,275700.0,16.6988,16.7247,16.6815,16.7075,275700.0
2014-05-09 12:00:00,19.32,19.32,19.23,19.25,130800.0,16.6988,16.6988,16.621,16.6383,130800.0
2014-05-09 12:10:00,19.25,19.29,19.25,19.28,92800.0,16.6383,16.6729,16.6383,16.6642,92800.0
2014-05-09 12:20:00,19.28,19.28,19.23,19.23,87600.0,16.6642,16.6642,16.621,16.621,87600.0
2014-05-09 12:30:00,19.23,19.35,19.22,19.35,155600.0,16.621,16.7247,16.6124,16.7247,155600.0
2014-05-09 12:40:00,19.35,19.36,19.28,19.29,195500.0,16.7247,16.7334,16.6642,16.6729,195500.0
2014-05-09 12:50:00,19.29,19.34,19.29,19.31,401500.0,16.6729,16.7161,16.6729,16.6902,401500.0
2014-05-09 13:00:00,19.31,19.32,19.26,19.27,512200.0,16.6902,16.6988,16.647,16.6556,512200.0
2014-05-09 13:10:00,19.27,19.31,19.25,19.29,614800.0,16.6556,16.6902,16.6383,16.6729,614800.0
2014-05-09 13:20:00,19.29,19.3,19.27,19.3,146700.0,16.6729,16.6815,16.6556,16.6815,146700.0
2014-05-09 13:30:00,19.3,19.32,19.26,19.28,118200.0,16.6815,16.6988,16.647,16.6642,118200.0
2014-05-09 13:40:00,19.28,19.29,19.22,19.22,144600.0,16.6642,16.6729,16.6124,16.6124,144600.0
2014-05-09 13:50:00,19.22,19.23,19.21,19.21,111300.0,16.6124,16.621,16.6037,16.6037,111300.0
2014-05-09 14:00:00,19.21,19.29,19.21,19.29,382900.0,16.6037,16.6729,16.6037,16.6729,382900.0
2014-05-09 14:10:00,19.29,19.31,19.2,19.21,310200.0,16.6729,16.6902,16.5951,16.6037,310200.0
2014-05-09 14:20:00,19.21,19.25,19.19,19.21,191600.0,16.6037,16.6383,16.5865,16.6037,191600.0
2014-05-09 14:30:00,19.2,19.24,19.2,19.22,115200.0,16.5951,16.6297,16.5951,16.6124,115200.0
2014-05-09 14:40:00,19.23,19.23,19.2,19.21,141200.0,16.621,16.621,16.5951,16.6037,141200.0
2014-05-09 14:50:00,19.21,19.27,19.21,19.25,138400.0,16.6037,16.6556,16.6037,16.6383,138400.0
2014-05-09 15:00:00,19.25,19.3,19.25,19.28,150100.0,16.6383,16.6815,16.6383,16.6642,150100.0
2014-05-09 15:10:00,19.28,19.31,19.28,19.3,105600.0,16.6642,16.6902,16.6642,16.6815,105600.0
2014-05-09 15:20:00,19.31,19.31,19.29,19.3,176000.0,16.6902,16.6902,16.6729,16.6815,176000.0
2014-05-09 15:30:00,19.3,19.33,19.3,19.33,266100.0,16.6815,16.7075,16.6815,16.7075,266100.0
2014-05-09 15:40:00,19.32,19.34,19.31,19.32,362700.0,16.6988,16.7161,16.6902,16.6988,362700.0
2014-05-09 15:50:00,19.31,19.32,19.28,19.3,1478000.0,16.6902,16.6988,16.6642,16.6815,1478000.0
2014-05-12 09:30:00,19.42,19.54,19.41,19.5,338700.0,16.7853,16.889,16.7766,16.8544,338700.0
2014-05-12 09:40:00,19.49,19.55,19.45,19.5,526600.0,16.8458,16.8976,16.8112,16.8544,526600.0
2014-05-12 09:50:00,19.49,19.57,19.47,19.56,1467000.0,16.8458,16.9149,16.8285,16.9063,1467000.0
2014-05-12 10:00:00,19.56,19.58,19.39,19.39,1041000.0,16.9063,16.9235,16.7593,16.7593,1041000.0
2014-05-12 10:10:00,19.39,19.43,19.37,19.42,269600.0,16.7593,16.7939,16.742,16.7853,269600.0
2014-05-12 10:20:00,19.42,19.42,19.38,19.39,741900.0,16.7853,16.7853,16.7507,16.7593,741900.0
2014-05-12 10:30:00,19.39,19.41,19.37,19.38,669100.0,16.7593,16.7766,16.742,16.7507,669100.0
2014-05-12 10:40:00,19.38,19.42,19.34,19.37,752500.0,16.7507,16.7853,16.7161,16.742,752500.0
2014-05-12 10:50:00,19.36,19.41,19.35,19.41,326600.0,16.7334,16.7766,16.7247,16.7766,326600.0
2014-05-12 11:00:00,19.41,19.41,19.37,19.39,503400.0,16.7766,16.7766,16.742,16.7593,503400.0
2014-05-12 11:10:00,19.4,19.47,19.38,19.47,266400.0,16.768,16.8285,16.7507,16.8285,266400.0
2014-05-12 11:20:00,19.47,19.49,19.44,19.47,171200.0,16.8285,16.8458,16.8025,16.8285,171200.0
2014-05-12 11:30:00,19.47,19.49,19.43,19.46,346600.0,16.8285,16.8458,16.7939,16.8198,346600.0
2014-05-12 11:40:00,19.46,19.48,19.45,19.46,111700.0,16.8198,16.8371,16.8112,16.8198,111700.0
2014-05-12 11:50:00,19.45,19.46,19.41,19.41,162600.0,16.8112,16.8198,16.7766,16.7766,162600.0
2014-05-12 12:00:00,19.41,19.42,19.36,19.37,138300.0,16.7766,16.7853,16.7334,16.742,138300.0
2014-05-12 12:10:00,19.38,19.43,19.37,19.43,126100.0,16.7507,16.7939,16.742,16.7939,126100.0
2014-05-12 12:20:00,19.43,19.46,19.41,19.43,174900.0,16.7939,16.8198,16.7766,16.7939,174900.0
2014-05-12 12:30:00,19.43,19.43,19.4,19.41,68200.0,16.7939,16.7939,16.768,16.7766,68200.0
2014-05-12 12:40:00,19.41,19.42,19.38,19.41,265700.0,16.7766,16.7853,16.7507,16.7766,265700.0
2014-05-12 12:50:00,19.4,19.41,19.37,19.38,97200.0,16.768,16.7766,16.742,16.7507,97200.0
2014-05-12 13:00:00,19.39,19.41,19.37,19.37,213600.0,16.7593,16.7766,16.742,16.742,213600.0
2014-05-12 13:10:00,19.38,19.38,19.37,19.38,62700.0,16.7507,16.7507,16.742,16.7507,62700.0
2014-05-12 13:20:00,19.38,19.38,19.36,19.37,175900.0,16.7507,16.7507,16.7334,16.742,175900.0
2014-05-12 13:30:00,19.36,19.39,19.34,19.39,223500.0,16.7334,16.7593,16.7161,16.7593,223500.0
2014-05-12 13:40:00,19.39,19.41,19.37,19.41,187300.0,16.7593,16.7766,16.742,16.7766,187300.0
2014-05-12 13:50:00,19.41,19.44,19.4,19.43,65800.0,16.7766,16.8025,16.768,16.7939,65800.0
2014-05-12 14:00:00,19.44,19.46,19.4,19.46,117100.0,16.8025,16.8198,16.768,16.8198,117100.0
2014-05-12 14:10:00,19.46,19.46,19.43,19.44,118500.0,16.8198,16.8198,16.7939,16.8025,118500.0
2014-05-12 14:20:00,19.44,19.45,19.42,19.42,337600.0,16.8025,16.8112,16.7853,16.7853,337600.0
2014-05-12 14:30:00,19.43,19.44,19.41,19.42,148700.0,16.7939,16.8025,16.7766,16.7853,148700.0
2014-05-12 14:40:00,19.42,19.43,19.41,19.42,68500.0,16.7853,16.7939,16.7766,16.7853,68500.0
2014-05-12 14:50:00,19.41,19.45,19.41,19.45,160200.0,16.7766,16.8112,16.7766,16.8112,160200.0
2014-05-12 15:00:00,19.44,19.46,19.42,19.44,291200.0,16.8025,16.8198,16.7853,16.8025,291200.0
2014-05-12 15:10:00,19.43,19.47,19.43,19.45,353200.0,16.7939,16.8285,16.7939,16.8112,353200.0
2014-05-12 15:20:00,19.44,19.46,19.44,19.45,139800.0,16.8025,16.8198,16.8025,16.8112,139800.0
2014-05-12 15:30:00,19.45,19.49,19.44,19.47,229700.0,16.8112,16.8458,16.8025,16.8285,229700.0
2014-05-12 15:40:00,19.48,19.48,19.43,19.45,317900.0,16.8371,16.8371,16.7939,16.8112,317900.0
2014-05-12 15:50:00,19.45,19.49,19.44,19.48,535900.0,16.8112,16.8458,16.8025,16.8371,535900.0
2014-05-13 09:30:00,19.43,19.47,19.2,19.26,1052900.0,16.7939,16.8285,16.5951,16.647,1052900.0
2014-05-13 09:40:00,19.27,19.28,19.21,19.21,490600.0,16.6556,16.6642,16.6037,16.6037,490600.0
2014-05-13 09:50:00,19.22,19.22,18.9,19.0,1204900.0,16.6124,16.6124,16.3358,16.4222,1204900.0
2014-05-13 10:00:00,19.0,19.21,19.0,19.2,677900.0,16.4222,16.6037,16.4222,16.5951,677900.0
2014-05-13 10:10:00,19.19,19.23,19.15,19.2,1431100.0,16.5865,16.621,16.5519,16.5951,1431100.0
2014-05-13 10:20:00,19.2,19.24,19.17,19.2,492800.0,16.5951,16.6297,16.5692,16.5951,492800.0
2014-05-13 10:30:00,19.21,19.25,19.2,19.25,349600.0,16.6037,16.6383,16.5951,16.6383,349600.0
2014-05-13 10:40:00,19.25,19.25,19.21,19.23,190500.0,16.6383,16.6383,16.6037,16.621,190500.0
2014-05-13 10:50:00,19.22,19.22,19.18,19.2,259400.0,16.6124,16.6124,16.5778,16.5951,259400.0
2014-05-13 11:00:00,19.2,19.21,19.17,19.19,176800.0,16.5951,16.6037,16.5692,16.5865,176800.0
2014-05-13 11:10:00,19.18,19.19,19.1,19.11,215000.0,16.5778,16.5865,16.5087,16.5173,215000.0
2014-05-13 11:20:00,19.1,19.16,19.1,19.16,101700.0,16.5087,16.5605,16.5087,16.5605,101700.0
2014-05-13 11:30:00,19.15,19.17,19.14,19.15,210600.0,16.5519,16.5692,16.5432,16.5519,210600.0
2014-05-13 11:40:00,19.15,19.16,19.13,19.13,1203800.0,16.5519,16.5605,16.5346,16.5346,1203800.0
2014-05-13 11:50:00,19.14,19.14,19.05,19.06,724800.0,16.5432,16.5432,16.4655,16.4741,724800.0
2014-05-13 12:00:00,19.06,19.07,18.97,19.0,577800.0,16.4741,16.4827,16.3963,16.4222,577800.0
2014-05-13 12:10:00,19.0,19.03,18.97,18.97,634400.0,16.4222,16.4482,16.3963,16.3963,634400.0
2014-05-13 12:20:00,18.98,19.01,18.93,18.98,526500.0,16.4049,16.4309,16.3617,16.4049,526500.0
2014-05-13 12:30:00,18.99,19.04,18.97,19.04,393500.0,16.4136,16.4568,16.3963,16.4568,393500.0
2014-05-13 12:40:00,19.03,19.07,19.03,19.07,100000.0,16.4482,16.4827,16.4482,16.4827,100000.0
2014-05-13 12:50:00,19.06,19.07,19.03,19.03,199300.0,16.4741,16.4827,16.4482,16.4482,199300.0
2014-05-13 13:00:00,19.04,19.06,19.01,19.02,635900.0,16.4568,16.4741,16.4309,16.4395,635900.0
2014-05-13 13:10:00,19.02,19.07,19.02,19.07,77000.0,16.4395,16.4827,16.4395,16.4827,77000.0
2014-05-13 13:20:00,19.06,19.07,19.01,19.02,181800.0,16.4741,16.4827,16.4309,16.4395,181800.0
2014-05-13 13:30:00,19.02,19.04,19.0,19.01,184500.0,16.4395,16.4568,16.4222,16.4309,184500.0
2014-05-13 13:40:00,19.0,19.03,19.0,19.03,427500.0,16.4222,16.4482,16.4222,16.4482,427500.0
2014-05-13 13:50:00,19.02,19.03,19.01,19.03,295400.0,16.4395,16.4482,16.4309,16.4482,295400.0
2014-05-13 14:00:00,19.03,19.05,19.02,19.04,120400.0,16.4482,16.4655,16.4395,16.4568,120400.0
2014-05-13 14:10:00,19.05,19.05,19.04,19.04,98200.0,16.4655,16.4655,16.4568,16.4568,98200.0
2014-05-13 14:20:00,19.05,19.05,19.04,19.05,177200.0,16.4655,16.4655,16.4568,16.4655,177200.0
2014-05-13 14:30:00,19.05,19.09,19.04,19.07,904200.0,16.4655,16.5,16.4568,16.4827,904200.0
2014-05-13 14:40:00,19.07,19.08,19.07,19.08,377200.0,16.4827,16.4914,16.4827,16.4914,377200.0
2014-05-13 14:50:00,19.07,19.09,19.03,19.07,1255600.0,16.4827,16.5,16.4482,16.4827,1255600.0
2014-05-13 15:00:00,19.08,19.14,19.07,19.09,506700.0,16.4914,16.5432,16.4827,16.5,506700.0
2014-05-13 15:10:00,19.09,19.12,19.07,19.12,426000.0,16.5,16.526,16.4827,16.526,426000.0
2014-05-13 15:20:00,19.12,19.12,19.06,19.06,217600.0,16.526,16.526,16.4741,16.4741,217600.0
2014-05-13 15:30:00,19.06,19.13,19.06,19.13,401300.0,16.4741,16.5346,16.4741,16.5346,401300.0
2014-05-13 15:40:00,19.13,19.14,19.09,19.12,754100.0,16.5346,16.5432,16.5,16.526,754100.0
2014-05-13 15:50:00,19.12,19.12,19.09,19.11,1313200.0,16.526,16.526,16.5,16.5173,1313200.0
2014-05-14 09:30:00,19.08,19.14,19.0,19.09,437500.0,16.4914,16.5432,16.4222,16.5,437500.0
2014-05-14 09:40:00,19.08,19.11,19.0,19.02,1418300.0,16.4914,16.5173,16.4222,16.4395,1418300.0
2014-05-14 09:50:00,19.01,19.05,18.99,19.04,850700.0,16.4309,16.4655,16.4136,16.4568,850700.0
2014-05-14 10:00:00,19.04,19.05,18.98,18.98,577300.0,16.4568,16.4655,16.4049,16.4049,577300.0
2014-05-14 10:10:00,18.98,18.99,18.89,18.95,705100.0,16.4049,16.4136,16.3272,16.379,705100.0
2014-05-14 10:20:00,18.95,19.0,18.93,18.98,363700.0,16.379,16.4222,16.3617,16.4049,363700.0
2014-05-14 10:30:00,18.98,19.01,18.94,18.99,343000.0,16.4049,16.4309,16.3704,16.4136,343000.0
2014-05-14 10:40:00,19.0,19.04,18.96,19.02,869800.0,16.4222,16.4568,16.3877,16.4395,869800.0
2014-05-14 10:50:00,19.02,19.06,19.01,19.03,692700.0,16.4395,16.4741,16.4309,16.4482,692700.0
2014-05-14 11:00:00,19.03,19.05,19.01,19.04,372500.0,16.4482,16.4655,16.4309,16.4568,372500.0
2014-05-14 11:10:00,19.04,19.07,19.03,19.07,438600.0,16.4568,16.4827,16.4482,16.4827,438600.0
2014-05-14 11:20:00,19.07,19.08,19.05,19.07,239500.0,16.4827,16.4914,16.4655,16.4827,239500.0
2014-05-14 11:30:00,19.07,19.08,19.04,19.07,136200.0,16.4827,16.4914,16.4568,16.4827,136200.0
2014-05-14 11:40:00,19.07,19.08,19.04,19.04,97500.0,16.4827,16.4914,16.4568,16.4568,97500.0
2014-05-14 11:50:00,19.04,19.04,19.0,19.01,106000.0,16.4568,16.4568,16.4222,16.4309,106000.0
2014-05-14 12:00:00,19.0,19.02,18.98,19.01,274600.0,16.4222,16.4395,16.4049,16.4309,274600.0
2014-05-14 12:10:00,19.02,19.05,19.01,19.05,144900.0,16.4395,16.4655,16.4309,16.4655,144900.0
2014-05-14 12:20:00,19.04,19.08,19.04,19.06,230400.0,16.4568,16.4914,16.4568,16.4741,230400.0
2014-05-14 12:30:00,19.06,19.1,19.04,19.1,210200.0,16.4741,16.5087,16.4568,16.5087,210200.0
2014-05-14 12:40:00,19.1,19.12,19.08,19.11,178400.0,16.5087,16.526,16.4914,16.5173,178400.0
2014-05-14 12:50:00,19.1,19.13,19.06,19.08,352200.0,16.5087,16.5346,16.4741,16.4914,352200.0
2014-05-14 13:00:00,19.08,19.11,19.08,19.11,207900.0,16.4914,16.5173,16.4914,16.5173,207900.0
2014-05-14 13:10:00,19.1,19.12,19.09,19.11,186500.0,16.5087,16.526,16.5,16.5173,186500.0
2014-05-14 13:20:00,19.1,19.12,19.1,19.11,94400.0,16.5087,16.526,16.5087,16.5173,94400.0
2014-05-14 13:30:00,19.11,19.12,19.09,19.09,231700.0,16.5173,16.526,16.5,16.5,231700.0
2014-05-14 13:40:00,19.09,19.1,19.07,19.07,69100.0,16.5,16.5087,16.4827,16.4827,69100.0
2014-05-14 13:50:00,19.07,19.08,19.07,19.07,106900.0,16.4827,16.4914,16.4827,16.4827,106900.0
2014-05-14 14:00:00,19.07,19.09,19.07,19.08,291000.0,16.4827,16.5,16.4827,16.4914,291000.0
2014-05-14 14:10:00,19.08,19.1,19.08,19.09,92000.0,16.4914,16.5087,16.4914,16.5,92000.0
2014-05-14 14:20:00,19.09,19.11,19.09,19.09,114600.0,16.5,16.5173,16.5,16.5,114600.0
2014-05-14 14:30:00,19.1,19.1,19.05,19.05,321500.0,16.5087,16.5087,16.4655,16.4655,321500.0
2014-05-14 14:40:00,19.05,19.05,19.0,19.02,157100.0,16.4655,16.4655,16.4222,16.4395,157100.0
2014-05-14 14:50:00,19.02,19.03,19.01,19.01,89800.0,16.4395,16.4482,16.4309,16.4309,89800.0
2014-05-14 15:00:00,19.01,19.01,19.0,19.01,237500.0,16.4309,16.4309,16.4222,16.4309,237500.0
2014-05-14 15:10:00,19.0,19.01,18.99,19.01,182500.0,16.4222,16.4309,16.4136,16.4309,182500.0
2014-05-14 15:20:00,19.01,19.01,18.99,19.0,126700.0,16.4309,16.4309,16.4136,16.4222,126700.0
2014-05-14 15:30:00,19.0,19.0,18.95,18.98,295600.0,16.4222,16.4222,16.379,16.4049,295600.0
2014-05-14 15:40:00,18.98,19.0,18.96,18.97,259000.0,16.4049,16.4222,16.3877,16.3963,259000.0
2014-05-14 15:50:00,18.96,18.97,18.94,18.96,930500.0,16.3877,16.3963,16.3704,16.3877,930500.0
2014-05-15 09:30:00,18.9,18.97,18.77,18.78,244200.0,16.3358,16.3963,16.2234,16.2321,244200.0
2014-05-15 09:40:00,18.77,18.83,18.72,18.77,371000.0,16.2234,16.2753,16.1802,16.2234,371000.0
2014-05-15 09:50:00,18.77,18.79,18.64,18.7,323200.0,16.2234,16.2407,16.1111,16.1629,323200.0
2014-05-15 10:00:00,18.7,18.71,18.5,18.53,563500.0,16.1629,16.1716,15.9901,16.016,563500.0
2014-05-15 10:10:00,18.53,18.65,18.48,18.65,545100.0,16.016,16.1197,15.9728,16.1197,545100.0
2014-05-15 10:20:00,18.65,18.7,18.61,18.64,427600.0,16.1197,16.1629,16.0851,16.1111,427600.0
2014-05-15 10:30:00,18.63,18.66,18.61,18.64,493700.0,16.1024,16.1284,16.0851,16.1111,493700.0
2014-05-15 10:40:00,18.64,18.79,18.63,18.7,501100.0,16.1111,16.2407,16.1024,16.1629,501100.0
2014-05-15 10:50:00,18.69,18.72,18.64,18.65,268000.0,16.1543,16.1802,16.1111,16.1197,268000.0
2014-05-15 11:00:00,18.65,18.66,18.57,18.61,399400.0,16.1197,16.1284,16.0506,16.0851,399400.0
2014-05-15 11:10:00,18.61,18.62,18.53,18.58,327000.0,16.0851,16.0938,16.016,16.0592,327000.0
2014-05-15 11:20:00,18.57,18.58,18.51,18.52,295100.0,16.0506,16.0592,15.9987,16.0074,295100.0
2014-05-15 11:30:00,18.52,18.61,18.52,18.61,230000.0,16.0074,16.0851,16.0074,16.0851,230000.0
2014-05-15 11:40:00,18.62,18.63,18.5,18.51,202700.0,16.0938,16.1024,15.9901,15.9987,202700.0
2014-05-15 11:50:00,18.51,18.54,18.5,18.54,234300.0,15.9987,16.0246,15.9901,16.0246,234300.0
2014-05-15 12:00:00,18.53,18.58,18.51,18.56,129400.0,16.016,16.0592,15.9987,16.0419,129400.0
2014-05-15 12:10:00,18.56,18.56,18.53,18.53,118900.0,16.0419,16.0419,16.016,16.016,118900.0
2014-05-15 12:20:00,18.53,18.55,18.51,18.55,187800.0,16.016,16.0333,15.9987,16.0333,187800.0
2014-05-15 12:30:00,18.55,18.59,18.54,18.58,141800.0,16.0333,16.0679,16.0246,16.0592,141800.0
2014-05-15 12:40:00,18.58,18.59,18.55,18.56,119200.0,16.0592,16.0679,16.0333,16.0419,119200.0
2014-05-15 12:50:00,18.55,18.58,18.55,18.58,237400.0,16.0333,16.0592,16.0333,16.0592,237400.0
2014-05-15 13:00:00,18.58,18.6,18.57,18.59,143900.0,16.0592,16.0765,16.0506,16.0679,143900.0
2014-05-15 13:10:00,18.59,18.62,18.57,18.58,196700.0,16.0679,16.0938,16.0506,16.0592,196700.0
2014-05-15 13:20:00,18.57,18.58,18.51,18.53,203800.0,16.0506,16.0592,15.9987,16.016,203800.0
2014-05-15 13:30:00,18.53,18.55,18.5,18.52,188900.0,16.016,16.0333,15.9901,16.0074,188900.0
2014-05-15 13:40:00,18.51,18.52,18.48,18.48,391400.0,15.9987,16.0074,15.9728,15.9728,391400.0
2014-05-15 13:50:00,18.48,18.55,18.48,18.54,237700.0,15.9728,16.0333,15.9728,16.0246,237700.0
2014-05-15 14:00:00,18.55,18.59,18.55,18.55,296800.0,16.0333,16.0679,16.0333,16.0333,296800.0
2014-05-15 14:10:00,18.55,18.59,18.52,18.53,228300.0,16.0333,16.0679,16.0074,16.016,228300.0
2014-05-15 14:20:00,18.53,18.58,18.51,18.58,243600.0,16.016,16.0592,15.9987,16.0592,243600.0
2014-05-15 14:30:00,18.57,18.62,18.56,18.61,199200.0,16.0506,16.0938,16.0419,16.0851,199200.0
2014-05-15 14:40:00,18.61,18.62,18.58,18.6,210500.0,16.0851,16.0938,16.0592,16.0765,210500.0
2014-05-15 14:50:00,18.59,18.65,18.59,18.63,356400.0,16.0679,16.1197,16.0679,16.1024,356400.0
2014-05-15 15:00:00,18.63,18.65,18.61,18.62,388100.0,16.1024,16.1197,16.0851,16.0938,388100.0
2014-05-15 15:10:00,18.61,18.67,18.61,18.62,391200.0,16.0851,16.137,16.0851,16.0938,391200.0
2014-05-15 15:20:00,18.61,18.64,18.61,18.63,643100.0,16.0851,16.1111,16.0851,16.1024,643100.0
2014-05-15 15:30:00,18.62,18.64,18.59,18.63,576700.0,16.0938,16.1111,16.0679,16.1024,576700.0
2014-05-15 15:40:00,18.63,18.63,18.57,18.6,517900.0,16.1024,16.1024,16.0506,16.0765,517900.0
2014-05-15 15:50:00,18.6,18.73,18.59,18.69,2089200.0,16.0765,16.1889,16.0679,16.1543,2089200.0
2014-05-16 09:30:00,19.4,19.7,19.4,19.61,3938100.0,16.768,17.0273,16.768,16.9495,3938100.0
2014-05-16 09:40:00,19.62,20.03,19.51,20.0,3103800.0,16.9581,17.3125,16.863,17.2866,3103800.0
2014-05-16 09:50:00,20.0,20.29,20.0,20.1,1472500.0,17.2866,17.5372,17.2866,17.373,1472500.0
2014-05-16 10:00:00,20.11,20.28,20.1,20.17,2273300.0,17.3816,17.5286,17.373,17.4335,2273300.0
2014-05-16 10:10:00,20.17,20.2,20.03,20.07,1100500.0,17.4335,17.4594,17.3125,17.3471,1100500.0
2014-05-16 10:20:00,20.06,20.07,19.87,19.95,1169400.0,17.3384,17.3471,17.1742,17.2433,1169400.0
2014-05-16 10:30:00,19.96,19.98,19.94,19.95,876700.0,17.252,17.2693,17.2347,17.2433,876700.0
2014-05-16 10:40:00,19.96,20.02,19.91,20.02,1106600.0,17.252,17.3038,17.2088,17.3038,1106600.0
2014-05-16 10:50:00,20.02,20.09,19.95,19.97,634700.0,17.3038,17.3644,17.2433,17.2606,634700.0
2014-05-16 11:00:00,19.97,20.01,19.96,19.99,478400.0,17.2606,17.2952,17.252,17.2779,478400.0
2014-05-16 11:10:00,19.99,20.01,19.95,19.98,383800.0,17.2779,17.2952,17.2433,17.2693,383800.0
2014-05-16 11:20:00,19.98,19.98,19.9,19.95,493300.0,17.2693,17.2693,17.2001,17.2433,493300.0
2014-05-16 11:30:00,19.94,19.96,19.87,19.92,338600.0,17.2347,17.252,17.1742,17.2174,338600.0
2014-05-16 11:40:00,19.92,19.96,19.9,19.95,348700.0,17.2174,17.252,17.2001,17.2433,348700.0
2014-05-16 11:50:00,19.96,19.96,19.9,19.95,385500.0,17.252,17.252,17.2001,17.2433,385500.0
2014-05-16 12:00:00,19.94,19.96,19.91,19.95,345500.0,17.2347,17.252,17.2088,17.2433,345500.0
2014-05-16 12:10:00,19.95,19.96,19.94,19.95,353500.0,17.2433,17.252,17.2347,17.2433,353500.0
2014-05-16 12:20:00,19.95,19.96,19.89,19.9,320100.0,17.2433,17.252,17.1915,17.2001,320100.0
2014-05-16 12:30:00,19.9,19.92,19.9,19.9,278500.0,17.2001,17.2174,17.2001,17.2001,278500.0
2014-05-16 12:40:00,19.91,19.91,19.76,19.79,623300.0,17.2088,17.2088,17.0791,17.1051,623300.0
2014-05-16 12:50:00,19.79,19.83,19.79,19.81,196700.0,17.1051,17.1396,17.1051,17.1223,196700.0
2014-05-16 13:00:00,19.81,19.82,19.79,19.8,436500.0,17.1223,17.131,17.1051,17.1137,436500.0
2014-05-16 13:10:00,19.8,19.81,19.74,19.78,452600.0,17.1137,17.1223,17.0618,17.0964,452600.0
2014-05-16 13:20:00,19.77,19.81,19.75,19.78,448500.0,17.0878,17.1223,17.0705,17.0964,448500.0
2014-05-16 13:30:00,19.78,19.8,19.77,19.8,324600.0,17.0964,17.1137,17.0878,17.1137,324600.0
2014-05-16 13:40:00,19.8,19.82,19.74,19.78,546900.0,17.1137,17.131,17.0618,17.0964,546900.0
2014-05-16 13:50:00,19.78,19.78,19.65,19.7,549200.0,17.0964,17.0964,16.984,17.0273,549200.0
2014-05-16 14:00:00,19.7,19.73,19.68,19.71,346000.0,17.0273,17.0532,17.01,17.0359,346000.0
2014-05-16 14:10:00,19.7,19.77,19.69,19.75,377700.0,17.0273,17.0878,17.0186,17.0705,377700.0
2014-05-16 14:20:00,19.75,19.77,19.73,19.75,303900.0,17.0705,17.0878,17.0532,17.0705,303900.0
2014-05-16 14:30:00,19.75,19.82,19.74,19.81,804200.0,17.0705,17.131,17.0618,17.1223,804200.0
2014-05-16 14:40:00,19.8,19.82,19.79,19.81,610200.0,17.1137,17.131,17.1051,17.1223,610200.0
2014-05-16 14:50:00,19.8,19.82,19.78,19.8,755700.0,17.1137,17.131,17.0964,17.1137,755700.0
2014-05-16 15:00:00,19.81,19.93,19.8,19.93,847200.0,17.1223,17.2261,17.1137,17.2261,847200.0
2014-05-16 15:10:00,19.93,20.0,19.92,19.98,854900.0,17.2261,17.2866,17.2174,17.2693,854900.0
2014-05-16 15:20:00,19.98,19.99,19.94,19.99,673300.0,17.2693,17.2779,17.2347,17.2779,673300.0
2014-05-16 15:30:00,19.98,20.16,19.98,20.16,1193900.0,17.2693,17.4249,17.2693,17.4249,1193900.0
2014-05-16 15:40:00,20.16,20.23,20.1,20.22,1517000.0,17.4249,17.4854,17.373,17.4767,1517000.0
2014-05-16 15:50:00,20.21,20.25,20.08,20.21,2628100.0,17.4681,17.5026,17.3557,17.4681,2628100.0
2014-05-19 09:30:00,20.05,20.1,20.0,20.08,1119300.0,17.3298,17.373,17.2866,17.3557,1119300.0
2014-05-19 09:40:00,20.08,20.16,20.08,20.14,490900.0,17.3557,17.4249,17.3557,17.4076,490900.0
2014-05-19 09:50:00,20.14,20.15,19.94,19.99,436000.0,17.4076,17.4162,17.2347,17.2779,436000.0
2014-05-19 10:00:00,19.99,20.02,19.88,19.92,598400.0,17.2779,17.3038,17.1828,17.2174,598400.0
2014-05-19 10:10:00,19.92,20.01,19.9,19.97,303700.0,17.2174,17.2952,17.2001,17.2606,303700.0
2014-05-19 10:20:00,19.96,20.05,19.96,20.04,616700.0,17.252,17.3298,17.252,17.3211,616700.0
2014-05-19 10:30:00,20.04,20.08,20.02,20.05,452500.0,17.3211,17.3557,17.3038,17.3298,452500.0
2014-05-19 10:40:00,20.05,20.15,20.04,20.11,454000.0,17.3298,17.4162,17.3211,17.3816,454000.0
2014-05-19 10:50:00,20.12,20.16,20.1,20.13,382700.0,17.3903,17.4249,17.373,17.3989,382700.0
2014-05-19 11:00:00,20.13,20.15,20.11,20.13,235900.0,17.3989,17.4162,17.3816,17.3989,235900.0
2014-05-19 11:10:00,20.13,20.23,20.13,20.21,512200.0,17.3989,17.4854,17.3989,17.4681,512200.0
2014-05-19 11:20:00,20.22,20.3,20.21,20.25,454500.0,17.4767,17.5459,17.4681,17.5026,454500.0
2014-05-19 11:30:00,20.25,20.3,20.21,20.21,345400.0,17.5026,17.5459,17.4681,17.4681,345400.0
2014-05-19 11:40:00,20.21,20.33,20.21,20.3,225700.0,17.4681,17.5718,17.4681,17.5459,225700.0
2014-05-19 11:50:00,20.31,20.33,20.28,20.29,185700.0,17.5545,17.5718,17.5286,17.5372,185700.0
2014-05-19 12:00:00,20.29,20.33,20.28,20.3,255700.0,17.5372,17.5718,17.5286,17.5459,255700.0
2014-05-19 12:10:00,20.3,20.35,20.3,20.35,200300.0,17.5459,17.5891,17.5459,17.5891,200300.0
2014-05-19 12:20:00,20.35,20.37,20.33,20.37,298700.0,17.5891,17.6064,17.5718,17.6064,298700.0
2014-05-19 12:30:00,20.37,20.41,20.35,20.39,452500.0,17.6064,17.6409,17.5891,17.6237,452500.0
2014-05-19 12:40:00,20.39,20.4,20.35,20.38,228200.0,17.6237,17.6323,17.5891,17.615,228200.0
2014-05-19 12:50:00,20.38,20.39,20.35,20.35,313400.0,17.615,17.6237,17.5891,17.5891,313400.0
2014-05-19 13:00:00,20.36,20.36,20.28,20.28,246300.0,17.5977,17.5977,17.5286,17.5286,246300.0
2014-05-19 13:10:00,20.28,20.29,20.24,20.24,144300.0,17.5286,17.5372,17.494,17.494,144300.0
2014-05-19 13:20:00,20.23,20.26,20.21,20.21,118500.0,17.4854,17.5113,17.4681,17.4681,118500.0
2014-05-19 13:30:00,20.21,20.28,20.21,20.27,179600.0,17.4681,17.5286,17.4681,17.5199,179600.0
2014-05-19 13:40:00,20.28,20.28,20.24,20.26,168500.0,17.5286,17.5286,17.494,17.5113,168500.0
2014-05-19 13:50:00,20.26,20.3,20.25,20.29,110000.0,17.5113,17.5459,17.5026,17.5372,110000.0
2014-05-19 14:00:00,20.29,20.31,20.25,20.26,320700.0,17.5372,17.5545,17.5026,17.5113,320700.0
2014-05-19 14:10:00,20.25,20.26,20.19,20.19,140200.0,17.5026,17.5113,17.4508,17.4508,140200.0
2014-05-19 14:20:00,20.19,20.23,20.18,20.21,305300.0,17.4508,17.4854,17.4421,17.4681,305300.0
2014-05-19 14:30:00,20.21,20.21,20.18,20.18,271600.0,17.4681,17.4681,17.4421,17.4421,271600.0
2014-05-19 14:40:00,20.19,20.19,20.15,20.15,123400.0,17.4508,17.4508,17.4162,17.4162,123400.0
2014-05-19 14:50:00,20.16,20.18,20.14,20.15,179600.0,17.4249,17.4421,17.4076,17.4162,179600.0
2014-05-19 15:00:00,20.15,20.18,20.15,20.16,187700.0,17.4162,17.4421,17.4162,17.4249,187700.0
2014-05-19 15:10:00,20.16,20.17,20.12,20.14,237200.0,17.4249,17.4335,17.3903,17.4076,237200.0
2014-05-19 15:20:00,20.14,20.2,20.12,20.18,461000.0,17.4076,17.4594,17.3903,17.4421,461000.0
2014-05-19 15:30:00,20.18,20.21,20.17,20.18,422500.0,17.4421,17.4681,17.4335,17.4421,422500.0
2014-05-19 15:40:00,20.18,20.19,20.14,20.15,914400.0,17.4421,17.4508,17.4076,17.4162,914400.0
2014-05-19 15:50:00,20.15,20.17,20.11,20.12,1590600.0,17.4162,17.4335,17.3816,17.3903,1590600.0
2014-05-20 09:30:00,19.97,20.03,19.94,19.99,1060500.0,17.3475,17.3996,17.3214,17.3649,1060500.0
2014-05-20 09:40:00,20.0,20.0,19.92,19.94,374200.0,17.3736,17.3736,17.3041,17.3214,374200.0
2014-05-20 09:50:00,19.94,20.0,19.93,19.98,751900.0,17.3214,17.3736,17.3128,17.3562,751900.0
2014-05-20 10:00:00,19.99,20.0,19.93,19.93,375900.0,17.3649,17.3736,17.3128,17.3128,375900.0
2014-05-20 10:10:00,19.94,19.99,19.93,19.93,398900.0,17.3214,17.3649,17.3128,17.3128,398900.0
2014-05-20 10:20:00,19.92,19.99,19.87,19.94,800800.0,17.3041,17.3649,17.2606,17.3214,800800.0
2014-05-20 10:30:00,19.94,19.97,19.91,19.91,220100.0,17.3214,17.3475,17.2954,17.2954,220100.0
2014-05-20 10:40:00,19.91,20.05,19.9,20.03,601700.0,17.2954,17.417,17.2867,17.3996,601700.0
2014-05-20 10:50:00,20.03,20.14,20.01,20.12,264100.0,17.3996,17.4952,17.3822,17.4778,264100.0
2014-05-20 11:00:00,20.12,20.13,20.04,20.04,294100.0,17.4778,17.4865,17.4083,17.4083,294100.0
2014-05-20 11:10:00,20.04,20.06,20.02,20.03,84100.0,17.4083,17.4257,17.3909,17.3996,84100.0
2014-05-20 11:20:00,20.04,20.06,20.02,20.05,78100.0,17.4083,17.4257,17.3909,17.417,78100.0
2014-05-20 11:30:00,20.05,20.07,20.03,20.05,186500.0,17.417,17.4344,17.3996,17.417,186500.0
2014-05-20 11:40:00,20.06,20.13,20.05,20.09,200400.0,17.4257,17.4865,17.417,17.4517,200400.0
2014-05-20 11:50:00,20.1,20.11,20.07,20.07,164800.0,17.4604,17.4691,17.4344,17.4344,164800.0
2014-05-20 12:00:00,20.08,20.09,19.95,19.99,332900.0,17.4431,17.4517,17.3301,17.3649,332900.0
2014-05-20 12:10:00,20.0,20.0,19.91,19.98,241500.0,17.3736,17.3736,17.2954,17.3562,241500.0
2014-05-20 12:20:00,19.99,20.01,19.96,19.96,101400.0,17.3649,17.3822,17.3388,17.3388,101400.0
2014-05-20 12:30:00,19.96,19.96,19.92,19.93,111800.0,17.3388,17.3388,17.3041,17.3128,111800.0
2014-05-20 12:40:00,19.94,19.95,19.91,19.95,181500.0,17.3214,17.3301,17.2954,17.3301,181500.0
2014-05-20 12:50:00,19.95,19.98,19.92,19.94,182300.0,17.3301,17.3562,17.3041,17.3214,182300.0
2014-05-20 13:00:00,19.93,19.93,19.87,19.88,192100.0,17.3128,17.3128,17.2606,17.2693,192100.0
2014-05-20 13:10:00,19.87,19.88,19.8,19.81,184900.0,17.2606,17.2693,17.1998,17.2085,184900.0
2014-05-20 13:20:00,19.81,19.84,19.78,19.82,124100.0,17.2085,17.2346,17.1825,17.2172,124100.0
2014-05-20 13:30:00,19.82,19.84,19.79,19.79,91800.0,17.2172,17.2346,17.1911,17.1911,91800.0
2014-05-20 13:40:00,19.79,19.79,19.66,19.67,599100.0,17.1911,17.1911,17.0782,17.0869,599100.0
2014-05-20 13:50:00,19.67,19.73,19.67,19.71,121800.0,17.0869,17.139,17.0869,17.1216,121800.0
2014-05-20 14:00:00,19.7,19.76,19.7,19.75,418000.0,17.113,17.1651,17.113,17.1564,418000.0
2014-05-20 14:10:00,19.76,19.79,19.74,19.77,171400.0,17.1651,17.1911,17.1477,17.1738,171400.0
2014-05-20 14:20:00,19.77,19.81,19.75,19.81,274800.0,17.1738,17.2085,17.1564,17.2085,274800.0
2014-05-20 14:30:00,19.8,19.81,19.75,19.75,122100.0,17.1998,17.2085,17.1564,17.1564,122100.0
2014-05-20 14:40:00,19.75,19.77,19.74,19.76,85900.0,17.1564,17.1738,17.1477,17.1651,85900.0
2014-05-20 14:50:00,19.75,19.76,19.71,19.73,229300.0,17.1564,17.1651,17.1216,17.139,229300.0
2014-05-20 15:00:00,19.73,19.77,19.73,19.77,146300.0,17.139,17.1738,17.139,17.1738,146300.0
2014-05-20 15:10:00,19.77,19.82,19.76,19.82,335200.0,17.1738,17.2172,17.1651,17.2172,335200.0
2014-05-20 15:20:00,19.82,19.83,19.77,19.8,363700.0,17.2172,17.2259,17.1738,17.1998,363700.0
2014-05-20 15:30:00,19.8,19.89,19.8,19.89,503100.0,17.1998,17.278,17.1998,17.278,503100.0
2014-05-20 15:40:00,19.9,19.9,19.86,19.87,420700.0,17.2867,17.2867,17.2519,17.2606,420700.0
2014-05-20 15:50:00,19.87,19.88,19.86,19.87,838100.0,17.2606,17.2693,17.2519,17.2606,838100.0
2014-05-21 09:30:00,19.86,19.96,19.84,19.94,249300.0,17.2519,17.3388,17.2346,17.3214,249300.0
2014-05-21 09:40:00,19.94,19.99,19.92,19.99,202400.0,17.3214,17.3649,17.3041,17.3649,202400.0
2014-05-21 09:50:00,19.98,20.03,19.96,20.0,283300.0,17.3562,17.3996,17.3388,17.3736,283300.0
2014-05-21 10:00:00,19.99,20.04,19.98,20.01,255600.0,17.3649,17.4083,17.3562,17.3822,255600.0
2014-05-21 10:10:00,19.99,20.0,19.95,19.96,193500.0,17.3649,17.3736,17.3301,17.3388,193500.0
2014-05-21 10:20:00,19.95,19.95,19.91,19.94,184800.0,17.3301,17.3301,17.2954,17.3214,184800.0
2014-05-21 10:30:00,19.95,20.01,19.95,19.99,260300.0,17.3301,17.3822,17.3301,17.3649,260300.0
2014-05-21 10:40:00,19.99,20.02,19.98,20.02,296800.0,17.3649,17.3909,17.3562,17.3909,296800.0
2014-05-21 10:50:00,20.02,20.07,20.0,20.04,194800.0,17.3909,17.4344,17.3736,17.4083,194800.0
2014-05-21 11:00:00,20.03,20.03,19.99,20.0,123000.0,17.3996,17.3996,17.3649,17.3736,123000.0
2014-05-21 11:10:00,20.0,20.03,19.98,20.0,223900.0,17.3736,17.3996,17.3562,17.3736,223900.0
2014-05-21 11:20:00,20.0,20.0,19.92,19.92,260700.0,17.3736,17.3736,17.3041,17.3041,260700.0
2014-05-21 11:30:00,19.92,19.96,19.92,19.95,92400.0,17.3041,17.3388,17.3041,17.3301,92400.0
2014-05-21 11:40:00,19.96,19.96,19.88,19.88,160800.0,17.3388,17.3388,17.2693,17.2693,160800.0
2014-05-21 11:50:00,19.88,19.95,19.87,19.95,134000.0,17.2693,17.3301,17.2606,17.3301,134000.0
2014-05-21 12:00:00,19.96,19.96,19.89,19.9,214100.0,17.3388,17.3388,17.278,17.2867,214100.0
2014-05-21 12:10:00,19.89,19.94,19.88,19.93,71700.0,17.278,17.3214,17.2693,17.3128,71700.0
2014-05-21 12:20:00,19.92,19.96,19.91,19.95,120300.0,17.3041,17.3388,17.2954,17.3301,120300.0
2014-05-21 12:30:00,19.95,19.98,19.95,19.98,111800.0,17.3301,17.3562,17.3301,17.3562,111800.0
2014-05-21 12:40:00,19.98,19.99,19.95,19.97,71500.0,17.3562,17.3649,17.3301,17.3475,71500.0
2014-05-21 12:50:00,19.97,19.98,19.95,19.97,113900.0,17.3475,17.3562,17.3301,17.3475,113900.0
2014-05-21 13:00:00,19.97,20.0,19.97,19.98,65200.0,17.3475,17.3736,17.3475,17.3562,65200.0
2014-05-21 13:10:00,19.98,19.99,19.96,19.98,111800.0,17.3562,17.3649,17.3388,17.3562,111800.0
2014-05-21 13:20:00,19.98,19.99,19.94,19.94,131400.0,17.3562,17.3649,17.3214,17.3214,131400.0
2014-05-21 13:30:00,19.94,19.97,19.92,19.96,116000.0,17.3214,17.3475,17.3041,17.3388,116000.0
2014-05-21 13:40:00,19.97,19.98,19.95,19.96,77800.0,17.3475,17.3562,17.3301,17.3388,77800.0
2014-05-21 13:50:00,19.95,19.97,19.95,19.96,56700.0,17.3301,17.3475,17.3301,17.3388,56700.0
2014-05-21 14:00:00,19.96,20.0,19.94,19.95,234000.0,17.3388,17.3736,17.3214,17.3301,234000.0
2014-05-21 14:10:00,19.96,19.96,19.89,19.92,149600.0,17.3388,17.3388,17.278,17.3041,149600.0
2014-05-21 14:20:00,19.93,19.95,19.91,19.94,133400.0,17.3128,17.3301,17.2954,17.3214,133400.0
2014-05-21 14:30:00,19.94,19.98,19.94,19.97,102100.0,17.3214,17.3562,17.3214,17.3475,102100.0
2014-05-21 14:40:00,19.97,20.0,19.96,19.99,112500.0,17.3475,17.3736,17.3388,17.3649,112500.0
2014-05-21 14:50:00,19.99,20.0,19.98,19.98,89300.0,17.3649,17.3736,17.3562,17.3562,89300.0
2014-05-21 15:00:00,19.98,20.0,19.98,19.98,88900.0,17.3562,17.3736,17.3562,17.3562,88900.0
2014-05-21 15:10:00,19.99,20.03,19.98,20.01,180700.0,17.3649,17.3996,17.3562,17.3822,180700.0
2014-05-21 15:20:00,20.0,20.03,20.0,20.03,250300.0,17.3736,17.3996,17.3736,17.3996,250300.0
2014-05-21 15:30:00,20.02,20.04,20.0,20.01,156900.0,17.3909,17.4083,17.3736,17.3822,156900.0
2014-05-21 15:40:00,20.01,20.01,19.99,20.0,194900.0,17.3822,17.3822,17.3649,17.3736,194900.0
2014-05-21 15:50:00,19.99,20.01,19.99,20.0,675200.0,17.3649,17.3822,17.3649,17.3736,675200.0
2014-05-22 09:30:00,19.94,20.07,19.93,20.03,334800.0,17.3214,17.4344,17.3128,17.3996,334800.0
2014-05-22 09:40:00,20.02,20.07,20.0,20.02,481300.0,17.3909,17.4344,17.3736,17.3909,481300.0
2014-05-22 09:50:00,20.03,20.06,20.02,20.04,355500.0,17.3996,17.4257,17.3909,17.4083,355500.0
2014-05-22 10:00:00,20.04,20.05,19.97,20.05,405300.0,17.4083,17.417,17.3475,17.417,405300.0
2014-05-22 10:10:00,20.04,20.06,20.03,20.05,203800.0,17.4083,17.4257,17.3996,17.417,203800.0
2014-05-22 10:20:00,20.04,20.06,20.01,20.01,246200.0,17.4083,17.4257,17.3822,17.3822,246200.0
2014-05-22 10:30:00,20.02,20.1,20.02,20.1,245000.0,17.3909,17.4604,17.3909,17.4604,245000.0
2014-05-22 10:40:00,20.1,20.16,20.08,20.16,186200.0,17.4604,17.5125,17.4431,17.5125,186200.0
2014-05-22 10:50:00,20.16,20.19,20.15,20.16,245800.0,17.5125,17.5386,17.5039,17.5125,245800.0
2014-05-22 11:00:00,20.17,20.17,20.13,20.14,210800.0,17.5212,17.5212,17.4865,17.4952,210800.0
2014-05-22 11:10:00,20.14,20.17,20.12,20.16,214200.0,17.4952,17.5212,17.4778,17.5125,214200.0
2014-05-22 11:20:00,20.16,20.16,20.13,20.14,70500.0,17.5125,17.5125,17.4865,17.4952,70500.0
2014-05-22 11:30:00,20.14,20.16,20.12,20.13,155800.0,17.4952,17.5125,17.4778,17.4865,155800.0
2014-05-22 11:40:00,20.13,20.14,20.11,20.11,117100.0,17.4865,17.4952,17.4691,17.4691,117100.0
2014-05-22 11:50:00,20.11,20.11,20.07,20.09,273000.0,17.4691,17.4691,17.4344,17.4517,273000.0
2014-05-22 12:00:00,20.09,20.1,20.07,20.08,76700.0,17.4517,17.4604,17.4344,17.4431,76700.0
2014-05-22 12:10:00,20.07,20.08,20.06,20.08,58200.0,17.4344,17.4431,17.4257,17.4431,58200.0
2014-05-22 12:20:00,20.08,20.1,20.07,20.1,37500.0,17.4431,17.4604,17.4344,17.4604,37500.0
2014-05-22 12:30:00,20.1,20.1,20.09,20.1,26700.0,17.4604,17.4604,17.4517,17.4604,26700.0
2014-05-22 12:40:00,20.1,20.1,20.03,20.07,206600.0,17.4604,17.4604,17.3996,17.4344,206600.0
2014-05-22 12:50:00,20.07,20.07,20.03,20.04,118200.0,17.4344,17.4344,17.3996,17.4083,118200.0
2014-05-22 13:00:00,20.04,20.05,20.02,20.04,150400.0,17.4083,17.417,17.3909,17.4083,150400.0
2014-05-22 13:10:00,20.04,20.05,20.02,20.04,49000.0,17.4083,17.417,17.3909,17.4083,49000.0
2014-05-22 13:20:00,20.04,20.06,20.03,20.05,106400.0,17.4083,17.4257,17.3996,17.417,106400.0
2014-05-22 13:30:00,20.06,20.06,20.04,20.04,57600.0,17.4257,17.4257,17.4083,17.4083,57600.0
2014-05-22 13:40:00,20.04,20.06,20.03,20.05,57200.0,17.4083,17.4257,17.3996,17.417,57200.0
2014-05-22 13:50:00,20.05,20.07,20.04,20.07,82300.0,17.417,17.4344,17.4083,17.4344,82300.0
2014-05-22 14:00:00,20.07,20.07,20.01,20.02,120800.0,17.4344,17.4344,17.3822,17.3909,120800.0
2014-05-22 14:10:00,20.01,20.01,19.99,20.0,69900.0,17.3822,17.3822,17.3649,17.3736,69900.0
2014-05-22 14:20:00,20.0,20.0,19.99,20.0,47700.0,17.3736,17.3736,17.3649,17.3736,47700.0
2014-05-22 14:30:00,20.0,20.0,19.94,19.94,414900.0,17.3736,17.3736,17.3214,17.3214,414900.0
2014-05-22 14:40:00,19.95,19.98,19.93,19.93,182600.0,17.3301,17.3562,17.3128,17.3128,182600.0
2014-05-22 14:50:00,19.93,20.0,19.92,20.0,113700.0,17.3128,17.3736,17.3041,17.3736,113700.0
2014-05-22 15:00:00,20.0,20.0,19.96,19.98,117100.0,17.3736,17.3736,17.3388,17.3562,117100.0
2014-05-22 15:10:00,19.98,19.98,19.9,19.93,331100.0,17.3562,17.3562,17.2867,17.3128,331100.0
2014-05-22 15:20:00,19.92,19.97,19.92,19.95,158400.0,17.3041,17.3475,17.3041,17.3301,158400.0
2014-05-22 15:30:00,19.95,19.96,19.94,19.94,186400.0,17.3301,17.3388,17.3214,17.3214,186400.0
2014-05-22 15:40:00,19.95,19.95,19.89,19.9,514200.0,17.3301,17.3301,17.278,17.2867,514200.0
2014-05-22 15:50:00,19.91,19.92,19.86,19.89,919200.0,17.2954,17.3041,17.2519,17.278,919200.0
2014-05-23 09:30:00,20.01,20.01,19.92,19.94,352700.0,17.3822,17.3822,17.3041,17.3214,352700.0
2014-05-23 09:40:00,19.94,19.96,19.91,19.93,320700.0,17.3214,17.3388,17.2954,17.3128,320700.0
2014-05-23 09:50:00,19.93,20.09,19.92,20.05,308400.0,17.3128,17.4517,17.3041,17.417,308400.0
2014-05-23 10:00:00,20.05,20.06,20.0,20.03,294500.0,17.417,17.4257,17.3736,17.3996,294500.0
2014-05-23 10:10:00,20.04,20.07,20.02,20.05,150600.0,17.4083,17.4344,17.3909,17.417,150600.0
2014-05-23 10:20:00,20.06,20.08,20.02,20.06,110600.0,17.4257,17.4431,17.3909,17.4257,110600.0
2014-05-23 10:30:00,20.07,20.12,20.04,20.04,221000.0,17.4344,17.4778,17.4083,17.4083,221000.0
2014-05-23 10:40:00,20.04,20.1,20.04,20.09,162200.0,17.4083,17.4604,17.4083,17.4517,162200.0
2014-05-23 10:50:00,20.09,20.09,20.06,20.07,119600.0,17.4517,17.4517,17.4257,17.4344,119600.0
2014-05-23 11:00:00,20.07,20.08,20.04,20.07,130600.0,17.4344,17.4431,17.4083,17.4344,130600.0
2014-05-23 11:10:00,20.07,20.09,20.06,20.06,122200.0,17.4344,17.4517,17.4257,17.4257,122200.0
2014-05-23 11:20:00,20.06,20.07,20.03,20.03,82000.0,17.4257,17.4344,17.3996,17.3996,82000.0
2014-05-23 11:30:00,20.03,20.05,20.02,20.03,115400.0,17.3996,17.417,17.3909,17.3996,115400.0
2014-05-23 11:40:00,20.02,20.04,20.01,20.03,100600.0,17.3909,17.4083,17.3822,17.3996,100600.0
2014-05-23 11:50:00,20.04,20.04,20.02,20.03,54600.0,17.4083,17.4083,17.3909,17.3996,54600.0
2014-05-23 12:00:00,20.03,20.07,20.03,20.07,201900.0,17.3996,17.4344,17.3996,17.4344,201900.0
2014-05-23 12:10:00,20.06,20.07,20.05,20.05,47600.0,17.4257,17.4344,17.417,17.417,47600.0
2014-05-23 12:20:00,20.05,20.08,20.04,20.06,234300.0,17.417,17.4431,17.4083,17.4257,234300.0
2014-05-23 12:30:00,20.06,20.07,20.04,20.05,98000.0,17.4257,17.4344,17.4083,17.417,98000.0
2014-05-23 12:40:00,20.04,20.07,20.04,20.05,52900.0,17.4083,17.4344,17.4083,17.417,52900.0
2014-05-23 12:50:00,20.05,20.08,20.05,20.06,205400.0,17.417,17.4431,17.417,17.4257,205400.0
2014-05-23 13:00:00,20.07,20.09,20.06,20.08,105600.0,17.4344,17.4517,17.4257,17.4431,105600.0
2014-05-23 13:10:00,20.09,20.09,20.07,20.09,118300.0,17.4517,17.4517,17.4344,17.4517,118300.0
2014-05-23 13:20:00,20.09,20.09,20.06,20.08,127200.0,17.4517,17.4517,17.4257,17.4431,127200.0
2014-05-23 13:30:00,20.09,20.09,20.07,20.08,47000.0,17.4517,17.4517,17.4344,17.4431,47000.0
2014-05-23 13:40:00,20.09,20.1,20.04,20.05,253700.0,17.4517,17.4604,17.4083,17.417,253700.0
2014-05-23 13:50:00,20.06,20.07,20.05,20.07,78600.0,17.4257,17.4344,17.417,17.4344,78600.0
2014-05-23 14:00:00,20.07,20.08,20.06,20.07,81800.0,17.4344,17.4431,17.4257,17.4344,81800.0
2014-05-23 14:10:00,20.06,20.07,20.04,20.06,141600.0,17.4257,17.4344,17.4083,17.4257,141600.0
2014-05-23 14:20:00,20.07,20.07,20.06,20.06,29600.0,17.4344,17.4344,17.4257,17.4257,29600.0
2014-05-23 14:30:00,20.06,20.09,20.06,20.09,87000.0,17.4257,17.4517,17.4257,17.4517,87000.0
2014-05-23 14:40:00,20.09,20.09,20.08,20.08,22600.0,17.4517,17.4517,17.4431,17.4431,22600.0
2014-05-23 14:50:00,20.09,20.09,20.08,20.09,16000.0,17.4517,17.4517,17.4431,17.4517,16000.0
2014-05-23 15:00:00,20.09,20.09,20.07,20.08,117000.0,17.4517,17.4517,17.4344,17.4431,117000.0
2014-05-23 15:10:00,20.07,20.08,20.03,20.03,147700.0,17.4344,17.4431,17.3996,17.3996,147700.0
2014-05-23 15:20:00,20.03,20.06,20.03,20.05,128500.0,17.3996,17.4257,17.3996,17.417,128500.0
2014-05-23 15:30:00,20.05,20.06,20.05,20.06,118500.0,17.417,17.4257,17.417,17.4257,118500.0
2014-05-23 15:40:00,20.05,20.06,20.04,20.04,194700.0,17.417,17.4257,17.4083,17.4083,194700.0
2014-05-23 15:50:00,20.05,20.07,20.03,20.04,639400.0,17.417,17.4344,17.3996,17.4083,639400.0
2014-05-27 09:30:00,20.18,20.25,20.1,20.16,454500.0,17.5299,17.5907,17.4604,17.5125,454500.0
2014-05-27 09:40:00,20.15,20.28,20.15,20.19,648100.0,17.5039,17.6168,17.5039,17.5386,648100.0
2014-05-27 09:50:00,20.2,20.22,20.16,20.16,331600.0,17.5473,17.5647,17.5125,17.5125,331600.0
2014-05-27 10:00:00,20.17,20.17,20.11,20.12,323500.0,17.5212,17.5212,17.4691,17.4778,323500.0
2014-05-27 10:10:00,20.11,20.12,20.06,20.06,447600.0,17.4691,17.4778,17.4257,17.4257,447600.0
2014-05-27 10:20:00,20.06,20.07,20.0,20.04,759300.0,17.4257,17.4344,17.3736,17.4083,759300.0
2014-05-27 10:30:00,20.05,20.12,20.04,20.11,445800.0,17.417,17.4778,17.4083,17.4691,445800.0
2014-05-27 10:40:00,20.11,20.15,20.08,20.14,450500.0,17.4691,17.5039,17.4431,17.4952,450500.0
2014-05-27 10:50:00,20.14,20.14,20.08,20.1,159600.0,17.4952,17.4952,17.4431,17.4604,159600.0
2014-05-27 11:00:00,20.1,20.13,20.09,20.13,351500.0,17.4604,17.4865,17.4517,17.4865,351500.0
2014-05-27 11:10:00,20.13,20.17,20.12,20.15,356800.0,17.4865,17.5212,17.4778,17.5039,356800.0
2014-05-27 11:20:00,20.16,20.17,20.13,20.14,202900.0,17.5125,17.5212,17.4865,17.4952,202900.0
2014-05-27 11:30:00,20.14,20.15,20.1,20.13,315300.0,17.4952,17.5039,17.4604,17.4865,315300.0
2014-05-27 11:40:00,20.13,20.13,20.06,20.09,179800.0,17.4865,17.4865,17.4257,17.4517,179800.0
2014-05-27 11:50:00,20.08,20.09,20.04,20.04,74600.0,17.4431,17.4517,17.4083,17.4083,74600.0
2014-05-27 12:00:00,20.04,20.08,20.04,20.07,85900.0,17.4083,17.4431,17.4083,17.4344,85900.0
2014-05-27 12:10:00,20.07,20.08,20.04,20.04,60900.0,17.4344,17.4431,17.4083,17.4083,60900.0
2014-05-27 12:20:00,20.04,20.05,19.98,19.99,168500.0,17.4083,17.417,17.3562,17.3649,168500.0
2014-05-27 12:30:00,19.99,20.0,19.96,19.96,237700.0,17.3649,17.3736,17.3388,17.3388,237700.0
2014-05-27 12:40:00,19.97,20.06,19.95,20.05,875300.0,17.3475,17.4257,17.3301,17.417,875300.0
2014-05-27 12:50:00,20.06,20.07,20.01,20.05,579100.0,17.4257,17.4344,17.3822,17.417,579100.0
2014-05-27 13:00:00,20.05,20.09,20.04,20.07,225600.0,17.417,17.4517,17.4083,17.4344,225600.0
2014-05-27 13:10:00,20.07,20.08,20.04,20.08,191300.0,17.4344,17.4431,17.4083,17.4431,191300.0
2014-05-27 13:20:00,20.07,20.14,20.07,20.14,214300.0,17.4344,17.4952,17.4344,17.4952,214300.0
2014-05-27 13:30:00,20.14,20.2,20.13,20.17,360200.0,17.4952,17.5473,17.4865,17.5212,360200.0
2014-05-27 13:40:00,20.18,20.25,20.17,20.2,408000.0,17.5299,17.5907,17.5212,17.5473,408000.0
2014-05-27 13:50:00,20.19,20.2,20.18,20.19,78500.0,17.5386,17.5473,17.5299,17.5386,78500.0
2014-05-27 14:00:00,20.19,20.21,20.17,20.21,441100.0,17.5386,17.556,17.5212,17.556,441100.0
2014-05-27 14:10:00,20.21,20.23,20.21,20.23,123600.0,17.556,17.5734,17.556,17.5734,123600.0
2014-05-27 14:20:00,20.23,20.27,20.22,20.26,366700.0,17.5734,17.6081,17.5647,17.5994,366700.0
2014-05-27 14:30:00,20.26,20.3,20.25,20.3,238200.0,17.5994,17.6342,17.5907,17.6342,238200.0
2014-05-27 14:40:00,20.29,20.34,20.29,20.32,224200.0,17.6255,17.6689,17.6255,17.6515,224200.0
2014-05-27 14:50:00,20.32,20.34,20.3,20.32,515600.0,17.6515,17.6689,17.6342,17.6515,515600.0
2014-05-27 15:00:00,20.32,20.37,20.3,20.37,637000.0,17.6515,17.695,17.6342,17.695,637000.0
2014-05-27 15:10:00,20.37,20.38,20.35,20.37,225500.0,17.695,17.7037,17.6776,17.695,225500.0
2014-05-27 15:20:00,20.37,20.44,20.36,20.41,484700.0,17.695,17.7558,17.6863,17.7297,484700.0
2014-05-27 15:30:00,20.41,20.44,20.41,20.44,668300.0,17.7297,17.7558,17.7297,17.7558,668300.0
2014-05-27 15:40:00,20.43,20.47,20.43,20.47,555500.0,17.7471,17.7818,17.7471,17.7818,555500.0
2014-05-27 15:50:00,20.47,20.58,20.46,20.57,3423500.0,17.7818,17.8774,17.7732,17.8687,3423500.0
2014-05-28 09:30:00,20.63,20.64,20.32,20.45,681000.0,17.9208,17.9295,17.6515,17.7645,681000.0
2014-05-28 09:40:00,20.45,20.49,20.38,20.46,822500.0,17.7645,17.7992,17.7037,17.7732,822500.0
2014-05-28 09:50:00,20.46,20.6,20.44,20.51,631600.0,17.7732,17.8948,17.7558,17.8166,631600.0
2014-05-28 10:00:00,20.51,20.55,20.48,20.53,262200.0,17.8166,17.8513,17.7905,17.834,262200.0
2014-05-28 10:10:00,20.53,20.54,20.47,20.48,340700.0,17.834,17.8426,17.7818,17.7905,340700.0
2014-05-28 10:20:00,20.48,20.51,20.47,20.49,205100.0,17.7905,17.8166,17.7818,17.7992,205100.0
2014-05-28 10:30:00,20.5,20.53,20.48,20.5,259700.0,17.8079,17.834,17.7905,17.8079,259700.0
2014-05-28 10:40:00,20.51,20.51,20.45,20.47,281000.0,17.8166,17.8166,17.7645,17.7818,281000.0
2014-05-28 10:50:00,20.46,20.48,20.45,20.48,178200.0,17.7732,17.7905,17.7645,17.7905,178200.0
2014-05-28 11:00:00,20.48,20.5,20.47,20.48,294200.0,17.7905,17.8079,17.7818,17.7905,294200.0
2014-05-28 11:10:00,20.48,20.52,20.44,20.46,597800.0,17.7905,17.8253,17.7558,17.7732,597800.0
2014-05-28 11:20:00,20.47,20.47,20.44,20.46,273800.0,17.7818,17.7818,17.7558,17.7732,273800.0
2014-05-28 11:30:00,20.46,20.49,20.45,20.47,209800.0,17.7732,17.7992,17.7645,17.7818,209800.0
2014-05-28 11:40:00,20.47,20.5,20.46,20.47,83100.0,17.7818,17.8079,17.7732,17.7818,83100.0
2014-05-28 11:50:00,20.48,20.48,20.44,20.44,158200.0,17.7905,17.7905,17.7558,17.7558,158200.0
2014-05-28 12:00:00,20.44,20.47,20.44,20.46,78700.0,17.7558,17.7818,17.7558,17.7732,78700.0
2014-05-28 12:10:00,20.46,20.47,20.41,20.42,185300.0,17.7732,17.7818,17.7297,17.7384,185300.0
2014-05-28 12:20:00,20.42,20.43,20.38,20.42,158600.0,17.7384,17.7471,17.7037,17.7384,158600.0
2014-05-28 12:30:00,20.42,20.44,20.39,20.44,197100.0,17.7384,17.7558,17.7123,17.7558,197100.0
2014-05-28 12:40:00,20.43,20.46,20.43,20.44,183800.0,17.7471,17.7732,17.7471,17.7558,183800.0
2014-05-28 12:50:00,20.44,20.47,20.43,20.47,254200.0,17.7558,17.7818,17.7471,17.7818,254200.0
2014-05-28 13:00:00,20.47,20.47,20.45,20.46,62600.0,17.7818,17.7818,17.7645,17.7732,62600.0
2014-05-28 13:10:00,20.46,20.54,20.46,20.54,382600.0,17.7732,17.8426,17.7732,17.8426,382600.0
2014-05-28 13:20:00,20.54,20.54,20.47,20.48,180800.0,17.8426,17.8426,17.7818,17.7905,180800.0
2014-05-28 13:30:00,20.49,20.51,20.48,20.49,72300.0,17.7992,17.8166,17.7905,17.7992,72300.0
2014-05-28 13:40:00,20.49,20.5,20.45,20.45,82200.0,17.7992,17.8079,17.7645,17.7645,82200.0
2014-05-28 13:50:00,20.46,20.56,20.46,20.55,355200.0,17.7732,17.86,17.7732,17.8513,355200.0
2014-05-28 14:00:00,20.55,20.58,20.53,20.55,501600.0,17.8513,17.8774,17.834,17.8513,501600.0
2014-05-28 14:10:00,20.55,20.57,20.54,20.57,128900.0,17.8513,17.8687,17.8426,17.8687,128900.0
2014-05-28 14:20:00,20.57,20.58,20.54,20.54,411000.0,17.8687,17.8774,17.8426,17.8426,411000.0
2014-05-28 14:30:00,20.54,20.57,20.54,20.56,222900.0,17.8426,17.8687,17.8426,17.86,222900.0
2014-05-28 14:40:00,20.56,20.58,20.55,20.57,100200.0,17.86,17.8774,17.8513,17.8687,100200.0
2014-05-28 14:50:00,20.58,20.58,20.55,20.55,263500.0,17.8774,17.8774,17.8513,17.8513,263500.0
2014-05-28 15:00:00,20.55,20.58,20.54,20.54,231500.0,17.8513,17.8774,17.8426,17.8426,231500.0
2014-05-28 15:10:00,20.54,20.58,20.53,20.57,427000.0,17.8426,17.8774,17.834,17.8687,427000.0
2014-05-28 15:20:00,20.57,20.57,20.55,20.55,90100.0,17.8687,17.8687,17.8513,17.8513,90100.0
2014-05-28 15:30:00,20.55,20.56,20.53,20.53,229100.0,17.8513,17.86,17.834,17.834,229100.0
2014-05-28 15:40:00,20.54,20.55,20.53,20.55,447000.0,17.8426,17.8513,17.834,17.8513,447000.0
2014-05-28 15:50:00,20.55,20.55,20.51,20.55,1766500.0,17.8513,17.8513,17.8166,17.8513,1766500.0
2014-05-29 09:30:00,20.57,20.58,20.46,20.5,422400.0,17.8687,17.8774,17.7732,17.8079,422400.0
2014-05-29 09:40:00,20.5,20.57,20.49,20.5,308400.0,17.8079,17.8687,17.7992,17.8079,308400.0
2014-05-29 09:50:00,20.5,20.57,20.49,20.55,259600.0,17.8079,17.8687,17.7992,17.8513,259600.0
2014-05-29 10:00:00,20.55,20.57,20.47,20.5,392200.0,17.8513,17.8687,17.7818,17.8079,392200.0
2014-05-29 10:10:00,20.5,20.52,20.47,20.51,557900.0,17.8079,17.8253,17.7818,17.8166,557900.0
2014-05-29 10:20:00,20.51,20.52,20.5,20.51,205500.0,17.8166,17.8253,17.8079,17.8166,205500.0
2014-05-29 10:30:00,20.5,20.52,20.48,20.49,428500.0,17.8079,17.8253,17.7905,17.7992,428500.0
2014-05-29 10:40:00,20.49,20.51,20.47,20.48,469200.0,17.7992,17.8166,17.7818,17.7905,469200.0
2014-05-29 10:50:00,20.48,20.5,20.46,20.48,497700.0,17.7905,17.8079,17.7732,17.7905,497700.0
2014-05-29 11:00:00,20.48,20.5,20.48,20.48,250100.0,17.7905,17.8079,17.7905,17.7905,250100.0
2014-05-29 11:10:00,20.48,20.5,20.48,20.49,225000.0,17.7905,17.8079,17.7905,17.7992,225000.0
2014-05-29 11:20:00,20.49,20.5,20.48,20.48,419900.0,17.7992,17.8079,17.7905,17.7905,419900.0
2014-05-29 11:30:00,20.48,20.51,20.46,20.5,943400.0,17.7905,17.8166,17.7732,17.8079,943400.0
2014-05-29 11:40:00,20.5,20.5,20.42,20.45,260500.0,17.8079,17.8079,17.7384,17.7645,260500.0
2014-05-29 11:50:00,20.45,20.45,20.41,20.44,220300.0,17.7645,17.7645,17.7297,17.7558,220300.0
2014-05-29 12:00:00,20.43,20.46,20.42,20.46,202200.0,17.7471,17.7732,17.7384,17.7732,202200.0
2014-05-29 12:10:00,20.45,20.46,20.4,20.41,378800.0,17.7645,17.7732,17.721,17.7297,378800.0
2014-05-29 12:20:00,20.41,20.41,20.38,20.38,65200.0,17.7297,17.7297,17.7037,17.7037,65200.0
2014-05-29 12:30:00,20.38,20.4,20.37,20.38,95300.0,17.7037,17.721,17.695,17.7037,95300.0
2014-05-29 12:40:00,20.38,20.43,20.38,20.41,158100.0,17.7037,17.7471,17.7037,17.7297,158100.0
2014-05-29 12:50:00,20.42,20.43,20.39,20.43,126400.0,17.7384,17.7471,17.7123,17.7471,126400.0
2014-05-29 13:00:00,20.43,20.45,20.39,20.39,363800.0,17.7471,17.7645,17.7123,17.7123,363800.0
2014-05-29 13:10:00,20.39,20.4,20.3,20.33,871600.0,17.7123,17.721,17.6342,17.6602,871600.0
2014-05-29 13:20:00,20.33,20.35,20.3,20.33,368000.0,17.6602,17.6776,17.6342,17.6602,368000.0
2014-05-29 13:30:00,20.33,20.34,20.3,20.34,325000.0,17.6602,17.6689,17.6342,17.6689,325000.0
2014-05-29 13:40:00,20.34,20.34,20.33,20.34,158800.0,17.6689,17.6689,17.6602,17.6689,158800.0
2014-05-29 13:50:00,20.33,20.35,20.32,20.34,339100.0,17.6602,17.6776,17.6515,17.6689,339100.0
2014-05-29 14:00:00,20.34,20.37,20.32,20.37,263500.0,17.6689,17.695,17.6515,17.695,263500.0
2014-05-29 14:10:00,20.36,20.37,20.35,20.36,191500.0,17.6863,17.695,17.6776,17.6863,191500.0
2014-05-29 14:20:00,20.36,20.36,20.34,20.35,75100.0,17.6863,17.6863,17.6689,17.6776,75100.0
2014-05-29 14:30:00,20.34,20.36,20.33,20.34,236300.0,17.6689,17.6863,17.6602,17.6689,236300.0
2014-05-29 14:40:00,20.34,20.36,20.32,20.33,289800.0,17.6689,17.6863,17.6515,17.6602,289800.0
2014-05-29 14:50:00,20.33,20.34,20.31,20.32,275200.0,17.6602,17.6689,17.6429,17.6515,275200.0
2014-05-29 15:00:00,20.31,20.34,20.3,20.3,303300.0,17.6429,17.6689,17.6342,17.6342,303300.0
2014-05-29 15:10:00,20.3,20.3,20.29,20.29,136700.0,17.6342,17.6342,17.6255,17.6255,136700.0
2014-05-29 15:20:00,20.29,20.31,20.28,20.29,360500.0,17.6255,17.6429,17.6168,17.6255,360500.0
2014-05-29 15:30:00,20.29,20.3,20.28,20.28,393400.0,17.6255,17.6342,17.6168,17.6168,393400.0
2014-05-29 15:40:00,20.28,20.29,20.24,20.26,593100.0,17.6168,17.6255,17.582,17.5994,593100.0
2014-05-29 15:50:00,20.27,20.29,20.24,20.28,1404200.0,17.6081,17.6255,17.582,17.6168,1404200.0
2014-05-30 09:30:00,20.3,20.3,20.13,20.22,551200.0,17.6342,17.6342,17.4865,17.5647,551200.0
2014-05-30 09:40:00,20.21,20.25,20.19,20.2,334500.0,17.556,17.5907,17.5386,17.5473,334500.0
2014-05-30 09:50:00,20.2,20.23,20.19,20.21,196100.0,17.5473,17.5734,17.5386,17.556,196100.0
2014-05-30 10:00:00,20.21,20.22,20.2,20.21,340000.0,17.556,17.5647,17.5473,17.556,340000.0
2014-05-30 10:10:00,20.21,20.23,20.17,20.19,260200.0,17.556,17.5734,17.5212,17.5386,260200.0
2014-05-30 10:20:00,20.19,20.22,20.18,20.19,255100.0,17.5386,17.5647,17.5299,17.5386,255100.0
2014-05-30 10:30:00,20.18,20.2,20.11,20.12,240900.0,17.5299,17.5473,17.4691,17.4778,240900.0
2014-05-30 10:40:00,20.11,20.15,20.11,20.14,211000.0,17.4691,17.5039,17.4691,17.4952,211000.0
2014-05-30 10:50:00,20.13,20.16,20.12,20.16,259100.0,17.4865,17.5125,17.4778,17.5125,259100.0
2014-05-30 11:00:00,20.16,20.18,20.14,20.15,385500.0,17.5125,17.5299,17.4952,17.5039,385500.0
2014-05-30 11:10:00,20.14,20.2,20.14,20.18,318500.0,17.4952,17.5473,17.4952,17.5299,318500.0
2014-05-30 11:20:00,20.17,20.2,20.14,20.2,233000.0,17.5212,17.5473,17.4952,17.5473,233000.0
2014-05-30 11:30:00,20.19,20.23,20.17,20.22,170100.0,17.5386,17.5734,17.5212,17.5647,170100.0
2014-05-30 11:40:00,20.22,20.24,20.2,20.22,255100.0,17.5647,17.582,17.5473,17.5647,255100.0
2014-05-30 11:50:00,20.22,20.23,20.2,20.22,163200.0,17.5647,17.5734,17.5473,17.5647,163200.0
2014-05-30 12:00:00,20.22,20.23,20.2,20.23,161900.0,17.5647,17.5734,17.5473,17.5734,161900.0
2014-05-30 12:10:00,20.23,20.23,20.19,20.2,105100.0,17.5734,17.5734,17.5386,17.5473,105100.0
2014-05-30 12:20:00,20.21,20.21,20.16,20.19,110800.0,17.556,17.556,17.5125,17.5386,110800.0
2014-05-30 12:30:00,20.2,20.2,20.12,20.13,86200.0,17.5473,17.5473,17.4778,17.4865,86200.0
2014-05-30 12:40:00,20.12,20.14,20.11,20.14,96200.0,17.4778,17.4952,17.4691,17.4952,96200.0
2014-05-30 12:50:00,20.14,20.14,20.1,20.13,152800.0,17.4952,17.4952,17.4604,17.4865,152800.0
2014-05-30 13:00:00,20.13,20.19,20.12,20.15,201800.0,17.4865,17.5386,17.4778,17.5039,201800.0
2014-05-30 13:10:00,20.15,20.16,20.11,20.11,93600.0,17.5039,17.5125,17.4691,17.4691,93600.0
2014-05-30 13:20:00,20.1,20.15,20.09,20.12,110200.0,17.4604,17.5039,17.4517,17.4778,110200.0
2014-05-30 13:30:00,20.12,20.13,20.1,20.12,66000.0,17.4778,17.4865,17.4604,17.4778,66000.0
2014-05-30 13:40:00,20.12,20.15,20.11,20.14,65600.0,17.4778,17.5039,17.4691,17.4952,65600.0
2014-05-30 13:50:00,20.14,20.16,20.13,20.16,70200.0,17.4952,17.5125,17.4865,17.5125,70200.0
2014-05-30 14:00:00,20.15,20.18,20.13,20.18,148500.0,17.5039,17.5299,17.4865,17.5299,148500.0
2014-05-30 14:10:00,20.17,20.18,20.14,20.14,81600.0,17.5212,17.5299,17.4952,17.4952,81600.0
2014-05-30 14:20:00,20.14,20.16,20.14,20.16,78300.0,17.4952,17.5125,17.4952,17.5125,78300.0
2014-05-30 14:30:00,20.15,20.18,20.14,20.18,163300.0,17.5039,17.5299,17.4952,17.5299,163300.0
2014-05-30 14:40:00,20.18,20.21,20.16,20.19,186300.0,17.5299,17.556,17.5125,17.5386,186300.0
2014-05-30 14:50:00,20.18,20.18,20.16,20.18,213500.0,17.5299,17.5299,17.5125,17.5299,213500.0
2014-05-30 15:00:00,20.17,20.21,20.17,20.19,150500.0,17.5212,17.556,17.5212,17.5386,150500.0
2014-05-30 15:10:00,20.19,20.2,20.18,20.2,113500.0,17.5386,17.5473,17.5299,17.5473,113500.0
2014-05-30 15:20:00,20.19,20.2,20.17,20.19,284200.0,17.5386,17.5473,17.5212,17.5386,284200.0
2014-05-30 15:30:00,20.19,20.21,20.17,20.19,243900.0,17.5386,17.556,17.5212,17.5386,243900.0
2014-05-30 15:40:00,20.19,20.21,20.18,20.19,268100.0,17.5386,17.556,17.5299,17.5386,268100.0
2014-05-30 15:50:00,20.19,20.2,20.18,20.19,682800.0,17.5386,17.5473,17.5299,17.5386,682800.0
2014-06-02 09:30:00,19.99,20.34,19.97,20.33,814100.0,17.3649,17.6689,17.3475,17.6602,814100.0
2014-06-02 09:40:00,20.33,20.44,20.23,20.24,345300.0,17.6602,17.7558,17.5734,17.582,345300.0
2014-06-02 09:50:00,20.23,20.34,20.23,20.27,401000.0,17.5734,17.6689,17.5734,17.6081,401000.0
2014-06-02 10:00:00,20.25,20.28,20.14,20.16,404500.0,17.5907,17.6168,17.4952,17.5125,404500.0
2014-06-02 10:10:00,20.17,20.27,20.15,20.23,396500.0,17.5212,17.6081,17.5039,17.5734,396500.0
2014-06-02 10:20:00,20.23,20.28,20.23,20.28,196400.0,17.5734,17.6168,17.5734,17.6168,196400.0
2014-06-02 10:30:00,20.27,20.28,20.23,20.27,178000.0,17.6081,17.6168,17.5734,17.6081,178000.0
2014-06-02 10:40:00,20.27,20.27,20.23,20.25,373600.0,17.6081,17.6081,17.5734,17.5907,373600.0
2014-06-02 10:50:00,20.25,20.27,20.21,20.27,150300.0,17.5907,17.6081,17.556,17.6081,150300.0
2014-06-02 11:00:00,20.26,20.35,20.26,20.35,166500.0,17.5994,17.6776,17.5994,17.6776,166500.0
2014-06-02 11:10:00,20.35,20.38,20.32,20.37,328100.0,17.6776,17.7037,17.6515,17.695,328100.0
2014-06-02 11:20:00,20.38,20.38,20.34,20.35,195500.0,17.7037,17.7037,17.6689,17.6776,195500.0
2014-06-02 11:30:00,20.36,20.37,20.32,20.36,154500.0,17.6863,17.695,17.6515,17.6863,154500.0
2014-06-02 11:40:00,20.37,20.39,20.35,20.39,95800.0,17.695,17.7123,17.6776,17.7123,95800.0
2014-06-02 11:50:00,20.39,20.42,20.38,20.38,324900.0,17.7123,17.7384,17.7037,17.7037,324900.0
2014-06-02 12:00:00,20.38,20.39,20.37,20.39,137300.0,17.7037,17.7123,17.695,17.7123,137300.0
2014-06-02 12:10:00,20.39,20.42,20.38,20.4,123900.0,17.7123,17.7384,17.7037,17.721,123900.0
2014-06-02 12:20:00,20.39,20.4,20.37,20.39,119800.0,17.7123,17.721,17.695,17.7123,119800.0
2014-06-02 12:30:00,20.39,20.4,20.38,20.39,106700.0,17.7123,17.721,17.7037,17.7123,106700.0
2014-06-02 12:40:00,20.39,20.45,20.39,20.43,140300.0,17.7123,17.7645,17.7123,17.7471,140300.0
2014-06-02 12:50:00,20.43,20.44,20.42,20.43,85300.0,17.7471,17.7558,17.7384,17.7471,85300.0
2014-06-02 13:00:00,20.42,20.46,20.42,20.46,182900.0,17.7384,17.7732,17.7384,17.7732,182900.0
2014-06-02 13:10:00,20.45,20.47,20.43,20.45,204600.0,17.7645,17.7818,17.7471,17.7645,204600.0
2014-06-02 13:20:00,20.44,20.49,20.44,20.48,151700.0,17.7558,17.7992,17.7558,17.7905,151700.0
2014-06-02 13:30:00,20.48,20.49,20.44,20.44,167900.0,17.7905,17.7992,17.7558,17.7558,167900.0
2014-06-02 13:40:00,20.44,20.46,20.42,20.44,238800.0,17.7558,17.7732,17.7384,17.7558,238800.0
2014-06-02 13:50:00,20.43,20.45,20.42,20.43,107600.0,17.7471,17.7645,17.7384,17.7471,107600.0
2014-06-02 14:00:00,20.42,20.44,20.41,20.41,152900.0,17.7384,17.7558,17.7297,17.7297,152900.0
2014-06-02 14:10:00,20.41,20.44,20.37,20.38,155500.0,17.7297,17.7558,17.695,17.7037,155500.0
2014-06-02 14:20:00,20.38,20.39,20.37,20.39,86600.0,17.7037,17.7123,17.695,17.7123,86600.0
2014-06-02 14:30:00,20.38,20.41,20.38,20.39,96300.0,17.7037,17.7297,17.7037,17.7123,96300.0
2014-06-02 14:40:00,20.38,20.4,20.36,20.39,362100.0,17.7037,17.721,17.6863,17.7123,362100.0
2014-06-02 14:50:00,20.38,20.4,20.38,20.4,63100.0,17.7037,17.721,17.7037,17.721,63100.0
2014-06-02 15:00:00,20.4,20.41,20.39,20.39,214800.0,17.721,17.7297,17.7123,17.7123,214800.0
2014-06-02 15:10:00,20.4,20.4,20.35,20.39,248800.0,17.721,17.721,17.6776,17.7123,248800.0
2014-06-02 15:20:00,20.39,20.42,20.38,20.41,142100.0,17.7123,17.7384,17.7037,17.7297,142100.0
2014-06-02 15:30:00,20.41,20.47,20.41,20.46,317300.0,17.7297,17.7818,17.7297,17.7732,317300.0
2014-06-02 15:40:00,20.46,20.49,20.45,20.48,283000.0,17.7732,17.7992,17.7645,17.7905,283000.0
2014-06-02 15:50:00,20.49,20.53,20.47,20.53,1314300.0,17.7992,17.834,17.7818,17.834,1314300.0
2014-06-03 09:30:00,20.6,20.67,20.51,20.64,765300.0,17.8948,17.9556,17.8166,17.9295,765300.0
2014-06-03 09:40:00,20.64,20.78,20.59,20.77,898200.0,17.9295,18.0511,17.8861,18.0424,898200.0
2014-06-03 09:50:00,20.77,20.88,20.76,20.88,652300.0,18.0424,18.138,18.0338,18.138,652300.0
2014-06-03 10:00:00,20.87,21.17,20.87,21.13,2621000.0,18.1293,18.3899,18.1293,18.3552,2621000.0
2014-06-03 10:10:00,21.13,21.18,21.08,21.16,1238800.0,18.3552,18.3986,18.3117,18.3812,1238800.0
2014-06-03 10:20:00,21.16,21.21,21.11,21.14,1440500.0,18.3812,18.4247,18.3378,18.3639,1440500.0
2014-06-03 10:30:00,21.13,21.17,21.13,21.15,549700.0,18.3552,18.3899,18.3552,18.3725,549700.0
2014-06-03 10:40:00,21.16,21.28,21.12,21.28,1962600.0,18.3812,18.4855,18.3465,18.4855,1962600.0
2014-06-03 10:50:00,21.28,21.43,21.26,21.41,1056900.0,18.4855,18.6158,18.4681,18.5984,1056900.0
2014-06-03 11:00:00,21.41,21.43,21.26,21.26,1106600.0,18.5984,18.6158,18.4681,18.4681,1106600.0
2014-06-03 11:10:00,21.27,21.28,21.24,21.28,912100.0,18.4768,18.4855,18.4507,18.4855,912100.0
2014-06-03 11:20:00,21.28,21.37,21.27,21.33,652700.0,18.4855,18.5637,18.4768,18.5289,652700.0
2014-06-03 11:30:00,21.32,21.39,21.3,21.34,471300.0,18.5202,18.581,18.5028,18.5376,471300.0
2014-06-03 11:40:00,21.34,21.35,21.27,21.29,549100.0,18.5376,18.5463,18.4768,18.4942,549100.0
2014-06-03 11:50:00,21.28,21.35,21.28,21.34,676100.0,18.4855,18.5463,18.4855,18.5376,676100.0
2014-06-03 12:00:00,21.35,21.4,21.33,21.35,872400.0,18.5463,18.5897,18.5289,18.5463,872400.0
2014-06-03 12:10:00,21.34,21.35,21.18,21.19,930300.0,18.5376,18.5463,18.3986,18.4073,930300.0
2014-06-03 12:20:00,21.19,21.21,21.17,21.19,270600.0,18.4073,18.4247,18.3899,18.4073,270600.0
2014-06-03 12:30:00,21.2,21.21,21.15,21.16,184900.0,18.416,18.4247,18.3725,18.3812,184900.0
2014-06-03 12:40:00,21.16,21.23,21.16,21.19,423400.0,18.3812,18.442,18.3812,18.4073,423400.0
2014-06-03 12:50:00,21.2,21.26,21.19,21.25,205400.0,18.416,18.4681,18.4073,18.4594,205400.0
2014-06-03 13:00:00,21.24,21.27,21.2,21.27,221200.0,18.4507,18.4768,18.416,18.4768,221200.0
2014-06-03 13:10:00,21.27,21.37,21.27,21.37,400700.0,18.4768,18.5637,18.4768,18.5637,400700.0
2014-06-03 13:20:00,21.36,21.41,21.36,21.41,403100.0,18.555,18.5984,18.555,18.5984,403100.0
2014-06-03 13:30:00,21.4,21.41,21.26,21.29,338700.0,18.5897,18.5984,18.4681,18.4942,338700.0
2014-06-03 13:40:00,21.29,21.32,21.27,21.27,246700.0,18.4942,18.5202,18.4768,18.4768,246700.0
2014-06-03 13:50:00,21.27,21.29,21.21,21.25,439400.0,18.4768,18.4942,18.4247,18.4594,439400.0
2014-06-03 14:00:00,21.25,21.39,21.24,21.35,632000.0,18.4594,18.581,18.4507,18.5463,632000.0
2014-06-03 14:10:00,21.35,21.35,21.3,21.3,334200.0,18.5463,18.5463,18.5028,18.5028,334200.0
2014-06-03 14:20:00,21.3,21.36,21.3,21.32,477000.0,18.5028,18.555,18.5028,18.5202,477000.0
2014-06-03 14:30:00,21.32,21.32,21.27,21.32,315100.0,18.5202,18.5202,18.4768,18.5202,315100.0
2014-06-03 14:40:00,21.31,21.32,21.23,21.25,482800.0,18.5115,18.5202,18.442,18.4594,482800.0
2014-06-03 14:50:00,21.25,21.3,21.24,21.3,571700.0,18.4594,18.5028,18.4507,18.5028,571700.0
2014-06-03 15:00:00,21.3,21.31,21.28,21.31,827400.0,18.5028,18.5115,18.4855,18.5115,827400.0
2014-06-03 15:10:00,21.31,21.33,21.3,21.32,229100.0,18.5115,18.5289,18.5028,18.5202,229100.0
2014-06-03 15:20:00,21.33,21.41,21.32,21.4,836900.0,18.5289,18.5984,18.5202,18.5897,836900.0
2014-06-03 15:30:00,21.39,21.4,21.32,21.32,535600.0,18.581,18.5897,18.5202,18.5202,535600.0
2014-06-03 15:40:00,21.32,21.41,21.31,21.4,1310100.0,18.5202,18.5984,18.5115,18.5897,1310100.0
2014-06-03 15:50:00,21.4,21.45,21.37,21.43,3944600.0,18.5897,18.6331,18.5637,18.6158,3944600.0
2014-06-04 09:30:00,21.46,21.53,21.3,21.47,954300.0,18.6418,18.7026,18.5028,18.6505,954300.0
2014-06-04 09:40:00,21.47,21.48,21.35,21.48,597900.0,18.6505,18.6592,18.5463,18.6592,597900.0
2014-06-04 09:50:00,21.48,21.64,21.46,21.59,698200.0,18.6592,18.7982,18.6418,18.7548,698200.0
2014-06-04 10:00:00,21.6,21.7,21.6,21.67,817200.0,18.7634,18.8503,18.7634,18.8243,817200.0
2014-06-04 10:10:00,21.68,21.69,21.62,21.62,501000.0,18.8329,18.8416,18.7808,18.7808,501000.0
2014-06-04 10:20:00,21.62,21.69,21.62,21.68,561400.0,18.7808,18.8416,18.7808,18.8329,561400.0
2014-06-04 10:30:00,21.67,21.72,21.66,21.7,324300.0,18.8243,18.8677,18.8156,18.8503,324300.0
2014-06-04 10:40:00,21.71,21.73,21.66,21.69,493200.0,18.859,18.8764,18.8156,18.8416,493200.0
2014-06-04 10:50:00,21.69,21.72,21.66,21.69,565000.0,18.8416,18.8677,18.8156,18.8416,565000.0
2014-06-04 11:00:00,21.69,21.7,21.67,21.67,493100.0,18.8416,18.8503,18.8243,18.8243,493100.0
2014-06-04 11:10:00,21.67,21.68,21.61,21.62,270700.0,18.8243,18.8329,18.7721,18.7808,270700.0
2014-06-04 11:20:00,21.62,21.65,21.6,21.62,419700.0,18.7808,18.8069,18.7634,18.7808,419700.0
2014-06-04 11:30:00,21.62,21.68,21.61,21.68,452300.0,18.7808,18.8329,18.7721,18.8329,452300.0
2014-06-04 11:40:00,21.68,21.71,21.62,21.63,735800.0,18.8329,18.859,18.7808,18.7895,735800.0
2014-06-04 11:50:00,21.64,21.7,21.62,21.67,366100.0,18.7982,18.8503,18.7808,18.8243,366100.0
2014-06-04 12:00:00,21.67,21.68,21.61,21.62,143200.0,18.8243,18.8329,18.7721,18.7808,143200.0
2014-06-04 12:10:00,21.62,21.68,21.62,21.66,374100.0,18.7808,18.8329,18.7808,18.8156,374100.0
2014-06-04 12:20:00,21.66,21.7,21.64,21.68,222600.0,18.8156,18.8503,18.7982,18.8329,222600.0
2014-06-04 12:30:00,21.69,21.77,21.66,21.69,519800.0,18.8416,18.9111,18.8156,18.8416,519800.0
2014-06-04 12:40:00,21.7,21.73,21.7,21.71,309300.0,18.8503,18.8764,18.8503,18.859,309300.0
2014-06-04 12:50:00,21.72,21.83,21.71,21.82,504200.0,18.8677,18.9632,18.859,18.9546,504200.0
2014-06-04 13:00:00,21.81,21.89,21.8,21.85,947300.0,18.9459,19.0154,18.9372,18.9806,947300.0
2014-06-04 13:10:00,21.85,21.92,21.85,21.87,851800.0,18.9806,19.0414,18.9806,18.998,851800.0
2014-06-04 13:20:00,21.86,21.87,21.73,21.79,874400.0,18.9893,18.998,18.8764,18.9285,874400.0
2014-06-04 13:30:00,21.79,21.8,21.72,21.73,1012300.0,18.9285,18.9372,18.8677,18.8764,1012300.0
2014-06-04 13:40:00,21.72,21.74,21.69,21.71,1011000.0,18.8677,18.8851,18.8416,18.859,1011000.0
2014-06-04 13:50:00,21.71,21.72,21.66,21.68,183900.0,18.859,18.8677,18.8156,18.8329,183900.0
2014-06-04 14:00:00,21.68,21.71,21.64,21.66,305200.0,18.8329,18.859,18.7982,18.8156,305200.0
2014-06-04 14:10:00,21.66,21.68,21.63,21.67,227800.0,18.8156,18.8329,18.7895,18.8243,227800.0
2014-06-04 14:20:00,21.67,21.67,21.6,21.6,222500.0,18.8243,18.8243,18.7634,18.7634,222500.0
2014-06-04 14:30:00,21.6,21.63,21.58,21.62,285300.0,18.7634,18.7895,18.7461,18.7808,285300.0
2014-06-04 14:40:00,21.62,21.64,21.57,21.6,354300.0,18.7808,18.7982,18.7374,18.7634,354300.0
2014-06-04 14:50:00,21.6,21.62,21.55,21.59,373800.0,18.7634,18.7808,18.72,18.7548,373800.0
2014-06-04 15:00:00,21.58,21.6,21.57,21.57,230900.0,18.7461,18.7634,18.7374,18.7374,230900.0
2014-06-04 15:10:00,21.57,21.64,21.57,21.63,418000.0,18.7374,18.7982,18.7374,18.7895,418000.0
2014-06-04 15:20:00,21.63,21.65,21.54,21.54,703200.0,18.7895,18.8069,18.7113,18.7113,703200.0
2014-06-04 15:30:00,21.54,21.57,21.49,21.56,851300.0,18.7113,18.7374,18.6679,18.7287,851300.0
2014-06-04 15:40:00,21.57,21.57,21.52,21.53,584800.0,18.7374,18.7374,18.694,18.7026,584800.0
2014-06-04 15:50:00,21.53,21.59,21.53,21.57,970300.0,18.7026,18.7548,18.7026,18.7374,970300.0
2014-06-05 09:30:00,21.6,21.66,21.51,21.55,384400.0,18.7634,18.8156,18.6853,18.72,384400.0
2014-06-05 09:40:00,21.55,21.59,21.49,21.55,947800.0,18.72,18.7548,18.6679,18.72,947800.0
2014-06-05 09:50:00,21.54,21.56,21.45,21.5,614800.0,18.7113,18.7287,18.6331,18.6766,614800.0
2014-06-05 10:00:00,21.5,21.54,21.45,21.47,489800.0,18.6766,18.7113,18.6331,18.6505,489800.0
2014-06-05 10:10:00,21.47,21.54,21.43,21.54,543400.0,18.6505,18.7113,18.6158,18.7113,543400.0
2014-06-05 10:20:00,21.54,21.54,21.47,21.49,955000.0,18.7113,18.7113,18.6505,18.6679,955000.0
2014-06-05 10:30:00,21.5,21.5,21.41,21.45,377300.0,18.6766,18.6766,18.5984,18.6331,377300.0
2014-06-05 10:40:00,21.45,21.48,21.43,21.46,797800.0,18.6331,18.6592,18.6158,18.6418,797800.0
2014-06-05 10:50:00,21.47,21.56,21.44,21.55,642900.0,18.6505,18.7287,18.6245,18.72,642900.0
2014-06-05 11:00:00,21.55,21.65,21.54,21.64,638300.0,18.72,18.8069,18.7113,18.7982,638300.0
2014-06-05 11:10:00,21.64,21.67,21.59,21.66,510900.0,18.7982,18.8243,18.7548,18.8156,510900.0
2014-06-05 11:20:00,21.66,21.66,21.62,21.63,206000.0,18.8156,18.8156,18.7808,18.7895,206000.0
2014-06-05 11:30:00,21.63,21.7,21.63,21.7,567900.0,18.7895,18.8503,18.7895,18.8503,567900.0
2014-06-05 11:40:00,21.7,21.72,21.65,21.7,712400.0,18.8503,18.8677,18.8069,18.8503,712400.0
2014-06-05 11:50:00,21.7,21.75,21.69,21.72,491600.0,18.8503,18.8937,18.8416,18.8677,491600.0
2014-06-05 12:00:00,21.72,21.77,21.71,21.77,608700.0,18.8677,18.9111,18.859,18.9111,608700.0
2014-06-05 12:10:00,21.77,21.82,21.75,21.82,742400.0,18.9111,18.9546,18.8937,18.9546,742400.0
2014-06-05 12:20:00,21.82,21.85,21.75,21.78,616100.0,18.9546,18.9806,18.8937,18.9198,616100.0
2014-06-05 12:30:00,21.78,21.88,21.71,21.88,482100.0,18.9198,19.0067,18.859,19.0067,482100.0
2014-06-05 12:40:00,21.88,21.88,21.8,21.8,334200.0,19.0067,19.0067,18.9372,18.9372,334200.0
2014-06-05 12:50:00,21.8,21.85,21.79,21.8,162000.0,18.9372,18.9806,18.9285,18.9372,162000.0
2014-06-05 13:00:00,21.8,21.86,21.78,21.82,228100.0,18.9372,18.9893,18.9198,18.9546,228100.0
2014-06-05 13:10:00,21.82,21.9,21.82,21.88,421100.0,18.9546,19.024,18.9546,19.0067,421100.0
2014-06-05 13:20:00,21.89,21.89,21.85,21.88,293200.0,19.0154,19.0154,18.9806,19.0067,293200.0
2014-06-05 13:30:00,21.88,21.88,21.86,21.87,176300.0,19.0067,19.0067,18.9893,18.998,176300.0
2014-06-05 13:40:00,21.87,21.87,21.78,21.78,271700.0,18.998,18.998,18.9198,18.9198,271700.0
2014-06-05 13:50:00,21.79,21.79,21.73,21.78,257500.0,18.9285,18.9285,18.8764,18.9198,257500.0
2014-06-05 14:00:00,21.78,21.78,21.76,21.78,116000.0,18.9198,18.9198,18.9024,18.9198,116000.0
2014-06-05 14:10:00,21.78,21.78,21.75,21.77,136200.0,18.9198,18.9198,18.8937,18.9111,136200.0
2014-06-05 14:20:00,21.77,21.86,21.76,21.85,353300.0,18.9111,18.9893,18.9024,18.9806,353300.0
2014-06-05 14:30:00,21.85,21.87,21.83,21.85,312000.0,18.9806,18.998,18.9632,18.9806,312000.0
2014-06-05 14:40:00,21.85,21.88,21.85,21.86,212100.0,18.9806,19.0067,18.9806,18.9893,212100.0
2014-06-05 14:50:00,21.86,21.86,21.77,21.79,206000.0,18.9893,18.9893,18.9111,18.9285,206000.0
2014-06-05 15:00:00,21.79,21.84,21.78,21.8,290700.0,18.9285,18.9719,18.9198,18.9372,290700.0
2014-06-05 15:10:00,21.79,21.8,21.77,21.79,305200.0,18.9285,18.9372,18.9111,18.9285,305200.0
2014-06-05 15:20:00,21.79,21.8,21.77,21.79,212400.0,18.9285,18.9372,18.9111,18.9285,212400.0
2014-06-05 15:30:00,21.79,21.83,21.79,21.8,895900.0,18.9285,18.9632,18.9285,18.9372,895900.0
2014-06-05 15:40:00,21.8,21.85,21.79,21.8,531600.0,18.9372,18.9806,18.9285,18.9372,531600.0
2014-06-05 15:50:00,21.8,21.82,21.74,21.78,2430000.0,18.9372,18.9546,18.8851,18.9198,2430000.0
2014-06-06 09:30:00,21.91,21.91,21.65,21.78,431600.0,19.0327,19.0327,18.8069,18.9198,431600.0
2014-06-06 09:40:00,21.79,21.89,21.79,21.86,323300.0,18.9285,19.0154,18.9285,18.9893,323300.0
2014-06-06 09:50:00,21.85,21.88,21.8,21.8,329600.0,18.9806,19.0067,18.9372,18.9372,329600.0
2014-06-06 10:00:00,21.8,21.88,21.8,21.88,301100.0,18.9372,19.0067,18.9372,19.0067,301100.0
2014-06-06 10:10:00,21.88,21.88,21.83,21.84,151600.0,19.0067,19.0067,18.9632,18.9719,151600.0
2014-06-06 10:20:00,21.84,21.86,21.79,21.86,171400.0,18.9719,18.9893,18.9285,18.9893,171400.0
2014-06-06 10:30:00,21.85,21.86,21.8,21.8,88400.0,18.9806,18.9893,18.9372,18.9372,88400.0
2014-06-06 10:40:00,21.81,21.81,21.78,21.81,69900.0,18.9459,18.9459,18.9198,18.9459,69900.0
2014-06-06 10:50:00,21.81,21.85,21.79,21.79,115800.0,18.9459,18.9806,18.9285,18.9285,115800.0
2014-06-06 11:00:00,21.8,21.83,21.78,21.82,250400.0,18.9372,18.9632,18.9198,18.9546,250400.0
2014-06-06 11:10:00,21.82,21.83,21.8,21.83,112900.0,18.9546,18.9632,18.9372,18.9632,112900.0
2014-06-06 11:20:00,21.83,21.84,21.81,21.84,192000.0,18.9632,18.9719,18.9459,18.9719,192000.0
2014-06-06 11:30:00,21.84,21.84,21.77,21.82,198300.0,18.9719,18.9719,18.9111,18.9546,198300.0
2014-06-06 11:40:00,21.82,21.83,21.78,21.78,129800.0,18.9546,18.9632,18.9198,18.9198,129800.0
2014-06-06 11:50:00,21.79,21.79,21.77,21.77,52900.0,18.9285,18.9285,18.9111,18.9111,52900.0
2014-06-06 12:00:00,21.77,21.78,21.74,21.74,161200.0,18.9111,18.9198,18.8851,18.8851,161200.0
2014-06-06 12:10:00,21.75,21.77,21.74,21.76,66400.0,18.8937,18.9111,18.8851,18.9024,66400.0
2014-06-06 12:20:00,21.76,21.77,21.74,21.75,97600.0,18.9024,18.9111,18.8851,18.8937,97600.0
2014-06-06 12:30:00,21.75,21.78,21.75,21.77,132500.0,18.8937,18.9198,18.8937,18.9111,132500.0
2014-06-06 12:40:00,21.76,21.8,21.76,21.8,121000.0,18.9024,18.9372,18.9024,18.9372,121000.0
2014-06-06 12:50:00,21.8,21.84,21.8,21.8,93000.0,18.9372,18.9719,18.9372,18.9372,93000.0
2014-06-06 13:00:00,21.8,21.8,21.77,21.78,118700.0,18.9372,18.9372,18.9111,18.9198,118700.0
2014-06-06 13:10:00,21.78,21.79,21.76,21.79,136200.0,18.9198,18.9285,18.9024,18.9285,136200.0
2014-06-06 13:20:00,21.79,21.83,21.78,21.83,272000.0,18.9285,18.9632,18.9198,18.9632,272000.0
2014-06-06 13:30:00,21.83,21.84,21.82,21.84,97800.0,18.9632,18.9719,18.9546,18.9719,97800.0
2014-06-06 13:40:00,21.84,21.86,21.83,21.84,219500.0,18.9719,18.9893,18.9632,18.9719,219500.0
2014-06-06 13:50:00,21.84,21.84,21.81,21.82,98700.0,18.9719,18.9719,18.9459,18.9546,98700.0
2014-06-06 14:00:00,21.82,21.82,21.78,21.79,80900.0,18.9546,18.9546,18.9198,18.9285,80900.0
2014-06-06 14:10:00,21.79,21.79,21.77,21.79,110300.0,18.9285,18.9285,18.9111,18.9285,110300.0
2014-06-06 14:20:00,21.79,21.8,21.76,21.8,97500.0,18.9285,18.9372,18.9024,18.9372,97500.0
2014-06-06 14:30:00,21.8,21.81,21.78,21.79,176800.0,18.9372,18.9459,18.9198,18.9285,176800.0
2014-06-06 14:40:00,21.8,21.8,21.77,21.77,114700.0,18.9372,18.9372,18.9111,18.9111,114700.0
2014-06-06 14:50:00,21.77,21.78,21.76,21.77,201200.0,18.9111,18.9198,18.9024,18.9111,201200.0
2014-06-06 15:00:00,21.77,21.79,21.76,21.79,134800.0,18.9111,18.9285,18.9024,18.9285,134800.0
2014-06-06 15:10:00,21.79,21.79,21.76,21.79,246800.0,18.9285,18.9285,18.9024,18.9285,246800.0
2014-06-06 15:20:00,21.79,21.79,21.76,21.77,141200.0,18.9285,18.9285,18.9024,18.9111,141200.0
2014-06-06 15:30:00,21.76,21.78,21.76,21.78,136700.0,18.9024,18.9198,18.9024,18.9198,136700.0
2014-06-06 15:40:00,21.77,21.8,21.77,21.78,313500.0,18.9111,18.9372,18.9111,18.9198,313500.0
2014-06-06 15:50:00,21.79,21.82,21.78,21.82,625200.0,18.9285,18.9546,18.9198,18.9546,625200.0
2014-06-09 09:30:00,21.87,21.98,21.83,21.9,430800.0,18.998,19.0935,18.9632,19.024,430800.0
2014-06-09 09:40:00,21.9,21.93,21.83,21.87,308800.0,19.024,19.0501,18.9632,18.998,308800.0
2014-06-09 09:50:00,21.87,21.96,21.86,21.96,223900.0,18.998,19.0762,18.9893,19.0762,223900.0
2014-06-09 10:00:00,21.97,21.98,21.9,21.94,238300.0,19.0849,19.0935,19.024,19.0588,238300.0
2014-06-09 10:10:00,21.95,21.97,21.92,21.96,372600.0,19.0675,19.0849,19.0414,19.0762,372600.0
2014-06-09 10:20:00,21.95,22.0,21.94,21.99,135300.0,19.0675,19.1109,19.0588,19.1022,135300.0
2014-06-09 10:30:00,21.99,22.0,21.95,21.99,229600.0,19.1022,19.1109,19.0675,19.1022,229600.0
2014-06-09 10:40:00,21.99,22.05,21.97,22.05,481800.0,19.1022,19.1544,19.0849,19.1544,481800.0
2014-06-09 10:50:00,22.04,22.07,22.03,22.06,122500.0,19.1457,19.1717,19.137,19.163,122500.0
2014-06-09 11:00:00,22.06,22.07,22.03,22.03,115200.0,19.163,19.1717,19.137,19.137,115200.0
2014-06-09 11:10:00,22.03,22.04,22.01,22.02,124200.0,19.137,19.1457,19.1196,19.1283,124200.0
2014-06-09 11:20:00,22.02,22.05,22.02,22.05,90500.0,19.1283,19.1544,19.1283,19.1544,90500.0
2014-06-09 11:30:00,22.04,22.05,22.0,22.01,180700.0,19.1457,19.1544,19.1109,19.1196,180700.0
2014-06-09 11:40:00,22.02,22.02,22.0,22.01,120300.0,19.1283,19.1283,19.1109,19.1196,120300.0
2014-06-09 11:50:00,22.01,22.04,22.01,22.03,464100.0,19.1196,19.1457,19.1196,19.137,464100.0
2014-06-09 12:00:00,22.03,22.05,22.02,22.05,244300.0,19.137,19.1544,19.1283,19.1544,244300.0
2014-06-09 12:10:00,22.05,22.1,22.05,22.09,193900.0,19.1544,19.1978,19.1544,19.1891,193900.0
2014-06-09 12:20:00,22.09,22.1,22.05,22.05,87400.0,19.1891,19.1978,19.1544,19.1544,87400.0
2014-06-09 12:30:00,22.05,22.1,22.05,22.08,113800.0,19.1544,19.1978,19.1544,19.1804,113800.0
2014-06-09 12:40:00,22.08,22.09,22.07,22.07,52300.0,19.1804,19.1891,19.1717,19.1717,52300.0
2014-06-09 12:50:00,22.07,22.09,22.07,22.09,83400.0,19.1717,19.1891,19.1717,19.1891,83400.0
2014-06-09 13:00:00,22.09,22.1,22.08,22.09,91000.0,19.1891,19.1978,19.1804,19.1891,91000.0
2014-06-09 13:10:00,22.09,22.09,22.04,22.04,235300.0,19.1891,19.1891,19.1457,19.1457,235300.0
2014-06-09 13:20:00,22.04,22.04,21.99,22.0,172700.0,19.1457,19.1457,19.1022,19.1109,172700.0
2014-06-09 13:30:00,22.01,22.01,21.98,22.0,79800.0,19.1196,19.1196,19.0935,19.1109,79800.0
2014-06-09 13:40:00,21.99,22.0,21.95,21.96,223800.0,19.1022,19.1109,19.0675,19.0762,223800.0
2014-06-09 13:50:00,21.96,21.98,21.95,21.96,82100.0,19.0762,19.0935,19.0675,19.0762,82100.0
2014-06-09 14:00:00,21.96,21.96,21.9,21.9,244900.0,19.0762,19.0762,19.024,19.024,244900.0
2014-06-09 14:10:00,21.9,21.9,21.83,21.85,258900.0,19.024,19.024,18.9632,18.9806,258900.0
2014-06-09 14:20:00,21.85,21.87,21.84,21.86,159300.0,18.9806,18.998,18.9719,18.9893,159300.0
2014-06-09 14:30:00,21.85,21.87,21.83,21.87,154900.0,18.9806,18.998,18.9632,18.998,154900.0
2014-06-09 14:40:00,21.86,21.89,21.86,21.87,94500.0,18.9893,19.0154,18.9893,18.998,94500.0
2014-06-09 14:50:00,21.87,21.89,21.86,21.87,78800.0,18.998,19.0154,18.9893,18.998,78800.0
2014-06-09 15:00:00,21.88,21.89,21.86,21.88,127600.0,19.0067,19.0154,18.9893,19.0067,127600.0
2014-06-09 15:10:00,21.89,21.89,21.85,21.89,204000.0,19.0154,19.0154,18.9806,19.0154,204000.0
2014-06-09 15:20:00,21.89,21.91,21.87,21.89,167300.0,19.0154,19.0327,18.998,19.0154,167300.0
2014-06-09 15:30:00,21.89,21.91,21.87,21.87,183500.0,19.0154,19.0327,18.998,18.998,183500.0
2014-06-09 15:40:00,21.87,21.9,21.87,21.9,234200.0,18.998,19.024,18.998,19.024,234200.0
2014-06-09 15:50:00,21.9,21.92,21.89,21.91,454700.0,19.024,19.0414,19.0154,19.0327,454700.0
2014-06-10 09:30:00,21.89,21.9,21.78,21.82,366600.0,19.0154,19.024,18.9198,18.9546,366600.0
2014-06-10 09:40:00,21.82,21.83,21.75,21.8,377200.0,18.9546,18.9632,18.8937,18.9372,377200.0
2014-06-10 09:50:00,21.8,21.81,21.77,21.8,282100.0,18.9372,18.9459,18.9111,18.9372,282100.0
2014-06-10 10:00:00,21.8,21.81,21.74,21.75,275100.0,18.9372,18.9459,18.8851,18.8937,275100.0
2014-06-10 10:10:00,21.75,21.8,21.74,21.77,250500.0,18.8937,18.9372,18.8851,18.9111,250500.0
2014-06-10 10:20:00,21.78,21.81,21.76,21.8,262100.0,18.9198,18.9459,18.9024,18.9372,262100.0
2014-06-10 10:30:00,21.8,21.81,21.75,21.76,290600.0,18.9372,18.9459,18.8937,18.9024,290600.0
2014-06-10 10:40:00,21.76,21.79,21.75,21.79,196100.0,18.9024,18.9285,18.8937,18.9285,196100.0
2014-06-10 10:50:00,21.79,21.84,21.79,21.8,178300.0,18.9285,18.9719,18.9285,18.9372,178300.0
2014-06-10 11:00:00,21.81,21.81,21.79,21.8,144700.0,18.9459,18.9459,18.9285,18.9372,144700.0
2014-06-10 11:10:00,21.8,21.81,21.79,21.8,214700.0,18.9372,18.9459,18.9285,18.9372,214700.0
2014-06-10 11:20:00,21.8,21.83,21.79,21.81,458000.0,18.9372,18.9632,18.9285,18.9459,458000.0
2014-06-10 11:30:00,21.82,21.82,21.77,21.77,171100.0,18.9546,18.9546,18.9111,18.9111,171100.0
2014-06-10 11:40:00,21.77,21.8,21.77,21.8,44300.0,18.9111,18.9372,18.9111,18.9372,44300.0
2014-06-10 11:50:00,21.8,21.83,21.79,21.83,123600.0,18.9372,18.9632,18.9285,18.9632,123600.0
2014-06-10 12:00:00,21.83,21.84,21.79,21.79,130100.0,18.9632,18.9719,18.9285,18.9285,130100.0
2014-06-10 12:10:00,21.79,21.8,21.77,21.78,91200.0,18.9285,18.9372,18.9111,18.9198,91200.0
2014-06-10 12:20:00,21.79,21.79,21.76,21.78,121800.0,18.9285,18.9285,18.9024,18.9198,121800.0
2014-06-10 12:30:00,21.78,21.78,21.76,21.77,165300.0,18.9198,18.9198,18.9024,18.9111,165300.0
2014-06-10 12:40:00,21.77,21.78,21.74,21.74,167400.0,18.9111,18.9198,18.8851,18.8851,167400.0
2014-06-10 12:50:00,21.74,21.77,21.74,21.76,208100.0,18.8851,18.9111,18.8851,18.9024,208100.0
2014-06-10 13:00:00,21.77,21.81,21.75,21.81,203300.0,18.9111,18.9459,18.8937,18.9459,203300.0
2014-06-10 13:10:00,21.81,21.84,21.8,21.81,229700.0,18.9459,18.9719,18.9372,18.9459,229700.0
2014-06-10 13:20:00,21.82,21.83,21.79,21.8,123600.0,18.9546,18.9632,18.9285,18.9372,123600.0
2014-06-10 13:30:00,21.8,21.82,21.8,21.8,53800.0,18.9372,18.9546,18.9372,18.9372,53800.0
2014-06-10 13:40:00,21.81,21.82,21.79,21.81,152700.0,18.9459,18.9546,18.9285,18.9459,152700.0
2014-06-10 13:50:00,21.81,21.86,21.81,21.86,240700.0,18.9459,18.9893,18.9459,18.9893,240700.0
2014-06-10 14:00:00,21.86,21.88,21.81,21.82,218600.0,18.9893,19.0067,18.9459,18.9546,218600.0
2014-06-10 14:10:00,21.81,21.86,21.8,21.86,181500.0,18.9459,18.9893,18.9372,18.9893,181500.0
2014-06-10 14:20:00,21.86,21.88,21.84,21.85,129500.0,18.9893,19.0067,18.9719,18.9806,129500.0
2014-06-10 14:30:00,21.85,21.85,21.82,21.82,91400.0,18.9806,18.9806,18.9546,18.9546,91400.0
2014-06-10 14:40:00,21.82,21.85,21.82,21.83,105000.0,18.9546,18.9806,18.9546,18.9632,105000.0
2014-06-10 14:50:00,21.83,21.84,21.81,21.81,160400.0,18.9632,18.9719,18.9459,18.9459,160400.0
2014-06-10 15:00:00,21.82,21.86,21.82,21.85,194600.0,18.9546,18.9893,18.9546,18.9806,194600.0
2014-06-10 15:10:00,21.85,21.86,21.84,21.86,93700.0,18.9806,18.9893,18.9719,18.9893,93700.0
2014-06-10 15:20:00,21.86,21.86,21.84,21.85,188000.0,18.9893,18.9893,18.9719,18.9806,188000.0
2014-06-10 15:30:00,21.85,21.87,21.85,21.85,178000.0,18.9806,18.998,18.9806,18.9806,178000.0
2014-06-10 15:40:00,21.85,21.89,21.85,21.89,259300.0,18.9806,19.0154,18.9806,19.0154,259300.0
2014-06-10 15:50:00,21.88,21.91,21.87,21.88,469700.0,19.0067,19.0327,18.998,19.0067,469700.0
2014-06-11 09:30:00,21.87,21.9,21.75,21.88,540100.0,18.998,19.024,18.8937,19.0067,540100.0
2014-06-11 09:40:00,21.88,22.03,21.86,21.94,375600.0,19.0067,19.137,18.9893,19.0588,375600.0
2014-06-11 09:50:00,21.93,22.0,21.88,21.89,177200.0,19.0501,19.1109,19.0067,19.0154,177200.0
2014-06-11 10:00:00,21.89,21.91,21.83,21.86,305300.0,19.0154,19.0327,18.9632,18.9893,305300.0
2014-06-11 10:10:00,21.86,21.87,21.81,21.86,310000.0,18.9893,18.998,18.9459,18.9893,310000.0
2014-06-11 10:20:00,21.87,21.9,21.85,21.86,160700.0,18.998,19.024,18.9806,18.9893,160700.0
2014-06-11 10:30:00,21.87,21.87,21.81,21.83,345900.0,18.998,18.998,18.9459,18.9632,345900.0
2014-06-11 10:40:00,21.83,21.85,21.78,21.78,249000.0,18.9632,18.9806,18.9198,18.9198,249000.0
2014-06-11 10:50:00,21.79,21.9,21.76,21.89,338000.0,18.9285,19.024,18.9024,19.0154,338000.0
2014-06-11 11:00:00,21.9,22.06,21.89,22.01,350800.0,19.024,19.163,19.0154,19.1196,350800.0
2014-06-11 11:10:00,22.01,22.02,21.91,21.91,247200.0,19.1196,19.1283,19.0327,19.0327,247200.0
2014-06-11 11:20:00,21.91,21.96,21.91,21.96,81800.0,19.0327,19.0762,19.0327,19.0762,81800.0
2014-06-11 11:30:00,21.96,21.98,21.93,21.93,207700.0,19.0762,19.0935,19.0501,19.0501,207700.0
2014-06-11 11:40:00,21.93,21.95,21.9,21.91,95400.0,19.0501,19.0675,19.024,19.0327,95400.0
2014-06-11 11:50:00,21.92,21.96,21.89,21.95,152700.0,19.0414,19.0762,19.0154,19.0675,152700.0
2014-06-11 12:00:00,21.95,21.97,21.94,21.95,149500.0,19.0675,19.0849,19.0588,19.0675,149500.0
2014-06-11 12:10:00,21.95,21.98,21.93,21.94,141300.0,19.0675,19.0935,19.0501,19.0588,141300.0
2014-06-11 12:20:00,21.94,21.96,21.92,21.96,51900.0,19.0588,19.0762,19.0414,19.0762,51900.0
2014-06-11 12:30:00,21.96,21.97,21.93,21.93,102700.0,19.0762,19.0849,19.0501,19.0501,102700.0
2014-06-11 12:40:00,21.94,21.94,21.91,21.92,36300.0,19.0588,19.0588,19.0327,19.0414,36300.0
2014-06-11 12:50:00,21.92,21.93,21.88,21.89,98100.0,19.0414,19.0501,19.0067,19.0154,98100.0
2014-06-11 13:00:00,21.9,21.9,21.86,21.87,103800.0,19.024,19.024,18.9893,18.998,103800.0
2014-06-11 13:10:00,21.87,21.88,21.85,21.85,117200.0,18.998,19.0067,18.9806,18.9806,117200.0
2014-06-11 13:20:00,21.86,21.91,21.85,21.9,633500.0,18.9893,19.0327,18.9806,19.024,633500.0
2014-06-11 13:30:00,21.91,21.91,21.86,21.87,101800.0,19.0327,19.0327,18.9893,18.998,101800.0
2014-06-11 13:40:00,21.87,21.89,21.85,21.87,159700.0,18.998,19.0154,18.9806,18.998,159700.0
2014-06-11 13:50:00,21.87,21.88,21.85,21.86,99100.0,18.998,19.0067,18.9806,18.9893,99100.0
2014-06-11 14:00:00,21.87,21.87,21.83,21.84,144500.0,18.998,18.998,18.9632,18.9719,144500.0
2014-06-11 14:10:00,21.84,21.88,21.84,21.87,69300.0,18.9719,19.0067,18.9719,18.998,69300.0
2014-06-11 14:20:00,21.87,21.89,21.84,21.88,106100.0,18.998,19.0154,18.9719,19.0067,106100.0
2014-06-11 14:30:00,21.88,21.9,21.85,21.88,113900.0,19.0067,19.024,18.9806,19.0067,113900.0
2014-06-11 14:40:00,21.88,21.92,21.86,21.9,103400.0,19.0067,19.0414,18.9893,19.024,103400.0
2014-06-11 14:50:00,21.89,21.91,21.88,21.9,128300.0,19.0154,19.0327,19.0067,19.024,128300.0
2014-06-11 15:00:00,21.9,21.91,21.89,21.89,87500.0,19.024,19.0327,19.0154,19.0154,87500.0
2014-06-11 15:10:00,21.9,21.91,21.86,21.88,113600.0,19.024,19.0327,18.9893,19.0067,113600.0
2014-06-11 15:20:00,21.88,21.93,21.88,21.89,182800.0,19.0067,19.0501,19.0067,19.0154,182800.0
2014-06-11 15:30:00,21.9,21.91,21.88,21.89,247200.0,19.024,19.0327,19.0067,19.0154,247200.0
2014-06-11 15:40:00,21.89,21.9,21.86,21.89,227000.0,19.0154,19.024,18.9893,19.0154,227000.0
2014-06-11 15:50:00,21.89,21.9,21.82,21.84,1286700.0,19.0154,19.024,18.9546,18.9719,1286700.0
2014-06-12 09:30:00,21.8,21.89,21.72,21.86,295100.0,18.9372,19.0154,18.8677,18.9893,295100.0
2014-06-12 09:40:00,21.86,21.96,21.84,21.9,188700.0,18.9893,19.0762,18.9719,19.024,188700.0
2014-06-12 09:50:00,21.9,21.96,21.89,21.94,157200.0,19.024,19.0762,19.0154,19.0588,157200.0
2014-06-12 10:00:00,21.94,22.01,21.93,21.98,142300.0,19.0588,19.1196,19.0501,19.0935,142300.0
2014-06-12 10:10:00,21.98,22.0,21.89,21.94,290600.0,19.0935,19.1109,19.0154,19.0588,290600.0
2014-06-12 10:20:00,21.94,21.95,21.87,21.87,254700.0,19.0588,19.0675,18.998,18.998,254700.0
2014-06-12 10:30:00,21.87,21.89,21.78,21.83,425200.0,18.998,19.0154,18.9198,18.9632,425200.0
2014-06-12 10:40:00,21.84,21.85,21.8,21.82,416800.0,18.9719,18.9806,18.9372,18.9546,416800.0
2014-06-12 10:50:00,21.82,21.83,21.77,21.77,253400.0,18.9546,18.9632,18.9111,18.9111,253400.0
2014-06-12 11:00:00,21.77,21.85,21.77,21.83,492900.0,18.9111,18.9806,18.9111,18.9632,492900.0
2014-06-12 11:10:00,21.82,21.84,21.78,21.79,396400.0,18.9546,18.9719,18.9198,18.9285,396400.0
2014-06-12 11:20:00,21.8,21.8,21.74,21.76,321100.0,18.9372,18.9372,18.8851,18.9024,321100.0
2014-06-12 11:30:00,21.77,21.79,21.76,21.78,138200.0,18.9111,18.9285,18.9024,18.9198,138200.0
2014-06-12 11:40:00,21.78,21.8,21.76,21.78,223400.0,18.9198,18.9372,18.9024,18.9198,223400.0
2014-06-12 11:50:00,21.79,21.81,21.74,21.8,210500.0,18.9285,18.9459,18.8851,18.9372,210500.0
2014-06-12 12:00:00,21.81,21.81,21.78,21.79,163000.0,18.9459,18.9459,18.9198,18.9285,163000.0
2014-06-12 12:10:00,21.78,21.82,21.78,21.79,89900.0,18.9198,18.9546,18.9198,18.9285,89900.0
2014-06-12 12:20:00,21.8,21.82,21.79,21.8,65800.0,18.9372,18.9546,18.9285,18.9372,65800.0
2014-06-12 12:30:00,21.8,21.82,21.79,21.8,97500.0,18.9372,18.9546,18.9285,18.9372,97500.0
2014-06-12 12:40:00,21.8,21.81,21.78,21.79,176000.0,18.9372,18.9459,18.9198,18.9285,176000.0
2014-06-12 12:50:00,21.8,21.8,21.73,21.77,201100.0,18.9372,18.9372,18.8764,18.9111,201100.0
2014-06-12 13:00:00,21.76,21.78,21.74,21.76,107300.0,18.9024,18.9198,18.8851,18.9024,107300.0
2014-06-12 13:10:00,21.77,21.78,21.75,21.75,104600.0,18.9111,18.9198,18.8937,18.8937,104600.0
2014-06-12 13:20:00,21.75,21.76,21.74,21.74,86100.0,18.8937,18.9024,18.8851,18.8851,86100.0
2014-06-12 13:30:00,21.74,21.74,21.69,21.69,227100.0,18.8851,18.8851,18.8416,18.8416,227100.0
2014-06-12 13:40:00,21.7,21.71,21.65,21.67,273600.0,18.8503,18.859,18.8069,18.8243,273600.0
2014-06-12 13:50:00,21.66,21.67,21.59,21.63,315700.0,18.8156,18.8243,18.7548,18.7895,315700.0
2014-06-12 14:00:00,21.63,21.67,21.61,21.66,176900.0,18.7895,18.8243,18.7721,18.8156,176900.0
2014-06-12 14:10:00,21.66,21.69,21.65,21.69,94900.0,18.8156,18.8416,18.8069,18.8416,94900.0
2014-06-12 14:20:00,21.69,21.69,21.67,21.68,82700.0,18.8416,18.8416,18.8243,18.8329,82700.0
2014-06-12 14:30:00,21.68,21.68,21.65,21.68,136000.0,18.8329,18.8329,18.8069,18.8329,136000.0
2014-06-12 14:40:00,21.68,21.71,21.68,21.7,95700.0,18.8329,18.859,18.8329,18.8503,95700.0
2014-06-12 14:50:00,21.7,21.7,21.67,21.67,111200.0,18.8503,18.8503,18.8243,18.8243,111200.0
2014-06-12 15:00:00,21.67,21.68,21.66,21.66,91800.0,18.8243,18.8329,18.8156,18.8156,91800.0
2014-06-12 15:10:00,21.65,21.65,21.6,21.64,480700.0,18.8069,18.8069,18.7634,18.7982,480700.0
2014-06-12 15:20:00,21.64,21.68,21.64,21.66,298200.0,18.7982,18.8329,18.7982,18.8156,298200.0
2014-06-12 15:30:00,21.66,21.69,21.64,21.65,288200.0,18.8156,18.8416,18.7982,18.8069,288200.0
2014-06-12 15:40:00,21.64,21.71,21.64,21.71,354400.0,18.7982,18.859,18.7982,18.859,354400.0
2014-06-12 15:50:00,21.71,21.77,21.71,21.75,961600.0,18.859,18.9111,18.859,18.8937,961600.0
2014-06-13 09:30:00,21.91,22.07,21.85,21.99,465800.0,19.0327,19.1717,18.9806,19.1022,465800.0
2014-06-13 09:40:00,22.01,22.25,21.98,22.15,692600.0,19.1196,19.3281,19.0935,19.2412,692600.0
2014-06-13 09:50:00,22.16,22.23,22.15,22.21,397100.0,19.2499,19.3107,19.2412,19.2933,397100.0
2014-06-13 10:00:00,22.22,22.24,21.99,21.99,337700.0,19.302,19.3194,19.1022,19.1022,337700.0
2014-06-13 10:10:00,22.0,22.03,21.92,21.97,331400.0,19.1109,19.137,19.0414,19.0849,331400.0
2014-06-13 10:20:00,21.96,22.05,21.95,22.05,258600.0,19.0762,19.1544,19.0675,19.1544,258600.0
2014-06-13 10:30:00,22.05,22.1,22.02,22.07,191100.0,19.1544,19.1978,19.1283,19.1717,191100.0
2014-06-13 10:40:00,22.07,22.1,22.05,22.1,114300.0,19.1717,19.1978,19.1544,19.1978,114300.0
2014-06-13 10:50:00,22.09,22.14,22.07,22.12,143800.0,19.1891,19.2325,19.1717,19.2152,143800.0
2014-06-13 11:00:00,22.12,22.19,22.12,22.19,294000.0,19.2152,19.276,19.2152,19.276,294000.0
2014-06-13 11:10:00,22.18,22.19,22.1,22.11,207300.0,19.2673,19.276,19.1978,19.2065,207300.0
2014-06-13 11:20:00,22.1,22.1,22.05,22.05,171500.0,19.1978,19.1978,19.1544,19.1544,171500.0
2014-06-13 11:30:00,22.05,22.09,22.04,22.07,198000.0,19.1544,19.1891,19.1457,19.1717,198000.0
2014-06-13 11:40:00,22.07,22.11,22.06,22.1,111500.0,19.1717,19.2065,19.163,19.1978,111500.0
2014-06-13 11:50:00,22.1,22.13,22.09,22.11,103800.0,19.1978,19.2238,19.1891,19.2065,103800.0
2014-06-13 12:00:00,22.1,22.15,22.09,22.14,147200.0,19.1978,19.2412,19.1891,19.2325,147200.0
2014-06-13 12:10:00,22.13,22.14,22.11,22.13,77100.0,19.2238,19.2325,19.2065,19.2238,77100.0
2014-06-13 12:20:00,22.13,22.16,22.13,22.15,99400.0,19.2238,19.2499,19.2238,19.2412,99400.0
2014-06-13 12:30:00,22.15,22.15,22.09,22.09,95100.0,19.2412,19.2412,19.1891,19.1891,95100.0
2014-06-13 12:40:00,22.09,22.12,22.08,22.09,102700.0,19.1891,19.2152,19.1804,19.1891,102700.0
2014-06-13 12:50:00,22.1,22.1,22.07,22.09,85000.0,19.1978,19.1978,19.1717,19.1891,85000.0
2014-06-13 13:00:00,22.09,22.12,22.08,22.11,123600.0,19.1891,19.2152,19.1804,19.2065,123600.0
2014-06-13 13:10:00,22.12,22.14,22.11,22.13,116000.0,19.2152,19.2325,19.2065,19.2238,116000.0
2014-06-13 13:20:00,22.13,22.14,22.12,22.14,76200.0,19.2238,19.2325,19.2152,19.2325,76200.0
2014-06-13 13:30:00,22.14,22.16,22.13,22.16,207100.0,19.2325,19.2499,19.2238,19.2499,207100.0
2014-06-13 13:40:00,22.16,22.2,22.15,22.2,258300.0,19.2499,19.2847,19.2412,19.2847,258300.0
2014-06-13 13:50:00,22.2,22.21,22.19,22.21,114000.0,19.2847,19.2933,19.276,19.2933,114000.0
2014-06-13 14:00:00,22.21,22.21,22.19,22.2,267800.0,19.2933,19.2933,19.276,19.2847,267800.0
2014-06-13 14:10:00,22.2,22.22,22.19,22.22,106600.0,19.2847,19.302,19.276,19.302,106600.0
2014-06-13 14:20:00,22.22,22.23,22.19,22.21,194300.0,19.302,19.3107,19.276,19.2933,194300.0
2014-06-13 14:30:00,22.21,22.22,22.18,22.21,237600.0,19.2933,19.302,19.2673,19.2933,237600.0
2014-06-13 14:40:00,22.21,22.23,22.19,22.21,151700.0,19.2933,19.3107,19.276,19.2933,151700.0
2014-06-13 14:50:00,22.21,22.28,22.21,22.28,449400.0,19.2933,19.3541,19.2933,19.3541,449400.0
2014-06-13 15:00:00,22.28,22.39,22.27,22.39,662500.0,19.3541,19.4497,19.3455,19.4497,662500.0
2014-06-13 15:10:00,22.38,22.4,22.37,22.38,649800.0,19.441,19.4584,19.4323,19.441,649800.0
2014-06-13 15:20:00,22.39,22.4,22.37,22.37,600300.0,19.4497,19.4584,19.4323,19.4323,600300.0
2014-06-13 15:30:00,22.38,22.39,22.33,22.38,827600.0,19.441,19.4497,19.3976,19.441,827600.0
2014-06-13 15:40:00,22.38,22.41,22.37,22.4,830400.0,19.441,19.4671,19.4323,19.4584,830400.0
2014-06-13 15:50:00,22.4,22.42,22.36,22.37,1416400.0,19.4584,19.4758,19.4236,19.4323,1416400.0
2014-06-16 09:30:00,22.37,22.53,22.35,22.48,668800.0,19.4323,19.5713,19.415,19.5279,668800.0
2014-06-16 09:40:00,22.49,22.54,22.46,22.46,265400.0,19.5366,19.58,19.5105,19.5105,265400.0
2014-06-16 09:50:00,22.46,22.47,22.42,22.45,123300.0,19.5105,19.5192,19.4758,19.5018,123300.0
2014-06-16 10:00:00,22.45,22.48,22.4,22.46,224300.0,19.5018,19.5279,19.4584,19.5105,224300.0
2014-06-16 10:10:00,22.46,22.5,22.45,22.46,203300.0,19.5105,19.5453,19.5018,19.5105,203300.0
2014-06-16 10:20:00,22.46,22.46,22.41,22.43,161800.0,19.5105,19.5105,19.4671,19.4844,161800.0
2014-06-16 10:30:00,22.43,22.44,22.38,22.38,131100.0,19.4844,19.4931,19.441,19.441,131100.0
2014-06-16 10:40:00,22.38,22.43,22.37,22.41,136400.0,19.441,19.4844,19.4323,19.4671,136400.0
2014-06-16 10:50:00,22.42,22.42,22.36,22.37,141200.0,19.4758,19.4758,19.4236,19.4323,141200.0
2014-06-16 11:00:00,22.37,22.38,22.28,22.29,145500.0,19.4323,19.441,19.3541,19.3628,145500.0
2014-06-16 11:10:00,22.29,22.3,22.23,22.25,285800.0,19.3628,19.3715,19.3107,19.3281,285800.0
2014-06-16 11:20:00,22.25,22.29,22.23,22.28,213600.0,19.3281,19.3628,19.3107,19.3541,213600.0
2014-06-16 11:30:00,22.28,22.28,22.19,22.19,126000.0,19.3541,19.3541,19.276,19.276,126000.0
2014-06-16 11:40:00,22.2,22.28,22.19,22.27,154300.0,19.2847,19.3541,19.276,19.3455,154300.0
2014-06-16 11:50:00,22.28,22.3,22.25,22.29,105400.0,19.3541,19.3715,19.3281,19.3628,105400.0
2014-06-16 12:00:00,22.29,22.3,22.26,22.26,150600.0,19.3628,19.3715,19.3368,19.3368,150600.0
2014-06-16 12:10:00,22.27,22.3,22.26,22.28,98100.0,19.3455,19.3715,19.3368,19.3541,98100.0
2014-06-16 12:20:00,22.29,22.35,22.25,22.34,177300.0,19.3628,19.415,19.3281,19.4063,177300.0
2014-06-16 12:30:00,22.34,22.35,22.3,22.3,168000.0,19.4063,19.415,19.3715,19.3715,168000.0
2014-06-16 12:40:00,22.3,22.31,22.27,22.29,64000.0,19.3715,19.3802,19.3455,19.3628,64000.0
2014-06-16 12:50:00,22.28,22.34,22.28,22.32,91900.0,19.3541,19.4063,19.3541,19.3889,91900.0
2014-06-16 13:00:00,22.32,22.38,22.31,22.37,60900.0,19.3889,19.441,19.3802,19.4323,60900.0
2014-06-16 13:10:00,22.37,22.39,22.36,22.38,121600.0,19.4323,19.4497,19.4236,19.441,121600.0
2014-06-16 13:20:00,22.38,22.41,22.37,22.4,130400.0,19.441,19.4671,19.4323,19.4584,130400.0
2014-06-16 13:30:00,22.4,22.45,22.4,22.43,175300.0,19.4584,19.5018,19.4584,19.4844,175300.0
2014-06-16 13:40:00,22.43,22.48,22.42,22.44,170200.0,19.4844,19.5279,19.4758,19.4931,170200.0
2014-06-16 13:50:00,22.44,22.46,22.38,22.41,145500.0,19.4931,19.5105,19.441,19.4671,145500.0
2014-06-16 14:00:00,22.41,22.42,22.39,22.39,92800.0,19.4671,19.4758,19.4497,19.4497,92800.0
2014-06-16 14:10:00,22.39,22.41,22.36,22.37,65500.0,19.4497,19.4671,19.4236,19.4323,65500.0
2014-06-16 14:20:00,22.37,22.39,22.35,22.36,111500.0,19.4323,19.4497,19.415,19.4236,111500.0
2014-06-16 14:30:00,22.37,22.39,22.35,22.39,172400.0,19.4323,19.4497,19.415,19.4497,172400.0
2014-06-16 14:40:00,22.39,22.42,22.37,22.4,142700.0,19.4497,19.4758,19.4323,19.4584,142700.0
2014-06-16 14:50:00,22.4,22.44,22.38,22.42,198300.0,19.4584,19.4931,19.441,19.4758,198300.0
2014-06-16 15:00:00,22.42,22.42,22.38,22.4,215000.0,19.4758,19.4758,19.441,19.4584,215000.0
2014-06-16 15:10:00,22.41,22.42,22.4,22.41,204300.0,19.4671,19.4758,19.4584,19.4671,204300.0
2014-06-16 15:20:00,22.41,22.42,22.39,22.41,221500.0,19.4671,19.4758,19.4497,19.4671,221500.0
2014-06-16 15:30:00,22.41,22.42,22.4,22.41,199500.0,19.4671,19.4758,19.4584,19.4671,199500.0
2014-06-16 15:40:00,22.41,22.41,22.37,22.38,188500.0,19.4671,19.4671,19.4323,19.441,188500.0
2014-06-16 15:50:00,22.38,22.4,22.35,22.36,738200.0,19.441,19.4584,19.415,19.4236,738200.0
2014-06-17 09:30:00,22.27,22.37,22.15,22.16,601100.0,19.3455,19.4323,19.2412,19.2499,601100.0
2014-06-17 09:40:00,22.16,22.28,22.14,22.25,281700.0,19.2499,19.3541,19.2325,19.3281,281700.0
2014-06-17 09:50:00,22.25,22.37,22.25,22.35,191900.0,19.3281,19.4323,19.3281,19.415,191900.0
2014-06-17 10:00:00,22.35,22.42,22.35,22.4,122300.0,19.415,19.4758,19.415,19.4584,122300.0
2014-06-17 10:10:00,22.4,22.42,22.35,22.35,253900.0,19.4584,19.4758,19.415,19.415,253900.0
2014-06-17 10:20:00,22.36,22.38,22.33,22.38,395600.0,19.4236,19.441,19.3976,19.441,395600.0
2014-06-17 10:30:00,22.37,22.38,22.28,22.3,378000.0,19.4323,19.441,19.3541,19.3715,378000.0
2014-06-17 10:40:00,22.31,22.39,22.29,22.35,1459100.0,19.3802,19.4497,19.3628,19.415,1459100.0
2014-06-17 10:50:00,22.35,22.4,22.34,22.38,453300.0,19.415,19.4584,19.4063,19.441,453300.0
2014-06-17 11:00:00,22.39,22.4,22.32,22.33,199900.0,19.4497,19.4584,19.3889,19.3976,199900.0
2014-06-17 11:10:00,22.33,22.37,22.32,22.36,172800.0,19.3976,19.4323,19.3889,19.4236,172800.0
2014-06-17 11:20:00,22.36,22.49,22.35,22.47,637200.0,19.4236,19.5366,19.415,19.5192,637200.0
2014-06-17 11:30:00,22.47,22.55,22.47,22.55,300400.0,19.5192,19.5887,19.5192,19.5887,300400.0
2014-06-17 11:40:00,22.55,22.61,22.54,22.58,363000.0,19.5887,19.6408,19.58,19.6148,363000.0
2014-06-17 11:50:00,22.57,22.59,22.53,22.59,181300.0,19.6061,19.6234,19.5713,19.6234,181300.0
2014-06-17 12:00:00,22.59,22.6,22.53,22.55,82800.0,19.6234,19.6321,19.5713,19.5887,82800.0
2014-06-17 12:10:00,22.55,22.55,22.51,22.51,83800.0,19.5887,19.5887,19.5539,19.5539,83800.0
2014-06-17 12:20:00,22.51,22.54,22.51,22.52,92700.0,19.5539,19.58,19.5539,19.5626,92700.0
2014-06-17 12:30:00,22.52,22.55,22.52,22.54,53900.0,19.5626,19.5887,19.5626,19.58,53900.0
2014-06-17 12:40:00,22.55,22.57,22.53,22.55,184500.0,19.5887,19.6061,19.5713,19.5887,184500.0
2014-06-17 12:50:00,22.55,22.56,22.53,22.53,62600.0,19.5887,19.5974,19.5713,19.5713,62600.0
2014-06-17 13:00:00,22.54,22.55,22.49,22.55,257400.0,19.58,19.5887,19.5366,19.5887,257400.0
2014-06-17 13:10:00,22.55,22.55,22.53,22.54,100300.0,19.5887,19.5887,19.5713,19.58,100300.0
2014-06-17 13:20:00,22.55,22.55,22.46,22.47,143100.0,19.5887,19.5887,19.5105,19.5192,143100.0
2014-06-17 13:30:00,22.47,22.51,22.47,22.48,203400.0,19.5192,19.5539,19.5192,19.5279,203400.0
2014-06-17 13:40:00,22.48,22.52,22.47,22.52,174700.0,19.5279,19.5626,19.5192,19.5626,174700.0
2014-06-17 13:50:00,22.51,22.52,22.5,22.52,186400.0,19.5539,19.5626,19.5453,19.5626,186400.0
2014-06-17 14:00:00,22.51,22.52,22.49,22.51,141600.0,19.5539,19.5626,19.5366,19.5539,141600.0
2014-06-17 14:10:00,22.5,22.53,22.5,22.52,114100.0,19.5453,19.5713,19.5453,19.5626,114100.0
2014-06-17 14:20:00,22.53,22.55,22.51,22.53,245300.0,19.5713,19.5887,19.5539,19.5713,245300.0
2014-06-17 14:30:00,22.53,22.53,22.51,22.53,60700.0,19.5713,19.5713,19.5539,19.5713,60700.0
2014-06-17 14:40:00,22.52,22.54,22.52,22.53,99700.0,19.5626,19.58,19.5626,19.5713,99700.0
2014-06-17 14:50:00,22.53,22.54,22.5,22.53,140900.0,19.5713,19.58,19.5453,19.5713,140900.0
2014-06-17 15:00:00,22.52,22.53,22.48,22.48,120900.0,19.5626,19.5713,19.5279,19.5279,120900.0
2014-06-17 15:10:00,22.48,22.49,22.47,22.47,123000.0,19.5279,19.5366,19.5192,19.5192,123000.0
2014-06-17 15:20:00,22.47,22.49,22.46,22.47,224600.0,19.5192,19.5366,19.5105,19.5192,224600.0
2014-06-17 15:30:00,22.47,22.51,22.47,22.48,238000.0,19.5192,19.5539,19.5192,19.5279,238000.0
2014-06-17 15:40:00,22.48,22.54,22.48,22.52,425600.0,19.5279,19.58,19.5279,19.5626,425600.0
2014-06-17 15:50:00,22.51,22.52,22.48,22.49,861100.0,19.5539,19.5626,19.5279,19.5366,861100.0
2014-06-18 09:30:00,22.52,22.52,22.39,22.46,743700.0,19.5626,19.5626,19.4497,19.5105,743700.0
2014-06-18 09:40:00,22.46,22.48,22.43,22.43,632200.0,19.5105,19.5279,19.4844,19.4844,632200.0
2014-06-18 09:50:00,22.43,22.43,22.4,22.41,248800.0,19.4844,19.4844,19.4584,19.4671,248800.0
2014-06-18 10:00:00,22.4,22.43,22.38,22.41,463000.0,19.4584,19.4844,19.441,19.4671,463000.0
2014-06-18 10:10:00,22.41,22.43,22.38,22.43,189000.0,19.4671,19.4844,19.441,19.4844,189000.0
2014-06-18 10:20:00,22.43,22.46,22.42,22.42,260800.0,19.4844,19.5105,19.4758,19.4758,260800.0
2014-06-18 10:30:00,22.42,22.44,22.39,22.41,392100.0,19.4758,19.4931,19.4497,19.4671,392100.0
2014-06-18 10:40:00,22.4,22.41,22.35,22.35,192900.0,19.4584,19.4671,19.415,19.415,192900.0
2014-06-18 10:50:00,22.35,22.38,22.32,22.36,187800.0,19.415,19.441,19.3889,19.4236,187800.0
2014-06-18 11:00:00,22.35,22.36,22.34,22.34,290100.0,19.415,19.4236,19.4063,19.4063,290100.0
2014-06-18 11:10:00,22.34,22.35,22.3,22.3,220400.0,19.4063,19.415,19.3715,19.3715,220400.0
2014-06-18 11:20:00,22.3,22.31,22.28,22.29,137000.0,19.3715,19.3802,19.3541,19.3628,137000.0
2014-06-18 11:30:00,22.28,22.29,22.2,22.2,298300.0,19.3541,19.3628,19.2847,19.2847,298300.0
2014-06-18 11:40:00,22.2,22.27,22.2,22.27,221300.0,19.2847,19.3455,19.2847,19.3455,221300.0
2014-06-18 11:50:00,22.26,22.28,22.25,22.27,133300.0,19.3368,19.3541,19.3281,19.3455,133300.0
2014-06-18 12:00:00,22.27,22.32,22.27,22.31,78400.0,19.3455,19.3889,19.3455,19.3802,78400.0
2014-06-18 12:10:00,22.3,22.31,22.29,22.3,128000.0,19.3715,19.3802,19.3628,19.3715,128000.0
2014-06-18 12:20:00,22.29,22.3,22.28,22.28,45300.0,19.3628,19.3715,19.3541,19.3541,45300.0
2014-06-18 12:30:00,22.28,22.3,22.26,22.28,129500.0,19.3541,19.3715,19.3368,19.3541,129500.0
2014-06-18 12:40:00,22.28,22.32,22.28,22.31,158000.0,19.3541,19.3889,19.3541,19.3802,158000.0
2014-06-18 12:50:00,22.31,22.32,22.29,22.3,40500.0,19.3802,19.3889,19.3628,19.3715,40500.0
2014-06-18 13:00:00,22.3,22.31,22.29,22.3,106200.0,19.3715,19.3802,19.3628,19.3715,106200.0
2014-06-18 13:10:00,22.3,22.32,22.3,22.32,60900.0,19.3715,19.3889,19.3715,19.3889,60900.0
2014-06-18 13:20:00,22.31,22.32,22.21,22.21,358500.0,19.3802,19.3889,19.2933,19.2933,358500.0
2014-06-18 13:30:00,22.21,22.22,22.17,22.18,262000.0,19.2933,19.302,19.2586,19.2673,262000.0
2014-06-18 13:40:00,22.18,22.19,22.13,22.13,296000.0,19.2673,19.276,19.2238,19.2238,296000.0
2014-06-18 13:50:00,22.14,22.17,22.13,22.17,219100.0,19.2325,19.2586,19.2238,19.2586,219100.0
2014-06-18 14:00:00,22.17,22.29,22.13,22.24,404600.0,19.2586,19.3628,19.2238,19.3194,404600.0
2014-06-18 14:10:00,22.25,22.3,22.23,22.29,412300.0,19.3281,19.3715,19.3107,19.3628,412300.0
2014-06-18 14:20:00,22.29,22.3,22.27,22.27,179700.0,19.3628,19.3715,19.3455,19.3455,179700.0
2014-06-18 14:30:00,22.27,22.32,22.27,22.32,381200.0,19.3455,19.3889,19.3455,19.3889,381200.0
2014-06-18 14:40:00,22.32,22.32,22.25,22.26,391000.0,19.3889,19.3889,19.3281,19.3368,391000.0
2014-06-18 14:50:00,22.26,22.29,22.25,22.28,277200.0,19.3368,19.3628,19.3281,19.3541,277200.0
2014-06-18 15:00:00,22.29,22.32,22.28,22.3,203500.0,19.3628,19.3889,19.3541,19.3715,203500.0
2014-06-18 15:10:00,22.3,22.31,22.27,22.3,405500.0,19.3715,19.3802,19.3455,19.3715,405500.0
2014-06-18 15:20:00,22.3,22.32,22.29,22.32,330000.0,19.3715,19.3889,19.3628,19.3889,330000.0
2014-06-18 15:30:00,22.31,22.35,22.31,22.34,530000.0,19.3802,19.415,19.3802,19.4063,530000.0
2014-06-18 15:40:00,22.34,22.38,22.34,22.35,710000.0,19.4063,19.441,19.4063,19.415,710000.0
2014-06-18 15:50:00,22.36,22.39,22.34,22.36,1325800.0,19.4236,19.4497,19.4063,19.4236,1325800.0
2014-06-19 09:30:00,22.47,22.47,22.38,22.39,905200.0,19.5192,19.5192,19.441,19.4497,905200.0
2014-06-19 09:40:00,22.4,22.41,22.25,22.25,319000.0,19.4584,19.4671,19.3281,19.3281,319000.0
2014-06-19 09:50:00,22.25,22.3,22.22,22.27,294700.0,19.3281,19.3715,19.302,19.3455,294700.0
2014-06-19 10:00:00,22.28,22.31,22.23,22.31,534100.0,19.3541,19.3802,19.3107,19.3802,534100.0
2014-06-19 10:10:00,22.31,22.38,22.29,22.34,447800.0,19.3802,19.441,19.3628,19.4063,447800.0
2014-06-19 10:20:00,22.34,22.36,22.33,22.36,341000.0,19.4063,19.4236,19.3976,19.4236,341000.0
2014-06-19 10:30:00,22.36,22.39,22.32,22.32,220300.0,19.4236,19.4497,19.3889,19.3889,220300.0
2014-06-19 10:40:00,22.31,22.36,22.31,22.36,193400.0,19.3802,19.4236,19.3802,19.4236,193400.0
2014-06-19 10:50:00,22.36,22.37,22.34,22.36,514400.0,19.4236,19.4323,19.4063,19.4236,514400.0
2014-06-19 11:00:00,22.35,22.37,22.34,22.36,346600.0,19.415,19.4323,19.4063,19.4236,346600.0
2014-06-19 11:10:00,22.35,22.37,22.35,22.36,292000.0,19.415,19.4323,19.415,19.4236,292000.0
2014-06-19 11:20:00,22.37,22.37,22.34,22.34,279400.0,19.4323,19.4323,19.4063,19.4063,279400.0
2014-06-19 11:30:00,22.34,22.35,22.31,22.32,114400.0,19.4063,19.415,19.3802,19.3889,114400.0
2014-06-19 11:40:00,22.32,22.34,22.31,22.34,70900.0,19.3889,19.4063,19.3802,19.4063,70900.0
2014-06-19 11:50:00,22.33,22.38,22.33,22.38,97600.0,19.3976,19.441,19.3976,19.441,97600.0
2014-06-19 12:00:00,22.37,22.39,22.35,22.38,130800.0,19.4323,19.4497,19.415,19.441,130800.0
2014-06-19 12:10:00,22.38,22.39,22.37,22.39,138300.0,19.441,19.4497,19.4323,19.4497,138300.0
2014-06-19 12:20:00,22.39,22.39,22.36,22.37,315800.0,19.4497,19.4497,19.4236,19.4323,315800.0
2014-06-19 12:30:00,22.37,22.39,22.35,22.35,182900.0,19.4323,19.4497,19.415,19.415,182900.0
2014-06-19 12:40:00,22.35,22.37,22.34,22.36,131300.0,19.415,19.4323,19.4063,19.4236,131300.0
2014-06-19 12:50:00,22.36,22.37,22.35,22.36,243200.0,19.4236,19.4323,19.415,19.4236,243200.0
2014-06-19 13:00:00,22.36,22.38,22.36,22.37,149300.0,19.4236,19.441,19.4236,19.4323,149300.0
2014-06-19 13:10:00,22.37,22.37,22.32,22.33,223700.0,19.4323,19.4323,19.3889,19.3976,223700.0
2014-06-19 13:20:00,22.32,22.35,22.31,22.34,86800.0,19.3889,19.415,19.3802,19.4063,86800.0
2014-06-19 13:30:00,22.35,22.35,22.28,22.28,197900.0,19.415,19.415,19.3541,19.3541,197900.0
2014-06-19 13:40:00,22.28,22.34,22.25,22.32,350300.0,19.3541,19.4063,19.3281,19.3889,350300.0
2014-06-19 13:50:00,22.33,22.34,22.3,22.32,159600.0,19.3976,19.4063,19.3715,19.3889,159600.0
2014-06-19 14:00:00,22.33,22.33,22.27,22.28,347400.0,19.3976,19.3976,19.3455,19.3541,347400.0
2014-06-19 14:10:00,22.27,22.3,22.27,22.28,113900.0,19.3455,19.3715,19.3455,19.3541,113900.0
2014-06-19 14:20:00,22.28,22.31,22.28,22.3,123500.0,19.3541,19.3802,19.3541,19.3715,123500.0
2014-06-19 14:30:00,22.3,22.33,22.29,22.33,83300.0,19.3715,19.3976,19.3628,19.3976,83300.0
2014-06-19 14:40:00,22.33,22.33,22.31,22.31,122000.0,19.3976,19.3976,19.3802,19.3802,122000.0
2014-06-19 14:50:00,22.32,22.32,22.29,22.32,238000.0,19.3889,19.3889,19.3628,19.3889,238000.0
2014-06-19 15:00:00,22.32,22.34,22.32,22.33,207900.0,19.3889,19.4063,19.3889,19.3976,207900.0
2014-06-19 15:10:00,22.33,22.37,22.32,22.33,430400.0,19.3976,19.4323,19.3889,19.3976,430400.0
2014-06-19 15:20:00,22.32,22.36,22.31,22.36,400700.0,19.3889,19.4236,19.3802,19.4236,400700.0
2014-06-19 15:30:00,22.36,22.41,22.36,22.4,362100.0,19.4236,19.4671,19.4236,19.4584,362100.0
2014-06-19 15:40:00,22.4,22.49,22.39,22.48,794000.0,19.4584,19.5366,19.4497,19.5279,794000.0
2014-06-19 15:50:00,22.47,22.49,22.45,22.45,1193900.0,19.5192,19.5366,19.5018,19.5018,1193900.0
2014-06-20 09:30:00,22.55,22.55,22.35,22.48,2669600.0,19.5887,19.5887,19.415,19.5279,2669600.0
2014-06-20 09:40:00,22.48,22.5,22.41,22.42,290500.0,19.5279,19.5453,19.4671,19.4758,290500.0
2014-06-20 09:50:00,22.41,22.47,22.41,22.45,278100.0,19.4671,19.5192,19.4671,19.5018,278100.0
2014-06-20 10:00:00,22.45,22.59,22.45,22.54,583900.0,19.5018,19.6234,19.5018,19.58,583900.0
2014-06-20 10:10:00,22.54,22.6,22.54,22.56,305300.0,19.58,19.6321,19.58,19.5974,305300.0
2014-06-20 10:20:00,22.56,22.58,22.53,22.55,358500.0,19.5974,19.6148,19.5713,19.5887,358500.0
2014-06-20 10:30:00,22.55,22.58,22.52,22.58,362400.0,19.5887,19.6148,19.5626,19.6148,362400.0
2014-06-20 10:40:00,22.58,22.62,22.57,22.62,315200.0,19.6148,19.6495,19.6061,19.6495,315200.0
2014-06-20 10:50:00,22.62,22.75,22.61,22.74,555500.0,19.6495,19.7624,19.6408,19.7537,555500.0
2014-06-20 11:00:00,22.73,22.75,22.71,22.73,596500.0,19.7451,19.7624,19.7277,19.7451,596500.0
2014-06-20 11:10:00,22.73,22.74,22.68,22.69,323500.0,19.7451,19.7537,19.7016,19.7103,323500.0
2014-06-20 11:20:00,22.69,22.69,22.63,22.64,187700.0,19.7103,19.7103,19.6582,19.6669,187700.0
2014-06-20 11:30:00,22.64,22.66,22.61,22.66,478100.0,19.6669,19.6842,19.6408,19.6842,478100.0
2014-06-20 11:40:00,22.66,22.67,22.65,22.65,165900.0,19.6842,19.6929,19.6756,19.6756,165900.0
2014-06-20 11:50:00,22.66,22.66,22.62,22.63,212700.0,19.6842,19.6842,19.6495,19.6582,212700.0
2014-06-20 12:00:00,22.63,22.67,22.61,22.64,229600.0,19.6582,19.6929,19.6408,19.6669,229600.0
2014-06-20 12:10:00,22.64,22.65,22.63,22.64,215900.0,19.6669,19.6756,19.6582,19.6669,215900.0
2014-06-20 12:20:00,22.64,22.64,22.63,22.63,65800.0,19.6669,19.6669,19.6582,19.6582,65800.0
2014-06-20 12:30:00,22.63,22.65,22.6,22.61,456800.0,19.6582,19.6756,19.6321,19.6408,456800.0
2014-06-20 12:40:00,22.62,22.63,22.61,22.62,185200.0,19.6495,19.6582,19.6408,19.6495,185200.0
2014-06-20 12:50:00,22.62,22.62,22.61,22.61,33300.0,19.6495,19.6495,19.6408,19.6408,33300.0
2014-06-20 13:00:00,22.62,22.62,22.58,22.6,223200.0,19.6495,19.6495,19.6148,19.6321,223200.0
2014-06-20 13:10:00,22.6,22.62,22.59,22.6,104200.0,19.6321,19.6495,19.6234,19.6321,104200.0
2014-06-20 13:20:00,22.61,22.63,22.59,22.61,436800.0,19.6408,19.6582,19.6234,19.6408,436800.0
2014-06-20 13:30:00,22.61,22.62,22.59,22.62,847000.0,19.6408,19.6495,19.6234,19.6495,847000.0
2014-06-20 13:40:00,22.62,22.62,22.59,22.61,480100.0,19.6495,19.6495,19.6234,19.6408,480100.0
2014-06-20 13:50:00,22.6,22.61,22.56,22.57,259100.0,19.6321,19.6408,19.5974,19.6061,259100.0
2014-06-20 14:00:00,22.56,22.6,22.54,22.58,556900.0,19.5974,19.6321,19.58,19.6148,556900.0
2014-06-20 14:10:00,22.58,22.6,22.58,22.59,326600.0,19.6148,19.6321,19.6148,19.6234,326600.0
2014-06-20 14:20:00,22.59,22.61,22.58,22.6,175300.0,19.6234,19.6408,19.6148,19.6321,175300.0
2014-06-20 14:30:00,22.61,22.62,22.59,22.6,161200.0,19.6408,19.6495,19.6234,19.6321,161200.0
2014-06-20 14:40:00,22.6,22.61,22.6,22.6,129300.0,19.6321,19.6408,19.6321,19.6321,129300.0
2014-06-20 14:50:00,22.6,22.61,22.6,22.61,105200.0,19.6321,19.6408,19.6321,19.6408,105200.0
2014-06-20 15:00:00,22.61,22.62,22.59,22.6,182800.0,19.6408,19.6495,19.6234,19.6321,182800.0
2014-06-20 15:10:00,22.6,22.62,22.6,22.62,117700.0,19.6321,19.6495,19.6321,19.6495,117700.0
2014-06-20 15:20:00,22.62,22.64,22.61,22.64,135200.0,19.6495,19.6669,19.6408,19.6669,135200.0
2014-06-20 15:30:00,22.64,22.65,22.63,22.63,276500.0,19.6669,19.6756,19.6582,19.6582,276500.0
2014-06-20 15:40:00,22.64,22.67,22.63,22.67,391000.0,19.6669,19.6929,19.6582,19.6929,391000.0
2014-06-20 15:50:00,22.67,22.75,22.67,22.75,2068500.0,19.6929,19.7624,19.6929,19.7624,2068500.0
2014-06-23 09:30:00,22.75,22.83,22.7,22.75,832500.0,19.7624,19.8319,19.719,19.7624,832500.0
2014-06-23 09:40:00,22.74,22.79,22.73,22.78,715300.0,19.7537,19.7972,19.7451,19.7885,715300.0
2014-06-23 09:50:00,22.78,22.85,22.78,22.79,513600.0,19.7885,19.8493,19.7885,19.7972,513600.0
2014-06-23 10:00:00,22.79,22.81,22.75,22.8,1617400.0,19.7972,19.8145,19.7624,19.8059,1617400.0
2014-06-23 10:10:00,22.8,22.86,22.76,22.84,2102500.0,19.8059,19.858,19.7711,19.8406,2102500.0
2014-06-23 10:20:00,22.84,22.89,22.83,22.86,303200.0,19.8406,19.884,19.8319,19.858,303200.0
2014-06-23 10:30:00,22.86,22.9,22.85,22.9,352300.0,19.858,19.8927,19.8493,19.8927,352300.0
2014-06-23 10:40:00,22.9,22.94,22.88,22.88,344700.0,19.8927,19.9275,19.8754,19.8754,344700.0
2014-06-23 10:50:00,22.89,22.89,22.83,22.86,252600.0,19.884,19.884,19.8319,19.858,252600.0
2014-06-23 11:00:00,22.87,22.9,22.86,22.88,1128600.0,19.8667,19.8927,19.858,19.8754,1128600.0
2014-06-23 11:10:00,22.88,22.93,22.87,22.93,509200.0,19.8754,19.9188,19.8667,19.9188,509200.0
2014-06-23 11:20:00,22.92,22.99,22.89,22.9,578100.0,19.9101,19.9709,19.884,19.8927,578100.0
2014-06-23 11:30:00,22.9,22.91,22.87,22.87,311800.0,19.8927,19.9014,19.8667,19.8667,311800.0
2014-06-23 11:40:00,22.88,22.93,22.87,22.93,399300.0,19.8754,19.9188,19.8667,19.9188,399300.0
2014-06-23 11:50:00,22.92,22.94,22.9,22.9,381500.0,19.9101,19.9275,19.8927,19.8927,381500.0
2014-06-23 12:00:00,22.91,22.92,22.86,22.86,518000.0,19.9014,19.9101,19.858,19.858,518000.0
2014-06-23 12:10:00,22.86,22.88,22.85,22.85,357700.0,19.858,19.8754,19.8493,19.8493,357700.0
2014-06-23 12:20:00,22.85,22.87,22.83,22.86,555400.0,19.8493,19.8667,19.8319,19.858,555400.0
2014-06-23 12:30:00,22.86,22.89,22.85,22.86,249200.0,19.858,19.884,19.8493,19.858,249200.0
2014-06-23 12:40:00,22.86,22.87,22.85,22.86,134500.0,19.858,19.8667,19.8493,19.858,134500.0
2014-06-23 12:50:00,22.87,22.88,22.85,22.86,349600.0,19.8667,19.8754,19.8493,19.858,349600.0
2014-06-23 13:00:00,22.86,22.87,22.84,22.85,316200.0,19.858,19.8667,19.8406,19.8493,316200.0
2014-06-23 13:10:00,22.85,22.87,22.84,22.85,381500.0,19.8493,19.8667,19.8406,19.8493,381500.0
2014-06-23 13:20:00,22.85,22.88,22.85,22.87,133900.0,19.8493,19.8754,19.8493,19.8667,133900.0
2014-06-23 13:30:00,22.86,22.86,22.83,22.85,329300.0,19.858,19.858,19.8319,19.8493,329300.0
2014-06-23 13:40:00,22.85,22.87,22.84,22.85,228500.0,19.8493,19.8667,19.8406,19.8493,228500.0
2014-06-23 13:50:00,22.85,22.87,22.85,22.85,155500.0,19.8493,19.8667,19.8493,19.8493,155500.0
2014-06-23 14:00:00,22.85,22.87,22.83,22.85,502800.0,19.8493,19.8667,19.8319,19.8493,502800.0
2014-06-23 14:10:00,22.85,22.89,22.85,22.86,560700.0,19.8493,19.884,19.8493,19.858,560700.0
2014-06-23 14:20:00,22.86,22.87,22.85,22.85,182700.0,19.858,19.8667,19.8493,19.8493,182700.0
2014-06-23 14:30:00,22.85,22.87,22.84,22.86,368000.0,19.8493,19.8667,19.8406,19.858,368000.0
2014-06-23 14:40:00,22.86,22.87,22.85,22.85,132200.0,19.858,19.8667,19.8493,19.8493,132200.0
2014-06-23 14:50:00,22.85,22.88,22.85,22.88,202400.0,19.8493,19.8754,19.8493,19.8754,202400.0
2014-06-23 15:00:00,22.88,22.89,22.86,22.88,394500.0,19.8754,19.884,19.858,19.8754,394500.0
2014-06-23 15:10:00,22.88,22.88,22.84,22.84,293300.0,19.8754,19.8754,19.8406,19.8406,293300.0
2014-06-23 15:20:00,22.84,22.88,22.84,22.85,348000.0,19.8406,19.8754,19.8406,19.8493,348000.0
2014-06-23 15:30:00,22.86,22.86,22.84,22.85,346500.0,19.858,19.858,19.8406,19.8493,346500.0
2014-06-23 15:40:00,22.85,22.86,22.83,22.86,769400.0,19.8493,19.858,19.8319,19.858,769400.0
2014-06-23 15:50:00,22.86,22.91,22.86,22.9,974600.0,19.858,19.9014,19.858,19.8927,974600.0
2014-06-24 09:30:00,22.92,22.93,22.76,22.79,360800.0,19.9101,19.9188,19.7711,19.7972,360800.0
2014-06-24 09:40:00,22.8,22.97,22.8,22.9,480100.0,19.8059,19.9535,19.8059,19.8927,480100.0
2014-06-24 09:50:00,22.9,22.98,22.9,22.9,248400.0,19.8927,19.9622,19.8927,19.8927,248400.0
2014-06-24 10:00:00,22.91,23.02,22.89,22.99,479500.0,19.9014,19.997,19.884,19.9709,479500.0
2014-06-24 10:10:00,23.0,23.09,22.97,23.08,664300.0,19.9796,20.0578,19.9535,20.0491,664300.0
2014-06-24 10:20:00,23.08,23.14,23.01,23.05,462700.0,20.0491,20.1012,19.9883,20.023,462700.0
2014-06-24 10:30:00,23.05,23.09,23.05,23.09,352000.0,20.023,20.0578,20.023,20.0578,352000.0
2014-06-24 10:40:00,23.09,23.14,23.09,23.13,301300.0,20.0578,20.1012,20.0578,20.0925,301300.0
2014-06-24 10:50:00,23.12,23.16,23.11,23.12,264100.0,20.0838,20.1186,20.0751,20.0838,264100.0
2014-06-24 11:00:00,23.12,23.19,23.12,23.14,293200.0,20.0838,20.1446,20.0838,20.1012,293200.0
2014-06-24 11:10:00,23.13,23.17,23.11,23.13,306300.0,20.0925,20.1273,20.0751,20.0925,306300.0
2014-06-24 11:20:00,23.13,23.21,23.12,23.18,406600.0,20.0925,20.162,20.0838,20.136,406600.0
2014-06-24 11:30:00,23.18,23.22,23.15,23.15,337300.0,20.136,20.1707,20.1099,20.1099,337300.0
2014-06-24 11:40:00,23.16,23.18,23.14,23.18,212800.0,20.1186,20.136,20.1012,20.136,212800.0
2014-06-24 11:50:00,23.17,23.18,23.12,23.14,258000.0,20.1273,20.136,20.0838,20.1012,258000.0
2014-06-24 12:00:00,23.14,23.15,23.12,23.13,193100.0,20.1012,20.1099,20.0838,20.0925,193100.0
2014-06-24 12:10:00,23.14,23.14,23.09,23.1,93100.0,20.1012,20.1012,20.0578,20.0665,93100.0
2014-06-24 12:20:00,23.1,23.14,23.1,23.12,195600.0,20.0665,20.1012,20.0665,20.0838,195600.0
2014-06-24 12:30:00,23.11,23.12,23.09,23.11,221600.0,20.0751,20.0838,20.0578,20.0751,221600.0
2014-06-24 12:40:00,23.1,23.11,23.05,23.06,94000.0,20.0665,20.0751,20.023,20.0317,94000.0
2014-06-24 12:50:00,23.06,23.1,23.04,23.05,953200.0,20.0317,20.0665,20.0143,20.023,953200.0
2014-06-24 13:00:00,23.05,23.06,22.9,22.95,1033400.0,20.023,20.0317,19.8927,19.9362,1033400.0
2014-06-24 13:10:00,22.95,22.99,22.9,22.94,175700.0,19.9362,19.9709,19.8927,19.9275,175700.0
2014-06-24 13:20:00,22.94,22.99,22.89,22.97,352700.0,19.9275,19.9709,19.884,19.9535,352700.0
2014-06-24 13:30:00,22.97,23.0,22.96,22.98,226100.0,19.9535,19.9796,19.9448,19.9622,226100.0
2014-06-24 13:40:00,22.98,22.99,22.96,22.97,160600.0,19.9622,19.9709,19.9448,19.9535,160600.0
2014-06-24 13:50:00,22.98,22.98,22.88,22.9,364300.0,19.9622,19.9622,19.8754,19.8927,364300.0
2014-06-24 14:00:00,22.9,22.91,22.87,22.89,320400.0,19.8927,19.9014,19.8667,19.884,320400.0
2014-06-24 14:10:00,22.89,22.9,22.88,22.89,453400.0,19.884,19.8927,19.8754,19.884,453400.0
2014-06-24 14:20:00,22.89,22.9,22.87,22.89,299700.0,19.884,19.8927,19.8667,19.884,299700.0
2014-06-24 14:30:00,22.89,22.89,22.85,22.87,239400.0,19.884,19.884,19.8493,19.8667,239400.0
2014-06-24 14:40:00,22.87,22.91,22.87,22.89,365500.0,19.8667,19.9014,19.8667,19.884,365500.0
2014-06-24 14:50:00,22.9,22.9,22.87,22.87,200900.0,19.8927,19.8927,19.8667,19.8667,200900.0
2014-06-24 15:00:00,22.87,22.88,22.78,22.8,404800.0,19.8667,19.8754,19.7885,19.8059,404800.0
2014-06-24 15:10:00,22.8,22.8,22.74,22.75,293600.0,19.8059,19.8059,19.7537,19.7624,293600.0
2014-06-24 15:20:00,22.75,22.77,22.71,22.73,489000.0,19.7624,19.7798,19.7277,19.7451,489000.0
2014-06-24 15:30:00,22.73,22.76,22.64,22.66,406600.0,19.7451,19.7711,19.6669,19.6842,406600.0
2014-06-24 15:40:00,22.66,22.78,22.65,22.71,998400.0,19.6842,19.7885,19.6756,19.7277,998400.0
2014-06-24 15:50:00,22.71,22.75,22.68,22.75,1141900.0,19.7277,19.7624,19.7016,19.7624,1141900.0
2014-06-25 09:30:00,22.74,22.75,22.55,22.6,517700.0,19.7537,19.7624,19.5887,19.6321,517700.0
2014-06-25 09:40:00,22.6,22.69,22.55,22.61,254800.0,19.6321,19.7103,19.5887,19.6408,254800.0
2014-06-25 09:50:00,22.6,22.64,22.54,22.54,256600.0,19.6321,19.6669,19.58,19.58,256600.0
2014-06-25 10:00:00,22.54,22.56,22.42,22.5,410100.0,19.58,19.5974,19.4758,19.5453,410100.0
2014-06-25 10:10:00,22.5,22.6,22.48,22.51,268300.0,19.5453,19.6321,19.5279,19.5539,268300.0
2014-06-25 10:20:00,22.51,22.54,22.49,22.51,221800.0,19.5539,19.58,19.5366,19.5539,221800.0
2014-06-25 10:30:00,22.5,22.55,22.48,22.51,251400.0,19.5453,19.5887,19.5279,19.5539,251400.0
2014-06-25 10:40:00,22.51,22.52,22.48,22.51,572000.0,19.5539,19.5626,19.5279,19.5539,572000.0
2014-06-25 10:50:00,22.51,22.51,22.47,22.5,365200.0,19.5539,19.5539,19.5192,19.5453,365200.0
2014-06-25 11:00:00,22.51,22.51,22.44,22.47,606000.0,19.5539,19.5539,19.4931,19.5192,606000.0
2014-06-25 11:10:00,22.47,22.5,22.44,22.45,423300.0,19.5192,19.5453,19.4931,19.5018,423300.0
2014-06-25 11:20:00,22.45,22.47,22.39,22.41,320400.0,19.5018,19.5192,19.4497,19.4671,320400.0
2014-06-25 11:30:00,22.41,22.45,22.39,22.4,494800.0,19.4671,19.5018,19.4497,19.4584,494800.0
2014-06-25 11:40:00,22.39,22.42,22.38,22.39,174600.0,19.4497,19.4758,19.441,19.4497,174600.0
2014-06-25 11:50:00,22.4,22.41,22.38,22.4,218600.0,19.4584,19.4671,19.441,19.4584,218600.0
2014-06-25 12:00:00,22.39,22.43,22.39,22.4,127600.0,19.4497,19.4844,19.4497,19.4584,127600.0
2014-06-25 12:10:00,22.39,22.42,22.39,22.41,216000.0,19.4497,19.4758,19.4497,19.4671,216000.0
2014-06-25 12:20:00,22.41,22.46,22.4,22.45,237100.0,19.4671,19.5105,19.4584,19.5018,237100.0
2014-06-25 12:30:00,22.44,22.46,22.42,22.42,240500.0,19.4931,19.5105,19.4758,19.4758,240500.0
2014-06-25 12:40:00,22.43,22.46,22.43,22.46,157100.0,19.4844,19.5105,19.4844,19.5105,157100.0
2014-06-25 12:50:00,22.46,22.5,22.46,22.5,210300.0,19.5105,19.5453,19.5105,19.5453,210300.0
2014-06-25 13:00:00,22.6,22.62,22.58,22.59,125200.0,19.6321,19.6495,19.6148,19.6234,125200.0
2014-06-25 13:10:00,22.58,22.59,22.54,22.55,56800.0,19.6148,19.6234,19.58,19.5887,56800.0
2014-06-25 13:20:00,22.55,22.58,22.55,22.55,53800.0,19.5887,19.6148,19.5887,19.5887,53800.0
2014-06-25 13:30:00,22.56,22.57,22.54,22.55,230800.0,19.5974,19.6061,19.58,19.5887,230800.0
2014-06-25 13:40:00,22.55,22.58,22.54,22.58,138500.0,19.5887,19.6148,19.58,19.6148,138500.0
2014-06-25 13:50:00,22.58,22.59,22.52,22.53,574500.0,19.6148,19.6234,19.5626,19.5713,574500.0
2014-06-25 14:00:00,22.53,22.54,22.48,22.48,231300.0,19.5713,19.58,19.5279,19.5279,231300.0
2014-06-25 14:10:00,22.48,22.54,22.48,22.52,171700.0,19.5279,19.58,19.5279,19.5626,171700.0
2014-06-25 14:20:00,22.52,22.55,22.51,22.53,140400.0,19.5626,19.5887,19.5539,19.5713,140400.0
2014-06-25 14:30:00,22.54,22.56,22.53,22.54,136700.0,19.58,19.5974,19.5713,19.58,136700.0
2014-06-25 14:40:00,22.54,22.55,22.5,22.51,155500.0,19.58,19.5887,19.5453,19.5539,155500.0
2014-06-25 14:50:00,22.51,22.55,22.5,22.52,135700.0,19.5539,19.5887,19.5453,19.5626,135700.0
2014-06-25 15:00:00,22.52,22.53,22.5,22.52,88700.0,19.5626,19.5713,19.5453,19.5626,88700.0
2014-06-25 15:10:00,22.53,22.57,22.5,22.54,233500.0,19.5713,19.6061,19.5453,19.58,233500.0
2014-06-25 15:20:00,22.54,22.56,22.53,22.53,135100.0,19.58,19.5974,19.5713,19.5713,135100.0
2014-06-25 15:30:00,22.53,22.64,22.53,22.64,222200.0,19.5713,19.6669,19.5713,19.6669,222200.0
2014-06-25 15:40:00,22.64,22.64,22.61,22.63,283000.0,19.6669,19.6669,19.6408,19.6582,283000.0
2014-06-25 15:50:00,22.62,22.63,22.58,22.58,797600.0,19.6495,19.6582,19.6148,19.6148,797600.0
2014-06-26 09:30:00,22.6,22.64,22.5,22.5,456300.0,19.6321,19.6669,19.5453,19.5453,456300.0
2014-06-26 09:40:00,22.49,22.51,22.33,22.36,369100.0,19.5366,19.5539,19.3976,19.4236,369100.0
2014-06-26 09:50:00,22.36,22.39,22.28,22.32,319300.0,19.4236,19.4497,19.3541,19.3889,319300.0
2014-06-26 10:00:00,22.32,22.36,22.24,22.31,472700.0,19.3889,19.4236,19.3194,19.3802,472700.0
2014-06-26 10:10:00,22.31,22.36,22.25,22.27,300200.0,19.3802,19.4236,19.3281,19.3455,300200.0
2014-06-26 10:20:00,22.28,22.3,22.21,22.27,312700.0,19.3541,19.3715,19.2933,19.3455,312700.0
2014-06-26 10:30:00,22.27,22.29,22.22,22.24,228900.0,19.3455,19.3628,19.302,19.3194,228900.0
2014-06-26 10:40:00,22.23,22.32,22.21,22.3,176000.0,19.3107,19.3889,19.2933,19.3715,176000.0
2014-06-26 10:50:00,22.3,22.32,22.24,22.27,122900.0,19.3715,19.3889,19.3194,19.3455,122900.0
2014-06-26 11:00:00,22.27,22.32,22.26,22.27,285200.0,19.3455,19.3889,19.3368,19.3455,285200.0
2014-06-26 11:10:00,22.26,22.26,22.19,22.2,234200.0,19.3368,19.3368,19.276,19.2847,234200.0
2014-06-26 11:20:00,22.2,22.23,22.18,22.21,346300.0,19.2847,19.3107,19.2673,19.2933,346300.0
2014-06-26 11:30:00,22.22,22.24,22.2,22.22,656200.0,19.302,19.3194,19.2847,19.302,656200.0
2014-06-26 11:40:00,22.22,22.23,22.19,22.21,266400.0,19.302,19.3107,19.276,19.2933,266400.0
2014-06-26 11:50:00,22.21,22.21,22.19,22.21,90300.0,19.2933,19.2933,19.276,19.2933,90300.0
2014-06-26 12:00:00,22.21,22.26,22.21,22.26,144100.0,19.2933,19.3368,19.2933,19.3368,144100.0
2014-06-26 12:10:00,22.26,22.26,22.21,22.23,84400.0,19.3368,19.3368,19.2933,19.3107,84400.0
2014-06-26 12:20:00,22.23,22.25,22.22,22.25,91800.0,19.3107,19.3281,19.302,19.3281,91800.0
2014-06-26 12:30:00,22.25,22.25,22.2,22.2,184000.0,19.3281,19.3281,19.2847,19.2847,184000.0
2014-06-26 12:40:00,22.21,22.21,22.16,22.18,166800.0,19.2933,19.2933,19.2499,19.2673,166800.0
2014-06-26 12:50:00,22.18,22.2,22.17,22.2,221400.0,19.2673,19.2847,19.2586,19.2847,221400.0
2014-06-26 13:00:00,22.2,22.25,22.2,22.25,103400.0,19.2847,19.3281,19.2847,19.3281,103400.0
2014-06-26 13:10:00,22.25,22.3,22.23,22.3,333600.0,19.3281,19.3715,19.3107,19.3715,333600.0
2014-06-26 13:20:00,22.3,22.37,22.3,22.32,232700.0,19.3715,19.4323,19.3715,19.3889,232700.0
2014-06-26 13:30:00,22.33,22.34,22.29,22.34,105900.0,19.3976,19.4063,19.3628,19.4063,105900.0
2014-06-26 13:40:00,22.34,22.34,22.32,22.33,55300.0,19.4063,19.4063,19.3889,19.3976,55300.0
2014-06-26 13:50:00,22.33,22.33,22.3,22.3,64300.0,19.3976,19.3976,19.3715,19.3715,64300.0
2014-06-26 14:00:00,22.3,22.35,22.3,22.33,118800.0,19.3715,19.415,19.3715,19.3976,118800.0
2014-06-26 14:10:00,22.34,22.34,22.28,22.28,102700.0,19.4063,19.4063,19.3541,19.3541,102700.0
2014-06-26 14:20:00,22.29,22.31,22.27,22.31,83700.0,19.3628,19.3802,19.3455,19.3802,83700.0
2014-06-26 14:30:00,22.3,22.33,22.3,22.33,99300.0,19.3715,19.3976,19.3715,19.3976,99300.0
2014-06-26 14:40:00,22.33,22.33,22.3,22.32,100600.0,19.3976,19.3976,19.3715,19.3889,100600.0
2014-06-26 14:50:00,22.32,22.35,22.32,22.32,91500.0,19.3889,19.415,19.3889,19.3889,91500.0
2014-06-26 15:00:00,22.32,22.38,22.31,22.38,140600.0,19.3889,19.441,19.3802,19.441,140600.0
2014-06-26 15:10:00,22.38,22.39,22.33,22.35,191700.0,19.441,19.4497,19.3976,19.415,191700.0
2014-06-26 15:20:00,22.35,22.37,22.35,22.36,71400.0,19.415,19.4323,19.415,19.4236,71400.0
2014-06-26 15:30:00,22.36,22.4,22.36,22.4,154400.0,19.4236,19.4584,19.4236,19.4584,154400.0
2014-06-26 15:40:00,22.4,22.48,22.39,22.48,476000.0,19.4584,19.5279,19.4497,19.5279,476000.0
2014-06-26 15:50:00,22.48,22.48,22.39,22.42,1398600.0,19.5279,19.5279,19.4497,19.4758,1398600.0
2014-06-27 09:30:00,22.35,22.36,22.25,22.31,595100.0,19.415,19.4236,19.3281,19.3802,595100.0
2014-06-27 09:40:00,22.31,22.39,22.28,22.36,402600.0,19.3802,19.4497,19.3541,19.4236,402600.0
2014-06-27 09:50:00,22.36,22.43,22.35,22.42,333000.0,19.4236,19.4844,19.415,19.4758,333000.0
2014-06-27 10:00:00,22.42,22.46,22.37,22.4,175000.0,19.4758,19.5105,19.4323,19.4584,175000.0
2014-06-27 10:10:00,22.39,22.41,22.35,22.37,153400.0,19.4497,19.4671,19.415,19.4323,153400.0
2014-06-27 10:20:00,22.38,22.48,22.38,22.48,136000.0,19.441,19.5279,19.441,19.5279,136000.0
2014-06-27 10:30:00,22.48,22.49,22.45,22.46,177900.0,19.5279,19.5366,19.5018,19.5105,177900.0
2014-06-27 10:40:00,22.46,22.48,22.4,22.43,322700.0,19.5105,19.5279,19.4584,19.4844,322700.0
2014-06-27 10:50:00,22.43,22.47,22.4,22.46,171000.0,19.4844,19.5192,19.4584,19.5105,171000.0
2014-06-27 11:00:00,22.46,22.47,22.42,22.45,301300.0,19.5105,19.5192,19.4758,19.5018,301300.0
2014-06-27 11:10:00,22.45,22.45,22.41,22.41,181900.0,19.5018,19.5018,19.4671,19.4671,181900.0
2014-06-27 11:20:00,22.4,22.43,22.4,22.43,85400.0,19.4584,19.4844,19.4584,19.4844,85400.0
2014-06-27 11:30:00,22.42,22.43,22.36,22.37,126200.0,19.4758,19.4844,19.4236,19.4323,126200.0
2014-06-27 11:40:00,22.38,22.39,22.37,22.39,66600.0,19.441,19.4497,19.4323,19.4497,66600.0
2014-06-27 11:50:00,22.39,22.41,22.38,22.41,75300.0,19.4497,19.4671,19.441,19.4671,75300.0
2014-06-27 12:00:00,22.41,22.41,22.37,22.38,155100.0,19.4671,19.4671,19.4323,19.441,155100.0
2014-06-27 12:10:00,22.38,22.39,22.36,22.38,76400.0,19.441,19.4497,19.4236,19.441,76400.0
2014-06-27 12:20:00,22.39,22.41,22.38,22.4,79000.0,19.4497,19.4671,19.441,19.4584,79000.0
2014-06-27 12:30:00,22.39,22.4,22.37,22.4,73500.0,19.4497,19.4584,19.4323,19.4584,73500.0
2014-06-27 12:40:00,22.4,22.41,22.37,22.4,86400.0,19.4584,19.4671,19.4323,19.4584,86400.0
2014-06-27 12:50:00,22.41,22.45,22.39,22.43,373300.0,19.4671,19.5018,19.4497,19.4844,373300.0
2014-06-27 13:00:00,22.43,22.43,22.4,22.4,27400.0,19.4844,19.4844,19.4584,19.4584,27400.0
2014-06-27 13:10:00,22.4,22.42,22.32,22.34,151300.0,19.4584,19.4758,19.3889,19.4063,151300.0
2014-06-27 13:20:00,22.34,22.38,22.3,22.34,248900.0,19.4063,19.441,19.3715,19.4063,248900.0
2014-06-27 13:30:00,22.34,22.38,22.33,22.38,52000.0,19.4063,19.441,19.3976,19.441,52000.0
2014-06-27 13:40:00,22.38,22.38,22.34,22.35,124100.0,19.441,19.441,19.4063,19.415,124100.0
2014-06-27 13:50:00,22.36,22.38,22.35,22.36,80000.0,19.4236,19.441,19.415,19.4236,80000.0
2014-06-27 14:00:00,22.36,22.38,22.35,22.37,212200.0,19.4236,19.441,19.415,19.4323,212200.0
2014-06-27 14:10:00,22.37,22.39,22.35,22.36,111700.0,19.4323,19.4497,19.415,19.4236,111700.0
2014-06-27 14:20:00,22.36,22.38,22.34,22.35,112300.0,19.4236,19.441,19.4063,19.415,112300.0
2014-06-27 14:30:00,22.35,22.38,22.34,22.37,156100.0,19.415,19.441,19.4063,19.4323,156100.0
2014-06-27 14:40:00,22.38,22.38,22.35,22.35,74800.0,19.441,19.441,19.415,19.415,74800.0
2014-06-27 14:50:00,22.35,22.36,22.27,22.27,113100.0,19.415,19.4236,19.3455,19.3455,113100.0
2014-06-27 15:00:00,22.27,22.34,22.26,22.34,257300.0,19.3455,19.4063,19.3368,19.4063,257300.0
2014-06-27 15:10:00,22.34,22.36,22.32,22.35,310000.0,19.4063,19.4236,19.3889,19.415,310000.0
2014-06-27 15:20:00,22.35,22.38,22.34,22.36,107400.0,19.415,19.441,19.4063,19.4236,107400.0
2014-06-27 15:30:00,22.37,22.41,22.36,22.38,282300.0,19.4323,19.4671,19.4236,19.441,282300.0
2014-06-27 15:40:00,22.38,22.42,22.38,22.39,287500.0,19.441,19.4758,19.441,19.4497,287500.0
2014-06-27 15:50:00,22.4,22.43,22.37,22.4,569100.0,19.4584,19.4844,19.4323,19.4584,569100.0
2014-06-30 09:30:00,22.39,22.64,22.3,22.52,757500.0,19.4497,19.6669,19.3715,19.5626,757500.0
2014-06-30 09:40:00,22.53,22.61,22.48,22.52,679500.0,19.5713,19.6408,19.5279,19.5626,679500.0
2014-06-30 09:50:00,22.52,22.54,22.41,22.48,332600.0,19.5626,19.58,19.4671,19.5279,332600.0
2014-06-30 10:00:00,22.48,22.55,22.48,22.52,404900.0,19.5279,19.5887,19.5279,19.5626,404900.0
2014-06-30 10:10:00,22.53,22.59,22.51,22.59,230800.0,19.5713,19.6234,19.5539,19.6234,230800.0
2014-06-30 10:20:00,22.59,22.63,22.57,22.59,291600.0,19.6234,19.6582,19.6061,19.6234,291600.0
2014-06-30 10:30:00,22.59,22.69,22.58,22.69,219500.0,19.6234,19.7103,19.6148,19.7103,219500.0
2014-06-30 10:40:00,22.68,22.7,22.64,22.65,257500.0,19.7016,19.719,19.6669,19.6756,257500.0
2014-06-30 10:50:00,22.64,22.64,22.6,22.62,113600.0,19.6669,19.6669,19.6321,19.6495,113600.0
2014-06-30 11:00:00,22.63,22.63,22.55,22.61,137400.0,19.6582,19.6582,19.5887,19.6408,137400.0
2014-06-30 11:10:00,22.61,22.64,22.6,22.64,118900.0,19.6408,19.6669,19.6321,19.6669,118900.0
2014-06-30 11:20:00,22.64,22.67,22.63,22.65,92700.0,19.6669,19.6929,19.6582,19.6756,92700.0
2014-06-30 11:30:00,22.66,22.66,22.62,22.63,136900.0,19.6842,19.6842,19.6495,19.6582,136900.0
2014-06-30 11:40:00,22.63,22.66,22.62,22.62,92000.0,19.6582,19.6842,19.6495,19.6495,92000.0
2014-06-30 11:50:00,22.62,22.66,22.61,22.61,110800.0,19.6495,19.6842,19.6408,19.6408,110800.0
2014-06-30 12:00:00,22.62,22.65,22.61,22.64,131500.0,19.6495,19.6756,19.6408,19.6669,131500.0
2014-06-30 12:10:00,22.63,22.64,22.61,22.62,116700.0,19.6582,19.6669,19.6408,19.6495,116700.0
2014-06-30 12:20:00,22.62,22.62,22.61,22.62,18000.0,19.6495,19.6495,19.6408,19.6495,18000.0
2014-06-30 12:30:00,22.62,22.62,22.59,22.6,284400.0,19.6495,19.6495,19.6234,19.6321,284400.0
2014-06-30 12:40:00,22.6,22.6,22.57,22.59,183100.0,19.6321,19.6321,19.6061,19.6234,183100.0
2014-06-30 12:50:00,22.59,22.59,22.57,22.58,82700.0,19.6234,19.6234,19.6061,19.6148,82700.0
2014-06-30 13:00:00,22.59,22.59,22.57,22.59,33400.0,19.6234,19.6234,19.6061,19.6234,33400.0
2014-06-30 13:10:00,22.59,22.61,22.58,22.6,80900.0,19.6234,19.6408,19.6148,19.6321,80900.0
2014-06-30 13:20:00,22.6,22.61,22.58,22.6,83700.0,19.6321,19.6408,19.6148,19.6321,83700.0
2014-06-30 13:30:00,22.6,22.62,22.59,22.61,86000.0,19.6321,19.6495,19.6234,19.6408,86000.0
2014-06-30 13:40:00,22.61,22.61,22.55,22.57,189000.0,19.6408,19.6408,19.5887,19.6061,189000.0
2014-06-30 13:50:00,22.57,22.61,22.57,22.58,199300.0,19.6061,19.6408,19.6061,19.6148,199300.0
2014-06-30 14:00:00,22.58,22.62,22.56,22.62,443300.0,19.6148,19.6495,19.5974,19.6495,443300.0
2014-06-30 14:10:00,22.62,22.7,22.62,22.66,246600.0,19.6495,19.719,19.6495,19.6842,246600.0
2014-06-30 14:20:00,22.65,22.67,22.64,22.67,283800.0,19.6756,19.6929,19.6669,19.6929,283800.0
2014-06-30 14:30:00,22.67,22.68,22.64,22.66,129000.0,19.6929,19.7016,19.6669,19.6842,129000.0
2014-06-30 14:40:00,22.66,22.69,22.63,22.63,157700.0,19.6842,19.7103,19.6582,19.6582,157700.0
2014-06-30 14:50:00,22.63,22.64,22.56,22.57,240000.0,19.6582,19.6669,19.5974,19.6061,240000.0
2014-06-30 15:00:00,22.57,22.62,22.56,22.62,141100.0,19.6061,19.6495,19.5974,19.6495,141100.0
2014-06-30 15:10:00,22.61,22.65,22.6,22.61,500300.0,19.6408,19.6756,19.6321,19.6408,500300.0
2014-06-30 15:20:00,22.61,22.64,22.6,22.62,244400.0,19.6408,19.6669,19.6321,19.6495,244400.0
2014-06-30 15:30:00,22.62,22.63,22.6,22.61,152400.0,19.6495,19.6582,19.6321,19.6408,152400.0
2014-06-30 15:40:00,22.61,22.63,22.59,22.62,359900.0,19.6408,19.6582,19.6234,19.6495,359900.0
2014-06-30 15:50:00,22.62,22.62,22.55,22.56,1201200.0,19.6495,19.6495,19.5887,19.5974,1201200.0
2014-07-01 09:30:00,22.69,22.82,22.6,22.81,396200.0,19.7103,19.8232,19.6321,19.8145,396200.0
2014-07-01 09:40:00,22.81,22.89,22.78,22.88,377900.0,19.8145,19.884,19.7885,19.8754,377900.0
2014-07-01 09:50:00,22.88,22.91,22.79,22.82,344600.0,19.8754,19.9014,19.7972,19.8232,344600.0
2014-07-01 10:00:00,22.81,22.85,22.67,22.73,303800.0,19.8145,19.8493,19.6929,19.7451,303800.0
2014-07-01 10:10:00,22.73,22.77,22.72,22.75,212600.0,19.7451,19.7798,19.7364,19.7624,212600.0
2014-07-01 10:20:00,22.75,22.75,22.64,22.68,227300.0,19.7624,19.7624,19.6669,19.7016,227300.0
2014-07-01 10:30:00,22.67,22.74,22.67,22.71,188900.0,19.6929,19.7537,19.6929,19.7277,188900.0
2014-07-01 10:40:00,22.7,22.72,22.66,22.71,218500.0,19.719,19.7364,19.6842,19.7277,218500.0
2014-07-01 10:50:00,22.71,22.71,22.64,22.65,318700.0,19.7277,19.7277,19.6669,19.6756,318700.0
2014-07-01 11:00:00,22.65,22.67,22.63,22.63,115000.0,19.6756,19.6929,19.6582,19.6582,115000.0
2014-07-01 11:10:00,22.63,22.65,22.62,22.63,184600.0,19.6582,19.6756,19.6495,19.6582,184600.0
2014-07-01 11:20:00,22.64,22.66,22.62,22.64,497200.0,19.6669,19.6842,19.6495,19.6669,497200.0
2014-07-01 11:30:00,22.65,22.66,22.61,22.65,189500.0,19.6756,19.6842,19.6408,19.6756,189500.0
2014-07-01 11:40:00,22.65,22.66,22.63,22.63,115700.0,19.6756,19.6842,19.6582,19.6582,115700.0
2014-07-01 11:50:00,22.64,22.66,22.62,22.64,91000.0,19.6669,19.6842,19.6495,19.6669,91000.0
2014-07-01 12:00:00,22.64,22.66,22.63,22.64,177200.0,19.6669,19.6842,19.6582,19.6669,177200.0
2014-07-01 12:10:00,22.64,22.66,22.63,22.65,63700.0,19.6669,19.6842,19.6582,19.6756,63700.0
2014-07-01 12:20:00,22.65,22.66,22.62,22.65,293200.0,19.6756,19.6842,19.6495,19.6756,293200.0
2014-07-01 12:30:00,22.65,22.7,22.65,22.7,141300.0,19.6756,19.719,19.6756,19.719,141300.0
2014-07-01 12:40:00,22.7,22.71,22.66,22.67,95900.0,19.719,19.7277,19.6842,19.6929,95900.0
2014-07-01 12:50:00,22.66,22.68,22.65,22.65,114600.0,19.6842,19.7016,19.6756,19.6756,114600.0
2014-07-01 13:00:00,22.65,22.7,22.65,22.69,75700.0,19.6756,19.719,19.6756,19.7103,75700.0
2014-07-01 13:10:00,22.68,22.73,22.68,22.73,199000.0,19.7016,19.7451,19.7016,19.7451,199000.0
2014-07-01 13:20:00,22.73,22.76,22.73,22.73,209700.0,19.7451,19.7711,19.7451,19.7451,209700.0
2014-07-01 13:30:00,22.74,22.76,22.73,22.76,112200.0,19.7537,19.7711,19.7451,19.7711,112200.0
2014-07-01 13:40:00,22.76,22.76,22.74,22.76,55500.0,19.7711,19.7711,19.7537,19.7711,55500.0
2014-07-01 13:50:00,22.75,22.76,22.74,22.75,80500.0,19.7624,19.7711,19.7537,19.7624,80500.0
2014-07-01 14:00:00,22.75,22.76,22.71,22.72,112800.0,19.7624,19.7711,19.7277,19.7364,112800.0
2014-07-01 14:10:00,22.71,22.74,22.71,22.72,111400.0,19.7277,19.7537,19.7277,19.7364,111400.0
2014-07-01 14:20:00,22.71,22.72,22.66,22.68,187700.0,19.7277,19.7364,19.6842,19.7016,187700.0
2014-07-01 14:30:00,22.68,22.7,22.65,22.68,126900.0,19.7016,19.719,19.6756,19.7016,126900.0
2014-07-01 14:40:00,22.68,22.68,22.61,22.61,202800.0,19.7016,19.7016,19.6408,19.6408,202800.0
2014-07-01 14:50:00,22.61,22.64,22.6,22.62,232400.0,19.6408,19.6669,19.6321,19.6495,232400.0
2014-07-01 15:00:00,22.61,22.64,22.6,22.64,207600.0,19.6408,19.6669,19.6321,19.6669,207600.0
2014-07-01 15:10:00,22.64,22.66,22.59,22.65,201000.0,19.6669,19.6842,19.6234,19.6756,201000.0
2014-07-01 15:20:00,22.64,22.68,22.64,22.66,159800.0,19.6669,19.7016,19.6669,19.6842,159800.0
2014-07-01 15:30:00,22.66,22.66,22.64,22.65,103700.0,19.6842,19.6842,19.6669,19.6756,103700.0
2014-07-01 15:40:00,22.64,22.66,22.64,22.64,269200.0,19.6669,19.6842,19.6669,19.6669,269200.0
2014-07-01 15:50:00,22.64,22.67,22.64,22.66,643600.0,19.6669,19.6929,19.6669,19.6842,643600.0
2014-07-02 09:30:00,22.68,22.72,22.59,22.67,439300.0,19.7016,19.7364,19.6234,19.6929,439300.0
2014-07-02 09:40:00,22.67,22.73,22.64,22.67,233600.0,19.6929,19.7451,19.6669,19.6929,233600.0
2014-07-02 09:50:00,22.67,22.7,22.64,22.64,168100.0,19.6929,19.719,19.6669,19.6669,168100.0
2014-07-02 10:00:00,22.64,22.69,22.64,22.68,361100.0,19.6669,19.7103,19.6669,19.7016,361100.0
2014-07-02 10:10:00,22.68,22.73,22.68,22.71,176500.0,19.7016,19.7451,19.7016,19.7277,176500.0
2014-07-02 10:20:00,22.71,22.74,22.69,22.72,98100.0,19.7277,19.7537,19.7103,19.7364,98100.0
2014-07-02 10:30:00,22.71,22.72,22.66,22.67,96700.0,19.7277,19.7364,19.6842,19.6929,96700.0
2014-07-02 10:40:00,22.66,22.69,22.66,22.68,102500.0,19.6842,19.7103,19.6842,19.7016,102500.0
2014-07-02 10:50:00,22.68,22.69,22.64,22.67,276600.0,19.7016,19.7103,19.6669,19.6929,276600.0
2014-07-02 11:00:00,22.66,22.68,22.65,22.66,272100.0,19.6842,19.7016,19.6756,19.6842,272100.0
2014-07-02 11:10:00,22.67,22.69,22.66,22.68,72400.0,19.6929,19.7103,19.6842,19.7016,72400.0
2014-07-02 11:20:00,22.68,22.73,22.68,22.72,147600.0,19.7016,19.7451,19.7016,19.7364,147600.0
2014-07-02 11:30:00,22.72,22.75,22.71,22.74,120400.0,19.7364,19.7624,19.7277,19.7537,120400.0
2014-07-02 11:40:00,22.73,22.76,22.73,22.75,98000.0,19.7451,19.7711,19.7451,19.7624,98000.0
2014-07-02 11:50:00,22.75,22.76,22.7,22.7,136800.0,19.7624,19.7711,19.719,19.719,136800.0
2014-07-02 12:00:00,22.7,22.74,22.7,22.72,83300.0,19.719,19.7537,19.719,19.7364,83300.0
2014-07-02 12:10:00,22.73,22.75,22.72,22.73,38600.0,19.7451,19.7624,19.7364,19.7451,38600.0
2014-07-02 12:20:00,22.73,22.77,22.73,22.76,48400.0,19.7451,19.7798,19.7451,19.7711,48400.0
2014-07-02 12:30:00,22.76,22.77,22.74,22.77,59900.0,19.7711,19.7798,19.7537,19.7798,59900.0
2014-07-02 12:40:00,22.77,22.8,22.77,22.78,172200.0,19.7798,19.8059,19.7798,19.7885,172200.0
2014-07-02 12:50:00,22.78,22.83,22.78,22.82,143900.0,19.7885,19.8319,19.7885,19.8232,143900.0
2014-07-02 13:00:00,22.82,22.83,22.76,22.78,77200.0,19.8232,19.8319,19.7711,19.7885,77200.0
2014-07-02 13:10:00,22.78,22.78,22.75,22.75,53500.0,19.7885,19.7885,19.7624,19.7624,53500.0
2014-07-02 13:20:00,22.75,22.78,22.75,22.78,57400.0,19.7624,19.7885,19.7624,19.7885,57400.0
2014-07-02 13:30:00,22.77,22.78,22.71,22.71,59700.0,19.7798,19.7885,19.7277,19.7277,59700.0
2014-07-02 13:40:00,22.71,22.73,22.7,22.7,52800.0,19.7277,19.7451,19.719,19.719,52800.0
2014-07-02 13:50:00,22.7,22.72,22.68,22.71,127300.0,19.719,19.7364,19.7016,19.7277,127300.0
2014-07-02 14:00:00,22.71,22.71,22.69,22.7,28200.0,19.7277,19.7277,19.7103,19.719,28200.0
2014-07-02 14:10:00,22.7,22.71,22.69,22.69,113800.0,19.719,19.7277,19.7103,19.7103,113800.0
2014-07-02 14:20:00,22.7,22.71,22.69,22.71,37500.0,19.719,19.7277,19.7103,19.7277,37500.0
2014-07-02 14:30:00,22.71,22.73,22.7,22.73,84000.0,19.7277,19.7451,19.719,19.7451,84000.0
2014-07-02 14:40:00,22.73,22.74,22.72,22.73,117200.0,19.7451,19.7537,19.7364,19.7451,117200.0
2014-07-02 14:50:00,22.73,22.73,22.7,22.72,84600.0,19.7451,19.7451,19.719,19.7364,84600.0
2014-07-02 15:00:00,22.72,22.75,22.71,22.73,163000.0,19.7364,19.7624,19.7277,19.7451,163000.0
2014-07-02 15:10:00,22.73,22.75,22.72,22.75,86800.0,19.7451,19.7624,19.7364,19.7624,86800.0
2014-07-02 15:20:00,22.75,22.75,22.74,22.74,49200.0,19.7624,19.7624,19.7537,19.7537,49200.0
2014-07-02 15:30:00,22.75,22.78,22.74,22.76,323200.0,19.7624,19.7885,19.7537,19.7711,323200.0
2014-07-02 15:40:00,22.77,22.77,22.72,22.76,251100.0,19.7798,19.7798,19.7364,19.7711,251100.0
2014-07-02 15:50:00,22.76,22.79,22.74,22.79,382800.0,19.7711,19.7972,19.7537,19.7972,382800.0
2014-07-03 09:30:00,22.85,22.86,22.72,22.75,359200.0,19.8493,19.858,19.7364,19.7624,359200.0
2014-07-03 09:40:00,22.76,22.85,22.75,22.82,191400.0,19.7711,19.8493,19.7624,19.8232,191400.0
2014-07-03 09:50:00,22.82,22.91,22.8,22.91,140500.0,19.8232,19.9014,19.8059,19.9014,140500.0
2014-07-03 10:00:00,22.9,22.95,22.89,22.92,285100.0,19.8927,19.9362,19.884,19.9101,285100.0
2014-07-03 10:10:00,22.93,22.95,22.91,22.92,161200.0,19.9188,19.9362,19.9014,19.9101,161200.0
2014-07-03 10:20:00,22.91,22.92,22.81,22.81,153100.0,19.9014,19.9101,19.8145,19.8145,153100.0
2014-07-03 10:30:00,22.81,22.86,22.8,22.83,178900.0,19.8145,19.858,19.8059,19.8319,178900.0
2014-07-03 10:40:00,22.83,22.84,22.75,22.84,432600.0,19.8319,19.8406,19.7624,19.8406,432600.0
2014-07-03 10:50:00,22.85,22.89,22.84,22.87,451000.0,19.8493,19.884,19.8406,19.8667,451000.0
2014-07-03 11:00:00,22.86,22.88,22.82,22.84,107600.0,19.858,19.8754,19.8232,19.8406,107600.0
2014-07-03 11:10:00,22.85,22.85,22.81,22.82,82600.0,19.8493,19.8493,19.8145,19.8232,82600.0
2014-07-03 11:20:00,22.82,22.83,22.8,22.82,65100.0,19.8232,19.8319,19.8059,19.8232,65100.0
2014-07-03 11:30:00,22.83,22.83,22.77,22.79,159900.0,19.8319,19.8319,19.7798,19.7972,159900.0
2014-07-03 11:40:00,22.79,22.8,22.76,22.78,100200.0,19.7972,19.8059,19.7711,19.7885,100200.0
2014-07-03 11:50:00,22.78,22.8,22.75,22.75,285500.0,19.7885,19.8059,19.7624,19.7624,285500.0
2014-07-03 12:00:00,22.76,22.82,22.75,22.82,142500.0,19.7711,19.8232,19.7624,19.8232,142500.0
2014-07-03 12:10:00,22.82,22.85,22.8,22.84,97500.0,19.8232,19.8493,19.8059,19.8406,97500.0
2014-07-03 12:20:00,22.84,22.85,22.82,22.83,64600.0,19.8406,19.8493,19.8232,19.8319,64600.0
2014-07-03 12:30:00,22.83,22.84,22.8,22.81,170900.0,19.8319,19.8406,19.8059,19.8145,170900.0
2014-07-03 12:40:00,22.82,22.82,22.75,22.77,315000.0,19.8232,19.8232,19.7624,19.7798,315000.0
2014-07-03 12:50:00,22.77,22.82,22.77,22.8,623200.0,19.7798,19.8232,19.7798,19.8059,623200.0
2014-07-07 09:30:00,23.3,23.46,23.2,23.35,861100.0,20.2402,20.3792,20.1533,20.2836,861100.0
2014-07-07 09:40:00,23.36,23.37,23.25,23.28,512700.0,20.2923,20.301,20.1968,20.2228,512700.0
2014-07-07 09:50:00,23.27,23.27,23.15,23.16,573700.0,20.2141,20.2141,20.1099,20.1186,573700.0
2014-07-07 10:00:00,23.16,23.17,22.94,23.08,1014600.0,20.1186,20.1273,19.9275,20.0491,1014600.0
2014-07-07 10:10:00,23.09,23.12,23.04,23.05,665100.0,20.0578,20.0838,20.0143,20.023,665100.0
2014-07-07 10:20:00,23.05,23.06,22.98,23.0,335800.0,20.023,20.0317,19.9622,19.9796,335800.0
2014-07-07 10:30:00,23.0,23.0,22.94,22.98,162500.0,19.9796,19.9796,19.9275,19.9622,162500.0
2014-07-07 10:40:00,22.98,23.0,22.95,22.96,219700.0,19.9622,19.9796,19.9362,19.9448,219700.0
2014-07-07 10:50:00,22.96,22.97,22.9,22.91,214900.0,19.9448,19.9535,19.8927,19.9014,214900.0
2014-07-07 11:00:00,22.91,22.93,22.87,22.87,192700.0,19.9014,19.9188,19.8667,19.8667,192700.0
2014-07-07 11:10:00,22.87,22.89,22.84,22.89,272100.0,19.8667,19.884,19.8406,19.884,272100.0
2014-07-07 11:20:00,22.88,22.9,22.83,22.9,286100.0,19.8754,19.8927,19.8319,19.8927,286100.0
2014-07-07 11:30:00,22.9,22.95,22.89,22.92,97100.0,19.8927,19.9362,19.884,19.9101,97100.0
2014-07-07 11:40:00,22.93,22.94,22.9,22.91,137700.0,19.9188,19.9275,19.8927,19.9014,137700.0
2014-07-07 11:50:00,22.91,22.93,22.89,22.89,161600.0,19.9014,19.9188,19.884,19.884,161600.0
2014-07-07 12:00:00,22.89,22.93,22.89,22.92,196200.0,19.884,19.9188,19.884,19.9101,196200.0
2014-07-07 12:10:00,22.92,22.94,22.91,22.94,120000.0,19.9101,19.9275,19.9014,19.9275,120000.0
2014-07-07 12:20:00,22.94,22.98,22.93,22.97,523300.0,19.9275,19.9622,19.9188,19.9535,523300.0
2014-07-07 12:30:00,22.97,22.99,22.96,22.98,125000.0,19.9535,19.9709,19.9448,19.9622,125000.0
2014-07-07 12:40:00,22.98,22.98,22.92,22.96,209000.0,19.9622,19.9622,19.9101,19.9448,209000.0
2014-07-07 12:50:00,22.95,23.04,22.95,23.03,265000.0,19.9362,20.0143,19.9362,20.0057,265000.0
2014-07-07 13:00:00,23.04,23.04,22.94,22.94,512200.0,20.0143,20.0143,19.9275,19.9275,512200.0
2014-07-07 13:10:00,22.94,22.95,22.91,22.95,151200.0,19.9275,19.9362,19.9014,19.9362,151200.0
2014-07-07 13:20:00,22.95,22.95,22.9,22.92,126700.0,19.9362,19.9362,19.8927,19.9101,126700.0
2014-07-07 13:30:00,22.92,22.95,22.91,22.92,68900.0,19.9101,19.9362,19.9014,19.9101,68900.0
2014-07-07 13:40:00,22.91,22.98,22.91,22.98,281900.0,19.9014,19.9622,19.9014,19.9622,281900.0
2014-07-07 13:50:00,22.97,22.98,22.97,22.97,112300.0,19.9535,19.9622,19.9535,19.9535,112300.0
2014-07-07 14:00:00,22.98,22.98,22.96,22.96,89300.0,19.9622,19.9622,19.9448,19.9448,89300.0
2014-07-07 14:10:00,22.96,22.99,22.95,22.98,134200.0,19.9448,19.9709,19.9362,19.9622,134200.0
2014-07-07 14:20:00,22.98,22.99,22.95,22.97,94700.0,19.9622,19.9709,19.9362,19.9535,94700.0
2014-07-07 14:30:00,22.97,22.97,22.9,22.92,166100.0,19.9535,19.9535,19.8927,19.9101,166100.0
2014-07-07 14:40:00,22.91,22.95,22.91,22.92,151500.0,19.9014,19.9362,19.9014,19.9101,151500.0
2014-07-07 14:50:00,22.92,22.92,22.86,22.87,209600.0,19.9101,19.9101,19.858,19.8667,209600.0
2014-07-07 15:00:00,22.87,22.89,22.86,22.87,248700.0,19.8667,19.884,19.858,19.8667,248700.0
2014-07-07 15:10:00,22.87,22.92,22.86,22.92,281600.0,19.8667,19.9101,19.858,19.9101,281600.0
2014-07-07 15:20:00,22.92,22.92,22.9,22.91,150400.0,19.9101,19.9101,19.8927,19.9014,150400.0
2014-07-07 15:30:00,22.91,22.94,22.9,22.9,287500.0,19.9014,19.9275,19.8927,19.8927,287500.0
2014-07-07 15:40:00,22.91,22.98,22.89,22.97,567500.0,19.9014,19.9622,19.884,19.9535,567500.0
2014-07-07 15:50:00,22.97,22.99,22.95,22.95,640500.0,19.9535,19.9709,19.9362,19.9362,640500.0
2014-07-08 09:30:00,22.85,22.93,22.71,22.93,538400.0,19.8493,19.9188,19.7277,19.9188,538400.0
2014-07-08 09:40:00,22.93,23.05,22.89,22.97,572900.0,19.9188,20.023,19.884,19.9535,572900.0
2014-07-08 09:50:00,22.98,23.15,22.92,23.07,671800.0,19.9622,20.1099,19.9101,20.0404,671800.0
2014-07-08 10:00:00,23.07,23.09,23.0,23.03,543700.0,20.0404,20.0578,19.9796,20.0057,543700.0
2014-07-08 10:10:00,23.03,23.03,22.95,22.98,307700.0,20.0057,20.0057,19.9362,19.9622,307700.0
2014-07-08 10:20:00,22.98,22.98,22.91,22.95,384000.0,19.9622,19.9622,19.9014,19.9362,384000.0
2014-07-08 10:30:00,22.94,23.01,22.91,23.0,408600.0,19.9275,19.9883,19.9014,19.9796,408600.0
2014-07-08 10:40:00,23.0,23.06,22.94,22.98,296100.0,19.9796,20.0317,19.9275,19.9622,296100.0
2014-07-08 10:50:00,22.98,23.03,22.94,23.0,194300.0,19.9622,20.0057,19.9275,19.9796,194300.0
2014-07-08 11:00:00,23.0,23.02,22.96,23.02,499500.0,19.9796,19.997,19.9448,19.997,499500.0
2014-07-08 11:10:00,23.02,23.02,22.93,22.96,206000.0,19.997,19.997,19.9188,19.9448,206000.0
2014-07-08 11:20:00,22.95,22.97,22.89,22.92,358300.0,19.9362,19.9535,19.884,19.9101,358300.0
2014-07-08 11:30:00,22.92,22.92,22.84,22.88,339400.0,19.9101,19.9101,19.8406,19.8754,339400.0
2014-07-08 11:40:00,22.88,22.89,22.83,22.84,214300.0,19.8754,19.884,19.8319,19.8406,214300.0
2014-07-08 11:50:00,22.85,22.86,22.79,22.85,293900.0,19.8493,19.858,19.7972,19.8493,293900.0
2014-07-08 12:00:00,22.84,22.89,22.8,22.81,319200.0,19.8406,19.884,19.8059,19.8145,319200.0
2014-07-08 12:10:00,22.82,22.83,22.75,22.78,604400.0,19.8232,19.8319,19.7624,19.7885,604400.0
2014-07-08 12:20:00,22.78,22.89,22.74,22.88,378600.0,19.7885,19.884,19.7537,19.8754,378600.0
2014-07-08 12:30:00,22.88,23.0,22.85,22.85,485400.0,19.8754,19.9796,19.8493,19.8493,485400.0
2014-07-08 12:40:00,22.85,22.9,22.83,22.86,217100.0,19.8493,19.8927,19.8319,19.858,217100.0
2014-07-08 12:50:00,22.86,22.89,22.83,22.87,148900.0,19.858,19.884,19.8319,19.8667,148900.0
2014-07-08 13:00:00,22.88,22.93,22.87,22.89,199400.0,19.8754,19.9188,19.8667,19.884,199400.0
2014-07-08 13:10:00,22.89,22.97,22.89,22.95,414300.0,19.884,19.9535,19.884,19.9362,414300.0
2014-07-08 13:20:00,22.95,22.95,22.9,22.9,270500.0,19.9362,19.9362,19.8927,19.8927,270500.0
2014-07-08 13:30:00,22.9,22.93,22.86,22.89,287800.0,19.8927,19.9188,19.858,19.884,287800.0
2014-07-08 13:40:00,22.89,22.93,22.87,22.88,184700.0,19.884,19.9188,19.8667,19.8754,184700.0
2014-07-08 13:50:00,22.89,22.94,22.88,22.91,195800.0,19.884,19.9275,19.8754,19.9014,195800.0
2014-07-08 14:00:00,22.91,22.92,22.86,22.89,164600.0,19.9014,19.9101,19.858,19.884,164600.0
2014-07-08 14:10:00,22.89,22.91,22.86,22.87,230000.0,19.884,19.9014,19.858,19.8667,230000.0
2014-07-08 14:20:00,22.87,22.9,22.85,22.87,219600.0,19.8667,19.8927,19.8493,19.8667,219600.0
2014-07-08 14:30:00,22.87,22.87,22.8,22.81,148600.0,19.8667,19.8667,19.8059,19.8145,148600.0
2014-07-08 14:40:00,22.82,22.84,22.8,22.8,113500.0,19.8232,19.8406,19.8059,19.8059,113500.0
2014-07-08 14:50:00,22.8,22.83,22.77,22.81,212200.0,19.8059,19.8319,19.7798,19.8145,212200.0
2014-07-08 15:00:00,22.8,22.81,22.76,22.8,156600.0,19.8059,19.8145,19.7711,19.8059,156600.0
2014-07-08 15:10:00,22.8,22.83,22.8,22.82,197100.0,19.8059,19.8319,19.8059,19.8232,197100.0
2014-07-08 15:20:00,22.82,22.83,22.78,22.8,285000.0,19.8232,19.8319,19.7885,19.8059,285000.0
2014-07-08 15:30:00,22.8,22.9,22.79,22.86,682400.0,19.8059,19.8927,19.7972,19.858,682400.0
2014-07-08 15:40:00,22.85,22.87,22.76,22.78,637700.0,19.8493,19.8667,19.7711,19.7885,637700.0
2014-07-08 15:50:00,22.78,22.78,22.72,22.75,1564500.0,19.7885,19.7885,19.7364,19.7624,1564500.0
2014-07-09 09:30:00,22.79,22.85,22.72,22.84,470900.0,19.7972,19.8493,19.7364,19.8406,470900.0
2014-07-09 09:40:00,22.84,22.91,22.81,22.86,359000.0,19.8406,19.9014,19.8145,19.858,359000.0
2014-07-09 09:50:00,22.86,22.89,22.84,22.86,469800.0,19.858,19.884,19.8406,19.858,469800.0
2014-07-09 10:00:00,22.86,22.9,22.84,22.86,408700.0,19.858,19.8927,19.8406,19.858,408700.0
2014-07-09 10:10:00,22.86,22.88,22.82,22.83,358200.0,19.858,19.8754,19.8232,19.8319,358200.0
2014-07-09 10:20:00,22.83,22.89,22.82,22.86,186200.0,19.8319,19.884,19.8232,19.858,186200.0
2014-07-09 10:30:00,22.86,22.94,22.86,22.91,241900.0,19.858,19.9275,19.858,19.9014,241900.0
2014-07-09 10:40:00,22.91,22.99,22.9,22.94,871300.0,19.9014,19.9709,19.8927,19.9275,871300.0
2014-07-09 10:50:00,22.93,22.97,22.92,22.94,144400.0,19.9188,19.9535,19.9101,19.9275,144400.0
2014-07-09 11:00:00,22.94,22.99,22.93,22.96,210000.0,19.9275,19.9709,19.9188,19.9448,210000.0
2014-07-09 11:10:00,22.96,23.09,22.94,23.08,385700.0,19.9448,20.0578,19.9275,20.0491,385700.0
2014-07-09 11:20:00,23.08,23.24,23.04,23.22,1191700.0,20.0491,20.1881,20.0143,20.1707,1191700.0
2014-07-09 11:30:00,23.22,23.22,23.11,23.11,583600.0,20.1707,20.1707,20.0751,20.0751,583600.0
2014-07-09 11:40:00,23.11,23.3,23.11,23.21,817400.0,20.0751,20.2402,20.0751,20.162,817400.0
2014-07-09 11:50:00,23.21,23.38,23.2,23.33,568100.0,20.162,20.3097,20.1533,20.2663,568100.0
2014-07-09 12:00:00,23.33,23.33,23.25,23.29,321100.0,20.2663,20.2663,20.1968,20.2315,321100.0
2014-07-09 12:10:00,23.29,23.31,23.2,23.24,304900.0,20.2315,20.2489,20.1533,20.1881,304900.0
2014-07-09 12:20:00,23.23,23.26,23.23,23.25,323500.0,20.1794,20.2055,20.1794,20.1968,323500.0
2014-07-09 12:30:00,23.24,23.25,23.22,23.23,153800.0,20.1881,20.1968,20.1707,20.1794,153800.0
2014-07-09 12:40:00,23.21,23.22,23.15,23.21,241400.0,20.162,20.1707,20.1099,20.162,241400.0
2014-07-09 12:50:00,23.22,23.22,23.17,23.18,289300.0,20.1707,20.1707,20.1273,20.136,289300.0
2014-07-09 13:00:00,23.19,23.22,23.14,23.22,228700.0,20.1446,20.1707,20.1012,20.1707,228700.0
2014-07-09 13:10:00,23.21,23.27,23.21,23.21,228900.0,20.162,20.2141,20.162,20.162,228900.0
2014-07-09 13:20:00,23.21,23.23,23.19,23.2,240700.0,20.162,20.1794,20.1446,20.1533,240700.0
2014-07-09 13:30:00,23.21,23.23,23.17,23.21,395200.0,20.162,20.1794,20.1273,20.162,395200.0
2014-07-09 13:40:00,23.21,23.25,23.19,23.23,239800.0,20.162,20.1968,20.1446,20.1794,239800.0
2014-07-09 13:50:00,23.23,23.3,23.2,23.25,396200.0,20.1794,20.2402,20.1533,20.1968,396200.0
2014-07-09 14:00:00,23.24,23.27,23.16,23.18,466200.0,20.1881,20.2141,20.1186,20.136,466200.0
2014-07-09 14:10:00,23.18,23.28,23.17,23.28,362700.0,20.136,20.2228,20.1273,20.2228,362700.0
2014-07-09 14:20:00,23.28,23.34,23.23,23.28,593000.0,20.2228,20.2749,20.1794,20.2228,593000.0
2014-07-09 14:30:00,23.27,23.28,23.21,23.21,501300.0,20.2141,20.2228,20.162,20.162,501300.0
2014-07-09 14:40:00,23.22,23.23,23.2,23.21,316500.0,20.1707,20.1794,20.1533,20.162,316500.0
2014-07-09 14:50:00,23.21,23.26,23.2,23.21,290200.0,20.162,20.2055,20.1533,20.162,290200.0
2014-07-09 15:00:00,23.22,23.27,23.21,23.26,204400.0,20.1707,20.2141,20.162,20.2055,204400.0
2014-07-09 15:10:00,23.26,23.27,23.19,23.25,586500.0,20.2055,20.2141,20.1446,20.1968,586500.0
2014-07-09 15:20:00,23.26,23.27,23.21,23.26,444500.0,20.2055,20.2141,20.162,20.2055,444500.0
2014-07-09 15:30:00,23.26,23.29,23.25,23.29,456500.0,20.2055,20.2315,20.1968,20.2315,456500.0
2014-07-09 15:40:00,23.29,23.31,23.23,23.23,798700.0,20.2315,20.2489,20.1794,20.1794,798700.0
2014-07-09 15:50:00,23.22,23.28,23.19,23.27,1603400.0,20.1707,20.2228,20.1446,20.2141,1603400.0
2014-07-10 09:30:00,22.91,22.94,22.82,22.87,643600.0,19.9014,19.9275,19.8232,19.8667,643600.0
2014-07-10 09:40:00,22.87,22.89,22.75,22.75,471800.0,19.8667,19.884,19.7624,19.7624,471800.0
2014-07-10 09:50:00,22.75,22.8,22.73,22.77,249100.0,19.7624,19.8059,19.7451,19.7798,249100.0
2014-07-10 10:00:00,22.77,22.89,22.77,22.84,361900.0,19.7798,19.884,19.7798,19.8406,361900.0
2014-07-10 10:10:00,22.84,22.85,22.76,22.77,597000.0,19.8406,19.8493,19.7711,19.7798,597000.0
2014-07-10 10:20:00,22.76,22.82,22.75,22.82,402700.0,19.7711,19.8232,19.7624,19.8232,402700.0
2014-07-10 10:30:00,22.81,22.83,22.79,22.8,521500.0,19.8145,19.8319,19.7972,19.8059,521500.0
2014-07-10 10:40:00,22.8,22.83,22.76,22.81,597200.0,19.8059,19.8319,19.7711,19.8145,597200.0
2014-07-10 10:50:00,22.82,22.83,22.8,22.81,292800.0,19.8232,19.8319,19.8059,19.8145,292800.0
2014-07-10 11:00:00,22.82,22.9,22.81,22.9,579200.0,19.8232,19.8927,19.8145,19.8927,579200.0
2014-07-10 11:10:00,22.89,22.94,22.89,22.9,300000.0,19.884,19.9275,19.884,19.8927,300000.0
2014-07-10 11:20:00,22.9,22.92,22.88,22.9,204300.0,19.8927,19.9101,19.8754,19.8927,204300.0
2014-07-10 11:30:00,22.91,22.93,22.87,22.93,267100.0,19.9014,19.9188,19.8667,19.9188,267100.0
2014-07-10 11:40:00,22.93,22.93,22.89,22.91,133800.0,19.9188,19.9188,19.884,19.9014,133800.0
2014-07-10 11:50:00,22.91,22.93,22.87,22.92,211900.0,19.9014,19.9188,19.8667,19.9101,211900.0
2014-07-10 12:00:00,22.92,22.94,22.91,22.92,204400.0,19.9101,19.9275,19.9014,19.9101,204400.0
2014-07-10 12:10:00,22.93,22.97,22.91,22.94,312700.0,19.9188,19.9535,19.9014,19.9275,312700.0
2014-07-10 12:20:00,22.94,22.99,22.93,22.95,268200.0,19.9275,19.9709,19.9188,19.9362,268200.0
2014-07-10 12:30:00,22.94,22.97,22.91,22.92,173900.0,19.9275,19.9535,19.9014,19.9101,173900.0
2014-07-10 12:40:00,22.92,22.92,22.87,22.87,213100.0,19.9101,19.9101,19.8667,19.8667,213100.0
2014-07-10 12:50:00,22.87,22.91,22.87,22.91,195700.0,19.8667,19.9014,19.8667,19.9014,195700.0
2014-07-10 13:00:00,22.91,22.93,22.88,22.93,185500.0,19.9014,19.9188,19.8754,19.9188,185500.0
2014-07-10 13:10:00,22.93,22.98,22.92,22.95,150300.0,19.9188,19.9622,19.9101,19.9362,150300.0
2014-07-10 13:20:00,22.95,23.03,22.95,22.96,220400.0,19.9362,20.0057,19.9362,19.9448,220400.0
2014-07-10 13:30:00,22.97,23.01,22.96,23.0,172000.0,19.9535,19.9883,19.9448,19.9796,172000.0
2014-07-10 13:40:00,23.0,23.04,23.0,23.03,144800.0,19.9796,20.0143,19.9796,20.0057,144800.0
2014-07-10 13:50:00,23.03,23.03,22.96,23.0,205900.0,20.0057,20.0057,19.9448,19.9796,205900.0
2014-07-10 14:00:00,23.0,23.02,22.96,22.98,117600.0,19.9796,19.997,19.9448,19.9622,117600.0
2014-07-10 14:10:00,22.98,23.01,22.97,22.97,233800.0,19.9622,19.9883,19.9535,19.9535,233800.0
2014-07-10 14:20:00,22.98,23.05,22.95,23.04,207300.0,19.9622,20.023,19.9362,20.0143,207300.0
2014-07-10 14:30:00,23.04,23.05,22.95,22.99,185200.0,20.0143,20.023,19.9362,19.9709,185200.0
2014-07-10 14:40:00,22.99,23.0,22.95,22.96,542300.0,19.9709,19.9796,19.9362,19.9448,542300.0
2014-07-10 14:50:00,22.95,22.96,22.9,22.91,215000.0,19.9362,19.9448,19.8927,19.9014,215000.0
2014-07-10 15:00:00,22.91,22.92,22.83,22.87,395600.0,19.9014,19.9101,19.8319,19.8667,395600.0
2014-07-10 15:10:00,22.87,22.87,22.85,22.87,168300.0,19.8667,19.8667,19.8493,19.8667,168300.0
2014-07-10 15:20:00,22.87,22.89,22.85,22.87,439900.0,19.8667,19.884,19.8493,19.8667,439900.0
2014-07-10 15:30:00,22.87,22.88,22.85,22.85,483700.0,19.8667,19.8754,19.8493,19.8493,483700.0
2014-07-10 15:40:00,22.85,22.89,22.85,22.89,800300.0,19.8493,19.884,19.8493,19.884,800300.0
2014-07-10 15:50:00,22.89,22.89,22.86,22.87,966100.0,19.884,19.884,19.858,19.8667,966100.0
2014-07-11 09:30:00,23.0,23.02,22.73,22.77,544400.0,19.9796,19.997,19.7451,19.7798,544400.0
2014-07-11 09:40:00,22.77,22.91,22.76,22.82,350800.0,19.7798,19.9014,19.7711,19.8232,350800.0
2014-07-11 09:50:00,22.83,22.88,22.78,22.84,124500.0,19.8319,19.8754,19.7885,19.8406,124500.0
2014-07-11 10:00:00,22.84,22.85,22.78,22.81,163900.0,19.8406,19.8493,19.7885,19.8145,163900.0
2014-07-11 10:10:00,22.81,22.85,22.78,22.81,131600.0,19.8145,19.8493,19.7885,19.8145,131600.0
2014-07-11 10:20:00,22.82,22.84,22.78,22.79,179300.0,19.8232,19.8406,19.7885,19.7972,179300.0
2014-07-11 10:30:00,22.8,22.81,22.78,22.79,221300.0,19.8059,19.8145,19.7885,19.7972,221300.0
2014-07-11 10:40:00,22.79,22.81,22.75,22.8,236400.0,19.7972,19.8145,19.7624,19.8059,236400.0
2014-07-11 10:50:00,22.81,22.88,22.8,22.86,185900.0,19.8145,19.8754,19.8059,19.858,185900.0
2014-07-11 11:00:00,22.86,22.92,22.85,22.91,273800.0,19.858,19.9101,19.8493,19.9014,273800.0
2014-07-11 11:10:00,22.91,22.92,22.87,22.88,143700.0,19.9014,19.9101,19.8667,19.8754,143700.0
2014-07-11 11:20:00,22.88,22.95,22.88,22.95,229100.0,19.8754,19.9362,19.8754,19.9362,229100.0
2014-07-11 11:30:00,22.95,22.96,22.9,22.93,496100.0,19.9362,19.9448,19.8927,19.9188,496100.0
2014-07-11 11:40:00,22.94,22.94,22.88,22.89,146600.0,19.9275,19.9275,19.8754,19.884,146600.0
2014-07-11 11:50:00,22.89,22.89,22.83,22.84,119400.0,19.884,19.884,19.8319,19.8406,119400.0
2014-07-11 12:00:00,22.84,22.85,22.82,22.83,91100.0,19.8406,19.8493,19.8232,19.8319,91100.0
2014-07-11 12:10:00,22.83,22.84,22.81,22.82,276400.0,19.8319,19.8406,19.8145,19.8232,276400.0
2014-07-11 12:20:00,22.81,22.82,22.78,22.78,132500.0,19.8145,19.8232,19.7885,19.7885,132500.0
2014-07-11 12:30:00,22.79,22.81,22.78,22.8,56600.0,19.7972,19.8145,19.7885,19.8059,56600.0
2014-07-11 12:40:00,22.8,22.81,22.79,22.79,163000.0,19.8059,19.8145,19.7972,19.7972,163000.0
2014-07-11 12:50:00,22.8,22.84,22.77,22.82,277000.0,19.8059,19.8406,19.7798,19.8232,277000.0
2014-07-11 13:00:00,22.82,22.89,22.82,22.88,293200.0,19.8232,19.884,19.8232,19.8754,293200.0
2014-07-11 13:10:00,22.87,22.9,22.86,22.88,79900.0,19.8667,19.8927,19.858,19.8754,79900.0
2014-07-11 13:20:00,22.88,22.9,22.88,22.9,71700.0,19.8754,19.8927,19.8754,19.8927,71700.0
2014-07-11 13:30:00,22.91,22.92,22.88,22.89,205300.0,19.9014,19.9101,19.8754,19.884,205300.0
2014-07-11 13:40:00,22.88,22.91,22.88,22.89,120400.0,19.8754,19.9014,19.8754,19.884,120400.0
2014-07-11 13:50:00,22.89,22.91,22.89,22.91,64500.0,19.884,19.9014,19.884,19.9014,64500.0
2014-07-11 14:00:00,22.91,22.91,22.88,22.91,155600.0,19.9014,19.9014,19.8754,19.9014,155600.0
2014-07-11 14:10:00,22.91,22.91,22.86,22.87,164400.0,19.9014,19.9014,19.858,19.8667,164400.0
2014-07-11 14:20:00,22.87,22.9,22.86,22.89,134000.0,19.8667,19.8927,19.858,19.884,134000.0
2014-07-11 14:30:00,22.89,22.91,22.88,22.91,103000.0,19.884,19.9014,19.8754,19.9014,103000.0
2014-07-11 14:40:00,22.9,22.91,22.88,22.89,125500.0,19.8927,19.9014,19.8754,19.884,125500.0
2014-07-11 14:50:00,22.89,22.89,22.86,22.88,131400.0,19.884,19.884,19.858,19.8754,131400.0
2014-07-11 15:00:00,22.88,22.88,22.86,22.88,112300.0,19.8754,19.8754,19.858,19.8754,112300.0
2014-07-11 15:10:00,22.88,22.89,22.86,22.87,107300.0,19.8754,19.884,19.858,19.8667,107300.0
2014-07-11 15:20:00,22.88,22.89,22.86,22.87,145900.0,19.8754,19.884,19.858,19.8667,145900.0
2014-07-11 15:30:00,22.87,22.9,22.86,22.88,311000.0,19.8667,19.8927,19.858,19.8754,311000.0
2014-07-11 15:40:00,22.88,22.88,22.86,22.87,175200.0,19.8754,19.8754,19.858,19.8667,175200.0
2014-07-11 15:50:00,22.87,22.87,22.84,22.84,1056400.0,19.8667,19.8667,19.8406,19.8406,1056400.0
2014-07-14 09:30:00,23.02,23.06,22.88,22.96,427300.0,19.997,20.0317,19.8754,19.9448,427300.0
2014-07-14 09:40:00,22.97,23.0,22.92,22.93,350600.0,19.9535,19.9796,19.9101,19.9188,350600.0
2014-07-14 09:50:00,22.94,23.03,22.94,22.97,367500.0,19.9275,20.0057,19.9275,19.9535,367500.0
2014-07-14 10:00:00,22.98,23.04,22.95,23.0,160300.0,19.9622,20.0143,19.9362,19.9796,160300.0
2014-07-14 10:10:00,22.99,23.01,22.95,22.95,117800.0,19.9709,19.9883,19.9362,19.9362,117800.0
2014-07-14 10:20:00,22.94,22.99,22.94,22.94,173600.0,19.9275,19.9709,19.9275,19.9275,173600.0
2014-07-14 10:30:00,22.94,23.0,22.91,23.0,235400.0,19.9275,19.9796,19.9014,19.9796,235400.0
2014-07-14 10:40:00,23.0,23.06,22.99,23.06,170700.0,19.9796,20.0317,19.9709,20.0317,170700.0
2014-07-14 10:50:00,23.06,23.07,23.03,23.06,240700.0,20.0317,20.0404,20.0057,20.0317,240700.0
2014-07-14 11:00:00,23.06,23.11,23.06,23.09,265000.0,20.0317,20.0751,20.0317,20.0578,265000.0
2014-07-14 11:10:00,23.1,23.14,23.07,23.1,542800.0,20.0665,20.1012,20.0404,20.0665,542800.0
2014-07-14 11:20:00,23.1,23.12,23.08,23.12,100500.0,20.0665,20.0838,20.0491,20.0838,100500.0
2014-07-14 11:30:00,23.12,23.13,23.04,23.04,145500.0,20.0838,20.0925,20.0143,20.0143,145500.0
2014-07-14 11:40:00,23.04,23.06,23.03,23.06,137200.0,20.0143,20.0317,20.0057,20.0317,137200.0
2014-07-14 11:50:00,23.05,23.06,23.02,23.03,70800.0,20.023,20.0317,19.997,20.0057,70800.0
2014-07-14 12:00:00,23.02,23.06,22.99,23.05,258800.0,19.997,20.0317,19.9709,20.023,258800.0
2014-07-14 12:10:00,23.06,23.07,23.03,23.04,66200.0,20.0317,20.0404,20.0057,20.0143,66200.0
2014-07-14 12:20:00,23.04,23.06,23.03,23.05,163800.0,20.0143,20.0317,20.0057,20.023,163800.0
2014-07-14 12:30:00,23.04,23.06,23.02,23.02,74100.0,20.0143,20.0317,19.997,19.997,74100.0
2014-07-14 12:40:00,23.02,23.03,23.0,23.01,91400.0,19.997,20.0057,19.9796,19.9883,91400.0
2014-07-14 12:50:00,23.01,23.02,22.99,23.0,140900.0,19.9883,19.997,19.9709,19.9796,140900.0
2014-07-14 13:00:00,23.0,23.01,22.99,23.01,60900.0,19.9796,19.9883,19.9709,19.9883,60900.0
2014-07-14 13:10:00,23.01,23.03,23.0,23.02,188600.0,19.9883,20.0057,19.9796,19.997,188600.0
2014-07-14 13:20:00,23.02,23.05,23.01,23.05,135800.0,19.997,20.023,19.9883,20.023,135800.0
2014-07-14 13:30:00,23.05,23.06,23.04,23.05,98100.0,20.023,20.0317,20.0143,20.023,98100.0
2014-07-14 13:40:00,23.05,23.06,23.02,23.02,85400.0,20.023,20.0317,19.997,19.997,85400.0
2014-07-14 13:50:00,23.02,23.06,23.02,23.05,97000.0,19.997,20.0317,19.997,20.023,97000.0
2014-07-14 14:00:00,23.06,23.06,23.01,23.03,150400.0,20.0317,20.0317,19.9883,20.0057,150400.0
2014-07-14 14:10:00,23.03,23.05,23.01,23.05,91600.0,20.0057,20.023,19.9883,20.023,91600.0
2014-07-14 14:20:00,23.05,23.06,23.04,23.05,82600.0,20.023,20.0317,20.0143,20.023,82600.0
2014-07-14 14:30:00,23.04,23.05,23.02,23.04,108800.0,20.0143,20.023,19.997,20.0143,108800.0
2014-07-14 14:40:00,23.04,23.05,23.03,23.04,66400.0,20.0143,20.023,20.0057,20.0143,66400.0
2014-07-14 14:50:00,23.04,23.08,23.03,23.07,231300.0,20.0143,20.0491,20.0057,20.0404,231300.0
2014-07-14 15:00:00,23.07,23.07,23.04,23.05,182000.0,20.0404,20.0404,20.0143,20.023,182000.0
2014-07-14 15:10:00,23.05,23.05,23.02,23.04,150500.0,20.023,20.023,19.997,20.0143,150500.0
2014-07-14 15:20:00,23.04,23.05,23.04,23.04,143400.0,20.0143,20.023,20.0143,20.0143,143400.0
2014-07-14 15:30:00,23.05,23.07,23.02,23.07,445100.0,20.023,20.0404,19.997,20.0404,445100.0
2014-07-14 15:40:00,23.07,23.07,23.03,23.07,293700.0,20.0404,20.0404,20.0057,20.0404,293700.0
2014-07-14 15:50:00,23.07,23.07,23.04,23.06,576400.0,20.0404,20.0404,20.0143,20.0317,576400.0
2014-07-15 09:30:00,23.1,23.23,23.05,23.14,435600.0,20.0665,20.1794,20.023,20.1012,435600.0
2014-07-15 09:40:00,23.14,23.19,23.04,23.05,380700.0,20.1012,20.1446,20.0143,20.023,380700.0
2014-07-15 09:50:00,23.05,23.1,23.0,23.03,285700.0,20.023,20.0665,19.9796,20.0057,285700.0
2014-07-15 10:00:00,23.03,23.09,22.99,23.03,231600.0,20.0057,20.0578,19.9709,20.0057,231600.0
2014-07-15 10:10:00,23.03,23.05,22.9,22.93,261400.0,20.0057,20.023,19.8927,19.9188,261400.0
2014-07-15 10:20:00,22.92,23.05,22.92,23.04,264700.0,19.9101,20.023,19.9101,20.0143,264700.0
2014-07-15 10:30:00,23.04,23.1,23.0,23.0,397600.0,20.0143,20.0665,19.9796,19.9796,397600.0
2014-07-15 10:40:00,23.0,23.0,22.83,22.84,281100.0,19.9796,19.9796,19.8319,19.8406,281100.0
2014-07-15 10:50:00,22.85,22.93,22.83,22.87,397600.0,19.8493,19.9188,19.8319,19.8667,397600.0
2014-07-15 11:00:00,22.88,22.88,22.81,22.81,406600.0,19.8754,19.8754,19.8145,19.8145,406600.0
2014-07-15 11:10:00,22.82,22.92,22.82,22.89,340400.0,19.8232,19.9101,19.8232,19.884,340400.0
2014-07-15 11:20:00,22.9,22.92,22.83,22.84,313000.0,19.8927,19.9101,19.8319,19.8406,313000.0
2014-07-15 11:30:00,22.84,22.85,22.78,22.79,192900.0,19.8406,19.8493,19.7885,19.7972,192900.0
2014-07-15 11:40:00,22.79,22.8,22.73,22.76,188100.0,19.7972,19.8059,19.7451,19.7711,188100.0
2014-07-15 11:50:00,22.76,22.8,22.69,22.7,190900.0,19.7711,19.8059,19.7103,19.719,190900.0
2014-07-15 12:00:00,22.7,22.78,22.69,22.78,176100.0,19.719,19.7885,19.7103,19.7885,176100.0
2014-07-15 12:10:00,22.78,22.81,22.77,22.81,114500.0,19.7885,19.8145,19.7798,19.8145,114500.0
2014-07-15 12:20:00,22.81,22.83,22.77,22.81,84700.0,19.8145,19.8319,19.7798,19.8145,84700.0
2014-07-15 12:30:00,22.81,22.86,22.79,22.86,81400.0,19.8145,19.858,19.7972,19.858,81400.0
2014-07-15 12:40:00,22.86,22.88,22.84,22.86,147500.0,19.858,19.8754,19.8406,19.858,147500.0
2014-07-15 12:50:00,22.87,22.87,22.81,22.81,139200.0,19.8667,19.8667,19.8145,19.8145,139200.0
2014-07-15 13:00:00,22.81,22.84,22.78,22.84,90800.0,19.8145,19.8406,19.7885,19.8406,90800.0
2014-07-15 13:10:00,22.84,22.9,22.82,22.89,94500.0,19.8406,19.8927,19.8232,19.884,94500.0
2014-07-15 13:20:00,22.9,22.91,22.88,22.89,196600.0,19.8927,19.9014,19.8754,19.884,196600.0
2014-07-15 13:30:00,22.9,22.94,22.89,22.9,91200.0,19.8927,19.9275,19.884,19.8927,91200.0
2014-07-15 13:40:00,22.9,22.91,22.88,22.9,86800.0,19.8927,19.9014,19.8754,19.8927,86800.0
2014-07-15 13:50:00,22.91,22.92,22.88,22.9,180500.0,19.9014,19.9101,19.8754,19.8927,180500.0
2014-07-15 14:00:00,22.91,22.94,22.9,22.93,197700.0,19.9014,19.9275,19.8927,19.9188,197700.0
2014-07-15 14:10:00,22.94,23.0,22.93,22.99,164500.0,19.9275,19.9796,19.9188,19.9709,164500.0
2014-07-15 14:20:00,22.99,23.01,22.96,22.96,147600.0,19.9709,19.9883,19.9448,19.9448,147600.0
2014-07-15 14:30:00,22.96,22.96,22.92,22.93,97200.0,19.9448,19.9448,19.9101,19.9188,97200.0
2014-07-15 14:40:00,22.93,22.95,22.92,22.93,75700.0,19.9188,19.9362,19.9101,19.9188,75700.0
2014-07-15 14:50:00,22.93,22.94,22.9,22.92,93100.0,19.9188,19.9275,19.8927,19.9101,93100.0
2014-07-15 15:00:00,22.92,22.94,22.88,22.88,151600.0,19.9101,19.9275,19.8754,19.8754,151600.0
2014-07-15 15:10:00,22.88,22.92,22.87,22.89,146200.0,19.8754,19.9101,19.8667,19.884,146200.0
2014-07-15 15:20:00,22.88,22.92,22.88,22.91,161500.0,19.8754,19.9101,19.8754,19.9014,161500.0
2014-07-15 15:30:00,22.91,22.92,22.88,22.89,317000.0,19.9014,19.9101,19.8754,19.884,317000.0
2014-07-15 15:40:00,22.89,22.91,22.86,22.89,297100.0,19.884,19.9014,19.858,19.884,297100.0
2014-07-15 15:50:00,22.89,22.91,22.87,22.89,838100.0,19.884,19.9014,19.8667,19.884,838100.0
2014-07-16 09:30:00,22.99,22.99,22.82,22.93,535300.0,19.9709,19.9709,19.8232,19.9188,535300.0
2014-07-16 09:40:00,22.93,23.14,22.93,23.11,546200.0,19.9188,20.1012,19.9188,20.0751,546200.0
2014-07-16 09:50:00,23.11,23.16,22.98,23.03,393900.0,20.0751,20.1186,19.9622,20.0057,393900.0
2014-07-16 10:00:00,23.03,23.09,23.03,23.08,200800.0,20.0057,20.0578,20.0057,20.0491,200800.0
2014-07-16 10:10:00,23.08,23.09,23.05,23.07,350300.0,20.0491,20.0578,20.023,20.0404,350300.0
2014-07-16 10:20:00,23.06,23.12,23.05,23.1,582800.0,20.0317,20.0838,20.023,20.0665,582800.0
2014-07-16 10:30:00,23.11,23.12,23.04,23.04,559000.0,20.0751,20.0838,20.0143,20.0143,559000.0
2014-07-16 10:40:00,23.04,23.05,22.94,22.94,496500.0,20.0143,20.023,19.9275,19.9275,496500.0
2014-07-16 10:50:00,22.94,22.99,22.93,22.95,173500.0,19.9275,19.9709,19.9188,19.9362,173500.0
2014-07-16 11:00:00,22.95,22.98,22.95,22.95,506700.0,19.9362,19.9622,19.9362,19.9362,506700.0
2014-07-16 11:10:00,22.95,22.97,22.89,22.92,714600.0,19.9362,19.9535,19.884,19.9101,714600.0
2014-07-16 11:20:00,22.93,22.94,22.88,22.93,277800.0,19.9188,19.9275,19.8754,19.9188,277800.0
2014-07-16 11:30:00,22.93,22.95,22.91,22.93,411500.0,19.9188,19.9362,19.9014,19.9188,411500.0
2014-07-16 11:40:00,22.93,22.95,22.89,22.91,231800.0,19.9188,19.9362,19.884,19.9014,231800.0
2014-07-16 11:50:00,22.91,22.93,22.88,22.9,527100.0,19.9014,19.9188,19.8754,19.8927,527100.0
2014-07-16 12:00:00,22.91,22.94,22.89,22.94,223100.0,19.9014,19.9275,19.884,19.9275,223100.0
2014-07-16 12:10:00,22.93,22.99,22.92,22.98,190200.0,19.9188,19.9709,19.9101,19.9622,190200.0
2014-07-16 12:20:00,22.98,22.98,22.92,22.94,273800.0,19.9622,19.9622,19.9101,19.9275,273800.0
2014-07-16 12:30:00,22.94,22.98,22.94,22.95,232400.0,19.9275,19.9622,19.9275,19.9362,232400.0
2014-07-16 12:40:00,22.95,22.97,22.94,22.96,471600.0,19.9362,19.9535,19.9275,19.9448,471600.0
2014-07-16 12:50:00,22.96,22.96,22.93,22.93,160800.0,19.9448,19.9448,19.9188,19.9188,160800.0
2014-07-16 13:00:00,22.93,22.96,22.92,22.93,115300.0,19.9188,19.9448,19.9101,19.9188,115300.0
2014-07-16 13:10:00,22.93,22.97,22.93,22.94,142300.0,19.9188,19.9535,19.9188,19.9275,142300.0
2014-07-16 13:20:00,22.94,22.95,22.9,22.9,300400.0,19.9275,19.9362,19.8927,19.8927,300400.0
2014-07-16 13:30:00,22.91,22.92,22.89,22.91,530600.0,19.9014,19.9101,19.884,19.9014,530600.0
2014-07-16 13:40:00,22.91,22.92,22.89,22.89,283100.0,19.9014,19.9101,19.884,19.884,283100.0
2014-07-16 13:50:00,22.9,22.92,22.89,22.89,125400.0,19.8927,19.9101,19.884,19.884,125400.0
2014-07-16 14:00:00,22.89,22.9,22.79,22.79,716600.0,19.884,19.8927,19.7972,19.7972,716600.0
2014-07-16 14:10:00,22.79,22.8,22.77,22.8,406700.0,19.7972,19.8059,19.7798,19.8059,406700.0
2014-07-16 14:20:00,22.8,22.82,22.79,22.8,500000.0,19.8059,19.8232,19.7972,19.8059,500000.0
2014-07-16 14:30:00,22.8,22.87,22.8,22.84,974100.0,19.8059,19.8667,19.8059,19.8406,974100.0
2014-07-16 14:40:00,22.84,22.91,22.81,22.88,482700.0,19.8406,19.9014,19.8145,19.8754,482700.0
2014-07-16 14:50:00,22.88,22.88,22.83,22.83,132000.0,19.8754,19.8754,19.8319,19.8319,132000.0
2014-07-16 15:00:00,22.84,22.85,22.82,22.82,220900.0,19.8406,19.8493,19.8232,19.8232,220900.0
2014-07-16 15:10:00,22.82,22.83,22.8,22.82,240600.0,19.8232,19.8319,19.8059,19.8232,240600.0
2014-07-16 15:20:00,22.81,22.86,22.8,22.86,398700.0,19.8145,19.858,19.8059,19.858,398700.0
2014-07-16 15:30:00,22.86,22.87,22.84,22.85,338000.0,19.858,19.8667,19.8406,19.8493,338000.0
2014-07-16 15:40:00,22.86,22.87,22.84,22.84,804500.0,19.858,19.8667,19.8406,19.8406,804500.0
2014-07-16 15:50:00,22.85,22.87,22.82,22.85,1004000.0,19.8493,19.8667,19.8232,19.8493,1004000.0
2014-07-17 09:30:00,22.7,22.82,22.66,22.76,343100.0,19.719,19.8232,19.6842,19.7711,343100.0
2014-07-17 09:40:00,22.77,22.79,22.71,22.78,306300.0,19.7798,19.7972,19.7277,19.7885,306300.0
2014-07-17 09:50:00,22.78,22.86,22.75,22.86,257400.0,19.7885,19.858,19.7624,19.858,257400.0
2014-07-17 10:00:00,22.86,22.96,22.85,22.91,629200.0,19.858,19.9448,19.8493,19.9014,629200.0
2014-07-17 10:10:00,22.91,22.93,22.84,22.9,287700.0,19.9014,19.9188,19.8406,19.8927,287700.0
2014-07-17 10:20:00,22.89,22.98,22.89,22.96,395400.0,19.884,19.9622,19.884,19.9448,395400.0
2014-07-17 10:30:00,22.97,22.98,22.91,22.94,225100.0,19.9535,19.9622,19.9014,19.9275,225100.0
2014-07-17 10:40:00,22.94,22.97,22.94,22.96,114900.0,19.9275,19.9535,19.9275,19.9448,114900.0
2014-07-17 10:50:00,22.95,23.07,22.95,23.06,494700.0,19.9362,20.0404,19.9362,20.0317,494700.0
2014-07-17 11:00:00,23.05,23.07,22.99,22.99,253600.0,20.023,20.0404,19.9709,19.9709,253600.0
2014-07-17 11:10:00,22.99,23.02,22.94,22.97,391200.0,19.9709,19.997,19.9275,19.9535,391200.0
2014-07-17 11:20:00,22.97,23.0,22.89,22.9,289600.0,19.9535,19.9796,19.884,19.8927,289600.0
2014-07-17 11:30:00,22.9,22.99,22.87,22.93,316800.0,19.8927,19.9709,19.8667,19.9188,316800.0
2014-07-17 11:40:00,22.93,22.96,22.91,22.94,131700.0,19.9188,19.9448,19.9014,19.9275,131700.0
2014-07-17 11:50:00,22.94,22.96,22.88,22.88,115500.0,19.9275,19.9448,19.8754,19.8754,115500.0
2014-07-17 12:00:00,22.88,22.89,22.81,22.87,361400.0,19.8754,19.884,19.8145,19.8667,361400.0
2014-07-17 12:10:00,22.88,22.91,22.88,22.88,93200.0,19.8754,19.9014,19.8754,19.8754,93200.0
2014-07-17 12:20:00,22.87,22.89,22.85,22.86,214100.0,19.8667,19.884,19.8493,19.858,214100.0
2014-07-17 12:30:00,22.87,22.91,22.86,22.91,243100.0,19.8667,19.9014,19.858,19.9014,243100.0
2014-07-17 12:40:00,22.9,22.92,22.9,22.92,104500.0,19.8927,19.9101,19.8927,19.9101,104500.0
2014-07-17 12:50:00,22.92,22.94,22.9,22.94,114600.0,19.9101,19.9275,19.8927,19.9275,114600.0
2014-07-17 13:00:00,22.94,22.98,22.92,22.98,107200.0,19.9275,19.9622,19.9101,19.9622,107200.0
2014-07-17 13:10:00,22.98,23.05,22.98,23.03,513600.0,19.9622,20.023,19.9622,20.0057,513600.0
2014-07-17 13:20:00,23.03,23.05,23.01,23.02,115200.0,20.0057,20.023,19.9883,19.997,115200.0
2014-07-17 13:30:00,23.03,23.05,22.98,22.98,203800.0,20.0057,20.023,19.9622,19.9622,203800.0
2014-07-17 13:40:00,22.98,23.01,22.96,23.01,195800.0,19.9622,19.9883,19.9448,19.9883,195800.0
2014-07-17 13:50:00,23.01,23.02,22.98,23.01,188400.0,19.9883,19.997,19.9622,19.9883,188400.0
2014-07-17 14:00:00,23.0,23.01,22.91,22.92,234000.0,19.9796,19.9883,19.9014,19.9101,234000.0
2014-07-17 14:10:00,22.92,22.96,22.92,22.94,271200.0,19.9101,19.9448,19.9101,19.9275,271200.0
2014-07-17 14:20:00,22.94,22.96,22.89,22.93,257000.0,19.9275,19.9448,19.884,19.9188,257000.0
2014-07-17 14:30:00,22.94,22.95,22.91,22.94,145100.0,19.9275,19.9362,19.9014,19.9275,145100.0
2014-07-17 14:40:00,22.94,22.95,22.91,22.91,87900.0,19.9275,19.9362,19.9014,19.9014,87900.0
2014-07-17 14:50:00,22.91,22.94,22.89,22.92,133300.0,19.9014,19.9275,19.884,19.9101,133300.0
2014-07-17 15:00:00,22.92,22.93,22.87,22.87,214900.0,19.9101,19.9188,19.8667,19.8667,214900.0
2014-07-17 15:10:00,22.87,22.89,22.79,22.8,177900.0,19.8667,19.884,19.7972,19.8059,177900.0
2014-07-17 15:20:00,22.8,22.84,22.78,22.79,291600.0,19.8059,19.8406,19.7885,19.7972,291600.0
2014-07-17 15:30:00,22.79,22.82,22.75,22.75,308800.0,19.7972,19.8232,19.7624,19.7624,308800.0
2014-07-17 15:40:00,22.76,22.78,22.71,22.76,383200.0,19.7711,19.7885,19.7277,19.7711,383200.0
2014-07-17 15:50:00,22.76,22.8,22.75,22.77,659100.0,19.7711,19.8059,19.7624,19.7798,659100.0
2014-07-18 09:30:00,22.87,22.96,22.71,22.9,895400.0,19.8667,19.9448,19.7277,19.8927,895400.0
2014-07-18 09:40:00,22.9,22.9,22.78,22.82,268500.0,19.8927,19.8927,19.7885,19.8232,268500.0
2014-07-18 09:50:00,22.82,22.85,22.78,22.82,190700.0,19.8232,19.8493,19.7885,19.8232,190700.0
2014-07-18 10:00:00,22.83,22.89,22.81,22.89,246800.0,19.8319,19.884,19.8145,19.884,246800.0
2014-07-18 10:10:00,22.89,22.9,22.81,22.86,209900.0,19.884,19.8927,19.8145,19.858,209900.0
2014-07-18 10:20:00,22.86,22.95,22.86,22.91,164200.0,19.858,19.9362,19.858,19.9014,164200.0
2014-07-18 10:30:00,22.91,22.94,22.87,22.92,192700.0,19.9014,19.9275,19.8667,19.9101,192700.0
2014-07-18 10:40:00,22.93,22.96,22.89,22.96,154900.0,19.9188,19.9448,19.884,19.9448,154900.0
2014-07-18 10:50:00,22.96,23.01,22.93,23.0,634900.0,19.9448,19.9883,19.9188,19.9796,634900.0
2014-07-18 11:00:00,22.99,23.01,22.95,22.96,186900.0,19.9709,19.9883,19.9362,19.9448,186900.0
2014-07-18 11:10:00,22.96,22.97,22.93,22.95,117800.0,19.9448,19.9535,19.9188,19.9362,117800.0
2014-07-18 11:20:00,22.95,22.98,22.93,22.93,213800.0,19.9362,19.9622,19.9188,19.9188,213800.0
2014-07-18 11:30:00,22.93,23.0,22.93,23.0,253100.0,19.9188,19.9796,19.9188,19.9796,253100.0
2014-07-18 11:40:00,22.99,22.99,22.92,22.98,129400.0,19.9709,19.9709,19.9101,19.9622,129400.0
2014-07-18 11:50:00,22.97,22.97,22.91,22.91,141000.0,19.9535,19.9535,19.9014,19.9014,141000.0
2014-07-18 12:00:00,22.91,22.95,22.89,22.95,94200.0,19.9014,19.9362,19.884,19.9362,94200.0
2014-07-18 12:10:00,22.94,22.95,22.92,22.94,28400.0,19.9275,19.9362,19.9101,19.9275,28400.0
2014-07-18 12:20:00,22.93,22.99,22.93,22.99,131300.0,19.9188,19.9709,19.9188,19.9709,131300.0
2014-07-18 12:30:00,22.98,22.99,22.94,22.96,51000.0,19.9622,19.9709,19.9275,19.9448,51000.0
2014-07-18 12:40:00,22.96,22.97,22.94,22.96,72300.0,19.9448,19.9535,19.9275,19.9448,72300.0
2014-07-18 12:50:00,22.96,22.97,22.95,22.96,64500.0,19.9448,19.9535,19.9362,19.9448,64500.0
2014-07-18 13:00:00,22.97,22.98,22.92,22.93,154800.0,19.9535,19.9622,19.9101,19.9188,154800.0
2014-07-18 13:10:00,22.94,22.94,22.91,22.94,177500.0,19.9275,19.9275,19.9014,19.9275,177500.0
2014-07-18 13:20:00,22.94,22.95,22.9,22.91,64500.0,19.9275,19.9362,19.8927,19.9014,64500.0
2014-07-18 13:30:00,22.92,22.96,22.91,22.95,80900.0,19.9101,19.9448,19.9014,19.9362,80900.0
2014-07-18 13:40:00,22.95,22.96,22.93,22.93,560900.0,19.9362,19.9448,19.9188,19.9188,560900.0
2014-07-18 13:50:00,22.93,22.95,22.91,22.92,182000.0,19.9188,19.9362,19.9014,19.9101,182000.0
2014-07-18 14:00:00,22.92,22.95,22.91,22.95,192600.0,19.9101,19.9362,19.9014,19.9362,192600.0
2014-07-18 14:10:00,22.94,22.96,22.92,22.93,225400.0,19.9275,19.9448,19.9101,19.9188,225400.0
2014-07-18 14:20:00,22.92,22.96,22.92,22.94,227800.0,19.9101,19.9448,19.9101,19.9275,227800.0
2014-07-18 14:30:00,22.94,22.98,22.94,22.98,171900.0,19.9275,19.9622,19.9275,19.9622,171900.0
2014-07-18 14:40:00,22.97,22.98,22.93,22.93,214000.0,19.9535,19.9622,19.9188,19.9188,214000.0
2014-07-18 14:50:00,22.94,22.96,22.93,22.94,130800.0,19.9275,19.9448,19.9188,19.9275,130800.0
2014-07-18 15:00:00,22.94,23.0,22.93,22.99,177200.0,19.9275,19.9796,19.9188,19.9709,177200.0
2014-07-18 15:10:00,22.99,23.0,22.96,22.97,312100.0,19.9709,19.9796,19.9448,19.9535,312100.0
2014-07-18 15:20:00,22.98,22.99,22.95,22.96,295700.0,19.9622,19.9709,19.9362,19.9448,295700.0
2014-07-18 15:30:00,22.96,23.0,22.96,22.98,270600.0,19.9448,19.9796,19.9448,19.9622,270600.0
2014-07-18 15:40:00,22.97,22.99,22.95,22.96,506700.0,19.9535,19.9709,19.9362,19.9448,506700.0
2014-07-18 15:50:00,22.96,23.0,22.96,23.0,710300.0,19.9448,19.9796,19.9448,19.9796,710300.0
2014-07-21 09:30:00,22.86,23.02,22.86,22.91,388000.0,19.858,19.997,19.858,19.9014,388000.0
2014-07-21 09:40:00,22.92,23.1,22.91,23.09,241000.0,19.9101,20.0665,19.9014,20.0578,241000.0
2014-07-21 09:50:00,23.09,23.19,23.08,23.18,314000.0,20.0578,20.1446,20.0491,20.136,314000.0
2014-07-21 10:00:00,23.18,23.18,23.05,23.05,286500.0,20.136,20.136,20.023,20.023,286500.0
2014-07-21 10:10:00,23.06,23.11,23.0,23.05,199300.0,20.0317,20.0751,19.9796,20.023,199300.0
2014-07-21 10:20:00,23.04,23.05,22.99,23.0,99300.0,20.0143,20.023,19.9709,19.9796,99300.0
2014-07-21 10:30:00,23.0,23.02,22.91,22.91,245900.0,19.9796,19.997,19.9014,19.9014,245900.0
2014-07-21 10:40:00,22.9,22.92,22.84,22.88,368700.0,19.8927,19.9101,19.8406,19.8754,368700.0
2014-07-21 10:50:00,22.89,22.9,22.86,22.87,108000.0,19.884,19.8927,19.858,19.8667,108000.0
2014-07-21 11:00:00,22.88,22.91,22.85,22.91,102900.0,19.8754,19.9014,19.8493,19.9014,102900.0
2014-07-21 11:10:00,22.91,22.91,22.87,22.91,110400.0,19.9014,19.9014,19.8667,19.9014,110400.0
2014-07-21 11:20:00,22.91,23.0,22.9,22.99,193700.0,19.9014,19.9796,19.8927,19.9709,193700.0
2014-07-21 11:30:00,22.99,22.99,22.94,22.95,65700.0,19.9709,19.9709,19.9275,19.9362,65700.0
2014-07-21 11:40:00,22.96,22.99,22.92,22.94,61200.0,19.9448,19.9709,19.9101,19.9275,61200.0
2014-07-21 11:50:00,22.94,22.97,22.92,22.96,60100.0,19.9275,19.9535,19.9101,19.9448,60100.0
2014-07-21 12:00:00,22.96,22.96,22.92,22.93,40300.0,19.9448,19.9448,19.9101,19.9188,40300.0
2014-07-21 12:10:00,22.92,22.95,22.92,22.93,128500.0,19.9101,19.9362,19.9101,19.9188,128500.0
2014-07-21 12:20:00,22.93,22.94,22.89,22.9,60000.0,19.9188,19.9275,19.884,19.8927,60000.0
2014-07-21 12:30:00,22.9,22.92,22.9,22.91,79900.0,19.8927,19.9101,19.8927,19.9014,79900.0
2014-07-21 12:40:00,22.91,22.94,22.9,22.91,270500.0,19.9014,19.9275,19.8927,19.9014,270500.0
2014-07-21 12:50:00,22.91,22.94,22.91,22.93,98100.0,19.9014,19.9275,19.9014,19.9188,98100.0
2014-07-21 13:00:00,22.92,22.95,22.91,22.94,72800.0,19.9101,19.9362,19.9014,19.9275,72800.0
2014-07-21 13:10:00,22.94,22.94,22.91,22.94,109400.0,19.9275,19.9275,19.9014,19.9275,109400.0
2014-07-21 13:20:00,22.94,22.97,22.93,22.97,69700.0,19.9275,19.9535,19.9188,19.9535,69700.0
2014-07-21 13:30:00,22.97,22.98,22.96,22.97,98000.0,19.9535,19.9622,19.9448,19.9535,98000.0
2014-07-21 13:40:00,22.98,23.03,22.98,23.02,223600.0,19.9622,20.0057,19.9622,19.997,223600.0
2014-07-21 13:50:00,23.02,23.02,23.0,23.0,73600.0,19.997,19.997,19.9796,19.9796,73600.0
2014-07-21 14:00:00,23.01,23.05,23.0,23.04,77900.0,19.9883,20.023,19.9796,20.0143,77900.0
2014-07-21 14:10:00,23.04,23.05,23.0,23.01,60800.0,20.0143,20.023,19.9796,19.9883,60800.0
2014-07-21 14:20:00,23.01,23.01,22.98,22.99,42800.0,19.9883,19.9883,19.9622,19.9709,42800.0
2014-07-21 14:30:00,22.99,23.0,22.96,23.0,113600.0,19.9709,19.9796,19.9448,19.9796,113600.0
2014-07-21 14:40:00,22.99,23.03,22.98,23.01,109700.0,19.9709,20.0057,19.9622,19.9883,109700.0
2014-07-21 14:50:00,23.01,23.04,23.0,23.01,52800.0,19.9883,20.0143,19.9796,19.9883,52800.0
2014-07-21 15:00:00,23.01,23.02,22.98,22.99,88700.0,19.9883,19.997,19.9622,19.9709,88700.0
2014-07-21 15:10:00,23.0,23.0,22.97,22.97,57200.0,19.9796,19.9796,19.9535,19.9535,57200.0
2014-07-21 15:20:00,22.98,22.99,22.97,22.99,38400.0,19.9622,19.9709,19.9535,19.9709,38400.0
2014-07-21 15:30:00,22.98,23.0,22.96,22.96,208900.0,19.9622,19.9796,19.9448,19.9448,208900.0
2014-07-21 15:40:00,22.96,22.96,22.93,22.93,202300.0,19.9448,19.9448,19.9188,19.9188,202300.0
2014-07-21 15:50:00,22.93,22.94,22.9,22.91,880600.0,19.9188,19.9275,19.8927,19.9014,880600.0
2014-07-22 09:30:00,22.8,22.91,22.73,22.79,691300.0,19.8059,19.9014,19.7451,19.7972,691300.0
2014-07-22 09:40:00,22.79,22.79,22.32,22.39,1931100.0,19.7972,19.7972,19.3889,19.4497,1931100.0
2014-07-22 09:50:00,22.39,22.57,22.32,22.4,1989000.0,19.4497,19.6061,19.3889,19.4584,1989000.0
2014-07-22 10:00:00,22.4,22.58,22.39,22.58,1042600.0,19.4584,19.6148,19.4497,19.6148,1042600.0
2014-07-22 10:10:00,22.58,22.58,22.39,22.41,636200.0,19.6148,19.6148,19.4497,19.4671,636200.0
2014-07-22 10:20:00,22.42,22.54,22.36,22.53,815300.0,19.4758,19.58,19.4236,19.5713,815300.0
2014-07-22 10:30:00,22.53,22.64,22.49,22.63,674600.0,19.5713,19.6669,19.5366,19.6582,674600.0
2014-07-22 10:40:00,22.63,22.63,22.56,22.6,441500.0,19.6582,19.6582,19.5974,19.6321,441500.0
2014-07-22 10:50:00,22.61,22.61,22.57,22.59,516300.0,19.6408,19.6408,19.6061,19.6234,516300.0
2014-07-22 11:00:00,22.58,22.61,22.58,22.61,303000.0,19.6148,19.6408,19.6148,19.6408,303000.0
2014-07-22 11:10:00,22.6,22.61,22.52,22.53,536200.0,19.6321,19.6408,19.5626,19.5713,536200.0
2014-07-22 11:20:00,22.53,22.56,22.53,22.53,273800.0,19.5713,19.5974,19.5713,19.5713,273800.0
2014-07-22 11:30:00,22.53,22.56,22.51,22.51,277500.0,19.5713,19.5974,19.5539,19.5539,277500.0
2014-07-22 11:40:00,22.52,22.56,22.51,22.51,220500.0,19.5626,19.5974,19.5539,19.5539,220500.0
2014-07-22 11:50:00,22.52,22.55,22.48,22.48,420400.0,19.5626,19.5887,19.5279,19.5279,420400.0
2014-07-22 12:00:00,22.48,22.5,22.47,22.48,310300.0,19.5279,19.5453,19.5192,19.5279,310300.0
2014-07-22 12:10:00,22.48,22.65,22.48,22.61,818200.0,19.5279,19.6756,19.5279,19.6408,818200.0
2014-07-22 12:20:00,22.61,22.62,22.58,22.61,101900.0,19.6408,19.6495,19.6148,19.6408,101900.0
2014-07-22 12:30:00,22.61,22.62,22.59,22.62,402300.0,19.6408,19.6495,19.6234,19.6495,402300.0
2014-07-22 12:40:00,22.62,22.65,22.62,22.65,404300.0,19.6495,19.6756,19.6495,19.6756,404300.0
2014-07-22 12:50:00,22.65,22.67,22.64,22.66,450400.0,19.6756,19.6929,19.6669,19.6842,450400.0
2014-07-22 13:00:00,22.66,22.67,22.64,22.64,401700.0,19.6842,19.6929,19.6669,19.6669,401700.0
2014-07-22 13:10:00,22.64,22.65,22.61,22.64,406500.0,19.6669,19.6756,19.6408,19.6669,406500.0
2014-07-22 13:20:00,22.64,22.64,22.56,22.59,727800.0,19.6669,19.6669,19.5974,19.6234,727800.0
2014-07-22 13:30:00,22.59,22.66,22.59,22.65,400700.0,19.6234,19.6842,19.6234,19.6756,400700.0
2014-07-22 13:40:00,22.64,22.69,22.63,22.68,161200.0,19.6669,19.7103,19.6582,19.7016,161200.0
2014-07-22 13:50:00,22.69,22.69,22.65,22.66,144400.0,19.7103,19.7103,19.6756,19.6842,144400.0
2014-07-22 14:00:00,22.66,22.7,22.66,22.69,232400.0,19.6842,19.719,19.6842,19.7103,232400.0
2014-07-22 14:10:00,22.69,22.69,22.67,22.69,178700.0,19.7103,19.7103,19.6929,19.7103,178700.0
2014-07-22 14:20:00,22.69,22.7,22.67,22.67,207200.0,19.7103,19.719,19.6929,19.6929,207200.0
2014-07-22 14:30:00,22.67,22.7,22.66,22.68,176300.0,19.6929,19.719,19.6842,19.7016,176300.0
2014-07-22 14:40:00,22.68,22.7,22.59,22.61,329700.0,19.7016,19.719,19.6234,19.6408,329700.0
2014-07-22 14:50:00,22.6,22.62,22.57,22.59,127000.0,19.6321,19.6495,19.6061,19.6234,127000.0
2014-07-22 15:00:00,22.6,22.61,22.58,22.58,182900.0,19.6321,19.6408,19.6148,19.6148,182900.0
2014-07-22 15:10:00,22.58,22.58,22.53,22.55,392700.0,19.6148,19.6148,19.5713,19.5887,392700.0
2014-07-22 15:20:00,22.55,22.55,22.51,22.54,396900.0,19.5887,19.5887,19.5539,19.58,396900.0
2014-07-22 15:30:00,22.55,22.56,22.53,22.54,240900.0,19.5887,19.5974,19.5713,19.58,240900.0
2014-07-22 15:40:00,22.54,22.56,22.5,22.5,511900.0,19.58,19.5974,19.5453,19.5453,511900.0
2014-07-22 15:50:00,22.5,22.54,22.5,22.53,991300.0,19.5453,19.58,19.5453,19.5713,991300.0
2014-07-23 09:30:00,22.58,22.62,22.3,22.33,529600.0,19.6148,19.6495,19.3715,19.3976,529600.0
2014-07-23 09:40:00,22.33,22.33,22.11,22.13,593300.0,19.3976,19.3976,19.2065,19.2238,593300.0
2014-07-23 09:50:00,22.13,22.2,22.09,22.19,1310700.0,19.2238,19.2847,19.1891,19.276,1310700.0
2014-07-23 10:00:00,22.2,22.21,22.12,22.15,893000.0,19.2847,19.2933,19.2152,19.2412,893000.0
2014-07-23 10:10:00,22.15,22.15,22.07,22.09,739000.0,19.2412,19.2412,19.1717,19.1891,739000.0
2014-07-23 10:20:00,22.09,22.11,22.07,22.09,290900.0,19.1891,19.2065,19.1717,19.1891,290900.0
2014-07-23 10:30:00,22.08,22.11,22.03,22.04,618100.0,19.1804,19.2065,19.137,19.1457,618100.0
2014-07-23 10:40:00,22.04,22.11,22.01,22.1,395800.0,19.1457,19.2065,19.1196,19.1978,395800.0
2014-07-23 10:50:00,22.09,22.1,22.03,22.03,236500.0,19.1891,19.1978,19.137,19.137,236500.0
2014-07-23 11:00:00,22.03,22.07,22.02,22.06,293500.0,19.137,19.1717,19.1283,19.163,293500.0
2014-07-23 11:10:00,22.06,22.08,22.03,22.05,315300.0,19.163,19.1804,19.137,19.1544,315300.0
2014-07-23 11:20:00,22.05,22.07,22.04,22.05,203800.0,19.1544,19.1717,19.1457,19.1544,203800.0
2014-07-23 11:30:00,22.05,22.1,22.05,22.08,224700.0,19.1544,19.1978,19.1544,19.1804,224700.0
2014-07-23 11:40:00,22.07,22.08,22.03,22.06,304100.0,19.1717,19.1804,19.137,19.163,304100.0
2014-07-23 11:50:00,22.06,22.06,21.94,21.95,909900.0,19.163,19.163,19.0588,19.0675,909900.0
2014-07-23 12:00:00,21.98,21.98,21.96,21.97,167200.0,19.0935,19.0935,19.0762,19.0849,167200.0
2014-07-23 12:10:00,21.98,21.98,21.94,21.94,280100.0,19.0935,19.0935,19.0588,19.0588,280100.0
2014-07-23 12:20:00,21.95,21.95,21.91,21.92,127900.0,19.0675,19.0675,19.0327,19.0414,127900.0
2014-07-23 12:30:00,21.92,21.92,21.88,21.9,379300.0,19.0414,19.0414,19.0067,19.024,379300.0
2014-07-23 12:40:00,21.91,21.92,21.89,21.91,449000.0,19.0327,19.0414,19.0154,19.0327,449000.0
2014-07-23 12:50:00,21.91,21.91,21.83,21.91,325300.0,19.0327,19.0327,18.9632,19.0327,325300.0
2014-07-23 13:00:00,21.91,21.94,21.9,21.93,201200.0,19.0327,19.0588,19.024,19.0501,201200.0
2014-07-23 13:10:00,21.93,21.99,21.93,21.99,301500.0,19.0501,19.1022,19.0501,19.1022,301500.0
2014-07-23 13:20:00,21.98,22.03,21.98,22.02,271500.0,19.0935,19.137,19.0935,19.1283,271500.0
2014-07-23 13:30:00,22.02,22.02,21.96,21.96,373700.0,19.1283,19.1283,19.0762,19.0762,373700.0
2014-07-23 13:40:00,21.95,22.01,21.93,21.98,338900.0,19.0675,19.1196,19.0501,19.0935,338900.0
2014-07-23 13:50:00,21.99,21.99,21.94,21.95,333800.0,19.1022,19.1022,19.0588,19.0675,333800.0
2014-07-23 14:00:00,21.95,21.97,21.91,21.91,238300.0,19.0675,19.0849,19.0327,19.0327,238300.0
2014-07-23 14:10:00,21.92,21.92,21.88,21.89,162700.0,19.0414,19.0414,19.0067,19.0154,162700.0
2014-07-23 14:20:00,21.88,21.91,21.88,21.91,148700.0,19.0067,19.0327,19.0067,19.0327,148700.0
2014-07-23 14:30:00,21.91,21.95,21.89,21.94,315200.0,19.0327,19.0675,19.0154,19.0588,315200.0
2014-07-23 14:40:00,21.94,21.96,21.93,21.93,322700.0,19.0588,19.0762,19.0501,19.0501,322700.0
2014-07-23 14:50:00,21.93,21.95,21.9,21.95,292100.0,19.0501,19.0675,19.024,19.0675,292100.0
2014-07-23 15:00:00,21.95,21.95,21.89,21.93,520600.0,19.0675,19.0675,19.0154,19.0501,520600.0
2014-07-23 15:10:00,21.93,21.94,21.9,21.91,304700.0,19.0501,19.0588,19.024,19.0327,304700.0
2014-07-23 15:20:00,21.91,21.95,21.91,21.95,414100.0,19.0327,19.0675,19.0327,19.0675,414100.0
2014-07-23 15:30:00,21.95,21.95,21.92,21.93,193900.0,19.0675,19.0675,19.0414,19.0501,193900.0
2014-07-23 15:40:00,21.93,21.93,21.9,21.92,514800.0,19.0501,19.0501,19.024,19.0414,514800.0
2014-07-23 15:50:00,21.91,21.91,21.88,21.91,1750700.0,19.0327,19.0327,19.0067,19.0327,1750700.0
2014-07-24 09:30:00,21.94,22.0,21.9,21.91,314900.0,19.0588,19.1109,19.024,19.0327,314900.0
2014-07-24 09:40:00,21.91,21.94,21.83,21.94,186700.0,19.0327,19.0588,18.9632,19.0588,186700.0
2014-07-24 09:50:00,21.94,21.97,21.9,21.9,377700.0,19.0588,19.0849,19.024,19.024,377700.0
2014-07-24 10:00:00,21.9,21.95,21.84,21.93,349900.0,19.024,19.0675,18.9719,19.0501,349900.0
2014-07-24 10:10:00,21.92,21.94,21.89,21.9,182600.0,19.0414,19.0588,19.0154,19.024,182600.0
2014-07-24 10:20:00,21.9,21.9,21.84,21.86,360900.0,19.024,19.024,18.9719,18.9893,360900.0
2014-07-24 10:30:00,21.86,21.91,21.84,21.89,236400.0,18.9893,19.0327,18.9719,19.0154,236400.0
2014-07-24 10:40:00,21.88,21.93,21.87,21.88,179100.0,19.0067,19.0501,18.998,19.0067,179100.0
2014-07-24 10:50:00,21.88,21.9,21.86,21.9,106100.0,19.0067,19.024,18.9893,19.024,106100.0
2014-07-24 11:00:00,21.89,21.91,21.86,21.91,173500.0,19.0154,19.0327,18.9893,19.0327,173500.0
2014-07-24 11:10:00,21.91,21.94,21.89,21.93,204000.0,19.0327,19.0588,19.0154,19.0501,204000.0
2014-07-24 11:20:00,21.93,21.95,21.92,21.94,272500.0,19.0501,19.0675,19.0414,19.0588,272500.0
2014-07-24 11:30:00,21.94,21.94,21.87,21.87,189200.0,19.0588,19.0588,18.998,18.998,189200.0
2014-07-24 11:40:00,21.87,21.94,21.87,21.9,288900.0,18.998,19.0588,18.998,19.024,288900.0
2014-07-24 11:50:00,21.9,21.93,21.89,21.9,96200.0,19.024,19.0501,19.0154,19.024,96200.0
2014-07-24 12:00:00,21.9,21.91,21.89,21.89,111000.0,19.024,19.0327,19.0154,19.0154,111000.0
2014-07-24 12:10:00,21.89,21.91,21.89,21.91,106300.0,19.0154,19.0327,19.0154,19.0327,106300.0
2014-07-24 12:20:00,21.91,21.92,21.88,21.89,131200.0,19.0327,19.0414,19.0067,19.0154,131200.0
2014-07-24 12:30:00,21.89,21.91,21.88,21.89,70700.0,19.0154,19.0327,19.0067,19.0154,70700.0
2014-07-24 12:40:00,21.9,21.91,21.89,21.89,115000.0,19.024,19.0327,19.0154,19.0154,115000.0
2014-07-24 12:50:00,21.9,21.9,21.87,21.89,106600.0,19.024,19.024,18.998,19.0154,106600.0
2014-07-24 13:00:00,21.89,21.89,21.83,21.83,132900.0,19.0154,19.0154,18.9632,18.9632,132900.0
2014-07-24 13:10:00,21.83,21.87,21.82,21.83,148600.0,18.9632,18.998,18.9546,18.9632,148600.0
2014-07-24 13:20:00,21.83,21.87,21.83,21.87,145200.0,18.9632,18.998,18.9632,18.998,145200.0
2014-07-24 13:30:00,21.86,21.88,21.86,21.86,62300.0,18.9893,19.0067,18.9893,18.9893,62300.0
2014-07-24 13:40:00,21.87,21.89,21.86,21.88,125000.0,18.998,19.0154,18.9893,19.0067,125000.0
2014-07-24 13:50:00,21.88,21.9,21.87,21.89,96900.0,19.0067,19.024,18.998,19.0154,96900.0
2014-07-24 14:00:00,21.89,21.9,21.85,21.86,111800.0,19.0154,19.024,18.9806,18.9893,111800.0
2014-07-24 14:10:00,21.87,21.89,21.84,21.85,151900.0,18.998,19.0154,18.9719,18.9806,151900.0
2014-07-24 14:20:00,21.84,21.84,21.8,21.82,176100.0,18.9719,18.9719,18.9372,18.9546,176100.0
2014-07-24 14:30:00,21.82,21.82,21.77,21.77,192800.0,18.9546,18.9546,18.9111,18.9111,192800.0
2014-07-24 14:40:00,21.77,21.8,21.77,21.78,139800.0,18.9111,18.9372,18.9111,18.9198,139800.0
2014-07-24 14:50:00,21.78,21.79,21.73,21.74,168500.0,18.9198,18.9285,18.8764,18.8851,168500.0
2014-07-24 15:00:00,21.74,21.76,21.72,21.73,382900.0,18.8851,18.9024,18.8677,18.8764,382900.0
2014-07-24 15:10:00,21.74,21.76,21.73,21.74,149100.0,18.8851,18.9024,18.8764,18.8851,149100.0
2014-07-24 15:20:00,21.74,21.76,21.72,21.72,242200.0,18.8851,18.9024,18.8677,18.8677,242200.0
2014-07-24 15:30:00,21.72,21.76,21.71,21.72,360800.0,18.8677,18.9024,18.859,18.8677,360800.0
2014-07-24 15:40:00,21.72,21.75,21.71,21.74,378300.0,18.8677,18.8937,18.859,18.8851,378300.0
2014-07-24 15:50:00,21.75,21.79,21.71,21.75,1869000.0,18.8937,18.9285,18.859,18.8937,1869000.0
2014-07-25 09:30:00,21.54,21.64,21.35,21.41,928600.0,18.7113,18.7982,18.5463,18.5984,928600.0
2014-07-25 09:40:00,21.42,21.48,21.36,21.36,781300.0,18.6071,18.6592,18.555,18.555,781300.0
2014-07-25 09:50:00,21.36,21.42,21.34,21.34,488200.0,18.555,18.6071,18.5376,18.5376,488200.0
2014-07-25 10:00:00,21.34,21.37,21.24,21.26,852600.0,18.5376,18.5637,18.4507,18.4681,852600.0
2014-07-25 10:10:00,21.26,21.34,21.21,21.22,1043700.0,18.4681,18.5376,18.4247,18.4333,1043700.0
2014-07-25 10:20:00,21.22,21.24,21.13,21.14,1233900.0,18.4333,18.4507,18.3552,18.3639,1233900.0
2014-07-25 10:30:00,21.14,21.18,21.13,21.14,482000.0,18.3639,18.3986,18.3552,18.3639,482000.0
2014-07-25 10:40:00,21.14,21.15,21.09,21.09,667700.0,18.3639,18.3725,18.3204,18.3204,667700.0
2014-07-25 10:50:00,21.09,21.12,21.0,21.03,739900.0,18.3204,18.3465,18.2422,18.2683,739900.0
2014-07-25 11:00:00,21.03,21.13,20.97,21.07,807200.0,18.2683,18.3552,18.2162,18.303,807200.0
2014-07-25 11:10:00,21.07,21.1,21.03,21.04,519800.0,18.303,18.3291,18.2683,18.277,519800.0
2014-07-25 11:20:00,21.03,21.07,21.02,21.06,398300.0,18.2683,18.303,18.2596,18.2944,398300.0
2014-07-25 11:30:00,21.06,21.17,21.06,21.16,536600.0,18.2944,18.3899,18.2944,18.3812,536600.0
2014-07-25 11:40:00,21.15,21.2,21.09,21.19,938000.0,18.3725,18.416,18.3204,18.4073,938000.0
2014-07-25 11:50:00,21.2,21.28,21.19,21.23,149300.0,18.416,18.4855,18.4073,18.442,149300.0
2014-07-25 12:00:00,21.23,21.3,21.23,21.25,446800.0,18.442,18.5028,18.442,18.4594,446800.0
2014-07-25 12:10:00,21.25,21.34,21.23,21.33,915100.0,18.4594,18.5376,18.442,18.5289,915100.0
2014-07-25 12:20:00,21.33,21.34,21.29,21.3,153400.0,18.5289,18.5376,18.4942,18.5028,153400.0
2014-07-25 12:30:00,21.3,21.34,21.29,21.32,193100.0,18.5028,18.5376,18.4942,18.5202,193100.0
2014-07-25 12:40:00,21.31,21.32,21.23,21.24,796100.0,18.5115,18.5202,18.442,18.4507,796100.0
2014-07-25 12:50:00,21.23,21.27,21.21,21.21,192200.0,18.442,18.4768,18.4247,18.4247,192200.0
2014-07-25 13:00:00,21.21,21.21,21.17,21.2,400400.0,18.4247,18.4247,18.3899,18.416,400400.0
2014-07-25 13:10:00,21.2,21.27,21.2,21.26,501400.0,18.416,18.4768,18.416,18.4681,501400.0
2014-07-25 13:20:00,21.26,21.26,21.23,21.25,361500.0,18.4681,18.4681,18.442,18.4594,361500.0
2014-07-25 13:30:00,21.24,21.25,21.19,21.2,166700.0,18.4507,18.4594,18.4073,18.416,166700.0
2014-07-25 13:40:00,21.2,21.21,21.17,21.19,353000.0,18.416,18.4247,18.3899,18.4073,353000.0
2014-07-25 13:50:00,21.2,21.2,21.16,21.19,191300.0,18.416,18.416,18.3812,18.4073,191300.0
2014-07-25 14:00:00,21.19,21.19,21.13,21.14,379500.0,18.4073,18.4073,18.3552,18.3639,379500.0
2014-07-25 14:10:00,21.14,21.16,21.11,21.12,475300.0,18.3639,18.3812,18.3378,18.3465,475300.0
2014-07-25 14:20:00,21.12,21.14,21.06,21.1,892200.0,18.3465,18.3639,18.2944,18.3291,892200.0
2014-07-25 14:30:00,21.1,21.1,21.07,21.08,277400.0,18.3291,18.3291,18.303,18.3117,277400.0
2014-07-25 14:40:00,21.09,21.13,21.07,21.13,455500.0,18.3204,18.3552,18.303,18.3552,455500.0
2014-07-25 14:50:00,21.13,21.14,21.09,21.11,324600.0,18.3552,18.3639,18.3204,18.3378,324600.0
2014-07-25 15:00:00,21.11,21.12,21.07,21.11,387900.0,18.3378,18.3465,18.303,18.3378,387900.0
2014-07-25 15:10:00,21.11,21.14,21.09,21.1,542200.0,18.3378,18.3639,18.3204,18.3291,542200.0
2014-07-25 15:20:00,21.1,21.11,21.02,21.03,1079900.0,18.3291,18.3378,18.2596,18.2683,1079900.0
2014-07-25 15:30:00,21.04,21.05,20.94,20.98,4202100.0,18.277,18.2857,18.1901,18.2249,4202100.0
2014-07-25 15:40:00,20.98,21.15,20.97,21.15,2053100.0,18.2249,18.3725,18.2162,18.3725,2053100.0
2014-07-25 15:50:00,21.15,21.25,21.14,21.23,2183100.0,18.3725,18.4594,18.3639,18.442,2183100.0
2014-07-28 09:30:00,21.28,21.31,21.0,21.05,1241000.0,18.4855,18.5115,18.2422,18.2857,1241000.0
2014-07-28 09:40:00,21.05,21.1,20.9,20.95,843400.0,18.2857,18.3291,18.1554,18.1988,843400.0
2014-07-28 09:50:00,20.96,21.05,20.92,21.0,378200.0,18.2075,18.2857,18.1727,18.2422,378200.0
2014-07-28 10:00:00,21.0,21.0,20.9,20.92,435900.0,18.2422,18.2422,18.1554,18.1727,435900.0
2014-07-28 10:10:00,20.91,20.93,20.81,20.81,660200.0,18.1641,18.1814,18.0772,18.0772,660200.0
2014-07-28 10:20:00,20.81,20.9,20.81,20.89,246600.0,18.0772,18.1554,18.0772,18.1467,246600.0
2014-07-28 10:30:00,20.89,21.03,20.87,21.01,333200.0,18.1467,18.2683,18.1293,18.2509,333200.0
2014-07-28 10:40:00,21.0,21.13,20.98,21.12,358700.0,18.2422,18.3552,18.2249,18.3465,358700.0
2014-07-28 10:50:00,21.12,21.15,21.08,21.11,358000.0,18.3465,18.3725,18.3117,18.3378,358000.0
2014-07-28 11:00:00,21.11,21.22,21.08,21.2,510900.0,18.3378,18.4333,18.3117,18.416,510900.0
2014-07-28 11:10:00,21.21,21.28,21.21,21.26,368200.0,18.4247,18.4855,18.4247,18.4681,368200.0
2014-07-28 11:20:00,21.27,21.4,21.26,21.4,791700.0,18.4768,18.5897,18.4681,18.5897,791700.0
2014-07-28 11:30:00,21.4,21.41,21.35,21.36,475200.0,18.5897,18.5984,18.5463,18.555,475200.0
2014-07-28 11:40:00,21.37,21.41,21.35,21.39,453200.0,18.5637,18.5984,18.5463,18.581,453200.0
2014-07-28 11:50:00,21.39,21.4,21.34,21.38,235200.0,18.581,18.5897,18.5376,18.5723,235200.0
2014-07-28 12:00:00,21.39,21.41,21.3,21.3,721000.0,18.581,18.5984,18.5028,18.5028,721000.0
2014-07-28 12:10:00,21.29,21.32,21.23,21.3,912300.0,18.4942,18.5202,18.442,18.5028,912300.0
2014-07-28 12:20:00,21.31,21.39,21.29,21.35,174400.0,18.5115,18.581,18.4942,18.5463,174400.0
2014-07-28 12:30:00,21.34,21.38,21.3,21.38,324200.0,18.5376,18.5723,18.5028,18.5723,324200.0
2014-07-28 12:40:00,21.38,21.4,21.36,21.4,189700.0,18.5723,18.5897,18.555,18.5897,189700.0
2014-07-28 12:50:00,21.4,21.42,21.37,21.4,290300.0,18.5897,18.6071,18.5637,18.5897,290300.0
2014-07-28 13:00:00,21.39,21.4,21.35,21.4,128700.0,18.581,18.5897,18.5463,18.5897,128700.0
2014-07-28 13:10:00,21.39,21.43,21.38,21.41,101800.0,18.581,18.6158,18.5723,18.5984,101800.0
2014-07-28 13:20:00,21.41,21.47,21.4,21.45,267300.0,18.5984,18.6505,18.5897,18.6331,267300.0
2014-07-28 13:30:00,21.45,21.51,21.43,21.49,218700.0,18.6331,18.6853,18.6158,18.6679,218700.0
2014-07-28 13:40:00,21.49,21.49,21.43,21.45,169700.0,18.6679,18.6679,18.6158,18.6331,169700.0
2014-07-28 13:50:00,21.45,21.48,21.44,21.44,102100.0,18.6331,18.6592,18.6245,18.6245,102100.0
2014-07-28 14:00:00,21.45,21.47,21.44,21.45,99900.0,18.6331,18.6505,18.6245,18.6331,99900.0
2014-07-28 14:10:00,21.45,21.48,21.44,21.45,283900.0,18.6331,18.6592,18.6245,18.6331,283900.0
2014-07-28 14:20:00,21.46,21.48,21.45,21.45,132600.0,18.6418,18.6592,18.6331,18.6331,132600.0
2014-07-28 14:30:00,21.45,21.46,21.41,21.44,178400.0,18.6331,18.6418,18.5984,18.6245,178400.0
2014-07-28 14:40:00,21.43,21.45,21.4,21.43,464500.0,18.6158,18.6331,18.5897,18.6158,464500.0
2014-07-28 14:50:00,21.43,21.47,21.43,21.45,158800.0,18.6158,18.6505,18.6158,18.6331,158800.0
2014-07-28 15:00:00,21.46,21.46,21.41,21.43,259000.0,18.6418,18.6418,18.5984,18.6158,259000.0
2014-07-28 15:10:00,21.42,21.43,21.4,21.42,289500.0,18.6071,18.6158,18.5897,18.6071,289500.0
2014-07-28 15:20:00,21.43,21.43,21.41,21.42,303900.0,18.6158,18.6158,18.5984,18.6071,303900.0
2014-07-28 15:30:00,21.43,21.45,21.42,21.45,468100.0,18.6158,18.6331,18.6071,18.6331,468100.0
2014-07-28 15:40:00,21.45,21.48,21.44,21.45,659300.0,18.6331,18.6592,18.6245,18.6331,659300.0
2014-07-28 15:50:00,21.45,21.45,21.36,21.37,1805000.0,18.6331,18.6331,18.555,18.5637,1805000.0
2014-07-29 09:30:00,21.53,21.55,21.31,21.34,360000.0,18.7026,18.72,18.5115,18.5376,360000.0
2014-07-29 09:40:00,21.33,21.44,21.3,21.39,268100.0,18.5289,18.6245,18.5028,18.581,268100.0
2014-07-29 09:50:00,21.38,21.45,21.36,21.37,234800.0,18.5723,18.6331,18.555,18.5637,234800.0
2014-07-29 10:00:00,21.37,21.41,21.3,21.4,313000.0,18.5637,18.5984,18.5028,18.5897,313000.0
2014-07-29 10:10:00,21.4,21.42,21.34,21.38,231100.0,18.5897,18.6071,18.5376,18.5723,231100.0
2014-07-29 10:20:00,21.38,21.4,21.37,21.4,382200.0,18.5723,18.5897,18.5637,18.5897,382200.0
2014-07-29 10:30:00,21.41,21.44,21.37,21.4,490700.0,18.5984,18.6245,18.5637,18.5897,490700.0
2014-07-29 10:40:00,21.39,21.43,21.38,21.4,172300.0,18.581,18.6158,18.5723,18.5897,172300.0
2014-07-29 10:50:00,21.4,21.4,21.29,21.35,193400.0,18.5897,18.5897,18.4942,18.5463,193400.0
2014-07-29 11:00:00,21.35,21.37,21.18,21.19,427500.0,18.5463,18.5637,18.3986,18.4073,427500.0
2014-07-29 11:10:00,21.18,21.23,21.17,21.17,338000.0,18.3986,18.442,18.3899,18.3899,338000.0
2014-07-29 11:20:00,21.17,21.19,21.14,21.16,499300.0,18.3899,18.4073,18.3639,18.3812,499300.0
2014-07-29 11:30:00,21.15,21.16,21.1,21.16,275200.0,18.3725,18.3812,18.3291,18.3812,275200.0
2014-07-29 11:40:00,21.16,21.3,21.15,21.28,317100.0,18.3812,18.5028,18.3725,18.4855,317100.0
2014-07-29 11:50:00,21.28,21.3,21.23,21.3,145000.0,18.4855,18.5028,18.442,18.5028,145000.0
2014-07-29 12:00:00,21.29,21.33,21.28,21.32,112600.0,18.4942,18.5289,18.4855,18.5202,112600.0
2014-07-29 12:10:00,21.32,21.32,21.29,21.3,143800.0,18.5202,18.5202,18.4942,18.5028,143800.0
2014-07-29 12:20:00,21.3,21.39,21.3,21.37,225000.0,18.5028,18.581,18.5028,18.5637,225000.0
2014-07-29 12:30:00,21.37,21.39,21.35,21.36,89700.0,18.5637,18.581,18.5463,18.555,89700.0
2014-07-29 12:40:00,21.36,21.37,21.35,21.35,46400.0,18.555,18.5637,18.5463,18.5463,46400.0
2014-07-29 12:50:00,21.36,21.36,21.31,21.33,63500.0,18.555,18.555,18.5115,18.5289,63500.0
2014-07-29 13:00:00,21.33,21.34,21.3,21.3,138500.0,18.5289,18.5376,18.5028,18.5028,138500.0
2014-07-29 13:10:00,21.31,21.32,21.27,21.3,72300.0,18.5115,18.5202,18.4768,18.5028,72300.0
2014-07-29 13:20:00,21.3,21.33,21.3,21.32,111200.0,18.5028,18.5289,18.5028,18.5202,111200.0
2014-07-29 13:30:00,21.32,21.33,21.3,21.32,45200.0,18.5202,18.5289,18.5028,18.5202,45200.0
2014-07-29 13:40:00,21.32,21.32,21.28,21.29,90100.0,18.5202,18.5202,18.4855,18.4942,90100.0
2014-07-29 13:50:00,21.3,21.34,21.29,21.31,107500.0,18.5028,18.5376,18.4942,18.5115,107500.0
2014-07-29 14:00:00,21.31,21.35,21.31,21.35,80100.0,18.5115,18.5463,18.5115,18.5463,80100.0
2014-07-29 14:10:00,21.34,21.38,21.32,21.32,103000.0,18.5376,18.5723,18.5202,18.5202,103000.0
2014-07-29 14:20:00,21.32,21.32,21.25,21.29,150700.0,18.5202,18.5202,18.4594,18.4942,150700.0
2014-07-29 14:30:00,21.3,21.32,21.28,21.31,103500.0,18.5028,18.5202,18.4855,18.5115,103500.0
2014-07-29 14:40:00,21.3,21.33,21.27,21.3,113500.0,18.5028,18.5289,18.4768,18.5028,113500.0
2014-07-29 14:50:00,21.3,21.32,21.27,21.28,149500.0,18.5028,18.5202,18.4768,18.4855,149500.0
2014-07-29 15:00:00,21.28,21.29,21.25,21.28,160000.0,18.4855,18.4942,18.4594,18.4855,160000.0
2014-07-29 15:10:00,21.27,21.32,21.27,21.28,142500.0,18.4768,18.5202,18.4768,18.4855,142500.0
2014-07-29 15:20:00,21.29,21.32,21.24,21.24,211400.0,18.4942,18.5202,18.4507,18.4507,211400.0
2014-07-29 15:30:00,21.25,21.3,21.22,21.29,435600.0,18.4594,18.5028,18.4333,18.4942,435600.0
2014-07-29 15:40:00,21.29,21.3,21.23,21.29,246100.0,18.4942,18.5028,18.442,18.4942,246100.0
2014-07-29 15:50:00,21.28,21.28,21.19,21.2,1102100.0,18.4855,18.4855,18.4073,18.416,1102100.0
2014-07-30 09:30:00,21.45,21.68,21.42,21.42,616400.0,18.6331,18.8329,18.6071,18.6071,616400.0
2014-07-30 09:40:00,21.43,21.55,21.41,21.48,381200.0,18.6158,18.72,18.5984,18.6592,381200.0
2014-07-30 09:50:00,21.49,21.52,21.41,21.43,205700.0,18.6679,18.694,18.5984,18.6158,205700.0
2014-07-30 10:00:00,21.42,21.43,21.31,21.4,322500.0,18.6071,18.6158,18.5115,18.5897,322500.0
2014-07-30 10:10:00,21.39,21.41,21.28,21.38,243500.0,18.581,18.5984,18.4855,18.5723,243500.0
2014-07-30 10:20:00,21.39,21.42,21.31,21.4,229500.0,18.581,18.6071,18.5115,18.5897,229500.0
2014-07-30 10:30:00,21.39,21.44,21.35,21.36,224600.0,18.581,18.6245,18.5463,18.555,224600.0
2014-07-30 10:40:00,21.36,21.39,21.28,21.3,355700.0,18.555,18.581,18.4855,18.5028,355700.0
2014-07-30 10:50:00,21.29,21.35,21.28,21.28,152700.0,18.4942,18.5463,18.4855,18.4855,152700.0
2014-07-30 11:00:00,21.29,21.29,21.22,21.26,312300.0,18.4942,18.4942,18.4333,18.4681,312300.0
2014-07-30 11:10:00,21.27,21.28,21.22,21.28,349400.0,18.4768,18.4855,18.4333,18.4855,349400.0
2014-07-30 11:20:00,21.28,21.32,21.24,21.26,180900.0,18.4855,18.5202,18.4507,18.4681,180900.0
2014-07-30 11:30:00,21.26,21.26,21.21,21.21,176100.0,18.4681,18.4681,18.4247,18.4247,176100.0
2014-07-30 11:40:00,21.21,21.22,21.15,21.18,349200.0,18.4247,18.4333,18.3725,18.3986,349200.0
2014-07-30 11:50:00,21.17,21.23,21.17,21.21,144500.0,18.3899,18.442,18.3899,18.4247,144500.0
2014-07-30 12:00:00,21.21,21.24,21.2,21.23,87800.0,18.4247,18.4507,18.416,18.442,87800.0
2014-07-30 12:10:00,21.23,21.3,21.23,21.27,136100.0,18.442,18.5028,18.442,18.4768,136100.0
2014-07-30 12:20:00,21.28,21.31,21.27,21.31,131400.0,18.4855,18.5115,18.4768,18.5115,131400.0
2014-07-30 12:30:00,21.31,21.31,21.28,21.3,87900.0,18.5115,18.5115,18.4855,18.5028,87900.0
2014-07-30 12:40:00,21.3,21.31,21.29,21.3,50400.0,18.5028,18.5115,18.4942,18.5028,50400.0
2014-07-30 12:50:00,21.31,21.31,21.29,21.3,18000.0,18.5115,18.5115,18.4942,18.5028,18000.0
2014-07-30 13:00:00,21.3,21.33,21.27,21.3,128500.0,18.5028,18.5289,18.4768,18.5028,128500.0
2014-07-30 13:10:00,21.3,21.32,21.28,21.29,250400.0,18.5028,18.5202,18.4855,18.4942,250400.0
2014-07-30 13:20:00,21.29,21.3,21.24,21.26,72200.0,18.4942,18.5028,18.4507,18.4681,72200.0
2014-07-30 13:30:00,21.26,21.3,21.25,21.29,101700.0,18.4681,18.5028,18.4594,18.4942,101700.0
2014-07-30 13:40:00,21.29,21.34,21.29,21.32,161000.0,18.4942,18.5376,18.4942,18.5202,161000.0
2014-07-30 13:50:00,21.32,21.37,21.32,21.36,111700.0,18.5202,18.5637,18.5202,18.555,111700.0
2014-07-30 14:00:00,21.35,21.39,21.32,21.36,286100.0,18.5463,18.581,18.5202,18.555,286100.0
2014-07-30 14:10:00,21.36,21.42,21.35,21.38,272500.0,18.555,18.6071,18.5463,18.5723,272500.0
2014-07-30 14:20:00,21.38,21.39,21.33,21.38,150200.0,18.5723,18.581,18.5289,18.5723,150200.0
2014-07-30 14:30:00,21.38,21.39,21.34,21.36,98600.0,18.5723,18.581,18.5376,18.555,98600.0
2014-07-30 14:40:00,21.36,21.38,21.29,21.3,299200.0,18.555,18.5723,18.4942,18.5028,299200.0
2014-07-30 14:50:00,21.3,21.34,21.3,21.32,129100.0,18.5028,18.5376,18.5028,18.5202,129100.0
2014-07-30 15:00:00,21.32,21.32,21.27,21.3,222100.0,18.5202,18.5202,18.4768,18.5028,222100.0
2014-07-30 15:10:00,21.3,21.33,21.26,21.32,153200.0,18.5028,18.5289,18.4681,18.5202,153200.0
2014-07-30 15:20:00,21.33,21.34,21.3,21.32,137700.0,18.5289,18.5376,18.5028,18.5202,137700.0
2014-07-30 15:30:00,21.32,21.36,21.32,21.34,163500.0,18.5202,18.555,18.5202,18.5376,163500.0
2014-07-30 15:40:00,21.35,21.35,21.29,21.3,297900.0,18.5463,18.5463,18.4942,18.5028,297900.0
2014-07-30 15:50:00,21.3,21.32,21.28,21.28,742100.0,18.5028,18.5202,18.4855,18.4855,742100.0
2014-07-31 09:30:00,21.1,21.19,20.96,21.14,613900.0,18.3291,18.4073,18.2075,18.3639,613900.0
2014-07-31 09:40:00,21.13,21.24,21.07,21.2,555300.0,18.3552,18.4507,18.303,18.416,555300.0
2014-07-31 09:50:00,21.2,21.28,21.14,21.2,516400.0,18.416,18.4855,18.3639,18.416,516400.0
2014-07-31 10:00:00,21.2,21.3,21.18,21.26,500400.0,18.416,18.5028,18.3986,18.4681,500400.0
2014-07-31 10:10:00,21.26,21.37,21.26,21.29,712500.0,18.4681,18.5637,18.4681,18.4942,712500.0
2014-07-31 10:20:00,21.29,21.3,21.14,21.14,352500.0,18.4942,18.5028,18.3639,18.3639,352500.0
2014-07-31 10:30:00,21.14,21.16,21.07,21.1,429200.0,18.3639,18.3812,18.303,18.3291,429200.0
2014-07-31 10:40:00,21.09,21.11,21.06,21.1,195800.0,18.3204,18.3378,18.2944,18.3291,195800.0
2014-07-31 10:50:00,21.1,21.1,20.98,20.99,369900.0,18.3291,18.3291,18.2249,18.2336,369900.0
2014-07-31 11:00:00,20.99,21.02,20.98,21.0,496100.0,18.2336,18.2596,18.2249,18.2422,496100.0
2014-07-31 11:10:00,21.0,21.0,20.94,20.96,307100.0,18.2422,18.2422,18.1901,18.2075,307100.0
2014-07-31 11:20:00,20.96,21.04,20.96,21.03,281900.0,18.2075,18.277,18.2075,18.2683,281900.0
2014-07-31 11:30:00,21.03,21.05,20.99,21.04,263300.0,18.2683,18.2857,18.2336,18.277,263300.0
2014-07-31 11:40:00,21.04,21.08,21.0,21.01,156700.0,18.277,18.3117,18.2422,18.2509,156700.0
2014-07-31 11:50:00,21.01,21.02,20.94,20.95,173900.0,18.2509,18.2596,18.1901,18.1988,173900.0
2014-07-31 12:00:00,20.95,21.02,20.93,21.01,118300.0,18.1988,18.2596,18.1814,18.2509,118300.0
2014-07-31 12:10:00,21.02,21.02,20.97,20.98,103900.0,18.2596,18.2596,18.2162,18.2249,103900.0
2014-07-31 12:20:00,20.99,21.01,20.96,20.97,96700.0,18.2336,18.2509,18.2075,18.2162,96700.0
2014-07-31 12:30:00,20.98,21.0,20.96,20.99,109500.0,18.2249,18.2422,18.2075,18.2336,109500.0
2014-07-31 12:40:00,21.0,21.07,20.98,21.06,68400.0,18.2422,18.303,18.2249,18.2944,68400.0
2014-07-31 12:50:00,21.07,21.09,21.03,21.07,130700.0,18.303,18.3204,18.2683,18.303,130700.0
2014-07-31 13:00:00,21.08,21.08,21.02,21.03,124200.0,18.3117,18.3117,18.2596,18.2683,124200.0
2014-07-31 13:10:00,21.03,21.04,20.98,21.0,213800.0,18.2683,18.277,18.2249,18.2422,213800.0
2014-07-31 13:20:00,21.0,21.02,20.96,21.01,103200.0,18.2422,18.2596,18.2075,18.2509,103200.0
2014-07-31 13:30:00,21.01,21.1,21.01,21.07,118600.0,18.2509,18.3291,18.2509,18.303,118600.0
2014-07-31 13:40:00,21.07,21.1,21.03,21.08,125500.0,18.303,18.3291,18.2683,18.3117,125500.0
2014-07-31 13:50:00,21.07,21.11,21.05,21.09,155600.0,18.303,18.3378,18.2857,18.3204,155600.0
2014-07-31 14:00:00,21.1,21.17,21.08,21.16,301100.0,18.3291,18.3899,18.3117,18.3812,301100.0
2014-07-31 14:10:00,21.16,21.17,21.12,21.14,181800.0,18.3812,18.3899,18.3465,18.3639,181800.0
2014-07-31 14:20:00,21.13,21.14,21.08,21.14,206900.0,18.3552,18.3639,18.3117,18.3639,206900.0
2014-07-31 14:30:00,21.14,21.14,21.06,21.08,131900.0,18.3639,18.3639,18.2944,18.3117,131900.0
2014-07-31 14:40:00,21.08,21.09,20.99,21.03,212500.0,18.3117,18.3204,18.2336,18.2683,212500.0
2014-07-31 14:50:00,21.02,21.05,21.0,21.03,353500.0,18.2596,18.2857,18.2422,18.2683,353500.0
2014-07-31 15:00:00,21.03,21.07,21.03,21.05,202500.0,18.2683,18.303,18.2683,18.2857,202500.0
2014-07-31 15:10:00,21.05,21.06,20.99,21.0,230900.0,18.2857,18.2944,18.2336,18.2422,230900.0
2014-07-31 15:20:00,21.0,21.02,20.97,21.0,175500.0,18.2422,18.2596,18.2162,18.2422,175500.0
2014-07-31 15:30:00,21.0,21.05,20.98,21.04,379700.0,18.2422,18.2857,18.2249,18.277,379700.0
2014-07-31 15:40:00,21.04,21.06,21.0,21.04,471200.0,18.277,18.2944,18.2422,18.277,471200.0
2014-07-31 15:50:00,21.04,21.04,20.96,20.97,1212500.0,18.277,18.277,18.2075,18.2162,1212500.0
2014-08-01 09:30:00,20.94,21.19,20.82,21.18,531300.0,18.1901,18.4073,18.0859,18.3986,531300.0
2014-08-01 09:40:00,21.18,21.18,21.07,21.15,383300.0,18.3986,18.3986,18.303,18.3725,383300.0
2014-08-01 09:50:00,21.16,21.17,21.12,21.16,213800.0,18.3812,18.3899,18.3465,18.3812,213800.0
2014-08-01 10:00:00,21.16,21.19,21.01,21.02,357900.0,18.3812,18.4073,18.2509,18.2596,357900.0
2014-08-01 10:10:00,21.03,21.04,20.96,20.98,206500.0,18.2683,18.277,18.2075,18.2249,206500.0
2014-08-01 10:20:00,20.98,21.09,20.98,21.06,157700.0,18.2249,18.3204,18.2249,18.2944,157700.0
2014-08-01 10:30:00,21.05,21.05,20.96,21.01,130700.0,18.2857,18.2857,18.2075,18.2509,130700.0
2014-08-01 10:40:00,21.0,21.03,20.94,20.95,150500.0,18.2422,18.2683,18.1901,18.1988,150500.0
2014-08-01 10:50:00,20.95,20.96,20.89,20.91,188500.0,18.1988,18.2075,18.1467,18.1641,188500.0
2014-08-01 11:00:00,20.9,20.92,20.87,20.89,261400.0,18.1554,18.1727,18.1293,18.1467,261400.0
2014-08-01 11:10:00,20.88,20.94,20.87,20.88,163000.0,18.138,18.1901,18.1293,18.138,163000.0
2014-08-01 11:20:00,20.89,20.95,20.87,20.89,128000.0,18.1467,18.1988,18.1293,18.1467,128000.0
2014-08-01 11:30:00,20.89,20.94,20.89,20.92,168500.0,18.1467,18.1901,18.1467,18.1727,168500.0
2014-08-01 11:40:00,20.92,20.94,20.86,20.88,172300.0,18.1727,18.1901,18.1206,18.138,172300.0
2014-08-01 11:50:00,20.88,20.88,20.81,20.85,219100.0,18.138,18.138,18.0772,18.1119,219100.0
2014-08-01 12:00:00,20.85,20.89,20.83,20.86,69800.0,18.1119,18.1467,18.0946,18.1206,69800.0
2014-08-01 12:10:00,20.87,20.94,20.84,20.93,84000.0,18.1293,18.1901,18.1033,18.1814,84000.0
2014-08-01 12:20:00,20.93,20.94,20.86,20.9,184400.0,18.1814,18.1901,18.1206,18.1554,184400.0
2014-08-01 12:30:00,20.91,20.92,20.88,20.88,82400.0,18.1641,18.1727,18.138,18.138,82400.0
2014-08-01 12:40:00,20.89,20.93,20.87,20.88,91600.0,18.1467,18.1814,18.1293,18.138,91600.0
2014-08-01 12:50:00,20.88,20.95,20.85,20.91,112400.0,18.138,18.1988,18.1119,18.1641,112400.0
2014-08-01 13:00:00,20.92,20.96,20.92,20.95,181500.0,18.1727,18.2075,18.1727,18.1988,181500.0
2014-08-01 13:10:00,20.96,20.99,20.93,20.98,70400.0,18.2075,18.2336,18.1814,18.2249,70400.0
2014-08-01 13:20:00,20.98,21.04,20.96,21.04,160200.0,18.2249,18.277,18.2075,18.277,160200.0
2014-08-01 13:30:00,21.04,21.05,21.0,21.05,181700.0,18.277,18.2857,18.2422,18.2857,181700.0
2014-08-01 13:40:00,21.04,21.07,21.01,21.07,82900.0,18.277,18.303,18.2509,18.303,82900.0
2014-08-01 13:50:00,21.07,21.07,21.01,21.07,165100.0,18.303,18.303,18.2509,18.303,165100.0
2014-08-01 14:00:00,21.07,21.09,21.04,21.09,149100.0,18.303,18.3204,18.277,18.3204,149100.0
2014-08-01 14:10:00,21.09,21.12,21.08,21.1,206900.0,18.3204,18.3465,18.3117,18.3291,206900.0
2014-08-01 14:20:00,21.1,21.11,21.05,21.05,103800.0,18.3291,18.3378,18.2857,18.2857,103800.0
2014-08-01 14:30:00,21.05,21.08,21.05,21.07,88700.0,18.2857,18.3117,18.2857,18.303,88700.0
2014-08-01 14:40:00,21.07,21.08,21.04,21.05,179000.0,18.303,18.3117,18.277,18.2857,179000.0
2014-08-01 14:50:00,21.06,21.07,21.03,21.05,95100.0,18.2944,18.303,18.2683,18.2857,95100.0
2014-08-01 15:00:00,21.04,21.09,21.03,21.08,96700.0,18.277,18.3204,18.2683,18.3117,96700.0
2014-08-01 15:10:00,21.08,21.12,21.07,21.12,218800.0,18.3117,18.3465,18.303,18.3465,218800.0
2014-08-01 15:20:00,21.12,21.14,21.1,21.11,226100.0,18.3465,18.3639,18.3291,18.3378,226100.0
2014-08-01 15:30:00,21.11,21.12,21.08,21.11,320500.0,18.3378,18.3465,18.3117,18.3378,320500.0
2014-08-01 15:40:00,21.11,21.11,21.06,21.09,279800.0,18.3378,18.3378,18.2944,18.3204,279800.0
2014-08-01 15:50:00,21.08,21.1,21.04,21.09,796100.0,18.3117,18.3291,18.277,18.3204,796100.0
2014-08-04 09:30:00,21.2,21.29,21.09,21.22,269000.0,18.416,18.4942,18.3204,18.4333,269000.0
2014-08-04 09:40:00,21.23,21.24,21.07,21.1,169500.0,18.442,18.4507,18.303,18.3291,169500.0
2014-08-04 09:50:00,21.11,21.19,21.11,21.19,142100.0,18.3378,18.4073,18.3378,18.4073,142100.0
2014-08-04 10:00:00,21.19,21.19,21.08,21.1,168100.0,18.4073,18.4073,18.3117,18.3291,168100.0
2014-08-04 10:10:00,21.1,21.12,21.02,21.05,145200.0,18.3291,18.3465,18.2596,18.2857,145200.0
2014-08-04 10:20:00,21.05,21.1,21.04,21.05,135500.0,18.2857,18.3291,18.277,18.2857,135500.0
2014-08-04 10:30:00,21.05,21.07,20.97,21.0,172900.0,18.2857,18.303,18.2162,18.2422,172900.0
2014-08-04 10:40:00,20.99,21.02,20.95,20.97,117600.0,18.2336,18.2596,18.1988,18.2162,117600.0
2014-08-04 10:50:00,20.96,21.0,20.91,20.92,156400.0,18.2075,18.2422,18.1641,18.1727,156400.0
2014-08-04 11:00:00,20.92,20.99,20.91,20.99,115200.0,18.1727,18.2336,18.1641,18.2336,115200.0
2014-08-04 11:10:00,20.99,21.02,20.97,21.01,106700.0,18.2336,18.2596,18.2162,18.2509,106700.0
2014-08-04 11:20:00,21.0,21.07,20.99,21.07,123100.0,18.2422,18.303,18.2336,18.303,123100.0
2014-08-04 11:30:00,21.06,21.09,21.04,21.08,360500.0,18.2944,18.3204,18.277,18.3117,360500.0
2014-08-04 11:40:00,21.08,21.1,21.06,21.1,365700.0,18.3117,18.3291,18.2944,18.3291,365700.0
2014-08-04 11:50:00,21.1,21.12,21.09,21.12,143400.0,18.3291,18.3465,18.3204,18.3465,143400.0
2014-08-04 12:00:00,21.12,21.12,21.08,21.08,119200.0,18.3465,18.3465,18.3117,18.3117,119200.0
2014-08-04 12:10:00,21.09,21.12,21.09,21.12,75900.0,18.3204,18.3465,18.3204,18.3465,75900.0
2014-08-04 12:20:00,21.12,21.15,21.1,21.13,125900.0,18.3465,18.3725,18.3291,18.3552,125900.0
2014-08-04 12:30:00,21.13,21.15,21.11,21.12,103900.0,18.3552,18.3725,18.3378,18.3465,103900.0
2014-08-04 12:40:00,21.12,21.12,21.09,21.1,75900.0,18.3465,18.3465,18.3204,18.3291,75900.0
2014-08-04 12:50:00,21.11,21.13,21.1,21.11,113700.0,18.3378,18.3552,18.3291,18.3378,113700.0
2014-08-04 13:00:00,21.11,21.12,21.1,21.11,65700.0,18.3378,18.3465,18.3291,18.3378,65700.0
2014-08-04 13:10:00,21.12,21.14,21.1,21.14,264400.0,18.3465,18.3639,18.3291,18.3639,264400.0
2014-08-04 13:20:00,21.14,21.16,21.11,21.11,96200.0,18.3639,18.3812,18.3378,18.3378,96200.0
2014-08-04 13:30:00,21.12,21.14,21.1,21.12,82300.0,18.3465,18.3639,18.3291,18.3465,82300.0
2014-08-04 13:40:00,21.13,21.15,21.12,21.15,63500.0,18.3552,18.3725,18.3465,18.3725,63500.0
2014-08-04 13:50:00,21.15,21.15,21.12,21.12,94500.0,18.3725,18.3725,18.3465,18.3465,94500.0
2014-08-04 14:00:00,21.13,21.15,21.1,21.11,72100.0,18.3552,18.3725,18.3291,18.3378,72100.0
2014-08-04 14:10:00,21.11,21.12,21.09,21.1,93200.0,18.3378,18.3465,18.3204,18.3291,93200.0
2014-08-04 14:20:00,21.1,21.1,21.09,21.1,43400.0,18.3291,18.3291,18.3204,18.3291,43400.0
2014-08-04 14:30:00,21.1,21.14,21.09,21.12,109200.0,18.3291,18.3639,18.3204,18.3465,109200.0
2014-08-04 14:40:00,21.12,21.16,21.11,21.14,111000.0,18.3465,18.3812,18.3378,18.3639,111000.0
2014-08-04 14:50:00,21.15,21.18,21.14,21.17,133200.0,18.3725,18.3986,18.3639,18.3899,133200.0
2014-08-04 15:00:00,21.17,21.18,21.14,21.15,135700.0,18.3899,18.3986,18.3639,18.3725,135700.0
2014-08-04 15:10:00,21.16,21.21,21.14,21.2,174900.0,18.3812,18.4247,18.3639,18.416,174900.0
2014-08-04 15:20:00,21.2,21.21,21.16,21.18,179400.0,18.416,18.4247,18.3812,18.3986,179400.0
2014-08-04 15:30:00,21.18,21.21,21.16,21.21,170200.0,18.3986,18.4247,18.3812,18.4247,170200.0
2014-08-04 15:40:00,21.21,21.22,21.14,21.14,359300.0,18.4247,18.4333,18.3639,18.3639,359300.0
2014-08-04 15:50:00,21.14,21.17,21.12,21.13,698100.0,18.3639,18.3899,18.3465,18.3552,698100.0
2014-08-05 09:30:00,20.99,21.05,20.87,21.02,279000.0,18.2336,18.2857,18.1293,18.2596,279000.0
2014-08-05 09:40:00,21.03,21.09,20.97,20.99,212800.0,18.2683,18.3204,18.2162,18.2336,212800.0
2014-08-05 09:50:00,20.98,20.98,20.92,20.95,196800.0,18.2249,18.2249,18.1727,18.1988,196800.0
2014-08-05 10:00:00,20.95,20.99,20.89,20.98,235700.0,18.1988,18.2336,18.1467,18.2249,235700.0
2014-08-05 10:10:00,20.98,21.03,20.94,20.96,246400.0,18.2249,18.2683,18.1901,18.2075,246400.0
2014-08-05 10:20:00,20.96,21.06,20.96,21.05,284800.0,18.2075,18.2944,18.2075,18.2857,284800.0
2014-08-05 10:30:00,21.04,21.11,21.02,21.07,149100.0,18.277,18.3378,18.2596,18.303,149100.0
2014-08-05 10:40:00,21.07,21.11,21.04,21.1,145100.0,18.303,18.3378,18.277,18.3291,145100.0
2014-08-05 10:50:00,21.1,21.1,21.03,21.06,276200.0,18.3291,18.3291,18.2683,18.2944,276200.0
2014-08-05 11:00:00,21.06,21.07,21.01,21.02,138600.0,18.2944,18.303,18.2509,18.2596,138600.0
2014-08-05 11:10:00,21.02,21.12,21.01,21.11,116500.0,18.2596,18.3465,18.2509,18.3378,116500.0
2014-08-05 11:20:00,21.12,21.14,21.05,21.05,155400.0,18.3465,18.3639,18.2857,18.2857,155400.0
2014-08-05 11:30:00,21.06,21.09,21.04,21.09,109100.0,18.2944,18.3204,18.277,18.3204,109100.0
2014-08-05 11:40:00,21.09,21.09,21.01,21.02,225300.0,18.3204,18.3204,18.2509,18.2596,225300.0
2014-08-05 11:50:00,21.02,21.04,20.97,20.98,211700.0,18.2596,18.277,18.2162,18.2249,211700.0
2014-08-05 12:00:00,20.98,21.01,20.95,20.99,141100.0,18.2249,18.2509,18.1988,18.2336,141100.0
2014-08-05 12:10:00,21.0,21.02,20.98,21.02,102500.0,18.2422,18.2596,18.2249,18.2596,102500.0
2014-08-05 12:20:00,21.02,21.02,20.91,20.96,159100.0,18.2596,18.2596,18.1641,18.2075,159100.0
2014-08-05 12:30:00,20.95,20.96,20.88,20.89,95300.0,18.1988,18.2075,18.138,18.1467,95300.0
2014-08-05 12:40:00,20.89,20.93,20.88,20.9,216800.0,18.1467,18.1814,18.138,18.1554,216800.0
2014-08-05 12:50:00,20.91,20.96,20.91,20.96,117900.0,18.1641,18.2075,18.1641,18.2075,117900.0
2014-08-05 13:00:00,20.96,20.97,20.92,20.94,171200.0,18.2075,18.2162,18.1727,18.1901,171200.0
2014-08-05 13:10:00,20.95,21.02,20.94,21.0,131400.0,18.1988,18.2596,18.1901,18.2422,131400.0
2014-08-05 13:20:00,21.0,21.05,21.0,21.04,108500.0,18.2422,18.2857,18.2422,18.277,108500.0
2014-08-05 13:30:00,21.04,21.05,20.87,20.87,175800.0,18.277,18.2857,18.1293,18.1293,175800.0
2014-08-05 13:40:00,20.87,20.9,20.82,20.88,257400.0,18.1293,18.1554,18.0859,18.138,257400.0
2014-08-05 13:50:00,20.87,20.88,20.8,20.8,551700.0,18.1293,18.138,18.0685,18.0685,551700.0
2014-08-05 14:00:00,20.8,20.83,20.72,20.74,383400.0,18.0685,18.0946,17.999,18.0164,383400.0
2014-08-05 14:10:00,20.75,20.83,20.75,20.79,221200.0,18.0251,18.0946,18.0251,18.0598,221200.0
2014-08-05 14:20:00,20.79,20.84,20.79,20.82,273100.0,18.0598,18.1033,18.0598,18.0859,273100.0
2014-08-05 14:30:00,20.82,20.88,20.81,20.81,169900.0,18.0859,18.138,18.0772,18.0772,169900.0
2014-08-05 14:40:00,20.81,20.87,20.77,20.84,352700.0,18.0772,18.1293,18.0424,18.1033,352700.0
2014-08-05 14:50:00,20.84,20.86,20.81,20.82,135900.0,18.1033,18.1206,18.0772,18.0859,135900.0
2014-08-05 15:00:00,20.82,20.85,20.79,20.8,177100.0,18.0859,18.1119,18.0598,18.0685,177100.0
2014-08-05 15:10:00,20.8,20.88,20.77,20.86,313700.0,18.0685,18.138,18.0424,18.1206,313700.0
2014-08-05 15:20:00,20.87,20.87,20.81,20.81,241400.0,18.1293,18.1293,18.0772,18.0772,241400.0
2014-08-05 15:30:00,20.82,20.9,20.82,20.86,221700.0,18.0859,18.1554,18.0859,18.1206,221700.0
2014-08-05 15:40:00,20.85,20.86,20.82,20.86,419300.0,18.1119,18.1206,18.0859,18.1206,419300.0
2014-08-05 15:50:00,20.85,20.88,20.84,20.84,740200.0,18.1119,18.138,18.1033,18.1033,740200.0
2014-08-06 09:30:00,20.93,20.98,20.76,20.98,330200.0,18.1814,18.2249,18.0338,18.2249,330200.0
2014-08-06 09:40:00,20.98,21.07,20.95,21.06,353200.0,18.2249,18.303,18.1988,18.2944,353200.0
2014-08-06 09:50:00,21.06,21.09,21.0,21.03,258800.0,18.2944,18.3204,18.2422,18.2683,258800.0
2014-08-06 10:00:00,21.04,21.11,21.04,21.11,200000.0,18.277,18.3378,18.277,18.3378,200000.0
2014-08-06 10:10:00,21.1,21.11,20.99,21.01,355900.0,18.3291,18.3378,18.2336,18.2509,355900.0
2014-08-06 10:20:00,21.01,21.09,21.01,21.08,277400.0,18.2509,18.3204,18.2509,18.3117,277400.0
2014-08-06 10:30:00,21.09,21.11,21.05,21.09,229000.0,18.3204,18.3378,18.2857,18.3204,229000.0
2014-08-06 10:40:00,21.09,21.12,21.07,21.1,149500.0,18.3204,18.3465,18.303,18.3291,149500.0
2014-08-06 10:50:00,21.11,21.23,21.09,21.21,353300.0,18.3378,18.442,18.3204,18.4247,353300.0
2014-08-06 11:00:00,21.21,21.22,21.17,21.17,220200.0,18.4247,18.4333,18.3899,18.3899,220200.0
2014-08-06 11:10:00,21.17,21.18,21.13,21.17,138000.0,18.3899,18.3986,18.3552,18.3899,138000.0
2014-08-06 11:20:00,21.17,21.2,21.16,21.17,229700.0,18.3899,18.416,18.3812,18.3899,229700.0
2014-08-06 11:30:00,21.17,21.21,21.15,21.17,103400.0,18.3899,18.4247,18.3725,18.3899,103400.0
2014-08-06 11:40:00,21.17,21.26,21.17,21.2,141700.0,18.3899,18.4681,18.3899,18.416,141700.0
2014-08-06 11:50:00,21.2,21.27,21.2,21.25,206600.0,18.416,18.4768,18.416,18.4594,206600.0
2014-08-06 12:00:00,21.25,21.27,21.23,21.24,202200.0,18.4594,18.4768,18.442,18.4507,202200.0
2014-08-06 12:10:00,21.24,21.26,21.17,21.18,262800.0,18.4507,18.4681,18.3899,18.3986,262800.0
2014-08-06 12:20:00,21.17,21.21,21.17,21.17,163600.0,18.3899,18.4247,18.3899,18.3899,163600.0
2014-08-06 12:30:00,21.17,21.22,21.17,21.21,200400.0,18.3899,18.4333,18.3899,18.4247,200400.0
2014-08-06 12:40:00,21.2,21.23,21.16,21.17,191600.0,18.416,18.442,18.3812,18.3899,191600.0
2014-08-06 12:50:00,21.17,21.19,21.16,21.17,90800.0,18.3899,18.4073,18.3812,18.3899,90800.0
2014-08-06 13:00:00,21.16,21.17,21.1,21.11,130600.0,18.3812,18.3899,18.3291,18.3378,130600.0
2014-08-06 13:10:00,21.11,21.14,21.11,21.13,109300.0,18.3378,18.3639,18.3378,18.3552,109300.0
2014-08-06 13:20:00,21.13,21.14,21.11,21.11,74500.0,18.3552,18.3639,18.3378,18.3378,74500.0
2014-08-06 13:30:00,21.11,21.14,21.11,21.14,108500.0,18.3378,18.3639,18.3378,18.3639,108500.0
2014-08-06 13:40:00,21.14,21.16,21.11,21.11,157800.0,18.3639,18.3812,18.3378,18.3378,157800.0
2014-08-06 13:50:00,21.11,21.13,21.1,21.11,112300.0,18.3378,18.3552,18.3291,18.3378,112300.0
2014-08-06 14:00:00,21.1,21.16,21.09,21.16,157600.0,18.3291,18.3812,18.3204,18.3812,157600.0
2014-08-06 14:10:00,21.15,21.16,21.13,21.14,332000.0,18.3725,18.3812,18.3552,18.3639,332000.0
2014-08-06 14:20:00,21.15,21.17,21.14,21.16,119000.0,18.3725,18.3899,18.3639,18.3812,119000.0
2014-08-06 14:30:00,21.16,21.17,21.14,21.16,187100.0,18.3812,18.3899,18.3639,18.3812,187100.0
2014-08-06 14:40:00,21.16,21.2,21.16,21.16,122900.0,18.3812,18.416,18.3812,18.3812,122900.0
2014-08-06 14:50:00,21.16,21.2,21.14,21.17,278000.0,18.3812,18.416,18.3639,18.3899,278000.0
2014-08-06 15:00:00,21.17,21.19,21.16,21.18,321400.0,18.3899,18.4073,18.3812,18.3986,321400.0
2014-08-06 15:10:00,21.18,21.18,21.13,21.15,781000.0,18.3986,18.3986,18.3552,18.3725,781000.0
2014-08-06 15:20:00,21.15,21.18,21.13,21.16,403000.0,18.3725,18.3986,18.3552,18.3812,403000.0
2014-08-06 15:30:00,21.15,21.19,21.14,21.19,578700.0,18.3725,18.4073,18.3639,18.4073,578700.0
2014-08-06 15:40:00,21.18,21.18,21.15,21.15,218100.0,18.3986,18.3986,18.3725,18.3725,218100.0
2014-08-06 15:50:00,21.15,21.17,21.13,21.15,750700.0,18.3725,18.3899,18.3552,18.3725,750700.0
2014-08-07 09:30:00,21.25,21.44,21.16,21.16,376600.0,18.4594,18.6245,18.3812,18.3812,376600.0
2014-08-07 09:40:00,21.17,21.17,21.07,21.11,329900.0,18.3899,18.3899,18.303,18.3378,329900.0
2014-08-07 09:50:00,21.11,21.18,21.09,21.11,346200.0,18.3378,18.3986,18.3204,18.3378,346200.0
2014-08-07 10:00:00,21.12,21.14,20.93,20.96,546100.0,18.3465,18.3639,18.1814,18.2075,546100.0
2014-08-07 10:10:00,20.96,20.98,20.9,20.91,354300.0,18.2075,18.2249,18.1554,18.1641,354300.0
2014-08-07 10:20:00,20.92,20.95,20.88,20.92,404100.0,18.1727,18.1988,18.138,18.1727,404100.0
2014-08-07 10:30:00,20.92,20.93,20.87,20.88,249500.0,18.1727,18.1814,18.1293,18.138,249500.0
2014-08-07 10:40:00,20.87,20.88,20.72,20.75,992800.0,18.1293,18.138,17.999,18.0251,992800.0
2014-08-07 10:50:00,20.74,20.81,20.73,20.78,505000.0,18.0164,18.0772,18.0077,18.0511,505000.0
2014-08-07 11:00:00,20.78,20.79,20.67,20.71,384900.0,18.0511,18.0598,17.9556,17.9903,384900.0
2014-08-07 11:10:00,20.72,20.76,20.69,20.76,170200.0,17.999,18.0338,17.9729,18.0338,170200.0
2014-08-07 11:20:00,20.76,20.86,20.76,20.83,365500.0,18.0338,18.1206,18.0338,18.0946,365500.0
2014-08-07 11:30:00,20.83,20.92,20.8,20.91,378500.0,18.0946,18.1727,18.0685,18.1641,378500.0
2014-08-07 11:40:00,20.9,20.9,20.77,20.79,331000.0,18.1554,18.1554,18.0424,18.0598,331000.0
2014-08-07 11:50:00,20.79,20.81,20.75,20.78,130400.0,18.0598,18.0772,18.0251,18.0511,130400.0
2014-08-07 12:00:00,20.78,20.82,20.71,20.8,277800.0,18.0511,18.0859,17.9903,18.0685,277800.0
2014-08-07 12:10:00,20.8,20.81,20.73,20.75,93300.0,18.0685,18.0772,18.0077,18.0251,93300.0
2014-08-07 12:20:00,20.75,20.79,20.73,20.78,92600.0,18.0251,18.0598,18.0077,18.0511,92600.0
2014-08-07 12:30:00,20.79,20.79,20.71,20.72,147300.0,18.0598,18.0598,17.9903,17.999,147300.0
2014-08-07 12:40:00,20.72,20.76,20.71,20.76,179500.0,17.999,18.0338,17.9903,18.0338,179500.0
2014-08-07 12:50:00,20.76,20.76,20.7,20.71,209000.0,18.0338,18.0338,17.9816,17.9903,209000.0
2014-08-07 13:00:00,20.71,20.72,20.69,20.71,361900.0,17.9903,17.999,17.9729,17.9903,361900.0
2014-08-07 13:10:00,20.71,20.71,20.66,20.67,338000.0,17.9903,17.9903,17.9469,17.9556,338000.0
2014-08-07 13:20:00,20.68,20.75,20.63,20.71,456200.0,17.9643,18.0251,17.9208,17.9903,456200.0
2014-08-07 13:30:00,20.72,20.76,20.72,20.73,243300.0,17.999,18.0338,17.999,18.0077,243300.0
2014-08-07 13:40:00,20.73,20.79,20.72,20.79,297300.0,18.0077,18.0598,17.999,18.0598,297300.0
2014-08-07 13:50:00,20.79,20.79,20.75,20.78,190100.0,18.0598,18.0598,18.0251,18.0511,190100.0
2014-08-07 14:00:00,20.78,20.78,20.73,20.75,82800.0,18.0511,18.0511,18.0077,18.0251,82800.0
2014-08-07 14:10:00,20.75,20.76,20.69,20.7,149400.0,18.0251,18.0338,17.9729,17.9816,149400.0
2014-08-07 14:20:00,20.7,20.73,20.7,20.72,84500.0,17.9816,18.0077,17.9816,17.999,84500.0
2014-08-07 14:30:00,20.72,20.73,20.67,20.68,112100.0,17.999,18.0077,17.9556,17.9643,112100.0
2014-08-07 14:40:00,20.68,20.71,20.68,20.71,210700.0,17.9643,17.9903,17.9643,17.9903,210700.0
2014-08-07 14:50:00,20.71,20.73,20.66,20.66,207400.0,17.9903,18.0077,17.9469,17.9469,207400.0
2014-08-07 15:00:00,20.67,20.7,20.65,20.67,247100.0,17.9556,17.9816,17.9382,17.9556,247100.0
2014-08-07 15:10:00,20.67,20.7,20.62,20.65,229600.0,17.9556,17.9816,17.9121,17.9382,229600.0
2014-08-07 15:20:00,20.65,20.66,20.6,20.66,376300.0,17.9382,17.9469,17.8948,17.9469,376300.0
2014-08-07 15:30:00,20.66,20.67,20.62,20.67,477800.0,17.9469,17.9556,17.9121,17.9556,477800.0
2014-08-07 15:40:00,20.67,20.7,20.65,20.7,592100.0,17.9556,17.9816,17.9382,17.9816,592100.0
2014-08-07 15:50:00,20.7,20.73,20.68,20.69,1487900.0,17.9816,18.0077,17.9643,17.9729,1487900.0
2014-08-08 09:30:00,20.67,20.74,20.56,20.67,402900.0,17.9556,18.0164,17.86,17.9556,402900.0
2014-08-08 09:40:00,20.67,20.68,20.63,20.64,154700.0,17.9556,17.9643,17.9208,17.9295,154700.0
2014-08-08 09:50:00,20.64,20.67,20.63,20.65,130300.0,17.9295,17.9556,17.9208,17.9382,130300.0
2014-08-08 10:00:00,20.65,20.67,20.61,20.62,179300.0,17.9382,17.9556,17.9035,17.9121,179300.0
2014-08-08 10:10:00,20.62,20.63,20.57,20.61,181500.0,17.9121,17.9208,17.8687,17.9035,181500.0
2014-08-08 10:20:00,20.61,20.62,20.52,20.53,140900.0,17.9035,17.9121,17.8253,17.834,140900.0
2014-08-08 10:30:00,20.53,20.55,20.48,20.54,543300.0,17.834,17.8513,17.7905,17.8426,543300.0
2014-08-08 10:40:00,20.54,20.6,20.54,20.57,424000.0,17.8426,17.8948,17.8426,17.8687,424000.0
2014-08-08 10:50:00,20.57,20.6,20.56,20.56,176700.0,17.8687,17.8948,17.86,17.86,176700.0
2014-08-08 11:00:00,20.56,20.6,20.55,20.59,233000.0,17.86,17.8948,17.8513,17.8861,233000.0
2014-08-08 11:10:00,20.59,20.6,20.55,20.59,421700.0,17.8861,17.8948,17.8513,17.8861,421700.0
2014-08-08 11:20:00,20.59,20.59,20.54,20.57,171500.0,17.8861,17.8861,17.8426,17.8687,171500.0
2014-08-08 11:30:00,20.57,20.62,20.56,20.62,221200.0,17.8687,17.9121,17.86,17.9121,221200.0
2014-08-08 11:40:00,20.62,20.7,20.61,20.7,349300.0,17.9121,17.9816,17.9035,17.9816,349300.0
2014-08-08 11:50:00,20.7,20.71,20.66,20.71,163100.0,17.9816,17.9903,17.9469,17.9903,163100.0
2014-08-08 12:00:00,20.71,20.73,20.67,20.68,133500.0,17.9903,18.0077,17.9556,17.9643,133500.0
2014-08-08 12:10:00,20.68,20.73,20.68,20.7,151900.0,17.9643,18.0077,17.9643,17.9816,151900.0
2014-08-08 12:20:00,20.71,20.71,20.65,20.66,59800.0,17.9903,17.9903,17.9382,17.9469,59800.0
2014-08-08 12:30:00,20.65,20.69,20.64,20.66,140600.0,17.9382,17.9729,17.9295,17.9469,140600.0
2014-08-08 12:40:00,20.67,20.67,20.65,20.65,46800.0,17.9556,17.9556,17.9382,17.9382,46800.0
2014-08-08 12:50:00,20.65,20.69,20.64,20.67,117200.0,17.9382,17.9729,17.9295,17.9556,117200.0
2014-08-08 13:00:00,20.67,20.69,20.66,20.69,86300.0,17.9556,17.9729,17.9469,17.9729,86300.0
2014-08-08 13:10:00,20.68,20.76,20.68,20.76,160700.0,17.9643,18.0338,17.9643,18.0338,160700.0
2014-08-08 13:20:00,20.76,20.81,20.76,20.79,129200.0,18.0338,18.0772,18.0338,18.0598,129200.0
2014-08-08 13:30:00,20.79,20.81,20.77,20.81,94500.0,18.0598,18.0772,18.0424,18.0772,94500.0
2014-08-08 13:40:00,20.81,20.84,20.79,20.8,186300.0,18.0772,18.1033,18.0598,18.0685,186300.0
2014-08-08 13:50:00,20.81,20.82,20.79,20.8,58400.0,18.0772,18.0859,18.0598,18.0685,58400.0
2014-08-08 14:00:00,20.81,20.84,20.78,20.8,78500.0,18.0772,18.1033,18.0511,18.0685,78500.0
2014-08-08 14:10:00,20.81,20.82,20.78,20.8,106900.0,18.0772,18.0859,18.0511,18.0685,106900.0
2014-08-08 14:20:00,20.8,20.85,20.78,20.85,148300.0,18.0685,18.1119,18.0511,18.1119,148300.0
2014-08-08 14:30:00,20.85,20.86,20.8,20.83,115000.0,18.1119,18.1206,18.0685,18.0946,115000.0
2014-08-08 14:40:00,20.83,20.85,20.81,20.83,199200.0,18.0946,18.1119,18.0772,18.0946,199200.0
2014-08-08 14:50:00,20.83,20.83,20.8,20.82,60200.0,18.0946,18.0946,18.0685,18.0859,60200.0
2014-08-08 15:00:00,20.81,20.82,20.8,20.8,47100.0,18.0772,18.0859,18.0685,18.0685,47100.0
2014-08-08 15:10:00,20.8,20.82,20.78,20.82,61500.0,18.0685,18.0859,18.0511,18.0859,61500.0
2014-08-08 15:20:00,20.82,20.85,20.81,20.85,231100.0,18.0859,18.1119,18.0772,18.1119,231100.0
2014-08-08 15:30:00,20.85,20.86,20.84,20.85,97300.0,18.1119,18.1206,18.1033,18.1119,97300.0
2014-08-08 15:40:00,20.86,20.87,20.82,20.84,371500.0,18.1206,18.1293,18.0859,18.1033,371500.0
2014-08-08 15:50:00,20.85,20.87,20.82,20.82,767300.0,18.1119,18.1293,18.0859,18.0859,767300.0
2014-08-11 09:30:00,20.9,21.1,20.9,21.08,251000.0,18.1554,18.3291,18.1554,18.3117,251000.0
2014-08-11 09:40:00,21.08,21.16,21.02,21.14,605000.0,18.3117,18.3812,18.2596,18.3639,605000.0
2014-08-11 09:50:00,21.15,21.21,21.1,21.18,497200.0,18.3725,18.4247,18.3291,18.3986,497200.0
2014-08-11 10:00:00,21.18,21.25,21.13,21.24,379800.0,18.3986,18.4594,18.3552,18.4507,379800.0
2014-08-11 10:10:00,21.24,21.4,21.23,21.39,756600.0,18.4507,18.5897,18.442,18.581,756600.0
2014-08-11 10:20:00,21.39,21.44,21.3,21.32,357800.0,18.581,18.6245,18.5028,18.5202,357800.0
2014-08-11 10:30:00,21.32,21.34,21.27,21.31,265200.0,18.5202,18.5376,18.4768,18.5115,265200.0
2014-08-11 10:40:00,21.31,21.32,21.28,21.31,259600.0,18.5115,18.5202,18.4855,18.5115,259600.0
2014-08-11 10:50:00,21.31,21.31,21.26,21.28,283800.0,18.5115,18.5115,18.4681,18.4855,283800.0
2014-08-11 11:00:00,21.28,21.28,21.21,21.26,221900.0,18.4855,18.4855,18.4247,18.4681,221900.0
2014-08-11 11:10:00,21.26,21.34,21.25,21.34,197500.0,18.4681,18.5376,18.4594,18.5376,197500.0
2014-08-11 11:20:00,21.34,21.38,21.3,21.38,393200.0,18.5376,18.5723,18.5028,18.5723,393200.0
2014-08-11 11:30:00,21.37,21.38,21.33,21.35,228100.0,18.5637,18.5723,18.5289,18.5463,228100.0
2014-08-11 11:40:00,21.35,21.37,21.32,21.32,129400.0,18.5463,18.5637,18.5202,18.5202,129400.0
2014-08-11 11:50:00,21.33,21.34,21.3,21.3,71600.0,18.5289,18.5376,18.5028,18.5028,71600.0
2014-08-11 12:00:00,21.31,21.31,21.24,21.24,123000.0,18.5115,18.5115,18.4507,18.4507,123000.0
2014-08-11 12:10:00,21.25,21.28,21.23,21.25,171400.0,18.4594,18.4855,18.442,18.4594,171400.0
2014-08-11 12:20:00,21.25,21.28,21.24,21.26,55100.0,18.4594,18.4855,18.4507,18.4681,55100.0
2014-08-11 12:30:00,21.26,21.28,21.25,21.26,59000.0,18.4681,18.4855,18.4594,18.4681,59000.0
2014-08-11 12:40:00,21.27,21.27,21.24,21.27,72600.0,18.4768,18.4768,18.4507,18.4768,72600.0
2014-08-11 12:50:00,21.27,21.27,21.23,21.24,61400.0,18.4768,18.4768,18.442,18.4507,61400.0
2014-08-11 13:00:00,21.23,21.27,21.23,21.27,42600.0,18.442,18.4768,18.442,18.4768,42600.0
2014-08-11 13:10:00,21.27,21.28,21.27,21.27,65600.0,18.4768,18.4855,18.4768,18.4768,65600.0
2014-08-11 13:20:00,21.27,21.27,21.23,21.23,85600.0,18.4768,18.4768,18.442,18.442,85600.0
2014-08-11 13:30:00,21.23,21.26,21.22,21.25,148200.0,18.442,18.4681,18.4333,18.4594,148200.0
2014-08-11 13:40:00,21.25,21.26,21.23,21.25,85400.0,18.4594,18.4681,18.442,18.4594,85400.0
2014-08-11 13:50:00,21.25,21.25,21.17,21.2,170100.0,18.4594,18.4594,18.3899,18.416,170100.0
2014-08-11 14:00:00,21.2,21.22,21.16,21.2,170400.0,18.416,18.4333,18.3812,18.416,170400.0
2014-08-11 14:10:00,21.2,21.21,21.17,21.21,88000.0,18.416,18.4247,18.3899,18.4247,88000.0
2014-08-11 14:20:00,21.2,21.22,21.18,21.18,92900.0,18.416,18.4333,18.3986,18.3986,92900.0
2014-08-11 14:30:00,21.19,21.19,21.15,21.16,57100.0,18.4073,18.4073,18.3725,18.3812,57100.0
2014-08-11 14:40:00,21.17,21.19,21.16,21.17,89800.0,18.3899,18.4073,18.3812,18.3899,89800.0
2014-08-11 14:50:00,21.17,21.19,21.16,21.16,45600.0,18.3899,18.4073,18.3812,18.3812,45600.0
2014-08-11 15:00:00,21.16,21.17,21.14,21.14,245400.0,18.3812,18.3899,18.3639,18.3639,245400.0
2014-08-11 15:10:00,21.14,21.15,21.12,21.12,108600.0,18.3639,18.3725,18.3465,18.3465,108600.0
2014-08-11 15:20:00,21.13,21.15,21.12,21.13,272700.0,18.3552,18.3725,18.3465,18.3552,272700.0
2014-08-11 15:30:00,21.13,21.14,21.1,21.11,238700.0,18.3552,18.3639,18.3291,18.3378,238700.0
2014-08-11 15:40:00,21.11,21.11,21.07,21.07,394400.0,18.3378,18.3378,18.303,18.303,394400.0
2014-08-11 15:50:00,21.08,21.12,21.07,21.08,522700.0,18.3117,18.3465,18.303,18.3117,522700.0
2014-08-12 09:30:00,20.93,21.11,20.85,21.08,461800.0,18.1814,18.3378,18.1119,18.3117,461800.0
2014-08-12 09:40:00,21.09,21.15,20.99,21.04,186400.0,18.3204,18.3725,18.2336,18.277,186400.0
2014-08-12 09:50:00,21.04,21.05,20.96,21.0,227700.0,18.277,18.2857,18.2075,18.2422,227700.0
2014-08-12 10:00:00,21.0,21.0,20.96,20.96,207100.0,18.2422,18.2422,18.2075,18.2075,207100.0
2014-08-12 10:10:00,20.96,20.96,20.87,20.88,470900.0,18.2075,18.2075,18.1293,18.138,470900.0
2014-08-12 10:20:00,20.88,20.93,20.87,20.89,219900.0,18.138,18.1814,18.1293,18.1467,219900.0
2014-08-12 10:30:00,20.89,20.89,20.81,20.82,245800.0,18.1467,18.1467,18.0772,18.0859,245800.0
2014-08-12 10:40:00,20.81,20.85,20.77,20.79,277900.0,18.0772,18.1119,18.0424,18.0598,277900.0
2014-08-12 10:50:00,20.78,20.82,20.78,20.81,182100.0,18.0511,18.0859,18.0511,18.0772,182100.0
2014-08-12 11:00:00,20.81,20.81,20.72,20.74,156600.0,18.0772,18.0772,17.999,18.0164,156600.0
2014-08-12 11:10:00,20.73,20.77,20.72,20.75,166100.0,18.0077,18.0424,17.999,18.0251,166100.0
2014-08-12 11:20:00,20.76,20.76,20.69,20.74,257900.0,18.0338,18.0338,17.9729,18.0164,257900.0
2014-08-12 11:30:00,20.73,20.79,20.71,20.77,145100.0,18.0077,18.0598,17.9903,18.0424,145100.0
2014-08-12 11:40:00,20.78,20.78,20.73,20.73,191400.0,18.0511,18.0511,18.0077,18.0077,191400.0
2014-08-12 11:50:00,20.73,20.77,20.73,20.75,74800.0,18.0077,18.0424,18.0077,18.0251,74800.0
2014-08-12 12:00:00,20.75,20.86,20.72,20.84,549800.0,18.0251,18.1206,17.999,18.1033,549800.0
2014-08-12 12:10:00,20.84,20.87,20.8,20.84,195300.0,18.1033,18.1293,18.0685,18.1033,195300.0
2014-08-12 12:20:00,20.85,20.87,20.84,20.85,49200.0,18.1119,18.1293,18.1033,18.1119,49200.0
2014-08-12 12:30:00,20.86,20.9,20.84,20.89,90100.0,18.1206,18.1554,18.1033,18.1467,90100.0
2014-08-12 12:40:00,20.89,20.9,20.86,20.88,123500.0,18.1467,18.1554,18.1206,18.138,123500.0
2014-08-12 12:50:00,20.88,20.89,20.85,20.86,65500.0,18.138,18.1467,18.1119,18.1206,65500.0
2014-08-12 13:00:00,20.86,20.87,20.84,20.86,66700.0,18.1206,18.1293,18.1033,18.1206,66700.0
2014-08-12 13:10:00,20.86,20.87,20.84,20.87,91500.0,18.1206,18.1293,18.1033,18.1293,91500.0
2014-08-12 13:20:00,20.87,20.89,20.85,20.87,66600.0,18.1293,18.1467,18.1119,18.1293,66600.0
2014-08-12 13:30:00,20.88,20.89,20.86,20.87,93400.0,18.138,18.1467,18.1206,18.1293,93400.0
2014-08-12 13:40:00,20.87,20.87,20.83,20.83,85800.0,18.1293,18.1293,18.0946,18.0946,85800.0
2014-08-12 13:50:00,20.84,20.86,20.83,20.85,61500.0,18.1033,18.1206,18.0946,18.1119,61500.0
2014-08-12 14:00:00,20.84,20.85,20.77,20.77,117200.0,18.1033,18.1119,18.0424,18.0424,117200.0
2014-08-12 14:10:00,20.78,20.81,20.77,20.79,106400.0,18.0511,18.0772,18.0424,18.0598,106400.0
2014-08-12 14:20:00,20.79,20.81,20.77,20.79,94600.0,18.0598,18.0772,18.0424,18.0598,94600.0
2014-08-12 14:30:00,20.78,20.82,20.76,20.81,103400.0,18.0511,18.0859,18.0338,18.0772,103400.0
2014-08-12 14:40:00,20.82,20.84,20.8,20.81,89900.0,18.0859,18.1033,18.0685,18.0772,89900.0
2014-08-12 14:50:00,20.81,20.83,20.8,20.81,71000.0,18.0772,18.0946,18.0685,18.0772,71000.0
2014-08-12 15:00:00,20.81,20.85,20.8,20.85,80900.0,18.0772,18.1119,18.0685,18.1119,80900.0
2014-08-12 15:10:00,20.85,20.87,20.84,20.86,150500.0,18.1119,18.1293,18.1033,18.1206,150500.0
2014-08-12 15:20:00,20.86,20.87,20.85,20.86,91700.0,18.1206,18.1293,18.1119,18.1206,91700.0
2014-08-12 15:30:00,20.85,20.89,20.84,20.89,197800.0,18.1119,18.1467,18.1033,18.1467,197800.0
2014-08-12 15:40:00,20.89,20.94,20.88,20.92,332800.0,18.1467,18.1901,18.138,18.1727,332800.0
2014-08-12 15:50:00,20.93,20.94,20.9,20.91,759300.0,18.1814,18.1901,18.1554,18.1641,759300.0
2014-08-13 09:30:00,20.97,21.1,20.92,21.0,256100.0,18.2162,18.3291,18.1727,18.2422,256100.0
2014-08-13 09:40:00,21.01,21.03,20.99,21.01,271800.0,18.2509,18.2683,18.2336,18.2509,271800.0
2014-08-13 09:50:00,21.0,21.01,20.99,21.0,178500.0,18.2422,18.2509,18.2336,18.2422,178500.0
2014-08-13 10:00:00,21.0,21.04,20.97,21.03,359900.0,18.2422,18.277,18.2162,18.2683,359900.0
2014-08-13 10:10:00,21.03,21.04,20.99,21.01,173100.0,18.2683,18.277,18.2336,18.2509,173100.0
2014-08-13 10:20:00,21.01,21.04,20.98,21.01,600900.0,18.2509,18.277,18.2249,18.2509,600900.0
2014-08-13 10:30:00,21.01,21.05,21.0,21.05,226000.0,18.2509,18.2857,18.2422,18.2857,226000.0
2014-08-13 10:40:00,21.04,21.07,21.01,21.07,205500.0,18.277,18.303,18.2509,18.303,205500.0
2014-08-13 10:50:00,21.07,21.09,21.06,21.09,297600.0,18.303,18.3204,18.2944,18.3204,297600.0
2014-08-13 11:00:00,21.09,21.1,21.05,21.1,219800.0,18.3204,18.3291,18.2857,18.3291,219800.0
2014-08-13 11:10:00,21.1,21.1,21.09,21.1,102900.0,18.3291,18.3291,18.3204,18.3291,102900.0
2014-08-13 11:20:00,21.1,21.11,21.08,21.09,170700.0,18.3291,18.3378,18.3117,18.3204,170700.0
2014-08-13 11:30:00,21.08,21.1,21.07,21.07,138200.0,18.3117,18.3291,18.303,18.303,138200.0
2014-08-13 11:40:00,21.08,21.1,21.06,21.07,151400.0,18.3117,18.3291,18.2944,18.303,151400.0
2014-08-13 11:50:00,21.07,21.09,21.05,21.06,115900.0,18.303,18.3204,18.2857,18.2944,115900.0
2014-08-13 12:00:00,21.06,21.06,21.0,21.01,179600.0,18.2944,18.2944,18.2422,18.2509,179600.0
2014-08-13 12:10:00,21.0,21.02,21.0,21.0,136400.0,18.2422,18.2596,18.2422,18.2422,136400.0
2014-08-13 12:20:00,21.0,21.01,20.98,21.01,127000.0,18.2422,18.2509,18.2249,18.2509,127000.0
2014-08-13 12:30:00,21.01,21.04,21.0,21.04,81700.0,18.2509,18.277,18.2422,18.277,81700.0
2014-08-13 12:40:00,21.03,21.04,21.02,21.03,84800.0,18.2683,18.277,18.2596,18.2683,84800.0
2014-08-13 12:50:00,21.03,21.04,21.0,21.02,112400.0,18.2683,18.277,18.2422,18.2596,112400.0
2014-08-13 13:00:00,21.01,21.02,21.0,21.01,53700.0,18.2509,18.2596,18.2422,18.2509,53700.0
2014-08-13 13:10:00,21.0,21.03,21.0,21.0,97100.0,18.2422,18.2683,18.2422,18.2422,97100.0
2014-08-13 13:20:00,21.0,21.02,20.99,21.02,63300.0,18.2422,18.2596,18.2336,18.2596,63300.0
2014-08-13 13:30:00,21.02,21.04,21.0,21.04,72900.0,18.2596,18.277,18.2422,18.277,72900.0
2014-08-13 13:40:00,21.04,21.07,21.04,21.05,67100.0,18.277,18.303,18.277,18.2857,67100.0
2014-08-13 13:50:00,21.06,21.06,21.04,21.04,92000.0,18.2944,18.2944,18.277,18.277,92000.0
2014-08-13 14:00:00,21.05,21.07,21.0,21.01,406700.0,18.2857,18.303,18.2422,18.2509,406700.0
2014-08-13 14:10:00,21.0,21.01,20.98,20.99,117600.0,18.2422,18.2509,18.2249,18.2336,117600.0
2014-08-13 14:20:00,20.99,21.0,20.97,21.0,78900.0,18.2336,18.2422,18.2162,18.2422,78900.0
2014-08-13 14:30:00,21.0,21.0,20.98,20.98,170200.0,18.2422,18.2422,18.2249,18.2249,170200.0
2014-08-13 14:40:00,20.98,20.99,20.96,20.98,77200.0,18.2249,18.2336,18.2075,18.2249,77200.0
2014-08-13 14:50:00,20.98,21.0,20.97,20.98,187300.0,18.2249,18.2422,18.2162,18.2249,187300.0
2014-08-13 15:00:00,20.99,20.99,20.96,20.96,86800.0,18.2336,18.2336,18.2075,18.2075,86800.0
2014-08-13 15:10:00,20.96,20.97,20.95,20.96,112300.0,18.2075,18.2162,18.1988,18.2075,112300.0
2014-08-13 15:20:00,20.96,20.97,20.95,20.96,146600.0,18.2075,18.2162,18.1988,18.2075,146600.0
2014-08-13 15:30:00,20.96,20.97,20.95,20.96,226100.0,18.2075,18.2162,18.1988,18.2075,226100.0
2014-08-13 15:40:00,20.96,20.96,20.92,20.95,571700.0,18.2075,18.2075,18.1727,18.1988,571700.0
2014-08-13 15:50:00,20.95,20.99,20.95,20.97,1020500.0,18.1988,18.2336,18.1988,18.2162,1020500.0
2014-08-14 09:30:00,21.0,21.17,20.99,21.12,346200.0,18.2422,18.3899,18.2336,18.3465,346200.0
2014-08-14 09:40:00,21.12,21.13,21.04,21.09,270700.0,18.3465,18.3552,18.277,18.3204,270700.0
2014-08-14 09:50:00,21.1,21.15,21.04,21.15,148900.0,18.3291,18.3725,18.277,18.3725,148900.0
2014-08-14 10:00:00,21.14,21.16,21.08,21.12,267500.0,18.3639,18.3812,18.3117,18.3465,267500.0
2014-08-14 10:10:00,21.12,21.18,21.12,21.17,420000.0,18.3465,18.3986,18.3465,18.3899,420000.0
2014-08-14 10:20:00,21.17,21.19,21.11,21.11,230600.0,18.3899,18.4073,18.3378,18.3378,230600.0
2014-08-14 10:30:00,21.11,21.16,21.1,21.11,185500.0,18.3378,18.3812,18.3291,18.3378,185500.0
2014-08-14 10:40:00,21.11,21.12,21.09,21.1,236600.0,18.3378,18.3465,18.3204,18.3291,236600.0
2014-08-14 10:50:00,21.1,21.12,21.09,21.1,276900.0,18.3291,18.3465,18.3204,18.3291,276900.0
2014-08-14 11:00:00,21.1,21.18,21.09,21.14,411800.0,18.3291,18.3986,18.3204,18.3639,411800.0
2014-08-14 11:10:00,21.14,21.19,21.14,21.18,165400.0,18.3639,18.4073,18.3639,18.3986,165400.0
2014-08-14 11:20:00,21.17,21.18,21.11,21.12,146300.0,18.3899,18.3986,18.3378,18.3465,146300.0
2014-08-14 11:30:00,21.12,21.13,21.1,21.11,106600.0,18.3465,18.3552,18.3291,18.3378,106600.0
2014-08-14 11:40:00,21.1,21.13,21.08,21.12,239900.0,18.3291,18.3552,18.3117,18.3465,239900.0
2014-08-14 11:50:00,21.12,21.16,21.09,21.14,149900.0,18.3465,18.3812,18.3204,18.3639,149900.0
2014-08-14 12:00:00,21.14,21.2,21.14,21.2,137800.0,18.3639,18.416,18.3639,18.416,137800.0
2014-08-14 12:10:00,21.19,21.22,21.14,21.2,377800.0,18.4073,18.4333,18.3639,18.416,377800.0
2014-08-14 12:20:00,21.2,21.21,21.17,21.19,140200.0,18.416,18.4247,18.3899,18.4073,140200.0
2014-08-14 12:30:00,21.18,21.19,21.14,21.17,160100.0,18.3986,18.4073,18.3639,18.3899,160100.0
2014-08-14 12:40:00,21.17,21.18,21.16,21.17,91200.0,18.3899,18.3986,18.3812,18.3899,91200.0
2014-08-14 12:50:00,21.17,21.19,21.15,21.16,101800.0,18.3899,18.4073,18.3725,18.3812,101800.0
2014-08-14 13:00:00,21.17,21.2,21.16,21.18,105100.0,18.3899,18.416,18.3812,18.3986,105100.0
2014-08-14 13:10:00,21.18,21.2,21.17,21.2,125800.0,18.3986,18.416,18.3899,18.416,125800.0
2014-08-14 13:20:00,21.2,21.2,21.17,21.17,173100.0,18.416,18.416,18.3899,18.3899,173100.0
2014-08-14 13:30:00,21.17,21.2,21.17,21.2,92200.0,18.3899,18.416,18.3899,18.416,92200.0
2014-08-14 13:40:00,21.2,21.21,21.18,21.19,114700.0,18.416,18.4247,18.3986,18.4073,114700.0
2014-08-14 13:50:00,21.19,21.21,21.18,21.19,320600.0,18.4073,18.4247,18.3986,18.4073,320600.0
2014-08-14 14:00:00,21.19,21.2,21.17,21.18,313100.0,18.4073,18.416,18.3899,18.3986,313100.0
2014-08-14 14:10:00,21.18,21.2,21.16,21.2,257700.0,18.3986,18.416,18.3812,18.416,257700.0
2014-08-14 14:20:00,21.2,21.23,21.18,21.23,274900.0,18.416,18.442,18.3986,18.442,274900.0
2014-08-14 14:30:00,21.23,21.25,21.19,21.2,235400.0,18.442,18.4594,18.4073,18.416,235400.0
2014-08-14 14:40:00,21.2,21.22,21.19,21.2,85800.0,18.416,18.4333,18.4073,18.416,85800.0
2014-08-14 14:50:00,21.21,21.21,21.15,21.15,221100.0,18.4247,18.4247,18.3725,18.3725,221100.0
2014-08-14 15:00:00,21.16,21.17,21.15,21.17,97000.0,18.3812,18.3899,18.3725,18.3899,97000.0
2014-08-14 15:10:00,21.17,21.19,21.15,21.19,236200.0,18.3899,18.4073,18.3725,18.4073,236200.0
2014-08-14 15:20:00,21.19,21.23,21.18,21.2,320000.0,18.4073,18.442,18.3986,18.416,320000.0
2014-08-14 15:30:00,21.21,21.21,21.18,21.19,360200.0,18.4247,18.4247,18.3986,18.4073,360200.0
2014-08-14 15:40:00,21.19,21.21,21.16,21.17,637700.0,18.4073,18.4247,18.3812,18.3899,637700.0
2014-08-14 15:50:00,21.17,21.17,21.13,21.16,1223100.0,18.3899,18.3899,18.3552,18.3812,1223100.0
2014-08-15 09:30:00,22.55,22.57,22.22,22.34,2793800.0,19.5887,19.6061,19.302,19.4063,2793800.0
2014-08-15 09:40:00,22.34,22.35,22.24,22.29,1428800.0,19.4063,19.415,19.3194,19.3628,1428800.0
2014-08-15 09:50:00,22.29,22.4,22.2,22.26,1486700.0,19.3628,19.4584,19.2847,19.3368,1486700.0
2014-08-15 10:00:00,22.27,22.45,22.21,22.41,1147300.0,19.3455,19.5018,19.2933,19.4671,1147300.0
2014-08-15 10:10:00,22.41,22.48,22.36,22.48,595100.0,19.4671,19.5279,19.4236,19.5279,595100.0
2014-08-15 10:20:00,22.48,22.59,22.47,22.52,852900.0,19.5279,19.6234,19.5192,19.5626,852900.0
2014-08-15 10:30:00,22.52,22.59,22.43,22.45,653600.0,19.5626,19.6234,19.4844,19.5018,653600.0
2014-08-15 10:40:00,22.45,22.45,22.26,22.31,741400.0,19.5018,19.5018,19.3368,19.3802,741400.0
2014-08-15 10:50:00,22.3,22.33,22.16,22.27,931900.0,19.3715,19.3976,19.2499,19.3455,931900.0
2014-08-15 11:00:00,22.27,22.27,22.18,22.18,478300.0,19.3455,19.3455,19.2673,19.2673,478300.0
2014-08-15 11:10:00,22.18,22.32,22.14,22.18,703300.0,19.2673,19.3889,19.2325,19.2673,703300.0
2014-08-15 11:20:00,22.19,22.24,22.17,22.21,398000.0,19.276,19.3194,19.2586,19.2933,398000.0
2014-08-15 11:30:00,22.21,22.25,22.18,22.23,356300.0,19.2933,19.3281,19.2673,19.3107,356300.0
2014-08-15 11:40:00,22.23,22.23,22.16,22.16,177700.0,19.3107,19.3107,19.2499,19.2499,177700.0
2014-08-15 11:50:00,22.17,22.17,22.04,22.1,512100.0,19.2586,19.2586,19.1457,19.1978,512100.0
2014-08-15 12:00:00,22.09,22.14,22.04,22.14,235500.0,19.1891,19.2325,19.1457,19.2325,235500.0
2014-08-15 12:10:00,22.14,22.2,22.13,22.19,276300.0,19.2325,19.2847,19.2238,19.276,276300.0
2014-08-15 12:20:00,22.19,22.21,22.11,22.19,230100.0,19.276,19.2933,19.2065,19.276,230100.0
2014-08-15 12:30:00,22.19,22.2,22.1,22.18,223300.0,19.276,19.2847,19.1978,19.2673,223300.0
2014-08-15 12:40:00,22.19,22.24,22.18,22.18,331400.0,19.276,19.3194,19.2673,19.2673,331400.0
2014-08-15 12:50:00,22.19,22.2,22.15,22.18,183700.0,19.276,19.2847,19.2412,19.2673,183700.0
2014-08-15 13:00:00,22.17,22.19,22.11,22.16,242200.0,19.2586,19.276,19.2065,19.2499,242200.0
2014-08-15 13:10:00,22.17,22.18,22.1,22.13,146800.0,19.2586,19.2673,19.1978,19.2238,146800.0
2014-08-15 13:20:00,22.13,22.14,22.1,22.13,93800.0,19.2238,19.2325,19.1978,19.2238,93800.0
2014-08-15 13:30:00,22.14,22.14,22.05,22.09,244600.0,19.2325,19.2325,19.1544,19.1891,244600.0
2014-08-15 13:40:00,22.09,22.12,22.06,22.07,202800.0,19.1891,19.2152,19.163,19.1717,202800.0
2014-08-15 13:50:00,22.08,22.09,22.02,22.06,190200.0,19.1804,19.1891,19.1283,19.163,190200.0
2014-08-15 14:00:00,22.06,22.14,22.04,22.12,380600.0,19.163,19.2325,19.1457,19.2152,380600.0
2014-08-15 14:10:00,22.12,22.13,22.07,22.09,381500.0,19.2152,19.2238,19.1717,19.1891,381500.0
2014-08-15 14:20:00,22.09,22.27,22.07,22.27,293800.0,19.1891,19.3455,19.1717,19.3455,293800.0
2014-08-15 14:30:00,22.27,22.28,22.2,22.26,291300.0,19.3455,19.3541,19.2847,19.3368,291300.0
2014-08-15 14:40:00,22.25,22.33,22.25,22.31,318200.0,19.3281,19.3976,19.3281,19.3802,318200.0
2014-08-15 14:50:00,22.31,22.36,22.3,22.34,280400.0,19.3802,19.4236,19.3715,19.4063,280400.0
2014-08-15 15:00:00,22.33,22.35,22.3,22.32,497600.0,19.3976,19.415,19.3715,19.3889,497600.0
2014-08-15 15:10:00,22.32,22.38,22.3,22.37,457400.0,19.3889,19.441,19.3715,19.4323,457400.0
2014-08-15 15:20:00,22.36,22.41,22.34,22.36,494400.0,19.4236,19.4671,19.4063,19.4236,494400.0
2014-08-15 15:30:00,22.36,22.43,22.34,22.37,598900.0,19.4236,19.4844,19.4063,19.4323,598900.0
2014-08-15 15:40:00,22.37,22.45,22.35,22.45,918500.0,19.4323,19.5018,19.415,19.5018,918500.0
2014-08-15 15:50:00,22.44,22.5,22.41,22.47,1791500.0,19.4931,19.5453,19.4671,19.5192,1791500.0
2014-08-18 09:30:00,22.56,22.58,22.26,22.31,778300.0,19.5974,19.6148,19.3368,19.3802,778300.0
2014-08-18 09:40:00,22.31,22.33,22.25,22.26,424000.0,19.3802,19.3976,19.3281,19.3368,424000.0
2014-08-18 09:50:00,22.26,22.33,22.26,22.26,402700.0,19.3368,19.3976,19.3368,19.3368,402700.0
2014-08-18 10:00:00,22.27,22.3,22.22,22.23,325500.0,19.3455,19.3715,19.302,19.3107,325500.0
2014-08-18 10:10:00,22.24,22.25,22.16,22.17,482500.0,19.3194,19.3281,19.2499,19.2586,482500.0
2014-08-18 10:20:00,22.17,22.17,22.13,22.14,390700.0,19.2586,19.2586,19.2238,19.2325,390700.0
2014-08-18 10:30:00,22.13,22.19,22.12,22.19,373400.0,19.2238,19.276,19.2152,19.276,373400.0
2014-08-18 10:40:00,22.19,22.2,22.14,22.15,348400.0,19.276,19.2847,19.2325,19.2412,348400.0
2014-08-18 10:50:00,22.15,22.16,22.11,22.15,488800.0,19.2412,19.2499,19.2065,19.2412,488800.0
2014-08-18 11:00:00,22.16,22.17,22.1,22.11,254900.0,19.2499,19.2586,19.1978,19.2065,254900.0
2014-08-18 11:10:00,22.1,22.12,22.08,22.08,268800.0,19.1978,19.2152,19.1804,19.1804,268800.0
2014-08-18 11:20:00,22.08,22.11,22.06,22.1,213300.0,19.1804,19.2065,19.163,19.1978,213300.0
2014-08-18 11:30:00,22.1,22.11,22.05,22.06,322300.0,19.1978,19.2065,19.1544,19.163,322300.0
2014-08-18 11:40:00,22.07,22.07,21.98,21.98,458700.0,19.1717,19.1717,19.0935,19.0935,458700.0
2014-08-18 11:50:00,21.98,22.57,21.98,22.03,470000.0,19.0935,19.6061,19.0935,19.137,470000.0
2014-08-18 12:00:00,22.02,22.13,22.02,22.13,371600.0,19.1283,19.2238,19.1283,19.2238,371600.0
2014-08-18 12:10:00,22.13,22.13,22.03,22.08,226100.0,19.2238,19.2238,19.137,19.1804,226100.0
2014-08-18 12:20:00,22.08,22.1,22.02,22.03,204800.0,19.1804,19.1978,19.1283,19.137,204800.0
2014-08-18 12:30:00,22.03,22.05,22.02,22.05,114900.0,19.137,19.1544,19.1283,19.1544,114900.0
2014-08-18 12:40:00,22.05,22.1,22.04,22.1,178600.0,19.1544,19.1978,19.1457,19.1978,178600.0
2014-08-18 12:50:00,22.09,22.1,22.09,22.09,165600.0,19.1891,19.1978,19.1891,19.1891,165600.0
2014-08-18 13:00:00,22.09,22.1,22.08,22.1,153900.0,19.1891,19.1978,19.1804,19.1978,153900.0
2014-08-18 13:10:00,22.1,22.13,22.09,22.13,250700.0,19.1978,19.2238,19.1891,19.2238,250700.0
2014-08-18 13:20:00,22.13,22.16,22.12,22.16,172100.0,19.2238,19.2499,19.2152,19.2499,172100.0
2014-08-18 13:30:00,22.16,22.21,22.14,22.19,846000.0,19.2499,19.2933,19.2325,19.276,846000.0
2014-08-18 13:40:00,22.19,22.19,22.17,22.18,156600.0,19.276,19.276,19.2586,19.2673,156600.0
2014-08-18 13:50:00,22.18,22.2,22.17,22.18,245400.0,19.2673,19.2847,19.2586,19.2673,245400.0
2014-08-18 14:00:00,22.18,22.18,22.11,22.14,365700.0,19.2673,19.2673,19.2065,19.2325,365700.0
2014-08-18 14:10:00,22.14,22.16,22.14,22.14,234000.0,19.2325,19.2499,19.2325,19.2325,234000.0
2014-08-18 14:20:00,22.15,22.17,22.1,22.1,343500.0,19.2412,19.2586,19.1978,19.1978,343500.0
2014-08-18 14:30:00,22.11,22.11,22.1,22.1,111600.0,19.2065,19.2065,19.1978,19.1978,111600.0
2014-08-18 14:40:00,22.1,22.13,22.1,22.12,212700.0,19.1978,19.2238,19.1978,19.2152,212700.0
2014-08-18 14:50:00,22.11,22.13,22.11,22.12,344400.0,19.2065,19.2238,19.2065,19.2152,344400.0
2014-08-18 15:00:00,22.12,22.13,22.1,22.13,316300.0,19.2152,19.2238,19.1978,19.2238,316300.0
2014-08-18 15:10:00,22.13,22.17,22.13,22.17,173600.0,19.2238,19.2586,19.2238,19.2586,173600.0
2014-08-18 15:20:00,22.17,22.17,22.12,22.13,254500.0,19.2586,19.2586,19.2152,19.2238,254500.0
2014-08-18 15:30:00,22.14,22.17,22.13,22.17,237400.0,19.2325,19.2586,19.2238,19.2586,237400.0
2014-08-18 15:40:00,22.17,22.2,22.15,22.16,1256300.0,19.2586,19.2847,19.2412,19.2499,1256300.0
2014-08-18 15:50:00,22.16,22.16,22.09,22.09,1857000.0,19.2499,19.2499,19.1891,19.1891,1857000.0
2014-08-19 09:30:00,22.14,22.14,21.97,21.97,595700.0,19.3198,19.3198,19.1714,19.1714,595700.0
2014-08-19 09:40:00,21.97,22.0,21.94,21.99,311800.0,19.1714,19.1976,19.1452,19.1889,311800.0
2014-08-19 09:50:00,21.99,22.0,21.95,21.99,173900.0,19.1889,19.1976,19.154,19.1889,173900.0
2014-08-19 10:00:00,21.98,21.99,21.93,21.95,283300.0,19.1801,19.1889,19.1365,19.154,283300.0
2014-08-19 10:10:00,21.95,21.96,21.93,21.95,82700.0,19.154,19.1627,19.1365,19.154,82700.0
2014-08-19 10:20:00,21.95,22.0,21.91,21.92,277200.0,19.154,19.1976,19.1191,19.1278,277200.0
2014-08-19 10:30:00,21.92,21.98,21.9,21.97,353900.0,19.1278,19.1801,19.1103,19.1714,353900.0
2014-08-19 10:40:00,21.96,21.97,21.93,21.95,130600.0,19.1627,19.1714,19.1365,19.154,130600.0
2014-08-19 10:50:00,21.95,21.97,21.94,21.97,89600.0,19.154,19.1714,19.1452,19.1714,89600.0
2014-08-19 11:00:00,21.97,22.03,21.95,22.03,425600.0,19.1714,19.2238,19.154,19.2238,425600.0
2014-08-19 11:10:00,22.04,22.06,22.03,22.05,128100.0,19.2325,19.2499,19.2238,19.2412,128100.0
2014-08-19 11:20:00,22.05,22.08,22.04,22.07,134900.0,19.2412,19.2674,19.2325,19.2587,134900.0
2014-08-19 11:30:00,22.08,22.09,22.01,22.01,174200.0,19.2674,19.2761,19.2063,19.2063,174200.0
2014-08-19 11:40:00,22.01,22.07,22.01,22.05,159400.0,19.2063,19.2587,19.2063,19.2412,159400.0
2014-08-19 11:50:00,22.05,22.07,22.04,22.06,59100.0,19.2412,19.2587,19.2325,19.2499,59100.0
2014-08-19 12:00:00,22.06,22.06,22.02,22.03,114700.0,19.2499,19.2499,19.215,19.2238,114700.0
2014-08-19 12:10:00,22.04,22.08,22.03,22.07,98200.0,19.2325,19.2674,19.2238,19.2587,98200.0
2014-08-19 12:20:00,22.06,22.07,22.04,22.05,89200.0,19.2499,19.2587,19.2325,19.2412,89200.0
2014-08-19 12:30:00,22.06,22.06,22.03,22.03,122600.0,19.2499,19.2499,19.2238,19.2238,122600.0
2014-08-19 12:40:00,22.04,22.05,22.03,22.04,47200.0,19.2325,19.2412,19.2238,19.2325,47200.0
2014-08-19 12:50:00,22.04,22.08,22.04,22.07,123600.0,19.2325,19.2674,19.2325,19.2587,123600.0
2014-08-19 13:00:00,22.07,22.08,22.06,22.07,55500.0,19.2587,19.2674,19.2499,19.2587,55500.0
2014-08-19 13:10:00,22.07,22.09,22.04,22.04,197500.0,19.2587,19.2761,19.2325,19.2325,197500.0
2014-08-19 13:20:00,22.04,22.05,22.0,22.0,123000.0,19.2325,19.2412,19.1976,19.1976,123000.0
2014-08-19 13:30:00,22.0,22.01,21.97,21.98,295700.0,19.1976,19.2063,19.1714,19.1801,295700.0
2014-08-19 13:40:00,21.98,21.99,21.96,21.98,84100.0,19.1801,19.1889,19.1627,19.1801,84100.0
2014-08-19 13:50:00,21.98,22.01,21.94,21.99,396500.0,19.1801,19.2063,19.1452,19.1889,396500.0
2014-08-19 14:00:00,21.99,21.99,21.93,21.93,157000.0,19.1889,19.1889,19.1365,19.1365,157000.0
2014-08-19 14:10:00,21.93,21.95,21.92,21.95,77000.0,19.1365,19.154,19.1278,19.154,77000.0
2014-08-19 14:20:00,21.95,21.95,21.91,21.95,221000.0,19.154,19.154,19.1191,19.154,221000.0
2014-08-19 14:30:00,21.95,21.97,21.95,21.97,107000.0,19.154,19.1714,19.154,19.1714,107000.0
2014-08-19 14:40:00,21.97,21.99,21.96,21.99,38700.0,19.1714,19.1889,19.1627,19.1889,38700.0
2014-08-19 14:50:00,21.99,21.99,21.97,21.99,117700.0,19.1889,19.1889,19.1714,19.1889,117700.0
2014-08-19 15:00:00,21.99,22.04,21.99,22.0,332400.0,19.1889,19.2325,19.1889,19.1976,332400.0
2014-08-19 15:10:00,22.0,22.01,21.97,22.0,219200.0,19.1976,19.2063,19.1714,19.1976,219200.0
2014-08-19 15:20:00,21.99,22.02,21.99,22.02,131900.0,19.1889,19.215,19.1889,19.215,131900.0
2014-08-19 15:30:00,22.01,22.03,22.0,22.01,192900.0,19.2063,19.2238,19.1976,19.2063,192900.0
2014-08-19 15:40:00,22.01,22.05,22.0,22.03,408100.0,19.2063,19.2412,19.1976,19.2238,408100.0
2014-08-19 15:50:00,22.03,22.06,22.02,22.05,805000.0,19.2238,19.2499,19.215,19.2412,805000.0
2014-08-20 09:30:00,21.98,22.12,21.96,22.04,321800.0,19.1801,19.3023,19.1627,19.2325,321800.0
2014-08-20 09:40:00,22.04,22.14,22.04,22.1,231600.0,19.2325,19.3198,19.2325,19.2848,231600.0
2014-08-20 09:50:00,22.09,22.12,22.07,22.09,191400.0,19.2761,19.3023,19.2587,19.2761,191400.0
2014-08-20 10:00:00,22.09,22.11,22.05,22.06,119800.0,19.2761,19.2936,19.2412,19.2499,119800.0
2014-08-20 10:10:00,22.06,22.07,22.0,22.02,235200.0,19.2499,19.2587,19.1976,19.215,235200.0
2014-08-20 10:20:00,22.03,22.06,22.01,22.02,152200.0,19.2238,19.2499,19.2063,19.215,152200.0
2014-08-20 10:30:00,22.02,22.05,22.0,22.0,194300.0,19.215,19.2412,19.1976,19.1976,194300.0
2014-08-20 10:40:00,22.01,22.05,22.0,22.03,241600.0,19.2063,19.2412,19.1976,19.2238,241600.0
2014-08-20 10:50:00,22.03,22.05,22.02,22.03,171100.0,19.2238,19.2412,19.215,19.2238,171100.0
2014-08-20 11:00:00,22.03,22.04,22.02,22.04,32100.0,19.2238,19.2325,19.215,19.2325,32100.0
2014-08-20 11:10:00,22.04,22.04,22.01,22.03,100400.0,19.2325,19.2325,19.2063,19.2238,100400.0
2014-08-20 11:20:00,22.03,22.04,22.01,22.02,67100.0,19.2238,19.2325,19.2063,19.215,67100.0
2014-08-20 11:30:00,22.02,22.03,22.0,22.02,64700.0,19.215,19.2238,19.1976,19.215,64700.0
2014-08-20 11:40:00,22.02,22.02,21.98,21.98,93000.0,19.215,19.215,19.1801,19.1801,93000.0
2014-08-20 11:50:00,21.98,22.01,21.98,22.0,83200.0,19.1801,19.2063,19.1801,19.1976,83200.0
2014-08-20 12:00:00,22.0,22.02,21.99,22.0,217800.0,19.1976,19.215,19.1889,19.1976,217800.0
2014-08-20 12:10:00,22.0,22.04,22.0,22.04,53800.0,19.1976,19.2325,19.1976,19.2325,53800.0
2014-08-20 12:20:00,22.04,22.04,22.03,22.04,51100.0,19.2325,19.2325,19.2238,19.2325,51100.0
2014-08-20 12:30:00,22.04,22.05,22.03,22.05,51600.0,19.2325,19.2412,19.2238,19.2412,51600.0
2014-08-20 12:40:00,22.04,22.05,22.04,22.05,18500.0,19.2325,19.2412,19.2325,19.2412,18500.0
2014-08-20 12:50:00,22.05,22.05,22.04,22.05,19200.0,19.2412,19.2412,19.2325,19.2412,19200.0
2014-08-20 13:00:00,22.04,22.05,22.04,22.05,13800.0,19.2325,19.2412,19.2325,19.2412,13800.0
2014-08-20 13:10:00,22.04,22.09,22.04,22.07,135100.0,19.2325,19.2761,19.2325,19.2587,135100.0
2014-08-20 13:20:00,22.07,22.1,22.06,22.07,60800.0,19.2587,19.2848,19.2499,19.2587,60800.0
2014-08-20 13:30:00,22.08,22.1,22.06,22.08,85100.0,19.2674,19.2848,19.2499,19.2674,85100.0
2014-08-20 13:40:00,22.08,22.1,22.07,22.07,60100.0,19.2674,19.2848,19.2587,19.2587,60100.0
2014-08-20 13:50:00,22.07,22.08,22.05,22.05,43200.0,19.2587,19.2674,19.2412,19.2412,43200.0
2014-08-20 14:00:00,22.06,22.06,21.99,22.02,181300.0,19.2499,19.2499,19.1889,19.215,181300.0
2014-08-20 14:10:00,22.02,22.05,21.99,22.0,263700.0,19.215,19.2412,19.1889,19.1976,263700.0
2014-08-20 14:20:00,22.0,22.05,21.99,22.02,289000.0,19.1976,19.2412,19.1889,19.215,289000.0
2014-08-20 14:30:00,22.02,22.05,22.01,22.03,195300.0,19.215,19.2412,19.2063,19.2238,195300.0
2014-08-20 14:40:00,22.04,22.05,21.98,22.02,508500.0,19.2325,19.2412,19.1801,19.215,508500.0
2014-08-20 14:50:00,22.01,22.02,21.98,21.99,688300.0,19.2063,19.215,19.1801,19.1889,688300.0
2014-08-20 15:00:00,21.99,22.01,21.98,21.98,248000.0,19.1889,19.2063,19.1801,19.1801,248000.0
2014-08-20 15:10:00,21.98,21.99,21.96,21.97,407100.0,19.1801,19.1889,19.1627,19.1714,407100.0
2014-08-20 15:20:00,21.96,21.97,21.91,21.92,611700.0,19.1627,19.1714,19.1191,19.1278,611700.0
2014-08-20 15:30:00,21.91,21.93,21.9,21.9,416100.0,19.1191,19.1365,19.1103,19.1103,416100.0
2014-08-20 15:40:00,21.9,21.91,21.86,21.88,617500.0,19.1103,19.1191,19.0754,19.0929,617500.0
2014-08-20 15:50:00,21.89,21.92,21.88,21.89,1234400.0,19.1016,19.1278,19.0929,19.1016,1234400.0
2014-08-21 09:30:00,21.91,21.99,21.88,21.98,359400.0,19.1191,19.1889,19.0929,19.1801,359400.0
2014-08-21 09:40:00,21.98,22.02,21.95,22.0,174400.0,19.1801,19.215,19.154,19.1976,174400.0
2014-08-21 09:50:00,22.01,22.01,21.98,21.99,200600.0,19.2063,19.2063,19.1801,19.1889,200600.0
2014-08-21 10:00:00,22.0,22.02,21.96,22.0,303800.0,19.1976,19.215,19.1627,19.1976,303800.0
2014-08-21 10:10:00,22.0,22.04,21.99,22.04,139200.0,19.1976,19.2325,19.1889,19.2325,139200.0
2014-08-21 10:20:00,22.04,22.07,22.03,22.04,117300.0,19.2325,19.2587,19.2238,19.2325,117300.0
2014-08-21 10:30:00,22.05,22.07,22.05,22.06,161400.0,19.2412,19.2587,19.2412,19.2499,161400.0
2014-08-21 10:40:00,22.07,22.08,22.02,22.03,301400.0,19.2587,19.2674,19.215,19.2238,301400.0
2014-08-21 10:50:00,22.03,22.06,22.02,22.05,297400.0,19.2238,19.2499,19.215,19.2412,297400.0
2014-08-21 11:00:00,22.06,22.08,22.04,22.06,165400.0,19.2499,19.2674,19.2325,19.2499,165400.0
2014-08-21 11:10:00,22.05,22.06,22.03,22.04,245100.0,19.2412,19.2499,19.2238,19.2325,245100.0
2014-08-21 11:20:00,22.03,22.04,21.98,21.99,192700.0,19.2238,19.2325,19.1801,19.1889,192700.0
2014-08-21 11:30:00,22.0,22.01,21.93,21.95,453700.0,19.1976,19.2063,19.1365,19.154,453700.0
2014-08-21 11:40:00,21.95,21.97,21.91,21.91,139600.0,19.154,19.1714,19.1191,19.1191,139600.0
2014-08-21 11:50:00,21.92,21.94,21.89,21.9,167400.0,19.1278,19.1452,19.1016,19.1103,167400.0
2014-08-21 12:00:00,21.9,21.94,21.89,21.94,100500.0,19.1103,19.1452,19.1016,19.1452,100500.0
2014-08-21 12:10:00,21.94,22.0,21.94,22.0,105600.0,19.1452,19.1976,19.1452,19.1976,105600.0
2014-08-21 12:20:00,21.99,21.99,21.97,21.98,93800.0,19.1889,19.1889,19.1714,19.1801,93800.0
2014-08-21 12:30:00,21.97,22.01,21.97,22.01,61300.0,19.1714,19.2063,19.1714,19.2063,61300.0
2014-08-21 12:40:00,22.01,22.01,21.98,22.01,117200.0,19.2063,19.2063,19.1801,19.2063,117200.0
2014-08-21 12:50:00,22.0,22.01,21.98,22.0,159500.0,19.1976,19.2063,19.1801,19.1976,159500.0
2014-08-21 13:00:00,22.01,22.02,22.0,22.02,41500.0,19.2063,19.215,19.1976,19.215,41500.0
2014-08-21 13:10:00,22.01,22.04,22.0,22.04,112200.0,19.2063,19.2325,19.1976,19.2325,112200.0
2014-08-21 13:20:00,22.03,22.09,22.02,22.09,261100.0,19.2238,19.2761,19.215,19.2761,261100.0
2014-08-21 13:30:00,22.09,22.12,22.09,22.12,127600.0,19.2761,19.3023,19.2761,19.3023,127600.0
2014-08-21 13:40:00,22.12,22.12,22.11,22.12,105200.0,19.3023,19.3023,19.2936,19.3023,105200.0
2014-08-21 13:50:00,22.13,22.13,22.07,22.12,272000.0,19.311,19.311,19.2587,19.3023,272000.0
2014-08-21 14:00:00,22.12,22.12,22.08,22.1,86800.0,19.3023,19.3023,19.2674,19.2848,86800.0
2014-08-21 14:10:00,22.1,22.12,22.09,22.12,63600.0,19.2848,19.3023,19.2761,19.3023,63600.0
2014-08-21 14:20:00,22.12,22.13,22.1,22.1,66600.0,19.3023,19.311,19.2848,19.2848,66600.0
2014-08-21 14:30:00,22.11,22.14,22.1,22.14,129900.0,19.2936,19.3198,19.2848,19.3198,129900.0
2014-08-21 14:40:00,22.14,22.15,22.12,22.13,340300.0,19.3198,19.3285,19.3023,19.311,340300.0
2014-08-21 14:50:00,22.13,22.2,22.13,22.19,283500.0,19.311,19.3721,19.311,19.3634,283500.0
2014-08-21 15:00:00,22.2,22.2,22.17,22.18,203500.0,19.3721,19.3721,19.3459,19.3547,203500.0
2014-08-21 15:10:00,22.18,22.19,22.16,22.17,103100.0,19.3547,19.3634,19.3372,19.3459,103100.0
2014-08-21 15:20:00,22.17,22.19,22.16,22.17,193200.0,19.3459,19.3634,19.3372,19.3459,193200.0
2014-08-21 15:30:00,22.16,22.19,22.13,22.14,355200.0,19.3372,19.3634,19.311,19.3198,355200.0
2014-08-21 15:40:00,22.14,22.18,22.14,22.17,221100.0,19.3198,19.3547,19.3198,19.3459,221100.0
2014-08-21 15:50:00,22.17,22.2,22.17,22.2,796600.0,19.3459,19.3721,19.3459,19.3721,796600.0
2014-08-22 09:30:00,22.19,22.19,22.03,22.12,392000.0,19.3634,19.3634,19.2238,19.3023,392000.0
2014-08-22 09:40:00,22.12,22.18,22.11,22.17,231300.0,19.3023,19.3547,19.2936,19.3459,231300.0
2014-08-22 09:50:00,22.17,22.25,22.15,22.23,310100.0,19.3459,19.4157,19.3285,19.3983,310100.0
2014-08-22 10:00:00,22.24,22.31,22.17,22.28,491000.0,19.407,19.4681,19.3459,19.4419,491000.0
2014-08-22 10:10:00,22.27,22.28,22.19,22.22,117000.0,19.4332,19.4419,19.3634,19.3896,117000.0
2014-08-22 10:20:00,22.23,22.28,22.21,22.28,133300.0,19.3983,19.4419,19.3808,19.4419,133300.0
2014-08-22 10:30:00,22.28,22.32,22.27,22.32,227500.0,19.4419,19.4768,19.4332,19.4768,227500.0
2014-08-22 10:40:00,22.32,22.32,22.24,22.24,301300.0,19.4768,19.4768,19.407,19.407,301300.0
2014-08-22 10:50:00,22.25,22.26,22.17,22.19,285800.0,19.4157,19.4245,19.3459,19.3634,285800.0
2014-08-22 11:00:00,22.18,22.23,22.17,22.22,181600.0,19.3547,19.3983,19.3459,19.3896,181600.0
2014-08-22 11:10:00,22.22,22.23,22.18,22.18,65700.0,19.3896,19.3983,19.3547,19.3547,65700.0
2014-08-22 11:20:00,22.19,22.21,22.16,22.2,167900.0,19.3634,19.3808,19.3372,19.3721,167900.0
2014-08-22 11:30:00,22.21,22.21,22.18,22.18,93100.0,19.3808,19.3808,19.3547,19.3547,93100.0
2014-08-22 11:40:00,22.18,22.21,22.16,22.19,214000.0,19.3547,19.3808,19.3372,19.3634,214000.0
2014-08-22 11:50:00,22.19,22.21,22.18,22.2,144000.0,19.3634,19.3808,19.3547,19.3721,144000.0
2014-08-22 12:00:00,22.2,22.21,22.15,22.15,87600.0,19.3721,19.3808,19.3285,19.3285,87600.0
2014-08-22 12:10:00,22.16,22.16,22.12,22.13,97800.0,19.3372,19.3372,19.3023,19.311,97800.0
2014-08-22 12:20:00,22.12,22.16,22.12,22.16,84500.0,19.3023,19.3372,19.3023,19.3372,84500.0
2014-08-22 12:30:00,22.16,22.18,22.15,22.16,44500.0,19.3372,19.3547,19.3285,19.3372,44500.0
2014-08-22 12:40:00,22.16,22.16,22.13,22.14,27200.0,19.3372,19.3372,19.311,19.3198,27200.0
2014-08-22 12:50:00,22.14,22.16,22.13,22.15,85100.0,19.3198,19.3372,19.311,19.3285,85100.0
2014-08-22 13:00:00,22.15,22.16,22.13,22.14,90300.0,19.3285,19.3372,19.311,19.3198,90300.0
2014-08-22 13:10:00,22.14,22.15,22.11,22.11,77100.0,19.3198,19.3285,19.2936,19.2936,77100.0
2014-08-22 13:20:00,22.11,22.14,22.1,22.12,105000.0,19.2936,19.3198,19.2848,19.3023,105000.0
2014-08-22 13:30:00,22.12,22.13,22.08,22.08,58100.0,19.3023,19.311,19.2674,19.2674,58100.0
2014-08-22 13:40:00,22.08,22.09,22.06,22.06,55700.0,19.2674,19.2761,19.2499,19.2499,55700.0
2014-08-22 13:50:00,22.06,22.07,22.05,22.07,108600.0,19.2499,19.2587,19.2412,19.2587,108600.0
2014-08-22 14:00:00,22.07,22.07,22.03,22.07,158300.0,19.2587,19.2587,19.2238,19.2587,158300.0
2014-08-22 14:10:00,22.06,22.11,22.06,22.09,183700.0,19.2499,19.2936,19.2499,19.2761,183700.0
2014-08-22 14:20:00,22.08,22.12,22.08,22.12,166300.0,19.2674,19.3023,19.2674,19.3023,166300.0
2014-08-22 14:30:00,22.12,22.13,22.09,22.12,135500.0,19.3023,19.311,19.2761,19.3023,135500.0
2014-08-22 14:40:00,22.12,22.14,22.11,22.12,74700.0,19.3023,19.3198,19.2936,19.3023,74700.0
2014-08-22 14:50:00,22.13,22.17,22.12,22.15,102000.0,19.311,19.3459,19.3023,19.3285,102000.0
2014-08-22 15:00:00,22.15,22.18,22.14,22.17,224500.0,19.3285,19.3547,19.3198,19.3459,224500.0
2014-08-22 15:10:00,22.16,22.22,22.16,22.18,364600.0,19.3372,19.3896,19.3372,19.3547,364600.0
2014-08-22 15:20:00,22.17,22.18,22.13,22.14,214200.0,19.3459,19.3547,19.311,19.3198,214200.0
2014-08-22 15:30:00,22.14,22.15,22.12,22.13,152500.0,19.3198,19.3285,19.3023,19.311,152500.0
2014-08-22 15:40:00,22.12,22.14,22.11,22.13,181200.0,19.3023,19.3198,19.2936,19.311,181200.0
2014-08-22 15:50:00,22.13,22.17,22.12,22.16,616500.0,19.311,19.3459,19.3023,19.3372,616500.0
2014-08-25 09:30:00,22.21,22.24,22.17,22.22,276800.0,19.3808,19.407,19.3459,19.3896,276800.0
2014-08-25 09:40:00,22.21,22.23,22.17,22.22,152000.0,19.3808,19.3983,19.3459,19.3896,152000.0
2014-08-25 09:50:00,22.22,22.23,22.18,22.2,122500.0,19.3896,19.3983,19.3547,19.3721,122500.0
2014-08-25 10:00:00,22.19,22.2,22.14,22.16,184800.0,19.3634,19.3721,19.3198,19.3372,184800.0
2014-08-25 10:10:00,22.15,22.16,22.08,22.1,162100.0,19.3285,19.3372,19.2674,19.2848,162100.0
2014-08-25 10:20:00,22.1,22.13,22.09,22.12,129200.0,19.2848,19.311,19.2761,19.3023,129200.0
2014-08-25 10:30:00,22.12,22.18,22.11,22.18,178600.0,19.3023,19.3547,19.2936,19.3547,178600.0
2014-08-25 10:40:00,22.18,22.19,22.11,22.11,200900.0,19.3547,19.3634,19.2936,19.2936,200900.0
2014-08-25 10:50:00,22.12,22.13,22.07,22.09,245400.0,19.3023,19.311,19.2587,19.2761,245400.0
2014-08-25 11:00:00,22.08,22.08,22.04,22.04,136100.0,19.2674,19.2674,19.2325,19.2325,136100.0
2014-08-25 11:10:00,22.05,22.05,22.0,22.01,202300.0,19.2412,19.2412,19.1976,19.2063,202300.0
2014-08-25 11:20:00,22.01,22.07,22.0,22.05,171200.0,19.2063,19.2587,19.1976,19.2412,171200.0
2014-08-25 11:30:00,22.06,22.08,22.05,22.08,76000.0,19.2499,19.2674,19.2412,19.2674,76000.0
2014-08-25 11:40:00,22.07,22.14,22.06,22.13,168400.0,19.2587,19.3198,19.2499,19.311,168400.0
2014-08-25 11:50:00,22.13,22.14,22.11,22.12,118800.0,19.311,19.3198,19.2936,19.3023,118800.0
2014-08-25 12:00:00,22.13,22.13,22.05,22.07,73400.0,19.311,19.311,19.2412,19.2587,73400.0
2014-08-25 12:10:00,22.08,22.1,22.06,22.06,69200.0,19.2674,19.2848,19.2499,19.2499,69200.0
2014-08-25 12:20:00,22.06,22.08,21.99,21.99,177000.0,19.2499,19.2674,19.1889,19.1889,177000.0
2014-08-25 12:30:00,21.99,22.05,21.99,22.04,85000.0,19.1889,19.2412,19.1889,19.2325,85000.0
2014-08-25 12:40:00,22.04,22.05,22.02,22.04,97900.0,19.2325,19.2412,19.215,19.2325,97900.0
2014-08-25 12:50:00,22.04,22.05,22.02,22.05,66600.0,19.2325,19.2412,19.215,19.2412,66600.0
2014-08-25 13:00:00,22.04,22.06,22.03,22.05,244700.0,19.2325,19.2499,19.2238,19.2412,244700.0
2014-08-25 13:10:00,22.05,22.07,22.05,22.05,90900.0,19.2412,19.2587,19.2412,19.2412,90900.0
2014-08-25 13:20:00,22.06,22.12,22.05,22.12,44800.0,19.2499,19.3023,19.2412,19.3023,44800.0
2014-08-25 13:30:00,22.12,22.13,22.1,22.13,179900.0,19.3023,19.311,19.2848,19.311,179900.0
2014-08-25 13:40:00,22.13,22.14,22.12,22.14,52000.0,19.311,19.3198,19.3023,19.3198,52000.0
2014-08-25 13:50:00,22.14,22.19,22.13,22.16,290400.0,19.3198,19.3634,19.311,19.3372,290400.0
2014-08-25 14:00:00,22.16,22.17,22.11,22.13,333800.0,19.3372,19.3459,19.2936,19.311,333800.0
2014-08-25 14:10:00,22.13,22.14,22.09,22.1,125000.0,19.311,19.3198,19.2761,19.2848,125000.0
2014-08-25 14:20:00,22.1,22.1,22.07,22.07,167300.0,19.2848,19.2848,19.2587,19.2587,167300.0
2014-08-25 14:30:00,22.08,22.09,22.05,22.07,78000.0,19.2674,19.2761,19.2412,19.2587,78000.0
2014-08-25 14:40:00,22.07,22.09,22.06,22.06,60000.0,19.2587,19.2761,19.2499,19.2499,60000.0
2014-08-25 14:50:00,22.07,22.08,22.06,22.08,57600.0,19.2587,19.2674,19.2499,19.2674,57600.0
2014-08-25 15:00:00,22.07,22.14,22.07,22.11,152000.0,19.2587,19.3198,19.2587,19.2936,152000.0
2014-08-25 15:10:00,22.12,22.12,22.1,22.11,82800.0,19.3023,19.3023,19.2848,19.2936,82800.0
2014-08-25 15:20:00,22.11,22.13,22.1,22.12,225800.0,19.2936,19.311,19.2848,19.3023,225800.0
2014-08-25 15:30:00,22.12,22.14,22.11,22.13,113100.0,19.3023,19.3198,19.2936,19.311,113100.0
2014-08-25 15:40:00,22.12,22.16,22.12,22.16,139500.0,19.3023,19.3372,19.3023,19.3372,139500.0
2014-08-25 15:50:00,22.16,22.16,22.11,22.12,907900.0,19.3372,19.3372,19.2936,19.3023,907900.0
2014-08-26 09:30:00,22.08,22.3,22.07,22.24,531200.0,19.2674,19.4594,19.2587,19.407,531200.0
2014-08-26 09:40:00,22.25,22.28,22.22,22.26,318300.0,19.4157,19.4419,19.3896,19.4245,318300.0
2014-08-26 09:50:00,22.25,22.26,22.21,22.21,179900.0,19.4157,19.4245,19.3808,19.3808,179900.0
2014-08-26 10:00:00,22.21,22.24,22.19,22.21,307700.0,19.3808,19.407,19.3634,19.3808,307700.0
2014-08-26 10:10:00,22.21,22.24,22.19,22.21,277200.0,19.3808,19.407,19.3634,19.3808,277200.0
2014-08-26 10:20:00,22.22,22.24,22.2,22.24,134000.0,19.3896,19.407,19.3721,19.407,134000.0
2014-08-26 10:30:00,22.24,22.25,22.23,22.23,256500.0,19.407,19.4157,19.3983,19.3983,256500.0
2014-08-26 10:40:00,22.23,22.28,22.23,22.28,189200.0,19.3983,19.4419,19.3983,19.4419,189200.0
2014-08-26 10:50:00,22.27,22.3,22.25,22.29,221000.0,19.4332,19.4594,19.4157,19.4506,221000.0
2014-08-26 11:00:00,22.3,22.31,22.27,22.28,154500.0,19.4594,19.4681,19.4332,19.4419,154500.0
2014-08-26 11:10:00,22.29,22.3,22.25,22.25,190500.0,19.4506,19.4594,19.4157,19.4157,190500.0
2014-08-26 11:20:00,22.26,22.27,22.25,22.27,68800.0,19.4245,19.4332,19.4157,19.4332,68800.0
2014-08-26 11:30:00,22.27,22.3,22.22,22.25,503700.0,19.4332,19.4594,19.3896,19.4157,503700.0
2014-08-26 11:40:00,22.24,22.27,22.24,22.26,145100.0,19.407,19.4332,19.407,19.4245,145100.0
2014-08-26 11:50:00,22.26,22.28,22.23,22.23,82300.0,19.4245,19.4419,19.3983,19.3983,82300.0
2014-08-26 12:00:00,22.23,22.25,22.21,22.23,84400.0,19.3983,19.4157,19.3808,19.3983,84400.0
2014-08-26 12:10:00,22.23,22.25,22.23,22.23,119100.0,19.3983,19.4157,19.3983,19.3983,119100.0
2014-08-26 12:20:00,22.23,22.24,22.22,22.22,152500.0,19.3983,19.407,19.3896,19.3896,152500.0
2014-08-26 12:30:00,22.22,22.24,22.21,22.21,138000.0,19.3896,19.407,19.3808,19.3808,138000.0
2014-08-26 12:40:00,22.21,22.21,22.17,22.18,144200.0,19.3808,19.3808,19.3459,19.3547,144200.0
2014-08-26 12:50:00,22.19,22.21,22.18,22.19,55100.0,19.3634,19.3808,19.3547,19.3634,55100.0
2014-08-26 13:00:00,22.19,22.21,22.16,22.16,76500.0,19.3634,19.3808,19.3372,19.3372,76500.0
2014-08-26 13:10:00,22.16,22.19,22.16,22.18,55300.0,19.3372,19.3634,19.3372,19.3547,55300.0
2014-08-26 13:20:00,22.19,22.19,22.16,22.18,89200.0,19.3634,19.3634,19.3372,19.3547,89200.0
2014-08-26 13:30:00,22.18,22.19,22.17,22.19,121500.0,19.3547,19.3634,19.3459,19.3634,121500.0
2014-08-26 13:40:00,22.19,22.21,22.18,22.21,171600.0,19.3634,19.3808,19.3547,19.3808,171600.0
2014-08-26 13:50:00,22.2,22.25,22.19,22.23,74000.0,19.3721,19.4157,19.3634,19.3983,74000.0
2014-08-26 14:00:00,22.24,22.24,22.22,22.24,93100.0,19.407,19.407,19.3896,19.407,93100.0
2014-08-26 14:10:00,22.23,22.27,22.23,22.25,135000.0,19.3983,19.4332,19.3983,19.4157,135000.0
2014-08-26 14:20:00,22.25,22.27,22.24,22.25,85200.0,19.4157,19.4332,19.407,19.4157,85200.0
2014-08-26 14:30:00,22.24,22.27,22.24,22.27,57100.0,19.407,19.4332,19.407,19.4332,57100.0
2014-08-26 14:40:00,22.27,22.27,22.26,22.27,23900.0,19.4332,19.4332,19.4245,19.4332,23900.0
2014-08-26 14:50:00,22.27,22.27,22.24,22.24,74500.0,19.4332,19.4332,19.407,19.407,74500.0
2014-08-26 15:00:00,22.25,22.25,22.23,22.23,44900.0,19.4157,19.4157,19.3983,19.3983,44900.0
2014-08-26 15:10:00,22.23,22.24,22.23,22.23,42600.0,19.3983,19.407,19.3983,19.3983,42600.0
2014-08-26 15:20:00,22.23,22.24,22.21,22.21,106900.0,19.3983,19.407,19.3808,19.3808,106900.0
2014-08-26 15:30:00,22.21,22.22,22.2,22.2,112200.0,19.3808,19.3896,19.3721,19.3721,112200.0
2014-08-26 15:40:00,22.2,22.23,22.19,22.23,370600.0,19.3721,19.3983,19.3634,19.3983,370600.0
2014-08-26 15:50:00,22.23,22.23,22.21,22.22,414200.0,19.3983,19.3983,19.3808,19.3896,414200.0
2014-08-27 09:30:00,22.3,22.36,22.2,22.31,367700.0,19.4594,19.5117,19.3721,19.4681,367700.0
2014-08-27 09:40:00,22.31,22.35,22.28,22.33,485800.0,19.4681,19.503,19.4419,19.4856,485800.0
2014-08-27 09:50:00,22.34,22.39,22.34,22.36,407500.0,19.4943,19.5379,19.4943,19.5117,407500.0
2014-08-27 10:00:00,22.36,22.42,22.36,22.39,376900.0,19.5117,19.5641,19.5117,19.5379,376900.0
2014-08-27 10:10:00,22.39,22.45,22.38,22.43,390700.0,19.5379,19.5903,19.5292,19.5728,390700.0
2014-08-27 10:20:00,22.43,22.48,22.42,22.48,414700.0,19.5728,19.6164,19.5641,19.6164,414700.0
2014-08-27 10:30:00,22.48,22.56,22.48,22.56,501000.0,19.6164,19.6863,19.6164,19.6863,501000.0
2014-08-27 10:40:00,22.56,22.58,22.53,22.55,355100.0,19.6863,19.7037,19.6601,19.6775,355100.0
2014-08-27 10:50:00,22.56,22.57,22.54,22.56,194000.0,19.6863,19.695,19.6688,19.6863,194000.0
2014-08-27 11:00:00,22.56,22.59,22.53,22.59,244400.0,19.6863,19.7124,19.6601,19.7124,244400.0
2014-08-27 11:10:00,22.59,22.65,22.59,22.63,197900.0,19.7124,19.7648,19.7124,19.7473,197900.0
2014-08-27 11:20:00,22.63,22.67,22.59,22.61,213400.0,19.7473,19.7822,19.7124,19.7299,213400.0
2014-08-27 11:30:00,22.61,22.68,22.6,22.65,488900.0,19.7299,19.791,19.7212,19.7648,488900.0
2014-08-27 11:40:00,22.66,22.67,22.65,22.66,178800.0,19.7735,19.7822,19.7648,19.7735,178800.0
2014-08-27 11:50:00,22.65,22.66,22.65,22.66,48600.0,19.7648,19.7735,19.7648,19.7735,48600.0
2014-08-27 12:00:00,22.66,22.66,22.58,22.58,214600.0,19.7735,19.7735,19.7037,19.7037,214600.0
2014-08-27 12:10:00,22.58,22.6,22.58,22.6,148100.0,19.7037,19.7212,19.7037,19.7212,148100.0
2014-08-27 12:20:00,22.6,22.64,22.59,22.6,204600.0,19.7212,19.7561,19.7124,19.7212,204600.0
2014-08-27 12:30:00,22.6,22.63,22.59,22.63,76300.0,19.7212,19.7473,19.7124,19.7473,76300.0
2014-08-27 12:40:00,22.62,22.67,22.62,22.66,87400.0,19.7386,19.7822,19.7386,19.7735,87400.0
2014-08-27 12:50:00,22.65,22.7,22.65,22.69,201900.0,19.7648,19.8084,19.7648,19.7997,201900.0
2014-08-27 13:00:00,22.68,22.7,22.61,22.62,255100.0,19.791,19.8084,19.7299,19.7386,255100.0
2014-08-27 13:10:00,22.62,22.65,22.61,22.65,100800.0,19.7386,19.7648,19.7299,19.7648,100800.0
2014-08-27 13:20:00,22.65,22.66,22.64,22.66,104900.0,19.7648,19.7735,19.7561,19.7735,104900.0
2014-08-27 13:30:00,22.66,22.66,22.63,22.63,146700.0,19.7735,19.7735,19.7473,19.7473,146700.0
2014-08-27 13:40:00,22.64,22.66,22.63,22.66,94400.0,19.7561,19.7735,19.7473,19.7735,94400.0
2014-08-27 13:50:00,22.66,22.66,22.64,22.64,58300.0,19.7735,19.7735,19.7561,19.7561,58300.0
2014-08-27 14:00:00,22.64,22.66,22.63,22.66,150300.0,19.7561,19.7735,19.7473,19.7735,150300.0
2014-08-27 14:10:00,22.65,22.69,22.65,22.68,93600.0,19.7648,19.7997,19.7648,19.791,93600.0
2014-08-27 14:20:00,22.69,22.69,22.68,22.69,46400.0,19.7997,19.7997,19.791,19.7997,46400.0
2014-08-27 14:30:00,22.69,22.69,22.67,22.67,63400.0,19.7997,19.7997,19.7822,19.7822,63400.0
2014-08-27 14:40:00,22.68,22.68,22.64,22.64,109900.0,19.791,19.791,19.7561,19.7561,109900.0
2014-08-27 14:50:00,22.65,22.66,22.61,22.61,187800.0,19.7648,19.7735,19.7299,19.7299,187800.0
2014-08-27 15:00:00,22.61,22.62,22.58,22.58,195300.0,19.7299,19.7386,19.7037,19.7037,195300.0
2014-08-27 15:10:00,22.59,22.62,22.58,22.6,234000.0,19.7124,19.7386,19.7037,19.7212,234000.0
2014-08-27 15:20:00,22.6,22.63,22.6,22.61,143900.0,19.7212,19.7473,19.7212,19.7299,143900.0
2014-08-27 15:30:00,22.61,22.62,22.59,22.6,199300.0,19.7299,19.7386,19.7124,19.7212,199300.0
2014-08-27 15:40:00,22.59,22.6,22.58,22.59,229000.0,19.7124,19.7212,19.7037,19.7124,229000.0
2014-08-27 15:50:00,22.59,22.65,22.59,22.64,958800.0,19.7124,19.7648,19.7124,19.7561,958800.0
2014-08-28 09:30:00,22.48,22.59,22.48,22.54,350300.0,19.6164,19.7124,19.6164,19.6688,350300.0
2014-08-28 09:40:00,22.54,22.57,22.49,22.52,142900.0,19.6688,19.695,19.6252,19.6513,142900.0
2014-08-28 09:50:00,22.52,22.63,22.52,22.61,239700.0,19.6513,19.7473,19.6513,19.7299,239700.0
2014-08-28 10:00:00,22.61,22.68,22.6,22.6,374600.0,19.7299,19.791,19.7212,19.7212,374600.0
2014-08-28 10:10:00,22.61,22.63,22.57,22.61,286500.0,19.7299,19.7473,19.695,19.7299,286500.0
2014-08-28 10:20:00,22.61,22.68,22.6,22.68,135800.0,19.7299,19.791,19.7212,19.791,135800.0
2014-08-28 10:30:00,22.68,22.68,22.6,22.6,147700.0,19.791,19.791,19.7212,19.7212,147700.0
2014-08-28 10:40:00,22.61,22.68,22.61,22.67,261200.0,19.7299,19.791,19.7299,19.7822,261200.0
2014-08-28 10:50:00,22.67,22.68,22.64,22.65,92100.0,19.7822,19.791,19.7561,19.7648,92100.0
2014-08-28 11:00:00,22.66,22.68,22.63,22.64,196000.0,19.7735,19.791,19.7473,19.7561,196000.0
2014-08-28 11:10:00,22.64,22.68,22.63,22.64,168600.0,19.7561,19.791,19.7473,19.7561,168600.0
2014-08-28 11:20:00,22.65,22.66,22.63,22.64,275100.0,19.7648,19.7735,19.7473,19.7561,275100.0
2014-08-28 11:30:00,22.64,22.64,22.6,22.6,337800.0,19.7561,19.7561,19.7212,19.7212,337800.0
2014-08-28 11:40:00,22.6,22.61,22.6,22.6,28700.0,19.7212,19.7299,19.7212,19.7212,28700.0
2014-08-28 11:50:00,22.6,22.63,22.6,22.61,140200.0,19.7212,19.7473,19.7212,19.7299,140200.0
2014-08-28 12:00:00,22.61,22.62,22.6,22.6,48200.0,19.7299,19.7386,19.7212,19.7212,48200.0
2014-08-28 12:10:00,22.61,22.64,22.6,22.62,104300.0,19.7299,19.7561,19.7212,19.7386,104300.0
2014-08-28 12:20:00,22.63,22.68,22.61,22.67,188800.0,19.7473,19.791,19.7299,19.7822,188800.0
2014-08-28 12:30:00,22.67,22.71,22.67,22.71,477700.0,19.7822,19.8171,19.7822,19.8171,477700.0
2014-08-28 12:40:00,22.71,22.76,22.7,22.75,151200.0,19.8171,19.8608,19.8084,19.8521,151200.0
2014-08-28 12:50:00,22.74,22.75,22.71,22.73,129300.0,19.8433,19.8521,19.8171,19.8346,129300.0
2014-08-28 13:00:00,22.73,22.74,22.72,22.74,57000.0,19.8346,19.8433,19.8259,19.8433,57000.0
2014-08-28 13:10:00,22.74,22.77,22.73,22.73,117700.0,19.8433,19.8695,19.8346,19.8346,117700.0
2014-08-28 13:20:00,22.74,22.77,22.74,22.76,92500.0,19.8433,19.8695,19.8433,19.8608,92500.0
2014-08-28 13:30:00,22.75,22.76,22.73,22.76,86100.0,19.8521,19.8608,19.8346,19.8608,86100.0
2014-08-28 13:40:00,22.75,22.8,22.75,22.79,84000.0,19.8521,19.8957,19.8521,19.887,84000.0
2014-08-28 13:50:00,22.8,22.82,22.78,22.78,194400.0,19.8957,19.9131,19.8782,19.8782,194400.0
2014-08-28 14:00:00,22.78,22.8,22.78,22.79,112100.0,19.8782,19.8957,19.8782,19.887,112100.0
2014-08-28 14:10:00,22.8,22.8,22.78,22.78,114000.0,19.8957,19.8957,19.8782,19.8782,114000.0
2014-08-28 14:20:00,22.78,22.8,22.77,22.8,162300.0,19.8782,19.8957,19.8695,19.8957,162300.0
2014-08-28 14:30:00,22.8,22.82,22.8,22.82,83700.0,19.8957,19.9131,19.8957,19.9131,83700.0
2014-08-28 14:40:00,22.82,22.83,22.81,22.81,180300.0,19.9131,19.9219,19.9044,19.9044,180300.0
2014-08-28 14:50:00,22.82,22.82,22.79,22.81,112100.0,19.9131,19.9131,19.887,19.9044,112100.0
2014-08-28 15:00:00,22.81,22.82,22.8,22.8,115900.0,19.9044,19.9131,19.8957,19.8957,115900.0
2014-08-28 15:10:00,22.8,22.81,22.77,22.79,140900.0,19.8957,19.9044,19.8695,19.887,140900.0
2014-08-28 15:20:00,22.79,22.83,22.78,22.83,150300.0,19.887,19.9219,19.8782,19.9219,150300.0
2014-08-28 15:30:00,22.83,22.84,22.81,22.84,240000.0,19.9219,19.9306,19.9044,19.9306,240000.0
2014-08-28 15:40:00,22.84,22.84,22.83,22.84,210500.0,19.9306,19.9306,19.9219,19.9306,210500.0
2014-08-28 15:50:00,22.84,22.84,22.8,22.8,820500.0,19.9306,19.9306,19.8957,19.8957,820500.0
2014-08-29 09:30:00,22.85,22.85,22.75,22.84,513100.0,19.9393,19.9393,19.8521,19.9306,513100.0
2014-08-29 09:40:00,22.84,22.87,22.8,22.82,497900.0,19.9306,19.9568,19.8957,19.9131,497900.0
2014-08-29 09:50:00,22.82,22.84,22.75,22.83,327300.0,19.9131,19.9306,19.8521,19.9219,327300.0
2014-08-29 10:00:00,22.82,22.98,22.82,22.96,992100.0,19.9131,20.0528,19.9131,20.0353,992100.0
2014-08-29 10:10:00,22.96,22.99,22.93,22.96,895500.0,20.0353,20.0615,20.0091,20.0353,895500.0
2014-08-29 10:20:00,22.96,22.97,22.85,22.86,482100.0,20.0353,20.044,19.9393,19.948,482100.0
2014-08-29 10:30:00,22.85,22.89,22.85,22.85,431700.0,19.9393,19.9742,19.9393,19.9393,431700.0
2014-08-29 10:40:00,22.85,22.91,22.85,22.87,289200.0,19.9393,19.9917,19.9393,19.9568,289200.0
2014-08-29 10:50:00,22.87,22.9,22.87,22.89,216400.0,19.9568,19.9829,19.9568,19.9742,216400.0
2014-08-29 11:00:00,22.89,22.9,22.88,22.89,146600.0,19.9742,19.9829,19.9655,19.9742,146600.0
2014-08-29 11:10:00,22.88,22.89,22.85,22.86,202600.0,19.9655,19.9742,19.9393,19.948,202600.0
2014-08-29 11:20:00,22.87,22.92,22.86,22.89,244000.0,19.9568,20.0004,19.948,19.9742,244000.0
2014-08-29 11:30:00,22.9,23.01,22.89,23.01,583900.0,19.9829,20.0789,19.9742,20.0789,583900.0
2014-08-29 11:40:00,23.0,23.03,22.99,23.0,165200.0,20.0702,20.0964,20.0615,20.0702,165200.0
2014-08-29 11:50:00,23.01,23.01,22.92,22.94,230400.0,20.0789,20.0789,20.0004,20.0178,230400.0
2014-08-29 12:00:00,22.94,22.99,22.94,22.98,195000.0,20.0178,20.0615,20.0178,20.0528,195000.0
2014-08-29 12:10:00,22.98,23.02,22.97,23.01,297000.0,20.0528,20.0877,20.044,20.0789,297000.0
2014-08-29 12:20:00,23.0,23.03,22.99,23.01,478300.0,20.0702,20.0964,20.0615,20.0789,478300.0
2014-08-29 12:30:00,23.0,23.01,23.0,23.0,141400.0,20.0702,20.0789,20.0702,20.0702,141400.0
2014-08-29 12:40:00,23.0,23.01,23.0,23.0,109300.0,20.0702,20.0789,20.0702,20.0702,109300.0
2014-08-29 12:50:00,23.0,23.16,23.0,23.14,594800.0,20.0702,20.2098,20.0702,20.1924,594800.0
2014-08-29 13:00:00,23.14,23.14,23.08,23.08,489000.0,20.1924,20.1924,20.14,20.14,489000.0
2014-08-29 13:10:00,23.08,23.08,23.04,23.06,318700.0,20.14,20.14,20.1051,20.1226,318700.0
2014-08-29 13:20:00,23.05,23.06,23.01,23.03,153800.0,20.1138,20.1226,20.0789,20.0964,153800.0
2014-08-29 13:30:00,23.03,23.09,23.02,23.09,98300.0,20.0964,20.1487,20.0877,20.1487,98300.0
2014-08-29 13:40:00,23.09,23.1,23.07,23.09,188100.0,20.1487,20.1575,20.1313,20.1487,188100.0
2014-08-29 13:50:00,23.1,23.16,23.09,23.11,604400.0,20.1575,20.2098,20.1487,20.1662,604400.0
2014-08-29 14:00:00,23.12,23.12,23.09,23.1,202400.0,20.1749,20.1749,20.1487,20.1575,202400.0
2014-08-29 14:10:00,23.11,23.12,23.06,23.07,258100.0,20.1662,20.1749,20.1226,20.1313,258100.0
2014-08-29 14:20:00,23.07,23.07,23.02,23.04,162000.0,20.1313,20.1313,20.0877,20.1051,162000.0
2014-08-29 14:30:00,23.02,23.03,22.99,23.01,268800.0,20.0877,20.0964,20.0615,20.0789,268800.0
2014-08-29 14:40:00,23.0,23.01,22.99,23.01,262100.0,20.0702,20.0789,20.0615,20.0789,262100.0
2014-08-29 14:50:00,23.01,23.03,22.99,23.0,235500.0,20.0789,20.0964,20.0615,20.0702,235500.0
2014-08-29 15:00:00,22.99,23.02,22.98,23.02,105600.0,20.0615,20.0877,20.0528,20.0877,105600.0
2014-08-29 15:10:00,23.02,23.05,23.02,23.05,133900.0,20.0877,20.1138,20.0877,20.1138,133900.0
2014-08-29 15:20:00,23.05,23.06,23.02,23.06,243100.0,20.1138,20.1226,20.0877,20.1226,243100.0
2014-08-29 15:30:00,23.06,23.06,23.02,23.03,277000.0,20.1226,20.1226,20.0877,20.0964,277000.0
2014-08-29 15:40:00,23.03,23.08,23.02,23.07,367500.0,20.0964,20.14,20.0877,20.1313,367500.0
2014-08-29 15:50:00,23.07,23.11,23.07,23.1,966800.0,20.1313,20.1662,20.1313,20.1575,966800.0
2014-09-02 09:30:00,22.89,23.0,22.86,22.87,689000.0,19.9742,20.0702,19.948,19.9568,689000.0
2014-09-02 09:40:00,22.86,22.88,22.74,22.77,497700.0,19.948,19.9655,19.8433,19.8695,497700.0
2014-09-02 09:50:00,22.78,22.84,22.75,22.78,749300.0,19.8782,19.9306,19.8521,19.8782,749300.0
2014-09-02 10:00:00,22.78,22.84,22.75,22.83,257300.0,19.8782,19.9306,19.8521,19.9219,257300.0
2014-09-02 10:10:00,22.83,22.85,22.8,22.83,332300.0,19.9219,19.9393,19.8957,19.9219,332300.0
2014-09-02 10:20:00,22.84,22.89,22.83,22.86,243100.0,19.9306,19.9742,19.9219,19.948,243100.0
2014-09-02 10:30:00,22.85,22.85,22.8,22.82,357500.0,19.9393,19.9393,19.8957,19.9131,357500.0
2014-09-02 10:40:00,22.81,22.85,22.8,22.84,184000.0,19.9044,19.9393,19.8957,19.9306,184000.0
2014-09-02 10:50:00,22.83,22.84,22.78,22.8,161800.0,19.9219,19.9306,19.8782,19.8957,161800.0
2014-09-02 11:00:00,22.8,22.84,22.8,22.82,81200.0,19.8957,19.9306,19.8957,19.9131,81200.0
2014-09-02 11:10:00,22.81,22.82,22.78,22.81,211800.0,19.9044,19.9131,19.8782,19.9044,211800.0
2014-09-02 11:20:00,22.8,22.82,22.79,22.8,152900.0,19.8957,19.9131,19.887,19.8957,152900.0
2014-09-02 11:30:00,22.79,22.82,22.79,22.82,393100.0,19.887,19.9131,19.887,19.9131,393100.0
2014-09-02 11:40:00,22.81,22.82,22.74,22.75,189400.0,19.9044,19.9131,19.8433,19.8521,189400.0
2014-09-02 11:50:00,22.74,22.77,22.69,22.73,287500.0,19.8433,19.8695,19.7997,19.8346,287500.0
2014-09-02 12:00:00,22.73,22.76,22.71,22.76,294300.0,19.8346,19.8608,19.8171,19.8608,294300.0
2014-09-02 12:10:00,22.76,22.8,22.76,22.79,142700.0,19.8608,19.8957,19.8608,19.887,142700.0
2014-09-02 12:20:00,22.79,22.8,22.77,22.8,110200.0,19.887,19.8957,19.8695,19.8957,110200.0
2014-09-02 12:30:00,22.8,22.8,22.76,22.78,146500.0,19.8957,19.8957,19.8608,19.8782,146500.0
2014-09-02 12:40:00,22.78,22.79,22.76,22.78,168000.0,19.8782,19.887,19.8608,19.8782,168000.0
2014-09-02 12:50:00,22.78,22.81,22.77,22.77,255700.0,19.8782,19.9044,19.8695,19.8695,255700.0
2014-09-02 13:00:00,22.76,22.79,22.75,22.77,193800.0,19.8608,19.887,19.8521,19.8695,193800.0
2014-09-02 13:10:00,22.77,22.78,22.75,22.75,107100.0,19.8695,19.8782,19.8521,19.8521,107100.0
2014-09-02 13:20:00,22.75,22.77,22.75,22.76,345900.0,19.8521,19.8695,19.8521,19.8608,345900.0
2014-09-02 13:30:00,22.76,22.77,22.75,22.75,78800.0,19.8608,19.8695,19.8521,19.8521,78800.0
2014-09-02 13:40:00,22.76,22.77,22.75,22.76,90700.0,19.8608,19.8695,19.8521,19.8608,90700.0
2014-09-02 13:50:00,22.77,22.82,22.77,22.8,215700.0,19.8695,19.9131,19.8695,19.8957,215700.0
2014-09-02 14:00:00,22.8,22.83,22.77,22.8,441600.0,19.8957,19.9219,19.8695,19.8957,441600.0
2014-09-02 14:10:00,22.8,22.84,22.8,22.8,163400.0,19.8957,19.9306,19.8957,19.8957,163400.0
2014-09-02 14:20:00,22.8,22.86,22.8,22.85,179800.0,19.8957,19.948,19.8957,19.9393,179800.0
2014-09-02 14:30:00,22.85,22.86,22.83,22.86,243400.0,19.9393,19.948,19.9219,19.948,243400.0
2014-09-02 14:40:00,22.86,22.91,22.85,22.88,357400.0,19.948,19.9917,19.9393,19.9655,357400.0
2014-09-02 14:50:00,22.88,22.95,22.87,22.94,275700.0,19.9655,20.0266,19.9568,20.0178,275700.0
2014-09-02 15:00:00,22.94,22.95,22.89,22.9,178900.0,20.0178,20.0266,19.9742,19.9829,178900.0
2014-09-02 15:10:00,22.9,22.94,22.89,22.92,205000.0,19.9829,20.0178,19.9742,20.0004,205000.0
2014-09-02 15:20:00,22.92,22.93,22.9,22.93,90400.0,20.0004,20.0091,19.9829,20.0091,90400.0
2014-09-02 15:30:00,22.93,22.94,22.9,22.91,183000.0,20.0091,20.0178,19.9829,19.9917,183000.0
2014-09-02 15:40:00,22.92,22.95,22.89,22.92,508000.0,20.0004,20.0266,19.9742,20.0004,508000.0
2014-09-02 15:50:00,22.92,22.94,22.91,22.93,585000.0,20.0004,20.0178,19.9917,20.0091,585000.0
2014-09-03 09:30:00,23.0,23.0,22.85,22.92,259400.0,20.0702,20.0702,19.9393,20.0004,259400.0
2014-09-03 09:40:00,22.92,23.02,22.91,22.99,188800.0,20.0004,20.0877,19.9917,20.0615,188800.0
2014-09-03 09:50:00,22.98,23.06,22.93,23.03,205100.0,20.0528,20.1226,20.0091,20.0964,205100.0
2014-09-03 10:00:00,23.03,23.05,22.97,22.98,323000.0,20.0964,20.1138,20.044,20.0528,323000.0
2014-09-03 10:10:00,22.98,22.98,22.94,22.95,253900.0,20.0528,20.0528,20.0178,20.0266,253900.0
2014-09-03 10:20:00,22.96,22.98,22.94,22.95,408600.0,20.0353,20.0528,20.0178,20.0266,408600.0
2014-09-03 10:30:00,22.94,22.95,22.89,22.93,276200.0,20.0178,20.0266,19.9742,20.0091,276200.0
2014-09-03 10:40:00,22.93,22.95,22.9,22.93,275900.0,20.0091,20.0266,19.9829,20.0091,275900.0
2014-09-03 10:50:00,22.93,22.93,22.91,22.92,62500.0,20.0091,20.0091,19.9917,20.0004,62500.0
2014-09-03 11:00:00,22.91,22.95,22.91,22.93,119000.0,19.9917,20.0266,19.9917,20.0091,119000.0
2014-09-03 11:10:00,22.93,22.93,22.91,22.92,131700.0,20.0091,20.0091,19.9917,20.0004,131700.0
2014-09-03 11:20:00,22.92,22.93,22.85,22.86,254700.0,20.0004,20.0091,19.9393,19.948,254700.0
2014-09-03 11:30:00,22.86,22.91,22.86,22.87,340600.0,19.948,19.9917,19.948,19.9568,340600.0
2014-09-03 11:40:00,22.87,22.88,22.84,22.85,153900.0,19.9568,19.9655,19.9306,19.9393,153900.0
2014-09-03 11:50:00,22.85,22.89,22.85,22.86,57800.0,19.9393,19.9742,19.9393,19.948,57800.0
2014-09-03 12:00:00,22.86,22.88,22.85,22.88,104300.0,19.948,19.9655,19.9393,19.9655,104300.0
2014-09-03 12:10:00,22.88,22.88,22.86,22.87,47300.0,19.9655,19.9655,19.948,19.9568,47300.0
2014-09-03 12:20:00,22.87,22.87,22.85,22.86,49900.0,19.9568,19.9568,19.9393,19.948,49900.0
2014-09-03 12:30:00,22.86,22.9,22.85,22.89,111800.0,19.948,19.9829,19.9393,19.9742,111800.0
2014-09-03 12:40:00,22.9,22.91,22.88,22.89,145500.0,19.9829,19.9917,19.9655,19.9742,145500.0
2014-09-03 12:50:00,22.89,22.9,22.88,22.89,81200.0,19.9742,19.9829,19.9655,19.9742,81200.0
2014-09-03 13:00:00,22.89,22.92,22.89,22.92,83000.0,19.9742,20.0004,19.9742,20.0004,83000.0
2014-09-03 13:10:00,22.91,22.92,22.88,22.89,100300.0,19.9917,20.0004,19.9655,19.9742,100300.0
2014-09-03 13:20:00,22.89,22.91,22.88,22.89,114700.0,19.9742,19.9917,19.9655,19.9742,114700.0
2014-09-03 13:30:00,22.89,22.93,22.89,22.93,124700.0,19.9742,20.0091,19.9742,20.0091,124700.0
2014-09-03 13:40:00,22.92,22.98,22.92,22.95,968700.0,20.0004,20.0528,20.0004,20.0266,968700.0
2014-09-03 13:50:00,22.95,22.96,22.92,22.94,153600.0,20.0266,20.0353,20.0004,20.0178,153600.0
2014-09-03 14:00:00,22.94,22.98,22.94,22.97,74400.0,20.0178,20.0528,20.0178,20.044,74400.0
2014-09-03 14:10:00,22.96,22.98,22.93,22.93,121100.0,20.0353,20.0528,20.0091,20.0091,121100.0
2014-09-03 14:20:00,22.93,22.94,22.89,22.91,138900.0,20.0091,20.0178,19.9742,19.9917,138900.0
2014-09-03 14:30:00,22.91,22.92,22.9,22.91,93200.0,19.9917,20.0004,19.9829,19.9917,93200.0
2014-09-03 14:40:00,22.92,22.95,22.9,22.94,292800.0,20.0004,20.0266,19.9829,20.0178,292800.0
2014-09-03 14:50:00,22.93,22.94,22.9,22.92,187900.0,20.0091,20.0178,19.9829,20.0004,187900.0
2014-09-03 15:00:00,22.92,22.93,22.9,22.93,259000.0,20.0004,20.0091,19.9829,20.0091,259000.0
2014-09-03 15:10:00,22.93,22.93,22.9,22.92,202300.0,20.0091,20.0091,19.9829,20.0004,202300.0
2014-09-03 15:20:00,22.92,22.92,22.89,22.91,195800.0,20.0004,20.0004,19.9742,19.9917,195800.0
2014-09-03 15:30:00,22.91,22.92,22.89,22.91,232000.0,19.9917,20.0004,19.9742,19.9917,232000.0
2014-09-03 15:40:00,22.92,22.92,22.87,22.9,2815100.0,20.0004,20.0004,19.9568,19.9829,2815100.0
2014-09-03 15:50:00,22.9,22.9,22.87,22.9,986900.0,19.9829,19.9829,19.9568,19.9829,986900.0
2014-09-04 09:30:00,22.95,22.95,22.86,22.86,464100.0,20.0266,20.0266,19.948,19.948,464100.0
2014-09-04 09:40:00,22.87,22.93,22.83,22.93,272500.0,19.9568,20.0091,19.9219,20.0091,272500.0
2014-09-04 09:50:00,22.93,22.93,22.91,22.93,138200.0,20.0091,20.0091,19.9917,20.0091,138200.0
2014-09-04 10:00:00,22.93,22.93,22.89,22.9,346500.0,20.0091,20.0091,19.9742,19.9829,346500.0
2014-09-04 10:10:00,22.9,22.91,22.82,22.82,277700.0,19.9829,19.9917,19.9131,19.9131,277700.0
2014-09-04 10:20:00,22.83,22.85,22.79,22.81,199500.0,19.9219,19.9393,19.887,19.9044,199500.0
2014-09-04 10:30:00,22.81,22.86,22.81,22.83,197200.0,19.9044,19.948,19.9044,19.9219,197200.0
2014-09-04 10:40:00,22.83,22.84,22.79,22.8,386700.0,19.9219,19.9306,19.887,19.8957,386700.0
2014-09-04 10:50:00,22.79,22.81,22.79,22.79,209300.0,19.887,19.9044,19.887,19.887,209300.0
2014-09-04 11:00:00,22.79,22.81,22.78,22.79,237700.0,19.887,19.9044,19.8782,19.887,237700.0
2014-09-04 11:10:00,22.79,22.8,22.74,22.79,195200.0,19.887,19.8957,19.8433,19.887,195200.0
2014-09-04 11:20:00,22.79,22.79,22.68,22.7,341000.0,19.887,19.887,19.791,19.8084,341000.0
2014-09-04 11:30:00,22.7,22.72,22.67,22.71,430000.0,19.8084,19.8259,19.7822,19.8171,430000.0
2014-09-04 11:40:00,22.71,22.75,22.69,22.73,464000.0,19.8171,19.8521,19.7997,19.8346,464000.0
2014-09-04 11:50:00,22.74,22.76,22.71,22.76,285500.0,19.8433,19.8608,19.8171,19.8608,285500.0
2014-09-04 12:00:00,22.76,22.76,22.73,22.76,320200.0,19.8608,19.8608,19.8346,19.8608,320200.0
2014-09-04 12:10:00,22.75,22.76,22.73,22.74,156100.0,19.8521,19.8608,19.8346,19.8433,156100.0
2014-09-04 12:20:00,22.73,22.75,22.7,22.71,159600.0,19.8346,19.8521,19.8084,19.8171,159600.0
2014-09-04 12:30:00,22.71,22.72,22.7,22.72,124500.0,19.8171,19.8259,19.8084,19.8259,124500.0
2014-09-04 12:40:00,22.72,22.73,22.69,22.7,119200.0,19.8259,19.8346,19.7997,19.8084,119200.0
2014-09-04 12:50:00,22.7,22.71,22.69,22.69,69600.0,19.8084,19.8171,19.7997,19.7997,69600.0
2014-09-04 13:00:00,22.7,22.74,22.7,22.74,48200.0,19.8084,19.8433,19.8084,19.8433,48200.0
2014-09-04 13:10:00,22.74,22.74,22.72,22.73,61600.0,19.8433,19.8433,19.8259,19.8346,61600.0
2014-09-04 13:20:00,22.73,22.75,22.71,22.71,228000.0,19.8346,19.8521,19.8171,19.8171,228000.0
2014-09-04 13:30:00,22.71,22.74,22.7,22.73,200500.0,19.8171,19.8433,19.8084,19.8346,200500.0
2014-09-04 13:40:00,22.73,22.73,22.7,22.7,88200.0,19.8346,19.8346,19.8084,19.8084,88200.0
2014-09-04 13:50:00,22.7,22.72,22.7,22.72,23500.0,19.8084,19.8259,19.8084,19.8259,23500.0
2014-09-04 14:00:00,22.72,22.73,22.7,22.72,331300.0,19.8259,19.8346,19.8084,19.8259,331300.0
2014-09-04 14:10:00,22.72,22.76,22.72,22.74,336000.0,19.8259,19.8608,19.8259,19.8433,336000.0
2014-09-04 14:20:00,22.73,22.75,22.72,22.75,158100.0,19.8346,19.8521,19.8259,19.8521,158100.0
2014-09-04 14:30:00,22.75,22.75,22.68,22.69,188300.0,19.8521,19.8521,19.791,19.7997,188300.0
2014-09-04 14:40:00,22.68,22.69,22.66,22.66,79900.0,19.791,19.7997,19.7735,19.7735,79900.0
2014-09-04 14:50:00,22.66,22.68,22.62,22.64,246500.0,19.7735,19.791,19.7386,19.7561,246500.0
2014-09-04 15:00:00,22.64,22.67,22.61,22.62,227800.0,19.7561,19.7822,19.7299,19.7386,227800.0
2014-09-04 15:10:00,22.63,22.65,22.55,22.55,344700.0,19.7473,19.7648,19.6775,19.6775,344700.0
2014-09-04 15:20:00,22.55,22.59,22.54,22.59,261100.0,19.6775,19.7124,19.6688,19.7124,261100.0
2014-09-04 15:30:00,22.59,22.59,22.54,22.58,201200.0,19.7124,19.7124,19.6688,19.7037,201200.0
2014-09-04 15:40:00,22.57,22.6,22.54,22.59,328700.0,19.695,19.7212,19.6688,19.7124,328700.0
2014-09-04 15:50:00,22.59,22.59,22.54,22.55,1006500.0,19.7124,19.7124,19.6688,19.6775,1006500.0
2014-09-05 09:30:00,22.6,22.68,22.43,22.43,564500.0,19.7212,19.791,19.5728,19.5728,564500.0
2014-09-05 09:40:00,22.43,22.62,22.43,22.58,307600.0,19.5728,19.7386,19.5728,19.7037,307600.0
2014-09-05 09:50:00,22.57,22.57,22.5,22.52,145100.0,19.695,19.695,19.6339,19.6513,145100.0
2014-09-05 10:00:00,22.53,22.55,22.49,22.52,196600.0,19.6601,19.6775,19.6252,19.6513,196600.0
2014-09-05 10:10:00,22.52,22.53,22.45,22.46,203200.0,19.6513,19.6601,19.5903,19.599,203200.0
2014-09-05 10:20:00,22.46,22.51,22.44,22.49,178000.0,19.599,19.6426,19.5815,19.6252,178000.0
2014-09-05 10:30:00,22.48,22.49,22.42,22.48,282500.0,19.6164,19.6252,19.5641,19.6164,282500.0
2014-09-05 10:40:00,22.48,22.54,22.48,22.48,346000.0,19.6164,19.6688,19.6164,19.6164,346000.0
2014-09-05 10:50:00,22.48,22.53,22.47,22.48,122700.0,19.6164,19.6601,19.6077,19.6164,122700.0
2014-09-05 11:00:00,22.48,22.48,22.43,22.48,146300.0,19.6164,19.6164,19.5728,19.6164,146300.0
2014-09-05 11:10:00,22.48,22.5,22.45,22.46,194700.0,19.6164,19.6339,19.5903,19.599,194700.0
2014-09-05 11:20:00,22.46,22.48,22.42,22.48,297000.0,19.599,19.6164,19.5641,19.6164,297000.0
2014-09-05 11:30:00,22.48,22.51,22.46,22.49,238600.0,19.6164,19.6426,19.599,19.6252,238600.0
2014-09-05 11:40:00,22.49,22.5,22.48,22.48,103000.0,19.6252,19.6339,19.6164,19.6164,103000.0
2014-09-05 11:50:00,22.48,22.51,22.47,22.48,196900.0,19.6164,19.6426,19.6077,19.6164,196900.0
2014-09-05 12:00:00,22.48,22.52,22.47,22.49,251300.0,19.6164,19.6513,19.6077,19.6252,251300.0
2014-09-05 12:10:00,22.49,22.52,22.48,22.51,394200.0,19.6252,19.6513,19.6164,19.6426,394200.0
2014-09-05 12:20:00,22.51,22.52,22.48,22.52,71700.0,19.6426,19.6513,19.6164,19.6513,71700.0
2014-09-05 12:30:00,22.52,22.54,22.51,22.53,124100.0,19.6513,19.6688,19.6426,19.6601,124100.0
2014-09-05 12:40:00,22.54,22.54,22.5,22.53,246100.0,19.6688,19.6688,19.6339,19.6601,246100.0
2014-09-05 12:50:00,22.53,22.56,22.52,22.55,228100.0,19.6601,19.6863,19.6513,19.6775,228100.0
2014-09-05 13:00:00,22.56,22.59,22.56,22.56,150600.0,19.6863,19.7124,19.6863,19.6863,150600.0
2014-09-05 13:10:00,22.57,22.62,22.56,22.62,104800.0,19.695,19.7386,19.6863,19.7386,104800.0
2014-09-05 13:20:00,22.62,22.62,22.57,22.62,132700.0,19.7386,19.7386,19.695,19.7386,132700.0
2014-09-05 13:30:00,22.62,22.64,22.61,22.64,110100.0,19.7386,19.7561,19.7299,19.7561,110100.0
2014-09-05 13:40:00,22.64,22.67,22.64,22.67,168200.0,19.7561,19.7822,19.7561,19.7822,168200.0
2014-09-05 13:50:00,22.67,22.69,22.65,22.69,263100.0,19.7822,19.7997,19.7648,19.7997,263100.0
2014-09-05 14:00:00,22.68,22.73,22.67,22.71,213600.0,19.791,19.8346,19.7822,19.8171,213600.0
2014-09-05 14:10:00,22.72,22.75,22.72,22.75,70500.0,19.8259,19.8521,19.8259,19.8521,70500.0
2014-09-05 14:20:00,22.75,22.77,22.73,22.73,206700.0,19.8521,19.8695,19.8346,19.8346,206700.0
2014-09-05 14:30:00,22.73,22.75,22.72,22.73,72700.0,19.8346,19.8521,19.8259,19.8346,72700.0
2014-09-05 14:40:00,22.73,22.73,22.69,22.7,72400.0,19.8346,19.8346,19.7997,19.8084,72400.0
2014-09-05 14:50:00,22.7,22.71,22.69,22.71,43500.0,19.8084,19.8171,19.7997,19.8171,43500.0
2014-09-05 15:00:00,22.71,22.75,22.7,22.75,87500.0,19.8171,19.8521,19.8084,19.8521,87500.0
2014-09-05 15:10:00,22.74,22.78,22.74,22.76,200000.0,19.8433,19.8782,19.8433,19.8608,200000.0
2014-09-05 15:20:00,22.76,22.78,22.73,22.76,246300.0,19.8608,19.8782,19.8346,19.8608,246300.0
2014-09-05 15:30:00,22.75,22.77,22.74,22.75,211400.0,19.8521,19.8695,19.8433,19.8521,211400.0
2014-09-05 15:40:00,22.75,22.76,22.73,22.73,369800.0,19.8521,19.8608,19.8346,19.8346,369800.0
2014-09-05 15:50:00,22.74,22.78,22.73,22.76,1215300.0,19.8433,19.8782,19.8346,19.8608,1215300.0
2014-09-08 09:30:00,22.76,22.77,22.7,22.73,732200.0,19.8608,19.8695,19.8084,19.8346,732200.0
2014-09-08 09:40:00,22.73,22.76,22.72,22.73,252900.0,19.8346,19.8608,19.8259,19.8346,252900.0
2014-09-08 09:50:00,22.73,22.76,22.72,22.73,179500.0,19.8346,19.8608,19.8259,19.8346,179500.0
2014-09-08 10:00:00,22.73,22.82,22.73,22.78,250100.0,19.8346,19.9131,19.8346,19.8782,250100.0
2014-09-08 10:10:00,22.78,22.8,22.74,22.74,223100.0,19.8782,19.8957,19.8433,19.8433,223100.0
2014-09-08 10:20:00,22.74,22.77,22.7,22.72,192400.0,19.8433,19.8695,19.8084,19.8259,192400.0
2014-09-08 10:30:00,22.73,22.73,22.66,22.71,443400.0,19.8346,19.8346,19.7735,19.8171,443400.0
2014-09-08 10:40:00,22.71,22.73,22.7,22.72,179200.0,19.8171,19.8346,19.8084,19.8259,179200.0
2014-09-08 10:50:00,22.72,22.75,22.7,22.73,281100.0,19.8259,19.8521,19.8084,19.8346,281100.0
2014-09-08 11:00:00,22.73,22.75,22.71,22.73,57000.0,19.8346,19.8521,19.8171,19.8346,57000.0
2014-09-08 11:10:00,22.73,22.74,22.7,22.73,65500.0,19.8346,19.8433,19.8084,19.8346,65500.0
2014-09-08 11:20:00,22.74,22.75,22.72,22.73,90800.0,19.8433,19.8521,19.8259,19.8346,90800.0
2014-09-08 11:30:00,22.73,22.75,22.72,22.72,100300.0,19.8346,19.8521,19.8259,19.8259,100300.0
2014-09-08 11:40:00,22.72,22.73,22.69,22.71,76000.0,19.8259,19.8346,19.7997,19.8171,76000.0
2014-09-08 11:50:00,22.71,22.72,22.69,22.71,73400.0,19.8171,19.8259,19.7997,19.8171,73400.0
2014-09-08 12:00:00,22.7,22.71,22.66,22.7,95200.0,19.8084,19.8171,19.7735,19.8084,95200.0
2014-09-08 12:10:00,22.69,22.7,22.68,22.68,98700.0,19.7997,19.8084,19.791,19.791,98700.0
2014-09-08 12:20:00,22.68,22.71,22.68,22.7,51400.0,19.791,19.8171,19.791,19.8084,51400.0
2014-09-08 12:30:00,22.7,22.7,22.68,22.69,141300.0,19.8084,19.8084,19.791,19.7997,141300.0
2014-09-08 12:40:00,22.69,22.7,22.65,22.66,109100.0,19.7997,19.8084,19.7648,19.7735,109100.0
2014-09-08 12:50:00,22.66,22.7,22.66,22.69,68100.0,19.7735,19.8084,19.7735,19.7997,68100.0
2014-09-08 13:00:00,22.7,22.71,22.66,22.67,134900.0,19.8084,19.8171,19.7735,19.7822,134900.0
2014-09-08 13:10:00,22.67,22.68,22.64,22.64,105500.0,19.7822,19.791,19.7561,19.7561,105500.0
2014-09-08 13:20:00,22.64,22.68,22.62,22.62,150500.0,19.7561,19.791,19.7386,19.7386,150500.0
2014-09-08 13:30:00,22.63,22.63,22.56,22.61,285500.0,19.7473,19.7473,19.6863,19.7299,285500.0
2014-09-08 13:40:00,22.61,22.61,22.55,22.57,130300.0,19.7299,19.7299,19.6775,19.695,130300.0
2014-09-08 13:50:00,22.57,22.6,22.55,22.6,139100.0,19.695,19.7212,19.6775,19.7212,139100.0
2014-09-08 14:00:00,22.59,22.63,22.59,22.63,71000.0,19.7124,19.7473,19.7124,19.7473,71000.0
2014-09-08 14:10:00,22.62,22.67,22.62,22.67,163100.0,19.7386,19.7822,19.7386,19.7822,163100.0
2014-09-08 14:20:00,22.67,22.67,22.64,22.65,95400.0,19.7822,19.7822,19.7561,19.7648,95400.0
2014-09-08 14:30:00,22.66,22.67,22.66,22.67,26000.0,19.7735,19.7822,19.7735,19.7822,26000.0
2014-09-08 14:40:00,22.66,22.68,22.65,22.67,106000.0,19.7735,19.791,19.7648,19.7822,106000.0
2014-09-08 14:50:00,22.66,22.7,22.66,22.69,73700.0,19.7735,19.8084,19.7735,19.7997,73700.0
2014-09-08 15:00:00,22.68,22.7,22.67,22.67,102600.0,19.791,19.8084,19.7822,19.7822,102600.0
2014-09-08 15:10:00,22.67,22.7,22.67,22.69,82500.0,19.7822,19.8084,19.7822,19.7997,82500.0
2014-09-08 15:20:00,22.69,22.71,22.69,22.69,295200.0,19.7997,19.8171,19.7997,19.7997,295200.0
2014-09-08 15:30:00,22.7,22.7,22.68,22.7,127000.0,19.8084,19.8084,19.791,19.8084,127000.0
2014-09-08 15:40:00,22.69,22.7,22.64,22.66,219200.0,19.7997,19.8084,19.7561,19.7735,219200.0
2014-09-08 15:50:00,22.66,22.69,22.65,22.67,658200.0,19.7735,19.7997,19.7648,19.7822,658200.0
2014-09-09 09:30:00,22.6,22.61,22.51,22.58,228000.0,19.7212,19.7299,19.6426,19.7037,228000.0
2014-09-09 09:40:00,22.58,22.74,22.56,22.73,421000.0,19.7037,19.8433,19.6863,19.8346,421000.0
2014-09-09 09:50:00,22.72,22.72,22.62,22.65,983700.0,19.8259,19.8259,19.7386,19.7648,983700.0
2014-09-09 10:00:00,22.64,22.66,22.63,22.65,562600.0,19.7561,19.7735,19.7473,19.7648,562600.0
2014-09-09 10:10:00,22.64,22.64,22.54,22.55,617000.0,19.7561,19.7561,19.6688,19.6775,617000.0
2014-09-09 10:20:00,22.55,22.59,22.54,22.57,221800.0,19.6775,19.7124,19.6688,19.695,221800.0
2014-09-09 10:30:00,22.57,22.58,22.55,22.58,230800.0,19.695,19.7037,19.6775,19.7037,230800.0
2014-09-09 10:40:00,22.57,22.62,22.57,22.6,108500.0,19.695,19.7386,19.695,19.7212,108500.0
2014-09-09 10:50:00,22.6,22.61,22.54,22.58,182000.0,19.7212,19.7299,19.6688,19.7037,182000.0
2014-09-09 11:00:00,22.58,22.62,22.56,22.62,75700.0,19.7037,19.7386,19.6863,19.7386,75700.0
2014-09-09 11:10:00,22.62,22.65,22.61,22.63,368600.0,19.7386,19.7648,19.7299,19.7473,368600.0
2014-09-09 11:20:00,22.63,22.7,22.63,22.7,396800.0,19.7473,19.8084,19.7473,19.8084,396800.0
2014-09-09 11:30:00,22.69,22.74,22.67,22.7,809000.0,19.7997,19.8433,19.7822,19.8084,809000.0
2014-09-09 11:40:00,22.71,22.73,22.68,22.69,664500.0,19.8171,19.8346,19.791,19.7997,664500.0
2014-09-09 11:50:00,22.69,22.71,22.67,22.71,335800.0,19.7997,19.8171,19.7822,19.8171,335800.0
2014-09-09 12:00:00,22.7,22.71,22.67,22.69,234400.0,19.8084,19.8171,19.7822,19.7997,234400.0
2014-09-09 12:10:00,22.69,22.69,22.6,22.62,389300.0,19.7997,19.7997,19.7212,19.7386,389300.0
2014-09-09 12:20:00,22.62,22.63,22.6,22.6,135800.0,19.7386,19.7473,19.7212,19.7212,135800.0
2014-09-09 12:30:00,22.6,22.63,22.59,22.6,134000.0,19.7212,19.7473,19.7124,19.7212,134000.0
2014-09-09 12:40:00,22.6,22.61,22.59,22.6,85400.0,19.7212,19.7299,19.7124,19.7212,85400.0
2014-09-09 12:50:00,22.61,22.62,22.59,22.6,142800.0,19.7299,19.7386,19.7124,19.7212,142800.0
2014-09-09 13:00:00,22.6,22.62,22.59,22.59,139300.0,19.7212,19.7386,19.7124,19.7124,139300.0
2014-09-09 13:10:00,22.59,22.62,22.57,22.6,132400.0,19.7124,19.7386,19.695,19.7212,132400.0
2014-09-09 13:20:00,22.6,22.62,22.6,22.62,84800.0,19.7212,19.7386,19.7212,19.7386,84800.0
2014-09-09 13:30:00,22.62,22.63,22.6,22.61,137200.0,19.7386,19.7473,19.7212,19.7299,137200.0
2014-09-09 13:40:00,22.61,22.64,22.6,22.62,283300.0,19.7299,19.7561,19.7212,19.7386,283300.0
2014-09-09 13:50:00,22.62,22.64,22.6,22.62,182600.0,19.7386,19.7561,19.7212,19.7386,182600.0
2014-09-09 14:00:00,22.62,22.63,22.57,22.59,119000.0,19.7386,19.7473,19.695,19.7124,119000.0
2014-09-09 14:10:00,22.59,22.59,22.55,22.56,104100.0,19.7124,19.7124,19.6775,19.6863,104100.0
2014-09-09 14:20:00,22.56,22.57,22.54,22.56,325300.0,19.6863,19.695,19.6688,19.6863,325300.0
2014-09-09 14:30:00,22.55,22.58,22.54,22.57,98200.0,19.6775,19.7037,19.6688,19.695,98200.0
2014-09-09 14:40:00,22.57,22.57,22.51,22.52,95900.0,19.695,19.695,19.6426,19.6513,95900.0
2014-09-09 14:50:00,22.52,22.55,22.51,22.54,96900.0,19.6513,19.6775,19.6426,19.6688,96900.0
2014-09-09 15:00:00,22.53,22.55,22.48,22.5,251000.0,19.6601,19.6775,19.6164,19.6339,251000.0
2014-09-09 15:10:00,22.5,22.51,22.43,22.45,180500.0,19.6339,19.6426,19.5728,19.5903,180500.0
2014-09-09 15:20:00,22.45,22.48,22.42,22.46,146300.0,19.5903,19.6164,19.5641,19.599,146300.0
2014-09-09 15:30:00,22.46,22.48,22.45,22.46,142300.0,19.599,19.6164,19.5903,19.599,142300.0
2014-09-09 15:40:00,22.45,22.46,22.43,22.43,239200.0,19.5903,19.599,19.5728,19.5728,239200.0
2014-09-09 15:50:00,22.44,22.46,22.41,22.46,756500.0,19.5815,19.599,19.5554,19.599,756500.0
2014-09-10 09:30:00,22.57,22.57,22.37,22.39,200400.0,19.695,19.695,19.5205,19.5379,200400.0
2014-09-10 09:40:00,22.39,22.45,22.32,22.43,168000.0,19.5379,19.5903,19.4768,19.5728,168000.0
2014-09-10 09:50:00,22.43,22.43,22.33,22.35,94000.0,19.5728,19.5728,19.4856,19.503,94000.0
2014-09-10 10:00:00,22.35,22.4,22.33,22.39,144800.0,19.503,19.5466,19.4856,19.5379,144800.0
2014-09-10 10:10:00,22.38,22.4,22.36,22.37,108400.0,19.5292,19.5466,19.5117,19.5205,108400.0
2014-09-10 10:20:00,22.37,22.42,22.36,22.42,96100.0,19.5205,19.5641,19.5117,19.5641,96100.0
2014-09-10 10:30:00,22.42,22.42,22.36,22.37,127200.0,19.5641,19.5641,19.5117,19.5205,127200.0
2014-09-10 10:40:00,22.37,22.41,22.36,22.39,134100.0,19.5205,19.5554,19.5117,19.5379,134100.0
2014-09-10 10:50:00,22.39,22.42,22.35,22.35,137400.0,19.5379,19.5641,19.503,19.503,137400.0
2014-09-10 11:00:00,22.36,22.37,22.33,22.35,100400.0,19.5117,19.5205,19.4856,19.503,100400.0
2014-09-10 11:10:00,22.35,22.45,22.34,22.44,304400.0,19.503,19.5903,19.4943,19.5815,304400.0
2014-09-10 11:20:00,22.44,22.46,22.42,22.45,191700.0,19.5815,19.599,19.5641,19.5903,191700.0
2014-09-10 11:30:00,22.45,22.49,22.44,22.49,135200.0,19.5903,19.6252,19.5815,19.6252,135200.0
2014-09-10 11:40:00,22.48,22.52,22.47,22.5,299400.0,19.6164,19.6513,19.6077,19.6339,299400.0
2014-09-10 11:50:00,22.5,22.5,22.46,22.46,94400.0,19.6339,19.6339,19.599,19.599,94400.0
2014-09-10 12:00:00,22.46,22.48,22.42,22.43,227400.0,19.599,19.6164,19.5641,19.5728,227400.0
2014-09-10 12:10:00,22.43,22.46,22.41,22.45,116700.0,19.5728,19.599,19.5554,19.5903,116700.0
2014-09-10 12:20:00,22.45,22.47,22.44,22.46,176300.0,19.5903,19.6077,19.5815,19.599,176300.0
2014-09-10 12:30:00,22.46,22.49,22.45,22.45,60000.0,19.599,19.6252,19.5903,19.5903,60000.0
2014-09-10 12:40:00,22.45,22.47,22.44,22.47,102600.0,19.5903,19.6077,19.5815,19.6077,102600.0
2014-09-10 12:50:00,22.47,22.47,22.42,22.43,46600.0,19.6077,19.6077,19.5641,19.5728,46600.0
2014-09-10 13:00:00,22.43,22.48,22.41,22.47,472000.0,19.5728,19.6164,19.5554,19.6077,472000.0
2014-09-10 13:10:00,22.48,22.49,22.45,22.46,59500.0,19.6164,19.6252,19.5903,19.599,59500.0
2014-09-10 13:20:00,22.47,22.47,22.43,22.44,68200.0,19.6077,19.6077,19.5728,19.5815,68200.0
2014-09-10 13:30:00,22.44,22.45,22.41,22.42,74000.0,19.5815,19.5903,19.5554,19.5641,74000.0
2014-09-10 13:40:00,22.41,22.44,22.41,22.44,65600.0,19.5554,19.5815,19.5554,19.5815,65600.0
2014-09-10 13:50:00,22.44,22.44,22.41,22.41,103600.0,19.5815,19.5815,19.5554,19.5554,103600.0
2014-09-10 14:00:00,22.41,22.42,22.38,22.39,88000.0,19.5554,19.5641,19.5292,19.5379,88000.0
2014-09-10 14:10:00,22.39,22.41,22.38,22.38,83000.0,19.5379,19.5554,19.5292,19.5292,83000.0
2014-09-10 14:20:00,22.38,22.39,22.36,22.37,75300.0,19.5292,19.5379,19.5117,19.5205,75300.0
2014-09-10 14:30:00,22.37,22.38,22.35,22.37,130800.0,19.5205,19.5292,19.503,19.5205,130800.0
2014-09-10 14:40:00,22.36,22.38,22.35,22.36,125800.0,19.5117,19.5292,19.503,19.5117,125800.0
2014-09-10 14:50:00,22.37,22.38,22.34,22.37,136900.0,19.5205,19.5292,19.4943,19.5205,136900.0
2014-09-10 15:00:00,22.37,22.42,22.36,22.42,161900.0,19.5205,19.5641,19.5117,19.5641,161900.0
2014-09-10 15:10:00,22.41,22.42,22.4,22.41,111600.0,19.5554,19.5641,19.5466,19.5554,111600.0
2014-09-10 15:20:00,22.4,22.41,22.39,22.4,106700.0,19.5466,19.5554,19.5379,19.5466,106700.0
2014-09-10 15:30:00,22.4,22.42,22.4,22.41,109700.0,19.5466,19.5641,19.5466,19.5554,109700.0
2014-09-10 15:40:00,22.41,22.42,22.36,22.37,178700.0,19.5554,19.5641,19.5117,19.5205,178700.0
2014-09-10 15:50:00,22.38,22.38,22.36,22.37,503100.0,19.5292,19.5292,19.5117,19.5205,503100.0
2014-09-11 09:30:00,22.36,22.5,22.28,22.47,291700.0,19.5117,19.6339,19.4419,19.6077,291700.0
2014-09-11 09:40:00,22.47,22.48,22.42,22.47,198000.0,19.6077,19.6164,19.5641,19.6077,198000.0
2014-09-11 09:50:00,22.47,22.53,22.45,22.48,228000.0,19.6077,19.6601,19.5903,19.6164,228000.0
2014-09-11 10:00:00,22.48,22.52,22.44,22.51,295100.0,19.6164,19.6513,19.5815,19.6426,295100.0
2014-09-11 10:10:00,22.5,22.55,22.46,22.52,251600.0,19.6339,19.6775,19.599,19.6513,251600.0
2014-09-11 10:20:00,22.52,22.53,22.45,22.46,161900.0,19.6513,19.6601,19.5903,19.599,161900.0
2014-09-11 10:30:00,22.45,22.47,22.4,22.44,109500.0,19.5903,19.6077,19.5466,19.5815,109500.0
2014-09-11 10:40:00,22.43,22.46,22.39,22.45,137700.0,19.5728,19.599,19.5379,19.5903,137700.0
2014-09-11 10:50:00,22.45,22.52,22.44,22.52,147900.0,19.5903,19.6513,19.5815,19.6513,147900.0
2014-09-11 11:00:00,22.52,22.6,22.5,22.57,405300.0,19.6513,19.7212,19.6339,19.695,405300.0
2014-09-11 11:10:00,22.57,22.65,22.55,22.64,217900.0,19.695,19.7648,19.6775,19.7561,217900.0
2014-09-11 11:20:00,22.64,22.66,22.62,22.64,314500.0,19.7561,19.7735,19.7386,19.7561,314500.0
2014-09-11 11:30:00,22.64,22.66,22.62,22.63,240600.0,19.7561,19.7735,19.7386,19.7473,240600.0
2014-09-11 11:40:00,22.62,22.66,22.61,22.66,1186600.0,19.7386,19.7735,19.7299,19.7735,1186600.0
2014-09-11 11:50:00,22.66,22.68,22.64,22.68,75200.0,19.7735,19.791,19.7561,19.791,75200.0
2014-09-11 12:00:00,22.68,22.71,22.66,22.67,102500.0,19.791,19.8171,19.7735,19.7822,102500.0
2014-09-11 12:10:00,22.67,22.69,22.66,22.68,100700.0,19.7822,19.7997,19.7735,19.791,100700.0
2014-09-11 12:20:00,22.68,22.75,22.68,22.75,94300.0,19.791,19.8521,19.791,19.8521,94300.0
2014-09-11 12:30:00,22.74,22.75,22.73,22.73,48100.0,19.8433,19.8521,19.8346,19.8346,48100.0
2014-09-11 12:40:00,22.73,22.73,22.7,22.7,75200.0,19.8346,19.8346,19.8084,19.8084,75200.0
2014-09-11 12:50:00,22.7,22.72,22.66,22.7,177200.0,19.8084,19.8259,19.7735,19.8084,177200.0
2014-09-11 13:00:00,22.7,22.71,22.67,22.7,120700.0,19.8084,19.8171,19.7822,19.8084,120700.0
2014-09-11 13:10:00,22.69,22.72,22.69,22.7,79400.0,19.7997,19.8259,19.7997,19.8084,79400.0
2014-09-11 13:20:00,22.7,22.71,22.65,22.68,164500.0,19.8084,19.8171,19.7648,19.791,164500.0
2014-09-11 13:30:00,22.68,22.7,22.66,22.68,141400.0,19.791,19.8084,19.7735,19.791,141400.0
2014-09-11 13:40:00,22.67,22.7,22.67,22.7,119100.0,19.7822,19.8084,19.7822,19.8084,119100.0
2014-09-11 13:50:00,22.69,22.71,22.66,22.71,133500.0,19.7997,19.8171,19.7735,19.8171,133500.0
2014-09-11 14:00:00,22.7,22.74,22.7,22.73,142200.0,19.8084,19.8433,19.8084,19.8346,142200.0
2014-09-11 14:10:00,22.73,22.74,22.71,22.71,152700.0,19.8346,19.8433,19.8171,19.8171,152700.0
2014-09-11 14:20:00,22.71,22.8,22.7,22.78,220400.0,19.8171,19.8957,19.8084,19.8782,220400.0
2014-09-11 14:30:00,22.79,22.82,22.78,22.81,277800.0,19.887,19.9131,19.8782,19.9044,277800.0
2014-09-11 14:40:00,22.81,22.84,22.8,22.83,431900.0,19.9044,19.9306,19.8957,19.9219,431900.0
2014-09-11 14:50:00,22.84,22.85,22.81,22.82,372200.0,19.9306,19.9393,19.9044,19.9131,372200.0
2014-09-11 15:00:00,22.81,22.85,22.81,22.84,334500.0,19.9044,19.9393,19.9044,19.9306,334500.0
2014-09-11 15:10:00,22.83,22.85,22.82,22.85,275100.0,19.9219,19.9393,19.9131,19.9393,275100.0
2014-09-11 15:20:00,22.84,22.88,22.84,22.88,561600.0,19.9306,19.9655,19.9306,19.9655,561600.0
2014-09-11 15:30:00,22.87,22.9,22.85,22.88,615900.0,19.9568,19.9829,19.9393,19.9655,615900.0
2014-09-11 15:40:00,22.88,22.91,22.86,22.89,634000.0,19.9655,19.9917,19.948,19.9742,634000.0
2014-09-11 15:50:00,22.89,22.93,22.89,22.93,1089500.0,19.9742,20.0091,19.9742,20.0091,1089500.0
2014-09-12 09:30:00,22.68,22.77,22.58,22.7,520300.0,19.791,19.8695,19.7037,19.8084,520300.0
2014-09-12 09:40:00,22.69,22.73,22.6,22.62,316200.0,19.7997,19.8346,19.7212,19.7386,316200.0
2014-09-12 09:50:00,22.62,22.66,22.53,22.53,479700.0,19.7386,19.7735,19.6601,19.6601,479700.0
2014-09-12 10:00:00,22.52,22.59,22.44,22.51,557600.0,19.6513,19.7124,19.5815,19.6426,557600.0
2014-09-12 10:10:00,22.51,22.53,22.44,22.45,326400.0,19.6426,19.6601,19.5815,19.5903,326400.0
2014-09-12 10:20:00,22.45,22.48,22.41,22.43,255900.0,19.5903,19.6164,19.5554,19.5728,255900.0
2014-09-12 10:30:00,22.43,22.46,22.41,22.43,186700.0,19.5728,19.599,19.5554,19.5728,186700.0
2014-09-12 10:40:00,22.43,22.45,22.38,22.4,215800.0,19.5728,19.5903,19.5292,19.5466,215800.0
2014-09-12 10:50:00,22.4,22.46,22.39,22.45,352100.0,19.5466,19.599,19.5379,19.5903,352100.0
2014-09-12 11:00:00,22.45,22.5,22.44,22.5,178200.0,19.5903,19.6339,19.5815,19.6339,178200.0
2014-09-12 11:10:00,22.49,22.5,22.45,22.47,192800.0,19.6252,19.6339,19.5903,19.6077,192800.0
2014-09-12 11:20:00,22.47,22.47,22.42,22.42,96100.0,19.6077,19.6077,19.5641,19.5641,96100.0
2014-09-12 11:30:00,22.42,22.45,22.41,22.43,269500.0,19.5641,19.5903,19.5554,19.5728,269500.0
2014-09-12 11:40:00,22.43,22.45,22.41,22.41,96200.0,19.5728,19.5903,19.5554,19.5554,96200.0
2014-09-12 11:50:00,22.41,22.44,22.39,22.43,166900.0,19.5554,19.5815,19.5379,19.5728,166900.0
2014-09-12 12:00:00,22.43,22.46,22.42,22.46,177400.0,19.5728,19.599,19.5641,19.599,177400.0
2014-09-12 12:10:00,22.46,22.49,22.43,22.48,218400.0,19.599,19.6252,19.5728,19.6164,218400.0
2014-09-12 12:20:00,22.48,22.53,22.47,22.47,271100.0,19.6164,19.6601,19.6077,19.6077,271100.0
2014-09-12 12:30:00,22.47,22.48,22.43,22.45,151400.0,19.6077,19.6164,19.5728,19.5903,151400.0
2014-09-12 12:40:00,22.45,22.47,22.44,22.45,78600.0,19.5903,19.6077,19.5815,19.5903,78600.0
2014-09-12 12:50:00,22.45,22.45,22.41,22.41,117300.0,19.5903,19.5903,19.5554,19.5554,117300.0
2014-09-12 13:00:00,22.42,22.44,22.39,22.41,82500.0,19.5641,19.5815,19.5379,19.5554,82500.0
2014-09-12 13:10:00,22.41,22.41,22.36,22.36,96300.0,19.5554,19.5554,19.5117,19.5117,96300.0
2014-09-12 13:20:00,22.36,22.38,22.34,22.37,152800.0,19.5117,19.5292,19.4943,19.5205,152800.0
2014-09-12 13:30:00,22.37,22.38,22.33,22.34,124000.0,19.5205,19.5292,19.4856,19.4943,124000.0
2014-09-12 13:40:00,22.34,22.36,22.32,22.33,76700.0,19.4943,19.5117,19.4768,19.4856,76700.0
2014-09-12 13:50:00,22.34,22.36,22.33,22.35,86500.0,19.4943,19.5117,19.4856,19.503,86500.0
2014-09-12 14:00:00,22.35,22.35,22.3,22.31,145000.0,19.503,19.503,19.4594,19.4681,145000.0
2014-09-12 14:10:00,22.32,22.37,22.32,22.35,246700.0,19.4768,19.5205,19.4768,19.503,246700.0
2014-09-12 14:20:00,22.34,22.35,22.31,22.32,207800.0,19.4943,19.503,19.4681,19.4768,207800.0
2014-09-12 14:30:00,22.33,22.36,22.31,22.31,551600.0,19.4856,19.5117,19.4681,19.4681,551600.0
2014-09-12 14:40:00,22.31,22.35,22.3,22.33,547900.0,19.4681,19.503,19.4594,19.4856,547900.0
2014-09-12 14:50:00,22.33,22.34,22.27,22.28,211300.0,19.4856,19.4943,19.4332,19.4419,211300.0
2014-09-12 15:00:00,22.28,22.29,22.26,22.29,205000.0,19.4419,19.4506,19.4245,19.4506,205000.0
2014-09-12 15:10:00,22.28,22.34,22.25,22.32,518500.0,19.4419,19.4943,19.4157,19.4768,518500.0
2014-09-12 15:20:00,22.32,22.34,22.29,22.3,186700.0,19.4768,19.4943,19.4506,19.4594,186700.0
2014-09-12 15:30:00,22.3,22.31,22.28,22.3,176900.0,19.4594,19.4681,19.4419,19.4594,176900.0
2014-09-12 15:40:00,22.31,22.31,22.26,22.29,392500.0,19.4681,19.4681,19.4245,19.4506,392500.0
2014-09-12 15:50:00,22.28,22.32,22.27,22.3,985800.0,19.4419,19.4768,19.4332,19.4594,985800.0
2014-09-15 09:30:00,22.34,22.43,22.19,22.21,388900.0,19.4943,19.5728,19.3634,19.3808,388900.0
2014-09-15 09:40:00,22.2,22.21,22.05,22.07,353700.0,19.3721,19.3808,19.2412,19.2587,353700.0
2014-09-15 09:50:00,22.06,22.12,22.05,22.1,347000.0,19.2499,19.3023,19.2412,19.2848,347000.0
2014-09-15 10:00:00,22.1,22.11,22.06,22.08,221100.0,19.2848,19.2936,19.2499,19.2674,221100.0
2014-09-15 10:10:00,22.08,22.13,22.07,22.12,286900.0,19.2674,19.311,19.2587,19.3023,286900.0
2014-09-15 10:20:00,22.12,22.12,22.05,22.11,183600.0,19.3023,19.3023,19.2412,19.2936,183600.0
2014-09-15 10:30:00,22.12,22.15,22.07,22.09,326900.0,19.3023,19.3285,19.2587,19.2761,326900.0
2014-09-15 10:40:00,22.09,22.11,22.05,22.09,201600.0,19.2761,19.2936,19.2412,19.2761,201600.0
2014-09-15 10:50:00,22.08,22.12,22.07,22.1,553100.0,19.2674,19.3023,19.2587,19.2848,553100.0
2014-09-15 11:00:00,22.09,22.12,22.08,22.1,258500.0,19.2761,19.3023,19.2674,19.2848,258500.0
2014-09-15 11:10:00,22.1,22.11,22.04,22.05,345800.0,19.2848,19.2936,19.2325,19.2412,345800.0
2014-09-15 11:20:00,22.04,22.06,22.01,22.04,411400.0,19.2325,19.2499,19.2063,19.2325,411400.0
2014-09-15 11:30:00,22.04,22.08,22.03,22.07,179700.0,19.2325,19.2674,19.2238,19.2587,179700.0
2014-09-15 11:40:00,22.07,22.08,22.03,22.05,109500.0,19.2587,19.2674,19.2238,19.2412,109500.0
2014-09-15 11:50:00,22.04,22.06,22.02,22.03,320500.0,19.2325,19.2499,19.215,19.2238,320500.0
2014-09-15 12:00:00,22.03,22.06,22.0,22.04,190200.0,19.2238,19.2499,19.1976,19.2325,190200.0
2014-09-15 12:10:00,22.04,22.05,21.99,22.0,343800.0,19.2325,19.2412,19.1889,19.1976,343800.0
2014-09-15 12:20:00,22.0,22.06,21.97,22.02,301800.0,19.1976,19.2499,19.1714,19.215,301800.0
2014-09-15 12:30:00,22.03,22.06,22.02,22.05,207900.0,19.2238,19.2499,19.215,19.2412,207900.0
2014-09-15 12:40:00,22.05,22.1,22.04,22.09,300700.0,19.2412,19.2848,19.2325,19.2761,300700.0
2014-09-15 12:50:00,22.09,22.11,22.07,22.09,191000.0,19.2761,19.2936,19.2587,19.2761,191000.0
2014-09-15 13:00:00,22.09,22.12,22.07,22.11,482600.0,19.2761,19.3023,19.2587,19.2936,482600.0
2014-09-15 13:10:00,22.11,22.11,22.06,22.08,133100.0,19.2936,19.2936,19.2499,19.2674,133100.0
2014-09-15 13:20:00,22.08,22.16,22.06,22.15,295900.0,19.2674,19.3372,19.2499,19.3285,295900.0
2014-09-15 13:30:00,22.16,22.24,22.15,22.19,395000.0,19.3372,19.407,19.3285,19.3634,395000.0
2014-09-15 13:40:00,22.19,22.24,22.19,22.23,95700.0,19.3634,19.407,19.3634,19.3983,95700.0
2014-09-15 13:50:00,22.23,22.23,22.17,22.19,96300.0,19.3983,19.3983,19.3459,19.3634,96300.0
2014-09-15 14:00:00,22.19,22.22,22.17,22.21,116000.0,19.3634,19.3896,19.3459,19.3808,116000.0
2014-09-15 14:10:00,22.21,22.22,22.19,22.21,117000.0,19.3808,19.3896,19.3634,19.3808,117000.0
2014-09-15 14:20:00,22.2,22.27,22.18,22.25,181700.0,19.3721,19.4332,19.3547,19.4157,181700.0
2014-09-15 14:30:00,22.25,22.27,22.23,22.25,115800.0,19.4157,19.4332,19.3983,19.4157,115800.0
2014-09-15 14:40:00,22.25,22.26,22.21,22.22,124700.0,19.4157,19.4245,19.3808,19.3896,124700.0
2014-09-15 14:50:00,22.21,22.22,22.17,22.17,120800.0,19.3808,19.3896,19.3459,19.3459,120800.0
2014-09-15 15:00:00,22.17,22.2,22.13,22.13,146000.0,19.3459,19.3721,19.311,19.311,146000.0
2014-09-15 15:10:00,22.13,22.15,22.11,22.13,459100.0,19.311,19.3285,19.2936,19.311,459100.0
2014-09-15 15:20:00,22.13,22.15,22.11,22.11,212900.0,19.311,19.3285,19.2936,19.2936,212900.0
2014-09-15 15:30:00,22.11,22.13,22.09,22.1,645400.0,19.2936,19.311,19.2761,19.2848,645400.0
2014-09-15 15:40:00,22.09,22.11,22.04,22.05,629000.0,19.2761,19.2936,19.2325,19.2412,629000.0
2014-09-15 15:50:00,22.05,22.07,22.03,22.06,727800.0,19.2412,19.2587,19.2238,19.2499,727800.0
2014-09-16 09:30:00,22.08,22.08,21.88,21.88,476700.0,19.2674,19.2674,19.0929,19.0929,476700.0
2014-09-16 09:40:00,21.89,21.94,21.85,21.91,216400.0,19.1016,19.1452,19.0667,19.1191,216400.0
2014-09-16 09:50:00,21.91,22.01,21.91,21.97,235700.0,19.1191,19.2063,19.1191,19.1714,235700.0
2014-09-16 10:00:00,21.97,22.02,21.97,22.02,138100.0,19.1714,19.215,19.1714,19.215,138100.0
2014-09-16 10:10:00,22.02,22.16,22.0,22.12,598500.0,19.215,19.3372,19.1976,19.3023,598500.0
2014-09-16 10:20:00,22.12,22.16,22.06,22.08,240800.0,19.3023,19.3372,19.2499,19.2674,240800.0
2014-09-16 10:30:00,22.08,22.11,22.04,22.07,120600.0,19.2674,19.2936,19.2325,19.2587,120600.0
2014-09-16 10:40:00,22.07,22.11,22.04,22.11,119200.0,19.2587,19.2936,19.2325,19.2936,119200.0
2014-09-16 10:50:00,22.1,22.12,22.08,22.09,144800.0,19.2848,19.3023,19.2674,19.2761,144800.0
2014-09-16 11:00:00,22.08,22.09,22.04,22.07,82700.0,19.2674,19.2761,19.2325,19.2587,82700.0
2014-09-16 11:10:00,22.07,22.11,22.06,22.08,90000.0,19.2587,19.2936,19.2499,19.2674,90000.0
2014-09-16 11:20:00,22.09,22.19,22.08,22.18,177800.0,19.2761,19.3634,19.2674,19.3547,177800.0
2014-09-16 11:30:00,22.19,22.19,22.16,22.18,123500.0,19.3634,19.3634,19.3372,19.3547,123500.0
2014-09-16 11:40:00,22.18,22.19,22.14,22.18,62600.0,19.3547,19.3634,19.3198,19.3547,62600.0
2014-09-16 11:50:00,22.18,22.28,22.18,22.26,203700.0,19.3547,19.4419,19.3547,19.4245,203700.0
2014-09-16 12:00:00,22.26,22.27,22.19,22.19,259600.0,19.4245,19.4332,19.3634,19.3634,259600.0
2014-09-16 12:10:00,22.19,22.23,22.19,22.22,115700.0,19.3634,19.3983,19.3634,19.3896,115700.0
2014-09-16 12:20:00,22.22,22.29,22.22,22.27,225000.0,19.3896,19.4506,19.3896,19.4332,225000.0
2014-09-16 12:30:00,22.27,22.28,22.23,22.26,173200.0,19.4332,19.4419,19.3983,19.4245,173200.0
2014-09-16 12:40:00,22.26,22.27,22.25,22.26,71400.0,19.4245,19.4332,19.4157,19.4245,71400.0
2014-09-16 12:50:00,22.26,22.28,22.25,22.26,41400.0,19.4245,19.4419,19.4157,19.4245,41400.0
2014-09-16 13:00:00,22.26,22.31,22.26,22.3,94700.0,19.4245,19.4681,19.4245,19.4594,94700.0
2014-09-16 13:10:00,22.3,22.37,22.3,22.37,220300.0,19.4594,19.5205,19.4594,19.5205,220300.0
2014-09-16 13:20:00,22.37,22.39,22.35,22.36,123000.0,19.5205,19.5379,19.503,19.5117,123000.0
2014-09-16 13:30:00,22.37,22.41,22.36,22.39,147300.0,19.5205,19.5554,19.5117,19.5379,147300.0
2014-09-16 13:40:00,22.39,22.41,22.33,22.33,98800.0,19.5379,19.5554,19.4856,19.4856,98800.0
2014-09-16 13:50:00,22.33,22.35,22.32,22.35,77700.0,19.4856,19.503,19.4768,19.503,77700.0
2014-09-16 14:00:00,22.34,22.38,22.34,22.38,166400.0,19.4943,19.5292,19.4943,19.5292,166400.0
2014-09-16 14:10:00,22.38,22.41,22.38,22.4,164400.0,19.5292,19.5554,19.5292,19.5466,164400.0
2014-09-16 14:20:00,22.39,22.41,22.37,22.39,75700.0,19.5379,19.5554,19.5205,19.5379,75700.0
2014-09-16 14:30:00,22.39,22.4,22.37,22.38,113400.0,19.5379,19.5466,19.5205,19.5292,113400.0
2014-09-16 14:40:00,22.39,22.39,22.35,22.35,90600.0,19.5379,19.5379,19.503,19.503,90600.0
2014-09-16 14:50:00,22.36,22.36,22.32,22.34,91300.0,19.5117,19.5117,19.4768,19.4943,91300.0
2014-09-16 15:00:00,22.34,22.35,22.3,22.31,206200.0,19.4943,19.503,19.4594,19.4681,206200.0
2014-09-16 15:10:00,22.31,22.36,22.3,22.35,214400.0,19.4681,19.5117,19.4594,19.503,214400.0
2014-09-16 15:20:00,22.35,22.37,22.33,22.36,220500.0,19.503,19.5205,19.4856,19.5117,220500.0
2014-09-16 15:30:00,22.37,22.38,22.35,22.36,196700.0,19.5205,19.5292,19.503,19.5117,196700.0
2014-09-16 15:40:00,22.36,22.39,22.35,22.38,314300.0,19.5117,19.5379,19.503,19.5292,314300.0
2014-09-16 15:50:00,22.38,22.4,22.36,22.36,778400.0,19.5292,19.5466,19.5117,19.5117,778400.0
2014-09-17 09:30:00,22.34,22.46,22.31,22.4,756300.0,19.4943,19.599,19.4681,19.5466,756300.0
2014-09-17 09:40:00,22.4,22.48,22.4,22.45,404700.0,19.5466,19.6164,19.5466,19.5903,404700.0
2014-09-17 09:50:00,22.45,22.46,22.37,22.42,387400.0,19.5903,19.599,19.5205,19.5641,387400.0
2014-09-17 10:00:00,22.42,22.43,22.37,22.38,378600.0,19.5641,19.5728,19.5205,19.5292,378600.0
2014-09-17 10:10:00,22.38,22.42,22.37,22.41,360200.0,19.5292,19.5641,19.5205,19.5554,360200.0
2014-09-17 10:20:00,22.41,22.44,22.39,22.42,254200.0,19.5554,19.5815,19.5379,19.5641,254200.0
2014-09-17 10:30:00,22.41,22.42,22.38,22.39,156000.0,19.5554,19.5641,19.5292,19.5379,156000.0
2014-09-17 10:40:00,22.38,22.4,22.38,22.4,127400.0,19.5292,19.5466,19.5292,19.5466,127400.0
2014-09-17 10:50:00,22.41,22.42,22.39,22.42,79500.0,19.5554,19.5641,19.5379,19.5641,79500.0
2014-09-17 11:00:00,22.41,22.46,22.41,22.46,221700.0,19.5554,19.599,19.5554,19.599,221700.0
2014-09-17 11:10:00,22.46,22.51,22.42,22.51,211500.0,19.599,19.6426,19.5641,19.6426,211500.0
2014-09-17 11:20:00,22.51,22.51,22.47,22.51,106900.0,19.6426,19.6426,19.6077,19.6426,106900.0
2014-09-17 11:30:00,22.51,22.52,22.46,22.48,90500.0,19.6426,19.6513,19.599,19.6164,90500.0
2014-09-17 11:40:00,22.48,22.48,22.44,22.44,184800.0,19.6164,19.6164,19.5815,19.5815,184800.0
2014-09-17 11:50:00,22.45,22.47,22.44,22.45,98000.0,19.5903,19.6077,19.5815,19.5903,98000.0
2014-09-17 12:00:00,22.44,22.45,22.41,22.42,98200.0,19.5815,19.5903,19.5554,19.5641,98200.0
2014-09-17 12:10:00,22.41,22.41,22.38,22.38,148800.0,19.5554,19.5554,19.5292,19.5292,148800.0
2014-09-17 12:20:00,22.39,22.39,22.34,22.34,146400.0,19.5379,19.5379,19.4943,19.4943,146400.0
2014-09-17 12:30:00,22.34,22.35,22.32,22.34,272500.0,19.4943,19.503,19.4768,19.4943,272500.0
2014-09-17 12:40:00,22.35,22.36,22.33,22.33,74300.0,19.503,19.5117,19.4856,19.4856,74300.0
2014-09-17 12:50:00,22.34,22.37,22.33,22.36,112100.0,19.4943,19.5205,19.4856,19.5117,112100.0
2014-09-17 13:00:00,22.35,22.36,22.31,22.33,84300.0,19.503,19.5117,19.4681,19.4856,84300.0
2014-09-17 13:10:00,22.33,22.33,22.28,22.31,220200.0,19.4856,19.4856,19.4419,19.4681,220200.0
2014-09-17 13:20:00,22.32,22.32,22.29,22.31,59700.0,19.4768,19.4768,19.4506,19.4681,59700.0
2014-09-17 13:30:00,22.31,22.36,22.31,22.36,107800.0,19.4681,19.5117,19.4681,19.5117,107800.0
2014-09-17 13:40:00,22.36,22.39,22.34,22.38,128200.0,19.5117,19.5379,19.4943,19.5292,128200.0
2014-09-17 13:50:00,22.37,22.43,22.37,22.43,76300.0,19.5205,19.5728,19.5205,19.5728,76300.0
2014-09-17 14:00:00,22.43,22.47,22.27,22.38,252400.0,19.5728,19.6077,19.4332,19.5292,252400.0
2014-09-17 14:10:00,22.38,22.49,22.38,22.46,199200.0,19.5292,19.6252,19.5292,19.599,199200.0
2014-09-17 14:20:00,22.46,22.52,22.44,22.51,237200.0,19.599,19.6513,19.5815,19.6426,237200.0
2014-09-17 14:30:00,22.5,22.51,22.46,22.48,105200.0,19.6339,19.6426,19.599,19.6164,105200.0
2014-09-17 14:40:00,22.48,22.51,22.45,22.47,158400.0,19.6164,19.6426,19.5903,19.6077,158400.0
2014-09-17 14:50:00,22.47,22.54,22.46,22.53,187000.0,19.6077,19.6688,19.599,19.6601,187000.0
2014-09-17 15:00:00,22.53,22.62,22.53,22.61,442600.0,19.6601,19.7386,19.6601,19.7299,442600.0
2014-09-17 15:10:00,22.62,22.62,22.56,22.57,534600.0,19.7386,19.7386,19.6863,19.695,534600.0
2014-09-17 15:20:00,22.57,22.57,22.48,22.53,308700.0,19.695,19.695,19.6164,19.6601,308700.0
2014-09-17 15:30:00,22.54,22.54,22.4,22.4,315700.0,19.6688,19.6688,19.5466,19.5466,315700.0
2014-09-17 15:40:00,22.4,22.44,22.39,22.41,199700.0,19.5466,19.5815,19.5379,19.5554,199700.0
2014-09-17 15:50:00,22.41,22.46,22.4,22.44,597700.0,19.5554,19.599,19.5466,19.5815,597700.0
2014-09-18 09:30:00,22.46,22.53,22.36,22.4,291700.0,19.599,19.6601,19.5117,19.5466,291700.0
2014-09-18 09:40:00,22.41,22.56,22.4,22.49,235900.0,19.5554,19.6863,19.5466,19.6252,235900.0
2014-09-18 09:50:00,22.49,22.55,22.48,22.55,222200.0,19.6252,19.6775,19.6164,19.6775,222200.0
2014-09-18 10:00:00,22.54,22.58,22.52,22.55,189200.0,19.6688,19.7037,19.6513,19.6775,189200.0
2014-09-18 10:10:00,22.55,22.61,22.53,22.61,286600.0,19.6775,19.7299,19.6601,19.7299,286600.0
2014-09-18 10:20:00,22.6,22.61,22.57,22.58,212000.0,19.7212,19.7299,19.695,19.7037,212000.0
2014-09-18 10:30:00,22.57,22.62,22.57,22.6,137500.0,19.695,19.7386,19.695,19.7212,137500.0
2014-09-18 10:40:00,22.61,22.62,22.59,22.6,296300.0,19.7299,19.7386,19.7124,19.7212,296300.0
2014-09-18 10:50:00,22.6,22.6,22.56,22.56,426700.0,19.7212,19.7212,19.6863,19.6863,426700.0
2014-09-18 11:00:00,22.57,22.6,22.57,22.6,101300.0,19.695,19.7212,19.695,19.7212,101300.0
2014-09-18 11:10:00,22.6,22.6,22.58,22.59,143900.0,19.7212,19.7212,19.7037,19.7124,143900.0
2014-09-18 11:20:00,22.59,22.59,22.56,22.57,126300.0,19.7124,19.7124,19.6863,19.695,126300.0
2014-09-18 11:30:00,22.56,22.59,22.54,22.55,138800.0,19.6863,19.7124,19.6688,19.6775,138800.0
2014-09-18 11:40:00,22.55,22.56,22.53,22.55,115400.0,19.6775,19.6863,19.6601,19.6775,115400.0
2014-09-18 11:50:00,22.55,22.58,22.54,22.57,52300.0,19.6775,19.7037,19.6688,19.695,52300.0
2014-09-18 12:00:00,22.57,22.58,22.56,22.56,75200.0,19.695,19.7037,19.6863,19.6863,75200.0
2014-09-18 12:10:00,22.56,22.58,22.56,22.58,41400.0,19.6863,19.7037,19.6863,19.7037,41400.0
2014-09-18 12:20:00,22.57,22.58,22.56,22.56,59900.0,19.695,19.7037,19.6863,19.6863,59900.0
2014-09-18 12:30:00,22.56,22.6,22.56,22.6,94200.0,19.6863,19.7212,19.6863,19.7212,94200.0
2014-09-18 12:40:00,22.6,22.6,22.59,22.6,32100.0,19.7212,19.7212,19.7124,19.7212,32100.0
2014-09-18 12:50:00,22.6,22.6,22.58,22.6,91800.0,19.7212,19.7212,19.7037,19.7212,91800.0
2014-09-18 13:00:00,22.59,22.6,22.58,22.58,43600.0,19.7124,19.7212,19.7037,19.7037,43600.0
2014-09-18 13:10:00,22.59,22.6,22.58,22.6,72000.0,19.7124,19.7212,19.7037,19.7212,72000.0
2014-09-18 13:20:00,22.6,22.6,22.58,22.59,132600.0,19.7212,19.7212,19.7037,19.7124,132600.0
2014-09-18 13:30:00,22.6,22.6,22.59,22.6,151700.0,19.7212,19.7212,19.7124,19.7212,151700.0
2014-09-18 13:40:00,22.6,22.61,22.58,22.6,257700.0,19.7212,19.7299,19.7037,19.7212,257700.0
2014-09-18 13:50:00,22.6,22.6,22.59,22.6,106000.0,19.7212,19.7212,19.7124,19.7212,106000.0
2014-09-18 14:00:00,22.59,22.6,22.59,22.6,101700.0,19.7124,19.7212,19.7124,19.7212,101700.0
2014-09-18 14:10:00,22.6,22.6,22.58,22.59,149000.0,19.7212,19.7212,19.7037,19.7124,149000.0
2014-09-18 14:20:00,22.59,22.6,22.57,22.58,86000.0,19.7124,19.7212,19.695,19.7037,86000.0
2014-09-18 14:30:00,22.59,22.6,22.58,22.59,298200.0,19.7124,19.7212,19.7037,19.7124,298200.0
2014-09-18 14:40:00,22.59,22.6,22.58,22.59,87500.0,19.7124,19.7212,19.7037,19.7124,87500.0
2014-09-18 14:50:00,22.59,22.59,22.56,22.57,367700.0,19.7124,19.7124,19.6863,19.695,367700.0
2014-09-18 15:00:00,22.57,22.58,22.55,22.57,108900.0,19.695,19.7037,19.6775,19.695,108900.0
2014-09-18 15:10:00,22.57,22.59,22.55,22.58,326000.0,19.695,19.7124,19.6775,19.7037,326000.0
2014-09-18 15:20:00,22.58,22.6,22.57,22.59,147800.0,19.7037,19.7212,19.695,19.7124,147800.0
2014-09-18 15:30:00,22.59,22.6,22.58,22.6,273000.0,19.7124,19.7212,19.7037,19.7212,273000.0
2014-09-18 15:40:00,22.6,22.6,22.57,22.59,158800.0,19.7212,19.7212,19.695,19.7124,158800.0
2014-09-18 15:50:00,22.59,22.6,22.58,22.6,592600.0,19.7124,19.7212,19.7037,19.7212,592600.0
2014-09-19 09:30:00,22.72,22.73,22.54,22.65,2571300.0,19.8259,19.8346,19.6688,19.7648,2571300.0
2014-09-19 09:40:00,22.65,22.69,22.62,22.65,179200.0,19.7648,19.7997,19.7386,19.7648,179200.0
2014-09-19 09:50:00,22.65,22.69,22.64,22.67,313500.0,19.7648,19.7997,19.7561,19.7822,313500.0
2014-09-19 10:00:00,22.67,22.69,22.63,22.65,155900.0,19.7822,19.7997,19.7473,19.7648,155900.0
2014-09-19 10:10:00,22.66,22.66,22.63,22.65,134300.0,19.7735,19.7735,19.7473,19.7648,134300.0
2014-09-19 10:20:00,22.65,22.66,22.61,22.62,257100.0,19.7648,19.7735,19.7299,19.7386,257100.0
2014-09-19 10:30:00,22.62,22.68,22.61,22.66,165100.0,19.7386,19.791,19.7299,19.7735,165100.0
2014-09-19 10:40:00,22.65,22.66,22.62,22.65,73400.0,19.7648,19.7735,19.7386,19.7648,73400.0
2014-09-19 10:50:00,22.65,22.7,22.63,22.7,91800.0,19.7648,19.8084,19.7473,19.8084,91800.0
2014-09-19 11:00:00,22.7,22.71,22.67,22.7,252200.0,19.8084,19.8171,19.7822,19.8084,252200.0
2014-09-19 11:10:00,22.7,22.72,22.68,22.68,223500.0,19.8084,19.8259,19.791,19.791,223500.0
2014-09-19 11:20:00,22.68,22.69,22.65,22.66,45200.0,19.791,19.7997,19.7648,19.7735,45200.0
2014-09-19 11:30:00,22.65,22.66,22.56,22.56,122100.0,19.7648,19.7735,19.6863,19.6863,122100.0
2014-09-19 11:40:00,22.57,22.61,22.54,22.6,216800.0,19.695,19.7299,19.6688,19.7212,216800.0
2014-09-19 11:50:00,22.6,22.61,22.58,22.6,69400.0,19.7212,19.7299,19.7037,19.7212,69400.0
2014-09-19 12:00:00,22.6,22.6,22.53,22.53,119700.0,19.7212,19.7212,19.6601,19.6601,119700.0
2014-09-19 12:10:00,22.53,22.56,22.5,22.51,99400.0,19.6601,19.6863,19.6339,19.6426,99400.0
2014-09-19 12:20:00,22.5,22.57,22.5,22.55,82900.0,19.6339,19.695,19.6339,19.6775,82900.0
2014-09-19 12:30:00,22.53,22.58,22.51,22.57,105500.0,19.6601,19.7037,19.6426,19.695,105500.0
2014-09-19 12:40:00,22.58,22.58,22.53,22.55,95400.0,19.7037,19.7037,19.6601,19.6775,95400.0
2014-09-19 12:50:00,22.54,22.6,22.53,22.58,199800.0,19.6688,19.7212,19.6601,19.7037,199800.0
2014-09-19 13:00:00,22.58,22.59,22.54,22.56,56500.0,19.7037,19.7124,19.6688,19.6863,56500.0
2014-09-19 13:10:00,22.57,22.57,22.51,22.52,109500.0,19.695,19.695,19.6426,19.6513,109500.0
2014-09-19 13:20:00,22.51,22.54,22.5,22.53,87800.0,19.6426,19.6688,19.6339,19.6601,87800.0
2014-09-19 13:30:00,22.53,22.57,22.53,22.54,73100.0,19.6601,19.695,19.6601,19.6688,73100.0
2014-09-19 13:40:00,22.54,22.56,22.53,22.55,79600.0,19.6688,19.6863,19.6601,19.6775,79600.0
2014-09-19 13:50:00,22.55,22.57,22.54,22.55,58800.0,19.6775,19.695,19.6688,19.6775,58800.0
2014-09-19 14:00:00,22.56,22.57,22.54,22.56,40300.0,19.6863,19.695,19.6688,19.6863,40300.0
2014-09-19 14:10:00,22.55,22.59,22.55,22.59,80700.0,19.6775,19.7124,19.6775,19.7124,80700.0
2014-09-19 14:20:00,22.59,22.62,22.58,22.61,216200.0,19.7124,19.7386,19.7037,19.7299,216200.0
2014-09-19 14:30:00,22.61,22.61,22.58,22.61,52200.0,19.7299,19.7299,19.7037,19.7299,52200.0
2014-09-19 14:40:00,22.6,22.64,22.59,22.64,86800.0,19.7212,19.7561,19.7124,19.7561,86800.0
2014-09-19 14:50:00,22.64,22.68,22.63,22.64,146600.0,19.7561,19.791,19.7473,19.7561,146600.0
2014-09-19 15:00:00,22.64,22.64,22.62,22.62,80000.0,19.7561,19.7561,19.7386,19.7386,80000.0
2014-09-19 15:10:00,22.62,22.65,22.61,22.63,115600.0,19.7386,19.7648,19.7299,19.7473,115600.0
2014-09-19 15:20:00,22.64,22.64,22.58,22.59,175200.0,19.7561,19.7561,19.7037,19.7124,175200.0
2014-09-19 15:30:00,22.6,22.6,22.52,22.52,488100.0,19.7212,19.7212,19.6513,19.6513,488100.0
2014-09-19 15:40:00,22.53,22.58,22.52,22.56,193400.0,19.6601,19.7037,19.6513,19.6863,193400.0
2014-09-19 15:50:00,22.57,22.6,22.53,22.55,744800.0,19.695,19.7212,19.6601,19.6775,744800.0
2014-09-22 09:30:00,22.38,22.39,22.21,22.28,494600.0,19.5292,19.5379,19.3808,19.4419,494600.0
2014-09-22 09:40:00,22.28,22.32,22.23,22.25,309800.0,19.4419,19.4768,19.3983,19.4157,309800.0
2014-09-22 09:50:00,22.25,22.31,22.24,22.28,211800.0,19.4157,19.4681,19.407,19.4419,211800.0
2014-09-22 10:00:00,22.27,22.31,22.23,22.3,271900.0,19.4332,19.4681,19.3983,19.4594,271900.0
2014-09-22 10:10:00,22.3,22.33,22.23,22.25,166700.0,19.4594,19.4856,19.3983,19.4157,166700.0
2014-09-22 10:20:00,22.24,22.24,22.15,22.17,213500.0,19.407,19.407,19.3285,19.3459,213500.0
2014-09-22 10:30:00,22.17,22.2,22.12,22.17,185000.0,19.3459,19.3721,19.3023,19.3459,185000.0
2014-09-22 10:40:00,22.17,22.19,22.12,22.12,224400.0,19.3459,19.3634,19.3023,19.3023,224400.0
2014-09-22 10:50:00,22.13,22.14,22.03,22.05,579300.0,19.311,19.3198,19.2238,19.2412,579300.0
2014-09-22 11:00:00,22.05,22.08,22.04,22.06,122000.0,19.2412,19.2674,19.2325,19.2499,122000.0
2014-09-22 11:10:00,22.06,22.07,22.01,22.05,105700.0,19.2499,19.2587,19.2063,19.2412,105700.0
2014-09-22 11:20:00,22.04,22.11,22.04,22.09,140800.0,19.2325,19.2936,19.2325,19.2761,140800.0
2014-09-22 11:30:00,22.09,22.14,22.09,22.13,270400.0,19.2761,19.3198,19.2761,19.311,270400.0
2014-09-22 11:40:00,22.12,22.13,22.03,22.06,358200.0,19.3023,19.311,19.2238,19.2499,358200.0
2014-09-22 11:50:00,22.06,22.07,22.01,22.02,114900.0,19.2499,19.2587,19.2063,19.215,114900.0
2014-09-22 12:00:00,22.02,22.04,21.98,22.03,143100.0,19.215,19.2325,19.1801,19.2238,143100.0
2014-09-22 12:10:00,22.03,22.05,22.01,22.01,59900.0,19.2238,19.2412,19.2063,19.2063,59900.0
2014-09-22 12:20:00,22.01,22.04,22.01,22.02,82200.0,19.2063,19.2325,19.2063,19.215,82200.0
2014-09-22 12:30:00,22.03,22.05,22.01,22.01,67900.0,19.2238,19.2412,19.2063,19.2063,67900.0
2014-09-22 12:40:00,22.01,22.04,22.0,22.03,46500.0,19.2063,19.2325,19.1976,19.2238,46500.0
2014-09-22 12:50:00,22.04,22.04,21.99,22.0,177100.0,19.2325,19.2325,19.1889,19.1976,177100.0
2014-09-22 13:00:00,22.0,22.01,21.97,21.97,177600.0,19.1976,19.2063,19.1714,19.1714,177600.0
2014-09-22 13:10:00,21.98,21.99,21.96,21.97,162100.0,19.1801,19.1889,19.1627,19.1714,162100.0
2014-09-22 13:20:00,21.98,21.98,21.95,21.97,185300.0,19.1801,19.1801,19.154,19.1714,185300.0
2014-09-22 13:30:00,21.96,22.0,21.96,21.97,108300.0,19.1627,19.1976,19.1627,19.1714,108300.0
2014-09-22 13:40:00,21.98,21.99,21.96,21.96,68400.0,19.1801,19.1889,19.1627,19.1627,68400.0
2014-09-22 13:50:00,21.97,21.98,21.95,21.96,82100.0,19.1714,19.1801,19.154,19.1627,82100.0
2014-09-22 14:00:00,21.96,21.98,21.94,21.98,104000.0,19.1627,19.1801,19.1452,19.1801,104000.0
2014-09-22 14:10:00,21.98,21.99,21.94,21.95,97000.0,19.1801,19.1889,19.1452,19.154,97000.0
2014-09-22 14:20:00,21.95,21.96,21.89,21.91,281000.0,19.154,19.1627,19.1016,19.1191,281000.0
2014-09-22 14:30:00,21.91,21.94,21.9,21.91,179900.0,19.1191,19.1452,19.1103,19.1191,179900.0
2014-09-22 14:40:00,21.91,21.96,21.9,21.95,163400.0,19.1191,19.1627,19.1103,19.154,163400.0
2014-09-22 14:50:00,21.95,21.97,21.93,21.96,181400.0,19.154,19.1714,19.1365,19.1627,181400.0
2014-09-22 15:00:00,21.96,22.0,21.95,21.97,185400.0,19.1627,19.1976,19.154,19.1714,185400.0
2014-09-22 15:10:00,21.96,21.97,21.91,21.93,214300.0,19.1627,19.1714,19.1191,19.1365,214300.0
2014-09-22 15:20:00,21.93,21.96,21.93,21.95,141900.0,19.1365,19.1627,19.1365,19.154,141900.0
2014-09-22 15:30:00,21.95,21.96,21.92,21.94,138200.0,19.154,19.1627,19.1278,19.1452,138200.0
2014-09-22 15:40:00,21.94,21.98,21.93,21.95,478200.0,19.1452,19.1801,19.1365,19.154,478200.0
2014-09-22 15:50:00,21.95,21.96,21.93,21.95,692700.0,19.154,19.1627,19.1365,19.154,692700.0
2014-09-23 09:30:00,21.59,21.66,21.47,21.58,1473000.0,18.8398,18.9009,18.7351,18.8311,1473000.0
2014-09-23 09:40:00,21.6,21.73,21.52,21.72,681400.0,18.8485,18.962,18.7787,18.9533,681400.0
2014-09-23 09:50:00,21.72,22.0,21.72,22.0,544400.0,18.9533,19.1976,18.9533,19.1976,544400.0
2014-09-23 10:00:00,22.0,22.07,21.93,21.94,362400.0,19.1976,19.2587,19.1365,19.1452,362400.0
2014-09-23 10:10:00,21.93,21.94,21.85,21.9,231700.0,19.1365,19.1452,19.0667,19.1103,231700.0
2014-09-23 10:20:00,21.89,21.95,21.84,21.84,244800.0,19.1016,19.154,19.058,19.058,244800.0
2014-09-23 10:30:00,21.84,21.85,21.8,21.84,187900.0,19.058,19.0667,19.0231,19.058,187900.0
2014-09-23 10:40:00,21.85,21.92,21.82,21.92,225900.0,19.0667,19.1278,19.0405,19.1278,225900.0
2014-09-23 10:50:00,21.92,21.95,21.86,21.89,225600.0,19.1278,19.154,19.0754,19.1016,225600.0
2014-09-23 11:00:00,21.89,21.93,21.88,21.93,318600.0,19.1016,19.1365,19.0929,19.1365,318600.0
2014-09-23 11:10:00,21.93,21.93,21.87,21.89,237300.0,19.1365,19.1365,19.0841,19.1016,237300.0
2014-09-23 11:20:00,21.89,21.93,21.89,21.9,171900.0,19.1016,19.1365,19.1016,19.1103,171900.0
2014-09-23 11:30:00,21.9,21.96,21.89,21.95,146800.0,19.1103,19.1627,19.1016,19.154,146800.0
2014-09-23 11:40:00,21.95,21.96,21.89,21.9,273600.0,19.154,19.1627,19.1016,19.1103,273600.0
2014-09-23 11:50:00,21.9,21.94,21.89,21.92,102800.0,19.1103,19.1452,19.1016,19.1278,102800.0
2014-09-23 12:00:00,21.92,21.94,21.89,21.93,121000.0,19.1278,19.1452,19.1016,19.1365,121000.0
2014-09-23 12:10:00,21.93,21.96,21.92,21.94,208500.0,19.1365,19.1627,19.1278,19.1452,208500.0
2014-09-23 12:20:00,21.94,21.96,21.91,21.92,144500.0,19.1452,19.1627,19.1191,19.1278,144500.0
2014-09-23 12:30:00,21.92,21.93,21.9,21.9,59000.0,19.1278,19.1365,19.1103,19.1103,59000.0
2014-09-23 12:40:00,21.91,21.92,21.87,21.87,90900.0,19.1191,19.1278,19.0841,19.0841,90900.0
2014-09-23 12:50:00,21.87,21.89,21.86,21.86,39900.0,19.0841,19.1016,19.0754,19.0754,39900.0
2014-09-23 13:00:00,21.86,21.89,21.83,21.83,125800.0,19.0754,19.1016,19.0492,19.0492,125800.0
2014-09-23 13:10:00,21.83,21.85,21.8,21.83,117600.0,19.0492,19.0667,19.0231,19.0492,117600.0
2014-09-23 13:20:00,21.83,21.9,21.83,21.9,98200.0,19.0492,19.1103,19.0492,19.1103,98200.0
2014-09-23 13:30:00,21.9,21.93,21.88,21.91,112300.0,19.1103,19.1365,19.0929,19.1191,112300.0
2014-09-23 13:40:00,21.92,21.92,21.86,21.86,216600.0,19.1278,19.1278,19.0754,19.0754,216600.0
2014-09-23 13:50:00,21.85,21.87,21.79,21.79,312300.0,19.0667,19.0841,19.0143,19.0143,312300.0
2014-09-23 14:00:00,21.8,21.83,21.77,21.78,141300.0,19.0231,19.0492,18.9969,19.0056,141300.0
2014-09-23 14:10:00,21.78,21.79,21.74,21.74,166800.0,19.0056,19.0143,18.9707,18.9707,166800.0
2014-09-23 14:20:00,21.75,21.75,21.71,21.71,175800.0,18.9794,18.9794,18.9445,18.9445,175800.0
2014-09-23 14:30:00,21.71,21.72,21.68,21.68,127700.0,18.9445,18.9533,18.9184,18.9184,127700.0
2014-09-23 14:40:00,21.68,21.69,21.65,21.66,141100.0,18.9184,18.9271,18.8922,18.9009,141100.0
2014-09-23 14:50:00,21.66,21.7,21.65,21.67,149100.0,18.9009,18.9358,18.8922,18.9096,149100.0
2014-09-23 15:00:00,21.68,21.69,21.66,21.67,133500.0,18.9184,18.9271,18.9009,18.9096,133500.0
2014-09-23 15:10:00,21.67,21.71,21.67,21.68,141700.0,18.9096,18.9445,18.9096,18.9184,141700.0
2014-09-23 15:20:00,21.68,21.72,21.67,21.71,188400.0,18.9184,18.9533,18.9096,18.9445,188400.0
2014-09-23 15:30:00,21.71,21.75,21.71,21.73,221500.0,18.9445,18.9794,18.9445,18.962,221500.0
2014-09-23 15:40:00,21.73,21.75,21.7,21.71,164300.0,18.962,18.9794,18.9358,18.9445,164300.0
2014-09-23 15:50:00,21.71,21.71,21.62,21.62,917800.0,18.9445,18.9445,18.866,18.866,917800.0
2014-09-24 09:30:00,21.68,21.8,21.63,21.76,289000.0,18.9184,19.0231,18.8747,18.9882,289000.0
2014-09-24 09:40:00,21.76,21.76,21.66,21.71,144300.0,18.9882,18.9882,18.9009,18.9445,144300.0
2014-09-24 09:50:00,21.71,21.74,21.69,21.71,148400.0,18.9445,18.9707,18.9271,18.9445,148400.0
2014-09-24 10:00:00,21.71,21.72,21.66,21.69,158500.0,18.9445,18.9533,18.9009,18.9271,158500.0
2014-09-24 10:10:00,21.69,21.74,21.66,21.71,155600.0,18.9271,18.9707,18.9009,18.9445,155600.0
2014-09-24 10:20:00,21.71,21.77,21.68,21.74,267200.0,18.9445,18.9969,18.9184,18.9707,267200.0
2014-09-24 10:30:00,21.74,21.78,21.72,21.78,146800.0,18.9707,19.0056,18.9533,19.0056,146800.0
2014-09-24 10:40:00,21.79,21.82,21.76,21.76,183400.0,19.0143,19.0405,18.9882,18.9882,183400.0
2014-09-24 10:50:00,21.76,21.79,21.74,21.78,169000.0,18.9882,19.0143,18.9707,19.0056,169000.0
2014-09-24 11:00:00,21.79,21.81,21.76,21.8,119000.0,19.0143,19.0318,18.9882,19.0231,119000.0
2014-09-24 11:10:00,21.8,21.82,21.78,21.82,241900.0,19.0231,19.0405,19.0056,19.0405,241900.0
2014-09-24 11:20:00,21.81,21.89,21.81,21.89,198100.0,19.0318,19.1016,19.0318,19.1016,198100.0
2014-09-24 11:30:00,21.89,21.89,21.86,21.87,126400.0,19.1016,19.1016,19.0754,19.0841,126400.0
2014-09-24 11:40:00,21.87,21.9,21.86,21.86,102300.0,19.0841,19.1103,19.0754,19.0754,102300.0
2014-09-24 11:50:00,21.86,21.87,21.85,21.87,76900.0,19.0754,19.0841,19.0667,19.0841,76900.0
2014-09-24 12:00:00,21.87,21.87,21.82,21.82,82500.0,19.0841,19.0841,19.0405,19.0405,82500.0
2014-09-24 12:10:00,21.82,21.82,21.78,21.78,67800.0,19.0405,19.0405,19.0056,19.0056,67800.0
2014-09-24 12:20:00,21.79,21.8,21.77,21.79,149900.0,19.0143,19.0231,18.9969,19.0143,149900.0
2014-09-24 12:30:00,21.79,21.8,21.77,21.8,62100.0,19.0143,19.0231,18.9969,19.0231,62100.0
2014-09-24 12:40:00,21.8,21.8,21.78,21.8,28700.0,19.0231,19.0231,19.0056,19.0231,28700.0
2014-09-24 12:50:00,21.8,21.8,21.76,21.77,69800.0,19.0231,19.0231,18.9882,18.9969,69800.0
2014-09-24 13:00:00,21.77,21.79,21.74,21.75,114000.0,18.9969,19.0143,18.9707,18.9794,114000.0
2014-09-24 13:10:00,21.75,21.79,21.75,21.76,63000.0,18.9794,19.0143,18.9794,18.9882,63000.0
2014-09-24 13:20:00,21.77,21.77,21.75,21.76,57600.0,18.9969,18.9969,18.9794,18.9882,57600.0
2014-09-24 13:30:00,21.76,21.8,21.76,21.8,161000.0,18.9882,19.0231,18.9882,19.0231,161000.0
2014-09-24 13:40:00,21.8,21.85,21.8,21.85,199700.0,19.0231,19.0667,19.0231,19.0667,199700.0
2014-09-24 13:50:00,21.85,21.88,21.84,21.86,121500.0,19.0667,19.0929,19.058,19.0754,121500.0
2014-09-24 14:00:00,21.85,21.86,21.81,21.82,124000.0,19.0667,19.0754,19.0318,19.0405,124000.0
2014-09-24 14:10:00,21.82,21.86,21.82,21.86,186500.0,19.0405,19.0754,19.0405,19.0754,186500.0
2014-09-24 14:20:00,21.85,21.9,21.85,21.9,147900.0,19.0667,19.1103,19.0667,19.1103,147900.0
2014-09-24 14:30:00,21.9,21.93,21.89,21.92,224900.0,19.1103,19.1365,19.1016,19.1278,224900.0
2014-09-24 14:40:00,21.93,21.95,21.89,21.94,172800.0,19.1365,19.154,19.1016,19.1452,172800.0
2014-09-24 14:50:00,21.94,21.94,21.91,21.91,87100.0,19.1452,19.1452,19.1191,19.1191,87100.0
2014-09-24 15:00:00,21.91,21.95,21.91,21.94,130100.0,19.1191,19.154,19.1191,19.1452,130100.0
2014-09-24 15:10:00,21.94,21.95,21.92,21.94,182700.0,19.1452,19.154,19.1278,19.1452,182700.0
2014-09-24 15:20:00,21.94,21.95,21.92,21.93,148100.0,19.1452,19.154,19.1278,19.1365,148100.0
2014-09-24 15:30:00,21.93,21.95,21.92,21.94,165800.0,19.1365,19.154,19.1278,19.1452,165800.0
2014-09-24 15:40:00,21.94,21.96,21.93,21.96,234600.0,19.1452,19.1627,19.1365,19.1627,234600.0
2014-09-24 15:50:00,21.96,21.99,21.95,21.95,725700.0,19.1627,19.1889,19.154,19.154,725700.0
2014-09-25 09:30:00,21.9,21.96,21.82,21.83,233100.0,19.1103,19.1627,19.0405,19.0492,233100.0
2014-09-25 09:40:00,21.82,21.82,21.68,21.71,165100.0,19.0405,19.0405,18.9184,18.9445,165100.0
2014-09-25 09:50:00,21.71,21.73,21.58,21.63,269400.0,18.9445,18.962,18.8311,18.8747,269400.0
2014-09-25 10:00:00,21.63,21.64,21.57,21.62,206200.0,18.8747,18.8834,18.8224,18.866,206200.0
2014-09-25 10:10:00,21.62,21.62,21.53,21.59,313400.0,18.866,18.866,18.7875,18.8398,313400.0
2014-09-25 10:20:00,21.58,21.62,21.52,21.6,314900.0,18.8311,18.866,18.7787,18.8485,314900.0
2014-09-25 10:30:00,21.59,21.6,21.52,21.55,224900.0,18.8398,18.8485,18.7787,18.8049,224900.0
2014-09-25 10:40:00,21.55,21.56,21.51,21.55,240500.0,18.8049,18.8136,18.77,18.8049,240500.0
2014-09-25 10:50:00,21.55,21.6,21.52,21.6,106000.0,18.8049,18.8485,18.7787,18.8485,106000.0
2014-09-25 11:00:00,21.6,21.62,21.56,21.61,249900.0,18.8485,18.866,18.8136,18.8573,249900.0
2014-09-25 11:10:00,21.61,21.61,21.52,21.53,206400.0,18.8573,18.8573,18.7787,18.7875,206400.0
2014-09-25 11:20:00,21.53,21.54,21.5,21.53,131200.0,18.7875,18.7962,18.7613,18.7875,131200.0
2014-09-25 11:30:00,21.53,21.55,21.47,21.54,276800.0,18.7875,18.8049,18.7351,18.7962,276800.0
2014-09-25 11:40:00,21.54,21.57,21.52,21.55,318600.0,18.7962,18.8224,18.7787,18.8049,318600.0
2014-09-25 11:50:00,21.56,21.59,21.53,21.54,202500.0,18.8136,18.8398,18.7875,18.7962,202500.0
2014-09-25 12:00:00,21.54,21.58,21.53,21.55,174900.0,18.7962,18.8311,18.7875,18.8049,174900.0
2014-09-25 12:10:00,21.55,21.57,21.54,21.55,123700.0,18.8049,18.8224,18.7962,18.8049,123700.0
2014-09-25 12:20:00,21.55,21.55,21.48,21.5,203600.0,18.8049,18.8049,18.7438,18.7613,203600.0
2014-09-25 12:30:00,21.49,21.57,21.49,21.56,180800.0,18.7526,18.8224,18.7526,18.8136,180800.0
2014-09-25 12:40:00,21.56,21.57,21.52,21.54,102500.0,18.8136,18.8224,18.7787,18.7962,102500.0
2014-09-25 12:50:00,21.54,21.54,21.51,21.51,56900.0,18.7962,18.7962,18.77,18.77,56900.0
2014-09-25 13:00:00,21.52,21.56,21.49,21.56,254200.0,18.7787,18.8136,18.7526,18.8136,254200.0
2014-09-25 13:10:00,21.56,21.63,21.56,21.61,139700.0,18.8136,18.8747,18.8136,18.8573,139700.0
2014-09-25 13:20:00,21.61,21.62,21.56,21.59,93600.0,18.8573,18.866,18.8136,18.8398,93600.0
2014-09-25 13:30:00,21.59,21.61,21.57,21.59,90200.0,18.8398,18.8573,18.8224,18.8398,90200.0
2014-09-25 13:40:00,21.58,21.58,21.53,21.54,151400.0,18.8311,18.8311,18.7875,18.7962,151400.0
2014-09-25 13:50:00,21.54,21.54,21.47,21.5,188500.0,18.7962,18.7962,18.7351,18.7613,188500.0
2014-09-25 14:00:00,21.5,21.51,21.48,21.48,118300.0,18.7613,18.77,18.7438,18.7438,118300.0
2014-09-25 14:10:00,21.48,21.52,21.48,21.52,131500.0,18.7438,18.7787,18.7438,18.7787,131500.0
2014-09-25 14:20:00,21.51,21.54,21.49,21.52,150800.0,18.77,18.7962,18.7526,18.7787,150800.0
2014-09-25 14:30:00,21.51,21.58,21.51,21.58,87300.0,18.77,18.8311,18.77,18.8311,87300.0
2014-09-25 14:40:00,21.57,21.6,21.55,21.59,82100.0,18.8224,18.8485,18.8049,18.8398,82100.0
2014-09-25 14:50:00,21.59,21.6,21.55,21.57,109800.0,18.8398,18.8485,18.8049,18.8224,109800.0
2014-09-25 15:00:00,21.56,21.58,21.55,21.56,102200.0,18.8136,18.8311,18.8049,18.8136,102200.0
2014-09-25 15:10:00,21.57,21.58,21.54,21.57,102400.0,18.8224,18.8311,18.7962,18.8224,102400.0
2014-09-25 15:20:00,21.56,21.57,21.54,21.57,171900.0,18.8136,18.8224,18.7962,18.8224,171900.0
2014-09-25 15:30:00,21.57,21.62,21.54,21.62,287200.0,18.8224,18.866,18.7962,18.866,287200.0
2014-09-25 15:40:00,21.62,21.65,21.59,21.62,386600.0,18.866,18.8922,18.8398,18.866,386600.0
2014-09-25 15:50:00,21.62,21.62,21.51,21.52,906500.0,18.866,18.866,18.77,18.7787,906500.0
2014-09-26 09:30:00,21.58,21.72,21.58,21.64,327000.0,18.8311,18.9533,18.8311,18.8834,327000.0
2014-09-26 09:40:00,21.65,21.65,21.57,21.62,200600.0,18.8922,18.8922,18.8224,18.866,200600.0
2014-09-26 09:50:00,21.62,21.64,21.54,21.62,209800.0,18.866,18.8834,18.7962,18.866,209800.0
2014-09-26 10:00:00,21.62,21.74,21.61,21.69,255500.0,18.866,18.9707,18.8573,18.9271,255500.0
2014-09-26 10:10:00,21.7,21.7,21.62,21.65,168100.0,18.9358,18.9358,18.866,18.8922,168100.0
2014-09-26 10:20:00,21.66,21.68,21.62,21.62,109700.0,18.9009,18.9184,18.866,18.866,109700.0
2014-09-26 10:30:00,21.62,21.67,21.6,21.64,150200.0,18.866,18.9096,18.8485,18.8834,150200.0
2014-09-26 10:40:00,21.64,21.67,21.63,21.66,183900.0,18.8834,18.9096,18.8747,18.9009,183900.0
2014-09-26 10:50:00,21.66,21.69,21.64,21.68,124100.0,18.9009,18.9271,18.8834,18.9184,124100.0
2014-09-26 11:00:00,21.69,21.72,21.66,21.69,161200.0,18.9271,18.9533,18.9009,18.9271,161200.0
2014-09-26 11:10:00,21.69,21.7,21.67,21.67,70600.0,18.9271,18.9358,18.9096,18.9096,70600.0
2014-09-26 11:20:00,21.67,21.73,21.67,21.69,223200.0,18.9096,18.962,18.9096,18.9271,223200.0
2014-09-26 11:30:00,21.69,21.72,21.68,21.71,172200.0,18.9271,18.9533,18.9184,18.9445,172200.0
2014-09-26 11:40:00,21.7,21.7,21.67,21.68,116800.0,18.9358,18.9358,18.9096,18.9184,116800.0
2014-09-26 11:50:00,21.68,21.71,21.67,21.69,106000.0,18.9184,18.9445,18.9096,18.9271,106000.0
2014-09-26 12:00:00,21.69,21.71,21.69,21.7,86200.0,18.9271,18.9445,18.9271,18.9358,86200.0
2014-09-26 12:10:00,21.7,21.74,21.7,21.73,120100.0,18.9358,18.9707,18.9358,18.962,120100.0
2014-09-26 12:20:00,21.73,21.75,21.72,21.74,71000.0,18.962,18.9794,18.9533,18.9707,71000.0
2014-09-26 12:30:00,21.74,21.76,21.71,21.72,95800.0,18.9707,18.9882,18.9445,18.9533,95800.0
2014-09-26 12:40:00,21.72,21.72,21.67,21.68,153200.0,18.9533,18.9533,18.9096,18.9184,153200.0
2014-09-26 12:50:00,21.68,21.68,21.64,21.64,65800.0,18.9184,18.9184,18.8834,18.8834,65800.0
2014-09-26 13:00:00,21.65,21.65,21.63,21.64,42900.0,18.8922,18.8922,18.8747,18.8834,42900.0
2014-09-26 13:10:00,21.65,21.68,21.64,21.67,53200.0,18.8922,18.9184,18.8834,18.9096,53200.0
2014-09-26 13:20:00,21.67,21.68,21.65,21.66,96000.0,18.9096,18.9184,18.8922,18.9009,96000.0
2014-09-26 13:30:00,21.66,21.67,21.65,21.66,45700.0,18.9009,18.9096,18.8922,18.9009,45700.0
2014-09-26 13:40:00,21.67,21.68,21.65,21.68,48900.0,18.9096,18.9184,18.8922,18.9184,48900.0
2014-09-26 13:50:00,21.68,21.73,21.68,21.73,90400.0,18.9184,18.962,18.9184,18.962,90400.0
2014-09-26 14:00:00,21.73,21.76,21.72,21.76,88300.0,18.962,18.9882,18.9533,18.9882,88300.0
2014-09-26 14:10:00,21.76,21.78,21.73,21.78,314200.0,18.9882,19.0056,18.962,19.0056,314200.0
2014-09-26 14:20:00,21.78,21.82,21.77,21.81,175000.0,19.0056,19.0405,18.9969,19.0318,175000.0
2014-09-26 14:30:00,21.81,21.84,21.79,21.82,102600.0,19.0318,19.058,19.0143,19.0405,102600.0
2014-09-26 14:40:00,21.83,21.86,21.81,21.84,68200.0,19.0492,19.0754,19.0318,19.058,68200.0
2014-09-26 14:50:00,21.85,21.85,21.76,21.77,118900.0,19.0667,19.0667,18.9882,18.9969,118900.0
2014-09-26 15:00:00,21.77,21.78,21.75,21.76,117500.0,18.9969,19.0056,18.9794,18.9882,117500.0
2014-09-26 15:10:00,21.77,21.77,21.73,21.73,164700.0,18.9969,18.9969,18.962,18.962,164700.0
2014-09-26 15:20:00,21.73,21.77,21.73,21.75,130300.0,18.962,18.9969,18.962,18.9794,130300.0
2014-09-26 15:30:00,21.75,21.76,21.73,21.74,134800.0,18.9794,18.9882,18.962,18.9707,134800.0
2014-09-26 15:40:00,21.75,21.75,21.71,21.73,162300.0,18.9794,18.9794,18.9445,18.962,162300.0
2014-09-26 15:50:00,21.73,21.77,21.73,21.74,542800.0,18.962,18.9969,18.962,18.9707,542800.0
2014-09-29 09:30:00,21.5,21.59,21.39,21.53,445200.0,18.7613,18.8398,18.6653,18.7875,445200.0
2014-09-29 09:40:00,21.53,21.65,21.53,21.54,281800.0,18.7875,18.8922,18.7875,18.7962,281800.0
2014-09-29 09:50:00,21.55,21.63,21.54,21.63,128200.0,18.8049,18.8747,18.7962,18.8747,128200.0
2014-09-29 10:00:00,21.63,21.63,21.55,21.58,272200.0,18.8747,18.8747,18.8049,18.8311,272200.0
2014-09-29 10:10:00,21.58,21.66,21.58,21.66,167300.0,18.8311,18.9009,18.8311,18.9009,167300.0
2014-09-29 10:20:00,21.67,21.7,21.66,21.69,102400.0,18.9096,18.9358,18.9009,18.9271,102400.0
2014-09-29 10:30:00,21.69,21.72,21.68,21.71,157700.0,18.9271,18.9533,18.9184,18.9445,157700.0
2014-09-29 10:40:00,21.71,21.76,21.71,21.73,148500.0,18.9445,18.9882,18.9445,18.962,148500.0
2014-09-29 10:50:00,21.72,21.75,21.7,21.75,166900.0,18.9533,18.9794,18.9358,18.9794,166900.0
2014-09-29 11:00:00,21.74,21.78,21.73,21.75,129800.0,18.9707,19.0056,18.962,18.9794,129800.0
2014-09-29 11:10:00,21.75,21.83,21.74,21.82,126800.0,18.9794,19.0492,18.9707,19.0405,126800.0
2014-09-29 11:20:00,21.82,21.83,21.78,21.78,99900.0,19.0405,19.0492,19.0056,19.0056,99900.0
2014-09-29 11:30:00,21.79,21.8,21.74,21.75,61900.0,19.0143,19.0231,18.9707,18.9794,61900.0
2014-09-29 11:40:00,21.75,21.77,21.74,21.77,161400.0,18.9794,18.9969,18.9707,18.9969,161400.0
2014-09-29 11:50:00,21.77,21.78,21.75,21.78,41700.0,18.9969,19.0056,18.9794,19.0056,41700.0
2014-09-29 12:00:00,21.78,21.78,21.71,21.73,63000.0,19.0056,19.0056,18.9445,18.962,63000.0
2014-09-29 12:10:00,21.73,21.73,21.7,21.72,56400.0,18.962,18.962,18.9358,18.9533,56400.0
2014-09-29 12:20:00,21.72,21.73,21.7,21.71,139400.0,18.9533,18.962,18.9358,18.9445,139400.0
2014-09-29 12:30:00,21.71,21.73,21.7,21.7,187000.0,18.9445,18.962,18.9358,18.9358,187000.0
2014-09-29 12:40:00,21.71,21.74,21.71,21.73,68200.0,18.9445,18.9707,18.9445,18.962,68200.0
2014-09-29 12:50:00,21.73,21.79,21.73,21.77,136100.0,18.962,19.0143,18.962,18.9969,136100.0
2014-09-29 13:00:00,21.78,21.79,21.75,21.75,169000.0,19.0056,19.0143,18.9794,18.9794,169000.0
2014-09-29 13:10:00,21.76,21.79,21.75,21.76,177000.0,18.9882,19.0143,18.9794,18.9882,177000.0
2014-09-29 13:20:00,21.75,21.8,21.75,21.79,103200.0,18.9794,19.0231,18.9794,19.0143,103200.0
2014-09-29 13:30:00,21.79,21.82,21.77,21.77,107700.0,19.0143,19.0405,18.9969,18.9969,107700.0
2014-09-29 13:40:00,21.77,21.78,21.73,21.74,74100.0,18.9969,19.0056,18.962,18.9707,74100.0
2014-09-29 13:50:00,21.74,21.76,21.74,21.74,59300.0,18.9707,18.9882,18.9707,18.9707,59300.0
2014-09-29 14:00:00,21.75,21.76,21.71,21.72,194500.0,18.9794,18.9882,18.9445,18.9533,194500.0
2014-09-29 14:10:00,21.72,21.74,21.64,21.66,231600.0,18.9533,18.9707,18.8834,18.9009,231600.0
2014-09-29 14:20:00,21.66,21.67,21.64,21.64,86500.0,18.9009,18.9096,18.8834,18.8834,86500.0
2014-09-29 14:30:00,21.64,21.65,21.61,21.62,159300.0,18.8834,18.8922,18.8573,18.866,159300.0
2014-09-29 14:40:00,21.62,21.65,21.61,21.64,131400.0,18.866,18.8922,18.8573,18.8834,131400.0
2014-09-29 14:50:00,21.65,21.69,21.64,21.69,69400.0,18.8922,18.9271,18.8834,18.9271,69400.0
2014-09-29 15:00:00,21.69,21.72,21.68,21.7,111400.0,18.9271,18.9533,18.9184,18.9358,111400.0
2014-09-29 15:10:00,21.7,21.73,21.69,21.73,156500.0,18.9358,18.962,18.9271,18.962,156500.0
2014-09-29 15:20:00,21.73,21.8,21.73,21.8,264600.0,18.962,19.0231,18.962,19.0231,264600.0
2014-09-29 15:30:00,21.8,21.8,21.78,21.8,184500.0,19.0231,19.0231,19.0056,19.0231,184500.0
2014-09-29 15:40:00,21.8,21.8,21.74,21.77,204400.0,19.0231,19.0231,18.9707,18.9969,204400.0
2014-09-29 15:50:00,21.77,21.78,21.74,21.76,464700.0,18.9969,19.0056,18.9707,18.9882,464700.0
2014-09-30 09:30:00,21.73,21.75,21.59,21.62,247900.0,18.962,18.9794,18.8398,18.866,247900.0
2014-09-30 09:40:00,21.62,21.66,21.55,21.57,205800.0,18.866,18.9009,18.8049,18.8224,205800.0
2014-09-30 09:50:00,21.58,21.59,21.52,21.54,188200.0,18.8311,18.8398,18.7787,18.7962,188200.0
2014-09-30 10:00:00,21.54,21.64,21.54,21.62,486900.0,18.7962,18.8834,18.7962,18.866,486900.0
2014-09-30 10:10:00,21.63,21.64,21.56,21.58,337300.0,18.8747,18.8834,18.8136,18.8311,337300.0
2014-09-30 10:20:00,21.58,21.65,21.58,21.63,297700.0,18.8311,18.8922,18.8311,18.8747,297700.0
2014-09-30 10:30:00,21.64,21.68,21.62,21.67,316000.0,18.8834,18.9184,18.866,18.9096,316000.0
2014-09-30 10:40:00,21.67,21.73,21.66,21.71,182400.0,18.9096,18.962,18.9009,18.9445,182400.0
2014-09-30 10:50:00,21.71,21.75,21.7,21.74,226100.0,18.9445,18.9794,18.9358,18.9707,226100.0
2014-09-30 11:00:00,21.74,21.79,21.74,21.79,146700.0,18.9707,19.0143,18.9707,19.0143,146700.0
2014-09-30 11:10:00,21.78,21.79,21.75,21.77,154600.0,19.0056,19.0143,18.9794,18.9969,154600.0
2014-09-30 11:20:00,21.77,21.77,21.74,21.76,282000.0,18.9969,18.9969,18.9707,18.9882,282000.0
2014-09-30 11:30:00,21.76,21.77,21.75,21.75,184900.0,18.9882,18.9969,18.9794,18.9794,184900.0
2014-09-30 11:40:00,21.74,21.77,21.73,21.74,137400.0,18.9707,18.9969,18.962,18.9707,137400.0
2014-09-30 11:50:00,21.74,21.75,21.73,21.74,49900.0,18.9707,18.9794,18.962,18.9707,49900.0
2014-09-30 12:00:00,21.74,21.77,21.72,21.77,146300.0,18.9707,18.9969,18.9533,18.9969,146300.0
2014-09-30 12:10:00,21.76,21.79,21.76,21.78,267700.0,18.9882,19.0143,18.9882,19.0056,267700.0
2014-09-30 12:20:00,21.78,21.79,21.71,21.72,259400.0,19.0056,19.0143,18.9445,18.9533,259400.0
2014-09-30 12:30:00,21.72,21.73,21.68,21.68,274600.0,18.9533,18.962,18.9184,18.9184,274600.0
2014-09-30 12:40:00,21.68,21.72,21.66,21.71,162300.0,18.9184,18.9533,18.9009,18.9445,162300.0
2014-09-30 12:50:00,21.71,21.73,21.7,21.71,103300.0,18.9445,18.962,18.9358,18.9445,103300.0
2014-09-30 13:00:00,21.71,21.73,21.68,21.71,192400.0,18.9445,18.962,18.9184,18.9445,192400.0
2014-09-30 13:10:00,21.72,21.76,21.69,21.7,234700.0,18.9533,18.9882,18.9271,18.9358,234700.0
2014-09-30 13:20:00,21.69,21.7,21.65,21.66,87200.0,18.9271,18.9358,18.8922,18.9009,87200.0
2014-09-30 13:30:00,21.66,21.67,21.64,21.65,118300.0,18.9009,18.9096,18.8834,18.8922,118300.0
2014-09-30 13:40:00,21.65,21.67,21.62,21.62,109900.0,18.8922,18.9096,18.866,18.866,109900.0
2014-09-30 13:50:00,21.62,21.63,21.6,21.63,61000.0,18.866,18.8747,18.8485,18.8747,61000.0
2014-09-30 14:00:00,21.62,21.66,21.61,21.64,127200.0,18.866,18.9009,18.8573,18.8834,127200.0
2014-09-30 14:10:00,21.65,21.66,21.62,21.62,55500.0,18.8922,18.9009,18.866,18.866,55500.0
2014-09-30 14:20:00,21.62,21.64,21.58,21.64,152700.0,18.866,18.8834,18.8311,18.8834,152700.0
2014-09-30 14:30:00,21.63,21.66,21.63,21.63,86800.0,18.8747,18.9009,18.8747,18.8747,86800.0
2014-09-30 14:40:00,21.63,21.65,21.61,21.64,112600.0,18.8747,18.8922,18.8573,18.8834,112600.0
2014-09-30 14:50:00,21.64,21.66,21.61,21.62,109200.0,18.8834,18.9009,18.8573,18.866,109200.0
2014-09-30 15:00:00,21.62,21.62,21.57,21.59,187000.0,18.866,18.866,18.8224,18.8398,187000.0
2014-09-30 15:10:00,21.59,21.65,21.59,21.64,177400.0,18.8398,18.8922,18.8398,18.8834,177400.0
2014-09-30 15:20:00,21.64,21.67,21.62,21.62,186100.0,18.8834,18.9096,18.866,18.866,186100.0
2014-09-30 15:30:00,21.63,21.67,21.61,21.64,313000.0,18.8747,18.9096,18.8573,18.8834,313000.0
2014-09-30 15:40:00,21.65,21.67,21.62,21.66,255300.0,18.8922,18.9096,18.866,18.9009,255300.0
2014-09-30 15:50:00,21.66,21.66,21.61,21.61,593600.0,18.9009,18.9009,18.8573,18.8573,593600.0
2014-10-01 09:30:00,21.66,21.69,21.44,21.44,658000.0,18.9009,18.9271,18.7089,18.7089,658000.0
2014-10-01 09:40:00,21.44,21.44,21.29,21.35,637800.0,18.7089,18.7089,18.578,18.6304,637800.0
2014-10-01 09:50:00,21.34,21.34,21.26,21.27,328100.0,18.6217,18.6217,18.5519,18.5606,328100.0
2014-10-01 10:00:00,21.27,21.29,21.15,21.23,351700.0,18.5606,18.578,18.4559,18.5257,351700.0
2014-10-01 10:10:00,21.23,21.23,21.13,21.18,339100.0,18.5257,18.5257,18.4384,18.482,339100.0
2014-10-01 10:20:00,21.18,21.25,21.18,21.25,357300.0,18.482,18.5431,18.482,18.5431,357300.0
2014-10-01 10:30:00,21.25,21.27,21.1,21.11,406500.0,18.5431,18.5606,18.4122,18.421,406500.0
2014-10-01 10:40:00,21.11,21.16,21.06,21.14,403300.0,18.421,18.4646,18.3773,18.4471,403300.0
2014-10-01 10:50:00,21.14,21.15,21.09,21.14,273200.0,18.4471,18.4559,18.4035,18.4471,273200.0
2014-10-01 11:00:00,21.15,21.23,21.14,21.2,212800.0,18.4559,18.5257,18.4471,18.4995,212800.0
2014-10-01 11:10:00,21.2,21.29,21.18,21.29,236100.0,18.4995,18.578,18.482,18.578,236100.0
2014-10-01 11:20:00,21.3,21.32,21.21,21.22,339300.0,18.5868,18.6042,18.5082,18.5169,339300.0
2014-10-01 11:30:00,21.23,21.23,21.17,21.2,177100.0,18.5257,18.5257,18.4733,18.4995,177100.0
2014-10-01 11:40:00,21.2,21.2,21.14,21.15,307200.0,18.4995,18.4995,18.4471,18.4559,307200.0
2014-10-01 11:50:00,21.15,21.21,21.14,21.19,190400.0,18.4559,18.5082,18.4471,18.4908,190400.0
2014-10-01 12:00:00,21.19,21.22,21.18,21.2,244300.0,18.4908,18.5169,18.482,18.4995,244300.0
2014-10-01 12:10:00,21.21,21.21,21.14,21.17,366500.0,18.5082,18.5082,18.4471,18.4733,366500.0
2014-10-01 12:20:00,21.17,21.17,21.1,21.16,199200.0,18.4733,18.4733,18.4122,18.4646,199200.0
2014-10-01 12:30:00,21.16,21.17,21.13,21.16,216600.0,18.4646,18.4733,18.4384,18.4646,216600.0
2014-10-01 12:40:00,21.15,21.17,21.12,21.12,256500.0,18.4559,18.4733,18.4297,18.4297,256500.0
2014-10-01 12:50:00,21.11,21.13,21.1,21.11,168300.0,18.421,18.4384,18.4122,18.421,168300.0
2014-10-01 13:00:00,21.11,21.11,21.07,21.08,182600.0,18.421,18.421,18.3861,18.3948,182600.0
2014-10-01 13:10:00,21.08,21.13,21.07,21.11,145000.0,18.3948,18.4384,18.3861,18.421,145000.0
2014-10-01 13:20:00,21.11,21.17,21.09,21.15,267400.0,18.421,18.4733,18.4035,18.4559,267400.0
2014-10-01 13:30:00,21.15,21.18,21.06,21.07,595000.0,18.4559,18.482,18.3773,18.3861,595000.0
2014-10-01 13:40:00,21.07,21.07,21.01,21.02,329900.0,18.3861,18.3861,18.3337,18.3424,329900.0
2014-10-01 13:50:00,21.02,21.03,20.97,20.98,174600.0,18.3424,18.3511,18.2988,18.3075,174600.0
2014-10-01 14:00:00,20.98,21.0,20.96,20.99,138100.0,18.3075,18.325,18.2901,18.3162,138100.0
2014-10-01 14:10:00,20.99,20.99,20.92,20.99,192900.0,18.3162,18.3162,18.2552,18.3162,192900.0
2014-10-01 14:20:00,20.99,21.03,20.96,21.03,268100.0,18.3162,18.3511,18.2901,18.3511,268100.0
2014-10-01 14:30:00,21.04,21.07,21.0,21.06,306400.0,18.3599,18.3861,18.325,18.3773,306400.0
2014-10-01 14:40:00,21.05,21.08,21.04,21.07,411600.0,18.3686,18.3948,18.3599,18.3861,411600.0
2014-10-01 14:50:00,21.07,21.08,21.01,21.02,666300.0,18.3861,18.3948,18.3337,18.3424,666300.0
2014-10-01 15:00:00,21.02,21.05,20.93,20.94,424900.0,18.3424,18.3686,18.2639,18.2726,424900.0
2014-10-01 15:10:00,20.94,20.98,20.91,20.94,632000.0,18.2726,18.3075,18.2464,18.2726,632000.0
2014-10-01 15:20:00,20.94,20.95,20.9,20.95,422000.0,18.2726,18.2813,18.2377,18.2813,422000.0
2014-10-01 15:30:00,20.94,20.96,20.92,20.96,224900.0,18.2726,18.2901,18.2552,18.2901,224900.0
2014-10-01 15:40:00,20.96,21.05,20.95,21.04,586000.0,18.2901,18.3686,18.2813,18.3599,586000.0
2014-10-01 15:50:00,21.04,21.04,20.95,20.96,870500.0,18.3599,18.3599,18.2813,18.2901,870500.0
2014-10-02 09:30:00,20.96,21.04,20.86,20.89,777400.0,18.2901,18.3599,18.2028,18.229,777400.0
2014-10-02 09:40:00,20.89,20.93,20.85,20.91,477600.0,18.229,18.2639,18.1941,18.2464,477600.0
2014-10-02 09:50:00,20.9,20.94,20.86,20.88,268000.0,18.2377,18.2726,18.2028,18.2203,268000.0
2014-10-02 10:00:00,20.87,20.91,20.85,20.88,473300.0,18.2115,18.2464,18.1941,18.2203,473300.0
2014-10-02 10:10:00,20.88,20.89,20.78,20.8,346500.0,18.2203,18.229,18.133,18.1504,346500.0
2014-10-02 10:20:00,20.8,20.82,20.78,20.79,184000.0,18.1504,18.1679,18.133,18.1417,184000.0
2014-10-02 10:30:00,20.79,20.79,20.64,20.66,536300.0,18.1417,18.1417,18.0108,18.0283,536300.0
2014-10-02 10:40:00,20.66,20.67,20.62,20.64,278500.0,18.0283,18.037,17.9934,18.0108,278500.0
2014-10-02 10:50:00,20.64,20.66,20.6,20.61,451200.0,18.0108,18.0283,17.9759,17.9846,451200.0
2014-10-02 11:00:00,20.62,20.7,20.61,20.67,455100.0,17.9934,18.0632,17.9846,18.037,455100.0
2014-10-02 11:10:00,20.67,20.7,20.66,20.69,387300.0,18.037,18.0632,18.0283,18.0545,387300.0
2014-10-02 11:20:00,20.69,20.7,20.58,20.59,240000.0,18.0545,18.0632,17.9585,17.9672,240000.0
2014-10-02 11:30:00,20.59,20.6,20.47,20.5,393100.0,17.9672,17.9759,17.8625,17.8887,393100.0
2014-10-02 11:40:00,20.5,20.5,20.39,20.48,498500.0,17.8887,17.8887,17.7927,17.8712,498500.0
2014-10-02 11:50:00,20.48,20.51,20.46,20.48,352300.0,17.8712,17.8974,17.8538,17.8712,352300.0
2014-10-02 12:00:00,20.48,20.51,20.47,20.49,532500.0,17.8712,17.8974,17.8625,17.8799,532500.0
2014-10-02 12:10:00,20.48,20.53,20.47,20.47,340100.0,17.8712,17.9148,17.8625,17.8625,340100.0
2014-10-02 12:20:00,20.48,20.49,20.43,20.44,710300.0,17.8712,17.8799,17.8276,17.8363,710300.0
2014-10-02 12:30:00,20.44,20.47,20.42,20.42,347900.0,17.8363,17.8625,17.8189,17.8189,347900.0
2014-10-02 12:40:00,20.42,20.45,20.41,20.43,448100.0,17.8189,17.845,17.8101,17.8276,448100.0
2014-10-02 12:50:00,20.43,20.56,20.42,20.54,402500.0,17.8276,17.941,17.8189,17.9236,402500.0
2014-10-02 13:00:00,20.54,20.55,20.47,20.51,3113500.0,17.9236,17.9323,17.8625,17.8974,3113500.0
2014-10-02 13:10:00,20.51,20.6,20.49,20.58,837400.0,17.8974,17.9759,17.8799,17.9585,837400.0
2014-10-02 13:20:00,20.59,20.61,20.56,20.61,505100.0,17.9672,17.9846,17.941,17.9846,505100.0
2014-10-02 13:30:00,20.61,20.67,20.54,20.55,318300.0,17.9846,18.037,17.9236,17.9323,318300.0
2014-10-02 13:40:00,20.55,20.62,20.52,20.59,248700.0,17.9323,17.9934,17.9061,17.9672,248700.0
2014-10-02 13:50:00,20.59,20.61,20.56,20.57,268000.0,17.9672,17.9846,17.941,17.9497,268000.0
2014-10-02 14:00:00,20.57,20.6,20.55,20.6,481000.0,17.9497,17.9759,17.9323,17.9759,481000.0
2014-10-02 14:10:00,20.6,20.62,20.57,20.6,1344400.0,17.9759,17.9934,17.9497,17.9759,1344400.0
2014-10-02 14:20:00,20.6,20.6,20.55,20.56,631800.0,17.9759,17.9759,17.9323,17.941,631800.0
2014-10-02 14:30:00,20.57,20.58,20.55,20.58,298500.0,17.9497,17.9585,17.9323,17.9585,298500.0
2014-10-02 14:40:00,20.58,20.66,20.56,20.61,480000.0,17.9585,18.0283,17.941,17.9846,480000.0
2014-10-02 14:50:00,20.61,20.66,20.59,20.64,361900.0,17.9846,18.0283,17.9672,18.0108,361900.0
2014-10-02 15:00:00,20.64,20.64,20.57,20.59,661900.0,18.0108,18.0108,17.9497,17.9672,661900.0
2014-10-02 15:10:00,20.58,20.61,20.51,20.52,460500.0,17.9585,17.9846,17.8974,17.9061,460500.0
2014-10-02 15:20:00,20.52,20.58,20.5,20.58,509500.0,17.9061,17.9585,17.8887,17.9585,509500.0
2014-10-02 15:30:00,20.57,20.61,20.55,20.61,521800.0,17.9497,17.9846,17.9323,17.9846,521800.0
2014-10-02 15:40:00,20.61,20.62,20.56,20.6,719500.0,17.9846,17.9934,17.941,17.9759,719500.0
2014-10-02 15:50:00,20.6,20.61,20.53,20.53,2413600.0,17.9759,17.9846,17.9148,17.9148,2413600.0
2014-10-03 09:30:00,20.59,20.62,20.48,20.51,577000.0,17.9672,17.9934,17.8712,17.8974,577000.0
2014-10-03 09:40:00,20.51,20.69,20.51,20.63,434000.0,17.8974,18.0545,17.8974,18.0021,434000.0
2014-10-03 09:50:00,20.63,20.69,20.63,20.69,243200.0,18.0021,18.0545,18.0021,18.0545,243200.0
2014-10-03 10:00:00,20.69,20.76,20.69,20.69,404700.0,18.0545,18.1155,18.0545,18.0545,404700.0
2014-10-03 10:10:00,20.69,20.7,20.59,20.63,375100.0,18.0545,18.0632,17.9672,18.0021,375100.0
2014-10-03 10:20:00,20.62,20.63,20.57,20.63,197700.0,17.9934,18.0021,17.9497,18.0021,197700.0
2014-10-03 10:30:00,20.63,20.7,20.58,20.7,171300.0,18.0021,18.0632,17.9585,18.0632,171300.0
2014-10-03 10:40:00,20.7,20.7,20.6,20.61,303600.0,18.0632,18.0632,17.9759,17.9846,303600.0
2014-10-03 10:50:00,20.62,20.62,20.59,20.62,151000.0,17.9934,17.9934,17.9672,17.9934,151000.0
2014-10-03 11:00:00,20.61,20.63,20.6,20.61,133300.0,17.9846,18.0021,17.9759,17.9846,133300.0
2014-10-03 11:10:00,20.61,20.61,20.55,20.57,339800.0,17.9846,17.9846,17.9323,17.9497,339800.0
2014-10-03 11:20:00,20.57,20.61,20.55,20.6,173100.0,17.9497,17.9846,17.9323,17.9759,173100.0
2014-10-03 11:30:00,20.6,20.61,20.54,20.55,149100.0,17.9759,17.9846,17.9236,17.9323,149100.0
2014-10-03 11:40:00,20.56,20.56,20.48,20.48,175600.0,17.941,17.941,17.8712,17.8712,175600.0
2014-10-03 11:50:00,20.47,20.55,20.45,20.55,253300.0,17.8625,17.9323,17.845,17.9323,253300.0
2014-10-03 12:00:00,20.55,20.63,20.54,20.59,257000.0,17.9323,18.0021,17.9236,17.9672,257000.0
2014-10-03 12:10:00,20.59,20.62,20.58,20.6,369400.0,17.9672,17.9934,17.9585,17.9759,369400.0
2014-10-03 12:20:00,20.59,20.61,20.59,20.6,201600.0,17.9672,17.9846,17.9672,17.9759,201600.0
2014-10-03 12:30:00,20.61,20.66,20.6,20.66,412200.0,17.9846,18.0283,17.9759,18.0283,412200.0
2014-10-03 12:40:00,20.66,20.7,20.65,20.69,125200.0,18.0283,18.0632,18.0196,18.0545,125200.0
2014-10-03 12:50:00,20.69,20.72,20.68,20.71,163800.0,18.0545,18.0806,18.0457,18.0719,163800.0
2014-10-03 13:00:00,20.71,20.71,20.67,20.67,235900.0,18.0719,18.0719,18.037,18.037,235900.0
2014-10-03 13:10:00,20.67,20.7,20.65,20.7,358000.0,18.037,18.0632,18.0196,18.0632,358000.0
2014-10-03 13:20:00,20.7,20.71,20.69,20.71,223400.0,18.0632,18.0719,18.0545,18.0719,223400.0
2014-10-03 13:30:00,20.71,20.77,20.71,20.77,251900.0,18.0719,18.1243,18.0719,18.1243,251900.0
2014-10-03 13:40:00,20.77,20.77,20.75,20.76,171800.0,18.1243,18.1243,18.1068,18.1155,171800.0
2014-10-03 13:50:00,20.76,20.77,20.75,20.77,56600.0,18.1155,18.1243,18.1068,18.1243,56600.0
2014-10-03 14:00:00,20.77,20.81,20.77,20.8,226300.0,18.1243,18.1592,18.1243,18.1504,226300.0
2014-10-03 14:10:00,20.8,20.8,20.78,20.79,73100.0,18.1504,18.1504,18.133,18.1417,73100.0
2014-10-03 14:20:00,20.78,20.8,20.78,20.79,155600.0,18.133,18.1504,18.133,18.1417,155600.0
2014-10-03 14:30:00,20.79,20.81,20.78,20.78,102100.0,18.1417,18.1592,18.133,18.133,102100.0
2014-10-03 14:40:00,20.79,20.8,20.76,20.78,119500.0,18.1417,18.1504,18.1155,18.133,119500.0
2014-10-03 14:50:00,20.77,20.78,20.76,20.76,69100.0,18.1243,18.133,18.1155,18.1155,69100.0
2014-10-03 15:00:00,20.76,20.78,20.73,20.75,343000.0,18.1155,18.133,18.0894,18.1068,343000.0
2014-10-03 15:10:00,20.75,20.77,20.72,20.73,212700.0,18.1068,18.1243,18.0806,18.0894,212700.0
2014-10-03 15:20:00,20.73,20.79,20.72,20.76,253200.0,18.0894,18.1417,18.0806,18.1155,253200.0
2014-10-03 15:30:00,20.77,20.78,20.73,20.76,201300.0,18.1243,18.133,18.0894,18.1155,201300.0
2014-10-03 15:40:00,20.76,20.76,20.72,20.75,299000.0,18.1155,18.1155,18.0806,18.1068,299000.0
2014-10-03 15:50:00,20.75,20.78,20.73,20.73,865400.0,18.1068,18.133,18.0894,18.0894,865400.0
2014-10-06 09:30:00,20.81,21.01,20.77,20.93,1047700.0,18.1592,18.3337,18.1243,18.2639,1047700.0
2014-10-06 09:40:00,20.94,20.95,20.9,20.9,306500.0,18.2726,18.2813,18.2377,18.2377,306500.0
2014-10-06 09:50:00,20.91,20.92,20.89,20.89,226600.0,18.2464,18.2552,18.229,18.229,226600.0
2014-10-06 10:00:00,20.89,20.91,20.79,20.81,425800.0,18.229,18.2464,18.1417,18.1592,425800.0
2014-10-06 10:10:00,20.8,20.81,20.68,20.68,219500.0,18.1504,18.1592,18.0457,18.0457,219500.0
2014-10-06 10:20:00,20.67,20.7,20.63,20.64,274300.0,18.037,18.0632,18.0021,18.0108,274300.0
2014-10-06 10:30:00,20.64,20.77,20.63,20.74,201900.0,18.0108,18.1243,18.0021,18.0981,201900.0
2014-10-06 10:40:00,20.74,20.76,20.62,20.62,146300.0,18.0981,18.1155,17.9934,17.9934,146300.0
2014-10-06 10:50:00,20.63,20.64,20.55,20.56,449600.0,18.0021,18.0108,17.9323,17.941,449600.0
2014-10-06 11:00:00,20.56,20.63,20.55,20.63,224100.0,17.941,18.0021,17.9323,18.0021,224100.0
2014-10-06 11:10:00,20.63,20.66,20.53,20.54,332500.0,18.0021,18.0283,17.9148,17.9236,332500.0
2014-10-06 11:20:00,20.53,20.56,20.5,20.53,93900.0,17.9148,17.941,17.8887,17.9148,93900.0
2014-10-06 11:30:00,20.54,20.59,20.54,20.56,96600.0,17.9236,17.9672,17.9236,17.941,96600.0
2014-10-06 11:40:00,20.56,20.57,20.47,20.5,184700.0,17.941,17.9497,17.8625,17.8887,184700.0
2014-10-06 11:50:00,20.51,20.58,20.51,20.58,146100.0,17.8974,17.9585,17.8974,17.9585,146100.0
2014-10-06 12:00:00,20.58,20.65,20.58,20.61,240700.0,17.9585,18.0196,17.9585,17.9846,240700.0
2014-10-06 12:10:00,20.62,20.71,20.57,20.7,325300.0,17.9934,18.0719,17.9497,18.0632,325300.0
2014-10-06 12:20:00,20.7,20.71,20.62,20.62,185100.0,18.0632,18.0719,17.9934,17.9934,185100.0
2014-10-06 12:30:00,20.62,20.63,20.56,20.57,108400.0,17.9934,18.0021,17.941,17.9497,108400.0
2014-10-06 12:40:00,20.57,20.59,20.5,20.53,166500.0,17.9497,17.9672,17.8887,17.9148,166500.0
2014-10-06 12:50:00,20.54,20.58,20.53,20.55,141600.0,17.9236,17.9585,17.9148,17.9323,141600.0
2014-10-06 13:00:00,20.54,20.6,20.52,20.58,99900.0,17.9236,17.9759,17.9061,17.9585,99900.0
2014-10-06 13:10:00,20.59,20.65,20.58,20.63,65100.0,17.9672,18.0196,17.9585,18.0021,65100.0
2014-10-06 13:20:00,20.64,20.67,20.63,20.65,115000.0,18.0108,18.037,18.0021,18.0196,115000.0
2014-10-06 13:30:00,20.65,20.67,20.63,20.66,85600.0,18.0196,18.037,18.0021,18.0283,85600.0
2014-10-06 13:40:00,20.66,20.67,20.62,20.62,58900.0,18.0283,18.037,17.9934,17.9934,58900.0
2014-10-06 13:50:00,20.62,20.64,20.58,20.58,86300.0,17.9934,18.0108,17.9585,17.9585,86300.0
2014-10-06 14:00:00,20.58,20.61,20.55,20.57,185300.0,17.9585,17.9846,17.9323,17.9497,185300.0
2014-10-06 14:10:00,20.56,20.64,20.56,20.64,299500.0,17.941,18.0108,17.941,18.0108,299500.0
2014-10-06 14:20:00,20.64,20.7,20.64,20.67,111100.0,18.0108,18.0632,18.0108,18.037,111100.0
2014-10-06 14:30:00,20.67,20.74,20.66,20.72,229000.0,18.037,18.0981,18.0283,18.0806,229000.0
2014-10-06 14:40:00,20.72,20.73,20.68,20.72,192700.0,18.0806,18.0894,18.0457,18.0806,192700.0
2014-10-06 14:50:00,20.72,20.73,20.68,20.68,127800.0,18.0806,18.0894,18.0457,18.0457,127800.0
2014-10-06 15:00:00,20.67,20.69,20.63,20.63,107900.0,18.037,18.0545,18.0021,18.0021,107900.0
2014-10-06 15:10:00,20.63,20.68,20.63,20.67,117600.0,18.0021,18.0457,18.0021,18.037,117600.0
2014-10-06 15:20:00,20.67,20.7,20.65,20.69,145900.0,18.037,18.0632,18.0196,18.0545,145900.0
2014-10-06 15:30:00,20.68,20.68,20.65,20.66,169500.0,18.0457,18.0457,18.0196,18.0283,169500.0
2014-10-06 15:40:00,20.66,20.66,20.59,20.62,418800.0,18.0283,18.0283,17.9672,17.9934,418800.0
2014-10-06 15:50:00,20.62,20.64,20.58,20.61,735800.0,17.9934,18.0108,17.9585,17.9846,735800.0
2014-10-07 09:30:00,20.44,20.9,20.33,20.39,743700.0,17.8363,18.2377,17.7403,17.7927,743700.0
2014-10-07 09:40:00,20.39,20.52,20.36,20.52,703700.0,17.7927,17.9061,17.7665,17.9061,703700.0
2014-10-07 09:50:00,20.52,20.53,20.44,20.52,277400.0,17.9061,17.9148,17.8363,17.9061,277400.0
2014-10-07 10:00:00,20.53,20.74,20.53,20.74,572400.0,17.9148,18.0981,17.9148,18.0981,572400.0
2014-10-07 10:10:00,20.73,20.8,20.64,20.65,735300.0,18.0894,18.1504,18.0108,18.0196,735300.0
2014-10-07 10:20:00,20.65,20.7,20.59,20.69,386400.0,18.0196,18.0632,17.9672,18.0545,386400.0
2014-10-07 10:30:00,20.7,20.78,20.68,20.68,264800.0,18.0632,18.133,18.0457,18.0457,264800.0
2014-10-07 10:40:00,20.68,20.77,20.67,20.74,203100.0,18.0457,18.1243,18.037,18.0981,203100.0
2014-10-07 10:50:00,20.74,20.77,20.7,20.7,264900.0,18.0981,18.1243,18.0632,18.0632,264900.0
2014-10-07 11:00:00,20.69,20.7,20.64,20.67,297700.0,18.0545,18.0632,18.0108,18.037,297700.0
2014-10-07 11:10:00,20.67,20.7,20.59,20.61,285600.0,18.037,18.0632,17.9672,17.9846,285600.0
2014-10-07 11:20:00,20.62,20.65,20.6,20.61,307600.0,17.9934,18.0196,17.9759,17.9846,307600.0
2014-10-07 11:30:00,20.61,20.65,20.6,20.62,320100.0,17.9846,18.0196,17.9759,17.9934,320100.0
2014-10-07 11:40:00,20.61,20.73,20.61,20.73,166900.0,17.9846,18.0894,17.9846,18.0894,166900.0
2014-10-07 11:50:00,20.73,20.79,20.71,20.74,310500.0,18.0894,18.1417,18.0719,18.0981,310500.0
2014-10-07 12:00:00,20.73,20.75,20.69,20.73,162400.0,18.0894,18.1068,18.0545,18.0894,162400.0
2014-10-07 12:10:00,20.72,20.77,20.72,20.73,221900.0,18.0806,18.1243,18.0806,18.0894,221900.0
2014-10-07 12:20:00,20.73,20.75,20.7,20.73,106300.0,18.0894,18.1068,18.0632,18.0894,106300.0
2014-10-07 12:30:00,20.72,20.73,20.65,20.7,126000.0,18.0806,18.0894,18.0196,18.0632,126000.0
2014-10-07 12:40:00,20.7,20.71,20.67,20.68,124800.0,18.0632,18.0719,18.037,18.0457,124800.0
2014-10-07 12:50:00,20.68,20.76,20.68,20.74,295900.0,18.0457,18.1155,18.0457,18.0981,295900.0
2014-10-07 13:00:00,20.74,20.77,20.7,20.72,353300.0,18.0981,18.1243,18.0632,18.0806,353300.0
2014-10-07 13:10:00,20.73,20.75,20.64,20.66,413300.0,18.0894,18.1068,18.0108,18.0283,413300.0
2014-10-07 13:20:00,20.65,20.69,20.64,20.66,159700.0,18.0196,18.0545,18.0108,18.0283,159700.0
2014-10-07 13:30:00,20.67,20.67,20.58,20.58,193200.0,18.037,18.037,17.9585,17.9585,193200.0
2014-10-07 13:40:00,20.59,20.62,20.57,20.6,235200.0,17.9672,17.9934,17.9497,17.9759,235200.0
2014-10-07 13:50:00,20.6,20.66,20.6,20.64,118900.0,17.9759,18.0283,17.9759,18.0108,118900.0
2014-10-07 14:00:00,20.63,20.64,20.6,20.61,117500.0,18.0021,18.0108,17.9759,17.9846,117500.0
2014-10-07 14:10:00,20.61,20.64,20.59,20.61,119100.0,17.9846,18.0108,17.9672,17.9846,119100.0
2014-10-07 14:20:00,20.62,20.62,20.54,20.56,298300.0,17.9934,17.9934,17.9236,17.941,298300.0
2014-10-07 14:30:00,20.55,20.56,20.52,20.55,165800.0,17.9323,17.941,17.9061,17.9323,165800.0
2014-10-07 14:40:00,20.54,20.61,20.52,20.57,128600.0,17.9236,17.9846,17.9061,17.9497,128600.0
2014-10-07 14:50:00,20.57,20.59,20.53,20.55,295500.0,17.9497,17.9672,17.9148,17.9323,295500.0
2014-10-07 15:00:00,20.54,20.55,20.48,20.48,231300.0,17.9236,17.9323,17.8712,17.8712,231300.0
2014-10-07 15:10:00,20.48,20.49,20.39,20.39,251400.0,17.8712,17.8799,17.7927,17.7927,251400.0
2014-10-07 15:20:00,20.39,20.42,20.38,20.41,400100.0,17.7927,17.8189,17.7839,17.8101,400100.0
2014-10-07 15:30:00,20.41,20.46,20.39,20.39,582800.0,17.8101,17.8538,17.7927,17.7927,582800.0
2014-10-07 15:40:00,20.39,20.44,20.38,20.4,644000.0,17.7927,17.8363,17.7839,17.8014,644000.0
2014-10-07 15:50:00,20.4,20.4,20.34,20.38,1952500.0,17.8014,17.8014,17.749,17.7839,1952500.0
2014-10-08 09:30:00,20.64,20.7,20.49,20.49,913900.0,18.0108,18.0632,17.8799,17.8799,913900.0
2014-10-08 09:40:00,20.49,20.75,20.49,20.7,623300.0,17.8799,18.1068,17.8799,18.0632,623300.0
2014-10-08 09:50:00,20.7,20.71,20.38,20.41,472600.0,18.0632,18.0719,17.7839,17.8101,472600.0
2014-10-08 10:00:00,20.42,20.56,20.42,20.53,524900.0,17.8189,17.941,17.8189,17.9148,524900.0
2014-10-08 10:10:00,20.52,20.66,20.5,20.62,411400.0,17.9061,18.0283,17.8887,17.9934,411400.0
2014-10-08 10:20:00,20.61,20.62,20.54,20.59,167200.0,17.9846,17.9934,17.9236,17.9672,167200.0
2014-10-08 10:30:00,20.59,20.61,20.49,20.57,199500.0,17.9672,17.9846,17.8799,17.9497,199500.0
2014-10-08 10:40:00,20.57,20.58,20.48,20.54,363400.0,17.9497,17.9585,17.8712,17.9236,363400.0
2014-10-08 10:50:00,20.54,20.54,20.44,20.47,408300.0,17.9236,17.9236,17.8363,17.8625,408300.0
2014-10-08 11:00:00,20.46,20.51,20.42,20.5,392900.0,17.8538,17.8974,17.8189,17.8887,392900.0
2014-10-08 11:10:00,20.5,20.53,20.45,20.46,246400.0,17.8887,17.9148,17.845,17.8538,246400.0
2014-10-08 11:20:00,20.45,20.54,20.44,20.53,276100.0,17.845,17.9236,17.8363,17.9148,276100.0
2014-10-08 11:30:00,20.52,20.58,20.5,20.51,287100.0,17.9061,17.9585,17.8887,17.8974,287100.0
2014-10-08 11:40:00,20.5,20.55,20.49,20.5,153800.0,17.8887,17.9323,17.8799,17.8887,153800.0
2014-10-08 11:50:00,20.49,20.52,20.48,20.51,289700.0,17.8799,17.9061,17.8712,17.8974,289700.0
2014-10-08 12:00:00,20.51,20.53,20.49,20.5,147500.0,17.8974,17.9148,17.8799,17.8887,147500.0
2014-10-08 12:10:00,20.49,20.63,20.48,20.6,329100.0,17.8799,18.0021,17.8712,17.9759,329100.0
2014-10-08 12:20:00,20.59,20.6,20.55,20.56,91600.0,17.9672,17.9759,17.9323,17.941,91600.0
2014-10-08 12:30:00,20.56,20.6,20.54,20.58,183800.0,17.941,17.9759,17.9236,17.9585,183800.0
2014-10-08 12:40:00,20.58,20.6,20.55,20.57,137700.0,17.9585,17.9759,17.9323,17.9497,137700.0
2014-10-08 12:50:00,20.57,20.59,20.54,20.57,36200.0,17.9497,17.9672,17.9236,17.9497,36200.0
2014-10-08 13:00:00,20.57,20.64,20.56,20.63,94300.0,17.9497,18.0108,17.941,18.0021,94300.0
2014-10-08 13:10:00,20.63,20.65,20.62,20.62,72300.0,18.0021,18.0196,17.9934,17.9934,72300.0
2014-10-08 13:20:00,20.63,20.63,20.57,20.6,171300.0,18.0021,18.0021,17.9497,17.9759,171300.0
2014-10-08 13:30:00,20.6,20.63,20.58,20.62,102900.0,17.9759,18.0021,17.9585,17.9934,102900.0
2014-10-08 13:40:00,20.62,20.69,20.61,20.69,158500.0,17.9934,18.0545,17.9846,18.0545,158500.0
2014-10-08 13:50:00,20.69,20.72,20.68,20.72,126500.0,18.0545,18.0806,18.0457,18.0806,126500.0
2014-10-08 14:00:00,20.71,20.82,20.71,20.8,319300.0,18.0719,18.1679,18.0719,18.1504,319300.0
2014-10-08 14:10:00,20.8,20.88,20.79,20.87,300600.0,18.1504,18.2203,18.1417,18.2115,300600.0
2014-10-08 14:20:00,20.87,20.96,20.87,20.93,598600.0,18.2115,18.2901,18.2115,18.2639,598600.0
2014-10-08 14:30:00,20.93,21.0,20.91,20.95,323600.0,18.2639,18.325,18.2464,18.2813,323600.0
2014-10-08 14:40:00,20.95,20.99,20.91,20.93,479800.0,18.2813,18.3162,18.2464,18.2639,479800.0
2014-10-08 14:50:00,20.94,20.96,20.88,20.95,296300.0,18.2726,18.2901,18.2203,18.2813,296300.0
2014-10-08 15:00:00,20.95,21.05,20.95,21.04,569900.0,18.2813,18.3686,18.2813,18.3599,569900.0
2014-10-08 15:10:00,21.04,21.07,21.01,21.05,460200.0,18.3599,18.3861,18.3337,18.3686,460200.0
2014-10-08 15:20:00,21.04,21.13,21.03,21.12,558000.0,18.3599,18.4384,18.3511,18.4297,558000.0
2014-10-08 15:30:00,21.12,21.12,21.06,21.07,403100.0,18.4297,18.4297,18.3773,18.3861,403100.0
2014-10-08 15:40:00,21.08,21.14,21.07,21.11,1301300.0,18.3948,18.4471,18.3861,18.421,1301300.0
2014-10-08 15:50:00,21.11,21.18,21.11,21.15,2060000.0,18.421,18.482,18.421,18.4559,2060000.0
2014-10-09 09:30:00,20.99,21.15,20.9,21.14,481900.0,18.3162,18.4559,18.2377,18.4471,481900.0
2014-10-09 09:40:00,21.15,21.22,21.09,21.14,545500.0,18.4559,18.5169,18.4035,18.4471,545500.0
2014-10-09 09:50:00,21.13,21.14,21.05,21.14,361600.0,18.4384,18.4471,18.3686,18.4471,361600.0
2014-10-09 10:00:00,21.14,21.21,21.09,21.13,520100.0,18.4471,18.5082,18.4035,18.4384,520100.0
2014-10-09 10:10:00,21.13,21.22,21.09,21.17,318500.0,18.4384,18.5169,18.4035,18.4733,318500.0
2014-10-09 10:20:00,21.17,21.21,21.1,21.16,353700.0,18.4733,18.5082,18.4122,18.4646,353700.0
2014-10-09 10:30:00,21.15,21.16,21.09,21.13,608400.0,18.4559,18.4646,18.4035,18.4384,608400.0
2014-10-09 10:40:00,21.13,21.18,21.12,21.17,585600.0,18.4384,18.482,18.4297,18.4733,585600.0
2014-10-09 10:50:00,21.16,21.19,21.09,21.18,281200.0,18.4646,18.4908,18.4035,18.482,281200.0
2014-10-09 11:00:00,21.18,21.21,21.14,21.19,306100.0,18.482,18.5082,18.4471,18.4908,306100.0
2014-10-09 11:10:00,21.19,21.23,21.15,21.15,215700.0,18.4908,18.5257,18.4559,18.4559,215700.0
2014-10-09 11:20:00,21.15,21.25,21.15,21.22,404000.0,18.4559,18.5431,18.4559,18.5169,404000.0
2014-10-09 11:30:00,21.23,21.26,21.13,21.13,355000.0,18.5257,18.5519,18.4384,18.4384,355000.0
2014-10-09 11:40:00,21.12,21.15,20.99,20.99,586800.0,18.4297,18.4559,18.3162,18.3162,586800.0
2014-10-09 11:50:00,21.0,21.04,20.94,20.99,342400.0,18.325,18.3599,18.2726,18.3162,342400.0
2014-10-09 12:00:00,20.99,21.01,20.94,20.95,216000.0,18.3162,18.3337,18.2726,18.2813,216000.0
2014-10-09 12:10:00,20.95,20.96,20.84,20.87,263200.0,18.2813,18.2901,18.1854,18.2115,263200.0
2014-10-09 12:20:00,20.87,20.88,20.77,20.8,291600.0,18.2115,18.2203,18.1243,18.1504,291600.0
2014-10-09 12:30:00,20.8,20.81,20.74,20.78,218400.0,18.1504,18.1592,18.0981,18.133,218400.0
2014-10-09 12:40:00,20.78,20.88,20.76,20.87,230600.0,18.133,18.2203,18.1155,18.2115,230600.0
2014-10-09 12:50:00,20.88,20.91,20.83,20.85,251800.0,18.2203,18.2464,18.1766,18.1941,251800.0
2014-10-09 13:00:00,20.85,20.86,20.72,20.74,305500.0,18.1941,18.2028,18.0806,18.0981,305500.0
2014-10-09 13:10:00,20.73,20.8,20.7,20.78,282500.0,18.0894,18.1504,18.0632,18.133,282500.0
2014-10-09 13:20:00,20.78,20.87,20.78,20.82,163900.0,18.133,18.2115,18.133,18.1679,163900.0
2014-10-09 13:30:00,20.81,20.94,20.78,20.9,390000.0,18.1592,18.2726,18.133,18.2377,390000.0
2014-10-09 13:40:00,20.91,20.91,20.83,20.84,167000.0,18.2464,18.2464,18.1766,18.1854,167000.0
2014-10-09 13:50:00,20.85,20.88,20.78,20.81,305900.0,18.1941,18.2203,18.133,18.1592,305900.0
2014-10-09 14:00:00,20.8,20.82,20.74,20.8,420800.0,18.1504,18.1679,18.0981,18.1504,420800.0
2014-10-09 14:10:00,20.8,20.8,20.72,20.74,295200.0,18.1504,18.1504,18.0806,18.0981,295200.0
2014-10-09 14:20:00,20.73,20.85,20.72,20.84,471900.0,18.0894,18.1941,18.0806,18.1854,471900.0
2014-10-09 14:30:00,20.84,20.98,20.82,20.95,611400.0,18.1854,18.3075,18.1679,18.2813,611400.0
2014-10-09 14:40:00,20.94,20.95,20.84,20.87,339200.0,18.2726,18.2813,18.1854,18.2115,339200.0
2014-10-09 14:50:00,20.86,20.94,20.86,20.9,427100.0,18.2028,18.2726,18.2028,18.2377,427100.0
2014-10-09 15:00:00,20.9,20.93,20.86,20.87,477200.0,18.2377,18.2639,18.2028,18.2115,477200.0
2014-10-09 15:10:00,20.87,20.98,20.85,20.97,435900.0,18.2115,18.3075,18.1941,18.2988,435900.0
2014-10-09 15:20:00,20.97,20.99,20.92,20.97,693400.0,18.2988,18.3162,18.2552,18.2988,693400.0
2014-10-09 15:30:00,20.97,21.05,20.96,20.97,518100.0,18.2988,18.3686,18.2901,18.2988,518100.0
2014-10-09 15:40:00,20.98,20.98,20.84,20.86,430100.0,18.3075,18.3075,18.1854,18.2028,430100.0
2014-10-09 15:50:00,20.86,20.92,20.84,20.87,1002500.0,18.2028,18.2552,18.1854,18.2115,1002500.0
2014-10-10 09:30:00,20.59,20.59,19.78,20.24,1605500.0,17.9672,17.9672,17.2604,17.6618,1605500.0
2014-10-10 09:40:00,20.24,20.25,20.12,20.14,803400.0,17.6618,17.6705,17.5571,17.5745,803400.0
2014-10-10 09:50:00,20.14,20.18,20.0,20.06,1337900.0,17.5745,17.6094,17.4524,17.5047,1337900.0
2014-10-10 10:00:00,20.07,20.07,19.79,19.91,1577000.0,17.5134,17.5134,17.2691,17.3738,1577000.0
2014-10-10 10:10:00,19.91,20.06,19.89,19.99,1321100.0,17.3738,17.5047,17.3564,17.4436,1321100.0
2014-10-10 10:20:00,19.99,20.01,19.6,19.64,2354700.0,17.4436,17.4611,17.1033,17.1382,2354700.0
2014-10-10 10:30:00,19.63,19.63,19.5,19.6,1912600.0,17.1295,17.1295,17.016,17.1033,1912600.0
2014-10-10 10:40:00,19.6,19.68,19.6,19.63,947500.0,17.1033,17.1731,17.1033,17.1295,947500.0
2014-10-10 10:50:00,19.64,19.76,19.61,19.62,567500.0,17.1382,17.2429,17.112,17.1208,567500.0
2014-10-10 11:00:00,19.62,19.82,19.62,19.8,676300.0,17.1208,17.2953,17.1208,17.2778,676300.0
2014-10-10 11:10:00,19.8,19.84,19.66,19.72,252500.0,17.2778,17.3127,17.1557,17.208,252500.0
2014-10-10 11:20:00,19.72,19.92,19.72,19.84,559500.0,17.208,17.3825,17.208,17.3127,559500.0
2014-10-10 11:30:00,19.83,19.85,19.7,19.8,373600.0,17.304,17.3215,17.1906,17.2778,373600.0
2014-10-10 11:40:00,19.8,19.86,19.75,19.86,571100.0,17.2778,17.3302,17.2342,17.3302,571100.0
2014-10-10 11:50:00,19.86,19.95,19.84,19.94,423400.0,17.3302,17.4087,17.3127,17.4,423400.0
2014-10-10 12:00:00,19.94,20.06,19.94,19.98,574600.0,17.4,17.5047,17.4,17.4349,574600.0
2014-10-10 12:10:00,19.98,20.23,19.95,20.19,1463600.0,17.4349,17.6531,17.4087,17.6182,1463600.0
2014-10-10 12:20:00,20.19,20.22,20.15,20.19,1187400.0,17.6182,17.6443,17.5832,17.6182,1187400.0
2014-10-10 12:30:00,20.19,20.32,20.14,20.16,660800.0,17.6182,17.7316,17.5745,17.592,660800.0
2014-10-10 12:40:00,20.16,20.2,20.14,20.19,218700.0,17.592,17.6269,17.5745,17.6182,218700.0
2014-10-10 12:50:00,20.19,20.21,20.07,20.07,213400.0,17.6182,17.6356,17.5134,17.5134,213400.0
2014-10-10 13:00:00,20.07,20.14,20.07,20.12,421000.0,17.5134,17.5745,17.5134,17.5571,421000.0
2014-10-10 13:10:00,20.12,20.16,20.08,20.08,458100.0,17.5571,17.592,17.5222,17.5222,458100.0
2014-10-10 13:20:00,20.09,20.1,20.01,20.02,333000.0,17.5309,17.5396,17.4611,17.4698,333000.0
2014-10-10 13:30:00,20.02,20.09,19.99,20.09,425200.0,17.4698,17.5309,17.4436,17.5309,425200.0
2014-10-10 13:40:00,20.08,20.1,20.0,20.05,231100.0,17.5222,17.5396,17.4524,17.496,231100.0
2014-10-10 13:50:00,20.05,20.09,20.03,20.08,269500.0,17.496,17.5309,17.4785,17.5222,269500.0
2014-10-10 14:00:00,20.08,20.15,20.06,20.13,333200.0,17.5222,17.5832,17.5047,17.5658,333200.0
2014-10-10 14:10:00,20.13,20.14,20.06,20.06,360300.0,17.5658,17.5745,17.5047,17.5047,360300.0
2014-10-10 14:20:00,20.06,20.13,20.06,20.11,195600.0,17.5047,17.5658,17.5047,17.5483,195600.0
2014-10-10 14:30:00,20.1,20.11,20.02,20.03,290700.0,17.5396,17.5483,17.4698,17.4785,290700.0
2014-10-10 14:40:00,20.03,20.06,20.0,20.02,374900.0,17.4785,17.5047,17.4524,17.4698,374900.0
2014-10-10 14:50:00,20.02,20.05,20.0,20.01,390000.0,17.4698,17.496,17.4524,17.4611,390000.0
2014-10-10 15:00:00,20.01,20.03,19.96,19.98,571600.0,17.4611,17.4785,17.4174,17.4349,571600.0
2014-10-10 15:10:00,19.98,20.03,19.86,19.89,926800.0,17.4349,17.4785,17.3302,17.3564,926800.0
2014-10-10 15:20:00,19.89,19.92,19.87,19.92,984300.0,17.3564,17.3825,17.3389,17.3825,984300.0
2014-10-10 15:30:00,19.91,19.96,19.91,19.96,1010700.0,17.3738,17.4174,17.3738,17.4174,1010700.0
2014-10-10 15:40:00,19.96,19.96,19.88,19.89,768800.0,17.4174,17.4174,17.3476,17.3564,768800.0
2014-10-10 15:50:00,19.88,19.89,19.79,19.83,2291300.0,17.3476,17.3564,17.2691,17.304,2291300.0
2014-10-13 09:30:00,19.78,19.85,19.67,19.77,436100.0,17.2604,17.3215,17.1644,17.2517,436100.0
2014-10-13 09:40:00,19.76,19.78,19.6,19.61,793100.0,17.2429,17.2604,17.1033,17.112,793100.0
2014-10-13 09:50:00,19.61,19.62,19.44,19.47,1104300.0,17.112,17.1208,16.9637,16.9899,1104300.0
2014-10-13 10:00:00,19.47,19.51,19.44,19.48,600400.0,16.9899,17.0248,16.9637,16.9986,600400.0
2014-10-13 10:10:00,19.48,19.51,19.34,19.38,395400.0,16.9986,17.0248,16.8764,16.9113,395400.0
2014-10-13 10:20:00,19.38,19.46,19.29,19.32,306800.0,16.9113,16.9811,16.8328,16.859,306800.0
2014-10-13 10:30:00,19.32,19.41,19.27,19.32,481000.0,16.859,16.9375,16.8153,16.859,481000.0
2014-10-13 10:40:00,19.32,19.36,19.23,19.31,492300.0,16.859,16.8939,16.7804,16.8502,492300.0
2014-10-13 10:50:00,19.32,19.46,19.31,19.41,712800.0,16.859,16.9811,16.8502,16.9375,712800.0
2014-10-13 11:00:00,19.41,19.55,19.38,19.51,782600.0,16.9375,17.0597,16.9113,17.0248,782600.0
2014-10-13 11:10:00,19.51,19.51,19.29,19.29,651000.0,17.0248,17.0248,16.8328,16.8328,651000.0
2014-10-13 11:20:00,19.28,19.4,19.25,19.36,831600.0,16.8241,16.9288,16.7979,16.8939,831600.0
2014-10-13 11:30:00,19.36,19.52,19.36,19.46,878600.0,16.8939,17.0335,16.8939,16.9811,878600.0
2014-10-13 11:40:00,19.46,19.59,19.46,19.59,910400.0,16.9811,17.0946,16.9811,17.0946,910400.0
2014-10-13 11:50:00,19.59,19.64,19.57,19.59,323100.0,17.0946,17.1382,17.0771,17.0946,323100.0
2014-10-13 12:00:00,19.59,19.63,19.56,19.6,363500.0,17.0946,17.1295,17.0684,17.1033,363500.0
2014-10-13 12:10:00,19.6,19.7,19.59,19.7,922900.0,17.1033,17.1906,17.0946,17.1906,922900.0
2014-10-13 12:20:00,19.69,19.76,19.68,19.73,480200.0,17.1818,17.2429,17.1731,17.2167,480200.0
2014-10-13 12:30:00,19.74,19.75,19.69,19.7,541800.0,17.2255,17.2342,17.1818,17.1906,541800.0
2014-10-13 12:40:00,19.71,19.75,19.66,19.67,374100.0,17.1993,17.2342,17.1557,17.1644,374100.0
2014-10-13 12:50:00,19.66,19.7,19.63,19.65,613000.0,17.1557,17.1906,17.1295,17.1469,613000.0
2014-10-13 13:00:00,19.66,19.68,19.6,19.64,1462500.0,17.1557,17.1731,17.1033,17.1382,1462500.0
2014-10-13 13:10:00,19.64,19.64,19.48,19.51,503500.0,17.1382,17.1382,16.9986,17.0248,503500.0
2014-10-13 13:20:00,19.51,19.55,19.5,19.55,633700.0,17.0248,17.0597,17.016,17.0597,633700.0
2014-10-13 13:30:00,19.55,19.63,19.54,19.58,570600.0,17.0597,17.1295,17.0509,17.0859,570600.0
2014-10-13 13:40:00,19.57,19.57,19.5,19.52,433000.0,17.0771,17.0771,17.016,17.0335,433000.0
2014-10-13 13:50:00,19.52,19.54,19.43,19.47,367900.0,17.0335,17.0509,16.955,16.9899,367900.0
2014-10-13 14:00:00,19.48,19.49,19.39,19.46,537100.0,16.9986,17.0073,16.9201,16.9811,537100.0
2014-10-13 14:10:00,19.46,19.46,19.29,19.3,776900.0,16.9811,16.9811,16.8328,16.8415,776900.0
2014-10-13 14:20:00,19.3,19.35,19.28,19.3,828700.0,16.8415,16.8852,16.8241,16.8415,828700.0
2014-10-13 14:30:00,19.31,19.31,19.25,19.27,481700.0,16.8502,16.8502,16.7979,16.8153,481700.0
2014-10-13 14:40:00,19.27,19.29,19.23,19.28,595000.0,16.8153,16.8328,16.7804,16.8241,595000.0
2014-10-13 14:50:00,19.27,19.32,19.27,19.3,709700.0,16.8153,16.859,16.8153,16.8415,709700.0
2014-10-13 15:00:00,19.3,19.3,19.19,19.21,679400.0,16.8415,16.8415,16.7455,16.763,679400.0
2014-10-13 15:10:00,19.2,19.21,19.01,19.02,1832500.0,16.7543,16.763,16.5885,16.5972,1832500.0
2014-10-13 15:20:00,19.02,19.04,18.98,18.99,1414400.0,16.5972,16.6146,16.5623,16.571,1414400.0
2014-10-13 15:30:00,18.99,18.99,18.83,18.9,3137600.0,16.571,16.571,16.4314,16.4925,3137600.0
2014-10-13 15:40:00,18.89,18.98,18.83,18.89,1482700.0,16.4837,16.5623,16.4314,16.4837,1482700.0
2014-10-13 15:50:00,18.89,18.98,18.86,18.91,2618300.0,16.4837,16.5623,16.4576,16.5012,2618300.0
2014-10-14 09:30:00,19.29,19.34,19.19,19.2,1289700.0,16.8328,16.8764,16.7455,16.7543,1289700.0
2014-10-14 09:40:00,19.2,19.3,19.18,19.25,835000.0,16.7543,16.8415,16.7368,16.7979,835000.0
2014-10-14 09:50:00,19.24,19.27,19.11,19.12,790700.0,16.7892,16.8153,16.6757,16.6844,790700.0
2014-10-14 10:00:00,19.13,19.2,19.05,19.12,1026400.0,16.6932,16.7543,16.6234,16.6844,1026400.0
2014-10-14 10:10:00,19.12,19.22,19.07,19.12,740900.0,16.6844,16.7717,16.6408,16.6844,740900.0
2014-10-14 10:20:00,19.11,19.23,19.09,19.22,463300.0,16.6757,16.7804,16.6583,16.7717,463300.0
2014-10-14 10:30:00,19.22,19.33,19.18,19.31,311800.0,16.7717,16.8677,16.7368,16.8502,311800.0
2014-10-14 10:40:00,19.32,19.35,19.25,19.35,883500.0,16.859,16.8852,16.7979,16.8852,883500.0
2014-10-14 10:50:00,19.35,19.46,19.34,19.41,454000.0,16.8852,16.9811,16.8764,16.9375,454000.0
2014-10-14 11:00:00,19.42,19.43,19.31,19.38,535700.0,16.9462,16.955,16.8502,16.9113,535700.0
2014-10-14 11:10:00,19.38,19.52,19.37,19.51,524700.0,16.9113,17.0335,16.9026,17.0248,524700.0
2014-10-14 11:20:00,19.51,19.51,19.4,19.41,260700.0,17.0248,17.0248,16.9288,16.9375,260700.0
2014-10-14 11:30:00,19.41,19.51,19.41,19.48,347200.0,16.9375,17.0248,16.9375,16.9986,347200.0
2014-10-14 11:40:00,19.49,19.6,19.48,19.52,309700.0,17.0073,17.1033,16.9986,17.0335,309700.0
2014-10-14 11:50:00,19.53,19.55,19.46,19.5,317300.0,17.0422,17.0597,16.9811,17.016,317300.0
2014-10-14 12:00:00,19.5,19.55,19.46,19.53,213900.0,17.016,17.0597,16.9811,17.0422,213900.0
2014-10-14 12:10:00,19.52,19.52,19.45,19.45,220200.0,17.0335,17.0335,16.9724,16.9724,220200.0
2014-10-14 12:20:00,19.45,19.46,19.32,19.44,235500.0,16.9724,16.9811,16.859,16.9637,235500.0
2014-10-14 12:30:00,19.44,19.45,19.38,19.44,279700.0,16.9637,16.9724,16.9113,16.9637,279700.0
2014-10-14 12:40:00,19.43,19.5,19.41,19.5,183800.0,16.955,17.016,16.9375,17.016,183800.0
2014-10-14 12:50:00,19.49,19.49,19.42,19.44,226700.0,17.0073,17.0073,16.9462,16.9637,226700.0
2014-10-14 13:00:00,19.44,19.45,19.4,19.45,138800.0,16.9637,16.9724,16.9288,16.9724,138800.0
2014-10-14 13:10:00,19.45,19.55,19.44,19.5,179600.0,16.9724,17.0597,16.9637,17.016,179600.0
2014-10-14 13:20:00,19.49,19.5,19.41,19.47,680800.0,17.0073,17.016,16.9375,16.9899,680800.0
2014-10-14 13:30:00,19.47,19.53,19.41,19.43,456200.0,16.9899,17.0422,16.9375,16.955,456200.0
2014-10-14 13:40:00,19.43,19.49,19.36,19.46,296100.0,16.955,17.0073,16.8939,16.9811,296100.0
2014-10-14 13:50:00,19.46,19.47,19.4,19.46,142700.0,16.9811,16.9899,16.9288,16.9811,142700.0
2014-10-14 14:00:00,19.46,19.46,19.42,19.43,335900.0,16.9811,16.9811,16.9462,16.955,335900.0
2014-10-14 14:10:00,19.42,19.5,19.42,19.45,205500.0,16.9462,17.016,16.9462,16.9724,205500.0
2014-10-14 14:20:00,19.45,19.46,19.32,19.32,281000.0,16.9724,16.9811,16.859,16.859,281000.0
2014-10-14 14:30:00,19.33,19.4,19.24,19.35,466600.0,16.8677,16.9288,16.7892,16.8852,466600.0
2014-10-14 14:40:00,19.35,19.47,19.33,19.45,371600.0,16.8852,16.9899,16.8677,16.9724,371600.0
2014-10-14 14:50:00,19.45,19.46,19.32,19.35,317500.0,16.9724,16.9811,16.859,16.8852,317500.0
2014-10-14 15:00:00,19.35,19.4,19.18,19.23,539100.0,16.8852,16.9288,16.7368,16.7804,539100.0
2014-10-14 15:10:00,19.23,19.3,19.21,19.28,574400.0,16.7804,16.8415,16.763,16.8241,574400.0
2014-10-14 15:20:00,19.29,19.3,19.16,19.29,485900.0,16.8328,16.8415,16.7194,16.8328,485900.0
2014-10-14 15:30:00,19.29,19.4,19.23,19.4,407200.0,16.8328,16.9288,16.7804,16.9288,407200.0
2014-10-14 15:40:00,19.39,19.43,19.26,19.29,636500.0,16.9201,16.955,16.8066,16.8328,636500.0
2014-10-14 15:50:00,19.3,19.37,19.3,19.34,983900.0,16.8415,16.9026,16.8415,16.8764,983900.0
2014-10-15 09:30:00,19.09,19.2,18.91,19.14,1587300.0,16.6583,16.7543,16.5012,16.7019,1587300.0
2014-10-15 09:40:00,19.14,19.4,19.01,19.24,1469600.0,16.7019,16.9288,16.5885,16.7892,1469600.0
2014-10-15 09:50:00,19.24,19.28,19.1,19.14,1212900.0,16.7892,16.8241,16.667,16.7019,1212900.0
2014-10-15 10:00:00,19.14,19.21,19.11,19.12,2040500.0,16.7019,16.763,16.6757,16.6844,2040500.0
2014-10-15 10:10:00,19.11,19.16,18.92,19.0,858200.0,16.6757,16.7194,16.5099,16.5797,858200.0
2014-10-15 10:20:00,19.0,19.08,18.96,18.96,585800.0,16.5797,16.6495,16.5448,16.5448,585800.0
2014-10-15 10:30:00,18.96,19.0,18.89,18.97,586300.0,16.5448,16.5797,16.4837,16.5536,586300.0
2014-10-15 10:40:00,18.98,19.02,18.85,18.89,521000.0,16.5623,16.5972,16.4488,16.4837,521000.0
2014-10-15 10:50:00,18.89,18.96,18.88,18.96,516900.0,16.4837,16.5448,16.475,16.5448,516900.0
2014-10-15 11:00:00,18.96,19.05,18.84,19.04,830200.0,16.5448,16.6234,16.4401,16.6146,830200.0
2014-10-15 11:10:00,19.04,19.13,18.93,18.96,858700.0,16.6146,16.6932,16.5187,16.5448,858700.0
2014-10-15 11:20:00,18.96,18.96,18.83,18.86,373600.0,16.5448,16.5448,16.4314,16.4576,373600.0
2014-10-15 11:30:00,18.86,18.96,18.83,18.92,322700.0,16.4576,16.5448,16.4314,16.5099,322700.0
2014-10-15 11:40:00,18.92,18.96,18.83,18.9,331300.0,16.5099,16.5448,16.4314,16.4925,331300.0
2014-10-15 11:50:00,18.89,18.91,18.82,18.9,350500.0,16.4837,16.5012,16.4227,16.4925,350500.0
2014-10-15 12:00:00,18.91,18.93,18.86,18.89,610800.0,16.5012,16.5187,16.4576,16.4837,610800.0
2014-10-15 12:10:00,18.89,18.91,18.8,18.85,287100.0,16.4837,16.5012,16.4052,16.4488,287100.0
2014-10-15 12:20:00,18.85,18.89,18.81,18.81,451300.0,16.4488,16.4837,16.4139,16.4139,451300.0
2014-10-15 12:30:00,18.81,18.86,18.77,18.79,417900.0,16.4139,16.4576,16.379,16.3965,417900.0
2014-10-15 12:40:00,18.79,18.84,18.75,18.81,345300.0,16.3965,16.4401,16.3616,16.4139,345300.0
2014-10-15 12:50:00,18.82,18.86,18.76,18.8,622300.0,16.4227,16.4576,16.3703,16.4052,622300.0
2014-10-15 13:00:00,18.8,18.88,18.75,18.85,327700.0,16.4052,16.475,16.3616,16.4488,327700.0
2014-10-15 13:10:00,18.85,18.86,18.69,18.72,560300.0,16.4488,16.4576,16.3092,16.3354,560300.0
2014-10-15 13:20:00,18.72,18.75,18.64,18.68,426100.0,16.3354,16.3616,16.2656,16.3005,426100.0
2014-10-15 13:30:00,18.69,18.79,18.63,18.7,403800.0,16.3092,16.3965,16.2569,16.3179,403800.0
2014-10-15 13:40:00,18.69,18.76,18.66,18.76,703100.0,16.3092,16.3703,16.283,16.3703,703100.0
2014-10-15 13:50:00,18.75,18.79,18.67,18.72,692000.0,16.3616,16.3965,16.2918,16.3354,692000.0
2014-10-15 14:00:00,18.72,18.89,18.71,18.86,768200.0,16.3354,16.4837,16.3267,16.4576,768200.0
2014-10-15 14:10:00,18.86,18.98,18.85,18.97,489700.0,16.4576,16.5623,16.4488,16.5536,489700.0
2014-10-15 14:20:00,18.96,19.0,18.92,18.99,779800.0,16.5448,16.5797,16.5099,16.571,779800.0
2014-10-15 14:30:00,18.99,19.07,18.98,19.0,787000.0,16.571,16.6408,16.5623,16.5797,787000.0
2014-10-15 14:40:00,19.0,19.05,18.86,18.92,301700.0,16.5797,16.6234,16.4576,16.5099,301700.0
2014-10-15 14:50:00,18.92,19.0,18.91,18.96,414500.0,16.5099,16.5797,16.5012,16.5448,414500.0
2014-10-15 15:00:00,18.97,19.1,18.92,19.1,492600.0,16.5536,16.667,16.5099,16.667,492600.0
2014-10-15 15:10:00,19.1,19.14,19.03,19.07,627200.0,16.667,16.7019,16.6059,16.6408,627200.0
2014-10-15 15:20:00,19.07,19.27,19.06,19.27,509200.0,16.6408,16.8153,16.6321,16.8153,509200.0
2014-10-15 15:30:00,19.27,19.41,19.24,19.38,687600.0,16.8153,16.9375,16.7892,16.9113,687600.0
2014-10-15 15:40:00,19.39,19.49,19.34,19.39,1465400.0,16.9201,17.0073,16.8764,16.9201,1465400.0
2014-10-15 15:50:00,19.39,19.49,19.35,19.43,1327600.0,16.9201,17.0073,16.8852,16.955,1327600.0
2014-10-16 09:30:00,19.09,19.46,19.05,19.44,805500.0,16.6583,16.9811,16.6234,16.9637,805500.0
2014-10-16 09:40:00,19.43,19.51,19.24,19.46,896400.0,16.955,17.0248,16.7892,16.9811,896400.0
2014-10-16 09:50:00,19.46,19.62,19.44,19.61,436900.0,16.9811,17.1208,16.9637,17.112,436900.0
2014-10-16 10:00:00,19.6,19.61,19.45,19.57,313800.0,17.1033,17.112,16.9724,17.0771,313800.0
2014-10-16 10:10:00,19.57,19.57,19.34,19.48,230100.0,17.0771,17.0771,16.8764,16.9986,230100.0
2014-10-16 10:20:00,19.47,19.75,19.45,19.67,971900.0,16.9899,17.2342,16.9724,17.1644,971900.0
2014-10-16 10:30:00,19.67,19.77,19.6,19.61,719600.0,17.1644,17.2517,17.1033,17.112,719600.0
2014-10-16 10:40:00,19.6,19.75,19.55,19.7,602100.0,17.1033,17.2342,17.0597,17.1906,602100.0
2014-10-16 10:50:00,19.7,19.79,19.61,19.62,500900.0,17.1906,17.2691,17.112,17.1208,500900.0
2014-10-16 11:00:00,19.61,19.67,19.55,19.65,335200.0,17.112,17.1644,17.0597,17.1469,335200.0
2014-10-16 11:10:00,19.66,19.75,19.61,19.72,397100.0,17.1557,17.2342,17.112,17.208,397100.0
2014-10-16 11:20:00,19.71,19.8,19.69,19.78,270800.0,17.1993,17.2778,17.1818,17.2604,270800.0
2014-10-16 11:30:00,19.79,19.84,19.7,19.71,339400.0,17.2691,17.3127,17.1906,17.1993,339400.0
2014-10-16 11:40:00,19.71,19.82,19.69,19.69,244600.0,17.1993,17.2953,17.1818,17.1818,244600.0
2014-10-16 11:50:00,19.7,19.77,19.64,19.71,224100.0,17.1906,17.2517,17.1382,17.1993,224100.0
2014-10-16 12:00:00,19.71,19.71,19.58,19.6,258100.0,17.1993,17.1993,17.0859,17.1033,258100.0
2014-10-16 12:10:00,19.6,19.66,19.57,19.63,178200.0,17.1033,17.1557,17.0771,17.1295,178200.0
2014-10-16 12:20:00,19.64,19.66,19.55,19.59,253900.0,17.1382,17.1557,17.0597,17.0946,253900.0
2014-10-16 12:30:00,19.58,19.67,19.56,19.66,284000.0,17.0859,17.1644,17.0684,17.1557,284000.0
2014-10-16 12:40:00,19.67,19.71,19.64,19.69,242200.0,17.1644,17.1993,17.1382,17.1818,242200.0
2014-10-16 12:50:00,19.69,19.78,19.68,19.76,153800.0,17.1818,17.2604,17.1731,17.2429,153800.0
2014-10-16 13:00:00,19.76,19.8,19.71,19.78,297100.0,17.2429,17.2778,17.1993,17.2604,297100.0
2014-10-16 13:10:00,19.78,19.82,19.74,19.79,399900.0,17.2604,17.2953,17.2255,17.2691,399900.0
2014-10-16 13:20:00,19.79,19.86,19.76,19.81,219400.0,17.2691,17.3302,17.2429,17.2866,219400.0
2014-10-16 13:30:00,19.8,19.88,19.8,19.88,176200.0,17.2778,17.3476,17.2778,17.3476,176200.0
2014-10-16 13:40:00,19.87,19.95,19.87,19.9,282600.0,17.3389,17.4087,17.3389,17.3651,282600.0
2014-10-16 13:50:00,19.9,19.9,19.79,19.8,229500.0,17.3651,17.3651,17.2691,17.2778,229500.0
2014-10-16 14:00:00,19.81,19.83,19.77,19.79,300500.0,17.2866,17.304,17.2517,17.2691,300500.0
2014-10-16 14:10:00,19.8,19.82,19.7,19.75,270200.0,17.2778,17.2953,17.1906,17.2342,270200.0
2014-10-16 14:20:00,19.76,19.79,19.71,19.75,379000.0,17.2429,17.2691,17.1993,17.2342,379000.0
2014-10-16 14:30:00,19.75,19.87,19.74,19.83,171600.0,17.2342,17.3389,17.2255,17.304,171600.0
2014-10-16 14:40:00,19.84,19.84,19.7,19.71,225000.0,17.3127,17.3127,17.1906,17.1993,225000.0
2014-10-16 14:50:00,19.71,19.83,19.7,19.8,319400.0,17.1993,17.304,17.1906,17.2778,319400.0
2014-10-16 15:00:00,19.79,19.81,19.72,19.79,243600.0,17.2691,17.2866,17.208,17.2691,243600.0
2014-10-16 15:10:00,19.79,19.9,19.77,19.81,355600.0,17.2691,17.3651,17.2517,17.2866,355600.0
2014-10-16 15:20:00,19.82,19.9,19.8,19.85,604800.0,17.2953,17.3651,17.2778,17.3215,604800.0
2014-10-16 15:30:00,19.85,19.89,19.8,19.8,386600.0,17.3215,17.3564,17.2778,17.2778,386600.0
2014-10-16 15:40:00,19.81,19.87,19.81,19.83,473900.0,17.2866,17.3389,17.2866,17.304,473900.0
2014-10-16 15:50:00,19.84,19.91,19.84,19.87,1199700.0,17.3127,17.3738,17.3127,17.3389,1199700.0
2014-10-17 09:30:00,20.0,20.28,19.92,20.06,1139300.0,17.4524,17.6967,17.3825,17.5047,1139300.0
2014-10-17 09:40:00,20.05,20.08,19.93,19.99,400800.0,17.496,17.5222,17.3913,17.4436,400800.0
2014-10-17 09:50:00,19.99,20.02,19.92,19.97,272100.0,17.4436,17.4698,17.3825,17.4262,272100.0
2014-10-17 10:00:00,19.96,20.0,19.86,19.92,434000.0,17.4174,17.4524,17.3302,17.3825,434000.0
2014-10-17 10:10:00,19.92,20.0,19.88,19.88,209200.0,17.3825,17.4524,17.3476,17.3476,209200.0
2014-10-17 10:20:00,19.88,20.03,19.82,20.01,189700.0,17.3476,17.4785,17.2953,17.4611,189700.0
2014-10-17 10:30:00,20.02,20.05,19.98,19.98,291500.0,17.4698,17.496,17.4349,17.4349,291500.0
2014-10-17 10:40:00,19.98,20.05,19.98,20.01,167800.0,17.4349,17.496,17.4349,17.4611,167800.0
2014-10-17 10:50:00,20.01,20.11,20.01,20.11,394900.0,17.4611,17.5483,17.4611,17.5483,394900.0
2014-10-17 11:00:00,20.11,20.32,20.1,20.3,814300.0,17.5483,17.7316,17.5396,17.7141,814300.0
2014-10-17 11:10:00,20.3,20.34,20.22,20.24,385400.0,17.7141,17.749,17.6443,17.6618,385400.0
2014-10-17 11:20:00,20.24,20.28,20.17,20.26,309700.0,17.6618,17.6967,17.6007,17.6792,309700.0
2014-10-17 11:30:00,20.26,20.27,20.21,20.26,208600.0,17.6792,17.688,17.6356,17.6792,208600.0
2014-10-17 11:40:00,20.27,20.31,20.23,20.3,297400.0,17.688,17.7229,17.6531,17.7141,297400.0
2014-10-17 11:50:00,20.3,20.3,20.25,20.26,288700.0,17.7141,17.7141,17.6705,17.6792,288700.0
2014-10-17 12:00:00,20.26,20.3,20.24,20.27,215500.0,17.6792,17.7141,17.6618,17.688,215500.0
2014-10-17 12:10:00,20.26,20.28,20.21,20.22,449500.0,17.6792,17.6967,17.6356,17.6443,449500.0
2014-10-17 12:20:00,20.22,20.23,20.17,20.22,397200.0,17.6443,17.6531,17.6007,17.6443,397200.0
2014-10-17 12:30:00,20.22,20.24,20.16,20.17,594700.0,17.6443,17.6618,17.592,17.6007,594700.0
2014-10-17 12:40:00,20.17,20.17,20.1,20.11,324300.0,17.6007,17.6007,17.5396,17.5483,324300.0
2014-10-17 12:50:00,20.1,20.15,20.08,20.11,413900.0,17.5396,17.5832,17.5222,17.5483,413900.0
2014-10-17 13:00:00,20.12,20.14,19.96,19.96,475700.0,17.5571,17.5745,17.4174,17.4174,475700.0
2014-10-17 13:10:00,19.96,20.04,19.96,20.03,347400.0,17.4174,17.4873,17.4174,17.4785,347400.0
2014-10-17 13:20:00,20.02,20.02,19.95,19.97,186700.0,17.4698,17.4698,17.4087,17.4262,186700.0
2014-10-17 13:30:00,19.97,20.0,19.93,19.98,217600.0,17.4262,17.4524,17.3913,17.4349,217600.0
2014-10-17 13:40:00,19.98,20.01,19.96,19.96,132200.0,17.4349,17.4611,17.4174,17.4174,132200.0
2014-10-17 13:50:00,19.97,20.0,19.94,19.97,248900.0,17.4262,17.4524,17.4,17.4262,248900.0
2014-10-17 14:00:00,19.96,19.96,19.85,19.85,371600.0,17.4174,17.4174,17.3215,17.3215,371600.0
2014-10-17 14:10:00,19.85,19.93,19.83,19.87,397500.0,17.3215,17.3913,17.304,17.3389,397500.0
2014-10-17 14:20:00,19.87,19.95,19.87,19.94,149900.0,17.3389,17.4087,17.3389,17.4,149900.0
2014-10-17 14:30:00,19.94,19.97,19.91,19.94,189000.0,17.4,17.4262,17.3738,17.4,189000.0
2014-10-17 14:40:00,19.94,20.02,19.94,19.98,135500.0,17.4,17.4698,17.4,17.4349,135500.0
2014-10-17 14:50:00,19.99,20.0,19.92,19.95,239900.0,17.4436,17.4524,17.3825,17.4087,239900.0
2014-10-17 15:00:00,19.95,19.95,19.79,19.82,881600.0,17.4087,17.4087,17.2691,17.2953,881600.0
2014-10-17 15:10:00,19.82,19.95,19.82,19.94,649200.0,17.2953,17.4087,17.2953,17.4,649200.0
2014-10-17 15:20:00,19.92,19.98,19.9,19.96,236600.0,17.3825,17.4349,17.3651,17.4174,236600.0
2014-10-17 15:30:00,19.96,20.0,19.91,19.95,379000.0,17.4174,17.4524,17.3738,17.4087,379000.0
2014-10-17 15:40:00,19.95,19.99,19.92,19.94,318500.0,17.4087,17.4436,17.3825,17.4,318500.0
2014-10-17 15:50:00,19.95,19.95,19.88,19.88,742600.0,17.4087,17.4087,17.3476,17.3476,742600.0
2014-10-20 09:30:00,19.73,19.88,19.65,19.86,308400.0,17.2167,17.3476,17.1469,17.3302,308400.0
2014-10-20 09:40:00,19.86,20.04,19.85,20.01,663000.0,17.3302,17.4873,17.3215,17.4611,663000.0
2014-10-20 09:50:00,20.0,20.08,19.99,20.05,496900.0,17.4524,17.5222,17.4436,17.496,496900.0
2014-10-20 10:00:00,20.05,20.08,19.94,19.94,176400.0,17.496,17.5222,17.4,17.4,176400.0
2014-10-20 10:10:00,19.94,20.01,19.93,19.95,406200.0,17.4,17.4611,17.3913,17.4087,406200.0
2014-10-20 10:20:00,19.95,20.09,19.94,20.01,127900.0,17.4087,17.5309,17.4,17.4611,127900.0
2014-10-20 10:30:00,20.01,20.06,19.97,20.02,121400.0,17.4611,17.5047,17.4262,17.4698,121400.0
2014-10-20 10:40:00,20.02,20.1,20.01,20.06,131900.0,17.4698,17.5396,17.4611,17.5047,131900.0
2014-10-20 10:50:00,20.06,20.1,20.02,20.08,144900.0,17.5047,17.5396,17.4698,17.5222,144900.0
2014-10-20 11:00:00,20.08,20.09,20.02,20.08,135000.0,17.5222,17.5309,17.4698,17.5222,135000.0
2014-10-20 11:10:00,20.08,20.12,20.03,20.09,180900.0,17.5222,17.5571,17.4785,17.5309,180900.0
2014-10-20 11:20:00,20.08,20.1,20.0,20.08,236000.0,17.5222,17.5396,17.4524,17.5222,236000.0
2014-10-20 11:30:00,20.08,20.09,20.02,20.08,129400.0,17.5222,17.5309,17.4698,17.5222,129400.0
2014-10-20 11:40:00,20.08,20.11,20.05,20.07,86500.0,17.5222,17.5483,17.496,17.5134,86500.0
2014-10-20 11:50:00,20.07,20.07,20.01,20.03,100000.0,17.5134,17.5134,17.4611,17.4785,100000.0
2014-10-20 12:00:00,20.03,20.1,20.02,20.06,156900.0,17.4785,17.5396,17.4698,17.5047,156900.0
2014-10-20 12:10:00,20.06,20.12,20.05,20.07,119500.0,17.5047,17.5571,17.496,17.5134,119500.0
2014-10-20 12:20:00,20.08,20.11,20.07,20.09,73900.0,17.5222,17.5483,17.5134,17.5309,73900.0
2014-10-20 12:30:00,20.09,20.1,20.05,20.08,143400.0,17.5309,17.5396,17.496,17.5222,143400.0
2014-10-20 12:40:00,20.07,20.08,20.02,20.05,88900.0,17.5134,17.5222,17.4698,17.496,88900.0
2014-10-20 12:50:00,20.05,20.09,20.02,20.04,146100.0,17.496,17.5309,17.4698,17.4873,146100.0
2014-10-20 13:00:00,20.03,20.07,20.0,20.07,115200.0,17.4785,17.5134,17.4524,17.5134,115200.0
2014-10-20 13:10:00,20.06,20.08,20.04,20.08,89200.0,17.5047,17.5222,17.4873,17.5222,89200.0
2014-10-20 13:20:00,20.08,20.11,20.08,20.11,115100.0,17.5222,17.5483,17.5222,17.5483,115100.0
2014-10-20 13:30:00,20.11,20.11,20.07,20.07,84200.0,17.5483,17.5483,17.5134,17.5134,84200.0
2014-10-20 13:40:00,20.07,20.09,20.03,20.04,65400.0,17.5134,17.5309,17.4785,17.4873,65400.0
2014-10-20 13:50:00,20.05,20.08,20.03,20.04,342800.0,17.496,17.5222,17.4785,17.4873,342800.0
2014-10-20 14:00:00,20.04,20.11,20.03,20.07,132900.0,17.4873,17.5483,17.4785,17.5134,132900.0
2014-10-20 14:10:00,20.08,20.11,20.07,20.07,173500.0,17.5222,17.5483,17.5134,17.5134,173500.0
2014-10-20 14:20:00,20.08,20.14,20.08,20.11,151400.0,17.5222,17.5745,17.5222,17.5483,151400.0
2014-10-20 14:30:00,20.11,20.11,20.03,20.05,287600.0,17.5483,17.5483,17.4785,17.496,287600.0
2014-10-20 14:40:00,20.05,20.08,20.03,20.07,136500.0,17.496,17.5222,17.4785,17.5134,136500.0
2014-10-20 14:50:00,20.07,20.07,20.03,20.05,136400.0,17.5134,17.5134,17.4785,17.496,136400.0
2014-10-20 15:00:00,20.05,20.12,20.05,20.08,325000.0,17.496,17.5571,17.496,17.5222,325000.0
2014-10-20 15:10:00,20.08,20.12,20.06,20.09,194100.0,17.5222,17.5571,17.5047,17.5309,194100.0
2014-10-20 15:20:00,20.08,20.1,20.05,20.08,181100.0,17.5222,17.5396,17.496,17.5222,181100.0
2014-10-20 15:30:00,20.08,20.09,20.03,20.03,313900.0,17.5222,17.5309,17.4785,17.4785,313900.0
2014-10-20 15:40:00,20.04,20.06,20.01,20.04,392100.0,17.4873,17.5047,17.4611,17.4873,392100.0
2014-10-20 15:50:00,20.05,20.09,20.05,20.06,1060000.0,17.496,17.5309,17.496,17.5047,1060000.0
2014-10-21 09:30:00,20.15,20.23,20.09,20.17,736600.0,17.5832,17.6531,17.5309,17.6007,736600.0
2014-10-21 09:40:00,20.18,20.3,20.15,20.2,404400.0,17.6094,17.7141,17.5832,17.6269,404400.0
2014-10-21 09:50:00,20.2,20.26,20.14,20.16,298800.0,17.6269,17.6792,17.5745,17.592,298800.0
2014-10-21 10:00:00,20.16,20.23,20.11,20.14,465500.0,17.592,17.6531,17.5483,17.5745,465500.0
2014-10-21 10:10:00,20.14,20.23,20.14,20.18,212900.0,17.5745,17.6531,17.5745,17.6094,212900.0
2014-10-21 10:20:00,20.19,20.26,20.18,20.21,217800.0,17.6182,17.6792,17.6094,17.6356,217800.0
2014-10-21 10:30:00,20.22,20.24,20.18,20.19,144100.0,17.6443,17.6618,17.6094,17.6182,144100.0
2014-10-21 10:40:00,20.19,20.27,20.19,20.26,192700.0,17.6182,17.688,17.6182,17.6792,192700.0
2014-10-21 10:50:00,20.27,20.3,20.21,20.3,168100.0,17.688,17.7141,17.6356,17.7141,168100.0
2014-10-21 11:00:00,20.3,20.34,20.28,20.29,352900.0,17.7141,17.749,17.6967,17.7054,352900.0
2014-10-21 11:10:00,20.29,20.3,20.24,20.25,236000.0,17.7054,17.7141,17.6618,17.6705,236000.0
2014-10-21 11:20:00,20.25,20.3,20.23,20.28,146400.0,17.6705,17.7141,17.6531,17.6967,146400.0
2014-10-21 11:30:00,20.29,20.3,20.24,20.27,376600.0,17.7054,17.7141,17.6618,17.688,376600.0
2014-10-21 11:40:00,20.27,20.32,20.25,20.25,132000.0,17.688,17.7316,17.6705,17.6705,132000.0
2014-10-21 11:50:00,20.25,20.29,20.24,20.27,169300.0,17.6705,17.7054,17.6618,17.688,169300.0
2014-10-21 12:00:00,20.27,20.29,20.25,20.29,181800.0,17.688,17.7054,17.6705,17.7054,181800.0
2014-10-21 12:10:00,20.29,20.4,20.29,20.38,270700.0,17.7054,17.8014,17.7054,17.7839,270700.0
2014-10-21 12:20:00,20.38,20.48,20.38,20.45,536200.0,17.7839,17.8712,17.7839,17.845,536200.0
2014-10-21 12:30:00,20.44,20.5,20.43,20.49,295800.0,17.8363,17.8887,17.8276,17.8799,295800.0
2014-10-21 12:40:00,20.5,20.51,20.42,20.43,372100.0,17.8887,17.8974,17.8189,17.8276,372100.0
2014-10-21 12:50:00,20.43,20.45,20.39,20.45,152600.0,17.8276,17.845,17.7927,17.845,152600.0
2014-10-21 13:00:00,20.45,20.52,20.43,20.5,314000.0,17.845,17.9061,17.8276,17.8887,314000.0
2014-10-21 13:10:00,20.5,20.56,20.5,20.54,235500.0,17.8887,17.941,17.8887,17.9236,235500.0
2014-10-21 13:20:00,20.54,20.54,20.46,20.49,270900.0,17.9236,17.9236,17.8538,17.8799,270900.0
2014-10-21 13:30:00,20.48,20.59,20.48,20.56,665800.0,17.8712,17.9672,17.8712,17.941,665800.0
2014-10-21 13:40:00,20.55,20.58,20.54,20.56,258500.0,17.9323,17.9585,17.9236,17.941,258500.0
2014-10-21 13:50:00,20.56,20.58,20.52,20.55,337100.0,17.941,17.9585,17.9061,17.9323,337100.0
2014-10-21 14:00:00,20.55,20.59,20.52,20.57,114300.0,17.9323,17.9672,17.9061,17.9497,114300.0
2014-10-21 14:10:00,20.57,20.62,20.54,20.6,199900.0,17.9497,17.9934,17.9236,17.9759,199900.0
2014-10-21 14:20:00,20.61,20.64,20.58,20.64,141600.0,17.9846,18.0108,17.9585,18.0108,141600.0
2014-10-21 14:30:00,20.63,20.66,20.61,20.64,262700.0,18.0021,18.0283,17.9846,18.0108,262700.0
2014-10-21 14:40:00,20.64,20.66,20.58,20.62,286700.0,18.0108,18.0283,17.9585,17.9934,286700.0
2014-10-21 14:50:00,20.62,20.67,20.6,20.66,190700.0,17.9934,18.037,17.9759,18.0283,190700.0
2014-10-21 15:00:00,20.65,20.68,20.62,20.68,230000.0,18.0196,18.0457,17.9934,18.0457,230000.0
2014-10-21 15:10:00,20.68,20.74,20.68,20.71,226200.0,18.0457,18.0981,18.0457,18.0719,226200.0
2014-10-21 15:20:00,20.7,20.76,20.7,20.74,320900.0,18.0632,18.1155,18.0632,18.0981,320900.0
2014-10-21 15:30:00,20.74,20.75,20.69,20.71,366200.0,18.0981,18.1068,18.0545,18.0719,366200.0
2014-10-21 15:40:00,20.71,20.75,20.7,20.75,471100.0,18.0719,18.1068,18.0632,18.1068,471100.0
2014-10-21 15:50:00,20.75,20.78,20.72,20.78,870900.0,18.1068,18.133,18.0806,18.133,870900.0
2014-10-22 09:30:00,20.86,20.97,20.67,20.67,643700.0,18.2028,18.2988,18.037,18.037,643700.0
2014-10-22 09:40:00,20.66,20.86,20.64,20.8,592700.0,18.0283,18.2028,18.0108,18.1504,592700.0
2014-10-22 09:50:00,20.79,20.95,20.79,20.94,581800.0,18.1417,18.2813,18.1417,18.2726,581800.0
2014-10-22 10:00:00,20.95,20.97,20.72,20.73,825800.0,18.2813,18.2988,18.0806,18.0894,825800.0
2014-10-22 10:10:00,20.73,20.87,20.73,20.86,348400.0,18.0894,18.2115,18.0894,18.2028,348400.0
2014-10-22 10:20:00,20.86,20.91,20.82,20.87,234400.0,18.2028,18.2464,18.1679,18.2115,234400.0
2014-10-22 10:30:00,20.86,20.87,20.8,20.84,208500.0,18.2028,18.2115,18.1504,18.1854,208500.0
2014-10-22 10:40:00,20.83,20.86,20.82,20.82,177300.0,18.1766,18.2028,18.1679,18.1679,177300.0
2014-10-22 10:50:00,20.82,20.89,20.81,20.85,279100.0,18.1679,18.229,18.1592,18.1941,279100.0
2014-10-22 11:00:00,20.85,20.89,20.82,20.85,247000.0,18.1941,18.229,18.1679,18.1941,247000.0
2014-10-22 11:10:00,20.85,20.91,20.84,20.88,150400.0,18.1941,18.2464,18.1854,18.2203,150400.0
2014-10-22 11:20:00,20.88,20.89,20.82,20.83,196900.0,18.2203,18.229,18.1679,18.1766,196900.0
2014-10-22 11:30:00,20.83,20.85,20.76,20.78,199900.0,18.1766,18.1941,18.1155,18.133,199900.0
2014-10-22 11:40:00,20.78,20.8,20.76,20.77,122100.0,18.133,18.1504,18.1155,18.1243,122100.0
2014-10-22 11:50:00,20.78,20.79,20.73,20.74,86800.0,18.133,18.1417,18.0894,18.0981,86800.0
2014-10-22 12:00:00,20.74,20.77,20.71,20.73,87600.0,18.0981,18.1243,18.0719,18.0894,87600.0
2014-10-22 12:10:00,20.73,20.73,20.62,20.62,402600.0,18.0894,18.0894,17.9934,17.9934,402600.0
2014-10-22 12:20:00,20.62,20.65,20.61,20.63,105600.0,17.9934,18.0196,17.9846,18.0021,105600.0
2014-10-22 12:30:00,20.63,20.67,20.62,20.66,183500.0,18.0021,18.037,17.9934,18.0283,183500.0
2014-10-22 12:40:00,20.66,20.67,20.56,20.57,257200.0,18.0283,18.037,17.941,17.9497,257200.0
2014-10-22 12:50:00,20.57,20.65,20.55,20.64,149000.0,17.9497,18.0196,17.9323,18.0108,149000.0
2014-10-22 13:00:00,20.64,20.66,20.6,20.65,116100.0,18.0108,18.0283,17.9759,18.0196,116100.0
2014-10-22 13:10:00,20.65,20.67,20.61,20.66,160000.0,18.0196,18.037,17.9846,18.0283,160000.0
2014-10-22 13:20:00,20.66,20.67,20.61,20.64,142300.0,18.0283,18.037,17.9846,18.0108,142300.0
2014-10-22 13:30:00,20.64,20.66,20.62,20.65,200300.0,18.0108,18.0283,17.9934,18.0196,200300.0
2014-10-22 13:40:00,20.65,20.67,20.62,20.63,139400.0,18.0196,18.037,17.9934,18.0021,139400.0
2014-10-22 13:50:00,20.62,20.66,20.61,20.62,117100.0,17.9934,18.0283,17.9846,17.9934,117100.0
2014-10-22 14:00:00,20.62,20.62,20.55,20.55,298100.0,17.9934,17.9934,17.9323,17.9323,298100.0
2014-10-22 14:10:00,20.55,20.58,20.52,20.53,145300.0,17.9323,17.9585,17.9061,17.9148,145300.0
2014-10-22 14:20:00,20.53,20.54,20.45,20.47,181500.0,17.9148,17.9236,17.845,17.8625,181500.0
2014-10-22 14:30:00,20.48,20.49,20.41,20.48,277400.0,17.8712,17.8799,17.8101,17.8712,277400.0
2014-10-22 14:40:00,20.48,20.58,20.48,20.57,345300.0,17.8712,17.9585,17.8712,17.9497,345300.0
2014-10-22 14:50:00,20.57,20.65,20.55,20.65,288500.0,17.9497,18.0196,17.9323,18.0196,288500.0
2014-10-22 15:00:00,20.65,20.68,20.62,20.66,319300.0,18.0196,18.0457,17.9934,18.0283,319300.0
2014-10-22 15:10:00,20.66,20.66,20.59,20.59,199700.0,18.0283,18.0283,17.9672,17.9672,199700.0
2014-10-22 15:20:00,20.59,20.6,20.54,20.55,193500.0,17.9672,17.9759,17.9236,17.9323,193500.0
2014-10-22 15:30:00,20.54,20.55,20.5,20.53,257300.0,17.9236,17.9323,17.8887,17.9148,257300.0
2014-10-22 15:40:00,20.53,20.53,20.49,20.5,368900.0,17.9148,17.9148,17.8799,17.8887,368900.0
2014-10-22 15:50:00,20.5,20.53,20.48,20.48,778600.0,17.8887,17.9148,17.8712,17.8712,778600.0
2014-10-23 09:30:00,20.58,20.78,20.58,20.75,313100.0,17.9585,18.133,17.9585,18.1068,313100.0
2014-10-23 09:40:00,20.76,20.9,20.76,20.88,734300.0,18.1155,18.2377,18.1155,18.2203,734300.0
2014-10-23 09:50:00,20.88,20.97,20.87,20.91,335800.0,18.2203,18.2988,18.2115,18.2464,335800.0
2014-10-23 10:00:00,20.91,21.07,20.91,21.04,484500.0,18.2464,18.3861,18.2464,18.3599,484500.0
2014-10-23 10:10:00,21.04,21.17,21.02,21.09,529300.0,18.3599,18.4733,18.3424,18.4035,529300.0
2014-10-23 10:20:00,21.09,21.1,20.98,21.02,297600.0,18.4035,18.4122,18.3075,18.3424,297600.0
2014-10-23 10:30:00,21.01,21.04,20.98,21.0,257100.0,18.3337,18.3599,18.3075,18.325,257100.0
2014-10-23 10:40:00,21.01,21.03,20.94,21.0,297600.0,18.3337,18.3511,18.2726,18.325,297600.0
2014-10-23 10:50:00,21.0,21.02,20.96,20.97,614000.0,18.325,18.3424,18.2901,18.2988,614000.0
2014-10-23 11:00:00,20.96,21.0,20.94,20.95,423000.0,18.2901,18.325,18.2726,18.2813,423000.0
2014-10-23 11:10:00,20.95,21.0,20.94,20.96,209400.0,18.2813,18.325,18.2726,18.2901,209400.0
2014-10-23 11:20:00,20.95,20.99,20.93,20.96,187900.0,18.2813,18.3162,18.2639,18.2901,187900.0
2014-10-23 11:30:00,20.96,20.99,20.92,20.95,135600.0,18.2901,18.3162,18.2552,18.2813,135600.0
2014-10-23 11:40:00,20.95,20.95,20.89,20.89,250600.0,18.2813,18.2813,18.229,18.229,250600.0
2014-10-23 11:50:00,20.89,20.9,20.84,20.86,290700.0,18.229,18.2377,18.1854,18.2028,290700.0
2014-10-23 12:00:00,20.86,20.89,20.84,20.89,345900.0,18.2028,18.229,18.1854,18.229,345900.0
2014-10-23 12:10:00,20.88,20.89,20.83,20.85,192700.0,18.2203,18.229,18.1766,18.1941,192700.0
2014-10-23 12:20:00,20.84,20.88,20.82,20.87,233800.0,18.1854,18.2203,18.1679,18.2115,233800.0
2014-10-23 12:30:00,20.87,20.87,20.84,20.86,100200.0,18.2115,18.2115,18.1854,18.2028,100200.0
2014-10-23 12:40:00,20.86,20.95,20.86,20.92,1227300.0,18.2028,18.2813,18.2028,18.2552,1227300.0
2014-10-23 12:50:00,20.92,20.93,20.88,20.89,212400.0,18.2552,18.2639,18.2203,18.229,212400.0
2014-10-23 13:00:00,20.89,20.93,20.88,20.91,179000.0,18.229,18.2639,18.2203,18.2464,179000.0
2014-10-23 13:10:00,20.91,20.95,20.89,20.92,350400.0,18.2464,18.2813,18.229,18.2552,350400.0
2014-10-23 13:20:00,20.91,20.94,20.89,20.94,179000.0,18.2464,18.2726,18.229,18.2726,179000.0
2014-10-23 13:30:00,20.94,20.99,20.94,20.97,431300.0,18.2726,18.3162,18.2726,18.2988,431300.0
2014-10-23 13:40:00,20.96,20.99,20.95,20.98,107700.0,18.2901,18.3162,18.2813,18.3075,107700.0
2014-10-23 13:50:00,20.98,21.0,20.96,20.96,134100.0,18.3075,18.325,18.2901,18.2901,134100.0
2014-10-23 14:00:00,20.96,21.07,20.95,21.04,396500.0,18.2901,18.3861,18.2813,18.3599,396500.0
2014-10-23 14:10:00,21.04,21.15,21.04,21.15,680000.0,18.3599,18.4559,18.3599,18.4559,680000.0
2014-10-23 14:20:00,21.14,21.19,21.11,21.15,429600.0,18.4471,18.4908,18.421,18.4559,429600.0
2014-10-23 14:30:00,21.15,21.16,21.08,21.1,340300.0,18.4559,18.4646,18.3948,18.4122,340300.0
2014-10-23 14:40:00,21.1,21.13,21.05,21.09,820700.0,18.4122,18.4384,18.3686,18.4035,820700.0
2014-10-23 14:50:00,21.1,21.1,20.96,21.04,447200.0,18.4122,18.4122,18.2901,18.3599,447200.0
2014-10-23 15:00:00,21.03,21.03,20.89,20.92,669300.0,18.3511,18.3511,18.229,18.2552,669300.0
2014-10-23 15:10:00,20.91,20.97,20.9,20.93,440000.0,18.2464,18.2988,18.2377,18.2639,440000.0
2014-10-23 15:20:00,20.93,20.95,20.9,20.93,473600.0,18.2639,18.2813,18.2377,18.2639,473600.0
2014-10-23 15:30:00,20.93,21.03,20.93,20.98,410000.0,18.2639,18.3511,18.2639,18.3075,410000.0
2014-10-23 15:40:00,20.98,21.01,20.95,21.0,382300.0,18.3075,18.3337,18.2813,18.325,382300.0
2014-10-23 15:50:00,21.0,21.01,20.89,20.89,1157400.0,18.325,18.3337,18.229,18.229,1157400.0
2014-10-24 09:30:00,20.97,21.16,20.9,21.14,1187300.0,18.2988,18.4646,18.2377,18.4471,1187300.0
2014-10-24 09:40:00,21.15,21.29,21.13,21.27,1052300.0,18.4559,18.578,18.4384,18.5606,1052300.0
2014-10-24 09:50:00,21.27,21.38,21.23,21.35,1017000.0,18.5606,18.6566,18.5257,18.6304,1017000.0
2014-10-24 10:00:00,21.35,21.44,21.29,21.42,798600.0,18.6304,18.7089,18.578,18.6915,798600.0
2014-10-24 10:10:00,21.42,21.53,21.41,21.45,1576500.0,18.6915,18.7875,18.6827,18.7176,1576500.0
2014-10-24 10:20:00,21.45,21.46,21.24,21.32,1283400.0,18.7176,18.7264,18.5344,18.6042,1283400.0
2014-10-24 10:30:00,21.33,21.42,21.32,21.36,671100.0,18.6129,18.6915,18.6042,18.6391,671100.0
2014-10-24 10:40:00,21.35,21.39,21.32,21.36,392200.0,18.6304,18.6653,18.6042,18.6391,392200.0
2014-10-24 10:50:00,21.35,21.39,21.32,21.34,290100.0,18.6304,18.6653,18.6042,18.6217,290100.0
2014-10-24 11:00:00,21.34,21.36,21.27,21.33,412200.0,18.6217,18.6391,18.5606,18.6129,412200.0
2014-10-24 11:10:00,21.33,21.36,21.32,21.34,323700.0,18.6129,18.6391,18.6042,18.6217,323700.0
2014-10-24 11:20:00,21.34,21.35,21.33,21.34,332200.0,18.6217,18.6304,18.6129,18.6217,332200.0
2014-10-24 11:30:00,21.35,21.38,21.32,21.38,316500.0,18.6304,18.6566,18.6042,18.6566,316500.0
2014-10-24 11:40:00,21.38,21.38,21.32,21.32,223900.0,18.6566,18.6566,18.6042,18.6042,223900.0
2014-10-24 11:50:00,21.32,21.33,21.23,21.23,219200.0,18.6042,18.6129,18.5257,18.5257,219200.0
2014-10-24 12:00:00,21.23,21.25,21.21,21.21,111600.0,18.5257,18.5431,18.5082,18.5082,111600.0
2014-10-24 12:10:00,21.21,21.25,21.19,21.19,262600.0,18.5082,18.5431,18.4908,18.4908,262600.0
2014-10-24 12:20:00,21.19,21.2,21.13,21.2,308600.0,18.4908,18.4995,18.4384,18.4995,308600.0
2014-10-24 12:30:00,21.19,21.22,21.14,21.15,181100.0,18.4908,18.5169,18.4471,18.4559,181100.0
2014-10-24 12:40:00,21.14,21.16,21.1,21.11,325000.0,18.4471,18.4646,18.4122,18.421,325000.0
2014-10-24 12:50:00,21.11,21.11,21.05,21.07,238600.0,18.421,18.421,18.3686,18.3861,238600.0
2014-10-24 13:00:00,21.08,21.1,21.06,21.1,165800.0,18.3948,18.4122,18.3773,18.4122,165800.0
2014-10-24 13:10:00,21.1,21.11,21.05,21.06,100300.0,18.4122,18.421,18.3686,18.3773,100300.0
2014-10-24 13:20:00,21.05,21.09,21.05,21.06,100100.0,18.3686,18.4035,18.3686,18.3773,100100.0
2014-10-24 13:30:00,21.06,21.11,21.05,21.11,132000.0,18.3773,18.421,18.3686,18.421,132000.0
2014-10-24 13:40:00,21.11,21.14,21.1,21.12,100200.0,18.421,18.4471,18.4122,18.4297,100200.0
2014-10-24 13:50:00,21.12,21.13,21.1,21.1,86700.0,18.4297,18.4384,18.4122,18.4122,86700.0
2014-10-24 14:00:00,21.11,21.11,21.06,21.08,203300.0,18.421,18.421,18.3773,18.3948,203300.0
2014-10-24 14:10:00,21.07,21.09,21.06,21.07,244200.0,18.3861,18.4035,18.3773,18.3861,244200.0
2014-10-24 14:20:00,21.07,21.1,21.06,21.07,240400.0,18.3861,18.4122,18.3773,18.3861,240400.0
2014-10-24 14:30:00,21.07,21.08,21.07,21.07,119700.0,18.3861,18.3948,18.3861,18.3861,119700.0
2014-10-24 14:40:00,21.08,21.08,20.99,21.0,259500.0,18.3948,18.3948,18.3162,18.325,259500.0
2014-10-24 14:50:00,21.0,21.02,20.98,20.99,256200.0,18.325,18.3424,18.3075,18.3162,256200.0
2014-10-24 15:00:00,20.99,21.02,20.97,20.98,357300.0,18.3162,18.3424,18.2988,18.3075,357300.0
2014-10-24 15:10:00,20.98,21.0,20.96,21.0,189500.0,18.3075,18.325,18.2901,18.325,189500.0
2014-10-24 15:20:00,21.0,21.0,20.96,20.96,230700.0,18.325,18.325,18.2901,18.2901,230700.0
2014-10-24 15:30:00,20.96,20.98,20.95,20.96,438600.0,18.2901,18.3075,18.2813,18.2901,438600.0
2014-10-24 15:40:00,20.96,21.0,20.96,20.99,526500.0,18.2901,18.325,18.2901,18.3162,526500.0
2014-10-24 15:50:00,21.0,21.01,20.96,20.98,1793800.0,18.325,18.3337,18.2901,18.3075,1793800.0
2014-10-27 09:30:00,20.88,21.06,20.86,20.95,329900.0,18.2203,18.3773,18.2028,18.2813,329900.0
2014-10-27 09:40:00,20.95,21.01,20.91,20.95,280300.0,18.2813,18.3337,18.2464,18.2813,280300.0
2014-10-27 09:50:00,20.95,20.96,20.83,20.86,385600.0,18.2813,18.2901,18.1766,18.2028,385600.0
2014-10-27 10:00:00,20.85,20.87,20.8,20.87,354800.0,18.1941,18.2115,18.1504,18.2115,354800.0
2014-10-27 10:10:00,20.88,20.99,20.88,20.95,185700.0,18.2203,18.3162,18.2203,18.2813,185700.0
2014-10-27 10:20:00,20.95,20.99,20.84,20.88,262800.0,18.2813,18.3162,18.1854,18.2203,262800.0
2014-10-27 10:30:00,20.88,20.9,20.82,20.85,175300.0,18.2203,18.2377,18.1679,18.1941,175300.0
2014-10-27 10:40:00,20.85,20.97,20.83,20.97,605800.0,18.1941,18.2988,18.1766,18.2988,605800.0
2014-10-27 10:50:00,20.97,20.99,20.94,20.99,153700.0,18.2988,18.3162,18.2726,18.3162,153700.0
2014-10-27 11:00:00,20.99,21.11,20.98,21.11,263500.0,18.3162,18.421,18.3075,18.421,263500.0
2014-10-27 11:10:00,21.11,21.14,21.06,21.08,171100.0,18.421,18.4471,18.3773,18.3948,171100.0
2014-10-27 11:20:00,21.08,21.16,21.07,21.16,191400.0,18.3948,18.4646,18.3861,18.4646,191400.0
2014-10-27 11:30:00,21.16,21.17,21.06,21.08,137300.0,18.4646,18.4733,18.3773,18.3948,137300.0
2014-10-27 11:40:00,21.09,21.1,21.03,21.08,247200.0,18.4035,18.4122,18.3511,18.3948,247200.0
2014-10-27 11:50:00,21.07,21.07,21.01,21.02,146000.0,18.3861,18.3861,18.3337,18.3424,146000.0
2014-10-27 12:00:00,21.01,21.11,21.01,21.09,102800.0,18.3337,18.421,18.3337,18.4035,102800.0
2014-10-27 12:10:00,21.09,21.13,21.08,21.11,123300.0,18.4035,18.4384,18.3948,18.421,123300.0
2014-10-27 12:20:00,21.12,21.14,21.1,21.11,93200.0,18.4297,18.4471,18.4122,18.421,93200.0
2014-10-27 12:30:00,21.12,21.16,21.09,21.15,93700.0,18.4297,18.4646,18.4035,18.4559,93700.0
2014-10-27 12:40:00,21.14,21.18,21.12,21.16,99400.0,18.4471,18.482,18.4297,18.4646,99400.0
2014-10-27 12:50:00,21.15,21.19,21.13,21.16,83100.0,18.4559,18.4908,18.4384,18.4646,83100.0
2014-10-27 13:00:00,21.16,21.23,21.16,21.19,125200.0,18.4646,18.5257,18.4646,18.4908,125200.0
2014-10-27 13:10:00,21.19,21.23,21.17,21.2,124400.0,18.4908,18.5257,18.4733,18.4995,124400.0
2014-10-27 13:20:00,21.19,21.19,21.09,21.09,189200.0,18.4908,18.4908,18.4035,18.4035,189200.0
2014-10-27 13:30:00,21.09,21.11,21.04,21.05,178600.0,18.4035,18.421,18.3599,18.3686,178600.0
2014-10-27 13:40:00,21.05,21.09,21.02,21.03,118100.0,18.3686,18.4035,18.3424,18.3511,118100.0
2014-10-27 13:50:00,21.02,21.06,21.0,21.06,193600.0,18.3424,18.3773,18.325,18.3773,193600.0
2014-10-27 14:00:00,21.06,21.09,21.03,21.09,392700.0,18.3773,18.4035,18.3511,18.4035,392700.0
2014-10-27 14:10:00,21.08,21.09,21.05,21.08,119600.0,18.3948,18.4035,18.3686,18.3948,119600.0
2014-10-27 14:20:00,21.09,21.1,21.05,21.07,96800.0,18.4035,18.4122,18.3686,18.3861,96800.0
2014-10-27 14:30:00,21.07,21.09,21.05,21.07,213300.0,18.3861,18.4035,18.3686,18.3861,213300.0
2014-10-27 14:40:00,21.07,21.08,21.04,21.07,75600.0,18.3861,18.3948,18.3599,18.3861,75600.0
2014-10-27 14:50:00,21.07,21.09,21.0,21.02,233700.0,18.3861,18.4035,18.325,18.3424,233700.0
2014-10-27 15:00:00,21.02,21.06,21.01,21.04,138300.0,18.3424,18.3773,18.3337,18.3599,138300.0
2014-10-27 15:10:00,21.03,21.08,21.02,21.07,177600.0,18.3511,18.3948,18.3424,18.3861,177600.0
2014-10-27 15:20:00,21.07,21.08,21.03,21.05,190300.0,18.3861,18.3948,18.3511,18.3686,190300.0
2014-10-27 15:30:00,21.04,21.09,21.03,21.07,301100.0,18.3599,18.4035,18.3511,18.3861,301100.0
2014-10-27 15:40:00,21.07,21.12,21.04,21.11,299900.0,18.3861,18.4297,18.3599,18.421,299900.0
2014-10-27 15:50:00,21.11,21.11,21.04,21.05,771800.0,18.421,18.421,18.3599,18.3686,771800.0
2014-10-28 09:30:00,21.14,21.24,21.09,21.16,282300.0,18.4471,18.5344,18.4035,18.4646,282300.0
2014-10-28 09:40:00,21.15,21.16,21.05,21.13,266700.0,18.4559,18.4646,18.3686,18.4384,266700.0
2014-10-28 09:50:00,21.13,21.17,21.11,21.15,241200.0,18.4384,18.4733,18.421,18.4559,241200.0
2014-10-28 10:00:00,21.16,21.2,21.13,21.18,169900.0,18.4646,18.4995,18.4384,18.482,169900.0
2014-10-28 10:10:00,21.18,21.24,21.13,21.2,318100.0,18.482,18.5344,18.4384,18.4995,318100.0
2014-10-28 10:20:00,21.19,21.24,21.18,21.23,188200.0,18.4908,18.5344,18.482,18.5257,188200.0
2014-10-28 10:30:00,21.23,21.25,21.22,21.23,168000.0,18.5257,18.5431,18.5169,18.5257,168000.0
2014-10-28 10:40:00,21.23,21.24,21.21,21.21,477100.0,18.5257,18.5344,18.5082,18.5082,477100.0
2014-10-28 10:50:00,21.21,21.23,21.18,21.2,239700.0,18.5082,18.5257,18.482,18.4995,239700.0
2014-10-28 11:00:00,21.2,21.25,21.19,21.24,119100.0,18.4995,18.5431,18.4908,18.5344,119100.0
2014-10-28 11:10:00,21.24,21.25,21.2,21.23,235900.0,18.5344,18.5431,18.4995,18.5257,235900.0
2014-10-28 11:20:00,21.22,21.23,21.22,21.22,72400.0,18.5169,18.5257,18.5169,18.5169,72400.0
2014-10-28 11:30:00,21.23,21.23,21.2,21.2,88700.0,18.5257,18.5257,18.4995,18.4995,88700.0
2014-10-28 11:40:00,21.19,21.2,21.14,21.14,152300.0,18.4908,18.4995,18.4471,18.4471,152300.0
2014-10-28 11:50:00,21.14,21.15,21.11,21.12,130300.0,18.4471,18.4559,18.421,18.4297,130300.0
2014-10-28 12:00:00,21.11,21.13,21.09,21.11,105200.0,18.421,18.4384,18.4035,18.421,105200.0
2014-10-28 12:10:00,21.1,21.11,21.04,21.04,156600.0,18.4122,18.421,18.3599,18.3599,156600.0
2014-10-28 12:20:00,21.04,21.05,21.02,21.03,190000.0,18.3599,18.3686,18.3424,18.3511,190000.0
2014-10-28 12:30:00,21.03,21.07,21.01,21.05,219400.0,18.3511,18.3861,18.3337,18.3686,219400.0
2014-10-28 12:40:00,21.04,21.05,21.0,21.0,139900.0,18.3599,18.3686,18.325,18.325,139900.0
2014-10-28 12:50:00,20.99,21.07,20.99,21.05,152100.0,18.3162,18.3861,18.3162,18.3686,152100.0
2014-10-28 13:00:00,21.05,21.12,21.05,21.11,88100.0,18.3686,18.4297,18.3686,18.421,88100.0
2014-10-28 13:10:00,21.1,21.14,21.08,21.1,240000.0,18.4122,18.4471,18.3948,18.4122,240000.0
2014-10-28 13:20:00,21.1,21.12,21.09,21.11,291000.0,18.4122,18.4297,18.4035,18.421,291000.0
2014-10-28 13:30:00,21.11,21.15,21.11,21.14,120500.0,18.421,18.4559,18.421,18.4471,120500.0
2014-10-28 13:40:00,21.15,21.17,21.14,21.15,84900.0,18.4559,18.4733,18.4471,18.4559,84900.0
2014-10-28 13:50:00,21.16,21.18,21.15,21.16,141800.0,18.4646,18.482,18.4559,18.4646,141800.0
2014-10-28 14:00:00,21.16,21.18,21.13,21.13,142600.0,18.4646,18.482,18.4384,18.4384,142600.0
2014-10-28 14:10:00,21.13,21.15,21.09,21.1,174100.0,18.4384,18.4559,18.4035,18.4122,174100.0
2014-10-28 14:20:00,21.1,21.11,21.07,21.09,319100.0,18.4122,18.421,18.3861,18.4035,319100.0
2014-10-28 14:30:00,21.09,21.11,21.08,21.09,303400.0,18.4035,18.421,18.3948,18.4035,303400.0
2014-10-28 14:40:00,21.09,21.09,21.02,21.03,277600.0,18.4035,18.4035,18.3424,18.3511,277600.0
2014-10-28 14:50:00,21.02,21.09,21.01,21.09,201600.0,18.3424,18.4035,18.3337,18.4035,201600.0
2014-10-28 15:00:00,21.09,21.13,21.06,21.12,295200.0,18.4035,18.4384,18.3773,18.4297,295200.0
2014-10-28 15:10:00,21.12,21.16,21.11,21.13,273700.0,18.4297,18.4646,18.421,18.4384,273700.0
2014-10-28 15:20:00,21.12,21.2,21.11,21.18,287500.0,18.4297,18.4995,18.421,18.482,287500.0
2014-10-28 15:30:00,21.18,21.22,21.17,21.2,371200.0,18.482,18.5169,18.4733,18.4995,371200.0
2014-10-28 15:40:00,21.21,21.21,21.14,21.17,516500.0,18.5082,18.5082,18.4471,18.4733,516500.0
2014-10-28 15:50:00,21.18,21.25,21.17,21.25,1032300.0,18.482,18.5431,18.4733,18.5431,1032300.0
2014-10-29 09:30:00,21.05,21.33,21.05,21.2,323800.0,18.3686,18.6129,18.3686,18.4995,323800.0
2014-10-29 09:40:00,21.2,21.35,21.19,21.32,432700.0,18.4995,18.6304,18.4908,18.6042,432700.0
2014-10-29 09:50:00,21.33,21.46,21.31,21.45,332400.0,18.6129,18.7264,18.5955,18.7176,332400.0
2014-10-29 10:00:00,21.45,21.47,21.35,21.4,396400.0,18.7176,18.7351,18.6304,18.674,396400.0
2014-10-29 10:10:00,21.4,21.48,21.35,21.43,252300.0,18.674,18.7438,18.6304,18.7002,252300.0
2014-10-29 10:20:00,21.42,21.45,21.34,21.42,317700.0,18.6915,18.7176,18.6217,18.6915,317700.0
2014-10-29 10:30:00,21.42,21.5,21.42,21.49,158100.0,18.6915,18.7613,18.6915,18.7526,158100.0
2014-10-29 10:40:00,21.49,21.49,21.44,21.46,174900.0,18.7526,18.7526,18.7089,18.7264,174900.0
2014-10-29 10:50:00,21.46,21.48,21.38,21.42,242700.0,18.7264,18.7438,18.6566,18.6915,242700.0
2014-10-29 11:00:00,21.42,21.5,21.42,21.48,95000.0,18.6915,18.7613,18.6915,18.7438,95000.0
2014-10-29 11:10:00,21.49,21.5,21.45,21.49,111500.0,18.7526,18.7613,18.7176,18.7526,111500.0
2014-10-29 11:20:00,21.49,21.5,21.47,21.48,107000.0,18.7526,18.7613,18.7351,18.7438,107000.0
2014-10-29 11:30:00,21.48,21.49,21.43,21.43,177100.0,18.7438,18.7526,18.7002,18.7002,177100.0
2014-10-29 11:40:00,21.42,21.5,21.42,21.47,88200.0,18.6915,18.7613,18.6915,18.7351,88200.0
2014-10-29 11:50:00,21.47,21.5,21.45,21.47,164200.0,18.7351,18.7613,18.7176,18.7351,164200.0
2014-10-29 12:00:00,21.46,21.46,21.38,21.39,626900.0,18.7264,18.7264,18.6566,18.6653,626900.0
2014-10-29 12:10:00,21.39,21.4,21.37,21.37,172700.0,18.6653,18.674,18.6478,18.6478,172700.0
2014-10-29 12:20:00,21.38,21.38,21.31,21.31,155000.0,18.6566,18.6566,18.5955,18.5955,155000.0
2014-10-29 12:30:00,21.31,21.36,21.26,21.34,391400.0,18.5955,18.6391,18.5519,18.6217,391400.0
2014-10-29 12:40:00,21.34,21.35,21.32,21.34,156500.0,18.6217,18.6304,18.6042,18.6217,156500.0
2014-10-29 12:50:00,21.34,21.36,21.33,21.33,107600.0,18.6217,18.6391,18.6129,18.6129,107600.0
2014-10-29 13:00:00,21.33,21.37,21.32,21.35,73600.0,18.6129,18.6478,18.6042,18.6304,73600.0
2014-10-29 13:10:00,21.34,21.37,21.33,21.36,47000.0,18.6217,18.6478,18.6129,18.6391,47000.0
2014-10-29 13:20:00,21.35,21.37,21.33,21.36,68200.0,18.6304,18.6478,18.6129,18.6391,68200.0
2014-10-29 13:30:00,21.35,21.36,21.3,21.31,124200.0,18.6304,18.6391,18.5868,18.5955,124200.0
2014-10-29 13:40:00,21.3,21.34,21.3,21.32,106500.0,18.5868,18.6217,18.5868,18.6042,106500.0
2014-10-29 13:50:00,21.32,21.37,21.31,21.33,225700.0,18.6042,18.6478,18.5955,18.6129,225700.0
2014-10-29 14:00:00,21.32,21.34,21.21,21.28,214100.0,18.6042,18.6217,18.5082,18.5693,214100.0
2014-10-29 14:10:00,21.28,21.32,21.19,21.25,276700.0,18.5693,18.6042,18.4908,18.5431,276700.0
2014-10-29 14:20:00,21.26,21.37,21.25,21.36,212900.0,18.5519,18.6478,18.5431,18.6391,212900.0
2014-10-29 14:30:00,21.35,21.38,21.29,21.3,172400.0,18.6304,18.6566,18.578,18.5868,172400.0
2014-10-29 14:40:00,21.29,21.34,21.26,21.29,101300.0,18.578,18.6217,18.5519,18.578,101300.0
2014-10-29 14:50:00,21.28,21.36,21.23,21.33,209300.0,18.5693,18.6391,18.5257,18.6129,209300.0
2014-10-29 15:00:00,21.33,21.36,21.25,21.29,232100.0,18.6129,18.6391,18.5431,18.578,232100.0
2014-10-29 15:10:00,21.29,21.34,21.27,21.34,200400.0,18.578,18.6217,18.5606,18.6217,200400.0
2014-10-29 15:20:00,21.34,21.37,21.3,21.36,252300.0,18.6217,18.6478,18.5868,18.6391,252300.0
2014-10-29 15:30:00,21.37,21.46,21.35,21.46,447800.0,18.6478,18.7264,18.6304,18.7264,447800.0
2014-10-29 15:40:00,21.46,21.51,21.44,21.5,592100.0,18.7264,18.77,18.7089,18.7613,592100.0
2014-10-29 15:50:00,21.5,21.51,21.45,21.48,915600.0,18.7613,18.77,18.7176,18.7438,915600.0
2014-10-30 09:30:00,21.38,21.46,21.28,21.37,577300.0,18.6566,18.7264,18.5693,18.6478,577300.0
2014-10-30 09:40:00,21.36,21.41,21.28,21.3,387600.0,18.6391,18.6827,18.5693,18.5868,387600.0
2014-10-30 09:50:00,21.29,21.35,21.15,21.16,287300.0,18.578,18.6304,18.4559,18.4646,287300.0
2014-10-30 10:00:00,21.15,21.17,21.09,21.13,303100.0,18.4559,18.4733,18.4035,18.4384,303100.0
2014-10-30 10:10:00,21.13,21.23,21.1,21.19,376200.0,18.4384,18.5257,18.4122,18.4908,376200.0
2014-10-30 10:20:00,21.19,21.24,21.15,21.17,235200.0,18.4908,18.5344,18.4559,18.4733,235200.0
2014-10-30 10:30:00,21.17,21.2,21.08,21.11,288900.0,18.4733,18.4995,18.3948,18.421,288900.0
2014-10-30 10:40:00,21.1,21.11,21.04,21.04,307700.0,18.4122,18.421,18.3599,18.3599,307700.0
2014-10-30 10:50:00,21.04,21.08,21.02,21.05,235400.0,18.3599,18.3948,18.3424,18.3686,235400.0
2014-10-30 11:00:00,21.05,21.05,21.0,21.01,422300.0,18.3686,18.3686,18.325,18.3337,422300.0
2014-10-30 11:10:00,21.02,21.03,20.98,20.98,302100.0,18.3424,18.3511,18.3075,18.3075,302100.0
2014-10-30 11:20:00,20.98,21.0,20.95,20.97,176700.0,18.3075,18.325,18.2813,18.2988,176700.0
2014-10-30 11:30:00,20.98,21.02,20.96,21.02,646100.0,18.3075,18.3424,18.2901,18.3424,646100.0
2014-10-30 11:40:00,21.02,21.04,20.99,21.0,257100.0,18.3424,18.3599,18.3162,18.325,257100.0
2014-10-30 11:50:00,21.0,21.05,20.99,21.05,191200.0,18.325,18.3686,18.3162,18.3686,191200.0
2014-10-30 12:00:00,21.05,21.09,21.04,21.07,140300.0,18.3686,18.4035,18.3599,18.3861,140300.0
2014-10-30 12:10:00,21.08,21.1,21.07,21.09,139900.0,18.3948,18.4122,18.3861,18.4035,139900.0
2014-10-30 12:20:00,21.09,21.17,21.09,21.16,160100.0,18.4035,18.4733,18.4035,18.4646,160100.0
2014-10-30 12:30:00,21.16,21.2,21.15,21.15,148600.0,18.4646,18.4995,18.4559,18.4559,148600.0
2014-10-30 12:40:00,21.16,21.18,21.15,21.18,78500.0,18.4646,18.482,18.4559,18.482,78500.0
2014-10-30 12:50:00,21.18,21.18,21.15,21.15,99900.0,18.482,18.482,18.4559,18.4559,99900.0
2014-10-30 13:00:00,21.15,21.2,21.15,21.2,76800.0,18.4559,18.4995,18.4559,18.4995,76800.0
2014-10-30 13:10:00,21.2,21.31,21.18,21.28,186100.0,18.4995,18.5955,18.482,18.5693,186100.0
2014-10-30 13:20:00,21.28,21.35,21.26,21.3,420300.0,18.5693,18.6304,18.5519,18.5868,420300.0
2014-10-30 13:30:00,21.3,21.34,21.28,21.32,189700.0,18.5868,18.6217,18.5693,18.6042,189700.0
2014-10-30 13:40:00,21.32,21.38,21.3,21.38,152000.0,18.6042,18.6566,18.5868,18.6566,152000.0
2014-10-30 13:50:00,21.38,21.44,21.38,21.39,143400.0,18.6566,18.7089,18.6566,18.6653,143400.0
2014-10-30 14:00:00,21.39,21.43,21.38,21.42,164500.0,18.6653,18.7002,18.6566,18.6915,164500.0
2014-10-30 14:10:00,21.41,21.41,21.32,21.33,205500.0,18.6827,18.6827,18.6042,18.6129,205500.0
2014-10-30 14:20:00,21.32,21.34,21.29,21.32,118900.0,18.6042,18.6217,18.578,18.6042,118900.0
2014-10-30 14:30:00,21.31,21.34,21.31,21.32,87000.0,18.5955,18.6217,18.5955,18.6042,87000.0
2014-10-30 14:40:00,21.32,21.34,21.27,21.27,123800.0,18.6042,18.6217,18.5606,18.5606,123800.0
2014-10-30 14:50:00,21.27,21.27,21.14,21.16,611500.0,18.5606,18.5606,18.4471,18.4646,611500.0
2014-10-30 15:00:00,21.16,21.21,21.14,21.17,714400.0,18.4646,18.5082,18.4471,18.4733,714400.0
2014-10-30 15:10:00,21.17,21.21,21.13,21.19,603300.0,18.4733,18.5082,18.4384,18.4908,603300.0
2014-10-30 15:20:00,21.18,21.22,21.17,21.18,356600.0,18.482,18.5169,18.4733,18.482,356600.0
2014-10-30 15:30:00,21.18,21.25,21.17,21.23,390500.0,18.482,18.5431,18.4733,18.5257,390500.0
2014-10-30 15:40:00,21.23,21.28,21.22,21.28,699500.0,18.5257,18.5693,18.5169,18.5693,699500.0
2014-10-30 15:50:00,21.28,21.35,21.27,21.35,794800.0,18.5693,18.6304,18.5606,18.6304,794800.0
2014-10-31 09:30:00,21.71,22.24,21.71,22.13,892500.0,18.9445,19.407,18.9445,19.311,892500.0
2014-10-31 09:40:00,22.13,22.15,22.01,22.12,440300.0,19.311,19.3285,19.2063,19.3023,440300.0
2014-10-31 09:50:00,22.12,22.23,22.07,22.13,470500.0,19.3023,19.3983,19.2587,19.311,470500.0
2014-10-31 10:00:00,22.14,22.17,22.05,22.14,628700.0,19.3198,19.3459,19.2412,19.3198,628700.0
2014-10-31 10:10:00,22.14,22.23,22.06,22.21,476300.0,19.3198,19.3983,19.2499,19.3808,476300.0
2014-10-31 10:20:00,22.21,22.25,22.19,22.24,349900.0,19.3808,19.4157,19.3634,19.407,349900.0
2014-10-31 10:30:00,22.24,22.33,22.22,22.32,369900.0,19.407,19.4856,19.3896,19.4768,369900.0
2014-10-31 10:40:00,22.32,22.35,22.28,22.31,660500.0,19.4768,19.503,19.4419,19.4681,660500.0
2014-10-31 10:50:00,22.32,22.32,22.13,22.14,370400.0,19.4768,19.4768,19.311,19.3198,370400.0
2014-10-31 11:00:00,22.13,22.28,22.12,22.19,335000.0,19.311,19.4419,19.3023,19.3634,335000.0
2014-10-31 11:10:00,22.19,22.21,22.12,22.17,553900.0,19.3634,19.3808,19.3023,19.3459,553900.0
2014-10-31 11:20:00,22.18,22.2,22.13,22.14,291800.0,19.3547,19.3721,19.311,19.3198,291800.0
2014-10-31 11:30:00,22.13,22.21,22.13,22.16,730300.0,19.311,19.3808,19.311,19.3372,730300.0
2014-10-31 11:40:00,22.16,22.2,22.16,22.18,228800.0,19.3372,19.3721,19.3372,19.3547,228800.0
2014-10-31 11:50:00,22.18,22.2,22.15,22.15,256100.0,19.3547,19.3721,19.3285,19.3285,256100.0
2014-10-31 12:00:00,22.15,22.16,22.03,22.04,1026300.0,19.3285,19.3372,19.2238,19.2325,1026300.0
2014-10-31 12:10:00,22.05,22.07,22.0,22.01,148400.0,19.2412,19.2587,19.1976,19.2063,148400.0
2014-10-31 12:20:00,22.0,22.04,21.98,22.0,310700.0,19.1976,19.2325,19.1801,19.1976,310700.0
2014-10-31 12:30:00,22.0,22.06,21.99,22.05,408500.0,19.1976,19.2499,19.1889,19.2412,408500.0
2014-10-31 12:40:00,22.05,22.16,22.05,22.15,186800.0,19.2412,19.3372,19.2412,19.3285,186800.0
2014-10-31 12:50:00,22.16,22.18,22.12,22.17,366400.0,19.3372,19.3547,19.3023,19.3459,366400.0
2014-10-31 13:00:00,22.18,22.19,22.11,22.14,146700.0,19.3547,19.3634,19.2936,19.3198,146700.0
2014-10-31 13:10:00,22.14,22.21,22.12,22.2,251900.0,19.3198,19.3808,19.3023,19.3721,251900.0
2014-10-31 13:20:00,22.2,22.24,22.19,22.2,156700.0,19.3721,19.407,19.3634,19.3721,156700.0
2014-10-31 13:30:00,22.2,22.21,22.15,22.18,235000.0,19.3721,19.3808,19.3285,19.3547,235000.0
2014-10-31 13:40:00,22.18,22.2,22.15,22.15,233800.0,19.3547,19.3721,19.3285,19.3285,233800.0
2014-10-31 13:50:00,22.15,22.19,22.14,22.18,137100.0,19.3285,19.3634,19.3198,19.3547,137100.0
2014-10-31 14:00:00,22.18,22.18,22.1,22.12,336500.0,19.3547,19.3547,19.2848,19.3023,336500.0
2014-10-31 14:10:00,22.12,22.17,22.1,22.12,178100.0,19.3023,19.3459,19.2848,19.3023,178100.0
2014-10-31 14:20:00,22.12,22.13,22.05,22.05,179400.0,19.3023,19.311,19.2412,19.2412,179400.0
2014-10-31 14:30:00,22.05,22.09,22.05,22.09,155000.0,19.2412,19.2761,19.2412,19.2761,155000.0
2014-10-31 14:40:00,22.09,22.09,22.05,22.05,175100.0,19.2761,19.2761,19.2412,19.2412,175100.0
2014-10-31 14:50:00,22.05,22.07,22.0,22.02,312800.0,19.2412,19.2587,19.1976,19.215,312800.0
2014-10-31 15:00:00,22.01,22.05,21.99,22.02,212300.0,19.2063,19.2412,19.1889,19.215,212300.0
2014-10-31 15:10:00,22.01,22.06,22.0,22.02,191200.0,19.2063,19.2499,19.1976,19.215,191200.0
2014-10-31 15:20:00,22.03,22.12,22.02,22.09,442400.0,19.2238,19.3023,19.215,19.2761,442400.0
2014-10-31 15:30:00,22.09,22.11,22.05,22.09,383700.0,19.2761,19.2936,19.2412,19.2761,383700.0
2014-10-31 15:40:00,22.08,22.13,22.08,22.13,398900.0,19.2674,19.311,19.2674,19.311,398900.0
2014-10-31 15:50:00,22.13,22.13,22.09,22.1,1089100.0,19.311,19.311,19.2761,19.2848,1089100.0
2014-11-03 09:30:00,22.19,22.29,22.12,22.24,380100.0,19.3634,19.4506,19.3023,19.407,380100.0
2014-11-03 09:40:00,22.24,22.3,22.16,22.28,193000.0,19.407,19.4594,19.3372,19.4419,193000.0
2014-11-03 09:50:00,22.28,22.44,22.28,22.4,314800.0,19.4419,19.5815,19.4419,19.5466,314800.0
2014-11-03 10:00:00,22.4,22.46,22.33,22.35,254200.0,19.5466,19.599,19.4856,19.503,254200.0
2014-11-03 10:10:00,22.36,22.44,22.33,22.33,289700.0,19.5117,19.5815,19.4856,19.4856,289700.0
2014-11-03 10:20:00,22.34,22.37,22.3,22.32,204600.0,19.4943,19.5205,19.4594,19.4768,204600.0
2014-11-03 10:30:00,22.32,22.35,22.26,22.29,188900.0,19.4768,19.503,19.4245,19.4506,188900.0
2014-11-03 10:40:00,22.28,22.29,22.21,22.21,335000.0,19.4419,19.4506,19.3808,19.3808,335000.0
2014-11-03 10:50:00,22.21,22.26,22.21,22.23,345900.0,19.3808,19.4245,19.3808,19.3983,345900.0
2014-11-03 11:00:00,22.23,22.26,22.22,22.24,287700.0,19.3983,19.4245,19.3896,19.407,287700.0
2014-11-03 11:10:00,22.24,22.26,22.22,22.24,283300.0,19.407,19.4245,19.3896,19.407,283300.0
2014-11-03 11:20:00,22.25,22.26,22.23,22.25,210200.0,19.4157,19.4245,19.3983,19.4157,210200.0
2014-11-03 11:30:00,22.25,22.26,22.22,22.23,227000.0,19.4157,19.4245,19.3896,19.3983,227000.0
2014-11-03 11:40:00,22.23,22.25,22.23,22.25,189400.0,19.3983,19.4157,19.3983,19.4157,189400.0
2014-11-03 11:50:00,22.24,22.25,22.22,22.23,177100.0,19.407,19.4157,19.3896,19.3983,177100.0
2014-11-03 12:00:00,22.24,22.25,22.23,22.24,150100.0,19.407,19.4157,19.3983,19.407,150100.0
2014-11-03 12:10:00,22.23,22.25,22.22,22.23,138500.0,19.3983,19.4157,19.3896,19.3983,138500.0
2014-11-03 12:20:00,22.23,22.25,22.23,22.23,241500.0,19.3983,19.4157,19.3983,19.3983,241500.0
2014-11-03 12:30:00,22.24,22.25,22.23,22.24,135600.0,19.407,19.4157,19.3983,19.407,135600.0
2014-11-03 12:40:00,22.25,22.28,22.24,22.27,620000.0,19.4157,19.4419,19.407,19.4332,620000.0
2014-11-03 12:50:00,22.28,22.3,22.26,22.3,97200.0,19.4419,19.4594,19.4245,19.4594,97200.0
2014-11-03 13:00:00,22.29,22.3,22.26,22.3,124600.0,19.4506,19.4594,19.4245,19.4594,124600.0
2014-11-03 13:10:00,22.29,22.3,22.28,22.29,150700.0,19.4506,19.4594,19.4419,19.4506,150700.0
2014-11-03 13:20:00,22.28,22.3,22.28,22.29,88800.0,19.4419,19.4594,19.4419,19.4506,88800.0
2014-11-03 13:30:00,22.29,22.3,22.26,22.27,333600.0,19.4506,19.4594,19.4245,19.4332,333600.0
2014-11-03 13:40:00,22.27,22.29,22.25,22.27,280600.0,19.4332,19.4506,19.4157,19.4332,280600.0
2014-11-03 13:50:00,22.26,22.29,22.26,22.27,135400.0,19.4245,19.4506,19.4245,19.4332,135400.0
2014-11-03 14:00:00,22.28,22.29,22.25,22.27,306000.0,19.4419,19.4506,19.4157,19.4332,306000.0
2014-11-03 14:10:00,22.28,22.29,22.25,22.26,363700.0,19.4419,19.4506,19.4157,19.4245,363700.0
2014-11-03 14:20:00,22.26,22.26,22.2,22.2,408300.0,19.4245,19.4245,19.3721,19.3721,408300.0
2014-11-03 14:30:00,22.2,22.21,22.14,22.16,204300.0,19.3721,19.3808,19.3198,19.3372,204300.0
2014-11-03 14:40:00,22.15,22.16,22.11,22.14,128100.0,19.3285,19.3372,19.2936,19.3198,128100.0
2014-11-03 14:50:00,22.15,22.17,22.13,22.15,144100.0,19.3285,19.3459,19.311,19.3285,144100.0
2014-11-03 15:00:00,22.15,22.21,22.14,22.19,253900.0,19.3285,19.3808,19.3198,19.3634,253900.0
2014-11-03 15:10:00,22.2,22.21,22.14,22.14,143100.0,19.3721,19.3808,19.3198,19.3198,143100.0
2014-11-03 15:20:00,22.15,22.18,22.13,22.13,236800.0,19.3285,19.3547,19.311,19.311,236800.0
2014-11-03 15:30:00,22.13,22.18,22.13,22.14,366600.0,19.311,19.3547,19.311,19.3198,366600.0
2014-11-03 15:40:00,22.15,22.19,22.14,22.14,254300.0,19.3285,19.3634,19.3198,19.3198,254300.0
2014-11-03 15:50:00,22.15,22.21,22.14,22.21,667500.0,19.3285,19.3808,19.3198,19.3808,667500.0
2014-11-04 09:30:00,22.14,22.28,22.1,22.25,506400.0,19.3198,19.4419,19.2848,19.4157,506400.0
2014-11-04 09:40:00,22.25,22.27,22.13,22.16,512000.0,19.4157,19.4332,19.311,19.3372,512000.0
2014-11-04 09:50:00,22.15,22.23,22.14,22.2,380100.0,19.3285,19.3983,19.3198,19.3721,380100.0
2014-11-04 10:00:00,22.2,22.21,22.15,22.15,300400.0,19.3721,19.3808,19.3285,19.3285,300400.0
2014-11-04 10:10:00,22.15,22.19,22.12,22.17,190800.0,19.3285,19.3634,19.3023,19.3459,190800.0
2014-11-04 10:20:00,22.18,22.18,22.07,22.1,341800.0,19.3547,19.3547,19.2587,19.2848,341800.0
2014-11-04 10:30:00,22.1,22.1,22.0,22.01,417300.0,19.2848,19.2848,19.1976,19.2063,417300.0
2014-11-04 10:40:00,22.01,22.01,21.96,21.97,233600.0,19.2063,19.2063,19.1627,19.1714,233600.0
2014-11-04 10:50:00,21.97,22.04,21.96,21.98,179500.0,19.1714,19.2325,19.1627,19.1801,179500.0
2014-11-04 11:00:00,21.97,22.0,21.92,21.95,159400.0,19.1714,19.1976,19.1278,19.154,159400.0
2014-11-04 11:10:00,21.94,21.98,21.91,21.96,970500.0,19.1452,19.1801,19.1191,19.1627,970500.0
2014-11-04 11:20:00,21.96,22.04,21.93,22.03,139900.0,19.1627,19.2325,19.1365,19.2238,139900.0
2014-11-04 11:30:00,22.04,22.06,22.01,22.02,247100.0,19.2325,19.2499,19.2063,19.215,247100.0
2014-11-04 11:40:00,22.02,22.03,22.0,22.01,476700.0,19.215,19.2238,19.1976,19.2063,476700.0
2014-11-04 11:50:00,22.01,22.01,21.96,21.98,161900.0,19.2063,19.2063,19.1627,19.1801,161900.0
2014-11-04 12:00:00,21.98,22.05,21.96,21.99,169100.0,19.1801,19.2412,19.1627,19.1889,169100.0
2014-11-04 12:10:00,22.0,22.04,21.98,22.03,146200.0,19.1976,19.2325,19.1801,19.2238,146200.0
2014-11-04 12:20:00,22.02,22.06,21.99,22.06,178400.0,19.215,19.2499,19.1889,19.2499,178400.0
2014-11-04 12:30:00,22.06,22.07,22.05,22.07,77100.0,19.2499,19.2587,19.2412,19.2587,77100.0
2014-11-04 12:40:00,22.07,22.19,22.06,22.14,192300.0,19.2587,19.3634,19.2499,19.3198,192300.0
2014-11-04 12:50:00,22.14,22.16,22.1,22.13,85200.0,19.3198,19.3372,19.2848,19.311,85200.0
2014-11-04 13:00:00,22.13,22.16,22.11,22.15,84000.0,19.311,19.3372,19.2936,19.3285,84000.0
2014-11-04 13:10:00,22.15,22.17,22.12,22.12,105800.0,19.3285,19.3459,19.3023,19.3023,105800.0
2014-11-04 13:20:00,22.11,22.16,22.1,22.16,91800.0,19.2936,19.3372,19.2848,19.3372,91800.0
2014-11-04 13:30:00,22.15,22.15,22.12,22.12,416500.0,19.3285,19.3285,19.3023,19.3023,416500.0
2014-11-04 13:40:00,22.11,22.12,22.06,22.1,512200.0,19.2936,19.3023,19.2499,19.2848,512200.0
2014-11-04 13:50:00,22.1,22.21,22.1,22.17,185600.0,19.2848,19.3808,19.2848,19.3459,185600.0
2014-11-04 14:00:00,22.17,22.2,22.15,22.2,148400.0,19.3459,19.3721,19.3285,19.3721,148400.0
2014-11-04 14:10:00,22.2,22.22,22.19,22.22,98100.0,19.3721,19.3896,19.3634,19.3896,98100.0
2014-11-04 14:20:00,22.22,22.24,22.18,22.19,142300.0,19.3896,19.407,19.3547,19.3634,142300.0
2014-11-04 14:30:00,22.18,22.22,22.17,22.21,318200.0,19.3547,19.3896,19.3459,19.3808,318200.0
2014-11-04 14:40:00,22.21,22.21,22.15,22.16,226700.0,19.3808,19.3808,19.3285,19.3372,226700.0
2014-11-04 14:50:00,22.17,22.21,22.15,22.2,364700.0,19.3459,19.3808,19.3285,19.3721,364700.0
2014-11-04 15:00:00,22.2,22.21,22.17,22.19,522000.0,19.3721,19.3808,19.3459,19.3634,522000.0
2014-11-04 15:10:00,22.19,22.19,22.13,22.13,158400.0,19.3634,19.3634,19.311,19.311,158400.0
2014-11-04 15:20:00,22.13,22.14,22.07,22.09,277200.0,19.311,19.3198,19.2587,19.2761,277200.0
2014-11-04 15:30:00,22.08,22.12,22.07,22.07,223900.0,19.2674,19.3023,19.2587,19.2587,223900.0
2014-11-04 15:40:00,22.08,22.12,22.07,22.08,222100.0,19.2674,19.3023,19.2587,19.2674,222100.0
2014-11-04 15:50:00,22.09,22.1,22.07,22.07,516200.0,19.2761,19.2848,19.2587,19.2587,516200.0
2014-11-05 09:30:00,22.28,22.29,22.01,22.11,406800.0,19.4419,19.4506,19.2063,19.2936,406800.0
2014-11-05 09:40:00,22.1,22.24,22.08,22.17,296000.0,19.2848,19.407,19.2674,19.3459,296000.0
2014-11-05 09:50:00,22.16,22.27,22.14,22.26,200200.0,19.3372,19.4332,19.3198,19.4245,200200.0
2014-11-05 10:00:00,22.26,22.36,22.23,22.36,291000.0,19.4245,19.5117,19.3983,19.5117,291000.0
2014-11-05 10:10:00,22.36,22.42,22.33,22.37,232800.0,19.5117,19.5641,19.4856,19.5205,232800.0
2014-11-05 10:20:00,22.37,22.39,22.33,22.34,446200.0,19.5205,19.5379,19.4856,19.4943,446200.0
2014-11-05 10:30:00,22.34,22.34,22.26,22.31,212200.0,19.4943,19.4943,19.4245,19.4681,212200.0
2014-11-05 10:40:00,22.3,22.33,22.26,22.31,299000.0,19.4594,19.4856,19.4245,19.4681,299000.0
2014-11-05 10:50:00,22.31,22.35,22.3,22.34,74600.0,19.4681,19.503,19.4594,19.4943,74600.0
2014-11-05 11:00:00,22.34,22.45,22.34,22.43,145100.0,19.4943,19.5903,19.4943,19.5728,145100.0
2014-11-05 11:10:00,22.43,22.45,22.39,22.39,109600.0,19.5728,19.5903,19.5379,19.5379,109600.0
2014-11-05 11:20:00,22.39,22.42,22.33,22.33,156800.0,19.5379,19.5641,19.4856,19.4856,156800.0
2014-11-05 11:30:00,22.34,22.34,22.29,22.3,170900.0,19.4943,19.4943,19.4506,19.4594,170900.0
2014-11-05 11:40:00,22.31,22.37,22.3,22.36,107400.0,19.4681,19.5205,19.4594,19.5117,107400.0
2014-11-05 11:50:00,22.36,22.43,22.36,22.42,46600.0,19.5117,19.5728,19.5117,19.5641,46600.0
2014-11-05 12:00:00,22.42,22.45,22.39,22.4,152900.0,19.5641,19.5903,19.5379,19.5466,152900.0
2014-11-05 12:10:00,22.4,22.4,22.35,22.38,76300.0,19.5466,19.5466,19.503,19.5292,76300.0
2014-11-05 12:20:00,22.38,22.39,22.34,22.36,71700.0,19.5292,19.5379,19.4943,19.5117,71700.0
2014-11-05 12:30:00,22.36,22.37,22.33,22.36,69000.0,19.5117,19.5205,19.4856,19.5117,69000.0
2014-11-05 12:40:00,22.36,22.39,22.35,22.36,81200.0,19.5117,19.5379,19.503,19.5117,81200.0
2014-11-05 12:50:00,22.37,22.39,22.35,22.37,93900.0,19.5205,19.5379,19.503,19.5205,93900.0
2014-11-05 13:00:00,22.37,22.45,22.36,22.43,436900.0,19.5205,19.5903,19.5117,19.5728,436900.0
2014-11-05 13:10:00,22.44,22.54,22.44,22.53,325500.0,19.5815,19.6688,19.5815,19.6601,325500.0
2014-11-05 13:20:00,22.54,22.58,22.51,22.55,211100.0,19.6688,19.7037,19.6426,19.6775,211100.0
2014-11-05 13:30:00,22.55,22.56,22.47,22.48,133800.0,19.6775,19.6863,19.6077,19.6164,133800.0
2014-11-05 13:40:00,22.47,22.49,22.41,22.43,162900.0,19.6077,19.6252,19.5554,19.5728,162900.0
2014-11-05 13:50:00,22.43,22.46,22.43,22.46,145100.0,19.5728,19.599,19.5728,19.599,145100.0
2014-11-05 14:00:00,22.46,22.51,22.44,22.48,234700.0,19.599,19.6426,19.5815,19.6164,234700.0
2014-11-05 14:10:00,22.48,22.55,22.48,22.55,139800.0,19.6164,19.6775,19.6164,19.6775,139800.0
2014-11-05 14:20:00,22.55,22.55,22.51,22.52,155700.0,19.6775,19.6775,19.6426,19.6513,155700.0
2014-11-05 14:30:00,22.52,22.53,22.5,22.51,170100.0,19.6513,19.6601,19.6339,19.6426,170100.0
2014-11-05 14:40:00,22.51,22.52,22.5,22.51,71400.0,19.6426,19.6513,19.6339,19.6426,71400.0
2014-11-05 14:50:00,22.51,22.55,22.5,22.54,209800.0,19.6426,19.6775,19.6339,19.6688,209800.0
2014-11-05 15:00:00,22.55,22.57,22.53,22.56,171800.0,19.6775,19.695,19.6601,19.6863,171800.0
2014-11-05 15:10:00,22.57,22.59,22.54,22.59,326000.0,19.695,19.7124,19.6688,19.7124,326000.0
2014-11-05 15:20:00,22.59,22.61,22.57,22.58,482700.0,19.7124,19.7299,19.695,19.7037,482700.0
2014-11-05 15:30:00,22.58,22.64,22.58,22.61,363500.0,19.7037,19.7561,19.7037,19.7299,363500.0
2014-11-05 15:40:00,22.6,22.61,22.58,22.61,492600.0,19.7212,19.7299,19.7037,19.7299,492600.0
2014-11-05 15:50:00,22.61,22.64,22.59,22.61,930600.0,19.7299,19.7561,19.7124,19.7299,930600.0
2014-11-06 09:30:00,22.58,22.75,22.51,22.64,726800.0,19.7037,19.8521,19.6426,19.7561,726800.0
2014-11-06 09:40:00,22.64,22.69,22.55,22.62,495900.0,19.7561,19.7997,19.6775,19.7386,495900.0
2014-11-06 09:50:00,22.62,22.65,22.51,22.51,292800.0,19.7386,19.7648,19.6426,19.6426,292800.0
2014-11-06 10:00:00,22.51,22.6,22.44,22.6,457700.0,19.6426,19.7212,19.5815,19.7212,457700.0
2014-11-06 10:10:00,22.59,22.64,22.49,22.5,347400.0,19.7124,19.7561,19.6252,19.6339,347400.0
2014-11-06 10:20:00,22.51,22.54,22.45,22.49,187800.0,19.6426,19.6688,19.5903,19.6252,187800.0
2014-11-06 10:30:00,22.48,22.49,22.4,22.4,310500.0,19.6164,19.6252,19.5466,19.5466,310500.0
2014-11-06 10:40:00,22.4,22.43,22.39,22.41,208600.0,19.5466,19.5728,19.5379,19.5554,208600.0
2014-11-06 10:50:00,22.41,22.44,22.39,22.42,121900.0,19.5554,19.5815,19.5379,19.5641,121900.0
2014-11-06 11:00:00,22.42,22.5,22.41,22.49,382200.0,19.5641,19.6339,19.5554,19.6252,382200.0
2014-11-06 11:10:00,22.48,22.59,22.47,22.58,180600.0,19.6164,19.7124,19.6077,19.7037,180600.0
2014-11-06 11:20:00,22.58,22.62,22.56,22.57,97000.0,19.7037,19.7386,19.6863,19.695,97000.0
2014-11-06 11:30:00,22.57,22.57,22.46,22.47,577100.0,19.695,19.695,19.599,19.6077,577100.0
2014-11-06 11:40:00,22.47,22.52,22.44,22.44,312400.0,19.6077,19.6513,19.5815,19.5815,312400.0
2014-11-06 11:50:00,22.44,22.51,22.43,22.46,313300.0,19.5815,19.6426,19.5728,19.599,313300.0
2014-11-06 12:00:00,22.46,22.5,22.45,22.5,181500.0,19.599,19.6339,19.5903,19.6339,181500.0
2014-11-06 12:10:00,22.49,22.55,22.47,22.55,109800.0,19.6252,19.6775,19.6077,19.6775,109800.0
2014-11-06 12:20:00,22.55,22.55,22.51,22.52,214200.0,19.6775,19.6775,19.6426,19.6513,214200.0
2014-11-06 12:30:00,22.52,22.55,22.51,22.52,289300.0,19.6513,19.6775,19.6426,19.6513,289300.0
2014-11-06 12:40:00,22.51,22.55,22.51,22.55,206400.0,19.6426,19.6775,19.6426,19.6775,206400.0
2014-11-06 12:50:00,22.54,22.57,22.52,22.53,370900.0,19.6688,19.695,19.6513,19.6601,370900.0
2014-11-06 13:00:00,22.53,22.55,22.52,22.54,156700.0,19.6601,19.6775,19.6513,19.6688,156700.0
2014-11-06 13:10:00,22.53,22.55,22.5,22.51,226700.0,19.6601,19.6775,19.6339,19.6426,226700.0
2014-11-06 13:20:00,22.51,22.56,22.5,22.55,151000.0,19.6426,19.6863,19.6339,19.6775,151000.0
2014-11-06 13:30:00,22.55,22.57,22.53,22.55,171500.0,19.6775,19.695,19.6601,19.6775,171500.0
2014-11-06 13:40:00,22.55,22.55,22.51,22.51,82400.0,19.6775,19.6775,19.6426,19.6426,82400.0
2014-11-06 13:50:00,22.52,22.55,22.52,22.54,108800.0,19.6513,19.6775,19.6513,19.6688,108800.0
2014-11-06 14:00:00,22.54,22.54,22.5,22.51,118800.0,19.6688,19.6688,19.6339,19.6426,118800.0
2014-11-06 14:10:00,22.51,22.52,22.49,22.49,184200.0,19.6426,19.6513,19.6252,19.6252,184200.0
2014-11-06 14:20:00,22.5,22.52,22.48,22.5,215200.0,19.6339,19.6513,19.6164,19.6339,215200.0
2014-11-06 14:30:00,22.51,22.52,22.47,22.48,241800.0,19.6426,19.6513,19.6077,19.6164,241800.0
2014-11-06 14:40:00,22.48,22.54,22.48,22.52,168600.0,19.6164,19.6688,19.6164,19.6513,168600.0
2014-11-06 14:50:00,22.52,22.6,22.52,22.55,210700.0,19.6513,19.7212,19.6513,19.6775,210700.0
2014-11-06 15:00:00,22.55,22.57,22.51,22.55,271800.0,19.6775,19.695,19.6426,19.6775,271800.0
2014-11-06 15:10:00,22.55,22.57,22.53,22.55,154000.0,19.6775,19.695,19.6601,19.6775,154000.0
2014-11-06 15:20:00,22.55,22.59,22.53,22.54,208300.0,19.6775,19.7124,19.6601,19.6688,208300.0
2014-11-06 15:30:00,22.54,22.55,22.52,22.53,255600.0,19.6688,19.6775,19.6513,19.6601,255600.0
2014-11-06 15:40:00,22.53,22.57,22.52,22.57,180100.0,19.6601,19.695,19.6513,19.695,180100.0
2014-11-06 15:50:00,22.56,22.6,22.55,22.59,747600.0,19.6863,19.7212,19.6775,19.7124,747600.0
2014-11-07 09:30:00,22.65,22.65,22.54,22.63,335000.0,19.7648,19.7648,19.6688,19.7473,335000.0
2014-11-07 09:40:00,22.63,22.63,22.47,22.48,256800.0,19.7473,19.7473,19.6077,19.6164,256800.0
2014-11-07 09:50:00,22.47,22.47,22.34,22.36,292800.0,19.6077,19.6077,19.4943,19.5117,292800.0
2014-11-07 10:00:00,22.35,22.37,22.26,22.28,618700.0,19.503,19.5205,19.4245,19.4419,618700.0
2014-11-07 10:10:00,22.28,22.29,22.18,22.2,345400.0,19.4419,19.4506,19.3547,19.3721,345400.0
2014-11-07 10:20:00,22.2,22.21,22.14,22.18,248700.0,19.3721,19.3808,19.3198,19.3547,248700.0
2014-11-07 10:30:00,22.18,22.24,22.15,22.23,130100.0,19.3547,19.407,19.3285,19.3983,130100.0
2014-11-07 10:40:00,22.23,22.31,22.21,22.3,248400.0,19.3983,19.4681,19.3808,19.4594,248400.0
2014-11-07 10:50:00,22.31,22.37,22.3,22.32,185400.0,19.4681,19.5205,19.4594,19.4768,185400.0
2014-11-07 11:00:00,22.32,22.36,22.3,22.36,202300.0,19.4768,19.5117,19.4594,19.5117,202300.0
2014-11-07 11:10:00,22.36,22.41,22.35,22.41,159700.0,19.5117,19.5554,19.503,19.5554,159700.0
2014-11-07 11:20:00,22.4,22.4,22.36,22.38,39500.0,19.5466,19.5466,19.5117,19.5292,39500.0
2014-11-07 11:30:00,22.38,22.4,22.36,22.38,61300.0,19.5292,19.5466,19.5117,19.5292,61300.0
2014-11-07 11:40:00,22.38,22.38,22.34,22.35,90800.0,19.5292,19.5292,19.4943,19.503,90800.0
2014-11-07 11:50:00,22.35,22.36,22.35,22.36,72500.0,19.503,19.5117,19.503,19.5117,72500.0
2014-11-07 12:00:00,22.35,22.42,22.35,22.41,106600.0,19.503,19.5641,19.503,19.5554,106600.0
2014-11-07 12:10:00,22.41,22.43,22.4,22.43,87500.0,19.5554,19.5728,19.5466,19.5728,87500.0
2014-11-07 12:20:00,22.43,22.46,22.41,22.46,289300.0,19.5728,19.599,19.5554,19.599,289300.0
2014-11-07 12:30:00,22.46,22.46,22.43,22.43,95500.0,19.599,19.599,19.5728,19.5728,95500.0
2014-11-07 12:40:00,22.43,22.44,22.4,22.44,86900.0,19.5728,19.5815,19.5466,19.5815,86900.0
2014-11-07 12:50:00,22.44,22.45,22.41,22.45,128300.0,19.5815,19.5903,19.5554,19.5903,128300.0
2014-11-07 13:00:00,22.44,22.48,22.44,22.46,39000.0,19.5815,19.6164,19.5815,19.599,39000.0
2014-11-07 13:10:00,22.45,22.46,22.44,22.45,21600.0,19.5903,19.599,19.5815,19.5903,21600.0
2014-11-07 13:20:00,22.44,22.46,22.41,22.41,64100.0,19.5815,19.599,19.5554,19.5554,64100.0
2014-11-07 13:30:00,22.41,22.48,22.41,22.45,106100.0,19.5554,19.6164,19.5554,19.5903,106100.0
2014-11-07 13:40:00,22.45,22.46,22.44,22.45,50600.0,19.5903,19.599,19.5815,19.5903,50600.0
2014-11-07 13:50:00,22.46,22.46,22.44,22.44,38200.0,19.599,19.599,19.5815,19.5815,38200.0
2014-11-07 14:00:00,22.45,22.47,22.44,22.46,78000.0,19.5903,19.6077,19.5815,19.599,78000.0
2014-11-07 14:10:00,22.46,22.46,22.45,22.45,40700.0,19.599,19.599,19.5903,19.5903,40700.0
2014-11-07 14:20:00,22.46,22.46,22.41,22.43,121500.0,19.599,19.599,19.5554,19.5728,121500.0
2014-11-07 14:30:00,22.42,22.45,22.41,22.41,94200.0,19.5641,19.5903,19.5554,19.5554,94200.0
2014-11-07 14:40:00,22.42,22.45,22.42,22.43,72000.0,19.5641,19.5903,19.5641,19.5728,72000.0
2014-11-07 14:50:00,22.43,22.44,22.39,22.39,73200.0,19.5728,19.5815,19.5379,19.5379,73200.0
2014-11-07 15:00:00,22.4,22.42,22.37,22.37,147900.0,19.5466,19.5641,19.5205,19.5205,147900.0
2014-11-07 15:10:00,22.37,22.38,22.34,22.36,90700.0,19.5205,19.5292,19.4943,19.5117,90700.0
2014-11-07 15:20:00,22.36,22.38,22.34,22.35,127300.0,19.5117,19.5292,19.4943,19.503,127300.0
2014-11-07 15:30:00,22.36,22.41,22.35,22.39,384100.0,19.5117,19.5554,19.503,19.5379,384100.0
2014-11-07 15:40:00,22.38,22.43,22.37,22.4,200000.0,19.5292,19.5728,19.5205,19.5466,200000.0
2014-11-07 15:50:00,22.41,22.43,22.4,22.43,284600.0,19.5554,19.5728,19.5466,19.5728,284600.0
2014-11-10 09:30:00,22.43,22.72,22.36,22.71,523000.0,19.5728,19.8259,19.5117,19.8171,523000.0
2014-11-10 09:40:00,22.7,22.79,22.66,22.79,447300.0,19.8084,19.887,19.7735,19.887,447300.0
2014-11-10 09:50:00,22.78,22.95,22.77,22.95,484400.0,19.8782,20.0266,19.8695,20.0266,484400.0
2014-11-10 10:00:00,22.95,22.96,22.84,22.86,607900.0,20.0266,20.0353,19.9306,19.948,607900.0
2014-11-10 10:10:00,22.85,22.89,22.78,22.8,127600.0,19.9393,19.9742,19.8782,19.8957,127600.0
2014-11-10 10:20:00,22.8,22.8,22.73,22.75,107200.0,19.8957,19.8957,19.8346,19.8521,107200.0
2014-11-10 10:30:00,22.75,22.78,22.66,22.67,245900.0,19.8521,19.8782,19.7735,19.7822,245900.0
2014-11-10 10:40:00,22.67,22.77,22.66,22.75,789000.0,19.7822,19.8695,19.7735,19.8521,789000.0
2014-11-10 10:50:00,22.75,22.79,22.7,22.71,509700.0,19.8521,19.887,19.8084,19.8171,509700.0
2014-11-10 11:00:00,22.71,22.72,22.68,22.7,111600.0,19.8171,19.8259,19.791,19.8084,111600.0
2014-11-10 11:10:00,22.71,22.73,22.67,22.72,125300.0,19.8171,19.8346,19.7822,19.8259,125300.0
2014-11-10 11:20:00,22.73,22.74,22.68,22.72,124500.0,19.8346,19.8433,19.791,19.8259,124500.0
2014-11-10 11:30:00,22.73,22.74,22.69,22.71,76200.0,19.8346,19.8433,19.7997,19.8171,76200.0
2014-11-10 11:40:00,22.72,22.73,22.67,22.71,62500.0,19.8259,19.8346,19.7822,19.8171,62500.0
2014-11-10 11:50:00,22.71,22.74,22.67,22.7,125400.0,19.8171,19.8433,19.7822,19.8084,125400.0
2014-11-10 12:00:00,22.7,22.72,22.69,22.69,115700.0,19.8084,19.8259,19.7997,19.7997,115700.0
2014-11-10 12:10:00,22.68,22.69,22.63,22.68,237000.0,19.791,19.7997,19.7473,19.791,237000.0
2014-11-10 12:20:00,22.68,22.69,22.65,22.67,63800.0,19.791,19.7997,19.7648,19.7822,63800.0
2014-11-10 12:30:00,22.67,22.67,22.63,22.64,206000.0,19.7822,19.7822,19.7473,19.7561,206000.0
2014-11-10 12:40:00,22.64,22.67,22.64,22.66,100300.0,19.7561,19.7822,19.7561,19.7735,100300.0
2014-11-10 12:50:00,22.65,22.67,22.64,22.66,55900.0,19.7648,19.7822,19.7561,19.7735,55900.0
2014-11-10 13:00:00,22.66,22.67,22.65,22.67,33100.0,19.7735,19.7822,19.7648,19.7822,33100.0
2014-11-10 13:10:00,22.67,22.67,22.65,22.67,85800.0,19.7822,19.7822,19.7648,19.7822,85800.0
2014-11-10 13:20:00,22.67,22.67,22.64,22.67,68300.0,19.7822,19.7822,19.7561,19.7822,68300.0
2014-11-10 13:30:00,22.67,22.7,22.67,22.69,63700.0,19.7822,19.8084,19.7822,19.7997,63700.0
2014-11-10 13:40:00,22.69,22.72,22.68,22.68,159300.0,19.7997,19.8259,19.791,19.791,159300.0
2014-11-10 13:50:00,22.67,22.68,22.63,22.64,154400.0,19.7822,19.791,19.7473,19.7561,154400.0
2014-11-10 14:00:00,22.64,22.66,22.59,22.65,154100.0,19.7561,19.7735,19.7124,19.7648,154100.0
2014-11-10 14:10:00,22.64,22.67,22.63,22.64,371600.0,19.7561,19.7822,19.7473,19.7561,371600.0
2014-11-10 14:20:00,22.64,22.65,22.62,22.62,147600.0,19.7561,19.7648,19.7386,19.7386,147600.0
2014-11-10 14:30:00,22.63,22.65,22.6,22.61,133600.0,19.7473,19.7648,19.7212,19.7299,133600.0
2014-11-10 14:40:00,22.61,22.64,22.6,22.62,122900.0,19.7299,19.7561,19.7212,19.7386,122900.0
2014-11-10 14:50:00,22.63,22.65,22.62,22.64,137600.0,19.7473,19.7648,19.7386,19.7561,137600.0
2014-11-10 15:00:00,22.64,22.67,22.64,22.64,303800.0,19.7561,19.7822,19.7561,19.7561,303800.0
2014-11-10 15:10:00,22.65,22.66,22.61,22.61,86100.0,19.7648,19.7735,19.7299,19.7299,86100.0
2014-11-10 15:20:00,22.61,22.67,22.6,22.64,184200.0,19.7299,19.7822,19.7212,19.7561,184200.0
2014-11-10 15:30:00,22.64,22.65,22.61,22.65,172000.0,19.7561,19.7648,19.7299,19.7648,172000.0
2014-11-10 15:40:00,22.64,22.65,22.61,22.63,303500.0,19.7561,19.7648,19.7299,19.7473,303500.0
2014-11-10 15:50:00,22.63,22.65,22.61,22.63,692100.0,19.7473,19.7648,19.7299,19.7473,692100.0
2014-11-11 09:30:00,22.66,22.73,22.6,22.66,306100.0,19.7735,19.8346,19.7212,19.7735,306100.0
2014-11-11 09:40:00,22.65,22.74,22.58,22.73,465400.0,19.7648,19.8433,19.7037,19.8346,465400.0
2014-11-11 09:50:00,22.72,22.78,22.58,22.58,274700.0,19.8259,19.8782,19.7037,19.7037,274700.0
2014-11-11 10:00:00,22.59,22.68,22.55,22.62,353000.0,19.7124,19.791,19.6775,19.7386,353000.0
2014-11-11 10:10:00,22.63,22.64,22.53,22.57,207900.0,19.7473,19.7561,19.6601,19.695,207900.0
2014-11-11 10:20:00,22.57,22.6,22.54,22.54,94600.0,19.695,19.7212,19.6688,19.6688,94600.0
2014-11-11 10:30:00,22.55,22.55,22.51,22.52,57700.0,19.6775,19.6775,19.6426,19.6513,57700.0
2014-11-11 10:40:00,22.52,22.54,22.48,22.49,92300.0,19.6513,19.6688,19.6164,19.6252,92300.0
2014-11-11 10:50:00,22.49,22.54,22.49,22.53,86100.0,19.6252,19.6688,19.6252,19.6601,86100.0
2014-11-11 11:00:00,22.53,22.53,22.45,22.47,86000.0,19.6601,19.6601,19.5903,19.6077,86000.0
2014-11-11 11:10:00,22.47,22.49,22.41,22.45,278700.0,19.6077,19.6252,19.5554,19.5903,278700.0
2014-11-11 11:20:00,22.45,22.53,22.45,22.51,289200.0,19.5903,19.6601,19.5903,19.6426,289200.0
2014-11-11 11:30:00,22.51,22.56,22.5,22.55,137100.0,19.6426,19.6863,19.6339,19.6775,137100.0
2014-11-11 11:40:00,22.55,22.6,22.55,22.56,174700.0,19.6775,19.7212,19.6775,19.6863,174700.0
2014-11-11 11:50:00,22.56,22.61,22.53,22.6,292900.0,19.6863,19.7299,19.6601,19.7212,292900.0
2014-11-11 12:00:00,22.6,22.65,22.55,22.55,250300.0,19.7212,19.7648,19.6775,19.6775,250300.0
2014-11-11 12:10:00,22.55,22.58,22.53,22.56,131100.0,19.6775,19.7037,19.6601,19.6863,131100.0
2014-11-11 12:20:00,22.56,22.57,22.52,22.55,186000.0,19.6863,19.695,19.6513,19.6775,186000.0
2014-11-11 12:30:00,22.54,22.56,22.53,22.56,133500.0,19.6688,19.6863,19.6601,19.6863,133500.0
2014-11-11 12:40:00,22.56,22.58,22.53,22.54,46700.0,19.6863,19.7037,19.6601,19.6688,46700.0
2014-11-11 12:50:00,22.55,22.57,22.54,22.55,40600.0,19.6775,19.695,19.6688,19.6775,40600.0
2014-11-11 13:00:00,22.56,22.56,22.48,22.5,50900.0,19.6863,19.6863,19.6164,19.6339,50900.0
2014-11-11 13:10:00,22.5,22.52,22.46,22.5,62100.0,19.6339,19.6513,19.599,19.6339,62100.0
2014-11-11 13:20:00,22.5,22.52,22.47,22.5,73900.0,19.6339,19.6513,19.6077,19.6339,73900.0
2014-11-11 13:30:00,22.5,22.53,22.48,22.5,60400.0,19.6339,19.6601,19.6164,19.6339,60400.0
2014-11-11 13:40:00,22.5,22.52,22.47,22.49,71400.0,19.6339,19.6513,19.6077,19.6252,71400.0
2014-11-11 13:50:00,22.49,22.52,22.49,22.5,81300.0,19.6252,19.6513,19.6252,19.6339,81300.0
2014-11-11 14:00:00,22.5,22.52,22.49,22.5,73000.0,19.6339,19.6513,19.6252,19.6339,73000.0
2014-11-11 14:10:00,22.51,22.51,22.49,22.5,38300.0,19.6426,19.6426,19.6252,19.6339,38300.0
2014-11-11 14:20:00,22.5,22.55,22.49,22.55,67500.0,19.6339,19.6775,19.6252,19.6775,67500.0
2014-11-11 14:30:00,22.55,22.57,22.52,22.57,97400.0,19.6775,19.695,19.6513,19.695,97400.0
2014-11-11 14:40:00,22.57,22.57,22.55,22.55,50900.0,19.695,19.695,19.6775,19.6775,50900.0
2014-11-11 14:50:00,22.56,22.56,22.53,22.55,193600.0,19.6863,19.6863,19.6601,19.6775,193600.0
2014-11-11 15:00:00,22.55,22.55,22.52,22.54,72400.0,19.6775,19.6775,19.6513,19.6688,72400.0
2014-11-11 15:10:00,22.53,22.55,22.53,22.55,68000.0,19.6601,19.6775,19.6601,19.6775,68000.0
2014-11-11 15:20:00,22.55,22.56,22.51,22.51,123900.0,19.6775,19.6863,19.6426,19.6426,123900.0
2014-11-11 15:30:00,22.52,22.55,22.5,22.55,244900.0,19.6513,19.6775,19.6339,19.6775,244900.0
2014-11-11 15:40:00,22.55,22.58,22.54,22.54,266800.0,19.6775,19.7037,19.6688,19.6688,266800.0
2014-11-11 15:50:00,22.55,22.57,22.52,22.55,406500.0,19.6775,19.695,19.6513,19.6775,406500.0
2014-11-12 09:30:00,22.6,22.6,22.42,22.42,314700.0,19.7212,19.7212,19.5641,19.5641,314700.0
2014-11-12 09:40:00,22.42,22.43,22.31,22.37,202900.0,19.5641,19.5728,19.4681,19.5205,202900.0
2014-11-12 09:50:00,22.36,22.39,22.34,22.37,132100.0,19.5117,19.5379,19.4943,19.5205,132100.0
2014-11-12 10:00:00,22.36,22.47,22.32,22.47,140800.0,19.5117,19.6077,19.4768,19.6077,140800.0
2014-11-12 10:10:00,22.47,22.49,22.4,22.45,154200.0,19.6077,19.6252,19.5466,19.5903,154200.0
2014-11-12 10:20:00,22.45,22.48,22.42,22.42,114400.0,19.5903,19.6164,19.5641,19.5641,114400.0
2014-11-12 10:30:00,22.42,22.45,22.41,22.44,170300.0,19.5641,19.5903,19.5554,19.5815,170300.0
2014-11-12 10:40:00,22.44,22.47,22.42,22.44,156500.0,19.5815,19.6077,19.5641,19.5815,156500.0
2014-11-12 10:50:00,22.44,22.46,22.42,22.42,129000.0,19.5815,19.599,19.5641,19.5641,129000.0
2014-11-12 11:00:00,22.42,22.43,22.37,22.39,113200.0,19.5641,19.5728,19.5205,19.5379,113200.0
2014-11-12 11:10:00,22.39,22.4,22.37,22.37,96600.0,19.5379,19.5466,19.5205,19.5205,96600.0
2014-11-12 11:20:00,22.37,22.46,22.37,22.45,110400.0,19.5205,19.599,19.5205,19.5903,110400.0
2014-11-12 11:30:00,22.46,22.49,22.45,22.48,117000.0,19.599,19.6252,19.5903,19.6164,117000.0
2014-11-12 11:40:00,22.47,22.58,22.45,22.57,347100.0,19.6077,19.7037,19.5903,19.695,347100.0
2014-11-12 11:50:00,22.58,22.61,22.57,22.57,238600.0,19.7037,19.7299,19.695,19.695,238600.0
2014-11-12 12:00:00,22.57,22.6,22.54,22.58,261300.0,19.695,19.7212,19.6688,19.7037,261300.0
2014-11-12 12:10:00,22.58,22.63,22.58,22.62,182900.0,19.7037,19.7473,19.7037,19.7386,182900.0
2014-11-12 12:20:00,22.62,22.69,22.62,22.69,220500.0,19.7386,19.7997,19.7386,19.7997,220500.0
2014-11-12 12:30:00,22.69,22.72,22.64,22.64,381400.0,19.7997,19.8259,19.7561,19.7561,381400.0
2014-11-12 12:40:00,22.64,22.68,22.63,22.66,87800.0,19.7561,19.791,19.7473,19.7735,87800.0
2014-11-12 12:50:00,22.66,22.66,22.63,22.63,55700.0,19.7735,19.7735,19.7473,19.7473,55700.0
2014-11-12 13:00:00,22.64,22.65,22.63,22.64,181300.0,19.7561,19.7648,19.7473,19.7561,181300.0
2014-11-12 13:10:00,22.64,22.71,22.64,22.7,305300.0,19.7561,19.8171,19.7561,19.8084,305300.0
2014-11-12 13:20:00,22.7,22.72,22.7,22.71,132800.0,19.8084,19.8259,19.8084,19.8171,132800.0
2014-11-12 13:30:00,22.7,22.73,22.7,22.71,107100.0,19.8084,19.8346,19.8084,19.8171,107100.0
2014-11-12 13:40:00,22.7,22.74,22.65,22.66,325800.0,19.8084,19.8433,19.7648,19.7735,325800.0
2014-11-12 13:50:00,22.66,22.67,22.62,22.64,123000.0,19.7735,19.7822,19.7386,19.7561,123000.0
2014-11-12 14:00:00,22.65,22.68,22.62,22.66,682700.0,19.7648,19.791,19.7386,19.7735,682700.0
2014-11-12 14:10:00,22.66,22.66,22.61,22.62,150200.0,19.7735,19.7735,19.7299,19.7386,150200.0
2014-11-12 14:20:00,22.61,22.61,22.59,22.6,91200.0,19.7299,19.7299,19.7124,19.7212,91200.0
2014-11-12 14:30:00,22.61,22.61,22.58,22.59,90200.0,19.7299,19.7299,19.7037,19.7124,90200.0
2014-11-12 14:40:00,22.59,22.6,22.56,22.56,102300.0,19.7124,19.7212,19.6863,19.6863,102300.0
2014-11-12 14:50:00,22.56,22.56,22.5,22.51,180500.0,19.6863,19.6863,19.6339,19.6426,180500.0
2014-11-12 15:00:00,22.51,22.54,22.49,22.54,160100.0,19.6426,19.6688,19.6252,19.6688,160100.0
2014-11-12 15:10:00,22.54,22.54,22.49,22.5,181700.0,19.6688,19.6688,19.6252,19.6339,181700.0
2014-11-12 15:20:00,22.5,22.51,22.46,22.51,180200.0,19.6339,19.6426,19.599,19.6426,180200.0
2014-11-12 15:30:00,22.51,22.51,22.49,22.51,218800.0,19.6426,19.6426,19.6252,19.6426,218800.0
2014-11-12 15:40:00,22.5,22.51,22.49,22.5,346300.0,19.6339,19.6426,19.6252,19.6339,346300.0
2014-11-12 15:50:00,22.51,22.52,22.48,22.5,1037000.0,19.6426,19.6513,19.6164,19.6339,1037000.0
2014-11-13 09:30:00,22.87,22.98,22.79,22.88,520500.0,19.9568,20.0528,19.887,19.9655,520500.0
2014-11-13 09:40:00,22.88,22.89,22.73,22.74,391500.0,19.9655,19.9742,19.8346,19.8433,391500.0
2014-11-13 09:50:00,22.75,22.92,22.75,22.89,598700.0,19.8521,20.0004,19.8521,19.9742,598700.0
2014-11-13 10:00:00,22.9,22.98,22.89,22.93,687700.0,19.9829,20.0528,19.9742,20.0091,687700.0
2014-11-13 10:10:00,22.93,22.95,22.83,22.83,348300.0,20.0091,20.0266,19.9219,19.9219,348300.0
2014-11-13 10:20:00,22.84,22.9,22.8,22.82,233500.0,19.9306,19.9829,19.8957,19.9131,233500.0
2014-11-13 10:30:00,22.81,22.85,22.81,22.83,244000.0,19.9044,19.9393,19.9044,19.9219,244000.0
2014-11-13 10:40:00,22.84,22.85,22.81,22.83,298300.0,19.9306,19.9393,19.9044,19.9219,298300.0
2014-11-13 10:50:00,22.83,22.84,22.79,22.8,311000.0,19.9219,19.9306,19.887,19.8957,311000.0
2014-11-13 11:00:00,22.8,22.81,22.6,22.65,349000.0,19.8957,19.9044,19.7212,19.7648,349000.0
2014-11-13 11:10:00,22.65,22.78,22.65,22.74,243700.0,19.7648,19.8782,19.7648,19.8433,243700.0
2014-11-13 11:20:00,22.75,22.79,22.72,22.72,119300.0,19.8521,19.887,19.8259,19.8259,119300.0
2014-11-13 11:30:00,22.73,22.74,22.62,22.62,229900.0,19.8346,19.8433,19.7386,19.7386,229900.0
2014-11-13 11:40:00,22.62,22.71,22.61,22.68,160400.0,19.7386,19.8171,19.7299,19.791,160400.0
2014-11-13 11:50:00,22.69,22.71,22.65,22.71,150300.0,19.7997,19.8171,19.7648,19.8171,150300.0
2014-11-13 12:00:00,22.72,22.75,22.69,22.75,203100.0,19.8259,19.8521,19.7997,19.8521,203100.0
2014-11-13 12:10:00,22.75,22.78,22.73,22.75,116500.0,19.8521,19.8782,19.8346,19.8521,116500.0
2014-11-13 12:20:00,22.75,22.8,22.72,22.74,260500.0,19.8521,19.8957,19.8259,19.8433,260500.0
2014-11-13 12:30:00,22.74,22.8,22.74,22.77,194200.0,19.8433,19.8957,19.8433,19.8695,194200.0
2014-11-13 12:40:00,22.77,22.83,22.75,22.82,192300.0,19.8695,19.9219,19.8521,19.9131,192300.0
2014-11-13 12:50:00,22.82,22.85,22.77,22.77,124600.0,19.9131,19.9393,19.8695,19.8695,124600.0
2014-11-13 13:00:00,22.77,22.79,22.69,22.71,197800.0,19.8695,19.887,19.7997,19.8171,197800.0
2014-11-13 13:10:00,22.71,22.75,22.7,22.73,140600.0,19.8171,19.8521,19.8084,19.8346,140600.0
2014-11-13 13:20:00,22.72,22.72,22.58,22.6,289900.0,19.8259,19.8259,19.7037,19.7212,289900.0
2014-11-13 13:30:00,22.6,22.6,22.5,22.56,269000.0,19.7212,19.7212,19.6339,19.6863,269000.0
2014-11-13 13:40:00,22.55,22.63,22.54,22.62,160100.0,19.6775,19.7473,19.6688,19.7386,160100.0
2014-11-13 13:50:00,22.62,22.68,22.6,22.65,137000.0,19.7386,19.791,19.7212,19.7648,137000.0
2014-11-13 14:00:00,22.64,22.67,22.62,22.67,205700.0,19.7561,19.7822,19.7386,19.7822,205700.0
2014-11-13 14:10:00,22.66,22.67,22.59,22.61,153100.0,19.7735,19.7822,19.7124,19.7299,153100.0
2014-11-13 14:20:00,22.61,22.64,22.6,22.63,229800.0,19.7299,19.7561,19.7212,19.7473,229800.0
2014-11-13 14:30:00,22.63,22.64,22.61,22.63,206600.0,19.7473,19.7561,19.7299,19.7473,206600.0
2014-11-13 14:40:00,22.63,22.67,22.61,22.64,184800.0,19.7473,19.7822,19.7299,19.7561,184800.0
2014-11-13 14:50:00,22.64,22.66,22.6,22.61,199200.0,19.7561,19.7735,19.7212,19.7299,199200.0
2014-11-13 15:00:00,22.61,22.68,22.6,22.66,267600.0,19.7299,19.791,19.7212,19.7735,267600.0
2014-11-13 15:10:00,22.67,22.68,22.62,22.62,277500.0,19.7822,19.791,19.7386,19.7386,277500.0
2014-11-13 15:20:00,22.62,22.63,22.56,22.57,237900.0,19.7386,19.7473,19.6863,19.695,237900.0
2014-11-13 15:30:00,22.56,22.63,22.54,22.61,268300.0,19.6863,19.7473,19.6688,19.7299,268300.0
2014-11-13 15:40:00,22.62,22.66,22.61,22.64,345200.0,19.7386,19.7735,19.7299,19.7561,345200.0
2014-11-13 15:50:00,22.64,22.66,22.56,22.64,859900.0,19.7561,19.7735,19.6863,19.7561,859900.0
2014-11-14 09:30:00,22.21,22.85,22.07,22.61,1213700.0,19.3808,19.9393,19.2587,19.7299,1213700.0
2014-11-14 09:40:00,22.62,22.98,22.55,22.57,1052200.0,19.7386,20.0528,19.6775,19.695,1052200.0
2014-11-14 09:50:00,22.56,22.68,22.45,22.53,622800.0,19.6863,19.791,19.5903,19.6601,622800.0
2014-11-14 10:00:00,22.54,22.75,22.52,22.75,529400.0,19.6688,19.8521,19.6513,19.8521,529400.0
2014-11-14 10:10:00,22.75,22.76,22.58,22.62,481600.0,19.8521,19.8608,19.7037,19.7386,481600.0
2014-11-14 10:20:00,22.61,22.63,22.53,22.55,519600.0,19.7299,19.7473,19.6601,19.6775,519600.0
2014-11-14 10:30:00,22.54,22.64,22.5,22.64,288400.0,19.6688,19.7561,19.6339,19.7561,288400.0
2014-11-14 10:40:00,22.63,22.76,22.62,22.75,312200.0,19.7473,19.8608,19.7386,19.8521,312200.0
2014-11-14 10:50:00,22.75,22.83,22.75,22.78,699400.0,19.8521,19.9219,19.8521,19.8782,699400.0
2014-11-14 11:00:00,22.77,22.88,22.76,22.82,396600.0,19.8695,19.9655,19.8608,19.9131,396600.0
2014-11-14 11:10:00,22.83,22.85,22.8,22.81,381800.0,19.9219,19.9393,19.8957,19.9044,381800.0
2014-11-14 11:20:00,22.8,22.86,22.8,22.83,313800.0,19.8957,19.948,19.8957,19.9219,313800.0
2014-11-14 11:30:00,22.84,22.84,22.76,22.81,318000.0,19.9306,19.9306,19.8608,19.9044,318000.0
2014-11-14 11:40:00,22.81,22.85,22.8,22.85,164000.0,19.9044,19.9393,19.8957,19.9393,164000.0
2014-11-14 11:50:00,22.85,22.93,22.84,22.85,240300.0,19.9393,20.0091,19.9306,19.9393,240300.0
2014-11-14 12:00:00,22.84,22.89,22.84,22.87,255900.0,19.9306,19.9742,19.9306,19.9568,255900.0
2014-11-14 12:10:00,22.87,22.9,22.87,22.89,211200.0,19.9568,19.9829,19.9568,19.9742,211200.0
2014-11-14 12:20:00,22.88,22.9,22.87,22.89,141900.0,19.9655,19.9829,19.9568,19.9742,141900.0
2014-11-14 12:30:00,22.89,22.9,22.87,22.89,51300.0,19.9742,19.9829,19.9568,19.9742,51300.0
2014-11-14 12:40:00,22.89,22.89,22.82,22.85,179300.0,19.9742,19.9742,19.9131,19.9393,179300.0
2014-11-14 12:50:00,22.85,22.9,22.84,22.89,369900.0,19.9393,19.9829,19.9306,19.9742,369900.0
2014-11-14 13:00:00,22.89,22.95,22.88,22.94,235500.0,19.9742,20.0266,19.9655,20.0178,235500.0
2014-11-14 13:10:00,22.94,22.94,22.89,22.89,162300.0,20.0178,20.0178,19.9742,19.9742,162300.0
2014-11-14 13:20:00,22.89,22.92,22.87,22.91,330600.0,19.9742,20.0004,19.9568,19.9917,330600.0
2014-11-14 13:30:00,22.91,22.93,22.87,22.9,110700.0,19.9917,20.0091,19.9568,19.9829,110700.0
2014-11-14 13:40:00,22.91,22.92,22.87,22.9,76600.0,19.9917,20.0004,19.9568,19.9829,76600.0
2014-11-14 13:50:00,22.92,22.94,22.86,22.87,142700.0,20.0004,20.0178,19.948,19.9568,142700.0
2014-11-14 14:00:00,22.86,22.9,22.85,22.87,95500.0,19.948,19.9829,19.9393,19.9568,95500.0
2014-11-14 14:10:00,22.88,22.89,22.85,22.86,90000.0,19.9655,19.9742,19.9393,19.948,90000.0
2014-11-14 14:20:00,22.86,22.88,22.85,22.86,118400.0,19.948,19.9655,19.9393,19.948,118400.0
2014-11-14 14:30:00,22.86,22.89,22.84,22.85,78500.0,19.948,19.9742,19.9306,19.9393,78500.0
2014-11-14 14:40:00,22.85,22.89,22.84,22.87,108900.0,19.9393,19.9742,19.9306,19.9568,108900.0
2014-11-14 14:50:00,22.87,22.88,22.86,22.87,71400.0,19.9568,19.9655,19.948,19.9568,71400.0
2014-11-14 15:00:00,22.86,22.91,22.86,22.89,144500.0,19.948,19.9917,19.948,19.9742,144500.0
2014-11-14 15:10:00,22.89,22.92,22.83,22.84,160900.0,19.9742,20.0004,19.9219,19.9306,160900.0
2014-11-14 15:20:00,22.84,22.89,22.82,22.87,203900.0,19.9306,19.9742,19.9131,19.9568,203900.0
2014-11-14 15:30:00,22.87,22.89,22.86,22.86,260500.0,19.9568,19.9742,19.948,19.948,260500.0
2014-11-14 15:40:00,22.86,22.87,22.79,22.8,385500.0,19.948,19.9568,19.887,19.8957,385500.0
2014-11-14 15:50:00,22.8,22.83,22.77,22.83,1001400.0,19.8957,19.9219,19.8695,19.9219,1001400.0
2014-11-17 09:30:00,22.69,22.79,22.45,22.63,513900.0,19.7997,19.887,19.5903,19.7473,513900.0
2014-11-17 09:40:00,22.62,22.63,22.46,22.46,231300.0,19.7386,19.7473,19.599,19.599,231300.0
2014-11-17 09:50:00,22.47,22.52,22.41,22.47,214200.0,19.6077,19.6513,19.5554,19.6077,214200.0
2014-11-17 10:00:00,22.47,22.51,22.42,22.43,262600.0,19.6077,19.6426,19.5641,19.5728,262600.0
2014-11-17 10:10:00,22.42,22.43,22.36,22.4,233100.0,19.5641,19.5728,19.5117,19.5466,233100.0
2014-11-17 10:20:00,22.4,22.4,22.35,22.39,323100.0,19.5466,19.5466,19.503,19.5379,323100.0
2014-11-17 10:30:00,22.39,22.42,22.36,22.41,294700.0,19.5379,19.5641,19.5117,19.5554,294700.0
2014-11-17 10:40:00,22.41,22.45,22.39,22.42,444900.0,19.5554,19.5903,19.5379,19.5641,444900.0
2014-11-17 10:50:00,22.42,22.45,22.39,22.44,339200.0,19.5641,19.5903,19.5379,19.5815,339200.0
2014-11-17 11:00:00,22.44,22.45,22.34,22.34,324000.0,19.5815,19.5903,19.4943,19.4943,324000.0
2014-11-17 11:10:00,22.34,22.35,22.3,22.35,232100.0,19.4943,19.503,19.4594,19.503,232100.0
2014-11-17 11:20:00,22.35,22.39,22.27,22.29,278700.0,19.503,19.5379,19.4332,19.4506,278700.0
2014-11-17 11:30:00,22.29,22.4,22.28,22.39,223900.0,19.4506,19.5466,19.4419,19.5379,223900.0
2014-11-17 11:40:00,22.39,22.47,22.37,22.46,463200.0,19.5379,19.6077,19.5205,19.599,463200.0
2014-11-17 11:50:00,22.45,22.48,22.41,22.45,190300.0,19.5903,19.6164,19.5554,19.5903,190300.0
2014-11-17 12:00:00,22.46,22.47,22.43,22.44,152500.0,19.599,19.6077,19.5728,19.5815,152500.0
2014-11-17 12:10:00,22.44,22.49,22.43,22.46,141900.0,19.5815,19.6252,19.5728,19.599,141900.0
2014-11-17 12:20:00,22.46,22.5,22.46,22.46,170200.0,19.599,19.6339,19.599,19.599,170200.0
2014-11-17 12:30:00,22.47,22.48,22.45,22.47,127000.0,19.6077,19.6164,19.5903,19.6077,127000.0
2014-11-17 12:40:00,22.46,22.5,22.46,22.48,178200.0,19.599,19.6339,19.599,19.6164,178200.0
2014-11-17 12:50:00,22.48,22.49,22.44,22.44,213600.0,19.6164,19.6252,19.5815,19.5815,213600.0
2014-11-17 13:00:00,22.45,22.47,22.44,22.47,137900.0,19.5903,19.6077,19.5815,19.6077,137900.0
2014-11-17 13:10:00,22.47,22.52,22.46,22.51,200100.0,19.6077,19.6513,19.599,19.6426,200100.0
2014-11-17 13:20:00,22.51,22.54,22.49,22.5,208500.0,19.6426,19.6688,19.6252,19.6339,208500.0
2014-11-17 13:30:00,22.51,22.54,22.51,22.52,134400.0,19.6426,19.6688,19.6426,19.6513,134400.0
2014-11-17 13:40:00,22.52,22.53,22.49,22.49,100600.0,19.6513,19.6601,19.6252,19.6252,100600.0
2014-11-17 13:50:00,22.5,22.54,22.49,22.52,154700.0,19.6339,19.6688,19.6252,19.6513,154700.0
2014-11-17 14:00:00,22.52,22.53,22.5,22.51,78500.0,19.6513,19.6601,19.6339,19.6426,78500.0
2014-11-17 14:10:00,22.51,22.54,22.5,22.53,133900.0,19.6426,19.6688,19.6339,19.6601,133900.0
2014-11-17 14:20:00,22.54,22.54,22.48,22.48,136200.0,19.6688,19.6688,19.6164,19.6164,136200.0
2014-11-17 14:30:00,22.48,22.54,22.48,22.52,200700.0,19.6164,19.6688,19.6164,19.6513,200700.0
2014-11-17 14:40:00,22.52,22.53,22.52,22.53,71800.0,19.6513,19.6601,19.6513,19.6601,71800.0
2014-11-17 14:50:00,22.53,22.56,22.52,22.55,255100.0,19.6601,19.6863,19.6513,19.6775,255100.0
2014-11-17 15:00:00,22.56,22.56,22.53,22.55,147800.0,19.6863,19.6863,19.6601,19.6775,147800.0
2014-11-17 15:10:00,22.55,22.55,22.52,22.53,153600.0,19.6775,19.6775,19.6513,19.6601,153600.0
2014-11-17 15:20:00,22.53,22.53,22.52,22.53,127300.0,19.6601,19.6601,19.6513,19.6601,127300.0
2014-11-17 15:30:00,22.52,22.54,22.52,22.54,388600.0,19.6513,19.6688,19.6513,19.6688,388600.0
2014-11-17 15:40:00,22.53,22.54,22.48,22.48,633200.0,19.6601,19.6688,19.6164,19.6164,633200.0
2014-11-17 15:50:00,22.48,22.5,22.44,22.48,956500.0,19.6164,19.6339,19.5815,19.6164,956500.0
2014-11-18 09:30:00,22.48,22.64,22.35,22.51,335400.0,19.7029,19.8432,19.589,19.7292,335400.0
2014-11-18 09:40:00,22.51,22.54,22.44,22.46,260200.0,19.7292,19.7555,19.6679,19.6854,260200.0
2014-11-18 09:50:00,22.46,22.49,22.39,22.45,125200.0,19.6854,19.7117,19.6241,19.6766,125200.0
2014-11-18 10:00:00,22.45,22.56,22.45,22.55,198400.0,19.6766,19.7731,19.6766,19.7643,198400.0
2014-11-18 10:10:00,22.55,22.6,22.52,22.55,230200.0,19.7643,19.8081,19.738,19.7643,230200.0
2014-11-18 10:20:00,22.55,22.55,22.47,22.49,185400.0,19.7643,19.7643,19.6942,19.7117,185400.0
2014-11-18 10:30:00,22.48,22.59,22.48,22.58,268300.0,19.7029,19.7993,19.7029,19.7906,268300.0
2014-11-18 10:40:00,22.58,22.62,22.57,22.62,180500.0,19.7906,19.8256,19.7818,19.8256,180500.0
2014-11-18 10:50:00,22.61,22.62,22.58,22.61,189800.0,19.8169,19.8256,19.7906,19.8169,189800.0
2014-11-18 11:00:00,22.61,22.65,22.59,22.64,157300.0,19.8169,19.8519,19.7993,19.8432,157300.0
2014-11-18 11:10:00,22.64,22.68,22.63,22.67,92500.0,19.8432,19.8782,19.8344,19.8695,92500.0
2014-11-18 11:20:00,22.67,22.69,22.65,22.69,114300.0,19.8695,19.887,19.8519,19.887,114300.0
2014-11-18 11:30:00,22.69,22.75,22.68,22.73,142200.0,19.887,19.9396,19.8782,19.9221,142200.0
2014-11-18 11:40:00,22.74,22.75,22.73,22.74,76700.0,19.9308,19.9396,19.9221,19.9308,76700.0
2014-11-18 11:50:00,22.75,22.76,22.72,22.74,166700.0,19.9396,19.9483,19.9133,19.9308,166700.0
2014-11-18 12:00:00,22.74,22.78,22.71,22.77,418700.0,19.9308,19.9659,19.9045,19.9571,418700.0
2014-11-18 12:10:00,22.78,22.85,22.77,22.83,369900.0,19.9659,20.0272,19.9571,20.0097,369900.0
2014-11-18 12:20:00,22.82,22.83,22.73,22.73,660000.0,20.0009,20.0097,19.9221,19.9221,660000.0
2014-11-18 12:30:00,22.73,22.77,22.72,22.76,486000.0,19.9221,19.9571,19.9133,19.9483,486000.0
2014-11-18 12:40:00,22.76,22.78,22.69,22.71,424400.0,19.9483,19.9659,19.887,19.9045,424400.0
2014-11-18 12:50:00,22.71,22.74,22.69,22.73,162700.0,19.9045,19.9308,19.887,19.9221,162700.0
2014-11-18 13:00:00,22.73,22.75,22.72,22.75,62100.0,19.9221,19.9396,19.9133,19.9396,62100.0
2014-11-18 13:10:00,22.75,22.75,22.7,22.7,181200.0,19.9396,19.9396,19.8958,19.8958,181200.0
2014-11-18 13:20:00,22.7,22.7,22.66,22.7,167100.0,19.8958,19.8958,19.8607,19.8958,167100.0
2014-11-18 13:30:00,22.7,22.71,22.67,22.7,249100.0,19.8958,19.9045,19.8695,19.8958,249100.0
2014-11-18 13:40:00,22.7,22.7,22.68,22.7,63100.0,19.8958,19.8958,19.8782,19.8958,63100.0
2014-11-18 13:50:00,22.69,22.71,22.68,22.71,213100.0,19.887,19.9045,19.8782,19.9045,213100.0
2014-11-18 14:00:00,22.71,22.74,22.71,22.74,144000.0,19.9045,19.9308,19.9045,19.9308,144000.0
2014-11-18 14:10:00,22.74,22.74,22.73,22.74,64000.0,19.9308,19.9308,19.9221,19.9308,64000.0
2014-11-18 14:20:00,22.73,22.74,22.69,22.7,94300.0,19.9221,19.9308,19.887,19.8958,94300.0
2014-11-18 14:30:00,22.71,22.74,22.7,22.73,141300.0,19.9045,19.9308,19.8958,19.9221,141300.0
2014-11-18 14:40:00,22.74,22.74,22.71,22.73,119900.0,19.9308,19.9308,19.9045,19.9221,119900.0
2014-11-18 14:50:00,22.73,22.74,22.72,22.74,145400.0,19.9221,19.9308,19.9133,19.9308,145400.0
2014-11-18 15:00:00,22.73,22.75,22.71,22.73,284600.0,19.9221,19.9396,19.9045,19.9221,284600.0
2014-11-18 15:10:00,22.73,22.74,22.73,22.73,133400.0,19.9221,19.9308,19.9221,19.9221,133400.0
2014-11-18 15:20:00,22.73,22.75,22.73,22.75,135200.0,19.9221,19.9396,19.9221,19.9396,135200.0
2014-11-18 15:30:00,22.74,22.75,22.7,22.74,276000.0,19.9308,19.9396,19.8958,19.9308,276000.0
2014-11-18 15:40:00,22.74,22.74,22.69,22.71,276400.0,19.9308,19.9308,19.887,19.9045,276400.0
2014-11-18 15:50:00,22.71,22.71,22.67,22.69,591800.0,19.9045,19.9045,19.8695,19.887,591800.0
2014-11-19 09:30:00,22.72,22.75,22.53,22.74,215600.0,19.9133,19.9396,19.7468,19.9308,215600.0
2014-11-19 09:40:00,22.75,22.75,22.71,22.71,306100.0,19.9396,19.9396,19.9045,19.9045,306100.0
2014-11-19 09:50:00,22.71,22.74,22.63,22.71,276400.0,19.9045,19.9308,19.8344,19.9045,276400.0
2014-11-19 10:00:00,22.7,22.75,22.67,22.69,519800.0,19.8958,19.9396,19.8695,19.887,519800.0
2014-11-19 10:10:00,22.69,22.74,22.63,22.74,262100.0,19.887,19.9308,19.8344,19.9308,262100.0
2014-11-19 10:20:00,22.74,22.74,22.61,22.64,166100.0,19.9308,19.9308,19.8169,19.8432,166100.0
2014-11-19 10:30:00,22.64,22.68,22.58,22.59,87700.0,19.8432,19.8782,19.7906,19.7993,87700.0
2014-11-19 10:40:00,22.59,22.61,22.55,22.55,139900.0,19.7993,19.8169,19.7643,19.7643,139900.0
2014-11-19 10:50:00,22.56,22.66,22.55,22.62,446500.0,19.7731,19.8607,19.7643,19.8256,446500.0
2014-11-19 11:00:00,22.61,22.64,22.59,22.64,147400.0,19.8169,19.8432,19.7993,19.8432,147400.0
2014-11-19 11:10:00,22.63,22.64,22.6,22.63,80100.0,19.8344,19.8432,19.8081,19.8344,80100.0
2014-11-19 11:20:00,22.63,22.66,22.58,22.58,103000.0,19.8344,19.8607,19.7906,19.7906,103000.0
2014-11-19 11:30:00,22.59,22.63,22.55,22.59,170300.0,19.7993,19.8344,19.7643,19.7993,170300.0
2014-11-19 11:40:00,22.6,22.68,22.59,22.67,111800.0,19.8081,19.8782,19.7993,19.8695,111800.0
2014-11-19 11:50:00,22.68,22.69,22.65,22.68,49400.0,19.8782,19.887,19.8519,19.8782,49400.0
2014-11-19 12:00:00,22.68,22.7,22.67,22.69,69000.0,19.8782,19.8958,19.8695,19.887,69000.0
2014-11-19 12:10:00,22.69,22.7,22.68,22.7,54200.0,19.887,19.8958,19.8782,19.8958,54200.0
2014-11-19 12:20:00,22.7,22.7,22.66,22.66,46700.0,19.8958,19.8958,19.8607,19.8607,46700.0
2014-11-19 12:30:00,22.66,22.68,22.63,22.63,83400.0,19.8607,19.8782,19.8344,19.8344,83400.0
2014-11-19 12:40:00,22.63,22.65,22.62,22.62,38400.0,19.8344,19.8519,19.8256,19.8256,38400.0
2014-11-19 12:50:00,22.62,22.66,22.61,22.65,158000.0,19.8256,19.8607,19.8169,19.8519,158000.0
2014-11-19 13:00:00,22.65,22.67,22.62,22.67,107600.0,19.8519,19.8695,19.8256,19.8695,107600.0
2014-11-19 13:10:00,22.67,22.69,22.66,22.66,162100.0,19.8695,19.887,19.8607,19.8607,162100.0
2014-11-19 13:20:00,22.66,22.69,22.64,22.65,346900.0,19.8607,19.887,19.8432,19.8519,346900.0
2014-11-19 13:30:00,22.65,22.67,22.59,22.61,204700.0,19.8519,19.8695,19.7993,19.8169,204700.0
2014-11-19 13:40:00,22.61,22.63,22.61,22.62,62400.0,19.8169,19.8344,19.8169,19.8256,62400.0
2014-11-19 13:50:00,22.61,22.65,22.61,22.61,39700.0,19.8169,19.8519,19.8169,19.8169,39700.0
2014-11-19 14:00:00,22.62,22.69,22.6,22.68,176000.0,19.8256,19.887,19.8081,19.8782,176000.0
2014-11-19 14:10:00,22.68,22.7,22.63,22.67,203900.0,19.8782,19.8958,19.8344,19.8695,203900.0
2014-11-19 14:20:00,22.67,22.67,22.59,22.6,156600.0,19.8695,19.8695,19.7993,19.8081,156600.0
2014-11-19 14:30:00,22.59,22.66,22.59,22.62,125600.0,19.7993,19.8607,19.7993,19.8256,125600.0
2014-11-19 14:40:00,22.62,22.62,22.58,22.6,99600.0,19.8256,19.8256,19.7906,19.8081,99600.0
2014-11-19 14:50:00,22.6,22.64,22.58,22.59,81000.0,19.8081,19.8432,19.7906,19.7993,81000.0
2014-11-19 15:00:00,22.59,22.6,22.57,22.59,99300.0,19.7993,19.8081,19.7818,19.7993,99300.0
2014-11-19 15:10:00,22.59,22.65,22.58,22.64,111500.0,19.7993,19.8519,19.7906,19.8432,111500.0
2014-11-19 15:20:00,22.64,22.68,22.63,22.64,163000.0,19.8432,19.8782,19.8344,19.8432,163000.0
2014-11-19 15:30:00,22.65,22.66,22.61,22.62,464500.0,19.8519,19.8607,19.8169,19.8256,464500.0
2014-11-19 15:40:00,22.62,22.64,22.59,22.61,232400.0,19.8256,19.8432,19.7993,19.8169,232400.0
2014-11-19 15:50:00,22.62,22.64,22.58,22.59,1031900.0,19.8256,19.8432,19.7906,19.7993,1031900.0
2014-11-20 09:30:00,22.45,22.51,22.37,22.45,260200.0,19.6766,19.7292,19.6065,19.6766,260200.0
2014-11-20 09:40:00,22.45,22.59,22.45,22.58,193800.0,19.6766,19.7993,19.6766,19.7906,193800.0
2014-11-20 09:50:00,22.58,22.6,22.57,22.6,168200.0,19.7906,19.8081,19.7818,19.8081,168200.0
2014-11-20 10:00:00,22.6,22.65,22.57,22.6,164500.0,19.8081,19.8519,19.7818,19.8081,164500.0
2014-11-20 10:10:00,22.6,22.64,22.58,22.61,100400.0,19.8081,19.8432,19.7906,19.8169,100400.0
2014-11-20 10:20:00,22.62,22.65,22.61,22.64,125500.0,19.8256,19.8519,19.8169,19.8432,125500.0
2014-11-20 10:30:00,22.64,22.65,22.63,22.63,172000.0,19.8432,19.8519,19.8344,19.8344,172000.0
2014-11-20 10:40:00,22.63,22.65,22.62,22.65,158100.0,19.8344,19.8519,19.8256,19.8519,158100.0
2014-11-20 10:50:00,22.65,22.65,22.59,22.63,141200.0,19.8519,19.8519,19.7993,19.8344,141200.0
2014-11-20 11:00:00,22.64,22.65,22.62,22.63,95900.0,19.8432,19.8519,19.8256,19.8344,95900.0
2014-11-20 11:10:00,22.64,22.64,22.6,22.62,80100.0,19.8432,19.8432,19.8081,19.8256,80100.0
2014-11-20 11:20:00,22.63,22.65,22.61,22.63,86300.0,19.8344,19.8519,19.8169,19.8344,86300.0
2014-11-20 11:30:00,22.64,22.65,22.6,22.63,211200.0,19.8432,19.8519,19.8081,19.8344,211200.0
2014-11-20 11:40:00,22.63,22.64,22.61,22.64,39700.0,19.8344,19.8432,19.8169,19.8432,39700.0
2014-11-20 11:50:00,22.63,22.65,22.62,22.63,53900.0,19.8344,19.8519,19.8256,19.8344,53900.0
2014-11-20 12:00:00,22.63,22.64,22.6,22.61,101400.0,19.8344,19.8432,19.8081,19.8169,101400.0
2014-11-20 12:10:00,22.6,22.62,22.6,22.6,59400.0,19.8081,19.8256,19.8081,19.8081,59400.0
2014-11-20 12:20:00,22.6,22.62,22.59,22.61,147900.0,19.8081,19.8256,19.7993,19.8169,147900.0
2014-11-20 12:30:00,22.61,22.65,22.61,22.65,221600.0,19.8169,19.8519,19.8169,19.8519,221600.0
2014-11-20 12:40:00,22.65,22.68,22.63,22.67,259900.0,19.8519,19.8782,19.8344,19.8695,259900.0
2014-11-20 12:50:00,22.67,22.7,22.62,22.62,326300.0,19.8695,19.8958,19.8256,19.8256,326300.0
2014-11-20 13:00:00,22.63,22.63,22.62,22.63,42800.0,19.8344,19.8344,19.8256,19.8344,42800.0
2014-11-20 13:10:00,22.62,22.63,22.58,22.59,137800.0,19.8256,19.8344,19.7906,19.7993,137800.0
2014-11-20 13:20:00,22.59,22.59,22.53,22.57,199200.0,19.7993,19.7993,19.7468,19.7818,199200.0
2014-11-20 13:30:00,22.57,22.61,22.56,22.6,110900.0,19.7818,19.8169,19.7731,19.8081,110900.0
2014-11-20 13:40:00,22.6,22.64,22.59,22.63,123000.0,19.8081,19.8432,19.7993,19.8344,123000.0
2014-11-20 13:50:00,22.64,22.66,22.62,22.65,91500.0,19.8432,19.8607,19.8256,19.8519,91500.0
2014-11-20 14:00:00,22.65,22.7,22.64,22.68,138500.0,19.8519,19.8958,19.8432,19.8782,138500.0
2014-11-20 14:10:00,22.68,22.69,22.66,22.67,65300.0,19.8782,19.887,19.8607,19.8695,65300.0
2014-11-20 14:20:00,22.68,22.7,22.67,22.69,183200.0,19.8782,19.8958,19.8695,19.887,183200.0
2014-11-20 14:30:00,22.69,22.7,22.65,22.66,112900.0,19.887,19.8958,19.8519,19.8607,112900.0
2014-11-20 14:40:00,22.66,22.66,22.64,22.66,88700.0,19.8607,19.8607,19.8432,19.8607,88700.0
2014-11-20 14:50:00,22.65,22.66,22.63,22.63,149500.0,19.8519,19.8607,19.8344,19.8344,149500.0
2014-11-20 15:00:00,22.63,22.66,22.6,22.66,171400.0,19.8344,19.8607,19.8081,19.8607,171400.0
2014-11-20 15:10:00,22.66,22.66,22.61,22.62,161700.0,19.8607,19.8607,19.8169,19.8256,161700.0
2014-11-20 15:20:00,22.62,22.65,22.61,22.61,170700.0,19.8256,19.8519,19.8169,19.8169,170700.0
2014-11-20 15:30:00,22.62,22.65,22.61,22.64,252100.0,19.8256,19.8519,19.8169,19.8432,252100.0
2014-11-20 15:40:00,22.64,22.64,22.58,22.6,430400.0,19.8432,19.8432,19.7906,19.8081,430400.0
2014-11-20 15:50:00,22.6,22.63,22.59,22.63,598800.0,19.8081,19.8344,19.7993,19.8344,598800.0
2014-11-21 09:30:00,22.92,22.92,22.74,22.88,935900.0,20.0886,20.0886,19.9308,20.0535,935900.0
2014-11-21 09:40:00,22.87,22.93,22.8,22.93,296500.0,20.0448,20.0973,19.9834,20.0973,296500.0
2014-11-21 09:50:00,22.93,22.97,22.86,22.88,133000.0,20.0973,20.1324,20.036,20.0535,133000.0
2014-11-21 10:00:00,22.88,22.89,22.79,22.8,228100.0,20.0535,20.0623,19.9746,19.9834,228100.0
2014-11-21 10:10:00,22.8,22.87,22.79,22.87,130500.0,19.9834,20.0448,19.9746,20.0448,130500.0
2014-11-21 10:20:00,22.87,22.87,22.83,22.87,139400.0,20.0448,20.0448,20.0097,20.0448,139400.0
2014-11-21 10:30:00,22.87,22.92,22.86,22.91,186400.0,20.0448,20.0886,20.036,20.0798,186400.0
2014-11-21 10:40:00,22.91,22.93,22.89,22.89,104700.0,20.0798,20.0973,20.0623,20.0623,104700.0
2014-11-21 10:50:00,22.89,22.9,22.79,22.82,244300.0,20.0623,20.0711,19.9746,20.0009,244300.0
2014-11-21 11:00:00,22.82,22.82,22.74,22.79,64100.0,20.0009,20.0009,19.9308,19.9746,64100.0
2014-11-21 11:10:00,22.78,22.83,22.78,22.8,86200.0,19.9659,20.0097,19.9659,19.9834,86200.0
2014-11-21 11:20:00,22.8,22.84,22.8,22.83,116200.0,19.9834,20.0185,19.9834,20.0097,116200.0
2014-11-21 11:30:00,22.82,22.85,22.81,22.82,155500.0,20.0009,20.0272,19.9922,20.0009,155500.0
2014-11-21 11:40:00,22.82,22.84,22.79,22.79,143600.0,20.0009,20.0185,19.9746,19.9746,143600.0
2014-11-21 11:50:00,22.8,22.8,22.76,22.78,238700.0,19.9834,19.9834,19.9483,19.9659,238700.0
2014-11-21 12:00:00,22.78,22.8,22.77,22.78,80200.0,19.9659,19.9834,19.9571,19.9659,80200.0
2014-11-21 12:10:00,22.78,22.79,22.75,22.77,81400.0,19.9659,19.9746,19.9396,19.9571,81400.0
2014-11-21 12:20:00,22.77,22.77,22.71,22.71,99100.0,19.9571,19.9571,19.9045,19.9045,99100.0
2014-11-21 12:30:00,22.72,22.77,22.72,22.76,135200.0,19.9133,19.9571,19.9133,19.9483,135200.0
2014-11-21 12:40:00,22.75,22.79,22.75,22.76,69900.0,19.9396,19.9746,19.9396,19.9483,69900.0
2014-11-21 12:50:00,22.75,22.77,22.73,22.75,66200.0,19.9396,19.9571,19.9221,19.9396,66200.0
2014-11-21 13:00:00,22.75,22.76,22.73,22.75,88300.0,19.9396,19.9483,19.9221,19.9396,88300.0
2014-11-21 13:10:00,22.75,22.77,22.73,22.74,140300.0,19.9396,19.9571,19.9221,19.9308,140300.0
2014-11-21 13:20:00,22.73,22.74,22.65,22.65,276000.0,19.9221,19.9308,19.8519,19.8519,276000.0
2014-11-21 13:30:00,22.65,22.67,22.63,22.66,132500.0,19.8519,19.8695,19.8344,19.8607,132500.0
2014-11-21 13:40:00,22.66,22.71,22.65,22.71,104200.0,19.8607,19.9045,19.8519,19.9045,104200.0
2014-11-21 13:50:00,22.71,22.76,22.68,22.72,145700.0,19.9045,19.9483,19.8782,19.9133,145700.0
2014-11-21 14:00:00,22.72,22.74,22.7,22.72,220800.0,19.9133,19.9308,19.8958,19.9133,220800.0
2014-11-21 14:10:00,22.73,22.73,22.7,22.73,135700.0,19.9221,19.9221,19.8958,19.9221,135700.0
2014-11-21 14:20:00,22.73,22.73,22.68,22.71,112900.0,19.9221,19.9221,19.8782,19.9045,112900.0
2014-11-21 14:30:00,22.7,22.73,22.68,22.73,115600.0,19.8958,19.9221,19.8782,19.9221,115600.0
2014-11-21 14:40:00,22.73,22.77,22.72,22.73,119200.0,19.9221,19.9571,19.9133,19.9221,119200.0
2014-11-21 14:50:00,22.74,22.78,22.74,22.77,143800.0,19.9308,19.9659,19.9308,19.9571,143800.0
2014-11-21 15:00:00,22.77,22.81,22.76,22.8,152500.0,19.9571,19.9922,19.9483,19.9834,152500.0
2014-11-21 15:10:00,22.8,22.83,22.79,22.82,110900.0,19.9834,20.0097,19.9746,20.0009,110900.0
2014-11-21 15:20:00,22.81,22.84,22.81,22.84,133100.0,19.9922,20.0185,19.9922,20.0185,133100.0
2014-11-21 15:30:00,22.84,22.87,22.83,22.83,184900.0,20.0185,20.0448,20.0097,20.0097,184900.0
2014-11-21 15:40:00,22.84,22.85,22.82,22.84,198800.0,20.0185,20.0272,20.0009,20.0185,198800.0
2014-11-21 15:50:00,22.84,22.86,22.82,22.85,581400.0,20.0185,20.036,20.0009,20.0272,581400.0
2014-11-24 09:30:00,22.78,22.84,22.72,22.79,559200.0,19.9659,20.0185,19.9133,19.9746,559200.0
2014-11-24 09:40:00,22.8,22.85,22.76,22.79,265600.0,19.9834,20.0272,19.9483,19.9746,265600.0
2014-11-24 09:50:00,22.79,22.85,22.79,22.84,182700.0,19.9746,20.0272,19.9746,20.0185,182700.0
2014-11-24 10:00:00,22.85,22.93,22.84,22.93,184100.0,20.0272,20.0973,20.0185,20.0973,184100.0
2014-11-24 10:10:00,22.93,22.97,22.91,22.93,214600.0,20.0973,20.1324,20.0798,20.0973,214600.0
2014-11-24 10:20:00,22.93,22.99,22.92,22.98,203700.0,20.0973,20.1499,20.0886,20.1412,203700.0
2014-11-24 10:30:00,22.98,23.0,22.97,22.98,181400.0,20.1412,20.1587,20.1324,20.1412,181400.0
2014-11-24 10:40:00,22.98,23.04,22.97,23.0,525500.0,20.1412,20.1938,20.1324,20.1587,525500.0
2014-11-24 10:50:00,23.01,23.01,22.99,23.01,134600.0,20.1675,20.1675,20.1499,20.1675,134600.0
2014-11-24 11:00:00,23.0,23.02,23.0,23.02,103000.0,20.1587,20.1762,20.1587,20.1762,103000.0
2014-11-24 11:10:00,23.02,23.02,22.97,22.97,82600.0,20.1762,20.1762,20.1324,20.1324,82600.0
2014-11-24 11:20:00,22.97,22.98,22.93,22.97,130500.0,20.1324,20.1412,20.0973,20.1324,130500.0
2014-11-24 11:30:00,22.97,22.98,22.96,22.97,110500.0,20.1324,20.1412,20.1236,20.1324,110500.0
2014-11-24 11:40:00,22.98,23.0,22.96,23.0,85600.0,20.1412,20.1587,20.1236,20.1587,85600.0
2014-11-24 11:50:00,23.0,23.05,22.99,23.04,123700.0,20.1587,20.2025,20.1499,20.1938,123700.0
2014-11-24 12:00:00,23.04,23.06,23.04,23.04,133600.0,20.1938,20.2113,20.1938,20.1938,133600.0
2014-11-24 12:10:00,23.05,23.07,23.04,23.05,163400.0,20.2025,20.2201,20.1938,20.2025,163400.0
2014-11-24 12:20:00,23.05,23.09,23.05,23.09,82000.0,20.2025,20.2376,20.2025,20.2376,82000.0
2014-11-24 12:30:00,23.09,23.09,23.07,23.07,156000.0,20.2376,20.2376,20.2201,20.2201,156000.0
2014-11-24 12:40:00,23.08,23.08,23.06,23.07,138500.0,20.2288,20.2288,20.2113,20.2201,138500.0
2014-11-24 12:50:00,23.07,23.07,23.04,23.07,139900.0,20.2201,20.2201,20.1938,20.2201,139900.0
2014-11-24 13:00:00,23.07,23.07,23.0,23.01,115400.0,20.2201,20.2201,20.1587,20.1675,115400.0
2014-11-24 13:10:00,23.01,23.05,23.0,23.04,83300.0,20.1675,20.2025,20.1587,20.1938,83300.0
2014-11-24 13:20:00,23.05,23.07,23.04,23.05,103400.0,20.2025,20.2201,20.1938,20.2025,103400.0
2014-11-24 13:30:00,23.05,23.07,23.05,23.05,90900.0,20.2025,20.2201,20.2025,20.2025,90900.0
2014-11-24 13:40:00,23.05,23.06,23.02,23.05,94600.0,20.2025,20.2113,20.1762,20.2025,94600.0
2014-11-24 13:50:00,23.04,23.05,23.03,23.05,39800.0,20.1938,20.2025,20.185,20.2025,39800.0
2014-11-24 14:00:00,23.05,23.07,23.04,23.07,111300.0,20.2025,20.2201,20.1938,20.2201,111300.0
2014-11-24 14:10:00,23.07,23.07,23.04,23.06,78300.0,20.2201,20.2201,20.1938,20.2113,78300.0
2014-11-24 14:20:00,23.06,23.06,23.03,23.05,64400.0,20.2113,20.2113,20.185,20.2025,64400.0
2014-11-24 14:30:00,23.05,23.06,23.04,23.04,62400.0,20.2025,20.2113,20.1938,20.1938,62400.0
2014-11-24 14:40:00,23.05,23.08,23.04,23.06,134700.0,20.2025,20.2288,20.1938,20.2113,134700.0
2014-11-24 14:50:00,23.06,23.09,23.05,23.09,210900.0,20.2113,20.2376,20.2025,20.2376,210900.0
2014-11-24 15:00:00,23.08,23.13,23.07,23.13,250500.0,20.2288,20.2726,20.2201,20.2726,250500.0
2014-11-24 15:10:00,23.13,23.16,23.12,23.15,380900.0,20.2726,20.2989,20.2639,20.2902,380900.0
2014-11-24 15:20:00,23.15,23.2,23.15,23.2,482400.0,20.2902,20.334,20.2902,20.334,482400.0
2014-11-24 15:30:00,23.19,23.2,23.17,23.19,354300.0,20.3252,20.334,20.3077,20.3252,354300.0
2014-11-24 15:40:00,23.19,23.21,23.18,23.2,355500.0,20.3252,20.3428,20.3165,20.334,355500.0
2014-11-24 15:50:00,23.2,23.24,23.19,23.23,790800.0,20.334,20.3691,20.3252,20.3603,790800.0
2014-11-25 09:30:00,23.11,23.2,23.08,23.13,429600.0,20.2551,20.334,20.2288,20.2726,429600.0
2014-11-25 09:40:00,23.14,23.19,23.1,23.16,153200.0,20.2814,20.3252,20.2463,20.2989,153200.0
2014-11-25 09:50:00,23.16,23.18,23.14,23.17,109500.0,20.2989,20.3165,20.2814,20.3077,109500.0
2014-11-25 10:00:00,23.16,23.18,23.08,23.13,131400.0,20.2989,20.3165,20.2288,20.2726,131400.0
2014-11-25 10:10:00,23.14,23.19,23.12,23.14,231000.0,20.2814,20.3252,20.2639,20.2814,231000.0
2014-11-25 10:20:00,23.14,23.2,23.12,23.18,133400.0,20.2814,20.334,20.2639,20.3165,133400.0
2014-11-25 10:30:00,23.18,23.2,23.16,23.18,105100.0,20.3165,20.334,20.2989,20.3165,105100.0
2014-11-25 10:40:00,23.17,23.19,23.16,23.17,153200.0,20.3077,20.3252,20.2989,20.3077,153200.0
2014-11-25 10:50:00,23.18,23.19,23.13,23.14,146600.0,20.3165,20.3252,20.2726,20.2814,146600.0
2014-11-25 11:00:00,23.15,23.16,23.08,23.08,142500.0,20.2902,20.2989,20.2288,20.2288,142500.0
2014-11-25 11:10:00,23.08,23.09,23.05,23.08,115100.0,20.2288,20.2376,20.2025,20.2288,115100.0
2014-11-25 11:20:00,23.08,23.12,23.06,23.09,118200.0,20.2288,20.2639,20.2113,20.2376,118200.0
2014-11-25 11:30:00,23.09,23.14,23.08,23.09,147400.0,20.2376,20.2814,20.2288,20.2376,147400.0
2014-11-25 11:40:00,23.09,23.1,23.06,23.1,61900.0,20.2376,20.2463,20.2113,20.2463,61900.0
2014-11-25 11:50:00,23.1,23.11,23.08,23.11,27300.0,20.2463,20.2551,20.2288,20.2551,27300.0
2014-11-25 12:00:00,23.11,23.14,23.1,23.14,98900.0,20.2551,20.2814,20.2463,20.2814,98900.0
2014-11-25 12:10:00,23.14,23.15,23.12,23.12,61200.0,20.2814,20.2902,20.2639,20.2639,61200.0
2014-11-25 12:20:00,23.12,23.13,23.1,23.11,42700.0,20.2639,20.2726,20.2463,20.2551,42700.0
2014-11-25 12:30:00,23.11,23.14,23.1,23.13,45500.0,20.2551,20.2814,20.2463,20.2726,45500.0
2014-11-25 12:40:00,23.12,23.17,23.12,23.14,70000.0,20.2639,20.3077,20.2639,20.2814,70000.0
2014-11-25 12:50:00,23.14,23.2,23.12,23.19,225900.0,20.2814,20.334,20.2639,20.3252,225900.0
2014-11-25 13:00:00,23.19,23.19,23.14,23.16,150800.0,20.3252,20.3252,20.2814,20.2989,150800.0
2014-11-25 13:10:00,23.16,23.18,23.15,23.17,172800.0,20.2989,20.3165,20.2902,20.3077,172800.0
2014-11-25 13:20:00,23.16,23.23,23.16,23.23,178100.0,20.2989,20.3603,20.2989,20.3603,178100.0
2014-11-25 13:30:00,23.23,23.23,23.18,23.18,39100.0,20.3603,20.3603,20.3165,20.3165,39100.0
2014-11-25 13:40:00,23.18,23.22,23.18,23.21,72000.0,20.3165,20.3515,20.3165,20.3428,72000.0
2014-11-25 13:50:00,23.22,23.23,23.2,23.23,67500.0,20.3515,20.3603,20.334,20.3603,67500.0
2014-11-25 14:00:00,23.23,23.23,23.19,23.21,433400.0,20.3603,20.3603,20.3252,20.3428,433400.0
2014-11-25 14:10:00,23.2,23.24,23.2,23.23,107000.0,20.334,20.3691,20.334,20.3603,107000.0
2014-11-25 14:20:00,23.23,23.24,23.19,23.21,131700.0,20.3603,20.3691,20.3252,20.3428,131700.0
2014-11-25 14:30:00,23.21,23.23,23.2,23.23,77200.0,20.3428,20.3603,20.334,20.3603,77200.0
2014-11-25 14:40:00,23.22,23.23,23.18,23.19,74800.0,20.3515,20.3603,20.3165,20.3252,74800.0
2014-11-25 14:50:00,23.2,23.2,23.16,23.19,86500.0,20.334,20.334,20.2989,20.3252,86500.0
2014-11-25 15:00:00,23.19,23.23,23.18,23.2,171400.0,20.3252,20.3603,20.3165,20.334,171400.0
2014-11-25 15:10:00,23.2,23.22,23.19,23.21,261800.0,20.334,20.3515,20.3252,20.3428,261800.0
2014-11-25 15:20:00,23.21,23.24,23.2,23.24,101500.0,20.3428,20.3691,20.334,20.3691,101500.0
2014-11-25 15:30:00,23.24,23.24,23.2,23.21,184000.0,20.3691,20.3691,20.334,20.3428,184000.0
2014-11-25 15:40:00,23.21,23.22,23.2,23.21,240900.0,20.3428,20.3515,20.334,20.3428,240900.0
2014-11-25 15:50:00,23.22,23.23,23.2,23.23,607700.0,20.3515,20.3603,20.334,20.3603,607700.0
2014-11-26 09:30:00,23.3,23.49,23.3,23.46,513500.0,20.4216,20.5882,20.4216,20.5619,513500.0
2014-11-26 09:40:00,23.47,23.5,23.38,23.49,319700.0,20.5706,20.5969,20.4918,20.5882,319700.0
2014-11-26 09:50:00,23.49,23.58,23.45,23.46,365000.0,20.5882,20.667,20.5531,20.5619,365000.0
2014-11-26 10:00:00,23.46,23.51,23.45,23.51,254600.0,20.5619,20.6057,20.5531,20.6057,254600.0
2014-11-26 10:10:00,23.51,23.59,23.5,23.57,255900.0,20.6057,20.6758,20.5969,20.6583,255900.0
2014-11-26 10:20:00,23.57,23.59,23.53,23.54,243300.0,20.6583,20.6758,20.6232,20.632,243300.0
2014-11-26 10:30:00,23.53,23.55,23.51,23.52,274100.0,20.6232,20.6408,20.6057,20.6145,274100.0
2014-11-26 10:40:00,23.52,23.53,23.49,23.5,251200.0,20.6145,20.6232,20.5882,20.5969,251200.0
2014-11-26 10:50:00,23.49,23.5,23.45,23.48,172400.0,20.5882,20.5969,20.5531,20.5794,172400.0
2014-11-26 11:00:00,23.48,23.5,23.44,23.48,263400.0,20.5794,20.5969,20.5443,20.5794,263400.0
2014-11-26 11:10:00,23.49,23.49,23.45,23.48,112300.0,20.5882,20.5882,20.5531,20.5794,112300.0
2014-11-26 11:20:00,23.48,23.51,23.47,23.5,106400.0,20.5794,20.6057,20.5706,20.5969,106400.0
2014-11-26 11:30:00,23.5,23.51,23.46,23.51,110400.0,20.5969,20.6057,20.5619,20.6057,110400.0
2014-11-26 11:40:00,23.51,23.52,23.5,23.51,56900.0,20.6057,20.6145,20.5969,20.6057,56900.0
2014-11-26 11:50:00,23.51,23.52,23.5,23.51,76600.0,20.6057,20.6145,20.5969,20.6057,76600.0
2014-11-26 12:00:00,23.51,23.52,23.47,23.48,209700.0,20.6057,20.6145,20.5706,20.5794,209700.0
2014-11-26 12:10:00,23.48,23.5,23.47,23.49,79300.0,20.5794,20.5969,20.5706,20.5882,79300.0
2014-11-26 12:20:00,23.49,23.5,23.48,23.5,49800.0,20.5882,20.5969,20.5794,20.5969,49800.0
2014-11-26 12:30:00,23.5,23.54,23.49,23.52,101200.0,20.5969,20.632,20.5882,20.6145,101200.0
2014-11-26 12:40:00,23.53,23.54,23.52,23.53,96900.0,20.6232,20.632,20.6145,20.6232,96900.0
2014-11-26 12:50:00,23.52,23.54,23.52,23.54,88400.0,20.6145,20.632,20.6145,20.632,88400.0
2014-11-26 13:00:00,23.54,23.54,23.52,23.54,109200.0,20.632,20.632,20.6145,20.632,109200.0
2014-11-26 13:10:00,23.54,23.6,23.53,23.59,529700.0,20.632,20.6846,20.6232,20.6758,529700.0
2014-11-26 13:20:00,23.6,23.62,23.59,23.59,762000.0,20.6846,20.7021,20.6758,20.6758,762000.0
2014-11-26 13:30:00,23.6,23.61,23.56,23.6,350100.0,20.6846,20.6933,20.6495,20.6846,350100.0
2014-11-26 13:40:00,23.6,23.61,23.59,23.6,318100.0,20.6846,20.6933,20.6758,20.6846,318100.0
2014-11-26 13:50:00,23.6,23.68,23.59,23.65,972800.0,20.6846,20.7547,20.6758,20.7284,972800.0
2014-11-26 14:00:00,23.66,23.72,23.65,23.7,251300.0,20.7372,20.7898,20.7284,20.7722,251300.0
2014-11-26 14:10:00,23.7,23.75,23.7,23.75,341300.0,20.7722,20.816,20.7722,20.816,341300.0
2014-11-26 14:20:00,23.75,23.78,23.74,23.77,353800.0,20.816,20.8423,20.8073,20.8336,353800.0
2014-11-26 14:30:00,23.77,23.78,23.73,23.76,736400.0,20.8336,20.8423,20.7985,20.8248,736400.0
2014-11-26 14:40:00,23.76,23.79,23.75,23.79,385000.0,20.8248,20.8511,20.816,20.8511,385000.0
2014-11-26 14:50:00,23.79,23.83,23.78,23.8,381600.0,20.8511,20.8862,20.8423,20.8599,381600.0
2014-11-26 15:00:00,23.8,23.8,23.77,23.78,481500.0,20.8599,20.8599,20.8336,20.8423,481500.0
2014-11-26 15:10:00,23.78,23.81,23.77,23.8,370300.0,20.8423,20.8686,20.8336,20.8599,370300.0
2014-11-26 15:20:00,23.8,23.82,23.77,23.78,488000.0,20.8599,20.8774,20.8336,20.8423,488000.0
2014-11-26 15:30:00,23.78,23.8,23.77,23.78,260500.0,20.8423,20.8599,20.8336,20.8423,260500.0
2014-11-26 15:40:00,23.79,23.91,23.78,23.89,1094900.0,20.8511,20.9563,20.8423,20.9388,1094900.0
2014-11-26 15:50:00,23.89,23.91,23.86,23.88,1302100.0,20.9388,20.9563,20.9125,20.93,1302100.0
2014-11-28 09:30:00,23.73,23.78,23.69,23.72,709400.0,20.7985,20.8423,20.7635,20.7898,709400.0
2014-11-28 09:40:00,23.73,23.73,23.61,23.65,310800.0,20.7985,20.7985,20.6933,20.7284,310800.0
2014-11-28 09:50:00,23.64,23.71,23.62,23.7,209300.0,20.7196,20.781,20.7021,20.7722,209300.0
2014-11-28 10:00:00,23.71,23.79,23.67,23.76,380800.0,20.781,20.8511,20.7459,20.8248,380800.0
2014-11-28 10:10:00,23.76,23.82,23.75,23.82,263700.0,20.8248,20.8774,20.816,20.8774,263700.0
2014-11-28 10:20:00,23.81,23.94,23.81,23.94,440500.0,20.8686,20.9826,20.8686,20.9826,440500.0
2014-11-28 10:30:00,23.94,24.0,23.93,23.99,310800.0,20.9826,21.0352,20.9738,21.0264,310800.0
2014-11-28 10:40:00,23.99,24.0,23.93,23.93,150100.0,21.0264,21.0352,20.9738,20.9738,150100.0
2014-11-28 10:50:00,23.93,24.03,23.9,24.02,391700.0,20.9738,21.0615,20.9475,21.0527,391700.0
2014-11-28 11:00:00,24.02,24.04,23.99,24.01,131200.0,21.0527,21.0702,21.0264,21.0439,131200.0
2014-11-28 11:10:00,24.01,24.1,24.0,24.09,273100.0,21.0439,21.1228,21.0352,21.114,273100.0
2014-11-28 11:20:00,24.09,24.12,24.08,24.11,298500.0,21.114,21.1403,21.1053,21.1316,298500.0
2014-11-28 11:30:00,24.11,24.15,24.11,24.14,429300.0,21.1316,21.1666,21.1316,21.1579,429300.0
2014-11-28 11:40:00,24.14,24.14,24.12,24.13,370300.0,21.1579,21.1579,21.1403,21.1491,370300.0
2014-11-28 11:50:00,24.14,24.14,23.92,23.95,1048300.0,21.1579,21.1579,20.965,20.9913,1048300.0
2014-11-28 12:00:00,23.96,24.07,23.95,24.01,207800.0,21.0001,21.0965,20.9913,21.0439,207800.0
2014-11-28 12:10:00,24.01,24.07,24.0,24.03,184600.0,21.0439,21.0965,21.0352,21.0615,184600.0
2014-11-28 12:20:00,24.03,24.05,23.98,23.99,196400.0,21.0615,21.079,21.0176,21.0264,196400.0
2014-11-28 12:30:00,23.99,24.0,23.96,24.0,276800.0,21.0264,21.0352,21.0001,21.0352,276800.0
2014-11-28 12:40:00,23.99,24.05,23.98,24.03,397600.0,21.0264,21.079,21.0176,21.0615,397600.0
2014-11-28 12:50:00,24.04,24.06,24.02,24.05,809300.0,21.0702,21.0878,21.0527,21.079,809300.0
2014-12-01 09:30:00,24.04,24.05,23.84,23.91,473600.0,21.0702,21.079,20.8949,20.9563,473600.0
2014-12-01 09:40:00,23.91,23.95,23.87,23.9,278500.0,20.9563,20.9913,20.9212,20.9475,278500.0
2014-12-01 09:50:00,23.9,23.94,23.83,23.88,371000.0,20.9475,20.9826,20.8862,20.93,371000.0
2014-12-01 10:00:00,23.87,23.93,23.86,23.9,232200.0,20.9212,20.9738,20.9125,20.9475,232200.0
2014-12-01 10:10:00,23.9,23.98,23.9,23.93,195700.0,20.9475,21.0176,20.9475,20.9738,195700.0
2014-12-01 10:20:00,23.92,23.98,23.92,23.92,348300.0,20.965,21.0176,20.965,20.965,348300.0
2014-12-01 10:30:00,23.92,23.98,23.92,23.96,378200.0,20.965,21.0176,20.965,21.0001,378200.0
2014-12-01 10:40:00,23.96,23.97,23.81,23.83,302800.0,21.0001,21.0089,20.8686,20.8862,302800.0
2014-12-01 10:50:00,23.82,23.84,23.7,23.73,404500.0,20.8774,20.8949,20.7722,20.7985,404500.0
2014-12-01 11:00:00,23.74,23.79,23.71,23.78,158400.0,20.8073,20.8511,20.781,20.8423,158400.0
2014-12-01 11:10:00,23.78,23.85,23.78,23.84,182300.0,20.8423,20.9037,20.8423,20.8949,182300.0
2014-12-01 11:20:00,23.85,23.93,23.84,23.89,300100.0,20.9037,20.9738,20.8949,20.9388,300100.0
2014-12-01 11:30:00,23.89,23.89,23.79,23.79,224300.0,20.9388,20.9388,20.8511,20.8511,224300.0
2014-12-01 11:40:00,23.8,23.82,23.76,23.79,174700.0,20.8599,20.8774,20.8248,20.8511,174700.0
2014-12-01 11:50:00,23.79,23.8,23.76,23.79,126200.0,20.8511,20.8599,20.8248,20.8511,126200.0
2014-12-01 12:00:00,23.79,23.81,23.77,23.79,70000.0,20.8511,20.8686,20.8336,20.8511,70000.0
2014-12-01 12:10:00,23.78,23.84,23.77,23.83,82000.0,20.8423,20.8949,20.8336,20.8862,82000.0
2014-12-01 12:20:00,23.83,23.88,23.83,23.85,71300.0,20.8862,20.93,20.8862,20.9037,71300.0
2014-12-01 12:30:00,23.84,23.86,23.81,23.83,102200.0,20.8949,20.9125,20.8686,20.8862,102200.0
2014-12-01 12:40:00,23.84,23.84,23.77,23.78,56700.0,20.8949,20.8949,20.8336,20.8423,56700.0
2014-12-01 12:50:00,23.78,23.85,23.75,23.82,109000.0,20.8423,20.9037,20.816,20.8774,109000.0
2014-12-01 13:00:00,23.82,23.89,23.82,23.87,67900.0,20.8774,20.9388,20.8774,20.9212,67900.0
2014-12-01 13:10:00,23.88,23.89,23.85,23.85,132700.0,20.93,20.9388,20.9037,20.9037,132700.0
2014-12-01 13:20:00,23.85,23.89,23.85,23.88,280400.0,20.9037,20.9388,20.9037,20.93,280400.0
2014-12-01 13:30:00,23.88,23.89,23.85,23.88,104400.0,20.93,20.9388,20.9037,20.93,104400.0
2014-12-01 13:40:00,23.88,23.89,23.87,23.88,86500.0,20.93,20.9388,20.9212,20.93,86500.0
2014-12-01 13:50:00,23.89,23.89,23.83,23.87,118900.0,20.9388,20.9388,20.8862,20.9212,118900.0
2014-12-01 14:00:00,23.87,23.89,23.82,23.85,200900.0,20.9212,20.9388,20.8774,20.9037,200900.0
2014-12-01 14:10:00,23.85,23.85,23.77,23.8,151600.0,20.9037,20.9037,20.8336,20.8599,151600.0
2014-12-01 14:20:00,23.8,23.82,23.77,23.78,140400.0,20.8599,20.8774,20.8336,20.8423,140400.0
2014-12-01 14:30:00,23.78,23.78,23.74,23.76,260100.0,20.8423,20.8423,20.8073,20.8248,260100.0
2014-12-01 14:40:00,23.76,23.8,23.75,23.77,170000.0,20.8248,20.8599,20.816,20.8336,170000.0
2014-12-01 14:50:00,23.77,23.78,23.74,23.75,172900.0,20.8336,20.8423,20.8073,20.816,172900.0
2014-12-01 15:00:00,23.75,23.8,23.74,23.79,157100.0,20.816,20.8599,20.8073,20.8511,157100.0
2014-12-01 15:10:00,23.79,23.85,23.77,23.84,178000.0,20.8511,20.9037,20.8336,20.8949,178000.0
2014-12-01 15:20:00,23.83,23.84,23.81,23.83,111200.0,20.8862,20.8949,20.8686,20.8862,111200.0
2014-12-01 15:30:00,23.83,23.84,23.77,23.8,273800.0,20.8862,20.8949,20.8336,20.8599,273800.0
2014-12-01 15:40:00,23.8,23.85,23.79,23.82,430000.0,20.8599,20.9037,20.8511,20.8774,430000.0
2014-12-01 15:50:00,23.81,23.82,23.73,23.75,1072800.0,20.8686,20.8774,20.7985,20.816,1072800.0
2014-12-02 09:30:00,23.69,23.85,23.67,23.8,258500.0,20.7635,20.9037,20.7459,20.8599,258500.0
2014-12-02 09:40:00,23.81,23.89,23.72,23.76,443600.0,20.8686,20.9388,20.7898,20.8248,443600.0
2014-12-02 09:50:00,23.76,23.8,23.66,23.68,235000.0,20.8248,20.8599,20.7372,20.7547,235000.0
2014-12-02 10:00:00,23.68,23.77,23.62,23.75,288900.0,20.7547,20.8336,20.7021,20.816,288900.0
2014-12-02 10:10:00,23.75,23.75,23.68,23.7,125900.0,20.816,20.816,20.7547,20.7722,125900.0
2014-12-02 10:20:00,23.7,23.74,23.66,23.69,197800.0,20.7722,20.8073,20.7372,20.7635,197800.0
2014-12-02 10:30:00,23.7,23.76,23.69,23.73,127100.0,20.7722,20.8248,20.7635,20.7985,127100.0
2014-12-02 10:40:00,23.72,23.74,23.7,23.7,117400.0,20.7898,20.8073,20.7722,20.7722,117400.0
2014-12-02 10:50:00,23.71,23.74,23.68,23.73,150200.0,20.781,20.8073,20.7547,20.7985,150200.0
2014-12-02 11:00:00,23.74,23.78,23.73,23.73,274200.0,20.8073,20.8423,20.7985,20.7985,274200.0
2014-12-02 11:10:00,23.74,23.76,23.71,23.75,161400.0,20.8073,20.8248,20.781,20.816,161400.0
2014-12-02 11:20:00,23.74,23.75,23.69,23.72,143500.0,20.8073,20.816,20.7635,20.7898,143500.0
2014-12-02 11:30:00,23.72,23.73,23.69,23.71,110200.0,20.7898,20.7985,20.7635,20.781,110200.0
2014-12-02 11:40:00,23.7,23.72,23.7,23.71,87800.0,20.7722,20.7898,20.7722,20.781,87800.0
2014-12-02 11:50:00,23.71,23.73,23.7,23.72,109200.0,20.781,20.7985,20.7722,20.7898,109200.0
2014-12-02 12:00:00,23.72,23.73,23.69,23.72,86600.0,20.7898,20.7985,20.7635,20.7898,86600.0
2014-12-02 12:10:00,23.71,23.73,23.7,23.71,144400.0,20.781,20.7985,20.7722,20.781,144400.0
2014-12-02 12:20:00,23.71,23.74,23.7,23.72,74400.0,20.781,20.8073,20.7722,20.7898,74400.0
2014-12-02 12:30:00,23.73,23.75,23.7,23.72,128600.0,20.7985,20.816,20.7722,20.7898,128600.0
2014-12-02 12:40:00,23.72,23.77,23.72,23.76,306900.0,20.7898,20.8336,20.7898,20.8248,306900.0
2014-12-02 12:50:00,23.76,23.77,23.73,23.73,90000.0,20.8248,20.8336,20.7985,20.7985,90000.0
2014-12-02 13:00:00,23.73,23.79,23.73,23.77,70400.0,20.7985,20.8511,20.7985,20.8336,70400.0
2014-12-02 13:10:00,23.77,23.78,23.73,23.75,95400.0,20.8336,20.8423,20.7985,20.816,95400.0
2014-12-02 13:20:00,23.75,23.83,23.73,23.81,91700.0,20.816,20.8862,20.7985,20.8686,91700.0
2014-12-02 13:30:00,23.81,23.82,23.78,23.79,80100.0,20.8686,20.8774,20.8423,20.8511,80100.0
2014-12-02 13:40:00,23.79,23.84,23.79,23.82,86100.0,20.8511,20.8949,20.8511,20.8774,86100.0
2014-12-02 13:50:00,23.81,23.82,23.77,23.8,74400.0,20.8686,20.8774,20.8336,20.8599,74400.0
2014-12-02 14:00:00,23.8,23.84,23.79,23.84,121100.0,20.8599,20.8949,20.8511,20.8949,121100.0
2014-12-02 14:10:00,23.83,23.86,23.82,23.85,220700.0,20.8862,20.9125,20.8774,20.9037,220700.0
2014-12-02 14:20:00,23.85,23.9,23.84,23.88,235600.0,20.9037,20.9475,20.8949,20.93,235600.0
2014-12-02 14:30:00,23.88,23.93,23.87,23.91,236600.0,20.93,20.9738,20.9212,20.9563,236600.0
2014-12-02 14:40:00,23.9,23.95,23.9,23.94,126600.0,20.9475,20.9913,20.9475,20.9826,126600.0
2014-12-02 14:50:00,23.94,23.95,23.89,23.91,107900.0,20.9826,20.9913,20.9388,20.9563,107900.0
2014-12-02 15:00:00,23.92,23.93,23.89,23.92,159800.0,20.965,20.9738,20.9388,20.965,159800.0
2014-12-02 15:10:00,23.91,23.93,23.9,23.93,109900.0,20.9563,20.9738,20.9475,20.9738,109900.0
2014-12-02 15:20:00,23.93,23.93,23.88,23.9,208600.0,20.9738,20.9738,20.93,20.9475,208600.0
2014-12-02 15:30:00,23.89,23.91,23.85,23.86,351500.0,20.9388,20.9563,20.9037,20.9125,351500.0
2014-12-02 15:40:00,23.86,23.86,23.82,23.84,517800.0,20.9125,20.9125,20.8774,20.8949,517800.0
2014-12-02 15:50:00,23.84,23.88,23.83,23.87,698800.0,20.8949,20.93,20.8862,20.9212,698800.0
2014-12-03 09:30:00,23.96,24.24,23.95,24.21,2424300.0,21.0001,21.2455,20.9913,21.2192,2424300.0
2014-12-03 09:40:00,24.21,24.24,24.1,24.15,851000.0,21.2192,21.2455,21.1228,21.1666,851000.0
2014-12-03 09:50:00,24.15,24.23,24.13,24.13,539100.0,21.1666,21.2368,21.1491,21.1491,539100.0
2014-12-03 10:00:00,24.14,24.19,24.1,24.17,533000.0,21.1579,21.2017,21.1228,21.1842,533000.0
2014-12-03 10:10:00,24.17,24.25,24.16,24.21,224700.0,21.1842,21.2543,21.1754,21.2192,224700.0
2014-12-03 10:20:00,24.22,24.29,24.17,24.29,485100.0,21.228,21.2893,21.1842,21.2893,485100.0
2014-12-03 10:30:00,24.29,24.35,24.28,24.31,322500.0,21.2893,21.3419,21.2806,21.3069,322500.0
2014-12-03 10:40:00,24.3,24.33,24.29,24.32,287000.0,21.2981,21.3244,21.2893,21.3156,287000.0
2014-12-03 10:50:00,24.32,24.32,24.25,24.3,393000.0,21.3156,21.3156,21.2543,21.2981,393000.0
2014-12-03 11:00:00,24.3,24.43,24.29,24.4,588600.0,21.2981,21.412,21.2893,21.3857,588600.0
2014-12-03 11:10:00,24.4,24.4,24.32,24.34,253200.0,21.3857,21.3857,21.3156,21.3332,253200.0
2014-12-03 11:20:00,24.34,24.42,24.33,24.42,386100.0,21.3332,21.4033,21.3244,21.4033,386100.0
2014-12-03 11:30:00,24.42,24.44,24.39,24.41,208600.0,21.4033,21.4208,21.377,21.3945,208600.0
2014-12-03 11:40:00,24.41,24.43,24.4,24.41,183900.0,21.3945,21.412,21.3857,21.3945,183900.0
2014-12-03 11:50:00,24.42,24.45,24.4,24.44,273400.0,21.4033,21.4296,21.3857,21.4208,273400.0
2014-12-03 12:00:00,24.44,24.5,24.43,24.48,214300.0,21.4208,21.4734,21.412,21.4559,214300.0
2014-12-03 12:10:00,24.48,24.5,24.45,24.47,229300.0,21.4559,21.4734,21.4296,21.4471,229300.0
2014-12-03 12:20:00,24.47,24.53,24.46,24.5,248500.0,21.4471,21.4997,21.4383,21.4734,248500.0
2014-12-03 12:30:00,24.5,24.51,24.44,24.44,308900.0,21.4734,21.4822,21.4208,21.4208,308900.0
2014-12-03 12:40:00,24.44,24.48,24.42,24.45,306800.0,21.4208,21.4559,21.4033,21.4296,306800.0
2014-12-03 12:50:00,24.44,24.52,24.44,24.51,281300.0,21.4208,21.4909,21.4208,21.4822,281300.0
2014-12-03 13:00:00,24.5,24.53,24.47,24.47,232600.0,21.4734,21.4997,21.4471,21.4471,232600.0
2014-12-03 13:10:00,24.48,24.5,24.44,24.48,211200.0,21.4559,21.4734,21.4208,21.4559,211200.0
2014-12-03 13:20:00,24.47,24.49,24.45,24.48,71900.0,21.4471,21.4646,21.4296,21.4559,71900.0
2014-12-03 13:30:00,24.48,24.51,24.48,24.51,208100.0,21.4559,21.4822,21.4559,21.4822,208100.0
2014-12-03 13:40:00,24.51,24.54,24.49,24.51,454400.0,21.4822,21.5085,21.4646,21.4822,454400.0
2014-12-03 13:50:00,24.5,24.56,24.49,24.56,260100.0,21.4734,21.526,21.4646,21.526,260100.0
2014-12-03 14:00:00,24.56,24.61,24.55,24.61,134100.0,21.526,21.5698,21.5172,21.5698,134100.0
2014-12-03 14:10:00,24.61,24.61,24.59,24.61,158800.0,21.5698,21.5698,21.5523,21.5698,158800.0
2014-12-03 14:20:00,24.61,24.67,24.61,24.66,240200.0,21.5698,21.6224,21.5698,21.6136,240200.0
2014-12-03 14:30:00,24.67,24.68,24.64,24.66,336300.0,21.6224,21.6312,21.5961,21.6136,336300.0
2014-12-03 14:40:00,24.66,24.66,24.57,24.57,408700.0,21.6136,21.6136,21.5347,21.5347,408700.0
2014-12-03 14:50:00,24.57,24.62,24.54,24.55,262800.0,21.5347,21.5786,21.5085,21.5172,262800.0
2014-12-03 15:00:00,24.54,24.56,24.52,24.55,265500.0,21.5085,21.526,21.4909,21.5172,265500.0
2014-12-03 15:10:00,24.55,24.57,24.53,24.55,320500.0,21.5172,21.5347,21.4997,21.5172,320500.0
2014-12-03 15:20:00,24.55,24.56,24.53,24.55,202200.0,21.5172,21.526,21.4997,21.5172,202200.0
2014-12-03 15:30:00,24.56,24.58,24.54,24.58,340100.0,21.526,21.5435,21.5085,21.5435,340100.0
2014-12-03 15:40:00,24.58,24.62,24.57,24.6,728100.0,21.5435,21.5786,21.5347,21.561,728100.0
2014-12-03 15:50:00,24.6,24.62,24.57,24.58,1005800.0,21.561,21.5786,21.5347,21.5435,1005800.0
2014-12-04 09:30:00,24.62,24.66,24.49,24.6,497600.0,21.5786,21.6136,21.4646,21.561,497600.0
2014-12-04 09:40:00,24.6,24.76,24.58,24.73,440500.0,21.561,21.7013,21.5435,21.675,440500.0
2014-12-04 09:50:00,24.73,24.76,24.71,24.75,721000.0,21.675,21.7013,21.6575,21.6925,721000.0
2014-12-04 10:00:00,24.76,24.85,24.75,24.79,413900.0,21.7013,21.7802,21.6925,21.7276,413900.0
2014-12-04 10:10:00,24.79,24.83,24.76,24.77,288300.0,21.7276,21.7626,21.7013,21.71,288300.0
2014-12-04 10:20:00,24.76,24.81,24.74,24.79,283400.0,21.7013,21.7451,21.6837,21.7276,283400.0
2014-12-04 10:30:00,24.79,24.79,24.66,24.68,420000.0,21.7276,21.7276,21.6136,21.6312,420000.0
2014-12-04 10:40:00,24.68,24.68,24.46,24.52,523300.0,21.6312,21.6312,21.4383,21.4909,523300.0
2014-12-04 10:50:00,24.52,24.53,24.48,24.48,227600.0,21.4909,21.4997,21.4559,21.4559,227600.0
2014-12-04 11:00:00,24.48,24.49,24.44,24.46,217000.0,21.4559,21.4646,21.4208,21.4383,217000.0
2014-12-04 11:10:00,24.45,24.47,24.39,24.4,166600.0,21.4296,21.4471,21.377,21.3857,166600.0
2014-12-04 11:20:00,24.39,24.4,24.29,24.29,153500.0,21.377,21.3857,21.2893,21.2893,153500.0
2014-12-04 11:30:00,24.3,24.39,24.29,24.36,145400.0,21.2981,21.377,21.2893,21.3507,145400.0
2014-12-04 11:40:00,24.36,24.44,24.34,24.44,162000.0,21.3507,21.4208,21.3332,21.4208,162000.0
2014-12-04 11:50:00,24.44,24.48,24.42,24.44,145800.0,21.4208,21.4559,21.4033,21.4208,145800.0
2014-12-04 12:00:00,24.44,24.46,24.43,24.46,137500.0,21.4208,21.4383,21.412,21.4383,137500.0
2014-12-04 12:10:00,24.47,24.48,24.44,24.46,105900.0,21.4471,21.4559,21.4208,21.4383,105900.0
2014-12-04 12:20:00,24.46,24.48,24.41,24.43,123400.0,21.4383,21.4559,21.3945,21.412,123400.0
2014-12-04 12:30:00,24.43,24.51,24.42,24.48,162100.0,21.412,21.4822,21.4033,21.4559,162100.0
2014-12-04 12:40:00,24.49,24.51,24.45,24.46,108000.0,21.4646,21.4822,21.4296,21.4383,108000.0
2014-12-04 12:50:00,24.46,24.48,24.45,24.48,53900.0,21.4383,21.4559,21.4296,21.4559,53900.0
2014-12-04 13:00:00,24.48,24.52,24.46,24.5,97200.0,21.4559,21.4909,21.4383,21.4734,97200.0
2014-12-04 13:10:00,24.5,24.51,24.46,24.5,83200.0,21.4734,21.4822,21.4383,21.4734,83200.0
2014-12-04 13:20:00,24.5,24.52,24.49,24.52,55800.0,21.4734,21.4909,21.4646,21.4909,55800.0
2014-12-04 13:30:00,24.52,24.52,24.47,24.48,67800.0,21.4909,21.4909,21.4471,21.4559,67800.0
2014-12-04 13:40:00,24.48,24.51,24.48,24.5,74300.0,21.4559,21.4822,21.4559,21.4734,74300.0
2014-12-04 13:50:00,24.5,24.52,24.49,24.5,72500.0,21.4734,21.4909,21.4646,21.4734,72500.0
2014-12-04 14:00:00,24.5,24.51,24.48,24.51,168300.0,21.4734,21.4822,21.4559,21.4822,168300.0
2014-12-04 14:10:00,24.51,24.55,24.49,24.51,234900.0,21.4822,21.5172,21.4646,21.4822,234900.0
2014-12-04 14:20:00,24.51,24.51,24.48,24.49,71100.0,21.4822,21.4822,21.4559,21.4646,71100.0
2014-12-04 14:30:00,24.48,24.49,24.43,24.44,87300.0,21.4559,21.4646,21.412,21.4208,87300.0
2014-12-04 14:40:00,24.44,24.46,24.41,24.44,85600.0,21.4208,21.4383,21.3945,21.4208,85600.0
2014-12-04 14:50:00,24.43,24.45,24.41,24.43,67300.0,21.412,21.4296,21.3945,21.412,67300.0
2014-12-04 15:00:00,24.43,24.46,24.42,24.45,111800.0,21.412,21.4383,21.4033,21.4296,111800.0
2014-12-04 15:10:00,24.44,24.45,24.39,24.39,209500.0,21.4208,21.4296,21.377,21.377,209500.0
2014-12-04 15:20:00,24.39,24.4,24.33,24.35,131800.0,21.377,21.3857,21.3244,21.3419,131800.0
2014-12-04 15:30:00,24.35,24.37,24.33,24.35,331600.0,21.3419,21.3595,21.3244,21.3419,331600.0
2014-12-04 15:40:00,24.34,24.38,24.33,24.38,182900.0,21.3332,21.3682,21.3244,21.3682,182900.0
2014-12-04 15:50:00,24.38,24.4,24.38,24.4,375000.0,21.3682,21.3857,21.3682,21.3857,375000.0
2014-12-05 09:30:00,24.62,24.62,24.33,24.43,225400.0,21.5786,21.5786,21.3244,21.412,225400.0
2014-12-05 09:40:00,24.43,24.44,24.3,24.43,205200.0,21.412,21.4208,21.2981,21.412,205200.0
2014-12-05 09:50:00,24.44,24.45,24.31,24.32,116600.0,21.4208,21.4296,21.3069,21.3156,116600.0
2014-12-05 10:00:00,24.32,24.41,24.26,24.38,268600.0,21.3156,21.3945,21.263,21.3682,268600.0
2014-12-05 10:10:00,24.38,24.45,24.37,24.43,177000.0,21.3682,21.4296,21.3595,21.412,177000.0
2014-12-05 10:20:00,24.43,24.44,24.31,24.35,177600.0,21.412,21.4208,21.3069,21.3419,177600.0
2014-12-05 10:30:00,24.35,24.38,24.34,24.36,54800.0,21.3419,21.3682,21.3332,21.3507,54800.0
2014-12-05 10:40:00,24.37,24.38,24.33,24.34,73400.0,21.3595,21.3682,21.3244,21.3332,73400.0
2014-12-05 10:50:00,24.34,24.37,24.31,24.32,71700.0,21.3332,21.3595,21.3069,21.3156,71700.0
2014-12-05 11:00:00,24.33,24.35,24.31,24.32,246100.0,21.3244,21.3419,21.3069,21.3156,246100.0
2014-12-05 11:10:00,24.32,24.34,24.31,24.33,103000.0,21.3156,21.3332,21.3069,21.3244,103000.0
2014-12-05 11:20:00,24.34,24.41,24.33,24.41,879000.0,21.3332,21.3945,21.3244,21.3945,879000.0
2014-12-05 11:30:00,24.41,24.43,24.39,24.4,1169600.0,21.3945,21.412,21.377,21.3857,1169600.0
2014-12-05 11:40:00,24.4,24.46,24.39,24.4,387700.0,21.3857,21.4383,21.377,21.3857,387700.0
2014-12-05 11:50:00,24.41,24.44,24.39,24.41,280500.0,21.3945,21.4208,21.377,21.3945,280500.0
2014-12-05 12:00:00,24.4,24.48,24.4,24.46,413800.0,21.3857,21.4559,21.3857,21.4383,413800.0
2014-12-05 12:10:00,24.46,24.49,24.44,24.48,152000.0,21.4383,21.4646,21.4208,21.4559,152000.0
2014-12-05 12:20:00,24.49,24.49,24.45,24.48,72800.0,21.4646,21.4646,21.4296,21.4559,72800.0
2014-12-05 12:30:00,24.48,24.5,24.45,24.48,208700.0,21.4559,21.4734,21.4296,21.4559,208700.0
2014-12-05 12:40:00,24.48,24.53,24.48,24.5,366800.0,21.4559,21.4997,21.4559,21.4734,366800.0
2014-12-05 12:50:00,24.5,24.51,24.47,24.48,84700.0,21.4734,21.4822,21.4471,21.4559,84700.0
2014-12-05 13:00:00,24.49,24.51,24.48,24.5,84900.0,21.4646,21.4822,21.4559,21.4734,84900.0
2014-12-05 13:10:00,24.5,24.52,24.47,24.51,400200.0,21.4734,21.4909,21.4471,21.4822,400200.0
2014-12-05 13:20:00,24.52,24.57,24.5,24.57,210100.0,21.4909,21.5347,21.4734,21.5347,210100.0
2014-12-05 13:30:00,24.57,24.59,24.54,24.58,253100.0,21.5347,21.5523,21.5085,21.5435,253100.0
2014-12-05 13:40:00,24.58,24.65,24.56,24.64,502300.0,21.5435,21.6049,21.526,21.5961,502300.0
2014-12-05 13:50:00,24.64,24.8,24.64,24.73,757900.0,21.5961,21.7363,21.5961,21.675,757900.0
2014-12-05 14:00:00,24.72,24.82,24.72,24.81,386000.0,21.6662,21.7539,21.6662,21.7451,386000.0
2014-12-05 14:10:00,24.81,24.86,24.81,24.83,449400.0,21.7451,21.7889,21.7451,21.7626,449400.0
2014-12-05 14:20:00,24.83,24.84,24.76,24.81,354800.0,21.7626,21.7714,21.7013,21.7451,354800.0
2014-12-05 14:30:00,24.81,24.83,24.8,24.81,199000.0,21.7451,21.7626,21.7363,21.7451,199000.0
2014-12-05 14:40:00,24.81,24.84,24.8,24.81,143500.0,21.7451,21.7714,21.7363,21.7451,143500.0
2014-12-05 14:50:00,24.82,24.84,24.8,24.84,303500.0,21.7539,21.7714,21.7363,21.7714,303500.0
2014-12-05 15:00:00,24.84,24.93,24.81,24.89,703500.0,21.7714,21.8503,21.7451,21.8152,703500.0
2014-12-05 15:10:00,24.9,24.98,24.89,24.96,778000.0,21.824,21.8941,21.8152,21.8766,778000.0
2014-12-05 15:20:00,24.96,25.07,24.94,25.06,1140100.0,21.8766,21.973,21.859,21.9642,1140100.0
2014-12-05 15:30:00,25.05,25.09,24.91,24.94,899500.0,21.9555,21.9905,21.8327,21.859,899500.0
2014-12-05 15:40:00,24.94,24.97,24.88,24.92,1372400.0,21.859,21.8853,21.8065,21.8415,1372400.0
2014-12-05 15:50:00,24.92,25.06,24.92,25.05,2301000.0,21.8415,21.9642,21.8415,21.9555,2301000.0
2014-12-08 09:30:00,25.12,25.25,24.98,25.0,1637200.0,22.0168,22.1307,21.8941,21.9116,1637200.0
2014-12-08 09:40:00,25.0,25.06,24.88,24.96,812700.0,21.9116,21.9642,21.8065,21.8766,812700.0
2014-12-08 09:50:00,24.95,24.97,24.88,24.91,422600.0,21.8678,21.8853,21.8065,21.8327,422600.0
2014-12-08 10:00:00,24.91,24.94,24.85,24.86,421300.0,21.8327,21.859,21.7802,21.7889,421300.0
2014-12-08 10:10:00,24.85,24.86,24.7,24.84,517000.0,21.7802,21.7889,21.6487,21.7714,517000.0
2014-12-08 10:20:00,24.84,24.9,24.82,24.87,282300.0,21.7714,21.824,21.7539,21.7977,282300.0
2014-12-08 10:30:00,24.87,24.93,24.84,24.84,217100.0,21.7977,21.8503,21.7714,21.7714,217100.0
2014-12-08 10:40:00,24.84,24.91,24.83,24.89,141400.0,21.7714,21.8327,21.7626,21.8152,141400.0
2014-12-08 10:50:00,24.89,24.9,24.84,24.84,174100.0,21.8152,21.824,21.7714,21.7714,174100.0
2014-12-08 11:00:00,24.85,24.85,24.75,24.76,280100.0,21.7802,21.7802,21.6925,21.7013,280100.0
2014-12-08 11:10:00,24.76,24.79,24.74,24.77,312000.0,21.7013,21.7276,21.6837,21.71,312000.0
2014-12-08 11:20:00,24.78,24.8,24.7,24.73,157400.0,21.7188,21.7363,21.6487,21.675,157400.0
2014-12-08 11:30:00,24.73,24.75,24.64,24.64,205800.0,21.675,21.6925,21.5961,21.5961,205800.0
2014-12-08 11:40:00,24.64,24.7,24.58,24.59,342100.0,21.5961,21.6487,21.5435,21.5523,342100.0
2014-12-08 11:50:00,24.59,24.59,24.51,24.57,277900.0,21.5523,21.5523,21.4822,21.5347,277900.0
2014-12-08 12:00:00,24.57,24.59,24.51,24.52,155600.0,21.5347,21.5523,21.4822,21.4909,155600.0
2014-12-08 12:10:00,24.52,24.55,24.35,24.36,389900.0,21.4909,21.5172,21.3419,21.3507,389900.0
2014-12-08 12:20:00,24.36,24.37,24.3,24.31,308600.0,21.3507,21.3595,21.2981,21.3069,308600.0
2014-12-08 12:30:00,24.32,24.38,24.3,24.38,213300.0,21.3156,21.3682,21.2981,21.3682,213300.0
2014-12-08 12:40:00,24.38,24.47,24.37,24.45,340900.0,21.3682,21.4471,21.3595,21.4296,340900.0
2014-12-08 12:50:00,24.46,24.48,24.36,24.39,153400.0,21.4383,21.4559,21.3507,21.377,153400.0
2014-12-08 13:00:00,24.4,24.45,24.38,24.41,143600.0,21.3857,21.4296,21.3682,21.3945,143600.0
2014-12-08 13:10:00,24.41,24.42,24.3,24.31,182100.0,21.3945,21.4033,21.2981,21.3069,182100.0
2014-12-08 13:20:00,24.3,24.31,24.21,24.27,275300.0,21.2981,21.3069,21.2192,21.2718,275300.0
2014-12-08 13:30:00,24.28,24.28,24.17,24.22,400900.0,21.2806,21.2806,21.1842,21.228,400900.0
2014-12-08 13:40:00,24.23,24.28,24.14,24.25,335100.0,21.2368,21.2806,21.1579,21.2543,335100.0
2014-12-08 13:50:00,24.25,24.28,24.23,24.25,197400.0,21.2543,21.2806,21.2368,21.2543,197400.0
2014-12-08 14:00:00,24.25,24.26,24.18,24.19,589300.0,21.2543,21.263,21.1929,21.2017,589300.0
2014-12-08 14:10:00,24.18,24.19,24.04,24.08,642000.0,21.1929,21.2017,21.0702,21.1053,642000.0
2014-12-08 14:20:00,24.08,24.25,24.08,24.24,378000.0,21.1053,21.2543,21.1053,21.2455,378000.0
2014-12-08 14:30:00,24.24,24.3,24.22,24.3,294300.0,21.2455,21.2981,21.228,21.2981,294300.0
2014-12-08 14:40:00,24.3,24.32,24.22,24.22,255200.0,21.2981,21.3156,21.228,21.228,255200.0
2014-12-08 14:50:00,24.23,24.23,24.11,24.11,263900.0,21.2368,21.2368,21.1316,21.1316,263900.0
2014-12-08 15:00:00,24.11,24.16,24.1,24.14,494200.0,21.1316,21.1754,21.1228,21.1579,494200.0
2014-12-08 15:10:00,24.14,24.18,24.13,24.15,306200.0,21.1579,21.1929,21.1491,21.1666,306200.0
2014-12-08 15:20:00,24.15,24.25,24.13,24.21,489900.0,21.1666,21.2543,21.1491,21.2192,489900.0
2014-12-08 15:30:00,24.21,24.26,24.2,24.21,479900.0,21.2192,21.263,21.2105,21.2192,479900.0
2014-12-08 15:40:00,24.21,24.22,24.14,24.16,682600.0,21.2192,21.228,21.1579,21.1754,682600.0
2014-12-08 15:50:00,24.15,24.25,24.14,24.25,1148400.0,21.1666,21.2543,21.1579,21.2543,1148400.0
2014-12-09 09:30:00,24.13,24.18,23.94,24.06,640800.0,21.1491,21.1929,20.9826,21.0878,640800.0
2014-12-09 09:40:00,24.07,24.14,23.95,24.12,598800.0,21.0965,21.1579,20.9913,21.1403,598800.0
2014-12-09 09:50:00,24.12,24.28,24.09,24.28,507400.0,21.1403,21.2806,21.114,21.2806,507400.0
2014-12-09 10:00:00,24.28,24.42,24.22,24.25,809900.0,21.2806,21.4033,21.228,21.2543,809900.0
2014-12-09 10:10:00,24.25,24.31,24.18,24.22,525400.0,21.2543,21.3069,21.1929,21.228,525400.0
2014-12-09 10:20:00,24.21,24.26,24.18,24.2,420300.0,21.2192,21.263,21.1929,21.2105,420300.0
2014-12-09 10:30:00,24.2,24.21,24.08,24.09,596200.0,21.2105,21.2192,21.1053,21.114,596200.0
2014-12-09 10:40:00,24.09,24.18,24.09,24.18,452400.0,21.114,21.1929,21.114,21.1929,452400.0
2014-12-09 10:50:00,24.18,24.18,24.09,24.11,137700.0,21.1929,21.1929,21.114,21.1316,137700.0
2014-12-09 11:00:00,24.11,24.17,24.09,24.13,225700.0,21.1316,21.1842,21.114,21.1491,225700.0
2014-12-09 11:10:00,24.13,24.18,24.12,24.17,127600.0,21.1491,21.1929,21.1403,21.1842,127600.0
2014-12-09 11:20:00,24.18,24.32,24.17,24.27,187900.0,21.1929,21.3156,21.1842,21.2718,187900.0
2014-12-09 11:30:00,24.27,24.29,24.21,24.23,516700.0,21.2718,21.2893,21.2192,21.2368,516700.0
2014-12-09 11:40:00,24.23,24.26,24.22,24.26,249100.0,21.2368,21.263,21.228,21.263,249100.0
2014-12-09 11:50:00,24.26,24.27,24.24,24.25,360200.0,21.263,21.2718,21.2455,21.2543,360200.0
2014-12-09 12:00:00,24.24,24.32,24.23,24.29,239300.0,21.2455,21.3156,21.2368,21.2893,239300.0
2014-12-09 12:10:00,24.28,24.29,24.23,24.26,386900.0,21.2806,21.2893,21.2368,21.263,386900.0
2014-12-09 12:20:00,24.26,24.31,24.24,24.28,110500.0,21.263,21.3069,21.2455,21.2806,110500.0
2014-12-09 12:30:00,24.28,24.34,24.25,24.34,284700.0,21.2806,21.3332,21.2543,21.3332,284700.0
2014-12-09 12:40:00,24.34,24.39,24.33,24.38,400400.0,21.3332,21.377,21.3244,21.3682,400400.0
2014-12-09 12:50:00,24.39,24.41,24.34,24.39,152700.0,21.377,21.3945,21.3332,21.377,152700.0
2014-12-09 13:00:00,24.37,24.43,24.36,24.4,109700.0,21.3595,21.412,21.3507,21.3857,109700.0
2014-12-09 13:10:00,24.41,24.5,24.39,24.39,110400.0,21.3945,21.4734,21.377,21.377,110400.0
2014-12-09 13:20:00,24.39,24.44,24.35,24.44,75400.0,21.377,21.4208,21.3419,21.4208,75400.0
2014-12-09 13:30:00,24.44,24.56,24.43,24.51,332300.0,21.4208,21.526,21.412,21.4822,332300.0
2014-12-09 13:40:00,24.51,24.52,24.42,24.45,280200.0,21.4822,21.4909,21.4033,21.4296,280200.0
2014-12-09 13:50:00,24.45,24.45,24.41,24.44,110300.0,21.4296,21.4296,21.3945,21.4208,110300.0
2014-12-09 14:00:00,24.44,24.45,24.4,24.42,277300.0,21.4208,21.4296,21.3857,21.4033,277300.0
2014-12-09 14:10:00,24.42,24.43,24.34,24.36,206400.0,21.4033,21.412,21.3332,21.3507,206400.0
2014-12-09 14:20:00,24.37,24.45,24.36,24.43,102000.0,21.3595,21.4296,21.3507,21.412,102000.0
2014-12-09 14:30:00,24.43,24.45,24.27,24.3,371300.0,21.412,21.4296,21.2718,21.2981,371300.0
2014-12-09 14:40:00,24.3,24.36,24.26,24.33,373500.0,21.2981,21.3507,21.263,21.3244,373500.0
2014-12-09 14:50:00,24.33,24.36,24.28,24.3,183400.0,21.3244,21.3507,21.2806,21.2981,183400.0
2014-12-09 15:00:00,24.3,24.38,24.3,24.31,175500.0,21.2981,21.3682,21.2981,21.3069,175500.0
2014-12-09 15:10:00,24.32,24.36,24.29,24.35,94200.0,21.3156,21.3507,21.2893,21.3419,94200.0
2014-12-09 15:20:00,24.35,24.36,24.32,24.32,123100.0,21.3419,21.3507,21.3156,21.3156,123100.0
2014-12-09 15:30:00,24.32,24.36,24.31,24.36,181100.0,21.3156,21.3507,21.3069,21.3507,181100.0
2014-12-09 15:40:00,24.36,24.39,24.34,24.39,259800.0,21.3507,21.377,21.3332,21.377,259800.0
2014-12-09 15:50:00,24.39,24.45,24.36,24.42,865200.0,21.377,21.4296,21.3507,21.4033,865200.0
2014-12-10 09:30:00,24.33,24.36,24.21,24.35,305500.0,21.3244,21.3507,21.2192,21.3419,305500.0
2014-12-10 09:40:00,24.35,24.36,24.28,24.32,263900.0,21.3419,21.3507,21.2806,21.3156,263900.0
2014-12-10 09:50:00,24.31,24.33,24.17,24.24,199800.0,21.3069,21.3244,21.1842,21.2455,199800.0
2014-12-10 10:00:00,24.24,24.28,24.2,24.21,114900.0,21.2455,21.2806,21.2105,21.2192,114900.0
2014-12-10 10:10:00,24.21,24.23,24.17,24.19,118600.0,21.2192,21.2368,21.1842,21.2017,118600.0
2014-12-10 10:20:00,24.19,24.24,24.15,24.19,98400.0,21.2017,21.2455,21.1666,21.2017,98400.0
2014-12-10 10:30:00,24.2,24.21,24.12,24.15,154200.0,21.2105,21.2192,21.1403,21.1666,154200.0
2014-12-10 10:40:00,24.14,24.2,24.13,24.17,104000.0,21.1579,21.2105,21.1491,21.1842,104000.0
2014-12-10 10:50:00,24.17,24.22,24.14,24.21,158600.0,21.1842,21.228,21.1579,21.2192,158600.0
2014-12-10 11:00:00,24.21,24.24,24.19,24.23,80400.0,21.2192,21.2455,21.2017,21.2368,80400.0
2014-12-10 11:10:00,24.22,24.23,24.17,24.2,136200.0,21.228,21.2368,21.1842,21.2105,136200.0
2014-12-10 11:20:00,24.19,24.23,24.17,24.17,305200.0,21.2017,21.2368,21.1842,21.1842,305200.0
2014-12-10 11:30:00,24.17,24.17,24.09,24.12,222300.0,21.1842,21.1842,21.114,21.1403,222300.0
2014-12-10 11:40:00,24.12,24.13,24.07,24.09,130100.0,21.1403,21.1491,21.0965,21.114,130100.0
2014-12-10 11:50:00,24.09,24.13,24.06,24.06,246000.0,21.114,21.1491,21.0878,21.0878,246000.0
2014-12-10 12:00:00,24.06,24.07,24.01,24.05,172600.0,21.0878,21.0965,21.0439,21.079,172600.0
2014-12-10 12:10:00,24.04,24.1,23.99,24.02,151700.0,21.0702,21.1228,21.0264,21.0527,151700.0
2014-12-10 12:20:00,24.01,24.01,23.93,23.94,387300.0,21.0439,21.0439,20.9738,20.9826,387300.0
2014-12-10 12:30:00,23.94,24.03,23.9,24.0,203000.0,20.9826,21.0615,20.9475,21.0352,203000.0
2014-12-10 12:40:00,24.0,24.03,23.97,24.03,114800.0,21.0352,21.0615,21.0089,21.0615,114800.0
2014-12-10 12:50:00,24.02,24.05,24.02,24.04,60200.0,21.0527,21.079,21.0527,21.0702,60200.0
2014-12-10 13:00:00,24.04,24.06,24.03,24.05,98700.0,21.0702,21.0878,21.0615,21.079,98700.0
2014-12-10 13:10:00,24.05,24.11,24.05,24.1,100500.0,21.079,21.1316,21.079,21.1228,100500.0
2014-12-10 13:20:00,24.1,24.13,24.08,24.11,83000.0,21.1228,21.1491,21.1053,21.1316,83000.0
2014-12-10 13:30:00,24.11,24.12,24.05,24.08,109300.0,21.1316,21.1403,21.079,21.1053,109300.0
2014-12-10 13:40:00,24.08,24.08,23.91,23.92,169800.0,21.1053,21.1053,20.9563,20.965,169800.0
2014-12-10 13:50:00,23.92,23.97,23.89,23.89,159800.0,20.965,21.0089,20.9388,20.9388,159800.0
2014-12-10 14:00:00,23.89,23.93,23.85,23.85,267700.0,20.9388,20.9738,20.9037,20.9037,267700.0
2014-12-10 14:10:00,23.85,23.94,23.81,23.94,220700.0,20.9037,20.9826,20.8686,20.9826,220700.0
2014-12-10 14:20:00,23.94,23.94,23.84,23.88,238500.0,20.9826,20.9826,20.8949,20.93,238500.0
2014-12-10 14:30:00,23.87,23.88,23.8,23.81,185000.0,20.9212,20.93,20.8599,20.8686,185000.0
2014-12-10 14:40:00,23.81,23.87,23.8,23.85,187200.0,20.8686,20.9212,20.8599,20.9037,187200.0
2014-12-10 14:50:00,23.85,23.85,23.69,23.7,283700.0,20.9037,20.9037,20.7635,20.7722,283700.0
2014-12-10 15:00:00,23.69,23.74,23.65,23.72,455100.0,20.7635,20.8073,20.7284,20.7898,455100.0
2014-12-10 15:10:00,23.71,23.78,23.7,23.77,253200.0,20.781,20.8423,20.7722,20.8336,253200.0
2014-12-10 15:20:00,23.76,23.84,23.75,23.84,258000.0,20.8248,20.8949,20.816,20.8949,258000.0
2014-12-10 15:30:00,23.84,23.85,23.79,23.83,338500.0,20.8949,20.9037,20.8511,20.8862,338500.0
2014-12-10 15:40:00,23.82,23.83,23.71,23.72,544600.0,20.8774,20.8862,20.781,20.7898,544600.0
2014-12-10 15:50:00,23.72,23.84,23.69,23.78,1303100.0,20.7898,20.8949,20.7635,20.8423,1303100.0
2014-12-11 09:30:00,23.87,24.0,23.84,23.89,256600.0,20.9212,21.0352,20.8949,20.9388,256600.0
2014-12-11 09:40:00,23.89,24.01,23.88,24.0,258700.0,20.9388,21.0439,20.93,21.0352,258700.0
2014-12-11 09:50:00,24.0,24.07,23.98,24.0,157400.0,21.0352,21.0965,21.0176,21.0352,157400.0
2014-12-11 10:00:00,24.0,24.06,23.99,24.06,161000.0,21.0352,21.0878,21.0264,21.0878,161000.0
2014-12-11 10:10:00,24.06,24.14,24.02,24.12,206700.0,21.0878,21.1579,21.0527,21.1403,206700.0
2014-12-11 10:20:00,24.12,24.25,24.11,24.24,247600.0,21.1403,21.2543,21.1316,21.2455,247600.0
2014-12-11 10:30:00,24.23,24.27,24.18,24.2,240200.0,21.2368,21.2718,21.1929,21.2105,240200.0
2014-12-11 10:40:00,24.2,24.2,24.12,24.14,191500.0,21.2105,21.2105,21.1403,21.1579,191500.0
2014-12-11 10:50:00,24.14,24.18,24.13,24.15,67500.0,21.1579,21.1929,21.1491,21.1666,67500.0
2014-12-11 11:00:00,24.14,24.19,24.11,24.12,98800.0,21.1579,21.2017,21.1316,21.1403,98800.0
2014-12-11 11:10:00,24.12,24.17,24.12,24.16,76500.0,21.1403,21.1842,21.1403,21.1754,76500.0
2014-12-11 11:20:00,24.16,24.18,24.12,24.12,111000.0,21.1754,21.1929,21.1403,21.1403,111000.0
2014-12-11 11:30:00,24.13,24.17,24.12,24.15,80400.0,21.1491,21.1842,21.1403,21.1666,80400.0
2014-12-11 11:40:00,24.16,24.17,24.11,24.14,66200.0,21.1754,21.1842,21.1316,21.1579,66200.0
2014-12-11 11:50:00,24.14,24.18,24.12,24.14,72900.0,21.1579,21.1929,21.1403,21.1579,72900.0
2014-12-11 12:00:00,24.14,24.18,24.12,24.14,76200.0,21.1579,21.1929,21.1403,21.1579,76200.0
2014-12-11 12:10:00,24.13,24.17,24.11,24.15,89100.0,21.1491,21.1842,21.1316,21.1666,89100.0
2014-12-11 12:20:00,24.16,24.16,24.13,24.13,46600.0,21.1754,21.1754,21.1491,21.1491,46600.0
2014-12-11 12:30:00,24.13,24.15,24.1,24.14,71200.0,21.1491,21.1666,21.1228,21.1579,71200.0
2014-12-11 12:40:00,24.14,24.14,24.1,24.14,65700.0,21.1579,21.1579,21.1228,21.1579,65700.0
2014-12-11 12:50:00,24.14,24.16,24.13,24.15,81400.0,21.1579,21.1754,21.1491,21.1666,81400.0
2014-12-11 13:00:00,24.15,24.17,24.14,24.15,76600.0,21.1666,21.1842,21.1579,21.1666,76600.0
2014-12-11 13:10:00,24.15,24.16,24.11,24.13,48100.0,21.1666,21.1754,21.1316,21.1491,48100.0
2014-12-11 13:20:00,24.12,24.13,24.1,24.12,47400.0,21.1403,21.1491,21.1228,21.1403,47400.0
2014-12-11 13:30:00,24.12,24.14,24.11,24.12,50100.0,21.1403,21.1579,21.1316,21.1403,50100.0
2014-12-11 13:40:00,24.12,24.15,24.12,24.14,65100.0,21.1403,21.1666,21.1403,21.1579,65100.0
2014-12-11 13:50:00,24.14,24.15,24.03,24.03,159900.0,21.1579,21.1666,21.0615,21.0615,159900.0
2014-12-11 14:00:00,24.03,24.09,24.02,24.08,78200.0,21.0615,21.114,21.0527,21.1053,78200.0
2014-12-11 14:10:00,24.08,24.08,24.04,24.05,93000.0,21.1053,21.1053,21.0702,21.079,93000.0
2014-12-11 14:20:00,24.05,24.06,23.97,23.98,136500.0,21.079,21.0878,21.0089,21.0176,136500.0
2014-12-11 14:30:00,23.98,24.02,23.95,23.98,97400.0,21.0176,21.0527,20.9913,21.0176,97400.0
2014-12-11 14:40:00,23.98,24.01,23.89,23.89,157100.0,21.0176,21.0439,20.9388,20.9388,157100.0
2014-12-11 14:50:00,23.89,23.92,23.84,23.85,154000.0,20.9388,20.965,20.8949,20.9037,154000.0
2014-12-11 15:00:00,23.86,23.93,23.85,23.89,122800.0,20.9125,20.9738,20.9037,20.9388,122800.0
2014-12-11 15:10:00,23.89,23.98,23.89,23.97,126300.0,20.9388,21.0176,20.9388,21.0089,126300.0
2014-12-11 15:20:00,23.96,23.98,23.91,23.93,208000.0,21.0001,21.0176,20.9563,20.9738,208000.0
2014-12-11 15:30:00,23.93,23.97,23.86,23.88,192900.0,20.9738,21.0089,20.9125,20.93,192900.0
2014-12-11 15:40:00,23.88,23.92,23.77,23.78,446000.0,20.93,20.965,20.8336,20.8423,446000.0
2014-12-11 15:50:00,23.78,23.82,23.71,23.79,783200.0,20.8423,20.8774,20.781,20.8511,783200.0
2014-12-12 09:30:00,23.64,23.68,23.52,23.54,629100.0,20.7196,20.7547,20.6145,20.632,629100.0
2014-12-12 09:40:00,23.54,23.71,23.5,23.64,318900.0,20.632,20.781,20.5969,20.7196,318900.0
2014-12-12 09:50:00,23.65,23.74,23.63,23.71,189400.0,20.7284,20.8073,20.7109,20.781,189400.0
2014-12-12 10:00:00,23.72,23.87,23.71,23.87,286600.0,20.7898,20.9212,20.781,20.9212,286600.0
2014-12-12 10:10:00,23.86,23.98,23.84,23.98,529700.0,20.9125,21.0176,20.8949,21.0176,529700.0
2014-12-12 10:20:00,23.98,24.08,23.97,24.05,726600.0,21.0176,21.1053,21.0089,21.079,726600.0
2014-12-12 10:30:00,24.05,24.12,24.04,24.06,292300.0,21.079,21.1403,21.0702,21.0878,292300.0
2014-12-12 10:40:00,24.06,24.09,24.02,24.06,399200.0,21.0878,21.114,21.0527,21.0878,399200.0
2014-12-12 10:50:00,24.06,24.07,23.94,23.95,477000.0,21.0878,21.0965,20.9826,20.9913,477000.0
2014-12-12 11:00:00,23.96,24.0,23.87,23.98,274800.0,21.0001,21.0352,20.9212,21.0176,274800.0
2014-12-12 11:10:00,23.98,24.03,23.94,24.0,183100.0,21.0176,21.0615,20.9826,21.0352,183100.0
2014-12-12 11:20:00,24.0,24.03,23.91,23.92,142900.0,21.0352,21.0615,20.9563,20.965,142900.0
2014-12-12 11:30:00,23.92,24.02,23.92,24.01,162900.0,20.965,21.0527,20.965,21.0439,162900.0
2014-12-12 11:40:00,24.01,24.05,23.99,24.01,289700.0,21.0439,21.079,21.0264,21.0439,289700.0
2014-12-12 11:50:00,24.03,24.04,23.95,23.98,219000.0,21.0615,21.0702,20.9913,21.0176,219000.0
2014-12-12 12:00:00,23.98,24.02,23.95,23.95,161800.0,21.0176,21.0527,20.9913,20.9913,161800.0
2014-12-12 12:10:00,23.95,23.98,23.91,23.96,70800.0,20.9913,21.0176,20.9563,21.0001,70800.0
2014-12-12 12:20:00,23.95,24.04,23.92,24.03,138600.0,20.9913,21.0702,20.965,21.0615,138600.0
2014-12-12 12:30:00,24.03,24.05,24.0,24.01,148100.0,21.0615,21.079,21.0352,21.0439,148100.0
2014-12-12 12:40:00,24.01,24.04,24.0,24.02,139600.0,21.0439,21.0702,21.0352,21.0527,139600.0
2014-12-12 12:50:00,24.01,24.03,23.99,24.02,265900.0,21.0439,21.0615,21.0264,21.0527,265900.0
2014-12-12 13:00:00,24.02,24.06,23.99,24.05,288000.0,21.0527,21.0878,21.0264,21.079,288000.0
2014-12-12 13:10:00,24.05,24.06,24.02,24.04,270200.0,21.079,21.0878,21.0527,21.0702,270200.0
2014-12-12 13:20:00,24.04,24.13,24.03,24.13,209100.0,21.0702,21.1491,21.0615,21.1491,209100.0
2014-12-12 13:30:00,24.13,24.14,24.09,24.13,156600.0,21.1491,21.1579,21.114,21.1491,156600.0
2014-12-12 13:40:00,24.13,24.21,24.08,24.2,544600.0,21.1491,21.2192,21.1053,21.2105,544600.0
2014-12-12 13:50:00,24.21,24.21,24.15,24.17,166900.0,21.2192,21.2192,21.1666,21.1842,166900.0
2014-12-12 14:00:00,24.17,24.23,24.16,24.21,311400.0,21.1842,21.2368,21.1754,21.2192,311400.0
2014-12-12 14:10:00,24.22,24.22,24.12,24.16,445900.0,21.228,21.228,21.1403,21.1754,445900.0
2014-12-12 14:20:00,24.15,24.18,24.11,24.12,476300.0,21.1666,21.1929,21.1316,21.1403,476300.0
2014-12-12 14:30:00,24.13,24.15,24.09,24.11,352000.0,21.1491,21.1666,21.114,21.1316,352000.0
2014-12-12 14:40:00,24.11,24.12,24.04,24.08,177700.0,21.1316,21.1403,21.0702,21.1053,177700.0
2014-12-12 14:50:00,24.07,24.13,24.06,24.11,184000.0,21.0965,21.1491,21.0878,21.1316,184000.0
2014-12-12 15:00:00,24.11,24.13,24.03,24.05,170100.0,21.1316,21.1491,21.0615,21.079,170100.0
2014-12-12 15:10:00,24.04,24.05,24.0,24.01,128000.0,21.0702,21.079,21.0352,21.0439,128000.0
2014-12-12 15:20:00,24.01,24.02,23.96,23.97,227300.0,21.0439,21.0527,21.0001,21.0089,227300.0
2014-12-12 15:30:00,23.97,23.98,23.82,23.83,323400.0,21.0089,21.0176,20.8774,20.8862,323400.0
2014-12-12 15:40:00,23.84,23.86,23.76,23.76,664200.0,20.8949,20.9125,20.8248,20.8248,664200.0
2014-12-12 15:50:00,23.75,23.77,23.65,23.66,1224800.0,20.816,20.8336,20.7284,20.7372,1224800.0
2014-12-15 09:30:00,23.82,23.99,23.8,23.95,459500.0,20.8774,21.0264,20.8599,20.9913,459500.0
2014-12-15 09:40:00,23.96,24.05,23.95,24.0,298900.0,21.0001,21.079,20.9913,21.0352,298900.0
2014-12-15 09:50:00,24.0,24.01,23.77,23.78,173600.0,21.0352,21.0439,20.8336,20.8423,173600.0
2014-12-15 10:00:00,23.78,23.81,23.69,23.73,257400.0,20.8423,20.8686,20.7635,20.7985,257400.0
2014-12-15 10:10:00,23.73,23.85,23.72,23.82,381700.0,20.7985,20.9037,20.7898,20.8774,381700.0
2014-12-15 10:20:00,23.82,23.82,23.68,23.76,204700.0,20.8774,20.8774,20.7547,20.8248,204700.0
2014-12-15 10:30:00,23.75,23.77,23.58,23.6,242700.0,20.816,20.8336,20.667,20.6846,242700.0
2014-12-15 10:40:00,23.6,23.62,23.5,23.59,323100.0,20.6846,20.7021,20.5969,20.6758,323100.0
2014-12-15 10:50:00,23.58,23.71,23.58,23.65,142600.0,20.667,20.781,20.667,20.7284,142600.0
2014-12-15 11:00:00,23.64,23.65,23.53,23.57,127200.0,20.7196,20.7284,20.6232,20.6583,127200.0
2014-12-15 11:10:00,23.57,23.6,23.43,23.44,172800.0,20.6583,20.6846,20.5356,20.5443,172800.0
2014-12-15 11:20:00,23.45,23.48,23.35,23.42,355900.0,20.5531,20.5794,20.4655,20.5268,355900.0
2014-12-15 11:30:00,23.41,23.47,23.32,23.32,397700.0,20.518,20.5706,20.4392,20.4392,397700.0
2014-12-15 11:40:00,23.33,23.4,23.3,23.35,272800.0,20.4479,20.5093,20.4216,20.4655,272800.0
2014-12-15 11:50:00,23.34,23.39,23.3,23.32,281200.0,20.4567,20.5005,20.4216,20.4392,281200.0
2014-12-15 12:00:00,23.32,23.46,23.32,23.41,251900.0,20.4392,20.5619,20.4392,20.518,251900.0
2014-12-15 12:10:00,23.42,23.45,23.38,23.43,228100.0,20.5268,20.5531,20.4918,20.5356,228100.0
2014-12-15 12:20:00,23.43,23.57,23.42,23.53,200100.0,20.5356,20.6583,20.5268,20.6232,200100.0
2014-12-15 12:30:00,23.53,23.57,23.46,23.56,173100.0,20.6232,20.6583,20.5619,20.6495,173100.0
2014-12-15 12:40:00,23.55,23.57,23.49,23.49,149600.0,20.6408,20.6583,20.5882,20.5882,149600.0
2014-12-15 12:50:00,23.49,23.59,23.47,23.57,104300.0,20.5882,20.6758,20.5706,20.6583,104300.0
2014-12-15 13:00:00,23.57,23.59,23.5,23.5,248200.0,20.6583,20.6758,20.5969,20.5969,248200.0
2014-12-15 13:10:00,23.51,23.52,23.41,23.47,186500.0,20.6057,20.6145,20.518,20.5706,186500.0
2014-12-15 13:20:00,23.46,23.53,23.43,23.43,424300.0,20.5619,20.6232,20.5356,20.5356,424300.0
2014-12-15 13:30:00,23.43,23.43,23.36,23.38,348900.0,20.5356,20.5356,20.4742,20.4918,348900.0
2014-12-15 13:40:00,23.38,23.39,23.29,23.31,245200.0,20.4918,20.5005,20.4129,20.4304,245200.0
2014-12-15 13:50:00,23.31,23.38,23.29,23.34,324700.0,20.4304,20.4918,20.4129,20.4567,324700.0
2014-12-15 14:00:00,23.33,23.36,23.3,23.3,203700.0,20.4479,20.4742,20.4216,20.4216,203700.0
2014-12-15 14:10:00,23.3,23.33,23.29,23.3,257700.0,20.4216,20.4479,20.4129,20.4216,257700.0
2014-12-15 14:20:00,23.3,23.43,23.27,23.4,347800.0,20.4216,20.5356,20.3953,20.5093,347800.0
2014-12-15 14:30:00,23.41,23.51,23.33,23.46,652400.0,20.518,20.6057,20.4479,20.5619,652400.0
2014-12-15 14:40:00,23.47,23.52,23.46,23.48,776400.0,20.5706,20.6145,20.5619,20.5794,776400.0
2014-12-15 14:50:00,23.49,23.5,23.42,23.45,429700.0,20.5882,20.5969,20.5268,20.5531,429700.0
2014-12-15 15:00:00,23.44,23.48,23.42,23.47,418700.0,20.5443,20.5794,20.5268,20.5706,418700.0
2014-12-15 15:10:00,23.46,23.6,23.46,23.58,689700.0,20.5619,20.6846,20.5619,20.667,689700.0
2014-12-15 15:20:00,23.57,23.59,23.48,23.48,399800.0,20.6583,20.6758,20.5794,20.5794,399800.0
2014-12-15 15:30:00,23.48,23.54,23.44,23.48,437600.0,20.5794,20.632,20.5443,20.5794,437600.0
2014-12-15 15:40:00,23.48,23.49,23.4,23.44,421300.0,20.5794,20.5882,20.5093,20.5443,421300.0
2014-12-15 15:50:00,23.43,23.45,23.39,23.39,945500.0,20.5356,20.5531,20.5005,20.5005,945500.0
2014-12-16 09:30:00,23.17,23.46,23.16,23.25,593400.0,20.3077,20.5619,20.2989,20.3778,593400.0
2014-12-16 09:40:00,23.24,23.31,23.21,23.3,360700.0,20.3691,20.4304,20.3428,20.4216,360700.0
2014-12-16 09:50:00,23.3,23.3,23.17,23.22,450000.0,20.4216,20.4216,20.3077,20.3515,450000.0
2014-12-16 10:00:00,23.21,23.3,23.17,23.18,503300.0,20.3428,20.4216,20.3077,20.3165,503300.0
2014-12-16 10:10:00,23.18,23.3,23.12,23.29,382800.0,20.3165,20.4216,20.2639,20.4129,382800.0
2014-12-16 10:20:00,23.28,23.38,23.26,23.29,507700.0,20.4041,20.4918,20.3866,20.4129,507700.0
2014-12-16 10:30:00,23.29,23.3,23.22,23.26,170200.0,20.4129,20.4216,20.3515,20.3866,170200.0
2014-12-16 10:40:00,23.26,23.34,23.19,23.23,288100.0,20.3866,20.4567,20.3252,20.3603,288100.0
2014-12-16 10:50:00,23.23,23.43,23.22,23.43,401600.0,20.3603,20.5356,20.3515,20.5356,401600.0
2014-12-16 11:00:00,23.42,23.46,23.38,23.42,346000.0,20.5268,20.5619,20.4918,20.5268,346000.0
2014-12-16 11:10:00,23.42,23.6,23.41,23.6,411600.0,20.5268,20.6846,20.518,20.6846,411600.0
2014-12-16 11:20:00,23.59,23.8,23.58,23.72,522300.0,20.6758,20.8599,20.667,20.7898,522300.0
2014-12-16 11:30:00,23.72,23.78,23.7,23.71,495700.0,20.7898,20.8423,20.7722,20.781,495700.0
2014-12-16 11:40:00,23.71,23.76,23.68,23.74,137900.0,20.781,20.8248,20.7547,20.8073,137900.0
2014-12-16 11:50:00,23.74,23.74,23.61,23.64,212200.0,20.8073,20.8073,20.6933,20.7196,212200.0
2014-12-16 12:00:00,23.65,23.7,23.64,23.7,239800.0,20.7284,20.7722,20.7196,20.7722,239800.0
2014-12-16 12:10:00,23.7,23.77,23.69,23.74,308700.0,20.7722,20.8336,20.7635,20.8073,308700.0
2014-12-16 12:20:00,23.74,23.75,23.69,23.72,164600.0,20.8073,20.816,20.7635,20.7898,164600.0
2014-12-16 12:30:00,23.71,23.86,23.71,23.86,232800.0,20.781,20.9125,20.781,20.9125,232800.0
2014-12-16 12:40:00,23.85,23.87,23.75,23.84,479300.0,20.9037,20.9212,20.816,20.8949,479300.0
2014-12-16 12:50:00,23.83,23.87,23.79,23.8,236300.0,20.8862,20.9212,20.8511,20.8599,236300.0
2014-12-16 13:00:00,23.79,23.81,23.65,23.67,97000.0,20.8511,20.8686,20.7284,20.7459,97000.0
2014-12-16 13:10:00,23.65,23.66,23.58,23.61,322800.0,20.7284,20.7372,20.667,20.6933,322800.0
2014-12-16 13:20:00,23.6,23.64,23.56,23.59,102000.0,20.6846,20.7196,20.6495,20.6758,102000.0
2014-12-16 13:30:00,23.58,23.74,23.54,23.7,427400.0,20.667,20.8073,20.632,20.7722,427400.0
2014-12-16 13:40:00,23.7,24.1,23.7,24.05,1982200.0,20.7722,21.1228,20.7722,21.079,1982200.0
2014-12-16 13:50:00,24.05,24.27,24.03,24.25,1447500.0,21.079,21.2718,21.0615,21.2543,1447500.0
2014-12-16 14:00:00,24.24,24.25,23.98,24.01,1123100.0,21.2455,21.2543,21.0176,21.0439,1123100.0
2014-12-16 14:10:00,24.02,24.16,24.0,24.16,480900.0,21.0527,21.1754,21.0352,21.1754,480900.0
2014-12-16 14:20:00,24.16,24.24,24.08,24.14,650100.0,21.1754,21.2455,21.1053,21.1579,650100.0
2014-12-16 14:30:00,24.14,24.16,24.07,24.13,651200.0,21.1579,21.1754,21.0965,21.1491,651200.0
2014-12-16 14:40:00,24.13,24.2,24.05,24.07,299900.0,21.1491,21.2105,21.079,21.0965,299900.0
2014-12-16 14:50:00,24.08,24.1,23.96,24.05,572000.0,21.1053,21.1228,21.0001,21.079,572000.0
2014-12-16 15:00:00,24.04,24.14,24.03,24.08,571800.0,21.0702,21.1579,21.0615,21.1053,571800.0
2014-12-16 15:10:00,24.08,24.09,24.0,24.04,516700.0,21.1053,21.114,21.0352,21.0702,516700.0
2014-12-16 15:20:00,24.04,24.06,23.94,23.94,388700.0,21.0702,21.0878,20.9826,20.9826,388700.0
2014-12-16 15:30:00,23.94,24.06,23.92,23.95,407100.0,20.9826,21.0878,20.965,20.9913,407100.0
2014-12-16 15:40:00,23.95,23.97,23.88,23.96,817000.0,20.9913,21.0089,20.93,21.0001,817000.0
2014-12-16 15:50:00,23.96,23.96,23.82,23.86,1574300.0,21.0001,21.0001,20.8774,20.9125,1574300.0
2014-12-17 09:30:00,23.8,23.81,23.61,23.66,694300.0,20.8599,20.8686,20.6933,20.7372,694300.0
2014-12-17 09:40:00,23.66,23.88,23.6,23.76,546100.0,20.7372,20.93,20.6846,20.8248,546100.0
2014-12-17 09:50:00,23.76,23.85,23.73,23.76,221600.0,20.8248,20.9037,20.7985,20.8248,221600.0
2014-12-17 10:00:00,23.77,23.77,23.61,23.64,265300.0,20.8336,20.8336,20.6933,20.7196,265300.0
2014-12-17 10:10:00,23.64,23.79,23.64,23.76,281000.0,20.7196,20.8511,20.7196,20.8248,281000.0
2014-12-17 10:20:00,23.77,23.8,23.7,23.72,175900.0,20.8336,20.8599,20.7722,20.7898,175900.0
2014-12-17 10:30:00,23.71,23.84,23.67,23.83,351500.0,20.781,20.8949,20.7459,20.8862,351500.0
2014-12-17 10:40:00,23.83,23.89,23.77,23.87,223900.0,20.8862,20.9388,20.8336,20.9212,223900.0
2014-12-17 10:50:00,23.87,23.87,23.78,23.83,213900.0,20.9212,20.9212,20.8423,20.8862,213900.0
2014-12-17 11:00:00,23.83,23.96,23.81,23.95,430700.0,20.8862,21.0001,20.8686,20.9913,430700.0
2014-12-17 11:10:00,23.95,23.99,23.93,23.98,316300.0,20.9913,21.0264,20.9738,21.0176,316300.0
2014-12-17 11:20:00,23.98,24.05,23.95,24.0,291300.0,21.0176,21.079,20.9913,21.0352,291300.0
2014-12-17 11:30:00,24.0,24.01,23.93,23.98,545600.0,21.0352,21.0439,20.9738,21.0176,545600.0
2014-12-17 11:40:00,23.98,24.02,23.95,23.96,400400.0,21.0176,21.0527,20.9913,21.0001,400400.0
2014-12-17 11:50:00,23.96,24.09,23.93,24.04,392800.0,21.0001,21.114,20.9738,21.0702,392800.0
2014-12-17 12:00:00,24.04,24.04,23.93,24.0,272100.0,21.0702,21.0702,20.9738,21.0352,272100.0
2014-12-17 12:10:00,24.0,24.01,23.94,23.95,157400.0,21.0352,21.0439,20.9826,20.9913,157400.0
2014-12-17 12:20:00,23.95,23.97,23.86,23.89,241400.0,20.9913,21.0089,20.9125,20.9388,241400.0
2014-12-17 12:30:00,23.89,23.94,23.84,23.86,149900.0,20.9388,20.9826,20.8949,20.9125,149900.0
2014-12-17 12:40:00,23.86,23.87,23.8,23.82,141200.0,20.9125,20.9212,20.8599,20.8774,141200.0
2014-12-17 12:50:00,23.82,23.91,23.82,23.86,113000.0,20.8774,20.9563,20.8774,20.9125,113000.0
2014-12-17 13:00:00,23.86,23.94,23.84,23.92,215400.0,20.9125,20.9826,20.8949,20.965,215400.0
2014-12-17 13:10:00,23.92,23.93,23.89,23.89,125600.0,20.965,20.9738,20.9388,20.9388,125600.0
2014-12-17 13:20:00,23.9,23.95,23.89,23.95,155000.0,20.9475,20.9913,20.9388,20.9913,155000.0
2014-12-17 13:30:00,23.95,24.0,23.93,23.99,349800.0,20.9913,21.0352,20.9738,21.0264,349800.0
2014-12-17 13:40:00,23.99,23.99,23.87,23.9,212900.0,21.0264,21.0264,20.9212,20.9475,212900.0
2014-12-17 13:50:00,23.9,23.96,23.87,23.95,282200.0,20.9475,21.0001,20.9212,20.9913,282200.0
2014-12-17 14:00:00,23.96,24.14,23.94,24.04,473000.0,21.0001,21.1579,20.9826,21.0702,473000.0
2014-12-17 14:10:00,24.05,24.2,24.04,24.13,304900.0,21.079,21.2105,21.0702,21.1491,304900.0
2014-12-17 14:20:00,24.12,24.2,24.08,24.13,227100.0,21.1403,21.2105,21.1053,21.1491,227100.0
2014-12-17 14:30:00,24.13,24.18,24.04,24.11,417400.0,21.1491,21.1929,21.0702,21.1316,417400.0
2014-12-17 14:40:00,24.11,24.11,23.94,24.01,591500.0,21.1316,21.1316,20.9826,21.0439,591500.0
2014-12-17 14:50:00,24.01,24.13,23.99,24.07,325500.0,21.0439,21.1491,21.0264,21.0965,325500.0
2014-12-17 15:00:00,24.06,24.08,23.99,24.07,418200.0,21.0878,21.1053,21.0264,21.0965,418200.0
2014-12-17 15:10:00,24.08,24.28,24.06,24.27,530300.0,21.1053,21.2806,21.0878,21.2718,530300.0
2014-12-17 15:20:00,24.27,24.36,24.19,24.33,442700.0,21.2718,21.3507,21.2017,21.3244,442700.0
2014-12-17 15:30:00,24.33,24.36,24.3,24.35,524800.0,21.3244,21.3507,21.2981,21.3419,524800.0
2014-12-17 15:40:00,24.35,24.45,24.34,24.44,895800.0,21.3419,21.4296,21.3332,21.4208,895800.0
2014-12-17 15:50:00,24.44,24.49,24.38,24.46,1889200.0,21.4208,21.4646,21.3682,21.4383,1889200.0
2014-12-18 09:30:00,24.87,24.92,24.7,24.8,1588700.0,21.7977,21.8415,21.6487,21.7363,1588700.0
2014-12-18 09:40:00,24.79,24.85,24.75,24.8,1056700.0,21.7276,21.7802,21.6925,21.7363,1056700.0
2014-12-18 09:50:00,24.82,24.95,24.76,24.93,743700.0,21.7539,21.8678,21.7013,21.8503,743700.0
2014-12-18 10:00:00,24.94,24.97,24.84,24.93,508300.0,21.859,21.8853,21.7714,21.8503,508300.0
2014-12-18 10:10:00,24.93,24.98,24.87,24.87,505000.0,21.8503,21.8941,21.7977,21.7977,505000.0
2014-12-18 10:20:00,24.88,24.95,24.81,24.83,352300.0,21.8065,21.8678,21.7451,21.7626,352300.0
2014-12-18 10:30:00,24.84,24.86,24.69,24.72,323400.0,21.7714,21.7889,21.6399,21.6662,323400.0
2014-12-18 10:40:00,24.73,24.77,24.65,24.76,390400.0,21.675,21.71,21.6049,21.7013,390400.0
2014-12-18 10:50:00,24.76,24.81,24.72,24.73,196300.0,21.7013,21.7451,21.6662,21.675,196300.0
2014-12-18 11:00:00,24.72,24.73,24.6,24.62,257200.0,21.6662,21.675,21.561,21.5786,257200.0
2014-12-18 11:10:00,24.62,24.71,24.58,24.71,232600.0,21.5786,21.6575,21.5435,21.6575,232600.0
2014-12-18 11:20:00,24.71,24.73,24.68,24.69,165800.0,21.6575,21.675,21.6312,21.6399,165800.0
2014-12-18 11:30:00,24.69,24.69,24.63,24.67,181600.0,21.6399,21.6399,21.5873,21.6224,181600.0
2014-12-18 11:40:00,24.67,24.69,24.63,24.66,139900.0,21.6224,21.6399,21.5873,21.6136,139900.0
2014-12-18 11:50:00,24.67,24.8,24.64,24.79,267800.0,21.6224,21.7363,21.5961,21.7276,267800.0
2014-12-18 12:00:00,24.79,24.9,24.78,24.87,317900.0,21.7276,21.824,21.7188,21.7977,317900.0
2014-12-18 12:10:00,24.88,24.91,24.88,24.9,318100.0,21.8065,21.8327,21.8065,21.824,318100.0
2014-12-18 12:20:00,24.9,24.92,24.86,24.92,586200.0,21.824,21.8415,21.7889,21.8415,586200.0
2014-12-18 12:30:00,24.93,24.95,24.85,24.85,257800.0,21.8503,21.8678,21.7802,21.7802,257800.0
2014-12-18 12:40:00,24.86,24.92,24.85,24.92,156400.0,21.7889,21.8415,21.7802,21.8415,156400.0
2014-12-18 12:50:00,24.92,24.93,24.88,24.92,188800.0,21.8415,21.8503,21.8065,21.8415,188800.0
2014-12-18 13:00:00,24.92,24.92,24.86,24.86,104600.0,21.8415,21.8415,21.7889,21.7889,104600.0
2014-12-18 13:10:00,24.86,24.94,24.84,24.93,219200.0,21.7889,21.859,21.7714,21.8503,219200.0
2014-12-18 13:20:00,24.93,25.0,24.92,24.97,269700.0,21.8503,21.9116,21.8415,21.8853,269700.0
2014-12-18 13:30:00,24.97,25.0,24.96,24.97,120300.0,21.8853,21.9116,21.8766,21.8853,120300.0
2014-12-18 13:40:00,24.98,24.98,24.9,24.9,129000.0,21.8941,21.8941,21.824,21.824,129000.0
2014-12-18 13:50:00,24.9,24.92,24.83,24.84,99600.0,21.824,21.8415,21.7626,21.7714,99600.0
2014-12-18 14:00:00,24.83,24.87,24.82,24.87,161500.0,21.7626,21.7977,21.7539,21.7977,161500.0
2014-12-18 14:10:00,24.86,24.95,24.84,24.94,223900.0,21.7889,21.8678,21.7714,21.859,223900.0
2014-12-18 14:20:00,24.94,24.94,24.88,24.89,108300.0,21.859,21.859,21.8065,21.8152,108300.0
2014-12-18 14:30:00,24.88,24.91,24.84,24.91,254800.0,21.8065,21.8327,21.7714,21.8327,254800.0
2014-12-18 14:40:00,24.91,24.91,24.79,24.8,179800.0,21.8327,21.8327,21.7276,21.7363,179800.0
2014-12-18 14:50:00,24.8,24.9,24.8,24.87,189000.0,21.7363,21.824,21.7363,21.7977,189000.0
2014-12-18 15:00:00,24.86,24.94,24.84,24.86,400700.0,21.7889,21.859,21.7714,21.7889,400700.0
2014-12-18 15:10:00,24.86,24.95,24.86,24.94,559000.0,21.7889,21.8678,21.7889,21.859,559000.0
2014-12-18 15:20:00,24.94,24.96,24.89,24.91,732100.0,21.859,21.8766,21.8152,21.8327,732100.0
2014-12-18 15:30:00,24.91,24.93,24.87,24.88,389000.0,21.8327,21.8503,21.7977,21.8065,389000.0
2014-12-18 15:40:00,24.88,24.95,24.87,24.93,664200.0,21.8065,21.8678,21.7977,21.8503,664200.0
2014-12-18 15:50:00,24.94,25.02,24.93,25.01,1621200.0,21.859,21.9292,21.8503,21.9204,1621200.0
2014-12-19 09:30:00,25.22,25.22,24.93,25.13,3367800.0,22.1045,22.1045,21.8503,22.0256,3367800.0
2014-12-19 09:40:00,25.13,25.14,24.9,24.96,341300.0,22.0256,22.0343,21.824,21.8766,341300.0
2014-12-19 09:50:00,24.96,25.0,24.88,24.99,350200.0,21.8766,21.9116,21.8065,21.9029,350200.0
2014-12-19 10:00:00,24.99,25.0,24.92,24.98,271100.0,21.9029,21.9116,21.8415,21.8941,271100.0
2014-12-19 10:10:00,24.97,25.09,24.93,25.06,484400.0,21.8853,21.9905,21.8503,21.9642,484400.0
2014-12-19 10:20:00,25.06,25.15,25.05,25.14,258500.0,21.9642,22.0431,21.9555,22.0343,258500.0
2014-12-19 10:30:00,25.14,25.15,25.07,25.09,135500.0,22.0343,22.0431,21.973,21.9905,135500.0
2014-12-19 10:40:00,25.09,25.14,25.08,25.08,208000.0,21.9905,22.0343,21.9817,21.9817,208000.0
2014-12-19 10:50:00,25.09,25.12,25.06,25.12,143700.0,21.9905,22.0168,21.9642,22.0168,143700.0
2014-12-19 11:00:00,25.11,25.12,25.07,25.08,132400.0,22.008,22.0168,21.973,21.9817,132400.0
2014-12-19 11:10:00,25.07,25.11,25.03,25.04,186600.0,21.973,22.008,21.9379,21.9467,186600.0
2014-12-19 11:20:00,25.03,25.09,25.02,25.05,253400.0,21.9379,21.9905,21.9292,21.9555,253400.0
2014-12-19 11:30:00,25.04,25.08,25.02,25.07,164700.0,21.9467,21.9817,21.9292,21.973,164700.0
2014-12-19 11:40:00,25.07,25.07,25.0,25.01,194900.0,21.973,21.973,21.9116,21.9204,194900.0
2014-12-19 11:50:00,25.01,25.02,24.92,24.92,184000.0,21.9204,21.9292,21.8415,21.8415,184000.0
2014-12-19 12:00:00,24.93,24.93,24.86,24.88,141800.0,21.8503,21.8503,21.7889,21.8065,141800.0
2014-12-19 12:10:00,24.87,24.88,24.79,24.81,279800.0,21.7977,21.8065,21.7276,21.7451,279800.0
2014-12-19 12:20:00,24.81,24.86,24.8,24.85,133000.0,21.7451,21.7889,21.7363,21.7802,133000.0
2014-12-19 12:30:00,24.85,24.88,24.8,24.85,210900.0,21.7802,21.8065,21.7363,21.7802,210900.0
2014-12-19 12:40:00,24.85,24.91,24.85,24.9,102700.0,21.7802,21.8327,21.7802,21.824,102700.0
2014-12-19 12:50:00,24.9,24.94,24.9,24.94,99800.0,21.824,21.859,21.824,21.859,99800.0
2014-12-19 13:00:00,24.93,24.94,24.9,24.91,110300.0,21.8503,21.859,21.824,21.8327,110300.0
2014-12-19 13:10:00,24.9,24.9,24.87,24.88,92000.0,21.824,21.824,21.7977,21.8065,92000.0
2014-12-19 13:20:00,24.88,24.89,24.82,24.84,130200.0,21.8065,21.8152,21.7539,21.7714,130200.0
2014-12-19 13:30:00,24.84,24.89,24.83,24.85,60000.0,21.7714,21.8152,21.7626,21.7802,60000.0
2014-12-19 13:40:00,24.84,24.89,24.84,24.86,75700.0,21.7714,21.8152,21.7714,21.7889,75700.0
2014-12-19 13:50:00,24.86,24.91,24.85,24.89,174000.0,21.7889,21.8327,21.7802,21.8152,174000.0
2014-12-19 14:00:00,24.88,24.96,24.88,24.95,119600.0,21.8065,21.8766,21.8065,21.8678,119600.0
2014-12-19 14:10:00,24.95,24.98,24.91,24.92,98600.0,21.8678,21.8941,21.8327,21.8415,98600.0
2014-12-19 14:20:00,24.91,24.95,24.88,24.93,142300.0,21.8327,21.8678,21.8065,21.8503,142300.0
2014-12-19 14:30:00,24.93,24.94,24.89,24.93,84400.0,21.8503,21.859,21.8152,21.8503,84400.0
2014-12-19 14:40:00,24.93,25.0,24.9,25.0,386500.0,21.8503,21.9116,21.824,21.9116,386500.0
2014-12-19 14:50:00,25.0,25.0,24.96,24.98,229200.0,21.9116,21.9116,21.8766,21.8941,229200.0
2014-12-19 15:00:00,24.98,24.99,24.93,24.97,269000.0,21.8941,21.9029,21.8503,21.8853,269000.0
2014-12-19 15:10:00,24.97,25.01,24.95,24.98,259200.0,21.8853,21.9204,21.8678,21.8941,259200.0
2014-12-19 15:20:00,24.98,25.0,24.97,25.0,234500.0,21.8941,21.9116,21.8853,21.9116,234500.0
2014-12-19 15:30:00,25.0,25.01,24.98,25.0,451400.0,21.9116,21.9204,21.8941,21.9116,451400.0
2014-12-19 15:40:00,25.0,25.04,24.99,25.03,474100.0,21.9116,21.9467,21.9029,21.9379,474100.0
2014-12-19 15:50:00,25.03,25.03,24.89,24.89,1105300.0,21.9379,21.9379,21.8152,21.8152,1105300.0
2014-12-22 09:30:00,24.92,25.2,24.92,25.07,650600.0,21.8415,22.0869,21.8415,21.973,650600.0
2014-12-22 09:40:00,25.08,25.17,25.01,25.17,370600.0,21.9817,22.0606,21.9204,22.0606,370600.0
2014-12-22 09:50:00,25.16,25.19,25.12,25.14,306000.0,22.0519,22.0782,22.0168,22.0343,306000.0
2014-12-22 10:00:00,25.14,25.23,25.11,25.23,533600.0,22.0343,22.1132,22.008,22.1132,533600.0
2014-12-22 10:10:00,25.22,25.23,25.19,25.23,267800.0,22.1045,22.1132,22.0782,22.1132,267800.0
2014-12-22 10:20:00,25.23,25.24,25.2,25.23,471400.0,22.1132,22.122,22.0869,22.1132,471400.0
2014-12-22 10:30:00,25.22,25.23,25.18,25.21,153400.0,22.1045,22.1132,22.0694,22.0957,153400.0
2014-12-22 10:40:00,25.21,25.25,25.21,25.23,496800.0,22.0957,22.1307,22.0957,22.1132,496800.0
2014-12-22 10:50:00,25.23,25.38,25.23,25.36,429800.0,22.1132,22.2447,22.1132,22.2272,429800.0
2014-12-22 11:00:00,25.36,25.37,25.27,25.27,459700.0,22.2272,22.2359,22.1483,22.1483,459700.0
2014-12-22 11:10:00,25.27,25.33,25.25,25.32,273400.0,22.1483,22.2009,22.1307,22.1921,273400.0
2014-12-22 11:20:00,25.32,25.33,25.29,25.32,186400.0,22.1921,22.2009,22.1658,22.1921,186400.0
2014-12-22 11:30:00,25.32,25.36,25.31,25.31,187900.0,22.1921,22.2272,22.1833,22.1833,187900.0
2014-12-22 11:40:00,25.31,25.35,25.29,25.34,408300.0,22.1833,22.2184,22.1658,22.2096,408300.0
2014-12-22 11:50:00,25.34,25.37,25.34,25.34,267400.0,22.2096,22.2359,22.2096,22.2096,267400.0
2014-12-22 12:00:00,25.33,25.33,25.29,25.3,181400.0,22.2009,22.2009,22.1658,22.1746,181400.0
2014-12-22 12:10:00,25.3,25.31,25.28,25.3,184800.0,22.1746,22.1833,22.157,22.1746,184800.0
2014-12-22 12:20:00,25.3,25.3,25.27,25.27,143700.0,22.1746,22.1746,22.1483,22.1483,143700.0
2014-12-22 12:30:00,25.28,25.32,25.27,25.3,641500.0,22.157,22.1921,22.1483,22.1746,641500.0
2014-12-22 12:40:00,25.3,25.31,25.28,25.3,192500.0,22.1746,22.1833,22.157,22.1746,192500.0
2014-12-22 12:50:00,25.3,25.37,25.3,25.37,374600.0,22.1746,22.2359,22.1746,22.2359,374600.0
2014-12-22 13:00:00,25.37,25.38,25.36,25.38,192000.0,22.2359,22.2447,22.2272,22.2447,192000.0
2014-12-22 13:10:00,25.38,25.46,25.37,25.44,372100.0,22.2447,22.3148,22.2359,22.2973,372100.0
2014-12-22 13:20:00,25.45,25.45,25.42,25.44,155600.0,22.306,22.306,22.2797,22.2973,155600.0
2014-12-22 13:30:00,25.44,25.47,25.42,25.46,195700.0,22.2973,22.3236,22.2797,22.3148,195700.0
2014-12-22 13:40:00,25.46,25.46,25.42,25.44,422800.0,22.3148,22.3148,22.2797,22.2973,422800.0
2014-12-22 13:50:00,25.44,25.45,25.37,25.38,477000.0,22.2973,22.306,22.2359,22.2447,477000.0
2014-12-22 14:00:00,25.38,25.41,25.37,25.39,325800.0,22.2447,22.271,22.2359,22.2535,325800.0
2014-12-22 14:10:00,25.4,25.41,25.34,25.34,239400.0,22.2622,22.271,22.2096,22.2096,239400.0
2014-12-22 14:20:00,25.35,25.41,25.34,25.39,258200.0,22.2184,22.271,22.2096,22.2535,258200.0
2014-12-22 14:30:00,25.39,25.41,25.36,25.37,177000.0,22.2535,22.271,22.2272,22.2359,177000.0
2014-12-22 14:40:00,25.36,25.37,25.33,25.33,145300.0,22.2272,22.2359,22.2009,22.2009,145300.0
2014-12-22 14:50:00,25.34,25.37,25.33,25.36,185200.0,22.2096,22.2359,22.2009,22.2272,185200.0
2014-12-22 15:00:00,25.37,25.4,25.36,25.39,209400.0,22.2359,22.2622,22.2272,22.2535,209400.0
2014-12-22 15:10:00,25.4,25.41,25.39,25.4,234700.0,22.2622,22.271,22.2535,22.2622,234700.0
2014-12-22 15:20:00,25.39,25.41,25.38,25.39,312300.0,22.2535,22.271,22.2447,22.2535,312300.0
2014-12-22 15:30:00,25.38,25.41,25.38,25.41,449600.0,22.2447,22.271,22.2447,22.271,449600.0
2014-12-22 15:40:00,25.41,25.42,25.37,25.41,602900.0,22.271,22.2797,22.2359,22.271,602900.0
2014-12-22 15:50:00,25.41,25.41,25.38,25.4,847000.0,22.271,22.271,22.2447,22.2622,847000.0
2014-12-23 09:30:00,25.49,25.71,25.43,25.58,736900.0,22.3411,22.5339,22.2885,22.42,736900.0
2014-12-23 09:40:00,25.57,25.64,25.56,25.62,177300.0,22.4112,22.4726,22.4024,22.455,177300.0
2014-12-23 09:50:00,25.63,25.66,25.56,25.56,194500.0,22.4638,22.4901,22.4024,22.4024,194500.0
2014-12-23 10:00:00,25.57,25.57,25.51,25.55,308700.0,22.4112,22.4112,22.3586,22.3937,308700.0
2014-12-23 10:10:00,25.55,25.56,25.49,25.51,176000.0,22.3937,22.4024,22.3411,22.3586,176000.0
2014-12-23 10:20:00,25.51,25.52,25.47,25.51,291700.0,22.3586,22.3674,22.3236,22.3586,291700.0
2014-12-23 10:30:00,25.5,25.51,25.46,25.46,235000.0,22.3499,22.3586,22.3148,22.3148,235000.0
2014-12-23 10:40:00,25.45,25.5,25.38,25.43,240800.0,22.306,22.3499,22.2447,22.2885,240800.0
2014-12-23 10:50:00,25.42,25.45,25.4,25.45,187500.0,22.2797,22.306,22.2622,22.306,187500.0
2014-12-23 11:00:00,25.44,25.46,25.4,25.42,181100.0,22.2973,22.3148,22.2622,22.2797,181100.0
2014-12-23 11:10:00,25.41,25.42,25.36,25.42,148400.0,22.271,22.2797,22.2272,22.2797,148400.0
2014-12-23 11:20:00,25.41,25.42,25.33,25.38,133800.0,22.271,22.2797,22.2009,22.2447,133800.0
2014-12-23 11:30:00,25.38,25.42,25.33,25.36,200200.0,22.2447,22.2797,22.2009,22.2272,200200.0
2014-12-23 11:40:00,25.36,25.43,25.33,25.41,177800.0,22.2272,22.2885,22.2009,22.271,177800.0
2014-12-23 11:50:00,25.41,25.44,25.4,25.42,55500.0,22.271,22.2973,22.2622,22.2797,55500.0
2014-12-23 12:00:00,25.42,25.43,25.37,25.38,81900.0,22.2797,22.2885,22.2359,22.2447,81900.0
2014-12-23 12:10:00,25.38,25.38,25.36,25.37,140500.0,22.2447,22.2447,22.2272,22.2359,140500.0
2014-12-23 12:20:00,25.37,25.37,25.33,25.35,215900.0,22.2359,22.2359,22.2009,22.2184,215900.0
2014-12-23 12:30:00,25.35,25.35,25.32,25.35,135400.0,22.2184,22.2184,22.1921,22.2184,135400.0
2014-12-23 12:40:00,25.35,25.36,25.34,25.35,175200.0,22.2184,22.2272,22.2096,22.2184,175200.0
2014-12-23 12:50:00,25.35,25.36,25.33,25.34,83000.0,22.2184,22.2272,22.2009,22.2096,83000.0
2014-12-23 13:00:00,25.34,25.35,25.32,25.34,124300.0,22.2096,22.2184,22.1921,22.2096,124300.0
2014-12-23 13:10:00,25.34,25.34,25.31,25.33,119600.0,22.2096,22.2096,22.1833,22.2009,119600.0
2014-12-23 13:20:00,25.32,25.33,25.3,25.3,101000.0,22.1921,22.2009,22.1746,22.1746,101000.0
2014-12-23 13:30:00,25.31,25.33,25.3,25.31,113300.0,22.1833,22.2009,22.1746,22.1833,113300.0
2014-12-23 13:40:00,25.32,25.36,25.29,25.35,157500.0,22.1921,22.2272,22.1658,22.2184,157500.0
2014-12-23 13:50:00,25.36,25.36,25.33,25.33,96600.0,22.2272,22.2272,22.2009,22.2009,96600.0
2014-12-23 14:00:00,25.34,25.37,25.31,25.37,163900.0,22.2096,22.2359,22.1833,22.2359,163900.0
2014-12-23 14:10:00,25.37,25.38,25.36,25.38,66200.0,22.2359,22.2447,22.2272,22.2447,66200.0
2014-12-23 14:20:00,25.38,25.4,25.36,25.38,128900.0,22.2447,22.2622,22.2272,22.2447,128900.0
2014-12-23 14:30:00,25.38,25.41,25.37,25.38,117500.0,22.2447,22.271,22.2359,22.2447,117500.0
2014-12-23 14:40:00,25.38,25.4,25.34,25.4,132100.0,22.2447,22.2622,22.2096,22.2622,132100.0
2014-12-23 14:50:00,25.4,25.41,25.38,25.38,81300.0,22.2622,22.271,22.2447,22.2447,81300.0
2014-12-23 15:00:00,25.38,25.39,25.38,25.38,80100.0,22.2447,22.2535,22.2447,22.2447,80100.0
2014-12-23 15:10:00,25.39,25.45,25.38,25.41,319500.0,22.2535,22.306,22.2447,22.271,319500.0
2014-12-23 15:20:00,25.42,25.42,25.39,25.39,159500.0,22.2797,22.2797,22.2535,22.2535,159500.0
2014-12-23 15:30:00,25.39,25.4,25.34,25.35,260000.0,22.2535,22.2622,22.2096,22.2184,260000.0
2014-12-23 15:40:00,25.35,25.4,25.34,25.4,381100.0,22.2184,22.2622,22.2096,22.2622,381100.0
2014-12-23 15:50:00,25.4,25.43,25.39,25.39,745600.0,22.2622,22.2885,22.2535,22.2535,745600.0
2014-12-24 09:30:00,25.4,25.48,25.33,25.46,199000.0,22.2622,22.3323,22.2009,22.3148,199000.0
2014-12-24 09:40:00,25.46,25.47,25.33,25.39,226200.0,22.3148,22.3236,22.2009,22.2535,226200.0
2014-12-24 09:50:00,25.39,25.42,25.33,25.37,41800.0,22.2535,22.2797,22.2009,22.2359,41800.0
2014-12-24 10:00:00,25.37,25.39,25.3,25.31,163200.0,22.2359,22.2535,22.1746,22.1833,163200.0
2014-12-24 10:10:00,25.31,25.37,25.3,25.32,175800.0,22.1833,22.2359,22.1746,22.1921,175800.0
2014-12-24 10:20:00,25.32,25.35,25.3,25.34,39200.0,22.1921,22.2184,22.1746,22.2096,39200.0
2014-12-24 10:30:00,25.34,25.37,25.29,25.31,70500.0,22.2096,22.2359,22.1658,22.1833,70500.0
2014-12-24 10:40:00,25.31,25.34,25.3,25.31,45500.0,22.1833,22.2096,22.1746,22.1833,45500.0
2014-12-24 10:50:00,25.3,25.32,25.3,25.31,29700.0,22.1746,22.1921,22.1746,22.1833,29700.0
2014-12-24 11:00:00,25.31,25.33,25.29,25.32,66300.0,22.1833,22.2009,22.1658,22.1921,66300.0
2014-12-24 11:10:00,25.33,25.33,25.3,25.3,38200.0,22.2009,22.2009,22.1746,22.1746,38200.0
2014-12-24 11:20:00,25.3,25.33,25.3,25.33,65200.0,22.1746,22.2009,22.1746,22.2009,65200.0
2014-12-24 11:30:00,25.34,25.35,25.31,25.32,54300.0,22.2096,22.2184,22.1833,22.1921,54300.0
2014-12-24 11:40:00,25.32,25.36,25.31,25.36,126200.0,22.1921,22.2272,22.1833,22.2272,126200.0
2014-12-24 11:50:00,25.36,25.39,25.35,25.36,103500.0,22.2272,22.2535,22.2184,22.2272,103500.0
2014-12-24 12:00:00,25.36,25.38,25.34,25.35,107700.0,22.2272,22.2447,22.2096,22.2184,107700.0
2014-12-24 12:10:00,25.35,25.35,25.3,25.3,96900.0,22.2184,22.2184,22.1746,22.1746,96900.0
2014-12-24 12:20:00,25.3,25.34,25.28,25.3,255700.0,22.1746,22.2096,22.157,22.1746,255700.0
2014-12-24 12:30:00,25.3,25.33,25.3,25.31,91400.0,22.1746,22.2009,22.1746,22.1833,91400.0
2014-12-24 12:40:00,25.32,25.33,25.3,25.32,131300.0,22.1921,22.2009,22.1746,22.1921,131300.0
2014-12-24 12:50:00,25.33,25.33,25.25,25.26,279300.0,22.2009,22.2009,22.1307,22.1395,279300.0
2014-12-26 09:30:00,25.45,25.47,25.24,25.41,290600.0,22.306,22.3236,22.122,22.271,290600.0
2014-12-26 09:40:00,25.4,25.42,25.31,25.31,103800.0,22.2622,22.2797,22.1833,22.1833,103800.0
2014-12-26 09:50:00,25.32,25.34,25.3,25.33,123700.0,22.1921,22.2096,22.1746,22.2009,123700.0
2014-12-26 10:00:00,25.33,25.35,25.31,25.32,41300.0,22.2009,22.2184,22.1833,22.1921,41300.0
2014-12-26 10:10:00,25.32,25.36,25.31,25.35,53400.0,22.1921,22.2272,22.1833,22.2184,53400.0
2014-12-26 10:20:00,25.35,25.35,25.26,25.27,72500.0,22.2184,22.2184,22.1395,22.1483,72500.0
2014-12-26 10:30:00,25.28,25.3,25.25,25.25,96800.0,22.157,22.1746,22.1307,22.1307,96800.0
2014-12-26 10:40:00,25.26,25.27,25.24,25.25,89200.0,22.1395,22.1483,22.122,22.1307,89200.0
2014-12-26 10:50:00,25.25,25.25,25.21,25.22,90600.0,22.1307,22.1307,22.0957,22.1045,90600.0
2014-12-26 11:00:00,25.22,25.3,25.22,25.28,156600.0,22.1045,22.1746,22.1045,22.157,156600.0
2014-12-26 11:10:00,25.28,25.3,25.26,25.3,198700.0,22.157,22.1746,22.1395,22.1746,198700.0
2014-12-26 11:20:00,25.3,25.33,25.29,25.3,147100.0,22.1746,22.2009,22.1658,22.1746,147100.0
2014-12-26 11:30:00,25.3,25.31,25.29,25.3,72500.0,22.1746,22.1833,22.1658,22.1746,72500.0
2014-12-26 11:40:00,25.3,25.31,25.29,25.3,105700.0,22.1746,22.1833,22.1658,22.1746,105700.0
2014-12-26 11:50:00,25.3,25.31,25.29,25.3,51700.0,22.1746,22.1833,22.1658,22.1746,51700.0
2014-12-26 12:00:00,25.3,25.3,25.27,25.28,25100.0,22.1746,22.1746,22.1483,22.157,25100.0
2014-12-26 12:10:00,25.28,25.28,25.25,25.28,67100.0,22.157,22.157,22.1307,22.157,67100.0
2014-12-26 12:20:00,25.28,25.29,25.27,25.29,46200.0,22.157,22.1658,22.1483,22.1658,46200.0
2014-12-26 12:30:00,25.29,25.29,25.25,25.25,42300.0,22.1658,22.1658,22.1307,22.1307,42300.0
2014-12-26 12:40:00,25.26,25.27,25.25,25.27,42500.0,22.1395,22.1483,22.1307,22.1483,42500.0
2014-12-26 12:50:00,25.26,25.27,25.25,25.26,53300.0,22.1395,22.1483,22.1307,22.1395,53300.0
2014-12-26 13:00:00,25.26,25.28,25.25,25.25,49600.0,22.1395,22.157,22.1307,22.1307,49600.0
2014-12-26 13:10:00,25.25,25.28,25.25,25.25,37100.0,22.1307,22.157,22.1307,22.1307,37100.0
2014-12-26 13:20:00,25.26,25.29,25.25,25.26,45200.0,22.1395,22.1658,22.1307,22.1395,45200.0
2014-12-26 13:30:00,25.27,25.27,25.23,25.26,75500.0,22.1483,22.1483,22.1132,22.1395,75500.0
2014-12-26 13:40:00,25.26,25.27,25.24,25.25,25400.0,22.1395,22.1483,22.122,22.1307,25400.0
2014-12-26 13:50:00,25.24,25.27,25.24,25.26,46100.0,22.122,22.1483,22.122,22.1395,46100.0
2014-12-26 14:00:00,25.26,25.28,25.25,25.27,49100.0,22.1395,22.157,22.1307,22.1483,49100.0
2014-12-26 14:10:00,25.27,25.28,25.23,25.23,81900.0,22.1483,22.157,22.1132,22.1132,81900.0
2014-12-26 14:20:00,25.24,25.25,25.21,25.22,106800.0,22.122,22.1307,22.0957,22.1045,106800.0
2014-12-26 14:30:00,25.23,25.26,25.22,25.23,89400.0,22.1132,22.1395,22.1045,22.1132,89400.0
2014-12-26 14:40:00,25.24,25.27,25.22,25.23,84000.0,22.122,22.1483,22.1045,22.1132,84000.0
2014-12-26 14:50:00,25.23,25.23,25.2,25.2,64700.0,22.1132,22.1132,22.0869,22.0869,64700.0
2014-12-26 15:00:00,25.21,25.24,25.21,25.24,75700.0,22.0957,22.122,22.0957,22.122,75700.0
2014-12-26 15:10:00,25.24,25.25,25.21,25.23,92700.0,22.122,22.1307,22.0957,22.1132,92700.0
2014-12-26 15:20:00,25.23,25.23,25.21,25.23,74300.0,22.1132,22.1132,22.0957,22.1132,74300.0
2014-12-26 15:30:00,25.22,25.24,25.22,25.23,67200.0,22.1045,22.122,22.1045,22.1132,67200.0
2014-12-26 15:40:00,25.23,25.23,25.21,25.21,95500.0,22.1132,22.1132,22.0957,22.0957,95500.0
2014-12-26 15:50:00,25.21,25.22,25.16,25.19,323700.0,22.0957,22.1045,22.0519,22.0782,323700.0
2014-12-29 09:30:00,25.02,25.24,25.02,25.11,612500.0,21.9292,22.122,21.9292,22.008,612500.0
2014-12-29 09:40:00,25.1,25.28,25.07,25.27,193900.0,21.9993,22.157,21.973,22.1483,193900.0
2014-12-29 09:50:00,25.26,25.27,25.13,25.15,255300.0,22.1395,22.1483,22.0256,22.0431,255300.0
2014-12-29 10:00:00,25.15,25.17,25.07,25.14,279900.0,22.0431,22.0606,21.973,22.0343,279900.0
2014-12-29 10:10:00,25.14,25.18,25.12,25.17,90900.0,22.0343,22.0694,22.0168,22.0606,90900.0
2014-12-29 10:20:00,25.17,25.18,25.12,25.14,177300.0,22.0606,22.0694,22.0168,22.0343,177300.0
2014-12-29 10:30:00,25.14,25.2,25.13,25.19,108800.0,22.0343,22.0869,22.0256,22.0782,108800.0
2014-12-29 10:40:00,25.18,25.25,25.18,25.24,165200.0,22.0694,22.1307,22.0694,22.122,165200.0
2014-12-29 10:50:00,25.24,25.26,25.23,25.25,70300.0,22.122,22.1395,22.1132,22.1307,70300.0
2014-12-29 11:00:00,25.25,25.27,25.23,25.26,42100.0,22.1307,22.1483,22.1132,22.1395,42100.0
2014-12-29 11:10:00,25.27,25.27,25.22,25.23,72900.0,22.1483,22.1483,22.1045,22.1132,72900.0
2014-12-29 11:20:00,25.23,25.26,25.22,25.23,117000.0,22.1132,22.1395,22.1045,22.1132,117000.0
2014-12-29 11:30:00,25.24,25.26,25.22,25.25,175300.0,22.122,22.1395,22.1045,22.1307,175300.0
2014-12-29 11:40:00,25.25,25.25,25.22,25.25,165600.0,22.1307,22.1307,22.1045,22.1307,165600.0
2014-12-29 11:50:00,25.24,25.28,25.23,25.28,129400.0,22.122,22.157,22.1132,22.157,129400.0
2014-12-29 12:00:00,25.29,25.36,25.27,25.36,148700.0,22.1658,22.2272,22.1483,22.2272,148700.0
2014-12-29 12:10:00,25.36,25.38,25.35,25.35,128200.0,22.2272,22.2447,22.2184,22.2184,128200.0
2014-12-29 12:20:00,25.36,25.4,25.35,25.38,188100.0,22.2272,22.2622,22.2184,22.2447,188100.0
2014-12-29 12:30:00,25.38,25.38,25.36,25.37,47900.0,22.2447,22.2447,22.2272,22.2359,47900.0
2014-12-29 12:40:00,25.37,25.38,25.35,25.37,53300.0,22.2359,22.2447,22.2184,22.2359,53300.0
2014-12-29 12:50:00,25.37,25.37,25.32,25.33,67100.0,22.2359,22.2359,22.1921,22.2009,67100.0
2014-12-29 13:00:00,25.32,25.35,25.3,25.34,69700.0,22.1921,22.2184,22.1746,22.2096,69700.0
2014-12-29 13:10:00,25.34,25.37,25.33,25.36,42000.0,22.2096,22.2359,22.2009,22.2272,42000.0
2014-12-29 13:20:00,25.36,25.38,25.33,25.34,68200.0,22.2272,22.2447,22.2009,22.2096,68200.0
2014-12-29 13:30:00,25.33,25.34,25.31,25.32,67000.0,22.2009,22.2096,22.1833,22.1921,67000.0
2014-12-29 13:40:00,25.33,25.34,25.32,25.33,55800.0,22.2009,22.2096,22.1921,22.2009,55800.0
2014-12-29 13:50:00,25.33,25.33,25.24,25.27,179800.0,22.2009,22.2009,22.122,22.1483,179800.0
2014-12-29 14:00:00,25.26,25.27,25.26,25.27,35400.0,22.1395,22.1483,22.1395,22.1483,35400.0
2014-12-29 14:10:00,25.27,25.27,25.24,25.26,124800.0,22.1483,22.1483,22.122,22.1395,124800.0
2014-12-29 14:20:00,25.26,25.31,25.25,25.3,127300.0,22.1395,22.1833,22.1307,22.1746,127300.0
2014-12-29 14:30:00,25.31,25.37,25.3,25.37,103400.0,22.1833,22.2359,22.1746,22.2359,103400.0
2014-12-29 14:40:00,25.37,25.39,25.36,25.38,72400.0,22.2359,22.2535,22.2272,22.2447,72400.0
2014-12-29 14:50:00,25.38,25.38,25.34,25.35,70600.0,22.2447,22.2447,22.2096,22.2184,70600.0
2014-12-29 15:00:00,25.35,25.37,25.34,25.36,48000.0,22.2184,22.2359,22.2096,22.2272,48000.0
2014-12-29 15:10:00,25.36,25.38,25.35,25.38,78100.0,22.2272,22.2447,22.2184,22.2447,78100.0
2014-12-29 15:20:00,25.37,25.38,25.36,25.37,70700.0,22.2359,22.2447,22.2272,22.2359,70700.0
2014-12-29 15:30:00,25.37,25.38,25.35,25.37,176500.0,22.2359,22.2447,22.2184,22.2359,176500.0
2014-12-29 15:40:00,25.37,25.38,25.35,25.37,140300.0,22.2359,22.2447,22.2184,22.2359,140300.0
2014-12-29 15:50:00,25.37,25.37,25.3,25.31,392700.0,22.2359,22.2359,22.1746,22.1833,392700.0
2014-12-30 09:30:00,25.03,25.21,25.02,25.21,563400.0,21.9379,22.0957,21.9292,22.0957,563400.0
2014-12-30 09:40:00,25.21,25.27,25.21,25.25,188200.0,22.0957,22.1483,22.0957,22.1307,188200.0
2014-12-30 09:50:00,25.26,25.28,25.22,25.24,254800.0,22.1395,22.157,22.1045,22.122,254800.0
2014-12-30 10:00:00,25.24,25.25,25.17,25.2,191100.0,22.122,22.1307,22.0606,22.0869,191100.0
2014-12-30 10:10:00,25.2,25.2,25.14,25.18,79300.0,22.0869,22.0869,22.0343,22.0694,79300.0
2014-12-30 10:20:00,25.18,25.2,25.15,25.17,117600.0,22.0694,22.0869,22.0431,22.0606,117600.0
2014-12-30 10:30:00,25.17,25.19,25.16,25.19,68800.0,22.0606,22.0782,22.0519,22.0782,68800.0
2014-12-30 10:40:00,25.19,25.19,25.16,25.18,120300.0,22.0782,22.0782,22.0519,22.0694,120300.0
2014-12-30 10:50:00,25.18,25.2,25.17,25.2,94700.0,22.0694,22.0869,22.0606,22.0869,94700.0
2014-12-30 11:00:00,25.2,25.2,25.17,25.17,85700.0,22.0869,22.0869,22.0606,22.0606,85700.0
2014-12-30 11:10:00,25.18,25.21,25.17,25.2,68500.0,22.0694,22.0957,22.0606,22.0869,68500.0
2014-12-30 11:20:00,25.21,25.22,25.2,25.2,94300.0,22.0957,22.1045,22.0869,22.0869,94300.0
2014-12-30 11:30:00,25.2,25.22,25.2,25.2,73500.0,22.0869,22.1045,22.0869,22.0869,73500.0
2014-12-30 11:40:00,25.21,25.22,25.18,25.21,62200.0,22.0957,22.1045,22.0694,22.0957,62200.0
2014-12-30 11:50:00,25.21,25.25,25.2,25.23,62200.0,22.0957,22.1307,22.0869,22.1132,62200.0
2014-12-30 12:00:00,25.24,25.27,25.21,25.21,56500.0,22.122,22.1483,22.0957,22.0957,56500.0
2014-12-30 12:10:00,25.21,25.24,25.2,25.24,78600.0,22.0957,22.122,22.0869,22.122,78600.0
2014-12-30 12:20:00,25.24,25.27,25.22,25.25,77200.0,22.122,22.1483,22.1045,22.1307,77200.0
2014-12-30 12:30:00,25.25,25.28,25.24,25.25,59400.0,22.1307,22.157,22.122,22.1307,59400.0
2014-12-30 12:40:00,25.25,25.27,25.24,25.27,52500.0,22.1307,22.1483,22.122,22.1483,52500.0
2014-12-30 12:50:00,25.27,25.27,25.24,25.25,68200.0,22.1483,22.1483,22.122,22.1307,68200.0
2014-12-30 13:00:00,25.26,25.28,25.25,25.27,150900.0,22.1395,22.157,22.1307,22.1483,150900.0
2014-12-30 13:10:00,25.28,25.3,25.26,25.3,85600.0,22.157,22.1746,22.1395,22.1746,85600.0
2014-12-30 13:20:00,25.3,25.31,25.26,25.27,88000.0,22.1746,22.1833,22.1395,22.1483,88000.0
2014-12-30 13:30:00,25.27,25.29,25.25,25.26,93100.0,22.1483,22.1658,22.1307,22.1395,93100.0
2014-12-30 13:40:00,25.26,25.28,25.22,25.28,104600.0,22.1395,22.157,22.1045,22.157,104600.0
2014-12-30 13:50:00,25.28,25.28,25.25,25.26,88400.0,22.157,22.157,22.1307,22.1395,88400.0
2014-12-30 14:00:00,25.26,25.27,25.21,25.21,87200.0,22.1395,22.1483,22.0957,22.0957,87200.0
2014-12-30 14:10:00,25.21,25.22,25.2,25.21,48200.0,22.0957,22.1045,22.0869,22.0957,48200.0
2014-12-30 14:20:00,25.21,25.24,25.2,25.24,82500.0,22.0957,22.122,22.0869,22.122,82500.0
2014-12-30 14:30:00,25.24,25.3,25.23,25.29,114100.0,22.122,22.1746,22.1132,22.1658,114100.0
2014-12-30 14:40:00,25.3,25.3,25.28,25.3,83200.0,22.1746,22.1746,22.157,22.1746,83200.0
2014-12-30 14:50:00,25.3,25.3,25.28,25.29,66300.0,22.1746,22.1746,22.157,22.1658,66300.0
2014-12-30 15:00:00,25.28,25.3,25.26,25.26,119100.0,22.157,22.1746,22.1395,22.1395,119100.0
2014-12-30 15:10:00,25.26,25.27,25.21,25.21,223600.0,22.1395,22.1483,22.0957,22.0957,223600.0
2014-12-30 15:20:00,25.21,25.25,25.21,25.24,105200.0,22.0957,22.1307,22.0957,22.122,105200.0
2014-12-30 15:30:00,25.25,25.28,25.21,25.28,251000.0,22.1307,22.157,22.0957,22.157,251000.0
2014-12-30 15:40:00,25.28,25.29,25.26,25.28,259700.0,22.157,22.1658,22.1395,22.157,259700.0
2014-12-30 15:50:00,25.28,25.28,25.21,25.23,822700.0,22.157,22.157,22.0957,22.1132,822700.0
2014-12-31 09:30:00,25.31,25.35,25.17,25.21,150700.0,22.1833,22.2184,22.0606,22.0957,150700.0
2014-12-31 09:40:00,25.22,25.25,25.19,25.19,61400.0,22.1045,22.1307,22.0782,22.0782,61400.0
2014-12-31 09:50:00,25.19,25.23,25.19,25.23,52100.0,22.0782,22.1132,22.0782,22.1132,52100.0
2014-12-31 10:00:00,25.23,25.28,25.22,25.26,80700.0,22.1132,22.157,22.1045,22.1395,80700.0
2014-12-31 10:10:00,25.26,25.27,25.24,25.24,77600.0,22.1395,22.1483,22.122,22.122,77600.0
2014-12-31 10:20:00,25.25,25.31,25.24,25.27,176300.0,22.1307,22.1833,22.122,22.1483,176300.0
2014-12-31 10:30:00,25.28,25.3,25.27,25.29,57400.0,22.157,22.1746,22.1483,22.1658,57400.0
2014-12-31 10:40:00,25.29,25.31,25.27,25.29,212600.0,22.1658,22.1833,22.1483,22.1658,212600.0
2014-12-31 10:50:00,25.28,25.3,25.28,25.3,148500.0,22.157,22.1746,22.157,22.1746,148500.0
2014-12-31 11:00:00,25.3,25.3,25.28,25.29,98300.0,22.1746,22.1746,22.157,22.1658,98300.0
2014-12-31 11:10:00,25.28,25.29,25.23,25.23,83900.0,22.157,22.1658,22.1132,22.1132,83900.0
2014-12-31 11:20:00,25.23,25.26,25.23,25.23,56800.0,22.1132,22.1395,22.1132,22.1132,56800.0
2014-12-31 11:30:00,25.24,25.26,25.23,25.26,60500.0,22.122,22.1395,22.1132,22.1395,60500.0
2014-12-31 11:40:00,25.26,25.3,25.26,25.29,93200.0,22.1395,22.1746,22.1395,22.1658,93200.0
2014-12-31 11:50:00,25.29,25.3,25.28,25.29,77300.0,22.1658,22.1746,22.157,22.1658,77300.0
2014-12-31 12:00:00,25.29,25.29,25.19,25.26,112300.0,22.1658,22.1658,22.0782,22.1395,112300.0
2014-12-31 12:10:00,25.27,25.27,25.22,25.23,58700.0,22.1483,22.1483,22.1045,22.1132,58700.0
2014-12-31 12:20:00,25.22,25.22,25.11,25.17,144700.0,22.1045,22.1045,22.008,22.0606,144700.0
2014-12-31 12:30:00,25.17,25.19,25.13,25.18,88300.0,22.0606,22.0782,22.0256,22.0694,88300.0
2014-12-31 12:40:00,25.18,25.18,25.14,25.16,49500.0,22.0694,22.0694,22.0343,22.0519,49500.0
2014-12-31 12:50:00,25.15,25.18,25.14,25.15,51600.0,22.0431,22.0694,22.0343,22.0431,51600.0
2014-12-31 13:00:00,25.16,25.2,25.14,25.19,50900.0,22.0519,22.0869,22.0343,22.0782,50900.0
2014-12-31 13:10:00,25.2,25.2,25.16,25.18,41700.0,22.0869,22.0869,22.0519,22.0694,41700.0
2014-12-31 13:20:00,25.19,25.2,25.17,25.2,40100.0,22.0782,22.0869,22.0606,22.0869,40100.0
2014-12-31 13:30:00,25.2,25.22,25.18,25.22,54300.0,22.0869,22.1045,22.0694,22.1045,54300.0
2014-12-31 13:40:00,25.22,25.25,25.21,25.24,47700.0,22.1045,22.1307,22.0957,22.122,47700.0
2014-12-31 13:50:00,25.24,25.24,25.21,25.22,30800.0,22.122,22.122,22.0957,22.1045,30800.0
2014-12-31 14:00:00,25.21,25.23,25.15,25.16,115600.0,22.0957,22.1132,22.0431,22.0519,115600.0
2014-12-31 14:10:00,25.16,25.18,25.09,25.13,114600.0,22.0519,22.0694,21.9905,22.0256,114600.0
2014-12-31 14:20:00,25.13,25.18,25.09,25.17,154800.0,22.0256,22.0694,21.9905,22.0606,154800.0
2014-12-31 14:30:00,25.17,25.18,25.1,25.1,94200.0,22.0606,22.0694,21.9993,21.9993,94200.0
2014-12-31 14:40:00,25.09,25.14,25.06,25.12,126400.0,21.9905,22.0343,21.9642,22.0168,126400.0
2014-12-31 14:50:00,25.13,25.14,25.1,25.11,155800.0,22.0256,22.0343,21.9993,22.008,155800.0
2014-12-31 15:00:00,25.11,25.11,24.99,25.0,329800.0,22.008,22.008,21.9029,21.9116,329800.0
2014-12-31 15:10:00,24.99,25.06,24.99,25.06,200100.0,21.9029,21.9642,21.9029,21.9642,200100.0
2014-12-31 15:20:00,25.06,25.07,25.04,25.05,139500.0,21.9642,21.973,21.9467,21.9555,139500.0
2014-12-31 15:30:00,25.05,25.06,25.01,25.06,185100.0,21.9555,21.9642,21.9204,21.9642,185100.0
2014-12-31 15:40:00,25.05,25.06,24.9,24.9,464200.0,21.9555,21.9642,21.824,21.824,464200.0
2014-12-31 15:50:00,24.9,24.93,24.83,24.93,1489300.0,21.824,21.8503,21.7626,21.8503,1489300.0
2015-01-02 09:30:00,25.02,25.16,24.96,25.11,308400.0,21.9292,22.0519,21.8766,22.008,308400.0
2015-01-02 09:40:00,25.1,25.12,25.03,25.09,202100.0,21.9993,22.0168,21.9379,21.9905,202100.0
2015-01-02 09:50:00,25.08,25.16,25.07,25.12,214200.0,21.9817,22.0519,21.973,22.0168,214200.0
2015-01-02 10:00:00,25.11,25.12,25.01,25.01,84000.0,22.008,22.0168,21.9204,21.9204,84000.0
2015-01-02 10:10:00,25.01,25.08,25.0,25.01,107300.0,21.9204,21.9817,21.9116,21.9204,107300.0
2015-01-02 10:20:00,25.01,25.04,24.97,25.02,117500.0,21.9204,21.9467,21.8853,21.9292,117500.0
2015-01-02 10:30:00,25.02,25.02,24.89,24.9,149400.0,21.9292,21.9292,21.8152,21.824,149400.0
2015-01-02 10:40:00,24.9,24.91,24.79,24.88,198500.0,21.824,21.8327,21.7276,21.8065,198500.0
2015-01-02 10:50:00,24.88,24.88,24.8,24.85,86300.0,21.8065,21.8065,21.7363,21.7802,86300.0
2015-01-02 11:00:00,24.85,24.85,24.72,24.73,165400.0,21.7802,21.7802,21.6662,21.675,165400.0
2015-01-02 11:10:00,24.73,24.73,24.6,24.71,278800.0,21.675,21.675,21.561,21.6575,278800.0
2015-01-02 11:20:00,24.71,24.83,24.69,24.8,161900.0,21.6575,21.7626,21.6399,21.7363,161900.0
2015-01-02 11:30:00,24.8,24.82,24.75,24.78,66600.0,21.7363,21.7539,21.6925,21.7188,66600.0
2015-01-02 11:40:00,24.78,24.8,24.76,24.79,93600.0,21.7188,21.7363,21.7013,21.7276,93600.0
2015-01-02 11:50:00,24.8,24.86,24.77,24.85,66000.0,21.7363,21.7889,21.71,21.7802,66000.0
2015-01-02 12:00:00,24.86,24.94,24.85,24.92,99900.0,21.7889,21.859,21.7802,21.8415,99900.0
2015-01-02 12:10:00,24.93,24.93,24.82,24.84,109900.0,21.8503,21.8503,21.7539,21.7714,109900.0
2015-01-02 12:20:00,24.84,24.85,24.78,24.79,87500.0,21.7714,21.7802,21.7188,21.7276,87500.0
2015-01-02 12:30:00,24.79,24.83,24.78,24.83,74100.0,21.7276,21.7626,21.7188,21.7626,74100.0
2015-01-02 12:40:00,24.83,24.85,24.77,24.77,60400.0,21.7626,21.7802,21.71,21.71,60400.0
2015-01-02 12:50:00,24.77,24.8,24.75,24.78,57400.0,21.71,21.7363,21.6925,21.7188,57400.0
2015-01-02 13:00:00,24.78,24.81,24.74,24.78,208100.0,21.7188,21.7451,21.6837,21.7188,208100.0
2015-01-02 13:10:00,24.78,24.79,24.74,24.77,55300.0,21.7188,21.7276,21.6837,21.71,55300.0
2015-01-02 13:20:00,24.77,24.79,24.72,24.73,187400.0,21.71,21.7276,21.6662,21.675,187400.0
2015-01-02 13:30:00,24.73,24.74,24.69,24.74,88700.0,21.675,21.6837,21.6399,21.6837,88700.0
2015-01-02 13:40:00,24.74,24.76,24.73,24.75,69300.0,21.6837,21.7013,21.675,21.6925,69300.0
2015-01-02 13:50:00,24.74,24.82,24.73,24.8,118200.0,21.6837,21.7539,21.675,21.7363,118200.0
2015-01-02 14:00:00,24.8,24.89,24.79,24.89,125400.0,21.7363,21.8152,21.7276,21.8152,125400.0
2015-01-02 14:10:00,24.89,24.91,24.84,24.86,91900.0,21.8152,21.8327,21.7714,21.7889,91900.0
2015-01-02 14:20:00,24.86,24.94,24.83,24.87,103500.0,21.7889,21.859,21.7626,21.7977,103500.0
2015-01-02 14:30:00,24.87,24.93,24.85,24.93,197300.0,21.7977,21.8503,21.7802,21.8503,197300.0
2015-01-02 14:40:00,24.92,24.96,24.91,24.95,91900.0,21.8415,21.8766,21.8327,21.8678,91900.0
2015-01-02 14:50:00,24.95,24.97,24.89,24.91,116200.0,21.8678,21.8853,21.8152,21.8327,116200.0
2015-01-02 15:00:00,24.92,24.96,24.9,24.93,82000.0,21.8415,21.8766,21.824,21.8503,82000.0
2015-01-02 15:10:00,24.93,24.94,24.87,24.89,133900.0,21.8503,21.859,21.7977,21.8152,133900.0
2015-01-02 15:20:00,24.89,24.98,24.89,24.98,235100.0,21.8152,21.8941,21.8152,21.8941,235100.0
2015-01-02 15:30:00,24.98,25.01,24.96,24.99,172500.0,21.8941,21.9204,21.8766,21.9029,172500.0
2015-01-02 15:40:00,24.99,25.04,24.98,25.0,438600.0,21.9029,21.9467,21.8941,21.9116,438600.0
2015-01-02 15:50:00,25.0,25.02,24.94,24.94,632900.0,21.9116,21.9292,21.859,21.859,632900.0
2015-01-05 09:30:00,24.75,24.9,24.67,24.69,355800.0,21.6925,21.824,21.6224,21.6399,355800.0
2015-01-05 09:40:00,24.68,24.79,24.66,24.7,201700.0,21.6312,21.7276,21.6136,21.6487,201700.0
2015-01-05 09:50:00,24.7,24.72,24.59,24.6,202700.0,21.6487,21.6662,21.5523,21.561,202700.0
2015-01-05 10:00:00,24.6,24.72,24.55,24.67,237700.0,21.561,21.6662,21.5172,21.6224,237700.0
2015-01-05 10:10:00,24.68,24.7,24.66,24.67,170500.0,21.6312,21.6487,21.6136,21.6224,170500.0
2015-01-05 10:20:00,24.67,24.69,24.6,24.68,469100.0,21.6224,21.6399,21.561,21.6312,469100.0
2015-01-05 10:30:00,24.67,24.67,24.58,24.6,266900.0,21.6224,21.6224,21.5435,21.561,266900.0
2015-01-05 10:40:00,24.61,24.63,24.5,24.61,178200.0,21.5698,21.5873,21.4734,21.5698,178200.0
2015-01-05 10:50:00,24.62,24.62,24.56,24.57,207900.0,21.5786,21.5786,21.526,21.5347,207900.0
2015-01-05 11:00:00,24.57,24.58,24.5,24.52,305000.0,21.5347,21.5435,21.4734,21.4909,305000.0
2015-01-05 11:10:00,24.51,24.54,24.45,24.46,205100.0,21.4822,21.5085,21.4296,21.4383,205100.0
2015-01-05 11:20:00,24.46,24.52,24.44,24.45,175200.0,21.4383,21.4909,21.4208,21.4296,175200.0
2015-01-05 11:30:00,24.45,24.51,24.44,24.48,145000.0,21.4296,21.4822,21.4208,21.4559,145000.0
2015-01-05 11:40:00,24.48,24.51,24.45,24.46,99200.0,21.4559,21.4822,21.4296,21.4383,99200.0
2015-01-05 11:50:00,24.47,24.49,24.45,24.47,79800.0,21.4471,21.4646,21.4296,21.4471,79800.0
2015-01-05 12:00:00,24.48,24.5,24.42,24.42,76400.0,21.4559,21.4734,21.4033,21.4033,76400.0
2015-01-05 12:10:00,24.42,24.43,24.35,24.42,209400.0,21.4033,21.412,21.3419,21.4033,209400.0
2015-01-05 12:20:00,24.42,24.43,24.35,24.37,128300.0,21.4033,21.412,21.3419,21.3595,128300.0
2015-01-05 12:30:00,24.37,24.39,24.33,24.39,231600.0,21.3595,21.377,21.3244,21.377,231600.0
2015-01-05 12:40:00,24.39,24.42,24.36,24.37,175300.0,21.377,21.4033,21.3507,21.3595,175300.0
2015-01-05 12:50:00,24.37,24.39,24.34,24.35,162400.0,21.3595,21.377,21.3332,21.3419,162400.0
2015-01-05 13:00:00,24.36,24.38,24.31,24.36,115900.0,21.3507,21.3682,21.3069,21.3507,115900.0
2015-01-05 13:10:00,24.36,24.36,24.25,24.25,87400.0,21.3507,21.3507,21.2543,21.2543,87400.0
2015-01-05 13:20:00,24.25,24.33,24.24,24.26,170400.0,21.2543,21.3244,21.2455,21.263,170400.0
2015-01-05 13:30:00,24.27,24.33,24.26,24.3,114600.0,21.2718,21.3244,21.263,21.2981,114600.0
2015-01-05 13:40:00,24.31,24.35,24.29,24.33,122300.0,21.3069,21.3419,21.2893,21.3244,122300.0
2015-01-05 13:50:00,24.34,24.35,24.29,24.31,114000.0,21.3332,21.3419,21.2893,21.3069,114000.0
2015-01-05 14:00:00,24.32,24.37,24.29,24.35,199700.0,21.3156,21.3595,21.2893,21.3419,199700.0
2015-01-05 14:10:00,24.35,24.36,24.32,24.32,142000.0,21.3419,21.3507,21.3156,21.3156,142000.0
2015-01-05 14:20:00,24.33,24.38,24.32,24.33,197700.0,21.3244,21.3682,21.3156,21.3244,197700.0
2015-01-05 14:30:00,24.33,24.34,24.29,24.29,167100.0,21.3244,21.3332,21.2893,21.2893,167100.0
2015-01-05 14:40:00,24.29,24.33,24.21,24.24,217400.0,21.2893,21.3244,21.2192,21.2455,217400.0
2015-01-05 14:50:00,24.24,24.27,24.21,24.24,158400.0,21.2455,21.2718,21.2192,21.2455,158400.0
2015-01-05 15:00:00,24.24,24.3,24.23,24.29,133700.0,21.2455,21.2981,21.2368,21.2893,133700.0
2015-01-05 15:10:00,24.28,24.33,24.27,24.32,203500.0,21.2806,21.3244,21.2718,21.3156,203500.0
2015-01-05 15:20:00,24.32,24.34,24.27,24.3,212100.0,21.3156,21.3332,21.2718,21.2981,212100.0
2015-01-05 15:30:00,24.3,24.31,24.28,24.3,232800.0,21.2981,21.3069,21.2806,21.2981,232800.0
2015-01-05 15:40:00,24.29,24.32,24.24,24.26,467400.0,21.2893,21.3156,21.2455,21.263,467400.0
2015-01-05 15:50:00,24.25,24.26,24.14,24.16,1756300.0,21.2543,21.263,21.1579,21.1754,1756300.0
2015-01-06 09:30:00,24.13,24.3,24.04,24.05,332300.0,21.1491,21.2981,21.0702,21.079,332300.0
2015-01-06 09:40:00,24.05,24.07,23.91,23.97,401400.0,21.079,21.0965,20.9563,21.0089,401400.0
2015-01-06 09:50:00,23.97,24.02,23.9,23.93,152900.0,21.0089,21.0527,20.9475,20.9738,152900.0
2015-01-06 10:00:00,23.92,23.95,23.86,23.9,277200.0,20.965,20.9913,20.9125,20.9475,277200.0
2015-01-06 10:10:00,23.9,24.11,23.88,24.05,415000.0,20.9475,21.1316,20.93,21.079,415000.0
2015-01-06 10:20:00,24.04,24.1,24.03,24.06,266300.0,21.0702,21.1228,21.0615,21.0878,266300.0
2015-01-06 10:30:00,24.06,24.07,23.98,24.0,143900.0,21.0878,21.0965,21.0176,21.0352,143900.0
2015-01-06 10:40:00,23.99,24.04,23.91,23.94,152300.0,21.0264,21.0702,20.9563,20.9826,152300.0
2015-01-06 10:50:00,23.94,24.0,23.92,23.93,176400.0,20.9826,21.0352,20.965,20.9738,176400.0
2015-01-06 11:00:00,23.93,23.96,23.86,23.93,221300.0,20.9738,21.0001,20.9125,20.9738,221300.0
2015-01-06 11:10:00,23.93,23.94,23.88,23.9,200000.0,20.9738,20.9826,20.93,20.9475,200000.0
2015-01-06 11:20:00,23.9,23.91,23.81,23.84,194100.0,20.9475,20.9563,20.8686,20.8949,194100.0
2015-01-06 11:30:00,23.83,23.85,23.78,23.82,153000.0,20.8862,20.9037,20.8423,20.8774,153000.0
2015-01-06 11:40:00,23.81,23.84,23.73,23.74,247000.0,20.8686,20.8949,20.7985,20.8073,247000.0
2015-01-06 11:50:00,23.73,23.74,23.67,23.67,275600.0,20.7985,20.8073,20.7459,20.7459,275600.0
2015-01-06 12:00:00,23.68,23.69,23.43,23.5,746200.0,20.7547,20.7635,20.5356,20.5969,746200.0
2015-01-06 12:10:00,23.51,23.52,23.42,23.43,604100.0,20.6057,20.6145,20.5268,20.5356,604100.0
2015-01-06 12:20:00,23.43,23.47,23.35,23.45,564300.0,20.5356,20.5706,20.4655,20.5531,564300.0
2015-01-06 12:30:00,23.44,23.58,23.43,23.57,451800.0,20.5443,20.667,20.5356,20.6583,451800.0
2015-01-06 12:40:00,23.57,23.6,23.49,23.53,551000.0,20.6583,20.6846,20.5882,20.6232,551000.0
2015-01-06 12:50:00,23.53,23.58,23.47,23.49,299400.0,20.6232,20.667,20.5706,20.5882,299400.0
2015-01-06 13:00:00,23.5,23.52,23.38,23.38,354900.0,20.5969,20.6145,20.4918,20.4918,354900.0
2015-01-06 13:10:00,23.38,23.44,23.28,23.29,257800.0,20.4918,20.5443,20.4041,20.4129,257800.0
2015-01-06 13:20:00,23.28,23.35,23.27,23.34,434100.0,20.4041,20.4655,20.3953,20.4567,434100.0
2015-01-06 13:30:00,23.34,23.39,23.29,23.39,378300.0,20.4567,20.5005,20.4129,20.5005,378300.0
2015-01-06 13:40:00,23.38,23.39,23.28,23.35,413300.0,20.4918,20.5005,20.4041,20.4655,413300.0
2015-01-06 13:50:00,23.36,23.38,23.29,23.37,294900.0,20.4742,20.4918,20.4129,20.483,294900.0
2015-01-06 14:00:00,23.37,23.41,23.33,23.34,615700.0,20.483,20.518,20.4479,20.4567,615700.0
2015-01-06 14:10:00,23.34,23.37,23.29,23.37,288200.0,20.4567,20.483,20.4129,20.483,288200.0
2015-01-06 14:20:00,23.38,23.46,23.37,23.46,957700.0,20.4918,20.5619,20.483,20.5619,957700.0
2015-01-06 14:30:00,23.46,23.47,23.36,23.45,280900.0,20.5619,20.5706,20.4742,20.5531,280900.0
2015-01-06 14:40:00,23.45,23.6,23.33,23.55,1236700.0,20.5531,20.6846,20.4479,20.6408,1236700.0
2015-01-06 14:50:00,23.54,23.61,23.52,23.56,578800.0,20.632,20.6933,20.6145,20.6495,578800.0
2015-01-06 15:00:00,23.56,23.61,23.46,23.5,441200.0,20.6495,20.6933,20.5619,20.5969,441200.0
2015-01-06 15:10:00,23.49,23.58,23.48,23.57,327900.0,20.5882,20.667,20.5794,20.6583,327900.0
2015-01-06 15:20:00,23.57,23.64,23.53,23.61,649100.0,20.6583,20.7196,20.6232,20.6933,649100.0
2015-01-06 15:30:00,23.62,23.62,23.43,23.44,666800.0,20.7021,20.7021,20.5356,20.5443,666800.0
2015-01-06 15:40:00,23.44,23.45,23.4,23.42,834900.0,20.5443,20.5531,20.5093,20.5268,834900.0
2015-01-06 15:50:00,23.43,23.45,23.23,23.24,2141200.0,20.5356,20.5531,20.3603,20.3691,2141200.0
2015-01-07 09:30:00,23.37,23.45,23.09,23.27,894500.0,20.483,20.5531,20.2376,20.3953,894500.0
2015-01-07 09:40:00,23.27,23.48,23.27,23.35,542200.0,20.3953,20.5794,20.3953,20.4655,542200.0
2015-01-07 09:50:00,23.36,23.4,23.32,23.35,464100.0,20.4742,20.5093,20.4392,20.4655,464100.0
2015-01-07 10:00:00,23.35,23.4,23.29,23.31,572600.0,20.4655,20.5093,20.4129,20.4304,572600.0
2015-01-07 10:10:00,23.32,23.33,23.23,23.27,792600.0,20.4392,20.4479,20.3603,20.3953,792600.0
2015-01-07 10:20:00,23.27,23.27,23.19,23.24,707300.0,20.3953,20.3953,20.3252,20.3691,707300.0
2015-01-07 10:30:00,23.24,23.37,23.21,23.26,610500.0,20.3691,20.483,20.3428,20.3866,610500.0
2015-01-07 10:40:00,23.27,23.27,23.2,23.25,357000.0,20.3953,20.3953,20.334,20.3778,357000.0
2015-01-07 10:50:00,23.25,23.33,23.24,23.27,420500.0,20.3778,20.4479,20.3691,20.3953,420500.0
2015-01-07 11:00:00,23.27,23.34,23.25,23.3,276500.0,20.3953,20.4567,20.3778,20.4216,276500.0
2015-01-07 11:10:00,23.3,23.33,23.25,23.27,204000.0,20.4216,20.4479,20.3778,20.3953,204000.0
2015-01-07 11:20:00,23.27,23.36,23.26,23.35,246200.0,20.3953,20.4742,20.3866,20.4655,246200.0
2015-01-07 11:30:00,23.36,23.38,23.33,23.36,487500.0,20.4742,20.4918,20.4479,20.4742,487500.0
2015-01-07 11:40:00,23.36,23.37,23.33,23.35,206200.0,20.4742,20.483,20.4479,20.4655,206200.0
2015-01-07 11:50:00,23.36,23.38,23.33,23.38,571500.0,20.4742,20.4918,20.4479,20.4918,571500.0
2015-01-07 12:00:00,23.38,23.52,23.37,23.46,309900.0,20.4918,20.6145,20.483,20.5619,309900.0
2015-01-07 12:10:00,23.46,23.54,23.43,23.51,416000.0,20.5619,20.632,20.5356,20.6057,416000.0
2015-01-07 12:20:00,23.51,23.53,23.48,23.51,305600.0,20.6057,20.6232,20.5794,20.6057,305600.0
2015-01-07 12:30:00,23.51,23.52,23.46,23.47,197200.0,20.6057,20.6145,20.5619,20.5706,197200.0
2015-01-07 12:40:00,23.48,23.49,23.39,23.39,286700.0,20.5794,20.5882,20.5005,20.5005,286700.0
2015-01-07 12:50:00,23.41,23.48,23.4,23.46,223900.0,20.518,20.5794,20.5093,20.5619,223900.0
2015-01-07 13:00:00,23.45,23.51,23.45,23.47,304200.0,20.5531,20.6057,20.5531,20.5706,304200.0
2015-01-07 13:10:00,23.46,23.53,23.46,23.52,93300.0,20.5619,20.6232,20.5619,20.6145,93300.0
2015-01-07 13:20:00,23.52,23.54,23.43,23.44,138800.0,20.6145,20.632,20.5356,20.5443,138800.0
2015-01-07 13:30:00,23.44,23.5,23.43,23.45,121000.0,20.5443,20.5969,20.5356,20.5531,121000.0
2015-01-07 13:40:00,23.46,23.53,23.45,23.52,171000.0,20.5619,20.6232,20.5531,20.6145,171000.0
2015-01-07 13:50:00,23.52,23.53,23.45,23.45,261200.0,20.6145,20.6232,20.5531,20.5531,261200.0
2015-01-07 14:00:00,23.46,23.52,23.4,23.51,334100.0,20.5619,20.6145,20.5093,20.6057,334100.0
2015-01-07 14:10:00,23.53,23.54,23.46,23.46,184200.0,20.6232,20.632,20.5619,20.5619,184200.0
2015-01-07 14:20:00,23.46,23.52,23.42,23.43,161400.0,20.5619,20.6145,20.5268,20.5356,161400.0
2015-01-07 14:30:00,23.43,23.52,23.42,23.48,103400.0,20.5356,20.6145,20.5268,20.5794,103400.0
2015-01-07 14:40:00,23.48,23.53,23.47,23.51,176300.0,20.5794,20.6232,20.5706,20.6057,176300.0
2015-01-07 14:50:00,23.51,23.51,23.37,23.38,221800.0,20.6057,20.6057,20.483,20.4918,221800.0
2015-01-07 15:00:00,23.39,23.48,23.38,23.48,181900.0,20.5005,20.5794,20.4918,20.5794,181900.0
2015-01-07 15:10:00,23.48,23.48,23.38,23.42,200900.0,20.5794,20.5794,20.4918,20.5268,200900.0
2015-01-07 15:20:00,23.42,23.45,23.38,23.45,177100.0,20.5268,20.5531,20.4918,20.5531,177100.0
2015-01-07 15:30:00,23.45,23.46,23.42,23.45,202600.0,20.5531,20.5619,20.5268,20.5531,202600.0
2015-01-07 15:40:00,23.44,23.48,23.4,23.4,369700.0,20.5443,20.5794,20.5093,20.5093,369700.0
2015-01-07 15:50:00,23.41,23.47,23.4,23.47,1014100.0,20.518,20.5706,20.5093,20.5706,1014100.0
2015-01-08 09:30:00,23.69,23.83,23.67,23.76,281200.0,20.7635,20.8862,20.7459,20.8248,281200.0
2015-01-08 09:40:00,23.77,23.99,23.77,23.98,499200.0,20.8336,21.0264,20.8336,21.0176,499200.0
2015-01-08 09:50:00,23.99,24.09,23.99,24.06,440200.0,21.0264,21.114,21.0264,21.0878,440200.0
2015-01-08 10:00:00,24.07,24.16,24.03,24.13,720800.0,21.0965,21.1754,21.0615,21.1491,720800.0
2015-01-08 10:10:00,24.14,24.28,24.12,24.25,583000.0,21.1579,21.2806,21.1403,21.2543,583000.0
2015-01-08 10:20:00,24.25,24.26,24.16,24.19,736500.0,21.2543,21.263,21.1754,21.2017,736500.0
2015-01-08 10:30:00,24.19,24.21,24.13,24.13,430200.0,21.2017,21.2192,21.1491,21.1491,430200.0
2015-01-08 10:40:00,24.14,24.19,24.12,24.18,498800.0,21.1579,21.2017,21.1403,21.1929,498800.0
2015-01-08 10:50:00,24.18,24.3,24.16,24.29,494800.0,21.1929,21.2981,21.1754,21.2893,494800.0
2015-01-08 11:00:00,24.3,24.32,24.23,24.26,376700.0,21.2981,21.3156,21.2368,21.263,376700.0
2015-01-08 11:10:00,24.26,24.27,24.22,24.25,246900.0,21.263,21.2718,21.228,21.2543,246900.0
2015-01-08 11:20:00,24.26,24.3,24.21,24.22,360900.0,21.263,21.2981,21.2192,21.228,360900.0
2015-01-08 11:30:00,24.22,24.28,24.19,24.27,228500.0,21.228,21.2806,21.2017,21.2718,228500.0
2015-01-08 11:40:00,24.27,24.28,24.22,24.22,184200.0,21.2718,21.2806,21.228,21.228,184200.0
2015-01-08 11:50:00,24.23,24.23,24.15,24.15,162400.0,21.2368,21.2368,21.1666,21.1666,162400.0
2015-01-08 12:00:00,24.16,24.16,24.07,24.07,111300.0,21.1754,21.1754,21.0965,21.0965,111300.0
2015-01-08 12:10:00,24.07,24.08,24.04,24.08,124000.0,21.0965,21.1053,21.0702,21.1053,124000.0
2015-01-08 12:20:00,24.07,24.13,24.04,24.13,127300.0,21.0965,21.1491,21.0702,21.1491,127300.0
2015-01-08 12:30:00,24.14,24.16,24.08,24.08,242400.0,21.1579,21.1754,21.1053,21.1053,242400.0
2015-01-08 12:40:00,24.07,24.09,24.03,24.03,185100.0,21.0965,21.114,21.0615,21.0615,185100.0
2015-01-08 12:50:00,24.04,24.06,24.02,24.05,153800.0,21.0702,21.0878,21.0527,21.079,153800.0
2015-01-08 13:00:00,24.04,24.15,24.02,24.15,266900.0,21.0702,21.1666,21.0527,21.1666,266900.0
2015-01-08 13:10:00,24.16,24.17,24.1,24.11,248200.0,21.1754,21.1842,21.1228,21.1316,248200.0
2015-01-08 13:20:00,24.11,24.15,24.1,24.15,138500.0,21.1316,21.1666,21.1228,21.1666,138500.0
2015-01-08 13:30:00,24.14,24.22,24.14,24.21,398900.0,21.1579,21.228,21.1579,21.2192,398900.0
2015-01-08 13:40:00,24.21,24.26,24.18,24.2,301700.0,21.2192,21.263,21.1929,21.2105,301700.0
2015-01-08 13:50:00,24.2,24.21,24.11,24.13,217200.0,21.2105,21.2192,21.1316,21.1491,217200.0
2015-01-08 14:00:00,24.14,24.17,24.09,24.17,185500.0,21.1579,21.1842,21.114,21.1842,185500.0
2015-01-08 14:10:00,24.17,24.22,24.16,24.21,211200.0,21.1842,21.228,21.1754,21.2192,211200.0
2015-01-08 14:20:00,24.2,24.26,24.2,24.22,209300.0,21.2105,21.263,21.2105,21.228,209300.0
2015-01-08 14:30:00,24.22,24.25,24.2,24.2,173400.0,21.228,21.2543,21.2105,21.2105,173400.0
2015-01-08 14:40:00,24.2,24.21,24.17,24.19,293300.0,21.2105,21.2192,21.1842,21.2017,293300.0
2015-01-08 14:50:00,24.19,24.19,24.16,24.17,81400.0,21.2017,21.2017,21.1754,21.1842,81400.0
2015-01-08 15:00:00,24.18,24.21,24.14,24.14,145000.0,21.1929,21.2192,21.1579,21.1579,145000.0
2015-01-08 15:10:00,24.14,24.18,24.14,24.18,204700.0,21.1579,21.1929,21.1579,21.1929,204700.0
2015-01-08 15:20:00,24.18,24.2,24.17,24.18,308400.0,21.1929,21.2105,21.1842,21.1929,308400.0
2015-01-08 15:30:00,24.18,24.23,24.18,24.21,309900.0,21.1929,21.2368,21.1929,21.2192,309900.0
2015-01-08 15:40:00,24.2,24.21,24.16,24.17,638000.0,21.2105,21.2192,21.1754,21.1842,638000.0
2015-01-08 15:50:00,24.18,24.23,24.17,24.21,1260300.0,21.1929,21.2368,21.1842,21.2192,1260300.0
2015-01-09 09:30:00,24.1,24.2,24.03,24.16,420700.0,21.1228,21.2105,21.0615,21.1754,420700.0
2015-01-09 09:40:00,24.15,24.23,24.12,24.14,578600.0,21.1666,21.2368,21.1403,21.1579,578600.0
2015-01-09 09:50:00,24.14,24.22,24.11,24.19,323400.0,21.1579,21.228,21.1316,21.2017,323400.0
2015-01-09 10:00:00,24.18,24.21,24.14,24.19,183500.0,21.1929,21.2192,21.1579,21.2017,183500.0
2015-01-09 10:10:00,24.19,24.23,24.16,24.22,346400.0,21.2017,21.2368,21.1754,21.228,346400.0
2015-01-09 10:20:00,24.22,24.25,24.15,24.17,253000.0,21.228,21.2543,21.1666,21.1842,253000.0
2015-01-09 10:30:00,24.17,24.19,24.05,24.08,485900.0,21.1842,21.2017,21.079,21.1053,485900.0
2015-01-09 10:40:00,24.08,24.1,23.99,24.06,303000.0,21.1053,21.1228,21.0264,21.0878,303000.0
2015-01-09 10:50:00,24.06,24.13,24.04,24.09,211000.0,21.0878,21.1491,21.0702,21.114,211000.0
2015-01-09 11:00:00,24.08,24.09,24.0,24.02,305100.0,21.1053,21.114,21.0352,21.0527,305100.0
2015-01-09 11:10:00,24.01,24.01,23.9,23.97,201100.0,21.0439,21.0439,20.9475,21.0089,201100.0
2015-01-09 11:20:00,23.97,24.01,23.9,23.99,184400.0,21.0089,21.0439,20.9475,21.0264,184400.0
2015-01-09 11:30:00,23.99,24.08,23.93,24.07,112900.0,21.0264,21.1053,20.9738,21.0965,112900.0
2015-01-09 11:40:00,24.06,24.08,24.02,24.05,81400.0,21.0878,21.1053,21.0527,21.079,81400.0
2015-01-09 11:50:00,24.05,24.06,23.99,24.05,71300.0,21.079,21.0878,21.0264,21.079,71300.0
2015-01-09 12:00:00,24.05,24.14,24.03,24.13,86500.0,21.079,21.1579,21.0615,21.1491,86500.0
2015-01-09 12:10:00,24.14,24.19,24.11,24.18,129200.0,21.1579,21.2017,21.1316,21.1929,129200.0
2015-01-09 12:20:00,24.17,24.18,24.14,24.17,71700.0,21.1842,21.1929,21.1579,21.1842,71700.0
2015-01-09 12:30:00,24.17,24.19,24.12,24.16,71100.0,21.1842,21.2017,21.1403,21.1754,71100.0
2015-01-09 12:40:00,24.17,24.19,24.14,24.19,41300.0,21.1842,21.2017,21.1579,21.2017,41300.0
2015-01-09 12:50:00,24.19,24.19,24.09,24.1,76500.0,21.2017,21.2017,21.114,21.1228,76500.0
2015-01-09 13:00:00,24.09,24.12,24.06,24.11,76400.0,21.114,21.1403,21.0878,21.1316,76400.0
2015-01-09 13:10:00,24.11,24.19,24.1,24.18,86900.0,21.1316,21.2017,21.1228,21.1929,86900.0
2015-01-09 13:20:00,24.19,24.19,24.09,24.1,55500.0,21.2017,21.2017,21.114,21.1228,55500.0
2015-01-09 13:30:00,24.1,24.15,24.09,24.1,89300.0,21.1228,21.1666,21.114,21.1228,89300.0
2015-01-09 13:40:00,24.1,24.12,24.07,24.12,95000.0,21.1228,21.1403,21.0965,21.1403,95000.0
2015-01-09 13:50:00,24.11,24.16,24.1,24.11,55900.0,21.1316,21.1754,21.1228,21.1316,55900.0
2015-01-09 14:00:00,24.11,24.13,24.07,24.11,62400.0,21.1316,21.1491,21.0965,21.1316,62400.0
2015-01-09 14:10:00,24.11,24.13,24.06,24.08,96800.0,21.1316,21.1491,21.0878,21.1053,96800.0
2015-01-09 14:20:00,24.07,24.13,24.05,24.11,126700.0,21.0965,21.1491,21.079,21.1316,126700.0
2015-01-09 14:30:00,24.11,24.14,24.06,24.14,145300.0,21.1316,21.1579,21.0878,21.1579,145300.0
2015-01-09 14:40:00,24.14,24.16,24.11,24.12,170600.0,21.1579,21.1754,21.1316,21.1403,170600.0
2015-01-09 14:50:00,24.13,24.19,24.13,24.19,95200.0,21.1491,21.2017,21.1491,21.2017,95200.0
2015-01-09 15:00:00,24.19,24.26,24.18,24.23,139600.0,21.2017,21.263,21.1929,21.2368,139600.0
2015-01-09 15:10:00,24.23,24.29,24.23,24.28,138600.0,21.2368,21.2893,21.2368,21.2806,138600.0
2015-01-09 15:20:00,24.28,24.3,24.25,24.26,248400.0,21.2806,21.2981,21.2543,21.263,248400.0
2015-01-09 15:30:00,24.26,24.28,24.24,24.27,306800.0,21.263,21.2806,21.2455,21.2718,306800.0
2015-01-09 15:40:00,24.27,24.34,24.26,24.32,495300.0,21.2718,21.3332,21.263,21.3156,495300.0
2015-01-09 15:50:00,24.31,24.31,24.23,24.25,886100.0,21.3069,21.3069,21.2368,21.2543,886100.0
2015-01-12 09:30:00,24.27,24.28,23.9,23.99,503000.0,21.2718,21.2806,20.9475,21.0264,503000.0
2015-01-12 09:40:00,23.99,24.15,23.98,24.01,629600.0,21.0264,21.1666,21.0176,21.0439,629600.0
2015-01-12 09:50:00,24.01,24.02,23.86,23.91,738000.0,21.0439,21.0527,20.9125,20.9563,738000.0
2015-01-12 10:00:00,23.89,23.92,23.78,23.9,296200.0,20.9388,20.965,20.8423,20.9475,296200.0
2015-01-12 10:10:00,23.9,23.95,23.8,23.82,313200.0,20.9475,20.9913,20.8599,20.8774,313200.0
2015-01-12 10:20:00,23.83,23.89,23.77,23.79,312400.0,20.8862,20.9388,20.8336,20.8511,312400.0
2015-01-12 10:30:00,23.78,23.84,23.73,23.83,267900.0,20.8423,20.8949,20.7985,20.8862,267900.0
2015-01-12 10:40:00,23.83,23.89,23.8,23.85,213000.0,20.8862,20.9388,20.8599,20.9037,213000.0
2015-01-12 10:50:00,23.85,23.94,23.82,23.94,151900.0,20.9037,20.9826,20.8774,20.9826,151900.0
2015-01-12 11:00:00,23.95,24.01,23.94,23.99,180400.0,20.9913,21.0439,20.9826,21.0264,180400.0
2015-01-12 11:10:00,23.99,24.03,23.9,23.92,236800.0,21.0264,21.0615,20.9475,20.965,236800.0
2015-01-12 11:20:00,23.92,23.93,23.88,23.91,126700.0,20.965,20.9738,20.93,20.9563,126700.0
2015-01-12 11:30:00,23.92,23.94,23.85,23.9,83000.0,20.965,20.9826,20.9037,20.9475,83000.0
2015-01-12 11:40:00,23.9,23.92,23.82,23.83,66300.0,20.9475,20.965,20.8774,20.8862,66300.0
2015-01-12 11:50:00,23.82,23.84,23.8,23.81,146700.0,20.8774,20.8949,20.8599,20.8686,146700.0
2015-01-12 12:00:00,23.81,23.88,23.8,23.86,65800.0,20.8686,20.93,20.8599,20.9125,65800.0
2015-01-12 12:10:00,23.86,23.87,23.83,23.86,168200.0,20.9125,20.9212,20.8862,20.9125,168200.0
2015-01-12 12:20:00,23.86,23.89,23.84,23.87,104100.0,20.9125,20.9388,20.8949,20.9212,104100.0
2015-01-12 12:30:00,23.86,23.89,23.84,23.85,72300.0,20.9125,20.9388,20.8949,20.9037,72300.0
2015-01-12 12:40:00,23.86,23.87,23.81,23.84,181200.0,20.9125,20.9212,20.8686,20.8949,181200.0
2015-01-12 12:50:00,23.83,23.86,23.8,23.81,182500.0,20.8862,20.9125,20.8599,20.8686,182500.0
2015-01-12 13:00:00,23.82,23.83,23.73,23.75,209200.0,20.8774,20.8862,20.7985,20.816,209200.0
2015-01-12 13:10:00,23.75,23.77,23.7,23.71,111200.0,20.816,20.8336,20.7722,20.781,111200.0
2015-01-12 13:20:00,23.72,23.72,23.68,23.71,226000.0,20.7898,20.7898,20.7547,20.781,226000.0
2015-01-12 13:30:00,23.71,23.77,23.71,23.77,112200.0,20.781,20.8336,20.781,20.8336,112200.0
2015-01-12 13:40:00,23.77,23.82,23.76,23.8,107300.0,20.8336,20.8774,20.8248,20.8599,107300.0
2015-01-12 13:50:00,23.8,23.81,23.79,23.8,50100.0,20.8599,20.8686,20.8511,20.8599,50100.0
2015-01-12 14:00:00,23.79,23.81,23.76,23.78,152600.0,20.8511,20.8686,20.8248,20.8423,152600.0
2015-01-12 14:10:00,23.78,23.8,23.71,23.71,112700.0,20.8423,20.8599,20.781,20.781,112700.0
2015-01-12 14:20:00,23.72,23.72,23.63,23.63,248900.0,20.7898,20.7898,20.7109,20.7109,248900.0
2015-01-12 14:30:00,23.63,23.64,23.6,23.61,222400.0,20.7109,20.7196,20.6846,20.6933,222400.0
2015-01-12 14:40:00,23.62,23.66,23.6,23.65,160800.0,20.7021,20.7372,20.6846,20.7284,160800.0
2015-01-12 14:50:00,23.65,23.66,23.61,23.64,214800.0,20.7284,20.7372,20.6933,20.7196,214800.0
2015-01-12 15:00:00,23.64,23.65,23.61,23.62,240800.0,20.7196,20.7284,20.6933,20.7021,240800.0
2015-01-12 15:10:00,23.62,23.66,23.61,23.64,166200.0,20.7021,20.7372,20.6933,20.7196,166200.0
2015-01-12 15:20:00,23.63,23.64,23.55,23.59,388500.0,20.7109,20.7196,20.6408,20.6758,388500.0
2015-01-12 15:30:00,23.59,23.62,23.52,23.54,511700.0,20.6758,20.7021,20.6145,20.632,511700.0
2015-01-12 15:40:00,23.54,23.69,23.53,23.66,532200.0,20.632,20.7635,20.6232,20.7372,532200.0
2015-01-12 15:50:00,23.67,23.71,23.64,23.66,1028600.0,20.7459,20.781,20.7196,20.7372,1028600.0
2015-01-13 09:30:00,23.91,24.11,23.83,24.05,365000.0,20.9563,21.1316,20.8862,21.079,365000.0
2015-01-13 09:40:00,24.05,24.13,24.01,24.1,303800.0,21.079,21.1491,21.0439,21.1228,303800.0
2015-01-13 09:50:00,24.11,24.18,24.05,24.18,395200.0,21.1316,21.1929,21.079,21.1929,395200.0
2015-01-13 10:00:00,24.18,24.22,24.12,24.15,280700.0,21.1929,21.228,21.1403,21.1666,280700.0
2015-01-13 10:10:00,24.14,24.17,24.11,24.13,250100.0,21.1579,21.1842,21.1316,21.1491,250100.0
2015-01-13 10:20:00,24.12,24.15,24.11,24.13,260500.0,21.1403,21.1666,21.1316,21.1491,260500.0
2015-01-13 10:30:00,24.13,24.17,24.09,24.14,204000.0,21.1491,21.1842,21.114,21.1579,204000.0
2015-01-13 10:40:00,24.14,24.28,24.14,24.22,314300.0,21.1579,21.2806,21.1579,21.228,314300.0
2015-01-13 10:50:00,24.22,24.25,24.15,24.16,125700.0,21.228,21.2543,21.1666,21.1754,125700.0
2015-01-13 11:00:00,24.17,24.19,24.13,24.14,119300.0,21.1842,21.2017,21.1491,21.1579,119300.0
2015-01-13 11:10:00,24.13,24.16,24.1,24.11,115400.0,21.1491,21.1754,21.1228,21.1316,115400.0
2015-01-13 11:20:00,24.1,24.11,24.01,24.05,182300.0,21.1228,21.1316,21.0439,21.079,182300.0
2015-01-13 11:30:00,24.06,24.06,24.0,24.01,101900.0,21.0878,21.0878,21.0352,21.0439,101900.0
2015-01-13 11:40:00,24.01,24.02,23.9,23.94,339200.0,21.0439,21.0527,20.9475,20.9826,339200.0
2015-01-13 11:50:00,23.93,23.95,23.81,23.86,297100.0,20.9738,20.9913,20.8686,20.9125,297100.0
2015-01-13 12:00:00,23.86,23.87,23.78,23.8,234300.0,20.9125,20.9212,20.8423,20.8599,234300.0
2015-01-13 12:10:00,23.81,23.82,23.78,23.82,147400.0,20.8686,20.8774,20.8423,20.8774,147400.0
2015-01-13 12:20:00,23.82,23.84,23.77,23.84,287500.0,20.8774,20.8949,20.8336,20.8949,287500.0
2015-01-13 12:30:00,23.83,23.84,23.79,23.8,177000.0,20.8862,20.8949,20.8511,20.8599,177000.0
2015-01-13 12:40:00,23.8,23.8,23.72,23.76,278900.0,20.8599,20.8599,20.7898,20.8248,278900.0
2015-01-13 12:50:00,23.76,23.77,23.75,23.76,145700.0,20.8248,20.8336,20.816,20.8248,145700.0
2015-01-13 13:00:00,23.76,23.8,23.75,23.77,83000.0,20.8248,20.8599,20.816,20.8336,83000.0
2015-01-13 13:10:00,23.77,23.79,23.69,23.7,129800.0,20.8336,20.8511,20.7635,20.7722,129800.0
2015-01-13 13:20:00,23.7,23.7,23.58,23.63,280100.0,20.7722,20.7722,20.667,20.7109,280100.0
2015-01-13 13:30:00,23.62,23.62,23.51,23.53,156900.0,20.7021,20.7021,20.6057,20.6232,156900.0
2015-01-13 13:40:00,23.53,23.56,23.46,23.48,235700.0,20.6232,20.6495,20.5619,20.5794,235700.0
2015-01-13 13:50:00,23.47,23.49,23.32,23.41,370800.0,20.5706,20.5882,20.4392,20.518,370800.0
2015-01-13 14:00:00,23.41,23.41,23.29,23.32,402700.0,20.518,20.518,20.4129,20.4392,402700.0
2015-01-13 14:10:00,23.32,23.34,23.23,23.27,481600.0,20.4392,20.4567,20.3603,20.3953,481600.0
2015-01-13 14:20:00,23.27,23.36,23.25,23.35,299400.0,20.3953,20.4742,20.3778,20.4655,299400.0
2015-01-13 14:30:00,23.35,23.42,23.35,23.39,368100.0,20.4655,20.5268,20.4655,20.5005,368100.0
2015-01-13 14:40:00,23.39,23.4,23.27,23.28,251000.0,20.5005,20.5093,20.3953,20.4041,251000.0
2015-01-13 14:50:00,23.28,23.38,23.25,23.26,390200.0,20.4041,20.4918,20.3778,20.3866,390200.0
2015-01-13 15:00:00,23.27,23.31,23.21,23.22,323500.0,20.3953,20.4304,20.3428,20.3515,323500.0
2015-01-13 15:10:00,23.22,23.37,23.22,23.32,198600.0,20.3515,20.483,20.3515,20.4392,198600.0
2015-01-13 15:20:00,23.32,23.34,23.24,23.25,171100.0,20.4392,20.4567,20.3691,20.3778,171100.0
2015-01-13 15:30:00,23.26,23.46,23.25,23.44,395800.0,20.3866,20.5619,20.3778,20.5443,395800.0
2015-01-13 15:40:00,23.44,23.5,23.31,23.32,421500.0,20.5443,20.5969,20.4304,20.4392,421500.0
2015-01-13 15:50:00,23.32,23.34,23.26,23.33,1069000.0,20.4392,20.4567,20.3866,20.4479,1069000.0
2015-01-14 09:30:00,23.03,23.22,22.94,23.14,802500.0,20.185,20.3515,20.1061,20.2814,802500.0
2015-01-14 09:40:00,23.13,23.21,23.11,23.11,819000.0,20.2726,20.3428,20.2551,20.2551,819000.0
2015-01-14 09:50:00,23.11,23.18,23.08,23.14,818300.0,20.2551,20.3165,20.2288,20.2814,818300.0
2015-01-14 10:00:00,23.13,23.32,23.05,23.26,1116000.0,20.2726,20.4392,20.2025,20.3866,1116000.0
2015-01-14 10:10:00,23.25,23.26,23.15,23.15,408100.0,20.3778,20.3866,20.2902,20.2902,408100.0
2015-01-14 10:20:00,23.14,23.19,23.1,23.16,748000.0,20.2814,20.3252,20.2463,20.2989,748000.0
2015-01-14 10:30:00,23.15,23.15,23.04,23.04,321000.0,20.2902,20.2902,20.1938,20.1938,321000.0
2015-01-14 10:40:00,23.04,23.1,22.94,23.03,394000.0,20.1938,20.2463,20.1061,20.185,394000.0
2015-01-14 10:50:00,23.02,23.05,22.95,23.05,383300.0,20.1762,20.2025,20.1149,20.2025,383300.0
2015-01-14 11:00:00,23.05,23.07,22.96,23.02,562100.0,20.2025,20.2201,20.1236,20.1762,562100.0
2015-01-14 11:10:00,23.02,23.06,22.99,23.0,330900.0,20.1762,20.2113,20.1499,20.1587,330900.0
2015-01-14 11:20:00,23.0,23.1,22.99,23.06,441900.0,20.1587,20.2463,20.1499,20.2113,441900.0
2015-01-14 11:30:00,23.05,23.12,23.04,23.11,635900.0,20.2025,20.2639,20.1938,20.2551,635900.0
2015-01-14 11:40:00,23.12,23.2,23.11,23.14,387800.0,20.2639,20.334,20.2551,20.2814,387800.0
2015-01-14 11:50:00,23.15,23.16,23.08,23.09,201000.0,20.2902,20.2989,20.2288,20.2376,201000.0
2015-01-14 12:00:00,23.1,23.11,23.07,23.08,310500.0,20.2463,20.2551,20.2201,20.2288,310500.0
2015-01-14 12:10:00,23.07,23.1,22.99,23.01,276300.0,20.2201,20.2463,20.1499,20.1675,276300.0
2015-01-14 12:20:00,23.01,23.1,22.99,23.03,379800.0,20.1675,20.2463,20.1499,20.185,379800.0
2015-01-14 12:30:00,23.03,23.05,23.0,23.01,293600.0,20.185,20.2025,20.1587,20.1675,293600.0
2015-01-14 12:40:00,23.01,23.06,23.0,23.0,240300.0,20.1675,20.2113,20.1587,20.1587,240300.0
2015-01-14 12:50:00,23.01,23.03,22.99,23.03,250700.0,20.1675,20.185,20.1499,20.185,250700.0
2015-01-14 13:00:00,23.03,23.05,23.0,23.01,132600.0,20.185,20.2025,20.1587,20.1675,132600.0
2015-01-14 13:10:00,23.02,23.03,22.99,23.0,207200.0,20.1762,20.185,20.1499,20.1587,207200.0
2015-01-14 13:20:00,23.01,23.01,22.97,22.97,196200.0,20.1675,20.1675,20.1324,20.1324,196200.0
2015-01-14 13:30:00,22.98,23.0,22.95,22.96,255600.0,20.1412,20.1587,20.1149,20.1236,255600.0
2015-01-14 13:40:00,22.96,22.96,22.86,22.93,311500.0,20.1236,20.1236,20.036,20.0973,311500.0
2015-01-14 13:50:00,22.92,22.93,22.86,22.88,213000.0,20.0886,20.0973,20.036,20.0535,213000.0
2015-01-14 14:00:00,22.88,22.97,22.85,22.94,389800.0,20.0535,20.1324,20.0272,20.1061,389800.0
2015-01-14 14:10:00,22.94,23.0,22.91,22.98,413000.0,20.1061,20.1587,20.0798,20.1412,413000.0
2015-01-14 14:20:00,22.98,23.07,22.97,23.04,365100.0,20.1412,20.2201,20.1324,20.1938,365100.0
2015-01-14 14:30:00,23.05,23.1,23.0,23.0,375700.0,20.2025,20.2463,20.1587,20.1587,375700.0
2015-01-14 14:40:00,23.01,23.04,22.97,23.0,205600.0,20.1675,20.1938,20.1324,20.1587,205600.0
2015-01-14 14:50:00,23.0,23.01,22.96,22.97,237600.0,20.1587,20.1675,20.1236,20.1324,237600.0
2015-01-14 15:00:00,22.97,23.01,22.96,22.98,427800.0,20.1324,20.1675,20.1236,20.1412,427800.0
2015-01-14 15:10:00,22.98,23.06,22.94,23.02,971700.0,20.1412,20.2113,20.1061,20.1762,971700.0
2015-01-14 15:20:00,23.02,23.1,23.0,23.08,619900.0,20.1762,20.2463,20.1587,20.2288,619900.0
2015-01-14 15:30:00,23.08,23.1,22.97,23.0,703700.0,20.2288,20.2463,20.1324,20.1587,703700.0
2015-01-14 15:40:00,23.0,23.04,22.96,23.02,1059300.0,20.1587,20.1938,20.1236,20.1762,1059300.0
2015-01-14 15:50:00,23.02,23.03,23.0,23.01,1746400.0,20.1762,20.185,20.1587,20.1675,1746400.0
2015-01-15 09:30:00,23.57,23.72,23.35,23.43,2198000.0,20.6583,20.7898,20.4655,20.5356,2198000.0
2015-01-15 09:40:00,23.43,23.43,23.26,23.3,1120200.0,20.5356,20.5356,20.3866,20.4216,1120200.0
2015-01-15 09:50:00,23.3,23.41,23.24,23.37,938000.0,20.4216,20.518,20.3691,20.483,938000.0
2015-01-15 10:00:00,23.37,23.41,23.28,23.39,509900.0,20.483,20.518,20.4041,20.5005,509900.0
2015-01-15 10:10:00,23.39,23.51,23.32,23.48,841600.0,20.5005,20.6057,20.4392,20.5794,841600.0
2015-01-15 10:20:00,23.47,23.59,23.45,23.56,1490100.0,20.5706,20.6758,20.5531,20.6495,1490100.0
2015-01-15 10:30:00,23.55,23.58,23.45,23.48,774500.0,20.6408,20.667,20.5531,20.5794,774500.0
2015-01-15 10:40:00,23.47,23.48,23.37,23.47,444400.0,20.5706,20.5794,20.483,20.5706,444400.0
2015-01-15 10:50:00,23.48,23.52,23.39,23.39,380800.0,20.5794,20.6145,20.5005,20.5005,380800.0
2015-01-15 11:00:00,23.4,23.5,23.39,23.5,556000.0,20.5093,20.5969,20.5005,20.5969,556000.0
2015-01-15 11:10:00,23.5,23.54,23.47,23.47,504200.0,20.5969,20.632,20.5706,20.5706,504200.0
2015-01-15 11:20:00,23.47,23.51,23.46,23.47,251400.0,20.5706,20.6057,20.5619,20.5706,251400.0
2015-01-15 11:30:00,23.47,23.5,23.41,23.42,545800.0,20.5706,20.5969,20.518,20.5268,545800.0
2015-01-15 11:40:00,23.42,23.51,23.39,23.48,503200.0,20.5268,20.6057,20.5005,20.5794,503200.0
2015-01-15 11:50:00,23.48,23.48,23.4,23.45,299000.0,20.5794,20.5794,20.5093,20.5531,299000.0
2015-01-15 12:00:00,23.44,23.6,23.44,23.6,1002300.0,20.5443,20.6846,20.5443,20.6846,1002300.0
2015-01-15 12:10:00,23.59,23.67,23.53,23.57,973100.0,20.6758,20.7459,20.6232,20.6583,973100.0
2015-01-15 12:20:00,23.58,23.64,23.52,23.58,439600.0,20.667,20.7196,20.6145,20.667,439600.0
2015-01-15 12:30:00,23.58,23.59,23.48,23.52,299200.0,20.667,20.6758,20.5794,20.6145,299200.0
2015-01-15 12:40:00,23.53,23.54,23.45,23.5,422300.0,20.6232,20.632,20.5531,20.5969,422300.0
2015-01-15 12:50:00,23.5,23.55,23.48,23.51,257100.0,20.5969,20.6408,20.5794,20.6057,257100.0
2015-01-15 13:00:00,23.51,23.58,23.48,23.55,250200.0,20.6057,20.667,20.5794,20.6408,250200.0
2015-01-15 13:10:00,23.56,23.66,23.54,23.61,553600.0,20.6495,20.7372,20.632,20.6933,553600.0
2015-01-15 13:20:00,23.62,23.62,23.48,23.48,306200.0,20.7021,20.7021,20.5794,20.5794,306200.0
2015-01-15 13:30:00,23.48,23.5,23.45,23.45,194400.0,20.5794,20.5969,20.5531,20.5531,194400.0
2015-01-15 13:40:00,23.45,23.49,23.43,23.45,258600.0,20.5531,20.5882,20.5356,20.5531,258600.0
2015-01-15 13:50:00,23.45,23.51,23.43,23.44,322900.0,20.5531,20.6057,20.5356,20.5443,322900.0
2015-01-15 14:00:00,23.44,23.5,23.4,23.5,350700.0,20.5443,20.5969,20.5093,20.5969,350700.0
2015-01-15 14:10:00,23.5,23.57,23.46,23.51,405300.0,20.5969,20.6583,20.5619,20.6057,405300.0
2015-01-15 14:20:00,23.51,23.52,23.46,23.47,214700.0,20.6057,20.6145,20.5619,20.5706,214700.0
2015-01-15 14:30:00,23.47,23.54,23.45,23.52,586900.0,20.5706,20.632,20.5531,20.6145,586900.0
2015-01-15 14:40:00,23.52,23.55,23.48,23.51,327800.0,20.6145,20.6408,20.5794,20.6057,327800.0
2015-01-15 14:50:00,23.51,23.53,23.48,23.5,463200.0,20.6057,20.6232,20.5794,20.5969,463200.0
2015-01-15 15:00:00,23.5,23.55,23.49,23.54,365100.0,20.5969,20.6408,20.5882,20.632,365100.0
2015-01-15 15:10:00,23.54,23.54,23.43,23.47,393300.0,20.632,20.632,20.5356,20.5706,393300.0
2015-01-15 15:20:00,23.47,23.5,23.43,23.48,640300.0,20.5706,20.5969,20.5356,20.5794,640300.0
2015-01-15 15:30:00,23.47,23.53,23.44,23.53,795900.0,20.5706,20.6232,20.5443,20.6232,795900.0
2015-01-15 15:40:00,23.53,23.53,23.39,23.46,1465300.0,20.6232,20.6232,20.5005,20.5619,1465300.0
2015-01-15 15:50:00,23.45,23.46,23.32,23.32,1386700.0,20.5531,20.5619,20.4392,20.4392,1386700.0
2015-01-16 09:30:00,23.23,23.34,23.12,23.29,1245300.0,20.3603,20.4567,20.2639,20.4129,1245300.0
2015-01-16 09:40:00,23.3,23.34,23.12,23.19,425000.0,20.4216,20.4567,20.2639,20.3252,425000.0
2015-01-16 09:50:00,23.19,23.21,23.0,23.05,809300.0,20.3252,20.3428,20.1587,20.2025,809300.0
2015-01-16 10:00:00,23.05,23.14,22.93,23.01,629600.0,20.2025,20.2814,20.0973,20.1675,629600.0
2015-01-16 10:10:00,23.01,23.03,22.88,22.98,992900.0,20.1675,20.185,20.0535,20.1412,992900.0
2015-01-16 10:20:00,22.98,23.07,22.93,23.05,362000.0,20.1412,20.2201,20.0973,20.2025,362000.0
2015-01-16 10:30:00,23.05,23.2,23.04,23.07,428600.0,20.2025,20.334,20.1938,20.2201,428600.0
2015-01-16 10:40:00,23.07,23.13,23.03,23.05,284300.0,20.2201,20.2726,20.185,20.2025,284300.0
2015-01-16 10:50:00,23.05,23.31,23.05,23.25,468700.0,20.2025,20.4304,20.2025,20.3778,468700.0
2015-01-16 11:00:00,23.25,23.26,23.19,23.23,343900.0,20.3778,20.3866,20.3252,20.3603,343900.0
2015-01-16 11:10:00,23.24,23.28,23.21,23.23,470700.0,20.3691,20.4041,20.3428,20.3603,470700.0
2015-01-16 11:20:00,23.22,23.25,23.19,23.23,291200.0,20.3515,20.3778,20.3252,20.3603,291200.0
2015-01-16 11:30:00,23.23,23.23,23.19,23.22,201300.0,20.3603,20.3603,20.3252,20.3515,201300.0
2015-01-16 11:40:00,23.22,23.25,23.16,23.17,230300.0,20.3515,20.3778,20.2989,20.3077,230300.0
2015-01-16 11:50:00,23.16,23.22,23.13,23.2,282400.0,20.2989,20.3515,20.2726,20.334,282400.0
2015-01-16 12:00:00,23.2,23.29,23.19,23.21,307800.0,20.334,20.4129,20.3252,20.3428,307800.0
2015-01-16 12:10:00,23.22,23.26,23.19,23.22,252800.0,20.3515,20.3866,20.3252,20.3515,252800.0
2015-01-16 12:20:00,23.21,23.22,23.2,23.21,198300.0,20.3428,20.3515,20.334,20.3428,198300.0
2015-01-16 12:30:00,23.2,23.22,23.18,23.22,95800.0,20.334,20.3515,20.3165,20.3515,95800.0
2015-01-16 12:40:00,23.23,23.4,23.23,23.36,372600.0,20.3603,20.5093,20.3603,20.4742,372600.0
2015-01-16 12:50:00,23.36,23.46,23.34,23.39,475800.0,20.4742,20.5619,20.4567,20.5005,475800.0
2015-01-16 13:00:00,23.39,23.44,23.35,23.42,195500.0,20.5005,20.5443,20.4655,20.5268,195500.0
2015-01-16 13:10:00,23.42,23.42,23.37,23.4,162300.0,20.5268,20.5268,20.483,20.5093,162300.0
2015-01-16 13:20:00,23.4,23.41,23.31,23.33,158300.0,20.5093,20.518,20.4304,20.4479,158300.0
2015-01-16 13:30:00,23.33,23.36,23.29,23.3,129300.0,20.4479,20.4742,20.4129,20.4216,129300.0
2015-01-16 13:40:00,23.3,23.4,23.29,23.39,186600.0,20.4216,20.5093,20.4129,20.5005,186600.0
2015-01-16 13:50:00,23.39,23.39,23.33,23.37,163700.0,20.5005,20.5005,20.4479,20.483,163700.0
2015-01-16 14:00:00,23.37,23.38,23.29,23.29,98800.0,20.483,20.4918,20.4129,20.4129,98800.0
2015-01-16 14:10:00,23.29,23.31,23.25,23.31,316000.0,20.4129,20.4304,20.3778,20.4304,316000.0
2015-01-16 14:20:00,23.3,23.39,23.3,23.39,259800.0,20.4216,20.5005,20.4216,20.5005,259800.0
2015-01-16 14:30:00,23.39,23.4,23.32,23.35,306700.0,20.5005,20.5093,20.4392,20.4655,306700.0
2015-01-16 14:40:00,23.34,23.4,23.34,23.39,162900.0,20.4567,20.5093,20.4567,20.5005,162900.0
2015-01-16 14:50:00,23.39,23.4,23.34,23.39,226700.0,20.5005,20.5093,20.4567,20.5005,226700.0
2015-01-16 15:00:00,23.39,23.43,23.37,23.39,194000.0,20.5005,20.5356,20.483,20.5005,194000.0
2015-01-16 15:10:00,23.39,23.4,23.36,23.38,206000.0,20.5005,20.5093,20.4742,20.4918,206000.0
2015-01-16 15:20:00,23.39,23.45,23.38,23.44,292800.0,20.5005,20.5531,20.4918,20.5443,292800.0
2015-01-16 15:30:00,23.43,23.46,23.37,23.45,377200.0,20.5356,20.5619,20.483,20.5531,377200.0
2015-01-16 15:40:00,23.45,23.49,23.42,23.46,367300.0,20.5531,20.5882,20.5268,20.5619,367300.0
2015-01-16 15:50:00,23.47,23.51,23.45,23.46,848000.0,20.5706,20.6057,20.5531,20.5619,848000.0
2015-01-20 09:30:00,23.58,23.62,23.51,23.52,543500.0,20.667,20.7021,20.6057,20.6145,543500.0
2015-01-20 09:40:00,23.52,23.61,23.49,23.55,397200.0,20.6145,20.6933,20.5882,20.6408,397200.0
2015-01-20 09:50:00,23.55,23.56,23.43,23.44,399600.0,20.6408,20.6495,20.5356,20.5443,399600.0
2015-01-20 10:00:00,23.43,23.49,23.38,23.48,294700.0,20.5356,20.5882,20.4918,20.5794,294700.0
2015-01-20 10:10:00,23.48,23.5,23.41,23.44,285500.0,20.5794,20.5969,20.518,20.5443,285500.0
2015-01-20 10:20:00,23.44,23.5,23.42,23.48,233300.0,20.5443,20.5969,20.5268,20.5794,233300.0
2015-01-20 10:30:00,23.48,23.5,23.36,23.36,318200.0,20.5794,20.5969,20.4742,20.4742,318200.0
2015-01-20 10:40:00,23.35,23.4,23.3,23.4,252800.0,20.4655,20.5093,20.4216,20.5093,252800.0
2015-01-20 10:50:00,23.39,23.4,23.35,23.39,187800.0,20.5005,20.5093,20.4655,20.5005,187800.0
2015-01-20 11:00:00,23.39,23.45,23.35,23.44,186200.0,20.5005,20.5531,20.4655,20.5443,186200.0
2015-01-20 11:10:00,23.45,23.45,23.38,23.42,93100.0,20.5531,20.5531,20.4918,20.5268,93100.0
2015-01-20 11:20:00,23.42,23.47,23.4,23.44,258300.0,20.5268,20.5706,20.5093,20.5443,258300.0
2015-01-20 11:30:00,23.44,23.47,23.42,23.43,117700.0,20.5443,20.5706,20.5268,20.5356,117700.0
2015-01-20 11:40:00,23.44,23.44,23.35,23.37,248200.0,20.5443,20.5443,20.4655,20.483,248200.0
2015-01-20 11:50:00,23.37,23.41,23.35,23.4,191800.0,20.483,20.518,20.4655,20.5093,191800.0
2015-01-20 12:00:00,23.4,23.46,23.36,23.46,110900.0,20.5093,20.5619,20.4742,20.5619,110900.0
2015-01-20 12:10:00,23.46,23.46,23.38,23.4,219200.0,20.5619,20.5619,20.4918,20.5093,219200.0
2015-01-20 12:20:00,23.4,23.44,23.39,23.42,104000.0,20.5093,20.5443,20.5005,20.5268,104000.0
2015-01-20 12:30:00,23.42,23.44,23.38,23.44,126300.0,20.5268,20.5443,20.4918,20.5443,126300.0
2015-01-20 12:40:00,23.44,23.48,23.42,23.44,131700.0,20.5443,20.5794,20.5268,20.5443,131700.0
2015-01-20 12:50:00,23.44,23.46,23.4,23.45,74800.0,20.5443,20.5619,20.5093,20.5531,74800.0
2015-01-20 13:00:00,23.44,23.48,23.43,23.44,402300.0,20.5443,20.5794,20.5356,20.5443,402300.0
2015-01-20 13:10:00,23.44,23.49,23.43,23.48,146100.0,20.5443,20.5882,20.5356,20.5794,146100.0
2015-01-20 13:20:00,23.48,23.53,23.47,23.5,332100.0,20.5794,20.6232,20.5706,20.5969,332100.0
2015-01-20 13:30:00,23.5,23.52,23.45,23.48,117400.0,20.5969,20.6145,20.5531,20.5794,117400.0
2015-01-20 13:40:00,23.47,23.51,23.42,23.48,126100.0,20.5706,20.6057,20.5268,20.5794,126100.0
2015-01-20 13:50:00,23.48,23.51,23.45,23.49,97500.0,20.5794,20.6057,20.5531,20.5882,97500.0
2015-01-20 14:00:00,23.5,23.51,23.47,23.49,276800.0,20.5969,20.6057,20.5706,20.5882,276800.0
2015-01-20 14:10:00,23.49,23.51,23.47,23.5,92700.0,20.5882,20.6057,20.5706,20.5969,92700.0
2015-01-20 14:20:00,23.5,23.54,23.48,23.52,119900.0,20.5969,20.632,20.5794,20.6145,119900.0
2015-01-20 14:30:00,23.52,23.64,23.51,23.64,130000.0,20.6145,20.7196,20.6057,20.7196,130000.0
2015-01-20 14:40:00,23.64,23.69,23.63,23.68,164100.0,20.7196,20.7635,20.7109,20.7547,164100.0
2015-01-20 14:50:00,23.67,23.73,23.67,23.73,227300.0,20.7459,20.7985,20.7459,20.7985,227300.0
2015-01-20 15:00:00,23.73,23.74,23.69,23.74,171200.0,20.7985,20.8073,20.7635,20.8073,171200.0
2015-01-20 15:10:00,23.74,23.77,23.72,23.73,451300.0,20.8073,20.8336,20.7898,20.7985,451300.0
2015-01-20 15:20:00,23.73,23.75,23.68,23.69,244700.0,20.7985,20.816,20.7547,20.7635,244700.0
2015-01-20 15:30:00,23.69,23.71,23.65,23.7,394300.0,20.7635,20.781,20.7284,20.7722,394300.0
2015-01-20 15:40:00,23.69,23.73,23.68,23.68,330100.0,20.7635,20.7985,20.7547,20.7547,330100.0
2015-01-20 15:50:00,23.68,23.69,23.63,23.63,782200.0,20.7547,20.7635,20.7109,20.7109,782200.0
2015-01-21 09:30:00,23.75,23.94,23.64,23.94,853400.0,20.816,20.9826,20.7196,20.9826,853400.0
2015-01-21 09:40:00,23.95,24.02,23.82,23.9,790600.0,20.9913,21.0527,20.8774,20.9475,790600.0
2015-01-21 09:50:00,23.91,23.98,23.87,23.92,244200.0,20.9563,21.0176,20.9212,20.965,244200.0
2015-01-21 10:00:00,23.91,24.01,23.88,23.97,539700.0,20.9563,21.0439,20.93,21.0089,539700.0
2015-01-21 10:10:00,23.96,24.05,23.96,24.02,426500.0,21.0001,21.079,21.0001,21.0527,426500.0
2015-01-21 10:20:00,24.01,24.14,23.97,24.11,449000.0,21.0439,21.1579,21.0089,21.1316,449000.0
2015-01-21 10:30:00,24.12,24.16,24.08,24.14,509500.0,21.1403,21.1754,21.1053,21.1579,509500.0
2015-01-21 10:40:00,24.13,24.25,24.1,24.25,436400.0,21.1491,21.2543,21.1228,21.2543,436400.0
2015-01-21 10:50:00,24.25,24.37,24.23,24.36,437200.0,21.2543,21.3595,21.2368,21.3507,437200.0
2015-01-21 11:00:00,24.36,24.42,24.27,24.27,411600.0,21.3507,21.4033,21.2718,21.2718,411600.0
2015-01-21 11:10:00,24.28,24.29,24.26,24.29,121500.0,21.2806,21.2893,21.263,21.2893,121500.0
2015-01-21 11:20:00,24.29,24.34,24.27,24.34,329700.0,21.2893,21.3332,21.2718,21.3332,329700.0
2015-01-21 11:30:00,24.33,24.37,24.3,24.32,238800.0,21.3244,21.3595,21.2981,21.3156,238800.0
2015-01-21 11:40:00,24.33,24.37,24.31,24.36,153000.0,21.3244,21.3595,21.3069,21.3507,153000.0
2015-01-21 11:50:00,24.36,24.43,24.35,24.42,167800.0,21.3507,21.412,21.3419,21.4033,167800.0
2015-01-21 12:00:00,24.41,24.45,24.41,24.43,181400.0,21.3945,21.4296,21.3945,21.412,181400.0
2015-01-21 12:10:00,24.43,24.44,24.41,24.44,105900.0,21.412,21.4208,21.3945,21.4208,105900.0
2015-01-21 12:20:00,24.43,24.48,24.43,24.47,167700.0,21.412,21.4559,21.412,21.4471,167700.0
2015-01-21 12:30:00,24.48,24.5,24.4,24.4,298800.0,21.4559,21.4734,21.3857,21.3857,298800.0
2015-01-21 12:40:00,24.41,24.44,24.4,24.43,136400.0,21.3945,21.4208,21.3857,21.412,136400.0
2015-01-21 12:50:00,24.42,24.44,24.31,24.36,165100.0,21.4033,21.4208,21.3069,21.3507,165100.0
2015-01-21 13:00:00,24.35,24.36,24.31,24.34,212600.0,21.3419,21.3507,21.3069,21.3332,212600.0
2015-01-21 13:10:00,24.34,24.39,24.33,24.35,141400.0,21.3332,21.377,21.3244,21.3419,141400.0
2015-01-21 13:20:00,24.35,24.42,24.31,24.31,188800.0,21.3419,21.4033,21.3069,21.3069,188800.0
2015-01-21 13:30:00,24.31,24.31,24.25,24.29,255600.0,21.3069,21.3069,21.2543,21.2893,255600.0
2015-01-21 13:40:00,24.3,24.3,24.23,24.24,154400.0,21.2981,21.2981,21.2368,21.2455,154400.0
2015-01-21 13:50:00,24.25,24.29,24.21,24.23,115500.0,21.2543,21.2893,21.2192,21.2368,115500.0
2015-01-21 14:00:00,24.22,24.24,24.18,24.2,189300.0,21.228,21.2455,21.1929,21.2105,189300.0
2015-01-21 14:10:00,24.2,24.25,24.16,24.21,154300.0,21.2105,21.2543,21.1754,21.2192,154300.0
2015-01-21 14:20:00,24.21,24.28,24.2,24.23,142200.0,21.2192,21.2806,21.2105,21.2368,142200.0
2015-01-21 14:30:00,24.23,24.26,24.18,24.19,282600.0,21.2368,21.263,21.1929,21.2017,282600.0
2015-01-21 14:40:00,24.18,24.32,24.16,24.31,480600.0,21.1929,21.3156,21.1754,21.3069,480600.0
2015-01-21 14:50:00,24.32,24.38,24.29,24.36,235900.0,21.3156,21.3682,21.2893,21.3507,235900.0
2015-01-21 15:00:00,24.36,24.36,24.22,24.22,233500.0,21.3507,21.3507,21.228,21.228,233500.0
2015-01-21 15:10:00,24.23,24.31,24.2,24.31,244800.0,21.2368,21.3069,21.2105,21.3069,244800.0
2015-01-21 15:20:00,24.31,24.34,24.28,24.28,234400.0,21.3069,21.3332,21.2806,21.2806,234400.0
2015-01-21 15:30:00,24.28,24.36,24.26,24.34,429600.0,21.2806,21.3507,21.263,21.3332,429600.0
2015-01-21 15:40:00,24.34,24.35,24.29,24.31,360600.0,21.3332,21.3419,21.2893,21.3069,360600.0
2015-01-21 15:50:00,24.3,24.34,24.3,24.32,685300.0,21.2981,21.3332,21.2981,21.3156,685300.0
2015-01-22 09:30:00,24.29,24.46,24.11,24.14,314800.0,21.2893,21.4383,21.1316,21.1579,314800.0
2015-01-22 09:40:00,24.13,24.15,23.76,23.84,588300.0,21.1491,21.1666,20.8248,20.8949,588300.0
2015-01-22 09:50:00,23.84,23.99,23.79,23.96,771800.0,20.8949,21.0264,20.8511,21.0001,771800.0
2015-01-22 10:00:00,23.96,24.06,23.94,24.01,497100.0,21.0001,21.0878,20.9826,21.0439,497100.0
2015-01-22 10:10:00,24.01,24.14,23.98,24.12,235700.0,21.0439,21.1579,21.0176,21.1403,235700.0
2015-01-22 10:20:00,24.12,24.21,24.04,24.07,486500.0,21.1403,21.2192,21.0702,21.0965,486500.0
2015-01-22 10:30:00,24.07,24.13,24.04,24.11,182700.0,21.0965,21.1491,21.0702,21.1316,182700.0
2015-01-22 10:40:00,24.11,24.24,24.1,24.21,266900.0,21.1316,21.2455,21.1228,21.2192,266900.0
2015-01-22 10:50:00,24.22,24.32,24.22,24.29,249300.0,21.228,21.3156,21.228,21.2893,249300.0
2015-01-22 11:00:00,24.28,24.31,24.21,24.23,178400.0,21.2806,21.3069,21.2192,21.2368,178400.0
2015-01-22 11:10:00,24.22,24.22,24.17,24.22,105200.0,21.228,21.228,21.1842,21.228,105200.0
2015-01-22 11:20:00,24.22,24.28,24.21,24.27,117400.0,21.228,21.2806,21.2192,21.2718,117400.0
2015-01-22 11:30:00,24.27,24.29,24.2,24.23,161100.0,21.2718,21.2893,21.2105,21.2368,161100.0
2015-01-22 11:40:00,24.23,24.23,24.16,24.18,153800.0,21.2368,21.2368,21.1754,21.1929,153800.0
2015-01-22 11:50:00,24.18,24.22,24.14,24.21,94000.0,21.1929,21.228,21.1579,21.2192,94000.0
2015-01-22 12:00:00,24.21,24.22,24.12,24.15,103400.0,21.2192,21.228,21.1403,21.1666,103400.0
2015-01-22 12:10:00,24.15,24.21,24.13,24.19,83200.0,21.1666,21.2192,21.1491,21.2017,83200.0
2015-01-22 12:20:00,24.2,24.23,24.19,24.23,107700.0,21.2105,21.2368,21.2017,21.2368,107700.0
2015-01-22 12:30:00,24.23,24.23,24.17,24.21,140700.0,21.2368,21.2368,21.1842,21.2192,140700.0
2015-01-22 12:40:00,24.21,24.23,24.2,24.23,89000.0,21.2192,21.2368,21.2105,21.2368,89000.0
2015-01-22 12:50:00,24.23,24.23,24.12,24.14,131200.0,21.2368,21.2368,21.1403,21.1579,131200.0
2015-01-22 13:00:00,24.14,24.17,24.13,24.16,67200.0,21.1579,21.1842,21.1491,21.1754,67200.0
2015-01-22 13:10:00,24.16,24.19,24.13,24.15,68600.0,21.1754,21.2017,21.1491,21.1666,68600.0
2015-01-22 13:20:00,24.14,24.15,24.11,24.14,59700.0,21.1579,21.1666,21.1316,21.1579,59700.0
2015-01-22 13:30:00,24.14,24.19,24.13,24.19,122300.0,21.1579,21.2017,21.1491,21.2017,122300.0
2015-01-22 13:40:00,24.19,24.24,24.17,24.22,206400.0,21.2017,21.2455,21.1842,21.228,206400.0
2015-01-22 13:50:00,24.21,24.24,24.16,24.2,236000.0,21.2192,21.2455,21.1754,21.2105,236000.0
2015-01-22 14:00:00,24.2,24.26,24.17,24.21,114600.0,21.2105,21.263,21.1842,21.2192,114600.0
2015-01-22 14:10:00,24.21,24.31,24.19,24.29,145100.0,21.2192,21.3069,21.2017,21.2893,145100.0
2015-01-22 14:20:00,24.29,24.34,24.28,24.32,179000.0,21.2893,21.3332,21.2806,21.3156,179000.0
2015-01-22 14:30:00,24.33,24.39,24.33,24.37,230300.0,21.3244,21.377,21.3244,21.3595,230300.0
2015-01-22 14:40:00,24.37,24.43,24.33,24.4,187300.0,21.3595,21.412,21.3244,21.3857,187300.0
2015-01-22 14:50:00,24.39,24.48,24.38,24.47,318200.0,21.377,21.4559,21.3682,21.4471,318200.0
2015-01-22 15:00:00,24.47,24.56,24.46,24.55,464100.0,21.4471,21.526,21.4383,21.5172,464100.0
2015-01-22 15:10:00,24.55,24.6,24.54,24.6,236300.0,21.5172,21.561,21.5085,21.561,236300.0
2015-01-22 15:20:00,24.6,24.6,24.52,24.55,233200.0,21.561,21.561,21.4909,21.5172,233200.0
2015-01-22 15:30:00,24.55,24.6,24.53,24.6,331200.0,21.5172,21.561,21.4997,21.561,331200.0
2015-01-22 15:40:00,24.6,24.63,24.56,24.63,334700.0,21.561,21.5873,21.526,21.5873,334700.0
2015-01-22 15:50:00,24.63,24.63,24.59,24.63,633900.0,21.5873,21.5873,21.5523,21.5873,633900.0
2015-01-23 09:30:00,24.52,24.52,24.2,24.27,867700.0,21.4909,21.4909,21.2105,21.2718,867700.0
2015-01-23 09:40:00,24.27,24.35,24.18,24.26,991700.0,21.2718,21.3419,21.1929,21.263,991700.0
2015-01-23 09:50:00,24.26,24.39,24.25,24.31,256100.0,21.263,21.377,21.2543,21.3069,256100.0
2015-01-23 10:00:00,24.31,24.37,24.29,24.35,258800.0,21.3069,21.3595,21.2893,21.3419,258800.0
2015-01-23 10:10:00,24.35,24.39,24.29,24.32,266200.0,21.3419,21.377,21.2893,21.3156,266200.0
2015-01-23 10:20:00,24.33,24.37,24.25,24.26,490500.0,21.3244,21.3595,21.2543,21.263,490500.0
2015-01-23 10:30:00,24.26,24.28,24.16,24.17,299900.0,21.263,21.2806,21.1754,21.1842,299900.0
2015-01-23 10:40:00,24.17,24.17,24.1,24.15,180400.0,21.1842,21.1842,21.1228,21.1666,180400.0
2015-01-23 10:50:00,24.15,24.25,24.1,24.19,514300.0,21.1666,21.2543,21.1228,21.2017,514300.0
2015-01-23 11:00:00,24.19,24.23,24.17,24.17,182600.0,21.2017,21.2368,21.1842,21.1842,182600.0
2015-01-23 11:10:00,24.17,24.2,24.09,24.11,548300.0,21.1842,21.2105,21.114,21.1316,548300.0
2015-01-23 11:20:00,24.11,24.11,24.08,24.09,264600.0,21.1316,21.1316,21.1053,21.114,264600.0
2015-01-23 11:30:00,24.09,24.1,24.05,24.07,195900.0,21.114,21.1228,21.079,21.0965,195900.0
2015-01-23 11:40:00,24.07,24.09,24.03,24.04,159500.0,21.0965,21.114,21.0615,21.0702,159500.0
2015-01-23 11:50:00,24.03,24.04,23.96,24.01,339600.0,21.0615,21.0702,21.0001,21.0439,339600.0
2015-01-23 12:00:00,24.02,24.07,24.01,24.07,91400.0,21.0527,21.0965,21.0439,21.0965,91400.0
2015-01-23 12:10:00,24.06,24.15,24.06,24.1,246600.0,21.0878,21.1666,21.0878,21.1228,246600.0
2015-01-23 12:20:00,24.1,24.17,24.07,24.16,60900.0,21.1228,21.1842,21.0965,21.1754,60900.0
2015-01-23 12:30:00,24.16,24.18,24.12,24.17,65100.0,21.1754,21.1929,21.1403,21.1842,65100.0
2015-01-23 12:40:00,24.17,24.18,24.13,24.14,92700.0,21.1842,21.1929,21.1491,21.1579,92700.0
2015-01-23 12:50:00,24.14,24.22,24.14,24.22,206000.0,21.1579,21.228,21.1579,21.228,206000.0
2015-01-23 13:00:00,24.22,24.26,24.18,24.26,145200.0,21.228,21.263,21.1929,21.263,145200.0
2015-01-23 13:10:00,24.26,24.28,24.16,24.17,200800.0,21.263,21.2806,21.1754,21.1842,200800.0
2015-01-23 13:20:00,24.17,24.17,24.12,24.14,115200.0,21.1842,21.1842,21.1403,21.1579,115200.0
2015-01-23 13:30:00,24.14,24.22,24.13,24.21,162700.0,21.1579,21.228,21.1491,21.2192,162700.0
2015-01-23 13:40:00,24.22,24.24,24.2,24.21,80300.0,21.228,21.2455,21.2105,21.2192,80300.0
2015-01-23 13:50:00,24.22,24.24,24.2,24.23,75100.0,21.228,21.2455,21.2105,21.2368,75100.0
2015-01-23 14:00:00,24.24,24.24,24.19,24.2,111200.0,21.2455,21.2455,21.2017,21.2105,111200.0
2015-01-23 14:10:00,24.21,24.21,24.16,24.19,82300.0,21.2192,21.2192,21.1754,21.2017,82300.0
2015-01-23 14:20:00,24.19,24.23,24.18,24.21,155400.0,21.2017,21.2368,21.1929,21.2192,155400.0
2015-01-23 14:30:00,24.21,24.22,24.15,24.17,141800.0,21.2192,21.228,21.1666,21.1842,141800.0
2015-01-23 14:40:00,24.17,24.17,24.11,24.11,154700.0,21.1842,21.1842,21.1316,21.1316,154700.0
2015-01-23 14:50:00,24.11,24.15,24.1,24.11,166800.0,21.1316,21.1666,21.1228,21.1316,166800.0
2015-01-23 15:00:00,24.11,24.11,24.02,24.09,429300.0,21.1316,21.1316,21.0527,21.114,429300.0
2015-01-23 15:10:00,24.09,24.12,24.08,24.11,210200.0,21.114,21.1403,21.1053,21.1316,210200.0
2015-01-23 15:20:00,24.11,24.12,24.09,24.1,283100.0,21.1316,21.1403,21.114,21.1228,283100.0
2015-01-23 15:30:00,24.11,24.13,24.05,24.09,423800.0,21.1316,21.1491,21.079,21.114,423800.0
2015-01-23 15:40:00,24.09,24.12,24.06,24.11,310000.0,21.114,21.1403,21.0878,21.1316,310000.0
2015-01-23 15:50:00,24.1,24.12,24.07,24.12,849800.0,21.1228,21.1403,21.0965,21.1403,849800.0
2015-01-26 09:30:00,24.11,24.11,23.86,23.93,434400.0,21.1316,21.1316,20.9125,20.9738,434400.0
2015-01-26 09:40:00,23.92,23.94,23.81,23.86,404400.0,20.965,20.9826,20.8686,20.9125,404400.0
2015-01-26 09:50:00,23.86,24.07,23.86,24.04,291300.0,20.9125,21.0965,20.9125,21.0702,291300.0
2015-01-26 10:00:00,24.04,24.12,24.02,24.07,281900.0,21.0702,21.1403,21.0527,21.0965,281900.0
2015-01-26 10:10:00,24.07,24.07,23.95,24.01,130800.0,21.0965,21.0965,20.9913,21.0439,130800.0
2015-01-26 10:20:00,24.0,24.08,23.99,24.05,132300.0,21.0352,21.1053,21.0264,21.079,132300.0
2015-01-26 10:30:00,24.05,24.14,24.04,24.1,125700.0,21.079,21.1579,21.0702,21.1228,125700.0
2015-01-26 10:40:00,24.09,24.17,24.08,24.15,139100.0,21.114,21.1842,21.1053,21.1666,139100.0
2015-01-26 10:50:00,24.16,24.2,24.12,24.13,179400.0,21.1754,21.2105,21.1403,21.1491,179400.0
2015-01-26 11:00:00,24.14,24.14,24.08,24.08,241900.0,21.1579,21.1579,21.1053,21.1053,241900.0
2015-01-26 11:10:00,24.09,24.16,24.08,24.1,140500.0,21.114,21.1754,21.1053,21.1228,140500.0
2015-01-26 11:20:00,24.1,24.12,24.01,24.02,154100.0,21.1228,21.1403,21.0439,21.0527,154100.0
2015-01-26 11:30:00,24.01,24.11,24.01,24.11,157900.0,21.0439,21.1316,21.0439,21.1316,157900.0
2015-01-26 11:40:00,24.11,24.15,24.09,24.14,137600.0,21.1316,21.1666,21.114,21.1579,137600.0
2015-01-26 11:50:00,24.15,24.2,24.1,24.2,172400.0,21.1666,21.2105,21.1228,21.2105,172400.0
2015-01-26 12:00:00,24.2,24.25,24.19,24.25,139800.0,21.2105,21.2543,21.2017,21.2543,139800.0
2015-01-26 12:10:00,24.24,24.24,24.16,24.18,124100.0,21.2455,21.2455,21.1754,21.1929,124100.0
2015-01-26 12:20:00,24.18,24.2,24.16,24.16,38600.0,21.1929,21.2105,21.1754,21.1754,38600.0
2015-01-26 12:30:00,24.17,24.2,24.17,24.2,127500.0,21.1842,21.2105,21.1842,21.2105,127500.0
2015-01-26 12:40:00,24.2,24.21,24.19,24.2,58300.0,21.2105,21.2192,21.2017,21.2105,58300.0
2015-01-26 12:50:00,24.19,24.21,24.18,24.19,109100.0,21.2017,21.2192,21.1929,21.2017,109100.0
2015-01-26 13:00:00,24.19,24.22,24.14,24.15,118200.0,21.2017,21.228,21.1579,21.1666,118200.0
2015-01-26 13:10:00,24.15,24.16,24.12,24.14,126200.0,21.1666,21.1754,21.1403,21.1579,126200.0
2015-01-26 13:20:00,24.14,24.16,24.12,24.13,39100.0,21.1579,21.1754,21.1403,21.1491,39100.0
2015-01-26 13:30:00,24.13,24.19,24.13,24.18,73900.0,21.1491,21.2017,21.1491,21.1929,73900.0
2015-01-26 13:40:00,24.19,24.28,24.18,24.27,126800.0,21.2017,21.2806,21.1929,21.2718,126800.0
2015-01-26 13:50:00,24.28,24.3,24.21,24.21,88200.0,21.2806,21.2981,21.2192,21.2192,88200.0
2015-01-26 14:00:00,24.21,24.23,24.19,24.23,68400.0,21.2192,21.2368,21.2017,21.2368,68400.0
2015-01-26 14:10:00,24.23,24.24,24.17,24.18,76000.0,21.2368,21.2455,21.1842,21.1929,76000.0
2015-01-26 14:20:00,24.18,24.2,24.15,24.2,67900.0,21.1929,21.2105,21.1666,21.2105,67900.0
2015-01-26 14:30:00,24.2,24.2,24.18,24.2,62500.0,21.2105,21.2105,21.1929,21.2105,62500.0
2015-01-26 14:40:00,24.2,24.2,24.14,24.14,75000.0,21.2105,21.2105,21.1579,21.1579,75000.0
2015-01-26 14:50:00,24.14,24.17,24.13,24.17,86700.0,21.1579,21.1842,21.1491,21.1842,86700.0
2015-01-26 15:00:00,24.17,24.21,24.15,24.21,207500.0,21.1842,21.2192,21.1666,21.2192,207500.0
2015-01-26 15:10:00,24.21,24.24,24.18,24.21,124400.0,21.2192,21.2455,21.1929,21.2192,124400.0
2015-01-26 15:20:00,24.21,24.23,24.19,24.21,109400.0,21.2192,21.2368,21.2017,21.2192,109400.0
2015-01-26 15:30:00,24.2,24.24,24.18,24.23,167900.0,21.2105,21.2455,21.1929,21.2368,167900.0
2015-01-26 15:40:00,24.23,24.24,24.2,24.22,176100.0,21.2368,21.2455,21.2105,21.228,176100.0
2015-01-26 15:50:00,24.21,24.25,24.21,24.24,406200.0,21.2192,21.2543,21.2192,21.2455,406200.0
2015-01-27 09:30:00,23.86,23.99,23.82,23.91,341900.0,20.9125,21.0264,20.8774,20.9563,341900.0
2015-01-27 09:40:00,23.92,23.98,23.83,23.83,552100.0,20.965,21.0176,20.8862,20.8862,552100.0
2015-01-27 09:50:00,23.83,23.9,23.75,23.82,490700.0,20.8862,20.9475,20.816,20.8774,490700.0
2015-01-27 10:00:00,23.82,23.88,23.74,23.88,262600.0,20.8774,20.93,20.8073,20.93,262600.0
2015-01-27 10:10:00,23.87,23.93,23.83,23.83,333700.0,20.9212,20.9738,20.8862,20.8862,333700.0
2015-01-27 10:20:00,23.83,23.83,23.64,23.64,761700.0,20.8862,20.8862,20.7196,20.7196,761700.0
2015-01-27 10:30:00,23.63,23.65,23.44,23.48,542400.0,20.7109,20.7284,20.5443,20.5794,542400.0
2015-01-27 10:40:00,23.47,23.65,23.46,23.65,1123700.0,20.5706,20.7284,20.5619,20.7284,1123700.0
2015-01-27 10:50:00,23.65,23.65,23.59,23.61,317100.0,20.7284,20.7284,20.6758,20.6933,317100.0
2015-01-27 11:00:00,23.6,23.69,23.56,23.69,303900.0,20.6846,20.7635,20.6495,20.7635,303900.0
2015-01-27 11:10:00,23.69,23.71,23.61,23.65,143500.0,20.7635,20.781,20.6933,20.7284,143500.0
2015-01-27 11:20:00,23.66,23.68,23.59,23.63,310200.0,20.7372,20.7547,20.6758,20.7109,310200.0
2015-01-27 11:30:00,23.63,23.65,23.57,23.6,384900.0,20.7109,20.7284,20.6583,20.6846,384900.0
2015-01-27 11:40:00,23.61,23.62,23.52,23.54,171400.0,20.6933,20.7021,20.6145,20.632,171400.0
2015-01-27 11:50:00,23.54,23.56,23.49,23.5,309600.0,20.632,20.6495,20.5882,20.5969,309600.0
2015-01-27 12:00:00,23.5,23.5,23.4,23.48,433900.0,20.5969,20.5969,20.5093,20.5794,433900.0
2015-01-27 12:10:00,23.47,23.48,23.44,23.46,151100.0,20.5706,20.5794,20.5443,20.5619,151100.0
2015-01-27 12:20:00,23.47,23.57,23.44,23.57,482300.0,20.5706,20.6583,20.5443,20.6583,482300.0
2015-01-27 12:30:00,23.57,23.6,23.53,23.59,382000.0,20.6583,20.6846,20.6232,20.6758,382000.0
2015-01-27 12:40:00,23.58,23.6,23.55,23.58,73200.0,20.667,20.6846,20.6408,20.667,73200.0
2015-01-27 12:50:00,23.58,23.64,23.56,23.61,198500.0,20.667,20.7196,20.6495,20.6933,198500.0
2015-01-27 13:00:00,23.61,23.62,23.55,23.59,90700.0,20.6933,20.7021,20.6408,20.6758,90700.0
2015-01-27 13:10:00,23.59,23.72,23.58,23.7,136700.0,20.6758,20.7898,20.667,20.7722,136700.0
2015-01-27 13:20:00,23.7,23.76,23.7,23.73,363600.0,20.7722,20.8248,20.7722,20.7985,363600.0
2015-01-27 13:30:00,23.74,23.76,23.67,23.75,138700.0,20.8073,20.8248,20.7459,20.816,138700.0
2015-01-27 13:40:00,23.75,23.76,23.69,23.74,203100.0,20.816,20.8248,20.7635,20.8073,203100.0
2015-01-27 13:50:00,23.73,23.74,23.67,23.7,97600.0,20.7985,20.8073,20.7459,20.7722,97600.0
2015-01-27 14:00:00,23.7,23.74,23.7,23.71,43500.0,20.7722,20.8073,20.7722,20.781,43500.0
2015-01-27 14:10:00,23.71,23.75,23.69,23.74,131200.0,20.781,20.816,20.7635,20.8073,131200.0
2015-01-27 14:20:00,23.73,23.87,23.73,23.85,168500.0,20.7985,20.9212,20.7985,20.9037,168500.0
2015-01-27 14:30:00,23.86,23.86,23.81,23.85,163900.0,20.9125,20.9125,20.8686,20.9037,163900.0
2015-01-27 14:40:00,23.85,23.86,23.79,23.83,92800.0,20.9037,20.9125,20.8511,20.8862,92800.0
2015-01-27 14:50:00,23.84,23.87,23.74,23.75,169800.0,20.8949,20.9212,20.8073,20.816,169800.0
2015-01-27 15:00:00,23.75,23.8,23.72,23.74,112000.0,20.816,20.8599,20.7898,20.8073,112000.0
2015-01-27 15:10:00,23.75,23.76,23.68,23.68,231600.0,20.816,20.8248,20.7547,20.7547,231600.0
2015-01-27 15:20:00,23.68,23.72,23.63,23.64,386700.0,20.7547,20.7898,20.7109,20.7196,386700.0
2015-01-27 15:30:00,23.63,23.69,23.58,23.61,407000.0,20.7109,20.7635,20.667,20.6933,407000.0
2015-01-27 15:40:00,23.62,23.65,23.6,23.6,214500.0,20.7021,20.7284,20.6846,20.6846,214500.0
2015-01-27 15:50:00,23.61,23.63,23.53,23.58,1170200.0,20.6933,20.7109,20.6232,20.667,1170200.0
2015-01-28 09:30:00,23.78,23.88,23.69,23.78,554400.0,20.8423,20.93,20.7635,20.8423,554400.0
2015-01-28 09:40:00,23.78,24.02,23.74,24.02,419300.0,20.8423,21.0527,20.8073,21.0527,419300.0
2015-01-28 09:50:00,24.01,24.11,24.01,24.1,383700.0,21.0439,21.1316,21.0439,21.1228,383700.0
2015-01-28 10:00:00,24.1,24.2,24.09,24.12,564300.0,21.1228,21.2105,21.114,21.1403,564300.0
2015-01-28 10:10:00,24.12,24.12,23.99,24.01,409700.0,21.1403,21.1403,21.0264,21.0439,409700.0
2015-01-28 10:20:00,24.02,24.05,23.91,23.94,304800.0,21.0527,21.079,20.9563,20.9826,304800.0
2015-01-28 10:30:00,23.94,23.97,23.84,23.89,188500.0,20.9826,21.0089,20.8949,20.9388,188500.0
2015-01-28 10:40:00,23.89,23.9,23.76,23.77,127200.0,20.9388,20.9475,20.8248,20.8336,127200.0
2015-01-28 10:50:00,23.78,23.8,23.7,23.74,285400.0,20.8423,20.8599,20.7722,20.8073,285400.0
2015-01-28 11:00:00,23.73,23.77,23.72,23.76,191100.0,20.7985,20.8336,20.7898,20.8248,191100.0
2015-01-28 11:10:00,23.76,23.76,23.63,23.67,199300.0,20.8248,20.8248,20.7109,20.7459,199300.0
2015-01-28 11:20:00,23.66,23.79,23.61,23.78,259200.0,20.7372,20.8511,20.6933,20.8423,259200.0
2015-01-28 11:30:00,23.77,23.79,23.75,23.76,154400.0,20.8336,20.8511,20.816,20.8248,154400.0
2015-01-28 11:40:00,23.75,23.83,23.73,23.82,87600.0,20.816,20.8862,20.7985,20.8774,87600.0
2015-01-28 11:50:00,23.82,23.83,23.74,23.79,100400.0,20.8774,20.8862,20.8073,20.8511,100400.0
2015-01-28 12:00:00,23.8,23.86,23.79,23.83,96400.0,20.8599,20.9125,20.8511,20.8862,96400.0
2015-01-28 12:10:00,23.84,23.91,23.83,23.88,67400.0,20.8949,20.9563,20.8862,20.93,67400.0
2015-01-28 12:20:00,23.89,23.93,23.85,23.91,89000.0,20.9388,20.9738,20.9037,20.9563,89000.0
2015-01-28 12:30:00,23.91,23.96,23.88,23.91,89300.0,20.9563,21.0001,20.93,20.9563,89300.0
2015-01-28 12:40:00,23.91,23.95,23.9,23.94,123900.0,20.9563,20.9913,20.9475,20.9826,123900.0
2015-01-28 12:50:00,23.95,23.95,23.88,23.89,73000.0,20.9913,20.9913,20.93,20.9388,73000.0
2015-01-28 13:00:00,23.89,23.89,23.84,23.87,57900.0,20.9388,20.9388,20.8949,20.9212,57900.0
2015-01-28 13:10:00,23.88,23.88,23.8,23.81,87700.0,20.93,20.93,20.8599,20.8686,87700.0
2015-01-28 13:20:00,23.8,23.86,23.8,23.82,50500.0,20.8599,20.9125,20.8599,20.8774,50500.0
2015-01-28 13:30:00,23.83,23.9,23.81,23.88,63900.0,20.8862,20.9475,20.8686,20.93,63900.0
2015-01-28 13:40:00,23.88,23.89,23.83,23.84,81800.0,20.93,20.9388,20.8862,20.8949,81800.0
2015-01-28 13:50:00,23.85,23.9,23.79,23.81,74800.0,20.9037,20.9475,20.8511,20.8686,74800.0
2015-01-28 14:00:00,23.81,23.96,23.75,23.78,315000.0,20.8686,21.0001,20.816,20.8423,315000.0
2015-01-28 14:10:00,23.77,23.84,23.7,23.8,227300.0,20.8336,20.8949,20.7722,20.8599,227300.0
2015-01-28 14:20:00,23.8,23.81,23.64,23.66,212100.0,20.8599,20.8686,20.7196,20.7372,212100.0
2015-01-28 14:30:00,23.66,23.68,23.57,23.61,174700.0,20.7372,20.7547,20.6583,20.6933,174700.0
2015-01-28 14:40:00,23.6,23.68,23.58,23.63,260900.0,20.6846,20.7547,20.667,20.7109,260900.0
2015-01-28 14:50:00,23.63,23.73,23.62,23.68,108700.0,20.7109,20.7985,20.7021,20.7547,108700.0
2015-01-28 15:00:00,23.69,23.77,23.66,23.71,286300.0,20.7635,20.8336,20.7372,20.781,286300.0
2015-01-28 15:10:00,23.72,23.73,23.6,23.61,166600.0,20.7898,20.7985,20.6846,20.6933,166600.0
2015-01-28 15:20:00,23.61,23.67,23.55,23.6,203900.0,20.6933,20.7459,20.6408,20.6846,203900.0
2015-01-28 15:30:00,23.61,23.61,23.5,23.52,303700.0,20.6933,20.6933,20.5969,20.6145,303700.0
2015-01-28 15:40:00,23.52,23.52,23.42,23.46,473900.0,20.6145,20.6145,20.5268,20.5619,473900.0
2015-01-28 15:50:00,23.45,23.49,23.35,23.37,1442800.0,20.5531,20.5882,20.4655,20.483,1442800.0
2015-01-29 09:30:00,23.37,23.72,23.37,23.61,562800.0,20.483,20.7898,20.483,20.6933,562800.0
2015-01-29 09:40:00,23.59,23.59,23.41,23.42,206800.0,20.6758,20.6758,20.518,20.5268,206800.0
2015-01-29 09:50:00,23.41,23.5,23.37,23.47,129200.0,20.518,20.5969,20.483,20.5706,129200.0
2015-01-29 10:00:00,23.47,23.51,23.4,23.44,222500.0,20.5706,20.6057,20.5093,20.5443,222500.0
2015-01-29 10:10:00,23.44,23.45,23.35,23.36,242700.0,20.5443,20.5531,20.4655,20.4742,242700.0
2015-01-29 10:20:00,23.36,23.39,23.29,23.34,277000.0,20.4742,20.5005,20.4129,20.4567,277000.0
2015-01-29 10:30:00,23.34,23.38,23.23,23.27,246000.0,20.4567,20.4918,20.3603,20.3953,246000.0
2015-01-29 10:40:00,23.28,23.28,23.06,23.18,637400.0,20.4041,20.4041,20.2113,20.3165,637400.0
2015-01-29 10:50:00,23.18,23.21,23.14,23.14,126700.0,20.3165,20.3428,20.2814,20.2814,126700.0
2015-01-29 11:00:00,23.14,23.17,23.06,23.11,168800.0,20.2814,20.3077,20.2113,20.2551,168800.0
2015-01-29 11:10:00,23.12,23.21,23.11,23.15,139900.0,20.2639,20.3428,20.2551,20.2902,139900.0
2015-01-29 11:20:00,23.16,23.22,23.11,23.17,89000.0,20.2989,20.3515,20.2551,20.3077,89000.0
2015-01-29 11:30:00,23.18,23.29,23.17,23.29,141800.0,20.3165,20.4129,20.3077,20.4129,141800.0
2015-01-29 11:40:00,23.29,23.33,23.26,23.31,139200.0,20.4129,20.4479,20.3866,20.4304,139200.0
2015-01-29 11:50:00,23.31,23.35,23.26,23.29,182700.0,20.4304,20.4655,20.3866,20.4129,182700.0
2015-01-29 12:00:00,23.29,23.34,23.25,23.32,114800.0,20.4129,20.4567,20.3778,20.4392,114800.0
2015-01-29 12:10:00,23.32,23.35,23.3,23.31,137700.0,20.4392,20.4655,20.4216,20.4304,137700.0
2015-01-29 12:20:00,23.32,23.34,23.27,23.33,69800.0,20.4392,20.4567,20.3953,20.4479,69800.0
2015-01-29 12:30:00,23.32,23.33,23.25,23.27,72100.0,20.4392,20.4479,20.3778,20.3953,72100.0
2015-01-29 12:40:00,23.28,23.29,23.19,23.2,84600.0,20.4041,20.4129,20.3252,20.334,84600.0
2015-01-29 12:50:00,23.19,23.27,23.18,23.22,90000.0,20.3252,20.3953,20.3165,20.3515,90000.0
2015-01-29 13:00:00,23.23,23.27,23.2,23.21,88900.0,20.3603,20.3953,20.334,20.3428,88900.0
2015-01-29 13:10:00,23.21,23.35,23.21,23.34,65900.0,20.3428,20.4655,20.3428,20.4567,65900.0
2015-01-29 13:20:00,23.33,23.42,23.32,23.39,91100.0,20.4479,20.5268,20.4392,20.5005,91100.0
2015-01-29 13:30:00,23.4,23.43,23.37,23.43,85600.0,20.5093,20.5356,20.483,20.5356,85600.0
2015-01-29 13:40:00,23.43,23.51,23.41,23.5,86400.0,20.5356,20.6057,20.518,20.5969,86400.0
2015-01-29 13:50:00,23.51,23.53,23.44,23.44,102200.0,20.6057,20.6232,20.5443,20.5443,102200.0
2015-01-29 14:00:00,23.45,23.56,23.44,23.47,406400.0,20.5531,20.6495,20.5443,20.5706,406400.0
2015-01-29 14:10:00,23.46,23.5,23.45,23.46,228200.0,20.5619,20.5969,20.5531,20.5619,228200.0
2015-01-29 14:20:00,23.46,23.55,23.45,23.55,163400.0,20.5619,20.6408,20.5531,20.6408,163400.0
2015-01-29 14:30:00,23.54,23.58,23.49,23.55,252400.0,20.632,20.667,20.5882,20.6408,252400.0
2015-01-29 14:40:00,23.54,23.55,23.5,23.52,136400.0,20.632,20.6408,20.5969,20.6145,136400.0
2015-01-29 14:50:00,23.51,23.58,23.48,23.57,215600.0,20.6057,20.667,20.5794,20.6583,215600.0
2015-01-29 15:00:00,23.56,23.58,23.53,23.58,263900.0,20.6495,20.667,20.6232,20.667,263900.0
2015-01-29 15:10:00,23.58,23.61,23.55,23.61,247700.0,20.667,20.6933,20.6408,20.6933,247700.0
2015-01-29 15:20:00,23.62,23.71,23.6,23.66,306500.0,20.7021,20.781,20.6846,20.7372,306500.0
2015-01-29 15:30:00,23.66,23.71,23.64,23.7,219100.0,20.7372,20.781,20.7196,20.7722,219100.0
2015-01-29 15:40:00,23.7,23.72,23.61,23.63,192000.0,20.7722,20.7898,20.6933,20.7109,192000.0
2015-01-29 15:50:00,23.63,23.65,23.61,23.62,398200.0,20.7109,20.7284,20.6933,20.7021,398200.0
2015-01-30 09:30:00,23.39,23.57,23.33,23.44,646800.0,20.5005,20.6583,20.4479,20.5443,646800.0
2015-01-30 09:40:00,23.44,23.72,23.44,23.54,492700.0,20.5443,20.7898,20.5443,20.632,492700.0
2015-01-30 09:50:00,23.54,23.63,23.36,23.37,771600.0,20.632,20.7109,20.4742,20.483,771600.0
2015-01-30 10:00:00,23.37,23.49,23.35,23.41,296700.0,20.483,20.5882,20.4655,20.518,296700.0
2015-01-30 10:10:00,23.41,23.43,23.35,23.35,141900.0,20.518,20.5356,20.4655,20.4655,141900.0
2015-01-30 10:20:00,23.34,23.35,23.26,23.28,147900.0,20.4567,20.4655,20.3866,20.4041,147900.0
2015-01-30 10:30:00,23.27,23.28,23.16,23.28,207800.0,20.3953,20.4041,20.2989,20.4041,207800.0
2015-01-30 10:40:00,23.28,23.36,23.28,23.36,239300.0,20.4041,20.4742,20.4041,20.4742,239300.0
2015-01-30 10:50:00,23.34,23.35,23.21,23.23,223100.0,20.4567,20.4655,20.3428,20.3603,223100.0
2015-01-30 11:00:00,23.23,23.26,23.19,23.21,164900.0,20.3603,20.3866,20.3252,20.3428,164900.0
2015-01-30 11:10:00,23.21,23.24,23.1,23.12,357400.0,20.3428,20.3691,20.2463,20.2639,357400.0
2015-01-30 11:20:00,23.12,23.22,23.1,23.21,96900.0,20.2639,20.3515,20.2463,20.3428,96900.0
2015-01-30 11:30:00,23.21,23.22,23.14,23.15,110300.0,20.3428,20.3515,20.2814,20.2902,110300.0
2015-01-30 11:40:00,23.16,23.19,23.08,23.14,144200.0,20.2989,20.3252,20.2288,20.2814,144200.0
2015-01-30 11:50:00,23.14,23.22,23.12,23.22,119300.0,20.2814,20.3515,20.2639,20.3515,119300.0
2015-01-30 12:00:00,23.22,23.29,23.19,23.2,161600.0,20.3515,20.4129,20.3252,20.334,161600.0
2015-01-30 12:10:00,23.21,23.31,23.2,23.28,119700.0,20.3428,20.4304,20.334,20.4041,119700.0
2015-01-30 12:20:00,23.28,23.31,23.26,23.31,75400.0,20.4041,20.4304,20.3866,20.4304,75400.0
2015-01-30 12:30:00,23.31,23.31,23.2,23.22,96400.0,20.4304,20.4304,20.334,20.3515,96400.0
2015-01-30 12:40:00,23.22,23.23,23.17,23.19,97800.0,20.3515,20.3603,20.3077,20.3252,97800.0
2015-01-30 12:50:00,23.19,23.23,23.11,23.13,123100.0,20.3252,20.3603,20.2551,20.2726,123100.0
2015-01-30 13:00:00,23.13,23.17,23.12,23.13,161500.0,20.2726,20.3077,20.2639,20.2726,161500.0
2015-01-30 13:10:00,23.13,23.13,23.03,23.05,122600.0,20.2726,20.2726,20.185,20.2025,122600.0
2015-01-30 13:20:00,23.05,23.09,23.01,23.08,105600.0,20.2025,20.2376,20.1675,20.2288,105600.0
2015-01-30 13:30:00,23.08,23.13,23.05,23.1,108800.0,20.2288,20.2726,20.2025,20.2463,108800.0
2015-01-30 13:40:00,23.1,23.17,23.06,23.16,124300.0,20.2463,20.3077,20.2113,20.2989,124300.0
2015-01-30 13:50:00,23.15,23.17,23.08,23.14,153500.0,20.2902,20.3077,20.2288,20.2814,153500.0
2015-01-30 14:00:00,23.14,23.15,23.09,23.14,101900.0,20.2814,20.2902,20.2376,20.2814,101900.0
2015-01-30 14:10:00,23.14,23.18,23.1,23.17,114900.0,20.2814,20.3165,20.2463,20.3077,114900.0
2015-01-30 14:20:00,23.16,23.24,23.14,23.24,140000.0,20.2989,20.3691,20.2814,20.3691,140000.0
2015-01-30 14:30:00,23.24,23.27,23.19,23.21,142600.0,20.3691,20.3953,20.3252,20.3428,142600.0
2015-01-30 14:40:00,23.21,23.24,23.08,23.1,166000.0,20.3428,20.3691,20.2288,20.2463,166000.0
2015-01-30 14:50:00,23.1,23.1,23.02,23.05,249600.0,20.2463,20.2463,20.1762,20.2025,249600.0
2015-01-30 15:00:00,23.05,23.08,22.96,22.98,287100.0,20.2025,20.2288,20.1236,20.1412,287100.0
2015-01-30 15:10:00,22.98,23.01,22.93,22.94,203500.0,20.1412,20.1675,20.0973,20.1061,203500.0
2015-01-30 15:20:00,22.94,22.97,22.88,22.95,363200.0,20.1061,20.1324,20.0535,20.1149,363200.0
2015-01-30 15:30:00,22.94,23.02,22.9,22.98,741200.0,20.1061,20.1762,20.0711,20.1412,741200.0
2015-01-30 15:40:00,22.97,22.98,22.85,22.87,525000.0,20.1324,20.1412,20.0272,20.0448,525000.0
2015-01-30 15:50:00,22.86,22.87,22.79,22.85,1788500.0,20.036,20.0448,19.9746,20.0272,1788500.0
2015-02-02 09:30:00,22.92,23.0,22.72,22.78,612800.0,20.0886,20.1587,19.9133,19.9659,612800.0
2015-02-02 09:40:00,22.78,22.79,22.59,22.76,337600.0,19.9659,19.9746,19.7993,19.9483,337600.0
2015-02-02 09:50:00,22.76,22.76,22.42,22.47,506300.0,19.9483,19.9483,19.6503,19.6942,506300.0
2015-02-02 10:00:00,22.47,22.49,22.31,22.45,428200.0,19.6942,19.7117,19.5539,19.6766,428200.0
2015-02-02 10:10:00,22.44,22.48,22.38,22.46,501600.0,19.6679,19.7029,19.6153,19.6854,501600.0
2015-02-02 10:20:00,22.46,22.5,22.31,22.32,570800.0,19.6854,19.7205,19.5539,19.5627,570800.0
2015-02-02 10:30:00,22.32,22.63,22.29,22.57,615100.0,19.5627,19.8344,19.5364,19.7818,615100.0
2015-02-02 10:40:00,22.57,22.61,22.5,22.52,294100.0,19.7818,19.8169,19.7205,19.738,294100.0
2015-02-02 10:50:00,22.51,22.64,22.5,22.57,211200.0,19.7292,19.8432,19.7205,19.7818,211200.0
2015-02-02 11:00:00,22.58,22.75,22.58,22.75,288000.0,19.7906,19.9396,19.7906,19.9396,288000.0
2015-02-02 11:10:00,22.75,22.8,22.71,22.73,218200.0,19.9396,19.9834,19.9045,19.9221,218200.0
2015-02-02 11:20:00,22.72,22.75,22.67,22.72,279000.0,19.9133,19.9396,19.8695,19.9133,279000.0
2015-02-02 11:30:00,22.72,22.87,22.7,22.78,366000.0,19.9133,20.0448,19.8958,19.9659,366000.0
2015-02-02 11:40:00,22.77,22.86,22.74,22.76,309100.0,19.9571,20.036,19.9308,19.9483,309100.0
2015-02-02 11:50:00,22.77,22.81,22.7,22.73,192500.0,19.9571,19.9922,19.8958,19.9221,192500.0
2015-02-02 12:00:00,22.74,22.75,22.6,22.65,278900.0,19.9308,19.9396,19.8081,19.8519,278900.0
2015-02-02 12:10:00,22.65,22.74,22.63,22.73,108300.0,19.8519,19.9308,19.8344,19.9221,108300.0
2015-02-02 12:20:00,22.74,22.74,22.64,22.71,106900.0,19.9308,19.9308,19.8432,19.9045,106900.0
2015-02-02 12:30:00,22.72,22.73,22.66,22.69,199900.0,19.9133,19.9221,19.8607,19.887,199900.0
2015-02-02 12:40:00,22.7,22.72,22.59,22.61,181500.0,19.8958,19.9133,19.7993,19.8169,181500.0
2015-02-02 12:50:00,22.6,22.68,22.58,22.63,125700.0,19.8081,19.8782,19.7906,19.8344,125700.0
2015-02-02 13:00:00,22.62,22.62,22.55,22.58,180900.0,19.8256,19.8256,19.7643,19.7906,180900.0
2015-02-02 13:10:00,22.59,22.62,22.55,22.61,155300.0,19.7993,19.8256,19.7643,19.8169,155300.0
2015-02-02 13:20:00,22.61,22.7,22.6,22.64,121300.0,19.8169,19.8958,19.8081,19.8432,121300.0
2015-02-02 13:30:00,22.64,22.68,22.55,22.57,95500.0,19.8432,19.8782,19.7643,19.7818,95500.0
2015-02-02 13:40:00,22.57,22.59,22.49,22.51,148900.0,19.7818,19.7993,19.7117,19.7292,148900.0
2015-02-02 13:50:00,22.52,22.54,22.4,22.41,176200.0,19.738,19.7555,19.6328,19.6416,176200.0
2015-02-02 14:00:00,22.41,22.53,22.39,22.48,184800.0,19.6416,19.7468,19.6241,19.7029,184800.0
2015-02-02 14:10:00,22.48,22.58,22.48,22.57,168800.0,19.7029,19.7906,19.7029,19.7818,168800.0
2015-02-02 14:20:00,22.56,22.66,22.56,22.65,187100.0,19.7731,19.8607,19.7731,19.8519,187100.0
2015-02-02 14:30:00,22.65,22.69,22.59,22.61,156000.0,19.8519,19.887,19.7993,19.8169,156000.0
2015-02-02 14:40:00,22.61,22.64,22.51,22.53,179900.0,19.8169,19.8432,19.7292,19.7468,179900.0
2015-02-02 14:50:00,22.53,22.6,22.48,22.52,279500.0,19.7468,19.8081,19.7029,19.738,279500.0
2015-02-02 15:00:00,22.52,22.58,22.51,22.58,222500.0,19.738,19.7906,19.7292,19.7906,222500.0
2015-02-02 15:10:00,22.58,22.68,22.57,22.64,287800.0,19.7906,19.8782,19.7818,19.8432,287800.0
2015-02-02 15:20:00,22.64,22.71,22.63,22.69,181100.0,19.8432,19.9045,19.8344,19.887,181100.0
2015-02-02 15:30:00,22.69,22.87,22.67,22.87,318300.0,19.887,20.0448,19.8695,20.0448,318300.0
2015-02-02 15:40:00,22.87,22.98,22.86,22.92,723300.0,20.0448,20.1412,20.036,20.0886,723300.0
2015-02-02 15:50:00,22.93,22.94,22.84,22.86,824700.0,20.0973,20.1061,20.0185,20.036,824700.0
2015-02-03 09:30:00,22.87,23.12,22.87,23.12,974500.0,20.0448,20.2639,20.0448,20.2639,974500.0
2015-02-03 09:40:00,23.12,23.15,23.04,23.04,443700.0,20.2639,20.2902,20.1938,20.1938,443700.0
2015-02-03 09:50:00,23.05,23.08,23.0,23.07,242600.0,20.2025,20.2288,20.1587,20.2201,242600.0
2015-02-03 10:00:00,23.07,23.1,22.98,22.99,282100.0,20.2201,20.2463,20.1412,20.1499,282100.0
2015-02-03 10:10:00,22.99,23.01,22.93,22.94,263100.0,20.1499,20.1675,20.0973,20.1061,263100.0
2015-02-03 10:20:00,22.94,23.08,22.93,23.07,268700.0,20.1061,20.2288,20.0973,20.2201,268700.0
2015-02-03 10:30:00,23.07,23.08,22.96,22.98,212100.0,20.2201,20.2288,20.1236,20.1412,212100.0
2015-02-03 10:40:00,22.97,22.99,22.84,22.87,212000.0,20.1324,20.1499,20.0185,20.0448,212000.0
2015-02-03 10:50:00,22.86,22.95,22.84,22.86,210500.0,20.036,20.1149,20.0185,20.036,210500.0
2015-02-03 11:00:00,22.85,22.92,22.83,22.91,173900.0,20.0272,20.0886,20.0097,20.0798,173900.0
2015-02-03 11:10:00,22.91,23.05,22.88,23.04,342700.0,20.0798,20.2025,20.0535,20.1938,342700.0
2015-02-03 11:20:00,23.03,23.07,22.9,22.92,543500.0,20.185,20.2201,20.0711,20.0886,543500.0
2015-02-03 11:30:00,22.93,22.97,22.9,22.96,234600.0,20.0973,20.1324,20.0711,20.1236,234600.0
2015-02-03 11:40:00,22.96,23.02,22.95,22.99,194700.0,20.1236,20.1762,20.1149,20.1499,194700.0
2015-02-03 11:50:00,22.98,22.99,22.91,22.92,233300.0,20.1412,20.1499,20.0798,20.0886,233300.0
2015-02-03 12:00:00,22.92,23.0,22.88,22.98,119600.0,20.0886,20.1587,20.0535,20.1412,119600.0
2015-02-03 12:10:00,22.97,23.02,22.97,22.97,85200.0,20.1324,20.1762,20.1324,20.1324,85200.0
2015-02-03 12:20:00,22.97,23.02,22.95,23.0,103600.0,20.1324,20.1762,20.1149,20.1587,103600.0
2015-02-03 12:30:00,22.99,23.03,22.96,23.01,75600.0,20.1499,20.185,20.1236,20.1675,75600.0
2015-02-03 12:40:00,23.01,23.06,22.97,23.06,163200.0,20.1675,20.2113,20.1324,20.2113,163200.0
2015-02-03 12:50:00,23.06,23.08,23.02,23.07,149800.0,20.2113,20.2288,20.1762,20.2201,149800.0
2015-02-03 13:00:00,23.07,23.09,23.03,23.08,179100.0,20.2201,20.2376,20.185,20.2288,179100.0
2015-02-03 13:10:00,23.07,23.1,23.04,23.1,121700.0,20.2201,20.2463,20.1938,20.2463,121700.0
2015-02-03 13:20:00,23.11,23.16,23.1,23.12,110700.0,20.2551,20.2989,20.2463,20.2639,110700.0
2015-02-03 13:30:00,23.13,23.19,23.1,23.11,131200.0,20.2726,20.3252,20.2463,20.2551,131200.0
2015-02-03 13:40:00,23.11,23.15,23.07,23.1,168400.0,20.2551,20.2902,20.2201,20.2463,168400.0
2015-02-03 13:50:00,23.11,23.2,23.11,23.18,166700.0,20.2551,20.334,20.2551,20.3165,166700.0
2015-02-03 14:00:00,23.19,23.21,23.12,23.12,114000.0,20.3252,20.3428,20.2639,20.2639,114000.0
2015-02-03 14:10:00,23.12,23.24,23.12,23.22,347900.0,20.2639,20.3691,20.2639,20.3515,347900.0
2015-02-03 14:20:00,23.23,23.24,23.15,23.17,264700.0,20.3603,20.3691,20.2902,20.3077,264700.0
2015-02-03 14:30:00,23.17,23.23,23.17,23.22,175300.0,20.3077,20.3603,20.3077,20.3515,175300.0
2015-02-03 14:40:00,23.22,23.26,23.21,23.23,130800.0,20.3515,20.3866,20.3428,20.3603,130800.0
2015-02-03 14:50:00,23.23,23.28,23.22,23.28,104800.0,20.3603,20.4041,20.3515,20.4041,104800.0
2015-02-03 15:00:00,23.28,23.31,23.25,23.31,174100.0,20.4041,20.4304,20.3778,20.4304,174100.0
2015-02-03 15:10:00,23.31,23.33,23.27,23.31,226100.0,20.4304,20.4479,20.3953,20.4304,226100.0
2015-02-03 15:20:00,23.32,23.4,23.31,23.39,445400.0,20.4392,20.5093,20.4304,20.5005,445400.0
2015-02-03 15:30:00,23.39,23.42,23.37,23.41,474300.0,20.5005,20.5268,20.483,20.518,474300.0
2015-02-03 15:40:00,23.41,23.45,23.4,23.45,398400.0,20.518,20.5531,20.5093,20.5531,398400.0
2015-02-03 15:50:00,23.44,23.47,23.44,23.44,656900.0,20.5443,20.5706,20.5443,20.5443,656900.0
2015-02-04 09:30:00,23.47,23.71,23.44,23.67,400700.0,20.5706,20.781,20.5443,20.7459,400700.0
2015-02-04 09:40:00,23.67,23.8,23.59,23.66,404600.0,20.7459,20.8599,20.6758,20.7372,404600.0
2015-02-04 09:50:00,23.67,23.72,23.61,23.61,282200.0,20.7459,20.7898,20.6933,20.6933,282200.0
2015-02-04 10:00:00,23.62,23.71,23.57,23.58,176300.0,20.7021,20.781,20.6583,20.667,176300.0
2015-02-04 10:10:00,23.58,23.58,23.46,23.52,451500.0,20.667,20.667,20.5619,20.6145,451500.0
2015-02-04 10:20:00,23.52,23.53,23.45,23.5,221300.0,20.6145,20.6232,20.5531,20.5969,221300.0
2015-02-04 10:30:00,23.5,23.58,23.48,23.53,226900.0,20.5969,20.667,20.5794,20.6232,226900.0
2015-02-04 10:40:00,23.53,23.57,23.49,23.55,241900.0,20.6232,20.6583,20.5882,20.6408,241900.0
2015-02-04 10:50:00,23.56,23.59,23.53,23.57,163800.0,20.6495,20.6758,20.6232,20.6583,163800.0
2015-02-04 11:00:00,23.56,23.61,23.54,23.6,281700.0,20.6495,20.6933,20.632,20.6846,281700.0
2015-02-04 11:10:00,23.6,23.62,23.57,23.58,233800.0,20.6846,20.7021,20.6583,20.667,233800.0
2015-02-04 11:20:00,23.58,23.61,23.55,23.59,116900.0,20.667,20.6933,20.6408,20.6758,116900.0
2015-02-04 11:30:00,23.59,23.63,23.58,23.62,240100.0,20.6758,20.7109,20.667,20.7021,240100.0
2015-02-04 11:40:00,23.62,23.64,23.59,23.62,178200.0,20.7021,20.7196,20.6758,20.7021,178200.0
2015-02-04 11:50:00,23.62,23.62,23.57,23.59,264500.0,20.7021,20.7021,20.6583,20.6758,264500.0
2015-02-04 12:00:00,23.59,23.59,23.53,23.57,96600.0,20.6758,20.6758,20.6232,20.6583,96600.0
2015-02-04 12:10:00,23.57,23.58,23.52,23.54,145500.0,20.6583,20.667,20.6145,20.632,145500.0
2015-02-04 12:20:00,23.54,23.58,23.53,23.58,332200.0,20.632,20.667,20.6232,20.667,332200.0
2015-02-04 12:30:00,23.58,23.59,23.54,23.55,411300.0,20.667,20.6758,20.632,20.6408,411300.0
2015-02-04 12:40:00,23.55,23.56,23.53,23.55,141400.0,20.6408,20.6495,20.6232,20.6408,141400.0
2015-02-04 12:50:00,23.55,23.59,23.54,23.58,118100.0,20.6408,20.6758,20.632,20.667,118100.0
2015-02-04 13:00:00,23.58,23.6,23.57,23.6,108900.0,20.667,20.6846,20.6583,20.6846,108900.0
2015-02-04 13:10:00,23.59,23.6,23.57,23.57,122600.0,20.6758,20.6846,20.6583,20.6583,122600.0
2015-02-04 13:20:00,23.57,23.61,23.56,23.6,130500.0,20.6583,20.6933,20.6495,20.6846,130500.0
2015-02-04 13:30:00,23.6,23.63,23.59,23.6,224600.0,20.6846,20.7109,20.6758,20.6846,224600.0
2015-02-04 13:40:00,23.6,23.63,23.58,23.61,708800.0,20.6846,20.7109,20.667,20.6933,708800.0
2015-02-04 13:50:00,23.61,23.68,23.6,23.64,200400.0,20.6933,20.7547,20.6846,20.7196,200400.0
2015-02-04 14:00:00,23.64,23.7,23.6,23.61,178400.0,20.7196,20.7722,20.6846,20.6933,178400.0
2015-02-04 14:10:00,23.62,23.64,23.59,23.62,275300.0,20.7021,20.7196,20.6758,20.7021,275300.0
2015-02-04 14:20:00,23.62,23.69,23.61,23.66,162600.0,20.7021,20.7635,20.6933,20.7372,162600.0
2015-02-04 14:30:00,23.66,23.74,23.64,23.73,372300.0,20.7372,20.8073,20.7196,20.7985,372300.0
2015-02-04 14:40:00,23.73,23.74,23.69,23.73,237900.0,20.7985,20.8073,20.7635,20.7985,237900.0
2015-02-04 14:50:00,23.73,23.75,23.69,23.73,116900.0,20.7985,20.816,20.7635,20.7985,116900.0
2015-02-04 15:00:00,23.73,23.74,23.68,23.74,258100.0,20.7985,20.8073,20.7547,20.8073,258100.0
2015-02-04 15:10:00,23.73,23.78,23.69,23.77,388900.0,20.7985,20.8423,20.7635,20.8336,388900.0
2015-02-04 15:20:00,23.77,23.84,23.75,23.83,392400.0,20.8336,20.8949,20.816,20.8862,392400.0
2015-02-04 15:30:00,23.84,23.85,23.72,23.73,453500.0,20.8949,20.9037,20.7898,20.7985,453500.0
2015-02-04 15:40:00,23.73,23.76,23.58,23.63,1056800.0,20.7985,20.8248,20.667,20.7109,1056800.0
2015-02-04 15:50:00,23.63,23.63,23.58,23.63,2222700.0,20.7109,20.7109,20.667,20.7109,2222700.0
2015-02-05 09:30:00,23.63,23.63,23.37,23.58,648000.0,20.7109,20.7109,20.483,20.667,648000.0
2015-02-05 09:40:00,23.59,23.64,23.51,23.55,426300.0,20.6758,20.7196,20.6057,20.6408,426300.0
2015-02-05 09:50:00,23.56,23.57,23.49,23.52,327700.0,20.6495,20.6583,20.5882,20.6145,327700.0
2015-02-05 10:00:00,23.52,23.55,23.48,23.5,557400.0,20.6145,20.6408,20.5794,20.5969,557400.0
2015-02-05 10:10:00,23.49,23.5,23.4,23.46,334600.0,20.5882,20.5969,20.5093,20.5619,334600.0
2015-02-05 10:20:00,23.46,23.54,23.42,23.53,374600.0,20.5619,20.632,20.5268,20.6232,374600.0
2015-02-05 10:30:00,23.52,23.55,23.49,23.54,156300.0,20.6145,20.6408,20.5882,20.632,156300.0
2015-02-05 10:40:00,23.54,23.61,23.51,23.61,142000.0,20.632,20.6933,20.6057,20.6933,142000.0
2015-02-05 10:50:00,23.61,23.63,23.57,23.63,208500.0,20.6933,20.7109,20.6583,20.7109,208500.0
2015-02-05 11:00:00,23.62,23.69,23.6,23.69,285000.0,20.7021,20.7635,20.6846,20.7635,285000.0
2015-02-05 11:10:00,23.69,23.74,23.66,23.69,201800.0,20.7635,20.8073,20.7372,20.7635,201800.0
2015-02-05 11:20:00,23.7,23.7,23.64,23.69,168400.0,20.7722,20.7722,20.7196,20.7635,168400.0
2015-02-05 11:30:00,23.7,23.73,23.67,23.71,142900.0,20.7722,20.7985,20.7459,20.781,142900.0
2015-02-05 11:40:00,23.71,23.76,23.67,23.76,154900.0,20.781,20.8248,20.7459,20.8248,154900.0
2015-02-05 11:50:00,23.76,23.78,23.71,23.78,121100.0,20.8248,20.8423,20.781,20.8423,121100.0
2015-02-05 12:00:00,23.78,23.79,23.74,23.75,142000.0,20.8423,20.8511,20.8073,20.816,142000.0
2015-02-05 12:10:00,23.75,23.76,23.67,23.68,91200.0,20.816,20.8248,20.7459,20.7547,91200.0
2015-02-05 12:20:00,23.68,23.71,23.66,23.7,376000.0,20.7547,20.781,20.7372,20.7722,376000.0
2015-02-05 12:30:00,23.71,23.73,23.69,23.69,164200.0,20.781,20.7985,20.7635,20.7635,164200.0
2015-02-05 12:40:00,23.69,23.72,23.67,23.67,101800.0,20.7635,20.7898,20.7459,20.7459,101800.0
2015-02-05 12:50:00,23.67,23.69,23.6,23.65,301000.0,20.7459,20.7635,20.6846,20.7284,301000.0
2015-02-05 13:00:00,23.66,23.67,23.64,23.65,306400.0,20.7372,20.7459,20.7196,20.7284,306400.0
2015-02-05 13:10:00,23.66,23.81,23.65,23.79,296600.0,20.7372,20.8686,20.7284,20.8511,296600.0
2015-02-05 13:20:00,23.79,23.82,23.74,23.82,207200.0,20.8511,20.8774,20.8073,20.8774,207200.0
2015-02-05 13:30:00,23.82,23.84,23.77,23.84,285100.0,20.8774,20.8949,20.8336,20.8949,285100.0
2015-02-05 13:40:00,23.84,23.87,23.83,23.85,200000.0,20.8949,20.9212,20.8862,20.9037,200000.0
2015-02-05 13:50:00,23.85,23.87,23.82,23.85,387300.0,20.9037,20.9212,20.8774,20.9037,387300.0
2015-02-05 14:00:00,23.85,23.86,23.81,23.83,241100.0,20.9037,20.9125,20.8686,20.8862,241100.0
2015-02-05 14:10:00,23.82,23.87,23.81,23.86,296200.0,20.8774,20.9212,20.8686,20.9125,296200.0
2015-02-05 14:20:00,23.86,23.87,23.83,23.85,177200.0,20.9125,20.9212,20.8862,20.9037,177200.0
2015-02-05 14:30:00,23.84,23.89,23.83,23.88,209200.0,20.8949,20.9388,20.8862,20.93,209200.0
2015-02-05 14:40:00,23.88,23.91,23.87,23.91,197800.0,20.93,20.9563,20.9212,20.9563,197800.0
2015-02-05 14:50:00,23.91,23.97,23.9,23.97,356600.0,20.9563,21.0089,20.9475,21.0089,356600.0
2015-02-05 15:00:00,23.97,23.99,23.96,23.97,322200.0,21.0089,21.0264,21.0001,21.0089,322200.0
2015-02-05 15:10:00,23.97,23.98,23.96,23.98,159200.0,21.0089,21.0176,21.0001,21.0176,159200.0
2015-02-05 15:20:00,23.98,24.01,23.97,24.01,626500.0,21.0176,21.0439,21.0089,21.0439,626500.0
2015-02-05 15:30:00,24.0,24.05,23.99,24.01,813900.0,21.0352,21.079,21.0264,21.0439,813900.0
2015-02-05 15:40:00,24.01,24.02,23.94,23.95,436900.0,21.0439,21.0527,20.9826,20.9913,436900.0
2015-02-05 15:50:00,23.95,23.99,23.94,23.97,746100.0,20.9913,21.0264,20.9826,21.0089,746100.0
2015-02-06 09:30:00,24.06,24.36,23.93,24.28,1000300.0,21.0878,21.3507,20.9738,21.2806,1000300.0
2015-02-06 09:40:00,24.28,24.31,24.12,24.3,759000.0,21.2806,21.3069,21.1403,21.2981,759000.0
2015-02-06 09:50:00,24.3,24.31,24.26,24.29,653500.0,21.2981,21.3069,21.263,21.2893,653500.0
2015-02-06 10:00:00,24.29,24.35,24.22,24.34,491500.0,21.2893,21.3419,21.228,21.3332,491500.0
2015-02-06 10:10:00,24.34,24.4,24.32,24.39,651700.0,21.3332,21.3857,21.3156,21.377,651700.0
2015-02-06 10:20:00,24.39,24.4,24.34,24.38,902000.0,21.377,21.3857,21.3332,21.3682,902000.0
2015-02-06 10:30:00,24.38,24.46,24.37,24.46,595000.0,21.3682,21.4383,21.3595,21.4383,595000.0
2015-02-06 10:40:00,24.45,24.65,24.44,24.6,1299400.0,21.4296,21.6049,21.4208,21.561,1299400.0
2015-02-06 10:50:00,24.6,24.67,24.51,24.52,332300.0,21.561,21.6224,21.4822,21.4909,332300.0
2015-02-06 11:00:00,24.51,24.58,24.48,24.57,512700.0,21.4822,21.5435,21.4559,21.5347,512700.0
2015-02-06 11:10:00,24.57,24.61,24.55,24.55,272000.0,21.5347,21.5698,21.5172,21.5172,272000.0
2015-02-06 11:20:00,24.55,24.56,24.48,24.48,161900.0,21.5172,21.526,21.4559,21.4559,161900.0
2015-02-06 11:30:00,24.48,24.49,24.39,24.48,234700.0,21.4559,21.4646,21.377,21.4559,234700.0
2015-02-06 11:40:00,24.48,24.58,24.47,24.48,262200.0,21.4559,21.5435,21.4471,21.4559,262200.0
2015-02-06 11:50:00,24.48,24.53,24.42,24.43,207100.0,21.4559,21.4997,21.4033,21.412,207100.0
2015-02-06 12:00:00,24.44,24.55,24.41,24.49,251600.0,21.4208,21.5172,21.3945,21.4646,251600.0
2015-02-06 12:10:00,24.49,24.5,24.44,24.45,152300.0,21.4646,21.4734,21.4208,21.4296,152300.0
2015-02-06 12:20:00,24.45,24.48,24.42,24.45,167300.0,21.4296,21.4559,21.4033,21.4296,167300.0
2015-02-06 12:30:00,24.45,24.49,24.41,24.46,273400.0,21.4296,21.4646,21.3945,21.4383,273400.0
2015-02-06 12:40:00,24.46,24.5,24.42,24.5,749600.0,21.4383,21.4734,21.4033,21.4734,749600.0
2015-02-06 12:50:00,24.5,24.6,24.48,24.56,160000.0,21.4734,21.561,21.4559,21.526,160000.0
2015-02-06 13:00:00,24.55,24.56,24.43,24.45,289100.0,21.5172,21.526,21.412,21.4296,289100.0
2015-02-06 13:10:00,24.44,24.46,24.38,24.46,336900.0,21.4208,21.4383,21.3682,21.4383,336900.0
2015-02-06 13:20:00,24.45,24.48,24.37,24.4,778600.0,21.4296,21.4559,21.3595,21.3857,778600.0
2015-02-06 13:30:00,24.4,24.43,24.32,24.39,303700.0,21.3857,21.412,21.3156,21.377,303700.0
2015-02-06 13:40:00,24.39,24.47,24.36,24.37,296800.0,21.377,21.4471,21.3507,21.3595,296800.0
2015-02-06 13:50:00,24.37,24.4,24.35,24.36,129300.0,21.3595,21.3857,21.3419,21.3507,129300.0
2015-02-06 14:00:00,24.36,24.43,24.33,24.41,121400.0,21.3507,21.412,21.3244,21.3945,121400.0
2015-02-06 14:10:00,24.41,24.45,24.38,24.39,121100.0,21.3945,21.4296,21.3682,21.377,121100.0
2015-02-06 14:20:00,24.39,24.43,24.38,24.43,143800.0,21.377,21.412,21.3682,21.412,143800.0
2015-02-06 14:30:00,24.43,24.47,24.38,24.44,187100.0,21.412,21.4471,21.3682,21.4208,187100.0
2015-02-06 14:40:00,24.44,24.47,24.38,24.39,244900.0,21.4208,21.4471,21.3682,21.377,244900.0
2015-02-06 14:50:00,24.39,24.4,24.31,24.37,322300.0,21.377,21.3857,21.3069,21.3595,322300.0
2015-02-06 15:00:00,24.36,24.38,24.23,24.24,388100.0,21.3507,21.3682,21.2368,21.2455,388100.0
2015-02-06 15:10:00,24.23,24.27,24.21,24.22,273200.0,21.2368,21.2718,21.2192,21.228,273200.0
2015-02-06 15:20:00,24.21,24.27,24.17,24.18,240100.0,21.2192,21.2718,21.1842,21.1929,240100.0
2015-02-06 15:30:00,24.18,24.25,24.16,24.24,274100.0,21.1929,21.2543,21.1754,21.2455,274100.0
2015-02-06 15:40:00,24.24,24.24,24.15,24.2,276300.0,21.2455,21.2455,21.1666,21.2105,276300.0
2015-02-06 15:50:00,24.19,24.24,24.17,24.23,590600.0,21.2017,21.2455,21.1842,21.2368,590600.0
2015-02-09 09:30:00,24.02,24.05,23.86,23.99,626400.0,21.0527,21.079,20.9125,21.0264,626400.0
2015-02-09 09:40:00,24.0,24.03,23.8,23.82,421600.0,21.0352,21.0615,20.8599,20.8774,421600.0
2015-02-09 09:50:00,23.83,23.93,23.83,23.88,414200.0,20.8862,20.9738,20.8862,20.93,414200.0
2015-02-09 10:00:00,23.88,23.9,23.75,23.76,278800.0,20.93,20.9475,20.816,20.8248,278800.0
2015-02-09 10:10:00,23.77,23.79,23.73,23.79,414000.0,20.8336,20.8511,20.7985,20.8511,414000.0
2015-02-09 10:20:00,23.79,23.8,23.66,23.7,404600.0,20.8511,20.8599,20.7372,20.7722,404600.0
2015-02-09 10:30:00,23.69,23.74,23.64,23.67,402900.0,20.7635,20.8073,20.7196,20.7459,402900.0
2015-02-09 10:40:00,23.67,23.69,23.58,23.61,374500.0,20.7459,20.7635,20.667,20.6933,374500.0
2015-02-09 10:50:00,23.6,23.67,23.6,23.64,201800.0,20.6846,20.7459,20.6846,20.7196,201800.0
2015-02-09 11:00:00,23.64,23.66,23.62,23.65,368400.0,20.7196,20.7372,20.7021,20.7284,368400.0
2015-02-09 11:10:00,23.65,23.73,23.65,23.72,202700.0,20.7284,20.7985,20.7284,20.7898,202700.0
2015-02-09 11:20:00,23.73,23.76,23.7,23.74,157500.0,20.7985,20.8248,20.7722,20.8073,157500.0
2015-02-09 11:30:00,23.75,23.78,23.71,23.71,240000.0,20.816,20.8423,20.781,20.781,240000.0
2015-02-09 11:40:00,23.71,23.75,23.7,23.71,193300.0,20.781,20.816,20.7722,20.781,193300.0
2015-02-09 11:50:00,23.72,23.72,23.69,23.72,126800.0,20.7898,20.7898,20.7635,20.7898,126800.0
2015-02-09 12:00:00,23.71,23.72,23.7,23.71,192200.0,20.781,20.7898,20.7722,20.781,192200.0
2015-02-09 12:10:00,23.71,23.73,23.65,23.69,305700.0,20.781,20.7985,20.7284,20.7635,305700.0
2015-02-09 12:20:00,23.69,23.75,23.67,23.74,289100.0,20.7635,20.816,20.7459,20.8073,289100.0
2015-02-09 12:30:00,23.74,23.76,23.73,23.74,163600.0,20.8073,20.8248,20.7985,20.8073,163600.0
2015-02-09 12:40:00,23.74,23.75,23.72,23.73,66000.0,20.8073,20.816,20.7898,20.7985,66000.0
2015-02-09 12:50:00,23.73,23.75,23.71,23.74,177300.0,20.7985,20.816,20.781,20.8073,177300.0
2015-02-09 13:00:00,23.73,23.77,23.72,23.77,141400.0,20.7985,20.8336,20.7898,20.8336,141400.0
2015-02-09 13:10:00,23.77,23.78,23.75,23.77,189900.0,20.8336,20.8423,20.816,20.8336,189900.0
2015-02-09 13:20:00,23.76,23.78,23.75,23.75,106900.0,20.8248,20.8423,20.816,20.816,106900.0
2015-02-09 13:30:00,23.75,23.78,23.72,23.75,149900.0,20.816,20.8423,20.7898,20.816,149900.0
2015-02-09 13:40:00,23.74,23.77,23.69,23.7,91600.0,20.8073,20.8336,20.7635,20.7722,91600.0
2015-02-09 13:50:00,23.7,23.71,23.67,23.69,76200.0,20.7722,20.781,20.7459,20.7635,76200.0
2015-02-09 14:00:00,23.69,23.69,23.63,23.64,190700.0,20.7635,20.7635,20.7109,20.7196,190700.0
2015-02-09 14:10:00,23.64,23.65,23.59,23.59,139100.0,20.7196,20.7284,20.6758,20.6758,139100.0
2015-02-09 14:20:00,23.59,23.62,23.58,23.61,116100.0,20.6758,20.7021,20.667,20.6933,116100.0
2015-02-09 14:30:00,23.61,23.62,23.58,23.61,126800.0,20.6933,20.7021,20.667,20.6933,126800.0
2015-02-09 14:40:00,23.61,23.62,23.55,23.55,105500.0,20.6933,20.7021,20.6408,20.6408,105500.0
2015-02-09 14:50:00,23.56,23.6,23.55,23.56,103100.0,20.6495,20.6846,20.6408,20.6495,103100.0
2015-02-09 15:00:00,23.57,23.57,23.49,23.49,205100.0,20.6583,20.6583,20.5882,20.5882,205100.0
2015-02-09 15:10:00,23.49,23.51,23.48,23.48,308900.0,20.5882,20.6057,20.5794,20.5794,308900.0
2015-02-09 15:20:00,23.48,23.58,23.48,23.58,207900.0,20.5794,20.667,20.5794,20.667,207900.0
2015-02-09 15:30:00,23.58,23.6,23.55,23.55,749400.0,20.667,20.6846,20.6408,20.6408,749400.0
2015-02-09 15:40:00,23.55,23.59,23.54,23.58,611000.0,20.6408,20.6758,20.632,20.667,611000.0
2015-02-09 15:50:00,23.58,23.58,23.51,23.52,663400.0,20.667,20.667,20.6057,20.6145,663400.0
2015-02-10 09:30:00,23.7,23.77,23.56,23.64,578500.0,20.7722,20.8336,20.6495,20.7196,578500.0
2015-02-10 09:40:00,23.63,23.64,23.51,23.59,306100.0,20.7109,20.7196,20.6057,20.6758,306100.0
2015-02-10 09:50:00,23.6,23.66,23.59,23.64,225800.0,20.6846,20.7372,20.6758,20.7196,225800.0
2015-02-10 10:00:00,23.64,23.65,23.59,23.64,142000.0,20.7196,20.7284,20.6758,20.7196,142000.0
2015-02-10 10:10:00,23.64,23.74,23.64,23.71,159100.0,20.7196,20.8073,20.7196,20.781,159100.0
2015-02-10 10:20:00,23.71,23.71,23.57,23.6,154000.0,20.781,20.781,20.6583,20.6846,154000.0
2015-02-10 10:30:00,23.6,23.64,23.54,23.63,176400.0,20.6846,20.7196,20.632,20.7109,176400.0
2015-02-10 10:40:00,23.62,23.64,23.48,23.51,216300.0,20.7021,20.7196,20.5794,20.6057,216300.0
2015-02-10 10:50:00,23.51,23.64,23.51,23.63,223700.0,20.6057,20.7196,20.6057,20.7109,223700.0
2015-02-10 11:00:00,23.63,23.64,23.59,23.62,138900.0,20.7109,20.7196,20.6758,20.7021,138900.0
2015-02-10 11:10:00,23.63,23.67,23.62,23.64,190100.0,20.7109,20.7459,20.7021,20.7196,190100.0
2015-02-10 11:20:00,23.64,23.71,23.64,23.71,74300.0,20.7196,20.781,20.7196,20.781,74300.0
2015-02-10 11:30:00,23.71,23.77,23.69,23.77,117400.0,20.781,20.8336,20.7635,20.8336,117400.0
2015-02-10 11:40:00,23.76,23.8,23.72,23.72,147800.0,20.8248,20.8599,20.7898,20.7898,147800.0
2015-02-10 11:50:00,23.72,23.73,23.68,23.72,147700.0,20.7898,20.7985,20.7547,20.7898,147700.0
2015-02-10 12:00:00,23.71,23.74,23.66,23.74,146100.0,20.781,20.8073,20.7372,20.8073,146100.0
2015-02-10 12:10:00,23.74,23.84,23.73,23.83,163100.0,20.8073,20.8949,20.7985,20.8862,163100.0
2015-02-10 12:20:00,23.84,23.84,23.76,23.77,119600.0,20.8949,20.8949,20.8248,20.8336,119600.0
2015-02-10 12:30:00,23.77,23.83,23.75,23.83,140600.0,20.8336,20.8862,20.816,20.8862,140600.0
2015-02-10 12:40:00,23.83,23.84,23.8,23.81,135600.0,20.8862,20.8949,20.8599,20.8686,135600.0
2015-02-10 12:50:00,23.82,23.83,23.79,23.83,266100.0,20.8774,20.8862,20.8511,20.8862,266100.0
2015-02-10 13:00:00,23.83,23.86,23.82,23.85,100000.0,20.8862,20.9125,20.8774,20.9037,100000.0
2015-02-10 13:10:00,23.85,23.9,23.85,23.89,358700.0,20.9037,20.9475,20.9037,20.9388,358700.0
2015-02-10 13:20:00,23.89,23.9,23.86,23.89,206400.0,20.9388,20.9475,20.9125,20.9388,206400.0
2015-02-10 13:30:00,23.89,23.95,23.89,23.94,208400.0,20.9388,20.9913,20.9388,20.9826,208400.0
2015-02-10 13:40:00,23.95,24.0,23.93,24.0,141100.0,20.9913,21.0352,20.9738,21.0352,141100.0
2015-02-10 13:50:00,23.99,24.0,23.98,23.99,302400.0,21.0264,21.0352,21.0176,21.0264,302400.0
2015-02-10 14:00:00,23.98,24.03,23.98,24.0,266900.0,21.0176,21.0615,21.0176,21.0352,266900.0
2015-02-10 14:10:00,23.99,24.03,23.98,24.01,242600.0,21.0264,21.0615,21.0176,21.0439,242600.0
2015-02-10 14:20:00,24.01,24.04,23.99,24.02,111500.0,21.0439,21.0702,21.0264,21.0527,111500.0
2015-02-10 14:30:00,24.03,24.14,24.02,24.11,262200.0,21.0615,21.1579,21.0527,21.1316,262200.0
2015-02-10 14:40:00,24.11,24.15,24.09,24.14,197100.0,21.1316,21.1666,21.114,21.1579,197100.0
2015-02-10 14:50:00,24.14,24.19,24.12,24.18,248800.0,21.1579,21.2017,21.1403,21.1929,248800.0
2015-02-10 15:00:00,24.19,24.2,24.15,24.18,451200.0,21.2017,21.2105,21.1666,21.1929,451200.0
2015-02-10 15:10:00,24.18,24.2,24.18,24.2,292600.0,21.1929,21.2105,21.1929,21.2105,292600.0
2015-02-10 15:20:00,24.2,24.23,24.19,24.23,289400.0,21.2105,21.2368,21.2017,21.2368,289400.0
2015-02-10 15:30:00,24.23,24.24,24.22,24.24,322700.0,21.2368,21.2455,21.228,21.2455,322700.0
2015-02-10 15:40:00,24.23,24.31,24.23,24.27,739600.0,21.2368,21.3069,21.2368,21.2718,739600.0
2015-02-10 15:50:00,24.27,24.31,24.25,24.27,1197600.0,21.2718,21.3069,21.2543,21.2718,1197600.0
2015-02-11 09:30:00,24.27,24.35,24.21,24.25,368900.0,21.2718,21.3419,21.2192,21.2543,368900.0
2015-02-11 09:40:00,24.26,24.35,24.13,24.19,379600.0,21.263,21.3419,21.1491,21.2017,379600.0
2015-02-11 09:50:00,24.19,24.2,24.15,24.16,246600.0,21.2017,21.2105,21.1666,21.1754,246600.0
2015-02-11 10:00:00,24.17,24.19,23.99,24.12,288300.0,21.1842,21.2017,21.0264,21.1403,288300.0
2015-02-11 10:10:00,24.13,24.19,24.11,24.16,487100.0,21.1491,21.2017,21.1316,21.1754,487100.0
2015-02-11 10:20:00,24.16,24.18,24.01,24.05,288900.0,21.1754,21.1929,21.0439,21.079,288900.0
2015-02-11 10:30:00,24.05,24.16,24.05,24.14,149500.0,21.079,21.1754,21.079,21.1579,149500.0
2015-02-11 10:40:00,24.14,24.18,24.1,24.11,216700.0,21.1579,21.1929,21.1228,21.1316,216700.0
2015-02-11 10:50:00,24.11,24.13,24.06,24.13,244600.0,21.1316,21.1491,21.0878,21.1491,244600.0
2015-02-11 11:00:00,24.13,24.13,24.08,24.12,310900.0,21.1491,21.1491,21.1053,21.1403,310900.0
2015-02-11 11:10:00,24.12,24.13,24.06,24.1,217000.0,21.1403,21.1491,21.0878,21.1228,217000.0
2015-02-11 11:20:00,24.1,24.13,24.08,24.13,282300.0,21.1228,21.1491,21.1053,21.1491,282300.0
2015-02-11 11:30:00,24.13,24.22,24.12,24.21,302100.0,21.1491,21.228,21.1403,21.2192,302100.0
2015-02-11 11:40:00,24.21,24.25,24.19,24.25,118900.0,21.2192,21.2543,21.2017,21.2543,118900.0
2015-02-11 11:50:00,24.24,24.27,24.22,24.24,148900.0,21.2455,21.2718,21.228,21.2455,148900.0
2015-02-11 12:00:00,24.24,24.27,24.22,24.24,156900.0,21.2455,21.2718,21.228,21.2455,156900.0
2015-02-11 12:10:00,24.24,24.29,24.21,24.28,201600.0,21.2455,21.2893,21.2192,21.2806,201600.0
2015-02-11 12:20:00,24.27,24.3,24.24,24.28,240400.0,21.2718,21.2981,21.2455,21.2806,240400.0
2015-02-11 12:30:00,24.28,24.3,24.25,24.27,151200.0,21.2806,21.2981,21.2543,21.2718,151200.0
2015-02-11 12:40:00,24.28,24.28,24.24,24.25,178200.0,21.2806,21.2806,21.2455,21.2543,178200.0
2015-02-11 12:50:00,24.25,24.26,24.19,24.21,202100.0,21.2543,21.263,21.2017,21.2192,202100.0
2015-02-11 13:00:00,24.21,24.21,24.12,24.12,130000.0,21.2192,21.2192,21.1403,21.1403,130000.0
2015-02-11 13:10:00,24.12,24.17,24.06,24.15,274800.0,21.1403,21.1842,21.0878,21.1666,274800.0
2015-02-11 13:20:00,24.15,24.2,24.12,24.15,272000.0,21.1666,21.2105,21.1403,21.1666,272000.0
2015-02-11 13:30:00,24.16,24.18,24.06,24.1,159700.0,21.1754,21.1929,21.0878,21.1228,159700.0
2015-02-11 13:40:00,24.1,24.12,24.07,24.11,161000.0,21.1228,21.1403,21.0965,21.1316,161000.0
2015-02-11 13:50:00,24.1,24.15,24.05,24.12,333100.0,21.1228,21.1666,21.079,21.1403,333100.0
2015-02-11 14:00:00,24.12,24.18,24.07,24.18,156300.0,21.1403,21.1929,21.0965,21.1929,156300.0
2015-02-11 14:10:00,24.18,24.21,24.09,24.1,274800.0,21.1929,21.2192,21.114,21.1228,274800.0
2015-02-11 14:20:00,24.09,24.15,24.07,24.12,183500.0,21.114,21.1666,21.0965,21.1403,183500.0
2015-02-11 14:30:00,24.12,24.2,24.11,24.2,126300.0,21.1403,21.2105,21.1316,21.2105,126300.0
2015-02-11 14:40:00,24.2,24.23,24.18,24.23,127300.0,21.2105,21.2368,21.1929,21.2368,127300.0
2015-02-11 14:50:00,24.23,24.23,24.16,24.19,232200.0,21.2368,21.2368,21.1754,21.2017,232200.0
2015-02-11 15:00:00,24.18,24.2,24.15,24.17,284700.0,21.1929,21.2105,21.1666,21.1842,284700.0
2015-02-11 15:10:00,24.17,24.21,24.15,24.2,230200.0,21.1842,21.2192,21.1666,21.2105,230200.0
2015-02-11 15:20:00,24.2,24.27,24.19,24.23,258300.0,21.2105,21.2718,21.2017,21.2368,258300.0
2015-02-11 15:30:00,24.23,24.25,24.16,24.21,410300.0,21.2368,21.2543,21.1754,21.2192,410300.0
2015-02-11 15:40:00,24.21,24.26,24.19,24.21,376200.0,21.2192,21.263,21.2017,21.2192,376200.0
2015-02-11 15:50:00,24.21,24.27,24.19,24.25,1078000.0,21.2192,21.2718,21.2017,21.2543,1078000.0
2015-02-12 09:30:00,23.65,24.31,23.65,23.98,1410600.0,20.7284,21.3069,20.7284,21.0176,1410600.0
2015-02-12 09:40:00,23.98,24.15,23.89,23.92,698300.0,21.0176,21.1666,20.9388,20.965,698300.0
2015-02-12 09:50:00,23.92,24.13,23.86,24.03,862200.0,20.965,21.1491,20.9125,21.0615,862200.0
2015-02-12 10:00:00,24.03,24.04,23.9,23.91,571300.0,21.0615,21.0702,20.9475,20.9563,571300.0
2015-02-12 10:10:00,23.92,24.02,23.9,24.0,574900.0,20.965,21.0527,20.9475,21.0352,574900.0
2015-02-12 10:20:00,24.0,24.04,23.95,23.98,1045900.0,21.0352,21.0702,20.9913,21.0176,1045900.0
2015-02-12 10:30:00,23.98,24.0,23.76,23.8,451300.0,21.0176,21.0352,20.8248,20.8599,451300.0
2015-02-12 10:40:00,23.81,23.84,23.73,23.73,361300.0,20.8686,20.8949,20.7985,20.7985,361300.0
2015-02-12 10:50:00,23.73,23.83,23.71,23.8,451100.0,20.7985,20.8862,20.781,20.8599,451100.0
2015-02-12 11:00:00,23.8,23.8,23.71,23.73,355700.0,20.8599,20.8599,20.781,20.7985,355700.0
2015-02-12 11:10:00,23.73,23.81,23.67,23.79,768300.0,20.7985,20.8686,20.7459,20.8511,768300.0
2015-02-12 11:20:00,23.79,23.79,23.58,23.67,500000.0,20.8511,20.8511,20.667,20.7459,500000.0
2015-02-12 11:30:00,23.67,23.73,23.64,23.64,269800.0,20.7459,20.7985,20.7196,20.7196,269800.0
2015-02-12 11:40:00,23.64,23.7,23.62,23.7,475100.0,20.7196,20.7722,20.7021,20.7722,475100.0
2015-02-12 11:50:00,23.7,23.74,23.69,23.72,311300.0,20.7722,20.8073,20.7635,20.7898,311300.0
2015-02-12 12:00:00,23.72,23.74,23.69,23.7,214100.0,20.7898,20.8073,20.7635,20.7722,214100.0
2015-02-12 12:10:00,23.7,23.78,23.68,23.75,472300.0,20.7722,20.8423,20.7547,20.816,472300.0
2015-02-12 12:20:00,23.75,23.77,23.72,23.77,292200.0,20.816,20.8336,20.7898,20.8336,292200.0
2015-02-12 12:30:00,23.77,23.85,23.76,23.83,313500.0,20.8336,20.9037,20.8248,20.8862,313500.0
2015-02-12 12:40:00,23.83,23.84,23.76,23.78,294000.0,20.8862,20.8949,20.8248,20.8423,294000.0
2015-02-12 12:50:00,23.77,23.85,23.76,23.82,337900.0,20.8336,20.9037,20.8248,20.8774,337900.0
2015-02-12 13:00:00,23.82,23.84,23.8,23.83,218100.0,20.8774,20.8949,20.8599,20.8862,218100.0
2015-02-12 13:10:00,23.83,23.92,23.8,23.92,335900.0,20.8862,20.965,20.8599,20.965,335900.0
2015-02-12 13:20:00,23.91,23.99,23.88,23.92,318900.0,20.9563,21.0264,20.93,20.965,318900.0
2015-02-12 13:30:00,23.92,23.99,23.91,23.97,282000.0,20.965,21.0264,20.9563,21.0089,282000.0
2015-02-12 13:40:00,23.96,24.03,23.95,24.01,493600.0,21.0001,21.0615,20.9913,21.0439,493600.0
2015-02-12 13:50:00,24.01,24.02,23.95,23.97,304000.0,21.0439,21.0527,20.9913,21.0089,304000.0
2015-02-12 14:00:00,23.98,24.12,23.97,24.11,578000.0,21.0176,21.1403,21.0089,21.1316,578000.0
2015-02-12 14:10:00,24.1,24.18,24.08,24.11,419500.0,21.1228,21.1929,21.1053,21.1316,419500.0
2015-02-12 14:20:00,24.11,24.14,24.07,24.14,268500.0,21.1316,21.1579,21.0965,21.1579,268500.0
2015-02-12 14:30:00,24.14,24.16,24.1,24.1,271900.0,21.1579,21.1754,21.1228,21.1228,271900.0
2015-02-12 14:40:00,24.1,24.13,24.1,24.11,281000.0,21.1228,21.1491,21.1228,21.1316,281000.0
2015-02-12 14:50:00,24.1,24.11,24.02,24.05,232600.0,21.1228,21.1316,21.0527,21.079,232600.0
2015-02-12 15:00:00,24.05,24.11,24.05,24.09,253100.0,21.079,21.1316,21.079,21.114,253100.0
2015-02-12 15:10:00,24.1,24.12,24.08,24.09,293000.0,21.1228,21.1403,21.1053,21.114,293000.0
2015-02-12 15:20:00,24.08,24.09,24.03,24.07,281400.0,21.1053,21.114,21.0615,21.0965,281400.0
2015-02-12 15:30:00,24.07,24.09,24.04,24.07,509500.0,21.0965,21.114,21.0702,21.0965,509500.0
2015-02-12 15:40:00,24.06,24.17,24.06,24.16,429000.0,21.0878,21.1842,21.0878,21.1754,429000.0
2015-02-12 15:50:00,24.16,24.17,24.04,24.14,1379300.0,21.1754,21.1842,21.0702,21.1579,1379300.0
2015-02-13 09:30:00,24.07,24.29,24.01,24.29,483800.0,21.184,21.3776,21.1312,21.3776,483800.0
2015-02-13 09:40:00,24.29,24.53,24.28,24.51,959000.0,21.3776,21.5888,21.3688,21.5712,959000.0
2015-02-13 09:50:00,24.51,24.53,24.42,24.48,364900.0,21.5712,21.5888,21.492,21.5448,364900.0
2015-02-13 10:00:00,24.48,24.51,24.36,24.37,372300.0,21.5448,21.5712,21.4392,21.448,372300.0
2015-02-13 10:10:00,24.36,24.43,24.29,24.3,238100.0,21.4392,21.5008,21.3776,21.3864,238100.0
2015-02-13 10:20:00,24.3,24.32,24.19,24.27,599800.0,21.3864,21.404,21.2896,21.36,599800.0
2015-02-13 10:30:00,24.27,24.32,24.26,24.29,163100.0,21.36,21.404,21.3512,21.3776,163100.0
2015-02-13 10:40:00,24.29,24.32,24.2,24.22,262100.0,21.3776,21.404,21.2984,21.316,262100.0
2015-02-13 10:50:00,24.21,24.27,24.21,24.23,169600.0,21.3072,21.36,21.3072,21.3248,169600.0
2015-02-13 11:00:00,24.22,24.25,24.2,24.23,212800.0,21.316,21.3424,21.2984,21.3248,212800.0
2015-02-13 11:10:00,24.23,24.24,24.16,24.19,257700.0,21.3248,21.3336,21.2632,21.2896,257700.0
2015-02-13 11:20:00,24.19,24.2,24.11,24.14,174100.0,21.2896,21.2984,21.2192,21.2456,174100.0
2015-02-13 11:30:00,24.15,24.16,24.13,24.15,104500.0,21.2544,21.2632,21.2368,21.2544,104500.0
2015-02-13 11:40:00,24.15,24.19,24.13,24.19,167500.0,21.2544,21.2896,21.2368,21.2896,167500.0
2015-02-13 11:50:00,24.18,24.2,24.15,24.18,116100.0,21.2808,21.2984,21.2544,21.2808,116100.0
2015-02-13 12:00:00,24.19,24.22,24.18,24.2,98600.0,21.2896,21.316,21.2808,21.2984,98600.0
2015-02-13 12:10:00,24.2,24.2,24.15,24.16,77800.0,21.2984,21.2984,21.2544,21.2632,77800.0
2015-02-13 12:20:00,24.16,24.16,24.11,24.11,108900.0,21.2632,21.2632,21.2192,21.2192,108900.0
2015-02-13 12:30:00,24.11,24.12,24.1,24.12,122000.0,21.2192,21.228,21.2104,21.228,122000.0
2015-02-13 12:40:00,24.12,24.12,24.04,24.09,178200.0,21.228,21.228,21.1576,21.2016,178200.0
2015-02-13 12:50:00,24.08,24.12,24.08,24.11,78900.0,21.1928,21.228,21.1928,21.2192,78900.0
2015-02-13 13:00:00,24.11,24.13,24.09,24.09,86900.0,21.2192,21.2368,21.2016,21.2016,86900.0
2015-02-13 13:10:00,24.09,24.13,24.09,24.09,62800.0,21.2016,21.2368,21.2016,21.2016,62800.0
2015-02-13 13:20:00,24.09,24.1,24.05,24.05,55700.0,21.2016,21.2104,21.1664,21.1664,55700.0
2015-02-13 13:30:00,24.05,24.08,24.01,24.08,453100.0,21.1664,21.1928,21.1312,21.1928,453100.0
2015-02-13 13:40:00,24.08,24.12,24.02,24.02,361700.0,21.1928,21.228,21.14,21.14,361700.0
2015-02-13 13:50:00,24.03,24.04,23.96,23.98,401400.0,21.1488,21.1576,21.0872,21.1048,401400.0
2015-02-13 14:00:00,23.98,24.02,23.96,23.98,254200.0,21.1048,21.14,21.0872,21.1048,254200.0
2015-02-13 14:10:00,23.98,23.99,23.95,23.95,88800.0,21.1048,21.1136,21.0784,21.0784,88800.0
2015-02-13 14:20:00,23.96,24.0,23.94,23.96,249600.0,21.0872,21.1224,21.0696,21.0872,249600.0
2015-02-13 14:30:00,23.96,24.04,23.96,24.0,313800.0,21.0872,21.1576,21.0872,21.1224,313800.0
2015-02-13 14:40:00,24.01,24.02,23.97,23.97,268000.0,21.1312,21.14,21.096,21.096,268000.0
2015-02-13 14:50:00,23.97,23.98,23.95,23.98,116700.0,21.096,21.1048,21.0784,21.1048,116700.0
2015-02-13 15:00:00,23.98,24.03,23.97,24.0,302100.0,21.1048,21.1488,21.096,21.1224,302100.0
2015-02-13 15:10:00,24.0,24.02,24.0,24.01,245800.0,21.1224,21.14,21.1224,21.1312,245800.0
2015-02-13 15:20:00,24.0,24.01,23.95,23.99,368100.0,21.1224,21.1312,21.0784,21.1136,368100.0
2015-02-13 15:30:00,24.0,24.04,23.99,24.03,273800.0,21.1224,21.1576,21.1136,21.1488,273800.0
2015-02-13 15:40:00,24.03,24.06,24.02,24.04,287000.0,21.1488,21.1752,21.14,21.1576,287000.0
2015-02-13 15:50:00,24.05,24.12,24.04,24.12,1163000.0,21.1664,21.228,21.1576,21.228,1163000.0
2015-02-17 09:30:00,23.99,24.14,23.95,24.06,596700.0,21.1136,21.2456,21.0784,21.1752,596700.0
2015-02-17 09:40:00,24.06,24.1,23.97,24.08,440000.0,21.1752,21.2104,21.096,21.1928,440000.0
2015-02-17 09:50:00,24.08,24.08,23.97,23.99,219400.0,21.1928,21.1928,21.096,21.1136,219400.0
2015-02-17 10:00:00,23.98,24.03,23.96,23.96,355000.0,21.1048,21.1488,21.0872,21.0872,355000.0
2015-02-17 10:10:00,23.96,24.01,23.94,23.99,473600.0,21.0872,21.1312,21.0696,21.1136,473600.0
2015-02-17 10:20:00,23.98,24.0,23.96,23.99,228100.0,21.1048,21.1224,21.0872,21.1136,228100.0
2015-02-17 10:30:00,23.98,24.0,23.94,23.94,234600.0,21.1048,21.1224,21.0696,21.0696,234600.0
2015-02-17 10:40:00,23.95,23.97,23.89,23.9,195800.0,21.0784,21.096,21.0256,21.0344,195800.0
2015-02-17 10:50:00,23.9,23.93,23.89,23.92,254500.0,21.0344,21.0608,21.0256,21.052,254500.0
2015-02-17 11:00:00,23.92,23.94,23.9,23.94,242300.0,21.052,21.0696,21.0344,21.0696,242300.0
2015-02-17 11:10:00,23.94,23.97,23.93,23.93,192500.0,21.0696,21.096,21.0608,21.0608,192500.0
2015-02-17 11:20:00,23.93,23.96,23.92,23.94,111200.0,21.0608,21.0872,21.052,21.0696,111200.0
2015-02-17 11:30:00,23.93,23.97,23.92,23.92,112700.0,21.0608,21.096,21.052,21.052,112700.0
2015-02-17 11:40:00,23.92,23.94,23.9,23.91,84500.0,21.052,21.0696,21.0344,21.0432,84500.0
2015-02-17 11:50:00,23.92,23.95,23.91,23.92,106600.0,21.052,21.0784,21.0432,21.052,106600.0
2015-02-17 12:00:00,23.92,23.94,23.89,23.92,227400.0,21.052,21.0696,21.0256,21.052,227400.0
2015-02-17 12:10:00,23.92,23.92,23.89,23.92,68400.0,21.052,21.052,21.0256,21.052,68400.0
2015-02-17 12:20:00,23.91,23.92,23.89,23.91,105400.0,21.0432,21.052,21.0256,21.0432,105400.0
2015-02-17 12:30:00,23.92,23.97,23.9,23.95,147900.0,21.052,21.096,21.0344,21.0784,147900.0
2015-02-17 12:40:00,23.95,24.05,23.95,24.02,239300.0,21.0784,21.1664,21.0784,21.14,239300.0
2015-02-17 12:50:00,24.02,24.08,24.02,24.07,238300.0,21.14,21.1928,21.14,21.184,238300.0
2015-02-17 13:00:00,24.07,24.17,24.06,24.16,357700.0,21.184,21.272,21.1752,21.2632,357700.0
2015-02-17 13:10:00,24.17,24.21,24.14,24.19,350700.0,21.272,21.3072,21.2456,21.2896,350700.0
2015-02-17 13:20:00,24.2,24.26,24.19,24.25,255800.0,21.2984,21.3512,21.2896,21.3424,255800.0
2015-02-17 13:30:00,24.24,24.3,24.24,24.29,304500.0,21.3336,21.3864,21.3336,21.3776,304500.0
2015-02-17 13:40:00,24.29,24.32,24.26,24.31,253200.0,21.3776,21.404,21.3512,21.3952,253200.0
2015-02-17 13:50:00,24.31,24.31,24.2,24.21,150200.0,21.3952,21.3952,21.2984,21.3072,150200.0
2015-02-17 14:00:00,24.21,24.26,24.19,24.23,271400.0,21.3072,21.3512,21.2896,21.3248,271400.0
2015-02-17 14:10:00,24.23,24.24,24.2,24.2,138300.0,21.3248,21.3336,21.2984,21.2984,138300.0
2015-02-17 14:20:00,24.2,24.23,24.19,24.21,200100.0,21.2984,21.3248,21.2896,21.3072,200100.0
2015-02-17 14:30:00,24.21,24.22,24.19,24.19,154400.0,21.3072,21.316,21.2896,21.2896,154400.0
2015-02-17 14:40:00,24.19,24.2,24.15,24.19,258200.0,21.2896,21.2984,21.2544,21.2896,258200.0
2015-02-17 14:50:00,24.18,24.19,24.16,24.17,218800.0,21.2808,21.2896,21.2632,21.272,218800.0
2015-02-17 15:00:00,24.18,24.2,24.16,24.2,186300.0,21.2808,21.2984,21.2632,21.2984,186300.0
2015-02-17 15:10:00,24.2,24.2,24.16,24.16,236100.0,21.2984,21.2984,21.2632,21.2632,236100.0
2015-02-17 15:20:00,24.17,24.19,24.15,24.15,196100.0,21.272,21.2896,21.2544,21.2544,196100.0
2015-02-17 15:30:00,24.15,24.17,24.12,24.15,297600.0,21.2544,21.272,21.228,21.2544,297600.0
2015-02-17 15:40:00,24.14,24.15,24.09,24.1,378900.0,21.2456,21.2544,21.2016,21.2104,378900.0
2015-02-17 15:50:00,24.11,24.13,24.09,24.13,928200.0,21.2192,21.2368,21.2016,21.2368,928200.0
2015-02-18 09:30:00,24.09,24.2,23.99,24.17,384300.0,21.2016,21.2984,21.1136,21.272,384300.0
2015-02-18 09:40:00,24.17,24.24,24.12,24.14,342200.0,21.272,21.3336,21.228,21.2456,342200.0
2015-02-18 09:50:00,24.15,24.18,24.09,24.09,211700.0,21.2544,21.2808,21.2016,21.2016,211700.0
2015-02-18 10:00:00,24.09,24.1,24.02,24.04,356000.0,21.2016,21.2104,21.14,21.1576,356000.0
2015-02-18 10:10:00,24.05,24.05,23.94,23.96,335200.0,21.1664,21.1664,21.0696,21.0872,335200.0
2015-02-18 10:20:00,23.96,24.01,23.9,24.0,348200.0,21.0872,21.1312,21.0344,21.1224,348200.0
2015-02-18 10:30:00,24.01,24.07,24.0,24.07,195400.0,21.1312,21.184,21.1224,21.184,195400.0
2015-02-18 10:40:00,24.07,24.1,24.03,24.07,206800.0,21.184,21.2104,21.1488,21.184,206800.0
2015-02-18 10:50:00,24.07,24.09,24.03,24.05,143200.0,21.184,21.2016,21.1488,21.1664,143200.0
2015-02-18 11:00:00,24.05,24.09,24.03,24.05,196100.0,21.1664,21.2016,21.1488,21.1664,196100.0
2015-02-18 11:10:00,24.06,24.11,24.05,24.07,278400.0,21.1752,21.2192,21.1664,21.184,278400.0
2015-02-18 11:20:00,24.07,24.08,24.03,24.07,617100.0,21.184,21.1928,21.1488,21.184,617100.0
2015-02-18 11:30:00,24.06,24.08,24.03,24.04,334700.0,21.1752,21.1928,21.1488,21.1576,334700.0
2015-02-18 11:40:00,24.04,24.04,23.96,23.99,254300.0,21.1576,21.1576,21.0872,21.1136,254300.0
2015-02-18 11:50:00,23.99,24.03,23.99,24.0,177300.0,21.1136,21.1488,21.1136,21.1224,177300.0
2015-02-18 12:00:00,24.0,24.07,24.0,24.05,166900.0,21.1224,21.184,21.1224,21.1664,166900.0
2015-02-18 12:10:00,24.06,24.1,24.06,24.1,146400.0,21.1752,21.2104,21.1752,21.2104,146400.0
2015-02-18 12:20:00,24.1,24.1,24.04,24.09,111000.0,21.2104,21.2104,21.1576,21.2016,111000.0
2015-02-18 12:30:00,24.08,24.09,24.01,24.04,155000.0,21.1928,21.2016,21.1312,21.1576,155000.0
2015-02-18 12:40:00,24.03,24.05,24.0,24.05,109700.0,21.1488,21.1664,21.1224,21.1664,109700.0
2015-02-18 12:50:00,24.05,24.07,24.03,24.05,95100.0,21.1664,21.184,21.1488,21.1664,95100.0
2015-02-18 13:00:00,24.05,24.1,24.05,24.07,102700.0,21.1664,21.2104,21.1664,21.184,102700.0
2015-02-18 13:10:00,24.07,24.09,24.04,24.08,75700.0,21.184,21.2016,21.1576,21.1928,75700.0
2015-02-18 13:20:00,24.08,24.1,24.06,24.1,115900.0,21.1928,21.2104,21.1752,21.2104,115900.0
2015-02-18 13:30:00,24.1,24.11,24.07,24.1,118600.0,21.2104,21.2192,21.184,21.2104,118600.0
2015-02-18 13:40:00,24.1,24.14,24.09,24.13,118600.0,21.2104,21.2456,21.2016,21.2368,118600.0
2015-02-18 13:50:00,24.14,24.14,24.08,24.09,88700.0,21.2456,21.2456,21.1928,21.2016,88700.0
2015-02-18 14:00:00,24.09,24.18,24.09,24.13,188100.0,21.2016,21.2808,21.2016,21.2368,188100.0
2015-02-18 14:10:00,24.13,24.18,24.11,24.14,146100.0,21.2368,21.2808,21.2192,21.2456,146100.0
2015-02-18 14:20:00,24.14,24.17,24.13,24.13,371900.0,21.2456,21.272,21.2368,21.2368,371900.0
2015-02-18 14:30:00,24.13,24.16,24.11,24.15,243300.0,21.2368,21.2632,21.2192,21.2544,243300.0
2015-02-18 14:40:00,24.15,24.16,24.13,24.15,339900.0,21.2544,21.2632,21.2368,21.2544,339900.0
2015-02-18 14:50:00,24.15,24.16,24.11,24.14,282700.0,21.2544,21.2632,21.2192,21.2456,282700.0
2015-02-18 15:00:00,24.14,24.21,24.13,24.19,258000.0,21.2456,21.3072,21.2368,21.2896,258000.0
2015-02-18 15:10:00,24.19,24.19,24.15,24.18,112900.0,21.2896,21.2896,21.2544,21.2808,112900.0
2015-02-18 15:20:00,24.18,24.2,24.15,24.18,134200.0,21.2808,21.2984,21.2544,21.2808,134200.0
2015-02-18 15:30:00,24.18,24.19,24.11,24.12,267500.0,21.2808,21.2896,21.2192,21.228,267500.0
2015-02-18 15:40:00,24.12,24.12,24.08,24.1,187600.0,21.228,21.228,21.1928,21.2104,187600.0
2015-02-18 15:50:00,24.1,24.11,24.08,24.11,441800.0,21.2104,21.2192,21.1928,21.2192,441800.0
2015-02-19 09:30:00,24.07,24.24,24.01,24.16,770800.0,21.184,21.3336,21.1312,21.2632,770800.0
2015-02-19 09:40:00,24.16,24.57,24.14,24.53,2236000.0,21.2632,21.624,21.2456,21.5888,2236000.0
2015-02-19 09:50:00,24.55,24.8,24.41,24.76,1020600.0,21.6064,21.8265,21.4832,21.7912,1020600.0
2015-02-19 10:00:00,24.77,24.81,24.58,24.72,997000.0,21.8001,21.8353,21.6328,21.756,997000.0
2015-02-19 10:10:00,24.72,24.81,24.67,24.77,1226100.0,21.756,21.8353,21.712,21.8001,1226100.0
2015-02-19 10:20:00,24.77,24.78,24.64,24.69,683700.0,21.8001,21.8089,21.6856,21.7296,683700.0
2015-02-19 10:30:00,24.68,24.83,24.65,24.83,466900.0,21.7208,21.8529,21.6944,21.8529,466900.0
2015-02-19 10:40:00,24.83,24.98,24.82,24.96,1175500.0,21.8529,21.9849,21.8441,21.9673,1175500.0
2015-02-19 10:50:00,24.97,25.05,24.9,25.02,1648000.0,21.9761,22.0465,21.9145,22.0201,1648000.0
2015-02-19 11:00:00,25.02,25.09,25.0,25.04,861000.0,22.0201,22.0817,22.0025,22.0377,861000.0
2015-02-19 11:10:00,25.04,25.24,25.03,25.21,1361400.0,22.0377,22.2137,22.0289,22.1873,1361400.0
2015-02-19 11:20:00,25.22,25.39,25.2,25.29,1233300.0,22.1961,22.3457,22.1785,22.2577,1233300.0
2015-02-19 11:30:00,25.29,25.31,25.11,25.26,1255200.0,22.2577,22.2753,22.0993,22.2313,1255200.0
2015-02-19 11:40:00,25.26,25.33,25.24,25.32,787300.0,22.2313,22.2929,22.2137,22.2841,787300.0
2015-02-19 11:50:00,25.32,25.35,25.14,25.14,460800.0,22.2841,22.3105,22.1257,22.1257,460800.0
2015-02-19 12:00:00,25.14,25.17,24.99,25.05,747300.0,22.1257,22.1521,21.9937,22.0465,747300.0
2015-02-19 12:10:00,25.06,25.12,25.05,25.08,310700.0,22.0553,22.1081,22.0465,22.0729,310700.0
2015-02-19 12:20:00,25.08,25.11,25.0,25.03,401500.0,22.0729,22.0993,22.0025,22.0289,401500.0
2015-02-19 12:30:00,25.04,25.1,24.99,25.03,750200.0,22.0377,22.0905,21.9937,22.0289,750200.0
2015-02-19 12:40:00,25.03,25.05,24.95,24.96,255000.0,22.0289,22.0465,21.9585,21.9673,255000.0
2015-02-19 12:50:00,24.96,25.05,24.93,25.04,404100.0,21.9673,22.0465,21.9409,22.0377,404100.0
2015-02-19 13:00:00,25.05,25.05,25.0,25.03,312400.0,22.0465,22.0465,22.0025,22.0289,312400.0
2015-02-19 13:10:00,25.04,25.07,25.02,25.05,179400.0,22.0377,22.0641,22.0201,22.0465,179400.0
2015-02-19 13:20:00,25.05,25.09,25.0,25.03,208400.0,22.0465,22.0817,22.0025,22.0289,208400.0
2015-02-19 13:30:00,25.03,25.09,25.01,25.09,130600.0,22.0289,22.0817,22.0113,22.0817,130600.0
2015-02-19 13:40:00,25.1,25.1,25.06,25.07,127100.0,22.0905,22.0905,22.0553,22.0641,127100.0
2015-02-19 13:50:00,25.07,25.1,25.04,25.07,475300.0,22.0641,22.0905,22.0377,22.0641,475300.0
2015-02-19 14:00:00,25.06,25.1,25.01,25.03,323200.0,22.0553,22.0905,22.0113,22.0289,323200.0
2015-02-19 14:10:00,25.04,25.05,25.02,25.03,185700.0,22.0377,22.0465,22.0201,22.0289,185700.0
2015-02-19 14:20:00,25.03,25.04,24.96,24.97,560400.0,22.0289,22.0377,21.9673,21.9761,560400.0
2015-02-19 14:30:00,24.98,25.0,24.96,24.97,331900.0,21.9849,22.0025,21.9673,21.9761,331900.0
2015-02-19 14:40:00,24.98,25.02,24.95,24.97,392900.0,21.9849,22.0201,21.9585,21.9761,392900.0
2015-02-19 14:50:00,24.98,25.01,24.97,24.98,233400.0,21.9849,22.0113,21.9761,21.9849,233400.0
2015-02-19 15:00:00,24.99,25.01,24.98,25.0,272500.0,21.9937,22.0113,21.9849,22.0025,272500.0
2015-02-19 15:10:00,25.01,25.03,25.0,25.0,386100.0,22.0113,22.0289,22.0025,22.0025,386100.0
2015-02-19 15:20:00,25.01,25.01,24.98,24.99,365900.0,22.0113,22.0113,21.9849,21.9937,365900.0
2015-02-19 15:30:00,25.0,25.0,24.97,24.97,432600.0,22.0025,22.0025,21.9761,21.9761,432600.0
2015-02-19 15:40:00,24.97,24.98,24.91,24.92,706800.0,21.9761,21.9849,21.9233,21.9321,706800.0
2015-02-19 15:50:00,24.92,24.94,24.9,24.94,1060300.0,21.9321,21.9497,21.9145,21.9497,1060300.0
2015-02-20 09:30:00,24.92,24.96,24.8,24.86,821300.0,21.9321,21.9673,21.8265,21.8793,821300.0
2015-02-20 09:40:00,24.86,25.04,24.8,24.94,846600.0,21.8793,22.0377,21.8265,21.9497,846600.0
2015-02-20 09:50:00,24.94,25.14,24.93,25.13,814400.0,21.9497,22.1257,21.9409,22.1169,814400.0
2015-02-20 10:00:00,25.13,25.16,25.08,25.16,840000.0,22.1169,22.1433,22.0729,22.1433,840000.0
2015-02-20 10:10:00,25.16,25.32,25.15,25.3,1134100.0,22.1433,22.2841,22.1345,22.2665,1134100.0
2015-02-20 10:20:00,25.3,25.33,25.21,25.28,443400.0,22.2665,22.2929,22.1873,22.2489,443400.0
2015-02-20 10:30:00,25.28,25.39,25.23,25.38,546600.0,22.2489,22.3457,22.2049,22.3369,546600.0
2015-02-20 10:40:00,25.38,25.47,25.37,25.46,581300.0,22.3369,22.4161,22.3281,22.4073,581300.0
2015-02-20 10:50:00,25.47,25.53,25.36,25.5,1054900.0,22.4161,22.4689,22.3193,22.4425,1054900.0
2015-02-20 11:00:00,25.5,25.57,25.47,25.5,972200.0,22.4425,22.5041,22.4161,22.4425,972200.0
2015-02-20 11:10:00,25.5,25.54,25.4,25.4,267200.0,22.4425,22.4777,22.3545,22.3545,267200.0
2015-02-20 11:20:00,25.4,25.49,25.39,25.47,453300.0,22.3545,22.4337,22.3457,22.4161,453300.0
2015-02-20 11:30:00,25.48,25.5,25.38,25.39,410600.0,22.4249,22.4425,22.3369,22.3457,410600.0
2015-02-20 11:40:00,25.39,25.43,25.31,25.32,1134400.0,22.3457,22.3809,22.2753,22.2841,1134400.0
2015-02-20 11:50:00,25.31,25.33,25.21,25.25,661500.0,22.2753,22.2929,22.1873,22.2225,661500.0
2015-02-20 12:00:00,25.24,25.31,25.24,25.29,670800.0,22.2137,22.2753,22.2137,22.2577,670800.0
2015-02-20 12:10:00,25.3,25.31,25.21,25.21,271700.0,22.2665,22.2753,22.1873,22.1873,271700.0
2015-02-20 12:20:00,25.22,25.23,25.14,25.15,358000.0,22.1961,22.2049,22.1257,22.1345,358000.0
2015-02-20 12:30:00,25.15,25.16,25.03,25.08,713300.0,22.1345,22.1433,22.0289,22.0729,713300.0
2015-02-20 12:40:00,25.08,25.18,25.07,25.16,214800.0,22.0729,22.1609,22.0641,22.1433,214800.0
2015-02-20 12:50:00,25.15,25.18,25.12,25.14,113500.0,22.1345,22.1609,22.1081,22.1257,113500.0
2015-02-20 13:00:00,25.14,25.18,25.13,25.17,211500.0,22.1257,22.1609,22.1169,22.1521,211500.0
2015-02-20 13:10:00,25.18,25.21,25.16,25.17,189500.0,22.1609,22.1873,22.1433,22.1521,189500.0
2015-02-20 13:20:00,25.18,25.19,25.16,25.17,153200.0,22.1609,22.1697,22.1433,22.1521,153200.0
2015-02-20 13:30:00,25.17,25.19,25.13,25.17,243000.0,22.1521,22.1697,22.1169,22.1521,243000.0
2015-02-20 13:40:00,25.17,25.19,25.15,25.15,104400.0,22.1521,22.1697,22.1345,22.1345,104400.0
2015-02-20 13:50:00,25.16,25.23,25.15,25.22,201000.0,22.1433,22.2049,22.1345,22.1961,201000.0
2015-02-20 14:00:00,25.22,25.24,25.19,25.21,260800.0,22.1961,22.2137,22.1697,22.1873,260800.0
2015-02-20 14:10:00,25.21,25.27,25.21,25.25,386400.0,22.1873,22.2401,22.1873,22.2225,386400.0
2015-02-20 14:20:00,25.25,25.26,25.23,25.24,86500.0,22.2225,22.2313,22.2049,22.2137,86500.0
2015-02-20 14:30:00,25.25,25.3,25.24,25.3,130900.0,22.2225,22.2665,22.2137,22.2665,130900.0
2015-02-20 14:40:00,25.3,25.36,25.28,25.34,583400.0,22.2665,22.3193,22.2489,22.3017,583400.0
2015-02-20 14:50:00,25.35,25.37,25.3,25.33,320600.0,22.3105,22.3281,22.2665,22.2929,320600.0
2015-02-20 15:00:00,25.34,25.35,25.26,25.3,353500.0,22.3017,22.3105,22.2313,22.2665,353500.0
2015-02-20 15:10:00,25.3,25.32,25.22,25.23,320600.0,22.2665,22.2841,22.1961,22.2049,320600.0
2015-02-20 15:20:00,25.24,25.25,25.19,25.21,469400.0,22.2137,22.2225,22.1697,22.1873,469400.0
2015-02-20 15:30:00,25.21,25.26,25.2,25.23,287500.0,22.1873,22.2313,22.1785,22.2049,287500.0
2015-02-20 15:40:00,25.23,25.23,25.14,25.15,1004400.0,22.2049,22.2049,22.1257,22.1345,1004400.0
2015-02-20 15:50:00,25.15,25.2,25.1,25.13,2003500.0,22.1345,22.1785,22.0905,22.1169,2003500.0
2015-02-23 09:30:00,25.05,25.1,24.75,24.79,468800.0,22.0465,22.0905,21.7824,21.8177,468800.0
2015-02-23 09:40:00,24.79,25.04,24.79,25.02,548900.0,21.8177,22.0377,21.8177,22.0201,548900.0
2015-02-23 09:50:00,25.01,25.2,24.98,25.19,656400.0,22.0113,22.1785,21.9849,22.1697,656400.0
2015-02-23 10:00:00,25.18,25.19,24.94,25.05,564800.0,22.1609,22.1697,21.9497,22.0465,564800.0
2015-02-23 10:10:00,25.05,25.06,24.99,25.05,584800.0,22.0465,22.0553,21.9937,22.0465,584800.0
2015-02-23 10:20:00,25.05,25.16,25.02,25.14,312800.0,22.0465,22.1433,22.0201,22.1257,312800.0
2015-02-23 10:30:00,25.13,25.2,25.07,25.2,403600.0,22.1169,22.1785,22.0641,22.1785,403600.0
2015-02-23 10:40:00,25.2,25.25,25.18,25.24,290000.0,22.1785,22.2225,22.1609,22.2137,290000.0
2015-02-23 10:50:00,25.24,25.24,25.19,25.21,163200.0,22.2137,22.2137,22.1697,22.1873,163200.0
2015-02-23 11:00:00,25.21,25.21,25.11,25.12,169500.0,22.1873,22.1873,22.0993,22.1081,169500.0
2015-02-23 11:10:00,25.11,25.12,25.06,25.07,112600.0,22.0993,22.1081,22.0553,22.0641,112600.0
2015-02-23 11:20:00,25.07,25.1,25.06,25.1,107000.0,22.0641,22.0905,22.0553,22.0905,107000.0
2015-02-23 11:30:00,25.09,25.11,25.08,25.09,76800.0,22.0817,22.0993,22.0729,22.0817,76800.0
2015-02-23 11:40:00,25.1,25.1,25.06,25.07,91100.0,22.0905,22.0905,22.0553,22.0641,91100.0
2015-02-23 11:50:00,25.06,25.07,25.01,25.03,193300.0,22.0553,22.0641,22.0113,22.0289,193300.0
2015-02-23 12:00:00,25.03,25.04,24.99,25.0,168300.0,22.0289,22.0377,21.9937,22.0025,168300.0
2015-02-23 12:10:00,24.99,25.0,24.98,24.99,126200.0,21.9937,22.0025,21.9849,21.9937,126200.0
2015-02-23 12:20:00,25.0,25.04,24.97,25.02,297900.0,22.0025,22.0377,21.9761,22.0201,297900.0
2015-02-23 12:30:00,25.02,25.03,24.97,24.97,127200.0,22.0201,22.0289,21.9761,21.9761,127200.0
2015-02-23 12:40:00,24.98,25.0,24.97,24.99,57500.0,21.9849,22.0025,21.9761,21.9937,57500.0
2015-02-23 12:50:00,24.98,25.04,24.98,25.03,103400.0,21.9849,22.0377,21.9849,22.0289,103400.0
2015-02-23 13:00:00,25.03,25.03,25.0,25.02,66300.0,22.0289,22.0289,22.0025,22.0201,66300.0
2015-02-23 13:10:00,25.02,25.02,25.0,25.02,31600.0,22.0201,22.0201,22.0025,22.0201,31600.0
2015-02-23 13:20:00,25.02,25.03,25.01,25.02,87200.0,22.0201,22.0289,22.0113,22.0201,87200.0
2015-02-23 13:30:00,25.01,25.07,25.01,25.04,129200.0,22.0113,22.0641,22.0113,22.0377,129200.0
2015-02-23 13:40:00,25.04,25.06,25.01,25.02,108700.0,22.0377,22.0553,22.0113,22.0201,108700.0
2015-02-23 13:50:00,25.02,25.02,24.92,24.94,238500.0,22.0201,22.0201,21.9321,21.9497,238500.0
2015-02-23 14:00:00,24.94,24.96,24.88,24.93,171300.0,21.9497,21.9673,21.8969,21.9409,171300.0
2015-02-23 14:10:00,24.92,24.94,24.92,24.94,50900.0,21.9321,21.9497,21.9321,21.9497,50900.0
2015-02-23 14:20:00,24.94,24.97,24.93,24.97,79700.0,21.9497,21.9761,21.9409,21.9761,79700.0
2015-02-23 14:30:00,24.97,24.97,24.92,24.93,122300.0,21.9761,21.9761,21.9321,21.9409,122300.0
2015-02-23 14:40:00,24.93,24.93,24.87,24.91,185700.0,21.9409,21.9409,21.8881,21.9233,185700.0
2015-02-23 14:50:00,24.91,24.92,24.88,24.89,149400.0,21.9233,21.9321,21.8969,21.9057,149400.0
2015-02-23 15:00:00,24.88,24.89,24.82,24.83,728700.0,21.8969,21.9057,21.8441,21.8529,728700.0
2015-02-23 15:10:00,24.83,24.88,24.8,24.88,332800.0,21.8529,21.8969,21.8265,21.8969,332800.0
2015-02-23 15:20:00,24.88,24.92,24.86,24.91,228500.0,21.8969,21.9321,21.8793,21.9233,228500.0
2015-02-23 15:30:00,24.91,24.93,24.88,24.89,502400.0,21.9233,21.9409,21.8969,21.9057,502400.0
2015-02-23 15:40:00,24.89,24.95,24.88,24.94,905600.0,21.9057,21.9585,21.8969,21.9497,905600.0
2015-02-23 15:50:00,24.94,24.97,24.9,24.9,1382600.0,21.9497,21.9761,21.9145,21.9145,1382600.0
2015-02-24 09:30:00,24.99,25.06,24.92,25.05,396900.0,21.9937,22.0553,21.9321,22.0465,396900.0
2015-02-24 09:40:00,25.04,25.12,25.0,25.09,300100.0,22.0377,22.1081,22.0025,22.0817,300100.0
2015-02-24 09:50:00,25.09,25.1,25.0,25.02,499000.0,22.0817,22.0905,22.0025,22.0201,499000.0
2015-02-24 10:00:00,25.02,25.06,24.94,25.02,299900.0,22.0201,22.0553,21.9497,22.0201,299900.0
2015-02-24 10:10:00,25.02,25.02,24.89,24.95,217400.0,22.0201,22.0201,21.9057,21.9585,217400.0
2015-02-24 10:20:00,24.95,25.05,24.92,24.99,299800.0,21.9585,22.0465,21.9321,21.9937,299800.0
2015-02-24 10:30:00,24.99,25.03,24.99,25.02,198700.0,21.9937,22.0289,21.9937,22.0201,198700.0
2015-02-24 10:40:00,25.01,25.06,25.0,25.02,449900.0,22.0113,22.0553,22.0025,22.0201,449900.0
2015-02-24 10:50:00,25.03,25.07,25.02,25.05,182500.0,22.0289,22.0641,22.0201,22.0465,182500.0
2015-02-24 11:00:00,25.05,25.08,25.02,25.07,325200.0,22.0465,22.0729,22.0201,22.0641,325200.0
2015-02-24 11:10:00,25.06,25.08,25.05,25.06,255700.0,22.0553,22.0729,22.0465,22.0553,255700.0
2015-02-24 11:20:00,25.06,25.07,25.03,25.06,258600.0,22.0553,22.0641,22.0289,22.0553,258600.0
2015-02-24 11:30:00,25.06,25.06,25.03,25.05,143700.0,22.0553,22.0553,22.0289,22.0465,143700.0
2015-02-24 11:40:00,25.05,25.06,25.04,25.05,94000.0,22.0465,22.0553,22.0377,22.0465,94000.0
2015-02-24 11:50:00,25.06,25.09,25.04,25.09,294100.0,22.0553,22.0817,22.0377,22.0817,294100.0
2015-02-24 12:00:00,25.08,25.18,25.08,25.17,153200.0,22.0729,22.1609,22.0729,22.1521,153200.0
2015-02-24 12:10:00,25.16,25.17,25.1,25.11,91500.0,22.1433,22.1521,22.0905,22.0993,91500.0
2015-02-24 12:20:00,25.1,25.15,25.1,25.13,211700.0,22.0905,22.1345,22.0905,22.1169,211700.0
2015-02-24 12:30:00,25.13,25.18,25.11,25.12,226400.0,22.1169,22.1609,22.0993,22.1081,226400.0
2015-02-24 12:40:00,25.12,25.13,25.1,25.11,132500.0,22.1081,22.1169,22.0905,22.0993,132500.0
2015-02-24 12:50:00,25.11,25.2,25.1,25.18,280900.0,22.0993,22.1785,22.0905,22.1609,280900.0
2015-02-24 13:00:00,25.18,25.21,25.17,25.18,261000.0,22.1609,22.1873,22.1521,22.1609,261000.0
2015-02-24 13:10:00,25.18,25.22,25.18,25.18,120900.0,22.1609,22.1961,22.1609,22.1609,120900.0
2015-02-24 13:20:00,25.18,25.25,25.18,25.25,168800.0,22.1609,22.2225,22.1609,22.2225,168800.0
2015-02-24 13:30:00,25.25,25.31,25.24,25.3,274600.0,22.2225,22.2753,22.2137,22.2665,274600.0
2015-02-24 13:40:00,25.3,25.36,25.28,25.3,410400.0,22.2665,22.3193,22.2489,22.2665,410400.0
2015-02-24 13:50:00,25.3,25.31,25.27,25.28,169800.0,22.2665,22.2753,22.2401,22.2489,169800.0
2015-02-24 14:00:00,25.28,25.28,25.17,25.18,292700.0,22.2489,22.2489,22.1521,22.1609,292700.0
2015-02-24 14:10:00,25.18,25.24,25.17,25.23,225800.0,22.1609,22.2137,22.1521,22.2049,225800.0
2015-02-24 14:20:00,25.22,25.24,25.21,25.23,171700.0,22.1961,22.2137,22.1873,22.2049,171700.0
2015-02-24 14:30:00,25.22,25.23,25.18,25.19,106000.0,22.1961,22.2049,22.1609,22.1697,106000.0
2015-02-24 14:40:00,25.2,25.22,25.18,25.18,231700.0,22.1785,22.1961,22.1609,22.1609,231700.0
2015-02-24 14:50:00,25.19,25.24,25.16,25.24,255300.0,22.1697,22.2137,22.1433,22.2137,255300.0
2015-02-24 15:00:00,25.24,25.26,25.23,25.26,259400.0,22.2137,22.2313,22.2049,22.2313,259400.0
2015-02-24 15:10:00,25.26,25.28,25.26,25.27,132500.0,22.2313,22.2489,22.2313,22.2401,132500.0
2015-02-24 15:20:00,25.28,25.29,25.26,25.29,157400.0,22.2489,22.2577,22.2313,22.2577,157400.0
2015-02-24 15:30:00,25.28,25.29,25.27,25.28,213700.0,22.2489,22.2577,22.2401,22.2489,213700.0
2015-02-24 15:40:00,25.28,25.33,25.27,25.32,567000.0,22.2489,22.2929,22.2401,22.2841,567000.0
2015-02-24 15:50:00,25.32,25.39,25.31,25.37,1333600.0,22.2841,22.3457,22.2753,22.3281,1333600.0
2015-02-25 09:30:00,25.24,25.39,25.22,25.39,238600.0,22.2137,22.3457,22.1961,22.3457,238600.0
2015-02-25 09:40:00,25.39,25.39,25.26,25.33,138300.0,22.3457,22.3457,22.2313,22.2929,138300.0
2015-02-25 09:50:00,25.33,25.33,25.25,25.29,91700.0,22.2929,22.2929,22.2225,22.2577,91700.0
2015-02-25 10:00:00,25.3,25.37,25.26,25.37,177700.0,22.2665,22.3281,22.2313,22.3281,177700.0
2015-02-25 10:10:00,25.37,25.38,25.32,25.35,147900.0,22.3281,22.3369,22.2841,22.3105,147900.0
2015-02-25 10:20:00,25.34,25.36,25.33,25.34,98100.0,22.3017,22.3193,22.2929,22.3017,98100.0
2015-02-25 10:30:00,25.33,25.36,25.31,25.33,94600.0,22.2929,22.3193,22.2753,22.2929,94600.0
2015-02-25 10:40:00,25.33,25.33,25.26,25.27,172800.0,22.2929,22.2929,22.2313,22.2401,172800.0
2015-02-25 10:50:00,25.26,25.27,25.14,25.14,290300.0,22.2313,22.2401,22.1257,22.1257,290300.0
2015-02-25 11:00:00,25.15,25.17,25.13,25.17,263900.0,22.1345,22.1521,22.1169,22.1521,263900.0
2015-02-25 11:10:00,25.17,25.18,25.12,25.16,710100.0,22.1521,22.1609,22.1081,22.1433,710100.0
2015-02-25 11:20:00,25.16,25.21,25.14,25.19,296300.0,22.1433,22.1873,22.1257,22.1697,296300.0
2015-02-25 11:30:00,25.19,25.25,25.17,25.25,452100.0,22.1697,22.2225,22.1521,22.2225,452100.0
2015-02-25 11:40:00,25.25,25.31,25.24,25.27,202400.0,22.2225,22.2753,22.2137,22.2401,202400.0
2015-02-25 11:50:00,25.27,25.31,25.26,25.27,373300.0,22.2401,22.2753,22.2313,22.2401,373300.0
2015-02-25 12:00:00,25.26,25.29,25.25,25.29,81900.0,22.2313,22.2577,22.2225,22.2577,81900.0
2015-02-25 12:10:00,25.29,25.3,25.22,25.25,181400.0,22.2577,22.2665,22.1961,22.2225,181400.0
2015-02-25 12:20:00,25.25,25.28,25.25,25.25,156900.0,22.2225,22.2489,22.2225,22.2225,156900.0
2015-02-25 12:30:00,25.26,25.27,25.23,25.26,140800.0,22.2313,22.2401,22.2049,22.2313,140800.0
2015-02-25 12:40:00,25.26,25.27,25.24,25.27,183100.0,22.2313,22.2401,22.2137,22.2401,183100.0
2015-02-25 12:50:00,25.26,25.26,25.24,25.25,87000.0,22.2313,22.2313,22.2137,22.2225,87000.0
2015-02-25 13:00:00,25.26,25.27,25.24,25.26,88000.0,22.2313,22.2401,22.2137,22.2313,88000.0
2015-02-25 13:10:00,25.25,25.27,25.22,25.22,180800.0,22.2225,22.2401,22.1961,22.1961,180800.0
2015-02-25 13:20:00,25.22,25.24,25.2,25.24,159600.0,22.1961,22.2137,22.1785,22.2137,159600.0
2015-02-25 13:30:00,25.24,25.25,25.21,25.21,144900.0,22.2137,22.2225,22.1873,22.1873,144900.0
2015-02-25 13:40:00,25.21,25.26,25.21,25.25,174300.0,22.1873,22.2313,22.1873,22.2225,174300.0
2015-02-25 13:50:00,25.26,25.26,25.23,25.25,91400.0,22.2313,22.2313,22.2049,22.2225,91400.0
2015-02-25 14:00:00,25.25,25.26,25.22,25.23,172500.0,22.2225,22.2313,22.1961,22.2049,172500.0
2015-02-25 14:10:00,25.23,25.26,25.22,25.24,123500.0,22.2049,22.2313,22.1961,22.2137,123500.0
2015-02-25 14:20:00,25.24,25.25,25.21,25.23,112200.0,22.2137,22.2225,22.1873,22.2049,112200.0
2015-02-25 14:30:00,25.22,25.24,25.18,25.19,125600.0,22.1961,22.2137,22.1609,22.1697,125600.0
2015-02-25 14:40:00,25.18,25.19,25.12,25.13,147200.0,22.1609,22.1697,22.1081,22.1169,147200.0
2015-02-25 14:50:00,25.12,25.13,25.07,25.09,211200.0,22.1081,22.1169,22.0641,22.0817,211200.0
2015-02-25 15:00:00,25.08,25.09,24.97,24.97,407400.0,22.0729,22.0817,21.9761,21.9761,407400.0
2015-02-25 15:10:00,24.98,24.99,24.95,24.96,342000.0,21.9849,21.9937,21.9585,21.9673,342000.0
2015-02-25 15:20:00,24.96,24.97,24.91,24.93,315800.0,21.9673,21.9761,21.9233,21.9409,315800.0
2015-02-25 15:30:00,24.93,25.0,24.92,24.99,270300.0,21.9409,22.0025,21.9321,21.9937,270300.0
2015-02-25 15:40:00,24.99,25.01,24.97,24.98,293600.0,21.9937,22.0113,21.9761,21.9849,293600.0
2015-02-25 15:50:00,24.99,25.13,24.97,25.11,1925900.0,21.9937,22.1169,21.9761,22.0993,1925900.0
2015-02-26 09:30:00,25.05,25.05,24.66,24.67,1578800.0,22.0465,22.0465,21.7032,21.712,1578800.0
2015-02-26 09:40:00,24.67,24.73,24.45,24.56,1814900.0,21.712,21.7648,21.5184,21.6152,1814900.0
2015-02-26 09:50:00,24.56,24.79,24.55,24.6,1587300.0,21.6152,21.8177,21.6064,21.6504,1587300.0
2015-02-26 10:00:00,24.61,24.81,24.59,24.79,510700.0,21.6592,21.8353,21.6416,21.8177,510700.0
2015-02-26 10:10:00,24.78,24.89,24.75,24.89,438200.0,21.8089,21.9057,21.7824,21.9057,438200.0
2015-02-26 10:20:00,24.89,24.94,24.78,24.85,707700.0,21.9057,21.9497,21.8089,21.8705,707700.0
2015-02-26 10:30:00,24.84,24.94,24.8,24.91,191800.0,21.8617,21.9497,21.8265,21.9233,191800.0
2015-02-26 10:40:00,24.91,24.97,24.87,24.9,856300.0,21.9233,21.9761,21.8881,21.9145,856300.0
2015-02-26 10:50:00,24.9,24.95,24.89,24.95,341000.0,21.9145,21.9585,21.9057,21.9585,341000.0
2015-02-26 11:00:00,24.95,24.97,24.87,24.96,425800.0,21.9585,21.9761,21.8881,21.9673,425800.0
2015-02-26 11:10:00,24.96,25.03,24.94,24.95,530000.0,21.9673,22.0289,21.9497,21.9585,530000.0
2015-02-26 11:20:00,24.95,24.96,24.86,24.89,906300.0,21.9585,21.9673,21.8793,21.9057,906300.0
2015-02-26 11:30:00,24.89,24.9,24.84,24.85,524500.0,21.9057,21.9145,21.8617,21.8705,524500.0
2015-02-26 11:40:00,24.86,24.9,24.79,24.79,436500.0,21.8793,21.9145,21.8177,21.8177,436500.0
2015-02-26 11:50:00,24.79,24.8,24.75,24.76,67400.0,21.8177,21.8265,21.7824,21.7912,67400.0
2015-02-26 12:00:00,24.75,24.75,24.66,24.69,207600.0,21.7824,21.7824,21.7032,21.7296,207600.0
2015-02-26 12:10:00,24.7,24.74,24.67,24.68,136800.0,21.7384,21.7736,21.712,21.7208,136800.0
2015-02-26 12:20:00,24.68,24.75,24.67,24.72,592800.0,21.7208,21.7824,21.712,21.756,592800.0
2015-02-26 12:30:00,24.72,24.81,24.7,24.79,162900.0,21.756,21.8353,21.7384,21.8177,162900.0
2015-02-26 12:40:00,24.78,24.79,24.74,24.77,103700.0,21.8089,21.8177,21.7736,21.8001,103700.0
2015-02-26 12:50:00,24.77,24.78,24.74,24.75,73900.0,21.8001,21.8089,21.7736,21.7824,73900.0
2015-02-26 13:00:00,24.75,24.76,24.74,24.75,119700.0,21.7824,21.7912,21.7736,21.7824,119700.0
2015-02-26 13:10:00,24.74,24.75,24.73,24.73,62700.0,21.7736,21.7824,21.7648,21.7648,62700.0
2015-02-26 13:20:00,24.74,24.74,24.69,24.72,200400.0,21.7736,21.7736,21.7296,21.756,200400.0
2015-02-26 13:30:00,24.72,24.75,24.67,24.75,133100.0,21.756,21.7824,21.712,21.7824,133100.0
2015-02-26 13:40:00,24.75,24.76,24.68,24.71,189300.0,21.7824,21.7912,21.7208,21.7472,189300.0
2015-02-26 13:50:00,24.7,24.75,24.7,24.74,99800.0,21.7384,21.7824,21.7384,21.7736,99800.0
2015-02-26 14:00:00,24.74,24.75,24.7,24.71,125800.0,21.7736,21.7824,21.7384,21.7472,125800.0
2015-02-26 14:10:00,24.7,24.71,24.68,24.68,100400.0,21.7384,21.7472,21.7208,21.7208,100400.0
2015-02-26 14:20:00,24.69,24.71,24.65,24.67,343400.0,21.7296,21.7472,21.6944,21.712,343400.0
2015-02-26 14:30:00,24.67,24.68,24.65,24.66,211300.0,21.712,21.7208,21.6944,21.7032,211300.0
2015-02-26 14:40:00,24.65,24.71,24.65,24.71,220000.0,21.6944,21.7472,21.6944,21.7472,220000.0
2015-02-26 14:50:00,24.71,24.73,24.69,24.73,166700.0,21.7472,21.7648,21.7296,21.7648,166700.0
2015-02-26 15:00:00,24.73,24.73,24.67,24.73,166800.0,21.7648,21.7648,21.712,21.7648,166800.0
2015-02-26 15:10:00,24.73,24.79,24.71,24.79,396700.0,21.7648,21.8177,21.7472,21.8177,396700.0
2015-02-26 15:20:00,24.79,24.83,24.77,24.83,303900.0,21.8177,21.8529,21.8001,21.8529,303900.0
2015-02-26 15:30:00,24.83,24.84,24.79,24.83,204400.0,21.8529,21.8617,21.8177,21.8529,204400.0
2015-02-26 15:40:00,24.83,24.92,24.82,24.91,966300.0,21.8529,21.9321,21.8441,21.9233,966300.0
2015-02-26 15:50:00,24.91,24.98,24.9,24.92,1047700.0,21.9233,21.9849,21.9145,21.9321,1047700.0
2015-02-27 09:30:00,24.88,24.9,24.79,24.87,392100.0,21.8969,21.9145,21.8177,21.8881,392100.0
2015-02-27 09:40:00,24.86,24.87,24.74,24.82,312100.0,21.8793,21.8881,21.7736,21.8441,312100.0
2015-02-27 09:50:00,24.82,25.06,24.8,25.0,498200.0,21.8441,22.0553,21.8265,22.0025,498200.0
2015-02-27 10:00:00,25.01,25.06,24.87,24.9,333300.0,22.0113,22.0553,21.8881,21.9145,333300.0
2015-02-27 10:10:00,24.91,25.07,24.9,25.05,342000.0,21.9233,22.0641,21.9145,22.0465,342000.0
2015-02-27 10:20:00,25.04,25.05,24.98,24.98,153400.0,22.0377,22.0465,21.9849,21.9849,153400.0
2015-02-27 10:30:00,24.98,25.04,24.93,24.95,121900.0,21.9849,22.0377,21.9409,21.9585,121900.0
2015-02-27 10:40:00,24.96,25.02,24.92,25.02,246000.0,21.9673,22.0201,21.9321,22.0201,246000.0
2015-02-27 10:50:00,25.02,25.07,24.99,25.06,303500.0,22.0201,22.0641,21.9937,22.0553,303500.0
2015-02-27 11:00:00,25.06,25.06,25.0,25.0,196600.0,22.0553,22.0553,22.0025,22.0025,196600.0
2015-02-27 11:10:00,25.0,25.07,25.0,25.05,149300.0,22.0025,22.0641,22.0025,22.0465,149300.0
2015-02-27 11:20:00,25.05,25.08,25.01,25.02,95100.0,22.0465,22.0729,22.0113,22.0201,95100.0
2015-02-27 11:30:00,25.02,25.06,25.02,25.03,106000.0,22.0201,22.0553,22.0201,22.0289,106000.0
2015-02-27 11:40:00,25.03,25.1,25.02,25.09,180500.0,22.0289,22.0905,22.0201,22.0817,180500.0
2015-02-27 11:50:00,25.09,25.09,25.04,25.08,147200.0,22.0817,22.0817,22.0377,22.0729,147200.0
2015-02-27 12:00:00,25.08,25.1,25.06,25.1,129400.0,22.0729,22.0905,22.0553,22.0905,129400.0
2015-02-27 12:10:00,25.1,25.13,25.08,25.12,335600.0,22.0905,22.1169,22.0729,22.1081,335600.0
2015-02-27 12:20:00,25.12,25.13,25.09,25.11,115400.0,22.1081,22.1169,22.0817,22.0993,115400.0
2015-02-27 12:30:00,25.12,25.18,25.11,25.16,356300.0,22.1081,22.1609,22.0993,22.1433,356300.0
2015-02-27 12:40:00,25.16,25.17,25.12,25.15,279700.0,22.1433,22.1521,22.1081,22.1345,279700.0
2015-02-27 12:50:00,25.14,25.16,25.13,25.14,108600.0,22.1257,22.1433,22.1169,22.1257,108600.0
2015-02-27 13:00:00,25.14,25.14,25.07,25.12,233200.0,22.1257,22.1257,22.0641,22.1081,233200.0
2015-02-27 13:10:00,25.13,25.18,25.12,25.16,499300.0,22.1169,22.1609,22.1081,22.1433,499300.0
2015-02-27 13:20:00,25.16,25.19,25.14,25.16,225800.0,22.1433,22.1697,22.1257,22.1433,225800.0
2015-02-27 13:30:00,25.16,25.18,25.13,25.14,736200.0,22.1433,22.1609,22.1169,22.1257,736200.0
2015-02-27 13:40:00,25.13,25.17,25.11,25.16,309300.0,22.1169,22.1521,22.0993,22.1433,309300.0
2015-02-27 13:50:00,25.16,25.18,25.15,25.16,146900.0,22.1433,22.1609,22.1345,22.1433,146900.0
2015-02-27 14:00:00,25.17,25.25,25.16,25.19,372400.0,22.1521,22.2225,22.1433,22.1697,372400.0
2015-02-27 14:10:00,25.2,25.2,25.15,25.16,125100.0,22.1785,22.1785,22.1345,22.1433,125100.0
2015-02-27 14:20:00,25.16,25.25,25.16,25.25,244200.0,22.1433,22.2225,22.1433,22.2225,244200.0
2015-02-27 14:30:00,25.25,25.25,25.18,25.19,328400.0,22.2225,22.2225,22.1609,22.1697,328400.0
2015-02-27 14:40:00,25.18,25.19,25.12,25.14,173500.0,22.1609,22.1697,22.1081,22.1257,173500.0
2015-02-27 14:50:00,25.14,25.16,25.13,25.14,594800.0,22.1257,22.1433,22.1169,22.1257,594800.0
2015-02-27 15:00:00,25.15,25.19,25.14,25.14,460000.0,22.1345,22.1697,22.1257,22.1257,460000.0
2015-02-27 15:10:00,25.14,25.16,25.11,25.11,305300.0,22.1257,22.1433,22.0993,22.0993,305300.0
2015-02-27 15:20:00,25.12,25.14,25.1,25.13,293000.0,22.1081,22.1257,22.0905,22.1169,293000.0
2015-02-27 15:30:00,25.13,25.14,25.09,25.1,280000.0,22.1169,22.1257,22.0817,22.0905,280000.0
2015-02-27 15:40:00,25.09,25.11,25.06,25.07,353600.0,22.0817,22.0993,22.0553,22.0641,353600.0
2015-02-27 15:50:00,25.07,25.08,25.03,25.05,985100.0,22.0641,22.0729,22.0289,22.0465,985100.0
2015-03-02 09:30:00,24.94,25.24,24.94,25.22,666900.0,21.9497,22.2137,21.9497,22.1961,666900.0
2015-03-02 09:40:00,25.22,25.29,25.15,25.19,339600.0,22.1961,22.2577,22.1345,22.1697,339600.0
2015-03-02 09:50:00,25.18,25.36,25.17,25.34,484200.0,22.1609,22.3193,22.1521,22.3017,484200.0
2015-03-02 10:00:00,25.34,25.39,25.33,25.36,418500.0,22.3017,22.3457,22.2929,22.3193,418500.0
2015-03-02 10:10:00,25.37,25.41,25.31,25.31,364600.0,22.3281,22.3633,22.2753,22.2753,364600.0
2015-03-02 10:20:00,25.32,25.36,25.3,25.36,222600.0,22.2841,22.3193,22.2665,22.3193,222600.0
2015-03-02 10:30:00,25.36,25.39,25.34,25.36,395700.0,22.3193,22.3457,22.3017,22.3193,395700.0
2015-03-02 10:40:00,25.36,25.47,25.35,25.47,380600.0,22.3193,22.4161,22.3105,22.4161,380600.0
2015-03-02 10:50:00,25.48,25.51,25.47,25.5,707200.0,22.4249,22.4513,22.4161,22.4425,707200.0
2015-03-02 11:00:00,25.49,25.55,25.47,25.55,351200.0,22.4337,22.4865,22.4161,22.4865,351200.0
2015-03-02 11:10:00,25.55,25.55,25.49,25.53,140600.0,22.4865,22.4865,22.4337,22.4689,140600.0
2015-03-02 11:20:00,25.54,25.55,25.43,25.43,135900.0,22.4777,22.4865,22.3809,22.3809,135900.0
2015-03-02 11:30:00,25.44,25.52,25.44,25.52,126400.0,22.3897,22.4601,22.3897,22.4601,126400.0
2015-03-02 11:40:00,25.52,25.53,25.51,25.53,62100.0,22.4601,22.4689,22.4513,22.4689,62100.0
2015-03-02 11:50:00,25.53,25.55,25.5,25.52,181000.0,22.4689,22.4865,22.4425,22.4601,181000.0
2015-03-02 12:00:00,25.51,25.53,25.49,25.5,155700.0,22.4513,22.4689,22.4337,22.4425,155700.0
2015-03-02 12:10:00,25.49,25.52,25.45,25.51,395200.0,22.4337,22.4601,22.3985,22.4513,395200.0
2015-03-02 12:20:00,25.5,25.51,25.48,25.51,200900.0,22.4425,22.4513,22.4249,22.4513,200900.0
2015-03-02 12:30:00,25.51,25.52,25.48,25.48,182900.0,22.4513,22.4601,22.4249,22.4249,182900.0
2015-03-02 12:40:00,25.49,25.49,25.45,25.47,125500.0,22.4337,22.4337,22.3985,22.4161,125500.0
2015-03-02 12:50:00,25.47,25.51,25.47,25.5,133200.0,22.4161,22.4513,22.4161,22.4425,133200.0
2015-03-02 13:00:00,25.5,25.51,25.5,25.51,69000.0,22.4425,22.4513,22.4425,22.4513,69000.0
2015-03-02 13:10:00,25.5,25.54,25.5,25.53,171700.0,22.4425,22.4777,22.4425,22.4689,171700.0
2015-03-02 13:20:00,25.53,25.53,25.45,25.45,280100.0,22.4689,22.4689,22.3985,22.3985,280100.0
2015-03-02 13:30:00,25.45,25.49,25.44,25.47,188500.0,22.3985,22.4337,22.3897,22.4161,188500.0
2015-03-02 13:40:00,25.47,25.52,25.47,25.51,85200.0,22.4161,22.4601,22.4161,22.4513,85200.0
2015-03-02 13:50:00,25.52,25.53,25.49,25.53,105900.0,22.4601,22.4689,22.4337,22.4689,105900.0
2015-03-02 14:00:00,25.53,25.55,25.51,25.53,169100.0,22.4689,22.4865,22.4513,22.4689,169100.0
2015-03-02 14:10:00,25.53,25.53,25.46,25.47,137800.0,22.4689,22.4689,22.4073,22.4161,137800.0
2015-03-02 14:20:00,25.47,25.51,25.47,25.48,119400.0,22.4161,22.4513,22.4161,22.4249,119400.0
2015-03-02 14:30:00,25.49,25.53,25.48,25.52,90800.0,22.4337,22.4689,22.4249,22.4601,90800.0
2015-03-02 14:40:00,25.51,25.53,25.51,25.52,180600.0,22.4513,22.4689,22.4513,22.4601,180600.0
2015-03-02 14:50:00,25.52,25.52,25.48,25.51,397400.0,22.4601,22.4601,22.4249,22.4513,397400.0
2015-03-02 15:00:00,25.51,25.51,25.48,25.5,513500.0,22.4513,22.4513,22.4249,22.4425,513500.0
2015-03-02 15:10:00,25.5,25.55,25.49,25.54,306500.0,22.4425,22.4865,22.4337,22.4777,306500.0
2015-03-02 15:20:00,25.54,25.55,25.52,25.53,307500.0,22.4777,22.4865,22.4601,22.4689,307500.0
2015-03-02 15:30:00,25.53,25.56,25.53,25.55,489300.0,22.4689,22.4953,22.4689,22.4865,489300.0
2015-03-02 15:40:00,25.55,25.57,25.54,25.56,543900.0,22.4865,22.5041,22.4777,22.4953,543900.0
2015-03-02 15:50:00,25.57,25.64,25.56,25.63,1245300.0,22.5041,22.5657,22.4953,22.5569,1245300.0
2015-03-03 09:30:00,25.44,25.47,25.29,25.45,473300.0,22.3897,22.4161,22.2577,22.3985,473300.0
2015-03-03 09:40:00,25.44,25.48,25.36,25.37,675100.0,22.3897,22.4249,22.3193,22.3281,675100.0
2015-03-03 09:50:00,25.36,25.39,25.27,25.29,297100.0,22.3193,22.3457,22.2401,22.2577,297100.0
2015-03-03 10:00:00,25.3,25.32,25.28,25.3,399200.0,22.2665,22.2841,22.2489,22.2665,399200.0
2015-03-03 10:10:00,25.3,25.31,25.18,25.19,384300.0,22.2665,22.2753,22.1609,22.1697,384300.0
2015-03-03 10:20:00,25.19,25.23,25.16,25.23,502600.0,22.1697,22.2049,22.1433,22.2049,502600.0
2015-03-03 10:30:00,25.22,25.23,25.14,25.17,194400.0,22.1961,22.2049,22.1257,22.1521,194400.0
2015-03-03 10:40:00,25.17,25.19,25.12,25.13,177100.0,22.1521,22.1697,22.1081,22.1169,177100.0
2015-03-03 10:50:00,25.13,25.15,25.01,25.01,335400.0,22.1169,22.1345,22.0113,22.0113,335400.0
2015-03-03 11:00:00,25.02,25.06,25.0,25.01,221600.0,22.0201,22.0553,22.0025,22.0113,221600.0
2015-03-03 11:10:00,25.0,25.01,24.91,24.94,403400.0,22.0025,22.0113,21.9233,21.9497,403400.0
2015-03-03 11:20:00,24.94,24.96,24.8,24.87,691600.0,21.9497,21.9673,21.8265,21.8881,691600.0
2015-03-03 11:30:00,24.87,24.87,24.76,24.78,243100.0,21.8881,21.8881,21.7912,21.8089,243100.0
2015-03-03 11:40:00,24.78,24.81,24.77,24.81,753900.0,21.8089,21.8353,21.8001,21.8353,753900.0
2015-03-03 11:50:00,24.8,24.91,24.8,24.9,331300.0,21.8265,21.9233,21.8265,21.9145,331300.0
2015-03-03 12:00:00,24.89,24.9,24.79,24.79,242900.0,21.9057,21.9145,21.8177,21.8177,242900.0
2015-03-03 12:10:00,24.79,24.8,24.76,24.77,303200.0,21.8177,21.8265,21.7912,21.8001,303200.0
2015-03-03 12:20:00,24.77,24.77,24.61,24.66,668700.0,21.8001,21.8001,21.6592,21.7032,668700.0
2015-03-03 12:30:00,24.67,24.71,24.63,24.71,285700.0,21.712,21.7472,21.6768,21.7472,285700.0
2015-03-03 12:40:00,24.71,24.71,24.56,24.6,369600.0,21.7472,21.7472,21.6152,21.6504,369600.0
2015-03-03 12:50:00,24.59,24.76,24.59,24.69,480800.0,21.6416,21.7912,21.6416,21.7296,480800.0
2015-03-03 13:00:00,24.7,24.73,24.65,24.65,137400.0,21.7384,21.7648,21.6944,21.6944,137400.0
2015-03-03 13:10:00,24.65,24.66,24.57,24.58,366700.0,21.6944,21.7032,21.624,21.6328,366700.0
2015-03-03 13:20:00,24.58,24.65,24.56,24.59,341200.0,21.6328,21.6944,21.6152,21.6416,341200.0
2015-03-03 13:30:00,24.59,24.63,24.54,24.59,677600.0,21.6416,21.6768,21.5976,21.6416,677600.0
2015-03-03 13:40:00,24.59,24.62,24.52,24.53,339700.0,21.6416,21.668,21.58,21.5888,339700.0
2015-03-03 13:50:00,24.52,24.54,24.5,24.51,306100.0,21.58,21.5976,21.5624,21.5712,306100.0
2015-03-03 14:00:00,24.51,24.54,24.47,24.5,412600.0,21.5712,21.5976,21.536,21.5624,412600.0
2015-03-03 14:10:00,24.5,24.57,24.5,24.56,354000.0,21.5624,21.624,21.5624,21.6152,354000.0
2015-03-03 14:20:00,24.57,24.62,24.53,24.62,228700.0,21.624,21.668,21.5888,21.668,228700.0
2015-03-03 14:30:00,24.62,24.75,24.61,24.64,679600.0,21.668,21.7824,21.6592,21.6856,679600.0
2015-03-03 14:40:00,24.65,24.65,24.55,24.59,267000.0,21.6944,21.6944,21.6064,21.6416,267000.0
2015-03-03 14:50:00,24.58,24.64,24.56,24.6,278500.0,21.6328,21.6856,21.6152,21.6504,278500.0
2015-03-03 15:00:00,24.6,24.63,24.55,24.56,398200.0,21.6504,21.6768,21.6064,21.6152,398200.0
2015-03-03 15:10:00,24.56,24.56,24.51,24.53,246100.0,21.6152,21.6152,21.5712,21.5888,246100.0
2015-03-03 15:20:00,24.53,24.57,24.52,24.57,254800.0,21.5888,21.624,21.58,21.624,254800.0
2015-03-03 15:30:00,24.57,24.61,24.56,24.59,383500.0,21.624,21.6592,21.6152,21.6416,383500.0
2015-03-03 15:40:00,24.59,24.6,24.47,24.51,643000.0,21.6416,21.6504,21.536,21.5712,643000.0
2015-03-03 15:50:00,24.51,24.51,24.45,24.49,1553100.0,21.5712,21.5712,21.5184,21.5536,1553100.0
2015-03-04 09:30:00,24.44,24.45,24.22,24.22,616800.0,21.5096,21.5184,21.316,21.316,616800.0
2015-03-04 09:40:00,24.2,24.22,24.11,24.2,516100.0,21.2984,21.316,21.2192,21.2984,516100.0
2015-03-04 09:50:00,24.2,24.2,24.1,24.13,359800.0,21.2984,21.2984,21.2104,21.2368,359800.0
2015-03-04 10:00:00,24.13,24.18,24.07,24.15,738200.0,21.2368,21.2808,21.184,21.2544,738200.0
2015-03-04 10:10:00,24.15,24.15,24.02,24.07,452400.0,21.2544,21.2544,21.14,21.184,452400.0
2015-03-04 10:20:00,24.07,24.09,24.0,24.02,479000.0,21.184,21.2016,21.1224,21.14,479000.0
2015-03-04 10:30:00,24.01,24.05,23.97,23.99,728100.0,21.1312,21.1664,21.096,21.1136,728100.0
2015-03-04 10:40:00,24.0,24.1,23.96,24.07,326400.0,21.1224,21.2104,21.0872,21.184,326400.0
2015-03-04 10:50:00,24.07,24.07,23.99,24.05,306200.0,21.184,21.184,21.1136,21.1664,306200.0
2015-03-04 11:00:00,24.05,24.06,24.01,24.06,304400.0,21.1664,21.1752,21.1312,21.1752,304400.0
2015-03-04 11:10:00,24.05,24.17,24.05,24.17,482800.0,21.1664,21.272,21.1664,21.272,482800.0
2015-03-04 11:20:00,24.17,24.26,24.16,24.18,530700.0,21.272,21.3512,21.2632,21.2808,530700.0
2015-03-04 11:30:00,24.18,24.21,24.18,24.19,282500.0,21.2808,21.3072,21.2808,21.2896,282500.0
2015-03-04 11:40:00,24.19,24.21,24.15,24.16,204600.0,21.2896,21.3072,21.2544,21.2632,204600.0
2015-03-04 11:50:00,24.15,24.17,24.12,24.17,250500.0,21.2544,21.272,21.228,21.272,250500.0
2015-03-04 12:00:00,24.16,24.19,24.14,24.19,263400.0,21.2632,21.2896,21.2456,21.2896,263400.0
2015-03-04 12:10:00,24.19,24.2,24.17,24.18,232100.0,21.2896,21.2984,21.272,21.2808,232100.0
2015-03-04 12:20:00,24.17,24.19,24.14,24.19,219300.0,21.272,21.2896,21.2456,21.2896,219300.0
2015-03-04 12:30:00,24.19,24.2,24.14,24.18,310700.0,21.2896,21.2984,21.2456,21.2808,310700.0
2015-03-04 12:40:00,24.18,24.25,24.17,24.21,131100.0,21.2808,21.3424,21.272,21.3072,131100.0
2015-03-04 12:50:00,24.2,24.23,24.15,24.16,113400.0,21.2984,21.3248,21.2544,21.2632,113400.0
2015-03-04 13:00:00,24.16,24.2,24.16,24.18,100100.0,21.2632,21.2984,21.2632,21.2808,100100.0
2015-03-04 13:10:00,24.18,24.2,24.16,24.18,86500.0,21.2808,21.2984,21.2632,21.2808,86500.0
2015-03-04 13:20:00,24.18,24.22,24.15,24.2,123300.0,21.2808,21.316,21.2544,21.2984,123300.0
2015-03-04 13:30:00,24.2,24.2,24.15,24.19,73500.0,21.2984,21.2984,21.2544,21.2896,73500.0
2015-03-04 13:40:00,24.19,24.2,24.12,24.14,123500.0,21.2896,21.2984,21.228,21.2456,123500.0
2015-03-04 13:50:00,24.15,24.16,24.06,24.11,136500.0,21.2544,21.2632,21.1752,21.2192,136500.0
2015-03-04 14:00:00,24.11,24.13,24.08,24.11,125100.0,21.2192,21.2368,21.1928,21.2192,125100.0
2015-03-04 14:10:00,24.11,24.12,24.08,24.1,96400.0,21.2192,21.228,21.1928,21.2104,96400.0
2015-03-04 14:20:00,24.1,24.15,24.1,24.14,69100.0,21.2104,21.2544,21.2104,21.2456,69100.0
2015-03-04 14:30:00,24.14,24.16,24.12,24.16,123500.0,21.2456,21.2632,21.228,21.2632,123500.0
2015-03-04 14:40:00,24.16,24.25,24.15,24.24,149200.0,21.2632,21.3424,21.2544,21.3336,149200.0
2015-03-04 14:50:00,24.24,24.25,24.23,24.25,69800.0,21.3336,21.3424,21.3248,21.3424,69800.0
2015-03-04 15:00:00,24.25,24.26,24.22,24.26,255100.0,21.3424,21.3512,21.316,21.3512,255100.0
2015-03-04 15:10:00,24.26,24.27,24.21,24.21,220600.0,21.3512,21.36,21.3072,21.3072,220600.0
2015-03-04 15:20:00,24.21,24.23,24.19,24.21,160600.0,21.3072,21.3248,21.2896,21.3072,160600.0
2015-03-04 15:30:00,24.21,24.26,24.2,24.24,216600.0,21.3072,21.3512,21.2984,21.3336,216600.0
2015-03-04 15:40:00,24.24,24.25,24.19,24.24,238600.0,21.3336,21.3424,21.2896,21.3336,238600.0
2015-03-04 15:50:00,24.24,24.28,24.22,24.27,675800.0,21.3336,21.3688,21.316,21.36,675800.0
2015-03-05 09:30:00,24.29,24.35,24.11,24.27,299500.0,21.3776,21.4304,21.2192,21.36,299500.0
2015-03-05 09:40:00,24.27,24.28,24.15,24.21,434500.0,21.36,21.3688,21.2544,21.3072,434500.0
2015-03-05 09:50:00,24.22,24.25,24.17,24.2,129100.0,21.316,21.3424,21.272,21.2984,129100.0
2015-03-05 10:00:00,24.19,24.23,24.15,24.21,96600.0,21.2896,21.3248,21.2544,21.3072,96600.0
2015-03-05 10:10:00,24.21,24.22,24.15,24.17,192800.0,21.3072,21.316,21.2544,21.272,192800.0
2015-03-05 10:20:00,24.18,24.23,24.16,24.22,116300.0,21.2808,21.3248,21.2632,21.316,116300.0
2015-03-05 10:30:00,24.22,24.29,24.21,24.25,221400.0,21.316,21.3776,21.3072,21.3424,221400.0
2015-03-05 10:40:00,24.26,24.27,24.23,24.25,68600.0,21.3512,21.36,21.3248,21.3424,68600.0
2015-03-05 10:50:00,24.26,24.28,24.21,24.23,145200.0,21.3512,21.3688,21.3072,21.3248,145200.0
2015-03-05 11:00:00,24.23,24.26,24.19,24.23,141400.0,21.3248,21.3512,21.2896,21.3248,141400.0
2015-03-05 11:10:00,24.22,24.23,24.17,24.21,82600.0,21.316,21.3248,21.272,21.3072,82600.0
2015-03-05 11:20:00,24.21,24.22,24.16,24.18,112100.0,21.3072,21.316,21.2632,21.2808,112100.0
2015-03-05 11:30:00,24.18,24.21,24.16,24.18,84800.0,21.2808,21.3072,21.2632,21.2808,84800.0
2015-03-05 11:40:00,24.18,24.2,24.16,24.19,77600.0,21.2808,21.2984,21.2632,21.2896,77600.0
2015-03-05 11:50:00,24.19,24.21,24.17,24.19,93000.0,21.2896,21.3072,21.272,21.2896,93000.0
2015-03-05 12:00:00,24.19,24.21,24.17,24.2,222500.0,21.2896,21.3072,21.272,21.2984,222500.0
2015-03-05 12:10:00,24.2,24.2,24.17,24.18,102700.0,21.2984,21.2984,21.272,21.2808,102700.0
2015-03-05 12:20:00,24.18,24.2,24.16,24.19,161500.0,21.2808,21.2984,21.2632,21.2896,161500.0
2015-03-05 12:30:00,24.19,24.2,24.18,24.18,40700.0,21.2896,21.2984,21.2808,21.2808,40700.0
2015-03-05 12:40:00,24.19,24.19,24.14,24.15,139200.0,21.2896,21.2896,21.2456,21.2544,139200.0
2015-03-05 12:50:00,24.15,24.15,24.07,24.1,180700.0,21.2544,21.2544,21.184,21.2104,180700.0
2015-03-05 13:00:00,24.1,24.15,24.09,24.14,86000.0,21.2104,21.2544,21.2016,21.2456,86000.0
2015-03-05 13:10:00,24.14,24.15,24.11,24.12,122100.0,21.2456,21.2544,21.2192,21.228,122100.0
2015-03-05 13:20:00,24.12,24.18,24.09,24.16,141200.0,21.228,21.2808,21.2016,21.2632,141200.0
2015-03-05 13:30:00,24.16,24.19,24.14,24.19,56100.0,21.2632,21.2896,21.2456,21.2896,56100.0
2015-03-05 13:40:00,24.19,24.25,24.17,24.24,144800.0,21.2896,21.3424,21.272,21.3336,144800.0
2015-03-05 13:50:00,24.24,24.25,24.21,24.23,52300.0,21.3336,21.3424,21.3072,21.3248,52300.0
2015-03-05 14:00:00,24.23,24.27,24.22,24.26,97100.0,21.3248,21.36,21.316,21.3512,97100.0
2015-03-05 14:10:00,24.26,24.27,24.24,24.25,73000.0,21.3512,21.36,21.3336,21.3424,73000.0
2015-03-05 14:20:00,24.25,24.25,24.23,24.24,61400.0,21.3424,21.3424,21.3248,21.3336,61400.0
2015-03-05 14:30:00,24.24,24.25,24.18,24.21,67800.0,21.3336,21.3424,21.2808,21.3072,67800.0
2015-03-05 14:40:00,24.2,24.22,24.16,24.17,87600.0,21.2984,21.316,21.2632,21.272,87600.0
2015-03-05 14:50:00,24.17,24.23,24.16,24.23,71300.0,21.272,21.3248,21.2632,21.3248,71300.0
2015-03-05 15:00:00,24.23,24.23,24.2,24.21,104600.0,21.3248,21.3248,21.2984,21.3072,104600.0
2015-03-05 15:10:00,24.21,24.24,24.2,24.21,131900.0,21.3072,21.3336,21.2984,21.3072,131900.0
2015-03-05 15:20:00,24.21,24.23,24.18,24.19,147700.0,21.3072,21.3248,21.2808,21.2896,147700.0
2015-03-05 15:30:00,24.18,24.19,24.13,24.15,206000.0,21.2808,21.2896,21.2368,21.2544,206000.0
2015-03-05 15:40:00,24.15,24.19,24.15,24.16,249100.0,21.2544,21.2896,21.2544,21.2632,249100.0
2015-03-05 15:50:00,24.16,24.2,24.16,24.18,538100.0,21.2632,21.2984,21.2632,21.2808,538100.0
2015-03-06 09:30:00,24.11,24.21,24.01,24.14,498900.0,21.2192,21.3072,21.1312,21.2456,498900.0
2015-03-06 09:40:00,24.13,24.21,24.13,24.15,198300.0,21.2368,21.3072,21.2368,21.2544,198300.0
2015-03-06 09:50:00,24.14,24.18,24.08,24.15,362600.0,21.2456,21.2808,21.1928,21.2544,362600.0
2015-03-06 10:00:00,24.14,24.15,24.08,24.11,309200.0,21.2456,21.2544,21.1928,21.2192,309200.0
2015-03-06 10:10:00,24.12,24.17,24.1,24.11,514500.0,21.228,21.272,21.2104,21.2192,514500.0
2015-03-06 10:20:00,24.11,24.13,24.05,24.08,205500.0,21.2192,21.2368,21.1664,21.1928,205500.0
2015-03-06 10:30:00,24.08,24.11,24.01,24.04,635600.0,21.1928,21.2192,21.1312,21.1576,635600.0
2015-03-06 10:40:00,24.04,24.11,24.02,24.05,237800.0,21.1576,21.2192,21.14,21.1664,237800.0
2015-03-06 10:50:00,24.05,24.06,23.98,24.03,367800.0,21.1664,21.1752,21.1048,21.1488,367800.0
2015-03-06 11:00:00,24.04,24.05,23.96,24.0,2143000.0,21.1576,21.1664,21.0872,21.1224,2143000.0
2015-03-06 11:10:00,24.0,24.01,23.92,23.94,371800.0,21.1224,21.1312,21.052,21.0696,371800.0
2015-03-06 11:20:00,23.95,23.95,23.89,23.92,206500.0,21.0784,21.0784,21.0256,21.052,206500.0
2015-03-06 11:30:00,23.93,23.93,23.87,23.89,232600.0,21.0608,21.0608,21.008,21.0256,232600.0
2015-03-06 11:40:00,23.89,23.91,23.85,23.85,234700.0,21.0256,21.0432,20.9904,20.9904,234700.0
2015-03-06 11:50:00,23.85,23.88,23.83,23.87,230700.0,20.9904,21.0168,20.9728,21.008,230700.0
2015-03-06 12:00:00,23.87,23.91,23.85,23.89,133600.0,21.008,21.0432,20.9904,21.0256,133600.0
2015-03-06 12:10:00,23.9,23.9,23.73,23.73,401600.0,21.0344,21.0344,20.8847,20.8847,401600.0
2015-03-06 12:20:00,23.73,23.74,23.65,23.72,506400.0,20.8847,20.8935,20.8143,20.8759,506400.0
2015-03-06 12:30:00,23.72,23.77,23.72,23.74,458100.0,20.8759,20.92,20.8759,20.8935,458100.0
2015-03-06 12:40:00,23.73,23.77,23.68,23.75,215300.0,20.8847,20.92,20.8407,20.9023,215300.0
2015-03-06 12:50:00,23.76,23.76,23.65,23.67,252400.0,20.9112,20.9112,20.8143,20.8319,252400.0
2015-03-06 13:00:00,23.68,23.71,23.65,23.69,341300.0,20.8407,20.8671,20.8143,20.8495,341300.0
2015-03-06 13:10:00,23.69,23.8,23.68,23.77,234000.0,20.8495,20.9464,20.8407,20.92,234000.0
2015-03-06 13:20:00,23.77,23.78,23.72,23.77,164800.0,20.92,20.9288,20.8759,20.92,164800.0
2015-03-06 13:30:00,23.77,23.77,23.69,23.72,238700.0,20.92,20.92,20.8495,20.8759,238700.0
2015-03-06 13:40:00,23.73,23.74,23.66,23.72,178400.0,20.8847,20.8935,20.8231,20.8759,178400.0
2015-03-06 13:50:00,23.72,23.73,23.67,23.73,118900.0,20.8759,20.8847,20.8319,20.8847,118900.0
2015-03-06 14:00:00,23.73,23.8,23.7,23.8,206700.0,20.8847,20.9464,20.8583,20.9464,206700.0
2015-03-06 14:10:00,23.8,23.85,23.78,23.84,143000.0,20.9464,20.9904,20.9288,20.9816,143000.0
2015-03-06 14:20:00,23.84,23.84,23.74,23.79,223500.0,20.9816,20.9816,20.8935,20.9376,223500.0
2015-03-06 14:30:00,23.79,23.82,23.72,23.73,299300.0,20.9376,20.964,20.8759,20.8847,299300.0
2015-03-06 14:40:00,23.73,23.75,23.7,23.73,224900.0,20.8847,20.9023,20.8583,20.8847,224900.0
2015-03-06 14:50:00,23.72,23.75,23.71,23.74,219400.0,20.8759,20.9023,20.8671,20.8935,219400.0
2015-03-06 15:00:00,23.74,23.81,23.72,23.81,274900.0,20.8935,20.9552,20.8759,20.9552,274900.0
2015-03-06 15:10:00,23.81,23.84,23.79,23.83,225700.0,20.9552,20.9816,20.9376,20.9728,225700.0
2015-03-06 15:20:00,23.83,23.85,23.79,23.81,278800.0,20.9728,20.9904,20.9376,20.9552,278800.0
2015-03-06 15:30:00,23.81,23.83,23.76,23.79,461000.0,20.9552,20.9728,20.9112,20.9376,461000.0
2015-03-06 15:40:00,23.8,23.83,23.78,23.8,548700.0,20.9464,20.9728,20.9288,20.9464,548700.0
2015-03-06 15:50:00,23.8,23.91,23.8,23.91,1451900.0,20.9464,21.0432,20.9464,21.0432,1451900.0
2015-03-09 09:30:00,23.8,24.01,23.8,24.0,466400.0,20.9464,21.1312,20.9464,21.1224,466400.0
2015-03-09 09:40:00,24.0,24.01,23.92,23.96,303700.0,21.1224,21.1312,21.052,21.0872,303700.0
2015-03-09 09:50:00,23.96,24.08,23.93,24.06,247000.0,21.0872,21.1928,21.0608,21.1752,247000.0
2015-03-09 10:00:00,24.06,24.07,23.98,24.0,327800.0,21.1752,21.184,21.1048,21.1224,327800.0
2015-03-09 10:10:00,24.0,24.04,23.98,24.02,265700.0,21.1224,21.1576,21.1048,21.14,265700.0
2015-03-09 10:20:00,24.02,24.06,23.99,24.04,288500.0,21.14,21.1752,21.1136,21.1576,288500.0
2015-03-09 10:30:00,24.04,24.06,24.0,24.0,199000.0,21.1576,21.1752,21.1224,21.1224,199000.0
2015-03-09 10:40:00,24.0,24.05,23.99,24.01,187200.0,21.1224,21.1664,21.1136,21.1312,187200.0
2015-03-09 10:50:00,24.01,24.03,23.99,24.0,212100.0,21.1312,21.1488,21.1136,21.1224,212100.0
2015-03-09 11:00:00,24.0,24.04,23.98,23.99,342300.0,21.1224,21.1576,21.1048,21.1136,342300.0
2015-03-09 11:10:00,24.0,24.04,23.97,24.01,196600.0,21.1224,21.1576,21.096,21.1312,196600.0
2015-03-09 11:20:00,24.01,24.09,23.99,24.07,176700.0,21.1312,21.2016,21.1136,21.184,176700.0
2015-03-09 11:30:00,24.08,24.1,24.07,24.09,135600.0,21.1928,21.2104,21.184,21.2016,135600.0
2015-03-09 11:40:00,24.09,24.11,24.07,24.09,151500.0,21.2016,21.2192,21.184,21.2016,151500.0
2015-03-09 11:50:00,24.09,24.11,24.05,24.06,177900.0,21.2016,21.2192,21.1664,21.1752,177900.0
2015-03-09 12:00:00,24.06,24.09,24.02,24.04,230900.0,21.1752,21.2016,21.14,21.1576,230900.0
2015-03-09 12:10:00,24.04,24.07,24.03,24.05,147400.0,21.1576,21.184,21.1488,21.1664,147400.0
2015-03-09 12:20:00,24.05,24.07,24.04,24.05,97600.0,21.1664,21.184,21.1576,21.1664,97600.0
2015-03-09 12:30:00,24.05,24.06,24.03,24.05,111900.0,21.1664,21.1752,21.1488,21.1664,111900.0
2015-03-09 12:40:00,24.05,24.1,24.04,24.1,79300.0,21.1664,21.2104,21.1576,21.2104,79300.0
2015-03-09 12:50:00,24.1,24.12,24.08,24.1,127500.0,21.2104,21.228,21.1928,21.2104,127500.0
2015-03-09 13:00:00,24.1,24.12,24.08,24.11,143200.0,21.2104,21.228,21.1928,21.2192,143200.0
2015-03-09 13:10:00,24.11,24.12,24.07,24.1,136600.0,21.2192,21.228,21.184,21.2104,136600.0
2015-03-09 13:20:00,24.09,24.11,24.07,24.1,169200.0,21.2016,21.2192,21.184,21.2104,169200.0
2015-03-09 13:30:00,24.1,24.12,24.08,24.12,158200.0,21.2104,21.228,21.1928,21.228,158200.0
2015-03-09 13:40:00,24.12,24.17,24.11,24.16,131300.0,21.228,21.272,21.2192,21.2632,131300.0
2015-03-09 13:50:00,24.16,24.17,24.14,24.17,70100.0,21.2632,21.272,21.2456,21.272,70100.0
2015-03-09 14:00:00,24.17,24.18,24.15,24.16,135500.0,21.272,21.2808,21.2544,21.2632,135500.0
2015-03-09 14:10:00,24.15,24.16,24.09,24.09,97400.0,21.2544,21.2632,21.2016,21.2016,97400.0
2015-03-09 14:20:00,24.09,24.13,24.07,24.09,188500.0,21.2016,21.2368,21.184,21.2016,188500.0
2015-03-09 14:30:00,24.09,24.12,24.06,24.11,170200.0,21.2016,21.228,21.1752,21.2192,170200.0
2015-03-09 14:40:00,24.1,24.16,24.09,24.16,306600.0,21.2104,21.2632,21.2016,21.2632,306600.0
2015-03-09 14:50:00,24.17,24.19,24.14,24.15,251200.0,21.272,21.2896,21.2456,21.2544,251200.0
2015-03-09 15:00:00,24.15,24.16,24.13,24.14,166600.0,21.2544,21.2632,21.2368,21.2456,166600.0
2015-03-09 15:10:00,24.14,24.16,24.12,24.13,167500.0,21.2456,21.2632,21.228,21.2368,167500.0
2015-03-09 15:20:00,24.14,24.15,24.09,24.15,201700.0,21.2456,21.2544,21.2016,21.2544,201700.0
2015-03-09 15:30:00,24.14,24.18,24.14,24.14,276400.0,21.2456,21.2808,21.2456,21.2456,276400.0
2015-03-09 15:40:00,24.14,24.19,24.13,24.18,275600.0,21.2456,21.2896,21.2368,21.2808,275600.0
2015-03-09 15:50:00,24.17,24.19,24.09,24.1,880900.0,21.272,21.2896,21.2016,21.2104,880900.0
2015-03-10 09:30:00,23.94,24.05,23.84,24.0,508500.0,21.0696,21.1664,20.9816,21.1224,508500.0
2015-03-10 09:40:00,24.0,24.02,23.8,23.8,270000.0,21.1224,21.14,20.9464,20.9464,270000.0
2015-03-10 09:50:00,23.79,23.85,23.74,23.78,344600.0,20.9376,20.9904,20.8935,20.9288,344600.0
2015-03-10 10:00:00,23.79,23.85,23.77,23.82,358000.0,20.9376,20.9904,20.92,20.964,358000.0
2015-03-10 10:10:00,23.83,23.83,23.72,23.73,197300.0,20.9728,20.9728,20.8759,20.8847,197300.0
2015-03-10 10:20:00,23.73,23.75,23.63,23.7,221300.0,20.8847,20.9023,20.7967,20.8583,221300.0
2015-03-10 10:30:00,23.7,23.71,23.59,23.6,177200.0,20.8583,20.8671,20.7615,20.7703,177200.0
2015-03-10 10:40:00,23.6,23.64,23.58,23.64,324900.0,20.7703,20.8055,20.7527,20.8055,324900.0
2015-03-10 10:50:00,23.64,23.75,23.63,23.71,301100.0,20.8055,20.9023,20.7967,20.8671,301100.0
2015-03-10 11:00:00,23.72,23.84,23.71,23.83,168300.0,20.8759,20.9816,20.8671,20.9728,168300.0
2015-03-10 11:10:00,23.83,23.88,23.82,23.87,200400.0,20.9728,21.0168,20.964,21.008,200400.0
2015-03-10 11:20:00,23.87,23.89,23.81,23.82,88700.0,21.008,21.0256,20.9552,20.964,88700.0
2015-03-10 11:30:00,23.82,23.83,23.78,23.8,101600.0,20.964,20.9728,20.9288,20.9464,101600.0
2015-03-10 11:40:00,23.8,23.81,23.67,23.68,105400.0,20.9464,20.9552,20.8319,20.8407,105400.0
2015-03-10 11:50:00,23.68,23.68,23.58,23.59,187600.0,20.8407,20.8407,20.7527,20.7615,187600.0
2015-03-10 12:00:00,23.59,23.59,23.56,23.58,210100.0,20.7615,20.7615,20.7351,20.7527,210100.0
2015-03-10 12:10:00,23.58,23.64,23.57,23.62,126200.0,20.7527,20.8055,20.7439,20.7879,126200.0
2015-03-10 12:20:00,23.61,23.62,23.56,23.59,99500.0,20.7791,20.7879,20.7351,20.7615,99500.0
2015-03-10 12:30:00,23.59,23.59,23.55,23.59,100100.0,20.7615,20.7615,20.7263,20.7615,100100.0
2015-03-10 12:40:00,23.58,23.62,23.55,23.57,106200.0,20.7527,20.7879,20.7263,20.7439,106200.0
2015-03-10 12:50:00,23.56,23.61,23.56,23.58,92900.0,20.7351,20.7791,20.7351,20.7527,92900.0
2015-03-10 13:00:00,23.58,23.6,23.55,23.56,90300.0,20.7527,20.7703,20.7263,20.7351,90300.0
2015-03-10 13:10:00,23.55,23.58,23.53,23.56,97300.0,20.7263,20.7527,20.7087,20.7351,97300.0
2015-03-10 13:20:00,23.56,23.62,23.56,23.57,81100.0,20.7351,20.7879,20.7351,20.7439,81100.0
2015-03-10 13:30:00,23.57,23.57,23.53,23.54,81300.0,20.7439,20.7439,20.7087,20.7175,81300.0
2015-03-10 13:40:00,23.54,23.64,23.53,23.63,233100.0,20.7175,20.8055,20.7087,20.7967,233100.0
2015-03-10 13:50:00,23.63,23.65,23.58,23.61,115600.0,20.7967,20.8143,20.7527,20.7791,115600.0
2015-03-10 14:00:00,23.61,23.66,23.6,23.66,138800.0,20.7791,20.8231,20.7703,20.8231,138800.0
2015-03-10 14:10:00,23.65,23.69,23.57,23.58,179100.0,20.8143,20.8495,20.7439,20.7527,179100.0
2015-03-10 14:20:00,23.58,23.6,23.55,23.58,110800.0,20.7527,20.7703,20.7263,20.7527,110800.0
2015-03-10 14:30:00,23.58,23.62,23.57,23.61,123300.0,20.7527,20.7879,20.7439,20.7791,123300.0
2015-03-10 14:40:00,23.6,23.61,23.56,23.56,139900.0,20.7703,20.7791,20.7351,20.7351,139900.0
2015-03-10 14:50:00,23.57,23.57,23.5,23.5,144400.0,20.7439,20.7439,20.6823,20.6823,144400.0
2015-03-10 15:00:00,23.5,23.55,23.48,23.54,704100.0,20.6823,20.7263,20.6647,20.7175,704100.0
2015-03-10 15:10:00,23.55,23.58,23.52,23.58,268500.0,20.7263,20.7527,20.6999,20.7527,268500.0
2015-03-10 15:20:00,23.58,23.62,23.57,23.59,391500.0,20.7527,20.7879,20.7439,20.7615,391500.0
2015-03-10 15:30:00,23.59,23.59,23.51,23.57,330000.0,20.7615,20.7615,20.6911,20.7439,330000.0
2015-03-10 15:40:00,23.57,23.62,23.55,23.61,602200.0,20.7439,20.7879,20.7263,20.7791,602200.0
2015-03-10 15:50:00,23.61,23.61,23.48,23.52,1757000.0,20.7791,20.7791,20.6647,20.6999,1757000.0
2015-03-11 09:30:00,23.64,23.75,23.62,23.7,315100.0,20.8055,20.9023,20.7879,20.8583,315100.0
2015-03-11 09:40:00,23.7,23.8,23.65,23.8,331600.0,20.8583,20.9464,20.8143,20.9464,331600.0
2015-03-11 09:50:00,23.8,23.83,23.7,23.81,308000.0,20.9464,20.9728,20.8583,20.9552,308000.0
2015-03-11 10:00:00,23.8,23.82,23.71,23.72,150100.0,20.9464,20.964,20.8671,20.8759,150100.0
2015-03-11 10:10:00,23.73,23.76,23.66,23.67,355100.0,20.8847,20.9112,20.8231,20.8319,355100.0
2015-03-11 10:20:00,23.67,23.67,23.56,23.59,316400.0,20.8319,20.8319,20.7351,20.7615,316400.0
2015-03-11 10:30:00,23.59,23.6,23.51,23.57,406900.0,20.7615,20.7703,20.6911,20.7439,406900.0
2015-03-11 10:40:00,23.57,23.59,23.5,23.52,283900.0,20.7439,20.7615,20.6823,20.6999,283900.0
2015-03-11 10:50:00,23.51,23.54,23.45,23.51,191100.0,20.6911,20.7175,20.6383,20.6911,191100.0
2015-03-11 11:00:00,23.51,23.54,23.47,23.5,140800.0,20.6911,20.7175,20.6559,20.6823,140800.0
2015-03-11 11:10:00,23.5,23.58,23.5,23.54,107000.0,20.6823,20.7527,20.6823,20.7175,107000.0
2015-03-11 11:20:00,23.54,23.6,23.52,23.59,107000.0,20.7175,20.7703,20.6999,20.7615,107000.0
2015-03-11 11:30:00,23.59,23.66,23.57,23.61,355300.0,20.7615,20.8231,20.7439,20.7791,355300.0
2015-03-11 11:40:00,23.6,23.61,23.54,23.55,188300.0,20.7703,20.7791,20.7175,20.7263,188300.0
2015-03-11 11:50:00,23.55,23.61,23.54,23.61,341100.0,20.7263,20.7791,20.7175,20.7791,341100.0
2015-03-11 12:00:00,23.62,23.63,23.56,23.59,287100.0,20.7879,20.7967,20.7351,20.7615,287100.0
2015-03-11 12:10:00,23.59,23.65,23.57,23.63,104200.0,20.7615,20.8143,20.7439,20.7967,104200.0
2015-03-11 12:20:00,23.63,23.65,23.59,23.6,127200.0,20.7967,20.8143,20.7615,20.7703,127200.0
2015-03-11 12:30:00,23.61,23.67,23.59,23.66,100000.0,20.7791,20.8319,20.7615,20.8231,100000.0
2015-03-11 12:40:00,23.66,23.66,23.61,23.62,75000.0,20.8231,20.8231,20.7791,20.7879,75000.0
2015-03-11 12:50:00,23.63,23.66,23.6,23.62,119600.0,20.7967,20.8231,20.7703,20.7879,119600.0
2015-03-11 13:00:00,23.62,23.63,23.57,23.58,103200.0,20.7879,20.7967,20.7439,20.7527,103200.0
2015-03-11 13:10:00,23.59,23.61,23.56,23.56,101200.0,20.7615,20.7791,20.7351,20.7351,101200.0
2015-03-11 13:20:00,23.57,23.61,23.54,23.58,145900.0,20.7439,20.7791,20.7175,20.7527,145900.0
2015-03-11 13:30:00,23.58,23.63,23.54,23.62,229500.0,20.7527,20.7967,20.7175,20.7879,229500.0
2015-03-11 13:40:00,23.62,23.62,23.53,23.55,182200.0,20.7879,20.7879,20.7087,20.7263,182200.0
2015-03-11 13:50:00,23.55,23.58,23.53,23.57,215100.0,20.7263,20.7527,20.7087,20.7439,215100.0
2015-03-11 14:00:00,23.57,23.58,23.53,23.55,560500.0,20.7439,20.7527,20.7087,20.7263,560500.0
2015-03-11 14:10:00,23.55,23.6,23.53,23.57,201500.0,20.7263,20.7703,20.7087,20.7439,201500.0
2015-03-11 14:20:00,23.58,23.58,23.53,23.55,270600.0,20.7527,20.7527,20.7087,20.7263,270600.0
2015-03-11 14:30:00,23.54,23.54,23.5,23.51,435700.0,20.7175,20.7175,20.6823,20.6911,435700.0
2015-03-11 14:40:00,23.52,23.52,23.48,23.51,401500.0,20.6999,20.6999,20.6647,20.6911,401500.0
2015-03-11 14:50:00,23.51,23.54,23.5,23.54,200800.0,20.6911,20.7175,20.6823,20.7175,200800.0
2015-03-11 15:00:00,23.54,23.54,23.51,23.52,126400.0,20.7175,20.7175,20.6911,20.6999,126400.0
2015-03-11 15:10:00,23.51,23.52,23.48,23.5,303900.0,20.6911,20.6999,20.6647,20.6823,303900.0
2015-03-11 15:20:00,23.5,23.5,23.45,23.45,220900.0,20.6823,20.6823,20.6383,20.6383,220900.0
2015-03-11 15:30:00,23.46,23.47,23.43,23.47,295500.0,20.6471,20.6559,20.6207,20.6559,295500.0
2015-03-11 15:40:00,23.47,23.51,23.44,23.5,339200.0,20.6559,20.6911,20.6295,20.6823,339200.0
2015-03-11 15:50:00,23.49,23.5,23.45,23.46,705100.0,20.6735,20.6823,20.6383,20.6471,705100.0
2015-03-12 09:30:00,23.34,23.58,23.23,23.37,759900.0,20.5415,20.7527,20.4447,20.5679,759900.0
2015-03-12 09:40:00,23.37,23.48,23.34,23.48,280400.0,20.5679,20.6647,20.5415,20.6647,280400.0
2015-03-12 09:50:00,23.48,23.5,23.39,23.42,321200.0,20.6647,20.6823,20.5855,20.6119,321200.0
2015-03-12 10:00:00,23.42,23.44,23.33,23.34,287500.0,20.6119,20.6295,20.5327,20.5415,287500.0
2015-03-12 10:10:00,23.33,23.36,23.25,23.26,198100.0,20.5327,20.5591,20.4623,20.4711,198100.0
2015-03-12 10:20:00,23.26,23.33,23.25,23.33,120400.0,20.4711,20.5327,20.4623,20.5327,120400.0
2015-03-12 10:30:00,23.33,23.4,23.33,23.4,207900.0,20.5327,20.5943,20.5327,20.5943,207900.0
2015-03-12 10:40:00,23.4,23.42,23.34,23.35,176900.0,20.5943,20.6119,20.5415,20.5503,176900.0
2015-03-12 10:50:00,23.36,23.44,23.35,23.42,185800.0,20.5591,20.6295,20.5503,20.6119,185800.0
2015-03-12 11:00:00,23.42,23.45,23.41,23.43,76100.0,20.6119,20.6383,20.6031,20.6207,76100.0
2015-03-12 11:10:00,23.43,23.46,23.41,23.46,132600.0,20.6207,20.6471,20.6031,20.6471,132600.0
2015-03-12 11:20:00,23.45,23.49,23.44,23.48,128600.0,20.6383,20.6735,20.6295,20.6647,128600.0
2015-03-12 11:30:00,23.48,23.49,23.39,23.43,232800.0,20.6647,20.6735,20.5855,20.6207,232800.0
2015-03-12 11:40:00,23.44,23.44,23.34,23.34,183500.0,20.6295,20.6295,20.5415,20.5415,183500.0
2015-03-12 11:50:00,23.35,23.36,23.33,23.36,205200.0,20.5503,20.5591,20.5327,20.5591,205200.0
2015-03-12 12:00:00,23.36,23.38,23.33,23.37,147200.0,20.5591,20.5767,20.5327,20.5679,147200.0
2015-03-12 12:10:00,23.37,23.4,23.36,23.39,215100.0,20.5679,20.5943,20.5591,20.5855,215100.0
2015-03-12 12:20:00,23.38,23.39,23.33,23.34,102200.0,20.5767,20.5855,20.5327,20.5415,102200.0
2015-03-12 12:30:00,23.34,23.36,23.32,23.34,107300.0,20.5415,20.5591,20.5239,20.5415,107300.0
2015-03-12 12:40:00,23.34,23.35,23.3,23.35,141300.0,20.5415,20.5503,20.5063,20.5503,141300.0
2015-03-12 12:50:00,23.34,23.35,23.31,23.31,134100.0,20.5415,20.5503,20.5151,20.5151,134100.0
2015-03-12 13:00:00,23.32,23.32,23.28,23.28,114800.0,20.5239,20.5239,20.4887,20.4887,114800.0
2015-03-12 13:10:00,23.29,23.41,23.28,23.41,424500.0,20.4975,20.6031,20.4887,20.6031,424500.0
2015-03-12 13:20:00,23.4,23.44,23.39,23.43,220600.0,20.5943,20.6295,20.5855,20.6207,220600.0
2015-03-12 13:30:00,23.43,23.46,23.4,23.43,272700.0,20.6207,20.6471,20.5943,20.6207,272700.0
2015-03-12 13:40:00,23.43,23.49,23.43,23.48,402200.0,20.6207,20.6735,20.6207,20.6647,402200.0
2015-03-12 13:50:00,23.48,23.51,23.47,23.5,228800.0,20.6647,20.6911,20.6559,20.6823,228800.0
2015-03-12 14:00:00,23.5,23.5,23.46,23.48,157700.0,20.6823,20.6823,20.6471,20.6647,157700.0
2015-03-12 14:10:00,23.48,23.52,23.48,23.51,172400.0,20.6647,20.6999,20.6647,20.6911,172400.0
2015-03-12 14:20:00,23.51,23.51,23.48,23.51,117900.0,20.6911,20.6911,20.6647,20.6911,117900.0
2015-03-12 14:30:00,23.5,23.53,23.49,23.53,264400.0,20.6823,20.7087,20.6735,20.7087,264400.0
2015-03-12 14:40:00,23.53,23.53,23.49,23.5,250400.0,20.7087,20.7087,20.6735,20.6823,250400.0
2015-03-12 14:50:00,23.5,23.54,23.49,23.54,449800.0,20.6823,20.7175,20.6735,20.7175,449800.0
2015-03-12 15:00:00,23.54,23.56,23.53,23.55,232700.0,20.7175,20.7351,20.7087,20.7263,232700.0
2015-03-12 15:10:00,23.55,23.57,23.54,23.55,224300.0,20.7263,20.7439,20.7175,20.7263,224300.0
2015-03-12 15:20:00,23.55,23.57,23.55,23.55,258300.0,20.7263,20.7439,20.7263,20.7263,258300.0
2015-03-12 15:30:00,23.55,23.6,23.54,23.6,716800.0,20.7263,20.7703,20.7175,20.7703,716800.0
2015-03-12 15:40:00,23.59,23.66,23.59,23.66,1000700.0,20.7615,20.8231,20.7615,20.8231,1000700.0
2015-03-12 15:50:00,23.66,23.78,23.66,23.78,2392500.0,20.8231,20.9288,20.8231,20.9288,2392500.0
2015-03-13 09:30:00,23.98,24.26,23.97,24.1,1183800.0,21.1048,21.3512,21.096,21.2104,1183800.0
2015-03-13 09:40:00,24.1,24.31,24.03,24.24,946100.0,21.2104,21.3952,21.1488,21.3336,946100.0
2015-03-13 09:50:00,24.25,24.27,24.11,24.16,429700.0,21.3424,21.36,21.2192,21.2632,429700.0
2015-03-13 10:00:00,24.16,24.2,24.0,24.03,496900.0,21.2632,21.2984,21.1224,21.1488,496900.0
2015-03-13 10:10:00,24.03,24.06,23.99,24.02,580400.0,21.1488,21.1752,21.1136,21.14,580400.0
2015-03-13 10:20:00,24.03,24.05,23.97,24.01,393000.0,21.1488,21.1664,21.096,21.1312,393000.0
2015-03-13 10:30:00,24.01,24.06,24.0,24.05,226400.0,21.1312,21.1752,21.1224,21.1664,226400.0
2015-03-13 10:40:00,24.04,24.08,23.99,24.0,200500.0,21.1576,21.1928,21.1136,21.1224,200500.0
2015-03-13 10:50:00,23.99,24.01,23.93,23.99,683000.0,21.1136,21.1312,21.0608,21.1136,683000.0
2015-03-13 11:00:00,23.99,24.06,23.97,24.02,380900.0,21.1136,21.1752,21.096,21.14,380900.0
2015-03-13 11:10:00,24.02,24.08,24.0,24.05,187400.0,21.14,21.1928,21.1224,21.1664,187400.0
2015-03-13 11:20:00,24.05,24.07,23.96,23.98,216800.0,21.1664,21.184,21.0872,21.1048,216800.0
2015-03-13 11:30:00,23.97,23.98,23.94,23.96,305600.0,21.096,21.1048,21.0696,21.0872,305600.0
2015-03-13 11:40:00,23.96,24.0,23.94,23.96,305600.0,21.0872,21.1224,21.0696,21.0872,305600.0
2015-03-13 11:50:00,23.96,24.01,23.94,24.01,107600.0,21.0872,21.1312,21.0696,21.1312,107600.0
2015-03-13 12:00:00,24.01,24.02,23.94,24.02,199900.0,21.1312,21.14,21.0696,21.14,199900.0
2015-03-13 12:10:00,24.01,24.05,23.99,24.02,149500.0,21.1312,21.1664,21.1136,21.14,149500.0
2015-03-13 12:20:00,24.01,24.05,24.01,24.04,82900.0,21.1312,21.1664,21.1312,21.1576,82900.0
2015-03-13 12:30:00,24.04,24.13,24.03,24.1,228900.0,21.1576,21.2368,21.1488,21.2104,228900.0
2015-03-13 12:40:00,24.1,24.16,24.07,24.09,152900.0,21.2104,21.2632,21.184,21.2016,152900.0
2015-03-13 12:50:00,24.09,24.09,24.03,24.07,86300.0,21.2016,21.2016,21.1488,21.184,86300.0
2015-03-13 13:00:00,24.07,24.07,24.01,24.02,39800.0,21.184,21.184,21.1312,21.14,39800.0
2015-03-13 13:10:00,24.01,24.03,23.99,24.0,85400.0,21.1312,21.1488,21.1136,21.1224,85400.0
2015-03-13 13:20:00,24.0,24.01,23.96,23.98,177400.0,21.1224,21.1312,21.0872,21.1048,177400.0
2015-03-13 13:30:00,23.98,24.0,23.96,23.99,93900.0,21.1048,21.1224,21.0872,21.1136,93900.0
2015-03-13 13:40:00,23.99,24.02,23.98,24.0,123900.0,21.1136,21.14,21.1048,21.1224,123900.0
2015-03-13 13:50:00,24.0,24.05,23.99,24.05,180300.0,21.1224,21.1664,21.1136,21.1664,180300.0
2015-03-13 14:00:00,24.05,24.07,24.04,24.05,291000.0,21.1664,21.184,21.1576,21.1664,291000.0
2015-03-13 14:10:00,24.05,24.09,24.04,24.08,303400.0,21.1664,21.2016,21.1576,21.1928,303400.0
2015-03-13 14:20:00,24.07,24.12,24.06,24.12,235800.0,21.184,21.228,21.1752,21.228,235800.0
2015-03-13 14:30:00,24.12,24.12,24.06,24.09,165300.0,21.228,21.228,21.1752,21.2016,165300.0
2015-03-13 14:40:00,24.09,24.13,24.07,24.09,313600.0,21.2016,21.2368,21.184,21.2016,313600.0
2015-03-13 14:50:00,24.09,24.12,24.04,24.1,253600.0,21.2016,21.228,21.1576,21.2104,253600.0
2015-03-13 15:00:00,24.11,24.12,24.09,24.11,250800.0,21.2192,21.228,21.2016,21.2192,250800.0
2015-03-13 15:10:00,24.1,24.15,24.09,24.14,193600.0,21.2104,21.2544,21.2016,21.2456,193600.0
2015-03-13 15:20:00,24.13,24.16,24.1,24.15,243400.0,21.2368,21.2632,21.2104,21.2544,243400.0
2015-03-13 15:30:00,24.15,24.26,24.15,24.24,612700.0,21.2544,21.3512,21.2544,21.3336,612700.0
2015-03-13 15:40:00,24.24,24.3,24.23,24.25,381200.0,21.3336,21.3864,21.3248,21.3424,381200.0
2015-03-13 15:50:00,24.25,24.32,24.23,24.25,730100.0,21.3424,21.404,21.3248,21.3424,730100.0
2015-03-16 09:30:00,24.34,24.38,24.23,24.26,536900.0,21.4216,21.4568,21.3248,21.3512,536900.0
2015-03-16 09:40:00,24.26,24.27,24.18,24.24,310500.0,21.3512,21.36,21.2808,21.3336,310500.0
2015-03-16 09:50:00,24.25,24.3,24.24,24.26,382900.0,21.3424,21.3864,21.3336,21.3512,382900.0
2015-03-16 10:00:00,24.26,24.34,24.25,24.3,241100.0,21.3512,21.4216,21.3424,21.3864,241100.0
2015-03-16 10:10:00,24.31,24.37,24.31,24.35,235500.0,21.3952,21.448,21.3952,21.4304,235500.0
2015-03-16 10:20:00,24.35,24.35,24.28,24.3,292900.0,21.4304,21.4304,21.3688,21.3864,292900.0
2015-03-16 10:30:00,24.3,24.31,24.26,24.28,253500.0,21.3864,21.3952,21.3512,21.3688,253500.0
2015-03-16 10:40:00,24.27,24.31,24.26,24.29,154200.0,21.36,21.3952,21.3512,21.3776,154200.0
2015-03-16 10:50:00,24.29,24.34,24.27,24.34,180000.0,21.3776,21.4216,21.36,21.4216,180000.0
2015-03-16 11:00:00,24.33,24.38,24.33,24.36,168000.0,21.4128,21.4568,21.4128,21.4392,168000.0
2015-03-16 11:10:00,24.36,24.41,24.36,24.4,171700.0,21.4392,21.4832,21.4392,21.4744,171700.0
2015-03-16 11:20:00,24.41,24.43,24.38,24.4,198100.0,21.4832,21.5008,21.4568,21.4744,198100.0
2015-03-16 11:30:00,24.4,24.41,24.36,24.37,300100.0,21.4744,21.4832,21.4392,21.448,300100.0
2015-03-16 11:40:00,24.37,24.38,24.34,24.35,125900.0,21.448,21.4568,21.4216,21.4304,125900.0
2015-03-16 11:50:00,24.36,24.38,24.33,24.33,133400.0,21.4392,21.4568,21.4128,21.4128,133400.0
2015-03-16 12:00:00,24.33,24.36,24.33,24.34,69800.0,21.4128,21.4392,21.4128,21.4216,69800.0
2015-03-16 12:10:00,24.34,24.35,24.32,24.33,85600.0,21.4216,21.4304,21.404,21.4128,85600.0
2015-03-16 12:20:00,24.33,24.34,24.29,24.32,95100.0,21.4128,21.4216,21.3776,21.404,95100.0
2015-03-16 12:30:00,24.31,24.34,24.3,24.33,103600.0,21.3952,21.4216,21.3864,21.4128,103600.0
2015-03-16 12:40:00,24.34,24.36,24.28,24.28,86000.0,21.4216,21.4392,21.3688,21.3688,86000.0
2015-03-16 12:50:00,24.29,24.32,24.28,24.3,208000.0,21.3776,21.404,21.3688,21.3864,208000.0
2015-03-16 13:00:00,24.3,24.31,24.27,24.3,420100.0,21.3864,21.3952,21.36,21.3864,420100.0
2015-03-16 13:10:00,24.29,24.3,24.26,24.28,251000.0,21.3776,21.3864,21.3512,21.3688,251000.0
2015-03-16 13:20:00,24.28,24.32,24.27,24.32,315100.0,21.3688,21.404,21.36,21.404,315100.0
2015-03-16 13:30:00,24.32,24.33,24.29,24.31,285400.0,21.404,21.4128,21.3776,21.3952,285400.0
2015-03-16 13:40:00,24.31,24.41,24.3,24.39,196800.0,21.3952,21.4832,21.3864,21.4656,196800.0
2015-03-16 13:50:00,24.4,24.41,24.39,24.41,84000.0,21.4744,21.4832,21.4656,21.4832,84000.0
2015-03-16 14:00:00,24.4,24.44,24.4,24.44,98400.0,21.4744,21.5096,21.4744,21.5096,98400.0
2015-03-16 14:10:00,24.44,24.45,24.41,24.42,134200.0,21.5096,21.5184,21.4832,21.492,134200.0
2015-03-16 14:20:00,24.42,24.43,24.4,24.42,158600.0,21.492,21.5008,21.4744,21.492,158600.0
2015-03-16 14:30:00,24.42,24.44,24.35,24.36,213700.0,21.492,21.5096,21.4304,21.4392,213700.0
2015-03-16 14:40:00,24.36,24.43,24.35,24.4,215400.0,21.4392,21.5008,21.4304,21.4744,215400.0
2015-03-16 14:50:00,24.39,24.4,24.32,24.33,254800.0,21.4656,21.4744,21.404,21.4128,254800.0
2015-03-16 15:00:00,24.33,24.41,24.33,24.41,205900.0,21.4128,21.4832,21.4128,21.4832,205900.0
2015-03-16 15:10:00,24.41,24.47,24.4,24.46,190300.0,21.4832,21.536,21.4744,21.5272,190300.0
2015-03-16 15:20:00,24.46,24.49,24.45,24.49,187900.0,21.5272,21.5536,21.5184,21.5536,187900.0
2015-03-16 15:30:00,24.49,24.54,24.48,24.49,620700.0,21.5536,21.5976,21.5448,21.5536,620700.0
2015-03-16 15:40:00,24.48,24.54,24.48,24.54,417700.0,21.5448,21.5976,21.5448,21.5976,417700.0
2015-03-16 15:50:00,24.54,24.59,24.53,24.58,1251200.0,21.5976,21.6416,21.5888,21.6328,1251200.0
2015-03-17 09:30:00,24.4,24.49,24.35,24.4,309200.0,21.4744,21.5536,21.4304,21.4744,309200.0
2015-03-17 09:40:00,24.41,24.41,24.24,24.28,341500.0,21.4832,21.4832,21.3336,21.3688,341500.0
2015-03-17 09:50:00,24.28,24.37,24.28,24.3,707400.0,21.3688,21.448,21.3688,21.3864,707400.0
2015-03-17 10:00:00,24.3,24.34,24.27,24.29,341700.0,21.3864,21.4216,21.36,21.3776,341700.0
2015-03-17 10:10:00,24.28,24.31,24.22,24.3,246600.0,21.3688,21.3952,21.316,21.3864,246600.0
2015-03-17 10:20:00,24.31,24.32,24.23,24.28,142700.0,21.3952,21.404,21.3248,21.3688,142700.0
2015-03-17 10:30:00,24.28,24.3,24.24,24.26,182500.0,21.3688,21.3864,21.3336,21.3512,182500.0
2015-03-17 10:40:00,24.26,24.28,24.23,24.27,99100.0,21.3512,21.3688,21.3248,21.36,99100.0
2015-03-17 10:50:00,24.26,24.27,24.21,24.23,116400.0,21.3512,21.36,21.3072,21.3248,116400.0
2015-03-17 11:00:00,24.23,24.23,24.16,24.18,176600.0,21.3248,21.3248,21.2632,21.2808,176600.0
2015-03-17 11:10:00,24.17,24.22,24.16,24.2,99900.0,21.272,21.316,21.2632,21.2984,99900.0
2015-03-17 11:20:00,24.2,24.24,24.18,24.23,211500.0,21.2984,21.3336,21.2808,21.3248,211500.0
2015-03-17 11:30:00,24.23,24.26,24.21,24.26,73400.0,21.3248,21.3512,21.3072,21.3512,73400.0
2015-03-17 11:40:00,24.26,24.26,24.21,24.21,209400.0,21.3512,21.3512,21.3072,21.3072,209400.0
2015-03-17 11:50:00,24.21,24.25,24.19,24.24,148200.0,21.3072,21.3424,21.2896,21.3336,148200.0
2015-03-17 12:00:00,24.23,24.24,24.2,24.21,74900.0,21.3248,21.3336,21.2984,21.3072,74900.0
2015-03-17 12:10:00,24.22,24.22,24.19,24.19,50300.0,21.316,21.316,21.2896,21.2896,50300.0
2015-03-17 12:20:00,24.2,24.22,24.17,24.2,89800.0,21.2984,21.316,21.272,21.2984,89800.0
2015-03-17 12:30:00,24.21,24.25,24.19,24.24,136400.0,21.3072,21.3424,21.2896,21.3336,136400.0
2015-03-17 12:40:00,24.24,24.25,24.23,24.23,177600.0,21.3336,21.3424,21.3248,21.3248,177600.0
2015-03-17 12:50:00,24.23,24.25,24.22,24.24,185400.0,21.3248,21.3424,21.316,21.3336,185400.0
2015-03-17 13:00:00,24.23,24.24,24.2,24.22,97200.0,21.3248,21.3336,21.2984,21.316,97200.0
2015-03-17 13:10:00,24.22,24.24,24.2,24.21,100600.0,21.316,21.3336,21.2984,21.3072,100600.0
2015-03-17 13:20:00,24.21,24.21,24.16,24.17,119900.0,21.3072,21.3072,21.2632,21.272,119900.0
2015-03-17 13:30:00,24.16,24.24,24.14,24.24,840600.0,21.2632,21.3336,21.2456,21.3336,840600.0
2015-03-17 13:40:00,24.24,24.34,24.23,24.31,343900.0,21.3336,21.4216,21.3248,21.3952,343900.0
2015-03-17 13:50:00,24.3,24.37,24.29,24.35,770500.0,21.3864,21.448,21.3776,21.4304,770500.0
2015-03-17 14:00:00,24.34,24.36,24.32,24.33,225500.0,21.4216,21.4392,21.404,21.4128,225500.0
2015-03-17 14:10:00,24.34,24.37,24.32,24.35,277200.0,21.4216,21.448,21.404,21.4304,277200.0
2015-03-17 14:20:00,24.35,24.35,24.31,24.32,98500.0,21.4304,21.4304,21.3952,21.404,98500.0
2015-03-17 14:30:00,24.32,24.33,24.3,24.32,136300.0,21.404,21.4128,21.3864,21.404,136300.0
2015-03-17 14:40:00,24.32,24.32,24.28,24.29,1144300.0,21.404,21.404,21.3688,21.3776,1144300.0
2015-03-17 14:50:00,24.29,24.3,24.27,24.28,444800.0,21.3776,21.3864,21.36,21.3688,444800.0
2015-03-17 15:00:00,24.29,24.3,24.28,24.3,165200.0,21.3776,21.3864,21.3688,21.3864,165200.0
2015-03-17 15:10:00,24.3,24.3,24.25,24.3,178800.0,21.3864,21.3864,21.3424,21.3864,178800.0
2015-03-17 15:20:00,24.3,24.31,24.28,24.3,181000.0,21.3864,21.3952,21.3688,21.3864,181000.0
2015-03-17 15:30:00,24.29,24.31,24.26,24.27,172900.0,21.3776,21.3952,21.3512,21.36,172900.0
2015-03-17 15:40:00,24.27,24.28,24.24,24.28,238700.0,21.36,21.3688,21.3336,21.3688,238700.0
2015-03-17 15:50:00,24.28,24.28,24.19,24.21,1072000.0,21.3688,21.3688,21.2896,21.3072,1072000.0
2015-03-18 09:30:00,24.07,24.13,23.85,24.01,825700.0,21.184,21.2368,20.9904,21.1312,825700.0
2015-03-18 09:40:00,24.01,24.02,23.72,23.78,497500.0,21.1312,21.14,20.8759,20.9288,497500.0
2015-03-18 09:50:00,23.77,23.86,23.72,23.75,1518000.0,20.92,20.9992,20.8759,20.9023,1518000.0
2015-03-18 10:00:00,23.75,23.81,23.72,23.79,1280600.0,20.9023,20.9552,20.8759,20.9376,1280600.0
2015-03-18 10:10:00,23.79,23.84,23.78,23.81,414800.0,20.9376,20.9816,20.9288,20.9552,414800.0
2015-03-18 10:20:00,23.81,23.91,23.8,23.9,889400.0,20.9552,21.0432,20.9464,21.0344,889400.0
2015-03-18 10:30:00,23.91,23.92,23.87,23.91,716900.0,21.0432,21.052,21.008,21.0432,716900.0
2015-03-18 10:40:00,23.9,24.01,23.88,24.0,541400.0,21.0344,21.1312,21.0168,21.1224,541400.0
2015-03-18 10:50:00,23.99,24.01,23.94,23.98,266800.0,21.1136,21.1312,21.0696,21.1048,266800.0
2015-03-18 11:00:00,23.98,24.05,23.97,24.05,461300.0,21.1048,21.1664,21.096,21.1664,461300.0
2015-03-18 11:10:00,24.04,24.05,23.98,24.02,133400.0,21.1576,21.1664,21.1048,21.14,133400.0
2015-03-18 11:20:00,24.03,24.03,23.93,23.94,99700.0,21.1488,21.1488,21.0608,21.0696,99700.0
2015-03-18 11:30:00,23.93,23.94,23.9,23.93,377600.0,21.0608,21.0696,21.0344,21.0608,377600.0
2015-03-18 11:40:00,23.94,23.95,23.91,23.95,163800.0,21.0696,21.0784,21.0432,21.0784,163800.0
2015-03-18 11:50:00,23.95,23.96,23.87,23.91,487900.0,21.0784,21.0872,21.008,21.0432,487900.0
2015-03-18 12:00:00,23.9,23.94,23.9,23.94,282100.0,21.0344,21.0696,21.0344,21.0696,282100.0
2015-03-18 12:10:00,23.94,23.99,23.92,23.94,243600.0,21.0696,21.1136,21.052,21.0696,243600.0
2015-03-18 12:20:00,23.94,23.95,23.89,23.93,510200.0,21.0696,21.0784,21.0256,21.0608,510200.0
2015-03-18 12:30:00,23.93,23.95,23.91,23.93,111700.0,21.0608,21.0784,21.0432,21.0608,111700.0
2015-03-18 12:40:00,23.93,23.94,23.9,23.91,184200.0,21.0608,21.0696,21.0344,21.0432,184200.0
2015-03-18 12:50:00,23.91,23.94,23.87,23.87,149400.0,21.0432,21.0696,21.008,21.008,149400.0
2015-03-18 13:00:00,23.88,23.91,23.85,23.88,468900.0,21.0168,21.0432,20.9904,21.0168,468900.0
2015-03-18 13:10:00,23.88,23.93,23.87,23.93,150100.0,21.0168,21.0608,21.008,21.0608,150100.0
2015-03-18 13:20:00,23.93,23.93,23.84,23.87,472100.0,21.0608,21.0608,20.9816,21.008,472100.0
2015-03-18 13:30:00,23.87,23.87,23.64,23.66,417000.0,21.008,21.008,20.8055,20.8231,417000.0
2015-03-18 13:40:00,23.65,23.66,23.5,23.53,400600.0,20.8143,20.8231,20.6823,20.7087,400600.0
2015-03-18 13:50:00,23.52,23.71,23.51,23.71,450800.0,20.6999,20.8671,20.6911,20.8671,450800.0
2015-03-18 14:00:00,23.71,24.01,23.56,23.95,733100.0,20.8671,21.1312,20.7351,21.0784,733100.0
2015-03-18 14:10:00,23.94,24.02,23.92,24.0,424300.0,21.0696,21.14,21.052,21.1224,424300.0
2015-03-18 14:20:00,23.99,24.06,23.97,24.05,219300.0,21.1136,21.1752,21.096,21.1664,219300.0
2015-03-18 14:30:00,24.05,24.11,24.01,24.08,336600.0,21.1664,21.2192,21.1312,21.1928,336600.0
2015-03-18 14:40:00,24.09,24.13,24.06,24.11,537400.0,21.2016,21.2368,21.1752,21.2192,537400.0
2015-03-18 14:50:00,24.12,24.2,24.07,24.2,398600.0,21.228,21.2984,21.184,21.2984,398600.0
2015-03-18 15:00:00,24.2,24.3,24.17,24.3,592000.0,21.2984,21.3864,21.272,21.3864,592000.0
2015-03-18 15:10:00,24.28,24.38,24.28,24.35,704200.0,21.3688,21.4568,21.3688,21.4304,704200.0
2015-03-18 15:20:00,24.35,24.36,24.28,24.28,442900.0,21.4304,21.4392,21.3688,21.3688,442900.0
2015-03-18 15:30:00,24.29,24.34,24.28,24.34,638000.0,21.3776,21.4216,21.3688,21.4216,638000.0
2015-03-18 15:40:00,24.33,24.4,24.31,24.37,1701900.0,21.4128,21.4744,21.3952,21.448,1701900.0
2015-03-18 15:50:00,24.37,24.39,24.32,24.37,1358600.0,21.448,21.4656,21.404,21.448,1358600.0
2015-03-19 09:30:00,24.37,24.37,24.19,24.29,504000.0,21.448,21.448,21.2896,21.3776,504000.0
2015-03-19 09:40:00,24.29,24.29,24.16,24.2,246100.0,21.3776,21.3776,21.2632,21.2984,246100.0
2015-03-19 09:50:00,24.2,24.27,24.17,24.22,153100.0,21.2984,21.36,21.272,21.316,153100.0
2015-03-19 10:00:00,24.23,24.23,24.17,24.2,89700.0,21.3248,21.3248,21.272,21.2984,89700.0
2015-03-19 10:10:00,24.19,24.21,24.17,24.2,168600.0,21.2896,21.3072,21.272,21.2984,168600.0
2015-03-19 10:20:00,24.21,24.24,24.18,24.19,194300.0,21.3072,21.3336,21.2808,21.2896,194300.0
2015-03-19 10:30:00,24.19,24.19,24.14,24.17,155300.0,21.2896,21.2896,21.2456,21.272,155300.0
2015-03-19 10:40:00,24.17,24.19,24.14,24.15,184400.0,21.272,21.2896,21.2456,21.2544,184400.0
2015-03-19 10:50:00,24.14,24.15,24.09,24.13,169600.0,21.2456,21.2544,21.2016,21.2368,169600.0
2015-03-19 11:00:00,24.13,24.13,24.06,24.07,195200.0,21.2368,21.2368,21.1752,21.184,195200.0
2015-03-19 11:10:00,24.08,24.11,24.05,24.1,189400.0,21.1928,21.2192,21.1664,21.2104,189400.0
2015-03-19 11:20:00,24.1,24.11,24.07,24.07,108300.0,21.2104,21.2192,21.184,21.184,108300.0
2015-03-19 11:30:00,24.08,24.1,24.01,24.06,314400.0,21.1928,21.2104,21.1312,21.1752,314400.0
2015-03-19 11:40:00,24.05,24.06,23.99,24.0,300800.0,21.1664,21.1752,21.1136,21.1224,300800.0
2015-03-19 11:50:00,23.99,24.05,23.97,24.04,654600.0,21.1136,21.1664,21.096,21.1576,654600.0
2015-03-19 12:00:00,24.05,24.06,24.01,24.05,278200.0,21.1664,21.1752,21.1312,21.1664,278200.0
2015-03-19 12:10:00,24.05,24.07,23.99,24.01,227900.0,21.1664,21.184,21.1136,21.1312,227900.0
2015-03-19 12:20:00,24.0,24.07,23.97,24.07,160400.0,21.1224,21.184,21.096,21.184,160400.0
2015-03-19 12:30:00,24.07,24.1,24.02,24.03,118100.0,21.184,21.2104,21.14,21.1488,118100.0
2015-03-19 12:40:00,24.02,24.08,24.01,24.06,90700.0,21.14,21.1928,21.1312,21.1752,90700.0
2015-03-19 12:50:00,24.07,24.07,24.01,24.03,246500.0,21.184,21.184,21.1312,21.1488,246500.0
2015-03-19 13:00:00,24.02,24.08,23.99,24.05,87200.0,21.14,21.1928,21.1136,21.1664,87200.0
2015-03-19 13:10:00,24.06,24.11,24.03,24.11,51500.0,21.1752,21.2192,21.1488,21.2192,51500.0
2015-03-19 13:20:00,24.11,24.14,24.09,24.12,456600.0,21.2192,21.2456,21.2016,21.228,456600.0
2015-03-19 13:30:00,24.11,24.12,24.09,24.09,44700.0,21.2192,21.228,21.2016,21.2016,44700.0
2015-03-19 13:40:00,24.09,24.11,24.08,24.11,46100.0,21.2016,21.2192,21.1928,21.2192,46100.0
2015-03-19 13:50:00,24.11,24.13,24.07,24.08,82400.0,21.2192,21.2368,21.184,21.1928,82400.0
2015-03-19 14:00:00,24.09,24.11,24.06,24.11,87800.0,21.2016,21.2192,21.1752,21.2192,87800.0
2015-03-19 14:10:00,24.11,24.13,24.08,24.09,89200.0,21.2192,21.2368,21.1928,21.2016,89200.0
2015-03-19 14:20:00,24.08,24.12,24.07,24.12,70800.0,21.1928,21.228,21.184,21.228,70800.0
2015-03-19 14:30:00,24.12,24.13,24.07,24.11,156000.0,21.228,21.2368,21.184,21.2192,156000.0
2015-03-19 14:40:00,24.11,24.13,24.08,24.1,341100.0,21.2192,21.2368,21.1928,21.2104,341100.0
2015-03-19 14:50:00,24.11,24.12,24.07,24.12,111600.0,21.2192,21.228,21.184,21.228,111600.0
2015-03-19 15:00:00,24.12,24.13,24.09,24.11,127400.0,21.228,21.2368,21.2016,21.2192,127400.0
2015-03-19 15:10:00,24.1,24.13,24.09,24.11,123600.0,21.2104,21.2368,21.2016,21.2192,123600.0
2015-03-19 15:20:00,24.1,24.12,24.06,24.1,196700.0,21.2104,21.228,21.1752,21.2104,196700.0
2015-03-19 15:30:00,24.1,24.13,24.08,24.11,199200.0,21.2104,21.2368,21.1928,21.2192,199200.0
2015-03-19 15:40:00,24.11,24.12,24.06,24.12,269100.0,21.2192,21.228,21.1752,21.228,269100.0
2015-03-19 15:50:00,24.11,24.13,24.08,24.08,938500.0,21.2192,21.2368,21.1928,21.1928,938500.0
2015-03-20 09:30:00,24.24,24.31,24.15,24.24,1941900.0,21.3336,21.3952,21.2544,21.3336,1941900.0
2015-03-20 09:40:00,24.23,24.25,24.1,24.1,151200.0,21.3248,21.3424,21.2104,21.2104,151200.0
2015-03-20 09:50:00,24.1,24.2,24.1,24.19,183400.0,21.2104,21.2984,21.2104,21.2896,183400.0
2015-03-20 10:00:00,24.19,24.24,24.16,24.21,229000.0,21.2896,21.3336,21.2632,21.3072,229000.0
2015-03-20 10:10:00,24.21,24.25,24.2,24.21,129800.0,21.3072,21.3424,21.2984,21.3072,129800.0
2015-03-20 10:20:00,24.22,24.23,24.17,24.19,163200.0,21.316,21.3248,21.272,21.2896,163200.0
2015-03-20 10:30:00,24.2,24.29,24.19,24.29,246400.0,21.2984,21.3776,21.2896,21.3776,246400.0
2015-03-20 10:40:00,24.29,24.3,24.23,24.23,165100.0,21.3776,21.3864,21.3248,21.3248,165100.0
2015-03-20 10:50:00,24.23,24.26,24.22,24.26,137100.0,21.3248,21.3512,21.316,21.3512,137100.0
2015-03-20 11:00:00,24.25,24.29,24.25,24.27,117600.0,21.3424,21.3776,21.3424,21.36,117600.0
2015-03-20 11:10:00,24.27,24.28,24.24,24.25,128700.0,21.36,21.3688,21.3336,21.3424,128700.0
2015-03-20 11:20:00,24.24,24.25,24.22,24.25,84300.0,21.3336,21.3424,21.316,21.3424,84300.0
2015-03-20 11:30:00,24.25,24.26,24.24,24.24,201300.0,21.3424,21.3512,21.3336,21.3336,201300.0
2015-03-20 11:40:00,24.25,24.25,24.23,24.23,53000.0,21.3424,21.3424,21.3248,21.3248,53000.0
2015-03-20 11:50:00,24.24,24.24,24.21,24.22,313400.0,21.3336,21.3336,21.3072,21.316,313400.0
2015-03-20 12:00:00,24.22,24.24,24.2,24.23,309100.0,21.316,21.3336,21.2984,21.3248,309100.0
2015-03-20 12:10:00,24.22,24.23,24.19,24.22,416700.0,21.316,21.3248,21.2896,21.316,416700.0
2015-03-20 12:20:00,24.21,24.23,24.2,24.21,145700.0,21.3072,21.3248,21.2984,21.3072,145700.0
2015-03-20 12:30:00,24.2,24.23,24.16,24.18,258500.0,21.2984,21.3248,21.2632,21.2808,258500.0
2015-03-20 12:40:00,24.18,24.21,24.16,24.21,67900.0,21.2808,21.3072,21.2632,21.3072,67900.0
2015-03-20 12:50:00,24.21,24.23,24.21,24.21,116200.0,21.3072,21.3248,21.3072,21.3072,116200.0
2015-03-20 13:00:00,24.21,24.22,24.19,24.2,57600.0,21.3072,21.316,21.2896,21.2984,57600.0
2015-03-20 13:10:00,24.2,24.22,24.19,24.22,146100.0,21.2984,21.316,21.2896,21.316,146100.0
2015-03-20 13:20:00,24.22,24.22,24.2,24.2,100700.0,21.316,21.316,21.2984,21.2984,100700.0
2015-03-20 13:30:00,24.2,24.24,24.19,24.23,328800.0,21.2984,21.3336,21.2896,21.3248,328800.0
2015-03-20 13:40:00,24.23,24.26,24.23,24.25,149800.0,21.3248,21.3512,21.3248,21.3424,149800.0
2015-03-20 13:50:00,24.25,24.26,24.24,24.25,128200.0,21.3424,21.3512,21.3336,21.3424,128200.0
2015-03-20 14:00:00,24.26,24.26,24.24,24.25,255800.0,21.3512,21.3512,21.3336,21.3424,255800.0
2015-03-20 14:10:00,24.25,24.26,24.21,24.24,243600.0,21.3424,21.3512,21.3072,21.3336,243600.0
2015-03-20 14:20:00,24.25,24.25,24.21,24.23,229800.0,21.3424,21.3424,21.3072,21.3248,229800.0
2015-03-20 14:30:00,24.23,24.24,24.21,24.21,143800.0,21.3248,21.3336,21.3072,21.3072,143800.0
2015-03-20 14:40:00,24.21,24.24,24.2,24.24,118400.0,21.3072,21.3336,21.2984,21.3336,118400.0
2015-03-20 14:50:00,24.23,24.25,24.22,24.25,122800.0,21.3248,21.3424,21.316,21.3424,122800.0
2015-03-20 15:00:00,24.25,24.26,24.23,24.25,167400.0,21.3424,21.3512,21.3248,21.3424,167400.0
2015-03-20 15:10:00,24.25,24.26,24.23,24.24,376800.0,21.3424,21.3512,21.3248,21.3336,376800.0
2015-03-20 15:20:00,24.23,24.26,24.23,24.25,369200.0,21.3248,21.3512,21.3248,21.3424,369200.0
2015-03-20 15:30:00,24.25,24.25,24.19,24.23,321600.0,21.3424,21.3424,21.2896,21.3248,321600.0
2015-03-20 15:40:00,24.23,24.25,24.21,24.23,1137700.0,21.3248,21.3424,21.3072,21.3248,1137700.0
2015-03-20 15:50:00,24.23,24.24,24.12,24.14,2507400.0,21.3248,21.3336,21.228,21.2456,2507400.0
2015-03-23 09:30:00,24.14,24.42,24.07,24.42,569000.0,21.2456,21.492,21.184,21.492,569000.0
2015-03-23 09:40:00,24.42,24.45,24.34,24.45,324700.0,21.492,21.5184,21.4216,21.5184,324700.0
2015-03-23 09:50:00,24.46,24.46,24.23,24.23,179500.0,21.5272,21.5272,21.3248,21.3248,179500.0
2015-03-23 10:00:00,24.23,24.31,24.23,24.3,194200.0,21.3248,21.3952,21.3248,21.3864,194200.0
2015-03-23 10:10:00,24.3,24.32,24.28,24.29,442400.0,21.3864,21.404,21.3688,21.3776,442400.0
2015-03-23 10:20:00,24.29,24.31,24.25,24.29,486800.0,21.3776,21.3952,21.3424,21.3776,486800.0
2015-03-23 10:30:00,24.3,24.32,24.28,24.3,307400.0,21.3864,21.404,21.3688,21.3864,307400.0
2015-03-23 10:40:00,24.31,24.31,24.24,24.24,145700.0,21.3952,21.3952,21.3336,21.3336,145700.0
2015-03-23 10:50:00,24.25,24.25,24.2,24.21,462700.0,21.3424,21.3424,21.2984,21.3072,462700.0
2015-03-23 11:00:00,24.22,24.23,24.16,24.2,240800.0,21.316,21.3248,21.2632,21.2984,240800.0
2015-03-23 11:10:00,24.2,24.21,24.19,24.2,158600.0,21.2984,21.3072,21.2896,21.2984,158600.0
2015-03-23 11:20:00,24.21,24.21,24.14,24.15,140500.0,21.3072,21.3072,21.2456,21.2544,140500.0
2015-03-23 11:30:00,24.16,24.19,24.14,24.17,195100.0,21.2632,21.2896,21.2456,21.272,195100.0
2015-03-23 11:40:00,24.17,24.18,24.11,24.12,116000.0,21.272,21.2808,21.2192,21.228,116000.0
2015-03-23 11:50:00,24.12,24.16,24.1,24.1,158600.0,21.228,21.2632,21.2104,21.2104,158600.0
2015-03-23 12:00:00,24.1,24.11,24.04,24.05,216700.0,21.2104,21.2192,21.1576,21.1664,216700.0
2015-03-23 12:10:00,24.06,24.12,24.06,24.1,140400.0,21.1752,21.228,21.1752,21.2104,140400.0
2015-03-23 12:20:00,24.11,24.11,24.05,24.05,54400.0,21.2192,21.2192,21.1664,21.1664,54400.0
2015-03-23 12:30:00,24.06,24.12,24.04,24.11,197400.0,21.1752,21.228,21.1576,21.2192,197400.0
2015-03-23 12:40:00,24.12,24.14,24.08,24.08,101800.0,21.228,21.2456,21.1928,21.1928,101800.0
2015-03-23 12:50:00,24.09,24.09,24.05,24.07,125600.0,21.2016,21.2016,21.1664,21.184,125600.0
2015-03-23 13:00:00,24.06,24.1,24.05,24.1,133800.0,21.1752,21.2104,21.1664,21.2104,133800.0
2015-03-23 13:10:00,24.09,24.1,24.07,24.09,145200.0,21.2016,21.2104,21.184,21.2016,145200.0
2015-03-23 13:20:00,24.09,24.14,24.08,24.11,133400.0,21.2016,21.2456,21.1928,21.2192,133400.0
2015-03-23 13:30:00,24.1,24.11,24.08,24.1,123700.0,21.2104,21.2192,21.1928,21.2104,123700.0
2015-03-23 13:40:00,24.1,24.11,24.07,24.07,69400.0,21.2104,21.2192,21.184,21.184,69400.0
2015-03-23 13:50:00,24.07,24.08,24.05,24.05,84400.0,21.184,21.1928,21.1664,21.1664,84400.0
2015-03-23 14:00:00,24.05,24.08,24.03,24.08,167700.0,21.1664,21.1928,21.1488,21.1928,167700.0
2015-03-23 14:10:00,24.09,24.11,24.08,24.09,144900.0,21.2016,21.2192,21.1928,21.2016,144900.0
2015-03-23 14:20:00,24.09,24.09,24.05,24.07,99100.0,21.2016,21.2016,21.1664,21.184,99100.0
2015-03-23 14:30:00,24.07,24.08,24.03,24.05,117600.0,21.184,21.1928,21.1488,21.1664,117600.0
2015-03-23 14:40:00,24.06,24.08,24.01,24.01,156600.0,21.1752,21.1928,21.1312,21.1312,156600.0
2015-03-23 14:50:00,24.02,24.04,23.99,24.03,165200.0,21.14,21.1576,21.1136,21.1488,165200.0
2015-03-23 15:00:00,24.03,24.03,23.99,24.01,104000.0,21.1488,21.1488,21.1136,21.1312,104000.0
2015-03-23 15:10:00,24.01,24.02,23.98,24.0,205500.0,21.1312,21.14,21.1048,21.1224,205500.0
2015-03-23 15:20:00,24.0,24.05,24.0,24.02,163500.0,21.1224,21.1664,21.1224,21.14,163500.0
2015-03-23 15:30:00,24.02,24.04,23.99,24.0,416300.0,21.14,21.1576,21.1136,21.1224,416300.0
2015-03-23 15:40:00,23.99,24.03,23.97,24.03,239800.0,21.1136,21.1488,21.096,21.1488,239800.0
2015-03-23 15:50:00,24.03,24.03,23.96,23.97,656000.0,21.1488,21.1488,21.0872,21.096,656000.0
2015-03-24 09:30:00,24.0,24.13,23.9,23.94,374500.0,21.1224,21.2368,21.0344,21.0696,374500.0
2015-03-24 09:40:00,23.94,23.94,23.84,23.9,175000.0,21.0696,21.0696,20.9816,21.0344,175000.0
2015-03-24 09:50:00,23.9,23.94,23.85,23.88,204300.0,21.0344,21.0696,20.9904,21.0168,204300.0
2015-03-24 10:00:00,23.87,23.93,23.86,23.92,448300.0,21.008,21.0608,20.9992,21.052,448300.0
2015-03-24 10:10:00,23.92,23.95,23.87,23.91,289800.0,21.052,21.0784,21.008,21.0432,289800.0
2015-03-24 10:20:00,23.91,23.91,23.85,23.88,189800.0,21.0432,21.0432,20.9904,21.0168,189800.0
2015-03-24 10:30:00,23.89,23.99,23.87,23.98,296800.0,21.0256,21.1136,21.008,21.1048,296800.0
2015-03-24 10:40:00,23.98,24.05,23.97,24.04,394200.0,21.1048,21.1664,21.096,21.1576,394200.0
2015-03-24 10:50:00,24.04,24.08,24.02,24.04,197400.0,21.1576,21.1928,21.14,21.1576,197400.0
2015-03-24 11:00:00,24.05,24.14,24.02,24.12,350900.0,21.1664,21.2456,21.14,21.228,350900.0
2015-03-24 11:10:00,24.13,24.21,24.1,24.2,417500.0,21.2368,21.3072,21.2104,21.2984,417500.0
2015-03-24 11:20:00,24.2,24.26,24.19,24.24,450500.0,21.2984,21.3512,21.2896,21.3336,450500.0
2015-03-24 11:30:00,24.23,24.25,24.2,24.24,257500.0,21.3248,21.3424,21.2984,21.3336,257500.0
2015-03-24 11:40:00,24.24,24.26,24.21,24.25,224500.0,21.3336,21.3512,21.3072,21.3424,224500.0
2015-03-24 11:50:00,24.24,24.25,24.23,24.23,69600.0,21.3336,21.3424,21.3248,21.3248,69600.0
2015-03-24 12:00:00,24.23,24.24,24.21,24.22,128600.0,21.3248,21.3336,21.3072,21.316,128600.0
2015-03-24 12:10:00,24.22,24.23,24.21,24.22,116100.0,21.316,21.3248,21.3072,21.316,116100.0
2015-03-24 12:20:00,24.23,24.23,24.15,24.16,175200.0,21.3248,21.3248,21.2544,21.2632,175200.0
2015-03-24 12:30:00,24.16,24.18,24.11,24.14,136100.0,21.2632,21.2808,21.2192,21.2456,136100.0
2015-03-24 12:40:00,24.13,24.15,24.11,24.12,121700.0,21.2368,21.2544,21.2192,21.228,121700.0
2015-03-24 12:50:00,24.12,24.15,24.1,24.12,131300.0,21.228,21.2544,21.2104,21.228,131300.0
2015-03-24 13:00:00,24.12,24.15,24.11,24.15,95700.0,21.228,21.2544,21.2192,21.2544,95700.0
2015-03-24 13:10:00,24.15,24.15,24.11,24.12,143900.0,21.2544,21.2544,21.2192,21.228,143900.0
2015-03-24 13:20:00,24.12,24.13,24.05,24.08,174200.0,21.228,21.2368,21.1664,21.1928,174200.0
2015-03-24 13:30:00,24.08,24.1,24.05,24.09,103200.0,21.1928,21.2104,21.1664,21.2016,103200.0
2015-03-24 13:40:00,24.08,24.09,24.04,24.06,128600.0,21.1928,21.2016,21.1576,21.1752,128600.0
2015-03-24 13:50:00,24.06,24.09,24.04,24.05,96700.0,21.1752,21.2016,21.1576,21.1664,96700.0
2015-03-24 14:00:00,24.05,24.06,24.02,24.04,110400.0,21.1664,21.1752,21.14,21.1576,110400.0
2015-03-24 14:10:00,24.05,24.06,24.0,24.0,249000.0,21.1664,21.1752,21.1224,21.1224,249000.0
2015-03-24 14:20:00,24.0,24.02,23.98,24.02,210000.0,21.1224,21.14,21.1048,21.14,210000.0
2015-03-24 14:30:00,24.02,24.05,24.0,24.03,153700.0,21.14,21.1664,21.1224,21.1488,153700.0
2015-03-24 14:40:00,24.03,24.06,24.02,24.05,163300.0,21.1488,21.1752,21.14,21.1664,163300.0
2015-03-24 14:50:00,24.05,24.07,24.04,24.06,156200.0,21.1664,21.184,21.1576,21.1752,156200.0
2015-03-24 15:00:00,24.06,24.11,24.06,24.11,219900.0,21.1752,21.2192,21.1752,21.2192,219900.0
2015-03-24 15:10:00,24.11,24.11,24.06,24.06,203600.0,21.2192,21.2192,21.1752,21.1752,203600.0
2015-03-24 15:20:00,24.07,24.07,23.98,24.0,231500.0,21.184,21.184,21.1048,21.1224,231500.0
2015-03-24 15:30:00,24.0,24.05,24.0,24.0,257800.0,21.1224,21.1664,21.1224,21.1224,257800.0
2015-03-24 15:40:00,24.0,24.03,23.95,23.95,451800.0,21.1224,21.1488,21.0784,21.0784,451800.0
2015-03-24 15:50:00,23.96,23.96,23.89,23.89,1284100.0,21.0872,21.0872,21.0256,21.0256,1284100.0
2015-03-25 09:30:00,23.88,23.95,23.79,23.83,558100.0,21.0168,21.0784,20.9376,20.9728,558100.0
2015-03-25 09:40:00,23.82,23.83,23.72,23.73,658400.0,20.964,20.9728,20.8759,20.8847,658400.0
2015-03-25 09:50:00,23.73,23.82,23.56,23.58,556400.0,20.8847,20.964,20.7351,20.7527,556400.0
2015-03-25 10:00:00,23.58,23.7,23.57,23.66,816400.0,20.7527,20.8583,20.7439,20.8231,816400.0
2015-03-25 10:10:00,23.66,23.73,23.65,23.71,479800.0,20.8231,20.8847,20.8143,20.8671,479800.0
2015-03-25 10:20:00,23.72,23.79,23.71,23.77,494000.0,20.8759,20.9376,20.8671,20.92,494000.0
2015-03-25 10:30:00,23.77,23.78,23.66,23.68,273400.0,20.92,20.9288,20.8231,20.8407,273400.0
2015-03-25 10:40:00,23.67,23.68,23.59,23.63,343600.0,20.8319,20.8407,20.7615,20.7967,343600.0
2015-03-25 10:50:00,23.63,23.7,23.62,23.68,207200.0,20.7967,20.8583,20.7879,20.8407,207200.0
2015-03-25 11:00:00,23.68,23.7,23.61,23.62,249400.0,20.8407,20.8583,20.7791,20.7879,249400.0
2015-03-25 11:10:00,23.62,23.63,23.48,23.53,587100.0,20.7879,20.7967,20.6647,20.7087,587100.0
2015-03-25 11:20:00,23.52,23.54,23.46,23.51,363300.0,20.6999,20.7175,20.6471,20.6911,363300.0
2015-03-25 11:30:00,23.5,23.51,23.38,23.4,903100.0,20.6823,20.6911,20.5767,20.5943,903100.0
2015-03-25 11:40:00,23.4,23.42,23.35,23.41,443000.0,20.5943,20.6119,20.5503,20.6031,443000.0
2015-03-25 11:50:00,23.41,23.43,23.39,23.42,289200.0,20.6031,20.6207,20.5855,20.6119,289200.0
2015-03-25 12:00:00,23.42,23.42,23.25,23.26,336100.0,20.6119,20.6119,20.4623,20.4711,336100.0
2015-03-25 12:10:00,23.26,23.29,23.22,23.23,251800.0,20.4711,20.4975,20.4359,20.4447,251800.0
2015-03-25 12:20:00,23.22,23.23,23.13,23.21,366800.0,20.4359,20.4447,20.3567,20.4271,366800.0
2015-03-25 12:30:00,23.2,23.25,23.19,23.21,642600.0,20.4183,20.4623,20.4095,20.4271,642600.0
2015-03-25 12:40:00,23.2,23.21,23.05,23.07,323600.0,20.4183,20.4271,20.2863,20.3039,323600.0
2015-03-25 12:50:00,23.07,23.15,23.06,23.09,271000.0,20.3039,20.3743,20.2951,20.3215,271000.0
2015-03-25 13:00:00,23.08,23.22,23.07,23.19,768900.0,20.3127,20.4359,20.3039,20.4095,768900.0
2015-03-25 13:10:00,23.18,23.2,23.09,23.13,601000.0,20.4007,20.4183,20.3215,20.3567,601000.0
2015-03-25 13:20:00,23.13,23.14,23.08,23.08,390800.0,20.3567,20.3655,20.3127,20.3127,390800.0
2015-03-25 13:30:00,23.08,23.1,23.03,23.06,303200.0,20.3127,20.3303,20.2687,20.2951,303200.0
2015-03-25 13:40:00,23.05,23.15,23.05,23.14,473300.0,20.2863,20.3743,20.2863,20.3655,473300.0
2015-03-25 13:50:00,23.14,23.21,23.08,23.08,322100.0,20.3655,20.4271,20.3127,20.3127,322100.0
2015-03-25 14:00:00,23.08,23.15,23.05,23.12,448000.0,20.3127,20.3743,20.2863,20.3479,448000.0
2015-03-25 14:10:00,23.11,23.18,23.1,23.17,365700.0,20.3391,20.4007,20.3303,20.3919,365700.0
2015-03-25 14:20:00,23.16,23.18,23.12,23.17,348900.0,20.3831,20.4007,20.3479,20.3919,348900.0
2015-03-25 14:30:00,23.17,23.18,23.13,23.14,223900.0,20.3919,20.4007,20.3567,20.3655,223900.0
2015-03-25 14:40:00,23.13,23.16,23.1,23.11,496500.0,20.3567,20.3831,20.3303,20.3391,496500.0
2015-03-25 14:50:00,23.11,23.13,23.04,23.04,375200.0,20.3391,20.3567,20.2775,20.2775,375200.0
2015-03-25 15:00:00,23.04,23.05,22.92,22.92,550100.0,20.2775,20.2863,20.1719,20.1719,550100.0
2015-03-25 15:10:00,22.93,22.93,22.83,22.84,666500.0,20.1807,20.1807,20.0927,20.1015,666500.0
2015-03-25 15:20:00,22.83,22.84,22.71,22.73,908100.0,20.0927,20.1015,19.987,20.0046,908100.0
2015-03-25 15:30:00,22.73,22.73,22.64,22.66,1245800.0,20.0046,20.0046,19.9254,19.943,1245800.0
2015-03-25 15:40:00,22.66,22.67,22.53,22.55,1560200.0,19.943,19.9518,19.8286,19.8462,1560200.0
2015-03-25 15:50:00,22.55,22.65,22.5,22.62,3310600.0,19.8462,19.9342,19.8022,19.9078,3310600.0
2015-03-26 09:30:00,22.25,22.37,21.8,22.26,1941300.0,19.5822,19.6878,19.1862,19.591,1941300.0
2015-03-26 09:40:00,22.25,22.49,22.22,22.49,1271400.0,19.5822,19.7934,19.5558,19.7934,1271400.0
2015-03-26 09:50:00,22.49,22.53,22.14,22.16,1948400.0,19.7934,19.8286,19.4854,19.503,1948400.0
2015-03-26 10:00:00,22.17,22.19,21.96,22.03,1454500.0,19.5118,19.5294,19.327,19.3886,1454500.0
2015-03-26 10:10:00,22.03,22.07,21.89,22.07,1446400.0,19.3886,19.4238,19.2654,19.4238,1446400.0
2015-03-26 10:20:00,22.07,22.21,22.06,22.15,795100.0,19.4238,19.547,19.415,19.4942,795100.0
2015-03-26 10:30:00,22.16,22.3,22.1,22.24,565000.0,19.503,19.6262,19.4502,19.5734,565000.0
2015-03-26 10:40:00,22.23,22.35,22.21,22.31,307200.0,19.5646,19.6702,19.547,19.635,307200.0
2015-03-26 10:50:00,22.32,22.38,22.28,22.38,435600.0,19.6438,19.6966,19.6086,19.6966,435600.0
2015-03-26 11:00:00,22.39,22.43,22.34,22.39,548600.0,19.7054,19.7406,19.6614,19.7054,548600.0
2015-03-26 11:10:00,22.4,22.4,22.3,22.33,496100.0,19.7142,19.7142,19.6262,19.6526,496100.0
2015-03-26 11:20:00,22.32,22.33,22.26,22.26,264900.0,19.6438,19.6526,19.591,19.591,264900.0
2015-03-26 11:30:00,22.27,22.34,22.24,22.31,850500.0,19.5998,19.6614,19.5734,19.635,850500.0
2015-03-26 11:40:00,22.32,22.39,22.31,22.38,591200.0,19.6438,19.7054,19.635,19.6966,591200.0
2015-03-26 11:50:00,22.38,22.73,22.37,22.7,2208500.0,19.6966,20.0046,19.6878,19.9782,2208500.0
2015-03-26 12:00:00,22.71,22.71,22.63,22.64,1144000.0,19.987,19.987,19.9166,19.9254,1144000.0
2015-03-26 12:10:00,22.63,22.72,22.62,22.62,536200.0,19.9166,19.9958,19.9078,19.9078,536200.0
2015-03-26 12:20:00,22.63,22.63,22.57,22.62,468900.0,19.9166,19.9166,19.8638,19.9078,468900.0
2015-03-26 12:30:00,22.62,22.63,22.51,22.52,506400.0,19.9078,19.9166,19.811,19.8198,506400.0
2015-03-26 12:40:00,22.52,22.59,22.49,22.59,483900.0,19.8198,19.8814,19.7934,19.8814,483900.0
2015-03-26 12:50:00,22.6,22.67,22.58,22.64,309800.0,19.8902,19.9518,19.8726,19.9254,309800.0
2015-03-26 13:00:00,22.64,22.65,22.58,22.64,376100.0,19.9254,19.9342,19.8726,19.9254,376100.0
2015-03-26 13:10:00,22.64,22.65,22.56,22.56,341300.0,19.9254,19.9342,19.855,19.855,341300.0
2015-03-26 13:20:00,22.56,22.67,22.53,22.66,391500.0,19.855,19.9518,19.8286,19.943,391500.0
2015-03-26 13:30:00,22.67,22.74,22.65,22.73,352100.0,19.9518,20.0134,19.9342,20.0046,352100.0
2015-03-26 13:40:00,22.73,22.83,22.72,22.83,543700.0,20.0046,20.0927,19.9958,20.0927,543700.0
2015-03-26 13:50:00,22.83,22.88,22.77,22.77,384800.0,20.0927,20.1367,20.0399,20.0399,384800.0
2015-03-26 14:00:00,22.77,22.85,22.77,22.79,595900.0,20.0399,20.1103,20.0399,20.0575,595900.0
2015-03-26 14:10:00,22.79,22.82,22.76,22.79,306500.0,20.0575,20.0839,20.0311,20.0575,306500.0
2015-03-26 14:20:00,22.79,22.81,22.73,22.73,392200.0,20.0575,20.0751,20.0046,20.0046,392200.0
2015-03-26 14:30:00,22.73,22.75,22.72,22.74,377000.0,20.0046,20.0223,19.9958,20.0134,377000.0
2015-03-26 14:40:00,22.75,22.76,22.69,22.7,593200.0,20.0223,20.0311,19.9694,19.9782,593200.0
2015-03-26 14:50:00,22.69,22.7,22.57,22.58,1469500.0,19.9694,19.9782,19.8638,19.8726,1469500.0
2015-03-26 15:00:00,22.57,22.58,22.51,22.54,503200.0,19.8638,19.8726,19.811,19.8374,503200.0
2015-03-26 15:10:00,22.54,22.54,22.46,22.46,411400.0,19.8374,19.8374,19.767,19.767,411400.0
2015-03-26 15:20:00,22.46,22.49,22.45,22.48,488600.0,19.767,19.7934,19.7582,19.7846,488600.0
2015-03-26 15:30:00,22.48,22.52,22.44,22.44,1069400.0,19.7846,19.8198,19.7494,19.7494,1069400.0
2015-03-26 15:40:00,22.44,22.47,22.4,22.4,1111400.0,19.7494,19.7758,19.7142,19.7142,1111400.0
2015-03-26 15:50:00,22.4,22.44,22.34,22.41,2569600.0,19.7142,19.7494,19.6614,19.723,2569600.0
2015-03-27 09:30:00,22.51,22.57,22.41,22.5,1735800.0,19.811,19.8638,19.723,19.8022,1735800.0
2015-03-27 09:40:00,22.5,22.68,22.48,22.68,764900.0,19.8022,19.9606,19.7846,19.9606,764900.0
2015-03-27 09:50:00,22.67,22.81,22.66,22.75,832700.0,19.9518,20.0751,19.943,20.0223,832700.0
2015-03-27 10:00:00,22.75,22.91,22.72,22.77,773800.0,20.0223,20.1631,19.9958,20.0399,773800.0
2015-03-27 10:10:00,22.77,22.77,22.51,22.6,1118000.0,20.0399,20.0399,19.811,19.8902,1118000.0
2015-03-27 10:20:00,22.59,22.69,22.59,22.68,758800.0,19.8814,19.9694,19.8814,19.9606,758800.0
2015-03-27 10:30:00,22.68,22.68,22.46,22.64,455500.0,19.9606,19.9606,19.767,19.9254,455500.0
2015-03-27 10:40:00,22.63,22.66,22.5,22.54,289200.0,19.9166,19.943,19.8022,19.8374,289200.0
2015-03-27 10:50:00,22.54,22.62,22.52,22.61,171900.0,19.8374,19.9078,19.8198,19.899,171900.0
2015-03-27 11:00:00,22.62,22.62,22.53,22.57,92500.0,19.9078,19.9078,19.8286,19.8638,92500.0
2015-03-27 11:10:00,22.58,22.58,22.5,22.51,138400.0,19.8726,19.8726,19.8022,19.811,138400.0
2015-03-27 11:20:00,22.52,22.54,22.35,22.37,277100.0,19.8198,19.8374,19.6702,19.6878,277100.0
2015-03-27 11:30:00,22.38,22.39,22.35,22.36,462600.0,19.6966,19.7054,19.6702,19.679,462600.0
2015-03-27 11:40:00,22.37,22.39,22.33,22.39,199800.0,19.6878,19.7054,19.6526,19.7054,199800.0
2015-03-27 11:50:00,22.38,22.4,22.31,22.36,203900.0,19.6966,19.7142,19.635,19.679,203900.0
2015-03-27 12:00:00,22.36,22.44,22.33,22.44,238300.0,19.679,19.7494,19.6526,19.7494,238300.0
2015-03-27 12:10:00,22.43,22.46,22.39,22.42,111800.0,19.7406,19.767,19.7054,19.7318,111800.0
2015-03-27 12:20:00,22.43,22.45,22.39,22.42,144900.0,19.7406,19.7582,19.7054,19.7318,144900.0
2015-03-27 12:30:00,22.42,22.45,22.38,22.39,101800.0,19.7318,19.7582,19.6966,19.7054,101800.0
2015-03-27 12:40:00,22.4,22.44,22.37,22.39,77000.0,19.7142,19.7494,19.6878,19.7054,77000.0
2015-03-27 12:50:00,22.38,22.46,22.38,22.46,67700.0,19.6966,19.767,19.6966,19.767,67700.0
2015-03-27 13:00:00,22.46,22.46,22.37,22.41,125000.0,19.767,19.767,19.6878,19.723,125000.0
2015-03-27 13:10:00,22.41,22.41,22.33,22.33,60500.0,19.723,19.723,19.6526,19.6526,60500.0
2015-03-27 13:20:00,22.33,22.39,22.33,22.38,118400.0,19.6526,19.7054,19.6526,19.6966,118400.0
2015-03-27 13:30:00,22.39,22.44,22.38,22.4,118700.0,19.7054,19.7494,19.6966,19.7142,118700.0
2015-03-27 13:40:00,22.41,22.41,22.34,22.35,94800.0,19.723,19.723,19.6614,19.6702,94800.0
2015-03-27 13:50:00,22.35,22.39,22.31,22.37,162300.0,19.6702,19.7054,19.635,19.6878,162300.0
2015-03-27 14:00:00,22.37,22.38,22.31,22.35,103800.0,19.6878,19.6966,19.635,19.6702,103800.0
2015-03-27 14:10:00,22.35,22.38,22.32,22.33,72900.0,19.6702,19.6966,19.6438,19.6526,72900.0
2015-03-27 14:20:00,22.33,22.36,22.32,22.33,148800.0,19.6526,19.679,19.6438,19.6526,148800.0
2015-03-27 14:30:00,22.33,22.34,22.32,22.34,83400.0,19.6526,19.6614,19.6438,19.6614,83400.0
2015-03-27 14:40:00,22.34,22.37,22.33,22.34,109800.0,19.6614,19.6878,19.6526,19.6614,109800.0
2015-03-27 14:50:00,22.33,22.35,22.33,22.34,187800.0,19.6526,19.6702,19.6526,19.6614,187800.0
2015-03-27 15:00:00,22.35,22.47,22.34,22.43,322600.0,19.6702,19.7758,19.6614,19.7406,322600.0
2015-03-27 15:10:00,22.42,22.49,22.42,22.49,303600.0,19.7318,19.7934,19.7318,19.7934,303600.0
2015-03-27 15:20:00,22.48,22.54,22.48,22.5,326800.0,19.7846,19.8374,19.7846,19.8022,326800.0
2015-03-27 15:30:00,22.5,22.89,22.49,22.86,1308900.0,19.8022,20.1455,19.7934,20.1191,1308900.0
2015-03-27 15:40:00,22.86,22.95,22.78,22.85,1622500.0,20.1191,20.1983,20.0487,20.1103,1622500.0
2015-03-27 15:50:00,22.84,22.93,22.82,22.84,1628800.0,20.1015,20.1807,20.0839,20.1015,1628800.0
2015-03-30 09:30:00,22.98,23.09,22.89,22.98,684200.0,20.2247,20.3215,20.1455,20.2247,684200.0
2015-03-30 09:40:00,22.98,23.04,22.93,22.99,914100.0,20.2247,20.2775,20.1807,20.2335,914100.0
2015-03-30 09:50:00,23.0,23.02,22.86,22.91,444800.0,20.2423,20.2599,20.1191,20.1631,444800.0
2015-03-30 10:00:00,22.91,22.96,22.72,22.77,657400.0,20.1631,20.2071,19.9958,20.0399,657400.0
2015-03-30 10:10:00,22.77,22.87,22.74,22.83,1212200.0,20.0399,20.1279,20.0134,20.0927,1212200.0
2015-03-30 10:20:00,22.83,22.84,22.71,22.75,1164400.0,20.0927,20.1015,19.987,20.0223,1164400.0
2015-03-30 10:30:00,22.75,22.79,22.63,22.71,521400.0,20.0223,20.0575,19.9166,19.987,521400.0
2015-03-30 10:40:00,22.71,22.73,22.62,22.64,391500.0,19.987,20.0046,19.9078,19.9254,391500.0
2015-03-30 10:50:00,22.65,22.71,22.62,22.67,467600.0,19.9342,19.987,19.9078,19.9518,467600.0
2015-03-30 11:00:00,22.67,22.71,22.65,22.69,178300.0,19.9518,19.987,19.9342,19.9694,178300.0
2015-03-30 11:10:00,22.69,22.83,22.66,22.79,705500.0,19.9694,20.0927,19.943,20.0575,705500.0
2015-03-30 11:20:00,22.79,22.93,22.78,22.92,773300.0,20.0575,20.1807,20.0487,20.1719,773300.0
2015-03-30 11:30:00,22.92,23.0,22.9,22.96,395900.0,20.1719,20.2423,20.1543,20.2071,395900.0
2015-03-30 11:40:00,22.97,22.98,22.85,22.85,254100.0,20.2159,20.2247,20.1103,20.1103,254100.0
2015-03-30 11:50:00,22.84,22.86,22.79,22.84,351600.0,20.1015,20.1191,20.0575,20.1015,351600.0
2015-03-30 12:00:00,22.85,22.89,22.81,22.87,167700.0,20.1103,20.1455,20.0751,20.1279,167700.0
2015-03-30 12:10:00,22.87,22.9,22.84,22.86,182600.0,20.1279,20.1543,20.1015,20.1191,182600.0
2015-03-30 12:20:00,22.86,22.9,22.83,22.88,231100.0,20.1191,20.1543,20.0927,20.1367,231100.0
2015-03-30 12:30:00,22.88,22.89,22.82,22.83,140400.0,20.1367,20.1455,20.0839,20.0927,140400.0
2015-03-30 12:40:00,22.83,22.86,22.78,22.79,167700.0,20.0927,20.1191,20.0487,20.0575,167700.0
2015-03-30 12:50:00,22.79,22.8,22.76,22.78,86300.0,20.0575,20.0663,20.0311,20.0487,86300.0
2015-03-30 13:00:00,22.78,22.86,22.77,22.86,228200.0,20.0487,20.1191,20.0399,20.1191,228200.0
2015-03-30 13:10:00,22.85,22.87,22.84,22.84,76600.0,20.1103,20.1279,20.1015,20.1015,76600.0
2015-03-30 13:20:00,22.84,22.86,22.81,22.81,198300.0,20.1015,20.1191,20.0751,20.0751,198300.0
2015-03-30 13:30:00,22.81,22.85,22.81,22.85,85500.0,20.0751,20.1103,20.0751,20.1103,85500.0
2015-03-30 13:40:00,22.85,22.88,22.81,22.82,284600.0,20.1103,20.1367,20.0751,20.0839,284600.0
2015-03-30 13:50:00,22.82,22.96,22.67,22.82,820900.0,20.0839,20.2071,19.9518,20.0839,820900.0
2015-03-30 14:00:00,22.82,22.84,22.78,22.83,398300.0,20.0839,20.1015,20.0487,20.0927,398300.0
2015-03-30 14:10:00,22.84,22.86,22.79,22.82,276100.0,20.1015,20.1191,20.0575,20.0839,276100.0
2015-03-30 14:20:00,22.82,22.83,22.79,22.82,366800.0,20.0839,20.0927,20.0575,20.0839,366800.0
2015-03-30 14:30:00,22.82,22.86,22.8,22.8,194300.0,20.0839,20.1191,20.0663,20.0663,194300.0
2015-03-30 14:40:00,22.8,22.81,22.77,22.78,271800.0,20.0663,20.0751,20.0399,20.0487,271800.0
2015-03-30 14:50:00,22.78,22.81,22.76,22.81,167200.0,20.0487,20.0751,20.0311,20.0751,167200.0
2015-03-30 15:00:00,22.8,22.83,22.78,22.78,205100.0,20.0663,20.0927,20.0487,20.0487,205100.0
2015-03-30 15:10:00,22.78,22.81,22.74,22.81,335900.0,20.0487,20.0751,20.0134,20.0751,335900.0
2015-03-30 15:20:00,22.8,22.83,22.79,22.83,381400.0,20.0663,20.0927,20.0575,20.0927,381400.0
2015-03-30 15:30:00,22.83,22.83,22.8,22.81,260400.0,20.0927,20.0927,20.0663,20.0751,260400.0
2015-03-30 15:40:00,22.81,22.82,22.78,22.8,473900.0,20.0751,20.0839,20.0487,20.0663,473900.0
2015-03-30 15:50:00,22.8,22.81,22.74,22.77,971900.0,20.0663,20.0751,20.0134,20.0399,971900.0
2015-03-31 09:30:00,22.55,22.68,22.5,22.66,286300.0,19.8462,19.9606,19.8022,19.943,286300.0
2015-03-31 09:40:00,22.67,22.72,22.5,22.53,238200.0,19.9518,19.9958,19.8022,19.8286,238200.0
2015-03-31 09:50:00,22.52,22.56,22.47,22.54,253600.0,19.8198,19.855,19.7758,19.8374,253600.0
2015-03-31 10:00:00,22.55,22.65,22.54,22.64,296300.0,19.8462,19.9342,19.8374,19.9254,296300.0
2015-03-31 10:10:00,22.64,22.7,22.51,22.52,409500.0,19.9254,19.9782,19.811,19.8198,409500.0
2015-03-31 10:20:00,22.51,22.55,22.5,22.51,144300.0,19.811,19.8462,19.8022,19.811,144300.0
2015-03-31 10:30:00,22.51,22.54,22.49,22.51,163200.0,19.811,19.8374,19.7934,19.811,163200.0
2015-03-31 10:40:00,22.51,22.52,22.5,22.5,246900.0,19.811,19.8198,19.8022,19.8022,246900.0
2015-03-31 10:50:00,22.5,22.55,22.5,22.55,156600.0,19.8022,19.8462,19.8022,19.8462,156600.0
2015-03-31 11:00:00,22.54,22.63,22.53,22.62,455700.0,19.8374,19.9166,19.8286,19.9078,455700.0
2015-03-31 11:10:00,22.62,22.66,22.61,22.61,234300.0,19.9078,19.943,19.899,19.899,234300.0
2015-03-31 11:20:00,22.61,22.62,22.56,22.6,349100.0,19.899,19.9078,19.855,19.8902,349100.0
2015-03-31 11:30:00,22.6,22.61,22.5,22.51,444700.0,19.8902,19.899,19.8022,19.811,444700.0
2015-03-31 11:40:00,22.51,22.54,22.5,22.51,102100.0,19.811,19.8374,19.8022,19.811,102100.0
2015-03-31 11:50:00,22.52,22.53,22.5,22.5,116300.0,19.8198,19.8286,19.8022,19.8022,116300.0
2015-03-31 12:00:00,22.5,22.5,22.43,22.46,431100.0,19.8022,19.8022,19.7406,19.767,431100.0
2015-03-31 12:10:00,22.46,22.47,22.45,22.46,501700.0,19.767,19.7758,19.7582,19.767,501700.0
2015-03-31 12:20:00,22.46,22.49,22.45,22.46,77400.0,19.767,19.7934,19.7582,19.767,77400.0
2015-03-31 12:30:00,22.46,22.55,22.45,22.52,169600.0,19.767,19.8462,19.7582,19.8198,169600.0
2015-03-31 12:40:00,22.53,22.59,22.51,22.58,203500.0,19.8286,19.8814,19.811,19.8726,203500.0
2015-03-31 12:50:00,22.57,22.65,22.56,22.64,374700.0,19.8638,19.9342,19.855,19.9254,374700.0
2015-03-31 13:00:00,22.64,22.67,22.62,22.63,82600.0,19.9254,19.9518,19.9078,19.9166,82600.0
2015-03-31 13:10:00,22.64,22.65,22.59,22.64,82900.0,19.9254,19.9342,19.8814,19.9254,82900.0
2015-03-31 13:20:00,22.64,22.66,22.6,22.64,64900.0,19.9254,19.943,19.8902,19.9254,64900.0
2015-03-31 13:30:00,22.63,22.69,22.62,22.63,128500.0,19.9166,19.9694,19.9078,19.9166,128500.0
2015-03-31 13:40:00,22.64,22.65,22.59,22.61,162800.0,19.9254,19.9342,19.8814,19.899,162800.0
2015-03-31 13:50:00,22.61,22.62,22.58,22.6,72600.0,19.899,19.9078,19.8726,19.8902,72600.0
2015-03-31 14:00:00,22.6,22.62,22.6,22.6,73900.0,19.8902,19.9078,19.8902,19.8902,73900.0
2015-03-31 14:10:00,22.6,22.64,22.6,22.62,83000.0,19.8902,19.9254,19.8902,19.9078,83000.0
2015-03-31 14:20:00,22.62,22.68,22.6,22.65,195800.0,19.9078,19.9606,19.8902,19.9342,195800.0
2015-03-31 14:30:00,22.65,22.71,22.61,22.7,361000.0,19.9342,19.987,19.899,19.9782,361000.0
2015-03-31 14:40:00,22.71,22.72,22.68,22.71,256900.0,19.987,19.9958,19.9606,19.987,256900.0
2015-03-31 14:50:00,22.71,22.76,22.69,22.75,218400.0,19.987,20.0311,19.9694,20.0223,218400.0
2015-03-31 15:00:00,22.75,22.75,22.66,22.68,254800.0,20.0223,20.0223,19.943,19.9606,254800.0
2015-03-31 15:10:00,22.68,22.7,22.62,22.62,728500.0,19.9606,19.9782,19.9078,19.9078,728500.0
2015-03-31 15:20:00,22.63,22.64,22.59,22.63,524200.0,19.9166,19.9254,19.8814,19.9166,524200.0
2015-03-31 15:30:00,22.62,22.64,22.58,22.62,259400.0,19.9078,19.9254,19.8726,19.9078,259400.0
2015-03-31 15:40:00,22.63,22.68,22.61,22.67,479200.0,19.9166,19.9606,19.899,19.9518,479200.0
2015-03-31 15:50:00,22.67,22.67,22.55,22.56,1488000.0,19.9518,19.9518,19.8462,19.855,1488000.0
2015-04-01 09:30:00,22.49,22.56,22.34,22.35,548600.0,19.7934,19.855,19.6614,19.6702,548600.0
2015-04-01 09:40:00,22.34,22.4,22.23,22.3,668700.0,19.6614,19.7142,19.5646,19.6262,668700.0
2015-04-01 09:50:00,22.3,22.31,22.18,22.2,1304100.0,19.6262,19.635,19.5206,19.5382,1304100.0
2015-04-01 10:00:00,22.2,22.41,22.17,22.41,1700100.0,19.5382,19.723,19.5118,19.723,1700100.0
2015-04-01 10:10:00,22.41,22.59,22.38,22.55,736200.0,19.723,19.8814,19.6966,19.8462,736200.0
2015-04-01 10:20:00,22.56,22.6,22.49,22.53,387400.0,19.855,19.8902,19.7934,19.8286,387400.0
2015-04-01 10:30:00,22.53,22.55,22.46,22.5,328500.0,19.8286,19.8462,19.767,19.8022,328500.0
2015-04-01 10:40:00,22.49,22.57,22.48,22.57,357500.0,19.7934,19.8638,19.7846,19.8638,357500.0
2015-04-01 10:50:00,22.57,22.67,22.56,22.63,424300.0,19.8638,19.9518,19.855,19.9166,424300.0
2015-04-01 11:00:00,22.63,22.65,22.56,22.58,315600.0,19.9166,19.9342,19.855,19.8726,315600.0
2015-04-01 11:10:00,22.58,22.59,22.52,22.53,354500.0,19.8726,19.8814,19.8198,19.8286,354500.0
2015-04-01 11:20:00,22.54,22.54,22.43,22.44,191700.0,19.8374,19.8374,19.7406,19.7494,191700.0
2015-04-01 11:30:00,22.44,22.46,22.37,22.42,327300.0,19.7494,19.767,19.6878,19.7318,327300.0
2015-04-01 11:40:00,22.42,22.53,22.41,22.53,139100.0,19.7318,19.8286,19.723,19.8286,139100.0
2015-04-01 11:50:00,22.53,22.54,22.41,22.41,132400.0,19.8286,19.8374,19.723,19.723,132400.0
2015-04-01 12:00:00,22.41,22.47,22.4,22.43,136900.0,19.723,19.7758,19.7142,19.7406,136900.0
2015-04-01 12:10:00,22.44,22.45,22.34,22.36,183700.0,19.7494,19.7582,19.6614,19.679,183700.0
2015-04-01 12:20:00,22.36,22.41,22.32,22.4,109100.0,19.679,19.723,19.6438,19.7142,109100.0
2015-04-01 12:30:00,22.4,22.43,22.34,22.36,118700.0,19.7142,19.7406,19.6614,19.679,118700.0
2015-04-01 12:40:00,22.36,22.37,22.29,22.32,141200.0,19.679,19.6878,19.6174,19.6438,141200.0
2015-04-01 12:50:00,22.32,22.36,22.3,22.32,186300.0,19.6438,19.679,19.6262,19.6438,186300.0
2015-04-01 13:00:00,22.32,22.33,22.23,22.23,429200.0,19.6438,19.6526,19.5646,19.5646,429200.0
2015-04-01 13:10:00,22.24,22.28,22.23,22.27,198800.0,19.5734,19.6086,19.5646,19.5998,198800.0
2015-04-01 13:20:00,22.27,22.28,22.22,22.28,116600.0,19.5998,19.6086,19.5558,19.6086,116600.0
2015-04-01 13:30:00,22.29,22.32,22.27,22.31,207400.0,19.6174,19.6438,19.5998,19.635,207400.0
2015-04-01 13:40:00,22.3,22.39,22.29,22.36,562600.0,19.6262,19.7054,19.6174,19.679,562600.0
2015-04-01 13:50:00,22.36,22.36,22.29,22.3,179800.0,19.679,19.679,19.6174,19.6262,179800.0
2015-04-01 14:00:00,22.31,22.33,22.3,22.31,111700.0,19.635,19.6526,19.6262,19.635,111700.0
2015-04-01 14:10:00,22.32,22.32,22.23,22.27,117100.0,19.6438,19.6438,19.5646,19.5998,117100.0
2015-04-01 14:20:00,22.27,22.27,22.18,22.19,271200.0,19.5998,19.5998,19.5206,19.5294,271200.0
2015-04-01 14:30:00,22.2,22.24,22.19,22.24,295300.0,19.5382,19.5734,19.5294,19.5734,295300.0
2015-04-01 14:40:00,22.24,22.36,22.23,22.33,295100.0,19.5734,19.679,19.5646,19.6526,295100.0
2015-04-01 14:50:00,22.33,22.35,22.3,22.3,263500.0,19.6526,19.6702,19.6262,19.6262,263500.0
2015-04-01 15:00:00,22.31,22.31,22.24,22.27,237100.0,19.635,19.635,19.5734,19.5998,237100.0
2015-04-01 15:10:00,22.27,22.34,22.26,22.34,315900.0,19.5998,19.6614,19.591,19.6614,315900.0
2015-04-01 15:20:00,22.34,22.38,22.32,22.32,351300.0,19.6614,19.6966,19.6438,19.6438,351300.0
2015-04-01 15:30:00,22.32,22.41,22.3,22.39,383600.0,19.6438,19.723,19.6262,19.7054,383600.0
2015-04-01 15:40:00,22.38,22.39,22.34,22.37,366300.0,19.6966,19.7054,19.6614,19.6878,366300.0
2015-04-01 15:50:00,22.37,22.4,22.35,22.39,915800.0,19.6878,19.7142,19.6702,19.7054,915800.0
2015-04-02 09:30:00,22.48,22.55,22.22,22.34,536900.0,19.7846,19.8462,19.5558,19.6614,536900.0
2015-04-02 09:40:00,22.34,22.54,22.34,22.53,515400.0,19.6614,19.8374,19.6614,19.8286,515400.0
2015-04-02 09:50:00,22.53,22.6,22.5,22.51,247400.0,19.8286,19.8902,19.8022,19.811,247400.0
2015-04-02 10:00:00,22.51,22.6,22.5,22.59,230400.0,19.811,19.8902,19.8022,19.8814,230400.0
2015-04-02 10:10:00,22.58,22.61,22.48,22.57,348700.0,19.8726,19.899,19.7846,19.8638,348700.0
2015-04-02 10:20:00,22.56,22.57,22.46,22.49,241100.0,19.855,19.8638,19.767,19.7934,241100.0
2015-04-02 10:30:00,22.49,22.52,22.45,22.49,156700.0,19.7934,19.8198,19.7582,19.7934,156700.0
2015-04-02 10:40:00,22.5,22.51,22.43,22.48,112200.0,19.8022,19.811,19.7406,19.7846,112200.0
2015-04-02 10:50:00,22.48,22.48,22.42,22.47,163800.0,19.7846,19.7846,19.7318,19.7758,163800.0
2015-04-02 11:00:00,22.47,22.5,22.43,22.47,121600.0,19.7758,19.8022,19.7406,19.7758,121600.0
2015-04-02 11:10:00,22.48,22.53,22.46,22.52,140200.0,19.7846,19.8286,19.767,19.8198,140200.0
2015-04-02 11:20:00,22.53,22.55,22.49,22.5,177200.0,19.8286,19.8462,19.7934,19.8022,177200.0
2015-04-02 11:30:00,22.49,22.52,22.47,22.48,192300.0,19.7934,19.8198,19.7758,19.7846,192300.0
2015-04-02 11:40:00,22.48,22.49,22.46,22.49,94100.0,19.7846,19.7934,19.767,19.7934,94100.0
2015-04-02 11:50:00,22.48,22.51,22.43,22.44,81600.0,19.7846,19.811,19.7406,19.7494,81600.0
2015-04-02 12:00:00,22.43,22.43,22.36,22.37,105000.0,19.7406,19.7406,19.679,19.6878,105000.0
2015-04-02 12:10:00,22.38,22.41,22.37,22.38,124900.0,19.6966,19.723,19.6878,19.6966,124900.0
2015-04-02 12:20:00,22.39,22.4,22.35,22.37,115300.0,19.7054,19.7142,19.6702,19.6878,115300.0
2015-04-02 12:30:00,22.37,22.37,22.33,22.37,111100.0,19.6878,19.6878,19.6526,19.6878,111100.0
2015-04-02 12:40:00,22.36,22.41,22.35,22.37,161000.0,19.679,19.723,19.6702,19.6878,161000.0
2015-04-02 12:50:00,22.37,22.4,22.35,22.35,112500.0,19.6878,19.7142,19.6702,19.6702,112500.0
2015-04-02 13:00:00,22.35,22.36,22.3,22.33,173600.0,19.6702,19.679,19.6262,19.6526,173600.0
2015-04-02 13:10:00,22.32,22.37,22.32,22.36,179300.0,19.6438,19.6878,19.6438,19.679,179300.0
2015-04-02 13:20:00,22.36,22.39,22.34,22.39,181800.0,19.679,19.7054,19.6614,19.7054,181800.0
2015-04-02 13:30:00,22.38,22.4,22.37,22.37,135800.0,19.6966,19.7142,19.6878,19.6878,135800.0
2015-04-02 13:40:00,22.37,22.39,22.34,22.38,165500.0,19.6878,19.7054,19.6614,19.6966,165500.0
2015-04-02 13:50:00,22.37,22.4,22.37,22.37,100300.0,19.6878,19.7142,19.6878,19.6878,100300.0
2015-04-02 14:00:00,22.38,22.39,22.37,22.39,73800.0,19.6966,19.7054,19.6878,19.7054,73800.0
2015-04-02 14:10:00,22.38,22.42,22.38,22.4,268600.0,19.6966,19.7318,19.6966,19.7142,268600.0
2015-04-02 14:20:00,22.4,22.41,22.36,22.37,88500.0,19.7142,19.723,19.679,19.6878,88500.0
2015-04-02 14:30:00,22.36,22.37,22.34,22.36,166800.0,19.679,19.6878,19.6614,19.679,166800.0
2015-04-02 14:40:00,22.36,22.36,22.31,22.32,134400.0,19.679,19.679,19.635,19.6438,134400.0
2015-04-02 14:50:00,22.32,22.32,22.28,22.3,171400.0,19.6438,19.6438,19.6086,19.6262,171400.0
2015-04-02 15:00:00,22.3,22.31,22.28,22.29,202400.0,19.6262,19.635,19.6086,19.6174,202400.0
2015-04-02 15:10:00,22.29,22.29,22.25,22.27,313800.0,19.6174,19.6174,19.5822,19.5998,313800.0
2015-04-02 15:20:00,22.27,22.27,22.2,22.22,281100.0,19.5998,19.5998,19.5382,19.5558,281100.0
2015-04-02 15:30:00,22.21,22.3,22.21,22.3,439700.0,19.547,19.6262,19.547,19.6262,439700.0
2015-04-02 15:40:00,22.3,22.32,22.26,22.3,307000.0,19.6262,19.6438,19.591,19.6262,307000.0
2015-04-02 15:50:00,22.31,22.33,22.25,22.26,920800.0,19.635,19.6526,19.5822,19.591,920800.0
2015-04-06 09:30:00,22.09,22.17,21.94,22.14,383200.0,19.4414,19.5118,19.3094,19.4854,383200.0
2015-04-06 09:40:00,22.15,22.22,22.11,22.22,565400.0,19.4942,19.5558,19.459,19.5558,565400.0
2015-04-06 09:50:00,22.21,22.22,22.09,22.11,701400.0,19.547,19.5558,19.4414,19.459,701400.0
2015-04-06 10:00:00,22.11,22.15,22.08,22.12,317700.0,19.459,19.4942,19.4326,19.4678,317700.0
2015-04-06 10:10:00,22.11,22.16,22.11,22.13,343200.0,19.459,19.503,19.459,19.4766,343200.0
2015-04-06 10:20:00,22.14,22.24,22.11,22.22,384700.0,19.4854,19.5734,19.459,19.5558,384700.0
2015-04-06 10:30:00,22.22,22.26,22.17,22.18,378900.0,19.5558,19.591,19.5118,19.5206,378900.0
2015-04-06 10:40:00,22.18,22.18,22.03,22.05,636300.0,19.5206,19.5206,19.3886,19.4062,636300.0
2015-04-06 10:50:00,22.06,22.11,22.04,22.09,582900.0,19.415,19.459,19.3974,19.4414,582900.0
2015-04-06 11:00:00,22.09,22.09,22.04,22.07,744000.0,19.4414,19.4414,19.3974,19.4238,744000.0
2015-04-06 11:10:00,22.07,22.08,21.99,22.03,612000.0,19.4238,19.4326,19.3534,19.3886,612000.0
2015-04-06 11:20:00,22.03,22.06,22.02,22.05,126000.0,19.3886,19.415,19.3798,19.4062,126000.0
2015-04-06 11:30:00,22.05,22.06,21.99,22.02,444000.0,19.4062,19.415,19.3534,19.3798,444000.0
2015-04-06 11:40:00,22.03,22.09,22.02,22.06,228600.0,19.3886,19.4414,19.3798,19.415,228600.0
2015-04-06 11:50:00,22.07,22.1,22.05,22.1,153200.0,19.4238,19.4502,19.4062,19.4502,153200.0
2015-04-06 12:00:00,22.1,22.1,22.04,22.04,175900.0,19.4502,19.4502,19.3974,19.3974,175900.0
2015-04-06 12:10:00,22.04,22.06,22.03,22.05,318600.0,19.3974,19.415,19.3886,19.4062,318600.0
2015-04-06 12:20:00,22.05,22.08,22.03,22.08,174500.0,19.4062,19.4326,19.3886,19.4326,174500.0
2015-04-06 12:30:00,22.08,22.1,22.05,22.06,162000.0,19.4326,19.4502,19.4062,19.415,162000.0
2015-04-06 12:40:00,22.06,22.07,22.03,22.05,233000.0,19.415,19.4238,19.3886,19.4062,233000.0
2015-04-06 12:50:00,22.04,22.06,21.99,22.01,347100.0,19.3974,19.415,19.3534,19.371,347100.0
2015-04-06 13:00:00,22.02,22.05,22.01,22.03,262000.0,19.3798,19.4062,19.371,19.3886,262000.0
2015-04-06 13:10:00,22.04,22.08,22.01,22.05,194900.0,19.3974,19.4326,19.371,19.4062,194900.0
2015-04-06 13:20:00,22.06,22.08,22.05,22.07,274500.0,19.415,19.4326,19.4062,19.4238,274500.0
2015-04-06 13:30:00,22.07,22.09,22.05,22.05,249200.0,19.4238,19.4414,19.4062,19.4062,249200.0
2015-04-06 13:40:00,22.05,22.06,22.03,22.05,219900.0,19.4062,19.415,19.3886,19.4062,219900.0
2015-04-06 13:50:00,22.05,22.06,22.04,22.06,451500.0,19.4062,19.415,19.3974,19.415,451500.0
2015-04-06 14:00:00,22.06,22.06,21.99,21.99,247500.0,19.415,19.415,19.3534,19.3534,247500.0
2015-04-06 14:10:00,22.0,22.01,21.95,22.0,467900.0,19.3622,19.371,19.3182,19.3622,467900.0
2015-04-06 14:20:00,22.0,22.04,21.98,22.04,841300.0,19.3622,19.3974,19.3446,19.3974,841300.0
2015-04-06 14:30:00,22.04,22.13,22.04,22.09,709800.0,19.3974,19.4766,19.3974,19.4414,709800.0
2015-04-06 14:40:00,22.08,22.15,22.08,22.12,370900.0,19.4326,19.4942,19.4326,19.4678,370900.0
2015-04-06 14:50:00,22.12,22.14,22.0,22.05,7425800.0,19.4678,19.4854,19.3622,19.4062,7425800.0
2015-04-06 15:00:00,22.05,22.1,22.0,22.1,6918200.0,19.4062,19.4502,19.3622,19.4502,6918200.0
2015-04-06 15:10:00,22.1,22.22,22.09,22.22,682300.0,19.4502,19.5558,19.4414,19.5558,682300.0
2015-04-06 15:20:00,22.22,22.24,22.16,22.17,467000.0,19.5558,19.5734,19.503,19.5118,467000.0
2015-04-06 15:30:00,22.17,22.19,22.15,22.15,347800.0,19.5118,19.5294,19.4942,19.4942,347800.0
2015-04-06 15:40:00,22.15,22.19,22.15,22.16,583900.0,19.4942,19.5294,19.4942,19.503,583900.0
2015-04-06 15:50:00,22.17,22.19,22.15,22.16,1095300.0,19.5118,19.5294,19.4942,19.503,1095300.0
2015-04-07 09:30:00,22.19,22.22,22.1,22.15,437200.0,19.5294,19.5558,19.4502,19.4942,437200.0
2015-04-07 09:40:00,22.15,22.2,22.11,22.18,626700.0,19.4942,19.5382,19.459,19.5206,626700.0
2015-04-07 09:50:00,22.18,22.23,22.09,22.12,574600.0,19.5206,19.5646,19.4414,19.4678,574600.0
2015-04-07 10:00:00,22.11,22.2,22.11,22.18,239800.0,19.459,19.5382,19.459,19.5206,239800.0
2015-04-07 10:10:00,22.18,22.2,22.15,22.2,608700.0,19.5206,19.5382,19.4942,19.5382,608700.0
2015-04-07 10:20:00,22.19,22.25,22.18,22.21,486000.0,19.5294,19.5822,19.5206,19.547,486000.0
2015-04-07 10:30:00,22.21,22.27,22.2,22.23,1095300.0,19.547,19.5998,19.5382,19.5646,1095300.0
2015-04-07 10:40:00,22.22,22.26,22.18,22.2,695200.0,19.5558,19.591,19.5206,19.5382,695200.0
2015-04-07 10:50:00,22.2,22.21,22.17,22.19,291900.0,19.5382,19.547,19.5118,19.5294,291900.0
2015-04-07 11:00:00,22.19,22.21,22.18,22.19,193100.0,19.5294,19.547,19.5206,19.5294,193100.0
2015-04-07 11:10:00,22.19,22.21,22.11,22.13,208900.0,19.5294,19.547,19.459,19.4766,208900.0
2015-04-07 11:20:00,22.13,22.2,22.13,22.19,210900.0,19.4766,19.5382,19.4766,19.5294,210900.0
2015-04-07 11:30:00,22.18,22.2,22.18,22.18,106500.0,19.5206,19.5382,19.5206,19.5206,106500.0
2015-04-07 11:40:00,22.19,22.19,22.13,22.14,674900.0,19.5294,19.5294,19.4766,19.4854,674900.0
2015-04-07 11:50:00,22.14,22.15,22.12,22.13,149900.0,19.4854,19.4942,19.4678,19.4766,149900.0
2015-04-07 12:00:00,22.13,22.16,22.12,22.13,453600.0,19.4766,19.503,19.4678,19.4766,453600.0
2015-04-07 12:10:00,22.14,22.19,22.13,22.16,123900.0,19.4854,19.5294,19.4766,19.503,123900.0
2015-04-07 12:20:00,22.16,22.17,22.1,22.1,269900.0,19.503,19.5118,19.4502,19.4502,269900.0
2015-04-07 12:30:00,22.11,22.13,22.06,22.06,487000.0,19.459,19.4766,19.415,19.415,487000.0
2015-04-07 12:40:00,22.06,22.08,22.02,22.06,351700.0,19.415,19.4326,19.3798,19.415,351700.0
2015-04-07 12:50:00,22.06,22.12,22.05,22.1,785200.0,19.415,19.4678,19.4062,19.4502,785200.0
2015-04-07 13:00:00,22.1,22.1,22.01,22.05,314500.0,19.4502,19.4502,19.371,19.4062,314500.0
2015-04-07 13:10:00,22.05,22.06,21.97,21.98,1568900.0,19.4062,19.415,19.3358,19.3446,1568900.0
2015-04-07 13:20:00,21.99,22.01,21.96,21.99,729000.0,19.3534,19.371,19.327,19.3534,729000.0
2015-04-07 13:30:00,21.98,21.98,21.92,21.95,634000.0,19.3446,19.3446,19.2918,19.3182,634000.0
2015-04-07 13:40:00,21.95,21.97,21.85,21.9,607500.0,19.3182,19.3358,19.2302,19.2742,607500.0
2015-04-07 13:50:00,21.9,21.95,21.87,21.95,304200.0,19.2742,19.3182,19.2478,19.3182,304200.0
2015-04-07 14:00:00,21.95,21.98,21.93,21.94,384600.0,19.3182,19.3446,19.3006,19.3094,384600.0
2015-04-07 14:10:00,21.95,21.95,21.82,21.84,1018500.0,19.3182,19.3182,19.2038,19.2214,1018500.0
2015-04-07 14:20:00,21.84,21.87,21.79,21.79,1286800.0,19.2214,19.2478,19.1774,19.1774,1286800.0
2015-04-07 14:30:00,21.8,21.87,21.79,21.87,451800.0,19.1862,19.2478,19.1774,19.2478,451800.0
2015-04-07 14:40:00,21.87,21.89,21.82,21.82,376900.0,19.2478,19.2654,19.2038,19.2038,376900.0
2015-04-07 14:50:00,21.83,21.85,21.8,21.85,455000.0,19.2126,19.2302,19.1862,19.2302,455000.0
2015-04-07 15:00:00,21.85,21.88,21.84,21.88,314600.0,19.2302,19.2566,19.2214,19.2566,314600.0
2015-04-07 15:10:00,21.88,21.93,21.85,21.9,998200.0,19.2566,19.3006,19.2302,19.2742,998200.0
2015-04-07 15:20:00,21.91,21.98,21.89,21.96,1402800.0,19.283,19.3446,19.2654,19.327,1402800.0
2015-04-07 15:30:00,21.96,22.0,21.92,21.93,814900.0,19.327,19.3622,19.2918,19.3006,814900.0
2015-04-07 15:40:00,21.93,21.96,21.89,21.95,1279300.0,19.3006,19.327,19.2654,19.3182,1279300.0
2015-04-07 15:50:00,21.96,22.01,21.93,21.98,2879400.0,19.327,19.371,19.3006,19.3446,2879400.0
2015-04-08 09:30:00,22.01,22.26,22.0,22.23,1072800.0,19.371,19.591,19.3622,19.5646,1072800.0
2015-04-08 09:40:00,22.23,22.38,22.23,22.34,599900.0,19.5646,19.6966,19.5646,19.6614,599900.0
2015-04-08 09:50:00,22.35,22.4,22.27,22.32,565400.0,19.6702,19.7142,19.5998,19.6438,565400.0
2015-04-08 10:00:00,22.33,22.35,22.24,22.31,527800.0,19.6526,19.6702,19.5734,19.635,527800.0
2015-04-08 10:10:00,22.3,22.32,22.17,22.17,408300.0,19.6262,19.6438,19.5118,19.5118,408300.0
2015-04-08 10:20:00,22.18,22.29,22.15,22.27,702200.0,19.5206,19.6174,19.4942,19.5998,702200.0
2015-04-08 10:30:00,22.28,22.3,22.22,22.22,297300.0,19.6086,19.6262,19.5558,19.5558,297300.0
2015-04-08 10:40:00,22.23,22.24,22.16,22.19,442100.0,19.5646,19.5734,19.503,19.5294,442100.0
2015-04-08 10:50:00,22.19,22.25,22.19,22.23,276800.0,19.5294,19.5822,19.5294,19.5646,276800.0
2015-04-08 11:00:00,22.23,22.27,22.2,22.25,235400.0,19.5646,19.5998,19.5382,19.5822,235400.0
2015-04-08 11:10:00,22.24,22.32,22.23,22.3,349600.0,19.5734,19.6438,19.5646,19.6262,349600.0
2015-04-08 11:20:00,22.31,22.34,22.28,22.3,303500.0,19.635,19.6614,19.6086,19.6262,303500.0
2015-04-08 11:30:00,22.3,22.31,22.26,22.28,312600.0,19.6262,19.635,19.591,19.6086,312600.0
2015-04-08 11:40:00,22.28,22.31,22.27,22.28,235900.0,19.6086,19.635,19.5998,19.6086,235900.0
2015-04-08 11:50:00,22.29,22.31,22.25,22.27,191800.0,19.6174,19.635,19.5822,19.5998,191800.0
2015-04-08 12:00:00,22.28,22.3,22.27,22.28,183900.0,19.6086,19.6262,19.5998,19.6086,183900.0
2015-04-08 12:10:00,22.28,22.32,22.27,22.32,189000.0,19.6086,19.6438,19.5998,19.6438,189000.0
2015-04-08 12:20:00,22.31,22.33,22.25,22.3,239800.0,19.635,19.6526,19.5822,19.6262,239800.0
2015-04-08 12:30:00,22.29,22.3,22.28,22.28,95100.0,19.6174,19.6262,19.6086,19.6086,95100.0
2015-04-08 12:40:00,22.29,22.37,22.28,22.36,322000.0,19.6174,19.6878,19.6086,19.679,322000.0
2015-04-08 12:50:00,22.36,22.39,22.35,22.37,180700.0,19.679,19.7054,19.6702,19.6878,180700.0
2015-04-08 13:00:00,22.38,22.4,22.37,22.39,405400.0,19.6966,19.7142,19.6878,19.7054,405400.0
2015-04-08 13:10:00,22.39,22.39,22.29,22.34,258100.0,19.7054,19.7054,19.6174,19.6614,258100.0
2015-04-08 13:20:00,22.34,22.39,22.33,22.38,220400.0,19.6614,19.7054,19.6526,19.6966,220400.0
2015-04-08 13:30:00,22.39,22.39,22.3,22.3,118600.0,19.7054,19.7054,19.6262,19.6262,118600.0
2015-04-08 13:40:00,22.3,22.37,22.3,22.35,121200.0,19.6262,19.6878,19.6262,19.6702,121200.0
2015-04-08 13:50:00,22.35,22.39,22.34,22.36,166900.0,19.6702,19.7054,19.6614,19.679,166900.0
2015-04-08 14:00:00,22.36,22.38,22.25,22.25,439800.0,19.679,19.6966,19.5822,19.5822,439800.0
2015-04-08 14:10:00,22.25,22.36,22.23,22.32,374500.0,19.5822,19.679,19.5646,19.6438,374500.0
2015-04-08 14:20:00,22.33,22.38,22.28,22.28,278200.0,19.6526,19.6966,19.6086,19.6086,278200.0
2015-04-08 14:30:00,22.28,22.31,22.26,22.3,260400.0,19.6086,19.635,19.591,19.6262,260400.0
2015-04-08 14:40:00,22.3,22.36,22.26,22.35,131400.0,19.6262,19.679,19.591,19.6702,131400.0
2015-04-08 14:50:00,22.36,22.4,22.29,22.36,507500.0,19.679,19.7142,19.6174,19.679,507500.0
2015-04-08 15:00:00,22.36,22.4,22.34,22.37,170600.0,19.679,19.7142,19.6614,19.6878,170600.0
2015-04-08 15:10:00,22.36,22.39,22.32,22.33,278500.0,19.679,19.7054,19.6438,19.6526,278500.0
2015-04-08 15:20:00,22.35,22.36,22.31,22.35,306300.0,19.6702,19.679,19.635,19.6702,306300.0
2015-04-08 15:30:00,22.35,22.36,22.31,22.35,278100.0,19.6702,19.679,19.635,19.6702,278100.0
2015-04-08 15:40:00,22.35,22.42,22.33,22.4,847200.0,19.6702,19.7318,19.6526,19.7142,847200.0
2015-04-08 15:50:00,22.41,22.41,22.34,22.39,1328900.0,19.723,19.723,19.6614,19.7054,1328900.0
2015-04-09 09:30:00,22.31,22.44,22.25,22.31,516100.0,19.635,19.7494,19.5822,19.635,516100.0
2015-04-09 09:40:00,22.31,22.31,22.17,22.21,270900.0,19.635,19.635,19.5118,19.547,270900.0
2015-04-09 09:50:00,22.21,22.26,22.11,22.21,298200.0,19.547,19.591,19.459,19.547,298200.0
2015-04-09 10:00:00,22.21,22.28,22.19,22.27,230700.0,19.547,19.6086,19.5294,19.5998,230700.0
2015-04-09 10:10:00,22.26,22.31,22.2,22.26,261900.0,19.591,19.635,19.5382,19.591,261900.0
2015-04-09 10:20:00,22.26,22.32,22.2,22.32,279700.0,19.591,19.6438,19.5382,19.6438,279700.0
2015-04-09 10:30:00,22.31,22.35,22.29,22.33,490800.0,19.635,19.6702,19.6174,19.6526,490800.0
2015-04-09 10:40:00,22.33,22.35,22.27,22.28,220600.0,19.6526,19.6702,19.5998,19.6086,220600.0
2015-04-09 10:50:00,22.27,22.28,22.23,22.26,187200.0,19.5998,19.6086,19.5646,19.591,187200.0
2015-04-09 11:00:00,22.26,22.26,22.22,22.24,146300.0,19.591,19.591,19.5558,19.5734,146300.0
2015-04-09 11:10:00,22.23,22.27,22.19,22.22,183000.0,19.5646,19.5998,19.5294,19.5558,183000.0
2015-04-09 11:20:00,22.22,22.26,22.19,22.26,1919500.0,19.5558,19.591,19.5294,19.591,1919500.0
2015-04-09 11:30:00,22.26,22.28,22.21,22.25,179700.0,19.591,19.6086,19.547,19.5822,179700.0
2015-04-09 11:40:00,22.25,22.25,22.2,22.21,108900.0,19.5822,19.5822,19.5382,19.547,108900.0
2015-04-09 11:50:00,22.21,22.23,22.19,22.23,168000.0,19.547,19.5646,19.5294,19.5646,168000.0
2015-04-09 12:00:00,22.23,22.24,22.19,22.2,189200.0,19.5646,19.5734,19.5294,19.5382,189200.0
2015-04-09 12:10:00,22.2,22.23,22.2,22.23,215200.0,19.5382,19.5646,19.5382,19.5646,215200.0
2015-04-09 12:20:00,22.23,22.28,22.22,22.25,315200.0,19.5646,19.6086,19.5558,19.5822,315200.0
2015-04-09 12:30:00,22.25,22.27,22.24,22.25,253100.0,19.5822,19.5998,19.5734,19.5822,253100.0
2015-04-09 12:40:00,22.25,22.28,22.24,22.26,220000.0,19.5822,19.6086,19.5734,19.591,220000.0
2015-04-09 12:50:00,22.26,22.27,22.25,22.27,154100.0,19.591,19.5998,19.5822,19.5998,154100.0
2015-04-09 13:00:00,22.27,22.28,22.23,22.25,139800.0,19.5998,19.6086,19.5646,19.5822,139800.0
2015-04-09 13:10:00,22.25,22.29,22.24,22.28,235500.0,19.5822,19.6174,19.5734,19.6086,235500.0
2015-04-09 13:20:00,22.28,22.31,22.27,22.28,277700.0,19.6086,19.635,19.5998,19.6086,277700.0
2015-04-09 13:30:00,22.28,22.29,22.25,22.26,97400.0,19.6086,19.6174,19.5822,19.591,97400.0
2015-04-09 13:40:00,22.25,22.31,22.24,22.28,131200.0,19.5822,19.635,19.5734,19.6086,131200.0
2015-04-09 13:50:00,22.28,22.3,22.25,22.28,98100.0,19.6086,19.6262,19.5822,19.6086,98100.0
2015-04-09 14:00:00,22.28,22.3,22.26,22.27,99000.0,19.6086,19.6262,19.591,19.5998,99000.0
2015-04-09 14:10:00,22.27,22.28,22.21,22.21,170200.0,19.5998,19.6086,19.547,19.547,170200.0
2015-04-09 14:20:00,22.21,22.25,22.21,22.25,396000.0,19.547,19.5822,19.547,19.5822,396000.0
2015-04-09 14:30:00,22.24,22.34,22.24,22.34,854000.0,19.5734,19.6614,19.5734,19.6614,854000.0
2015-04-09 14:40:00,22.34,22.34,22.29,22.3,224900.0,19.6614,19.6614,19.6174,19.6262,224900.0
2015-04-09 14:50:00,22.3,22.32,22.27,22.3,466500.0,19.6262,19.6438,19.5998,19.6262,466500.0
2015-04-09 15:00:00,22.3,22.33,22.29,22.33,209400.0,19.6262,19.6526,19.6174,19.6526,209400.0
2015-04-09 15:10:00,22.33,22.42,22.31,22.4,345300.0,19.6526,19.7318,19.635,19.7142,345300.0
2015-04-09 15:20:00,22.41,22.42,22.37,22.4,143400.0,19.723,19.7318,19.6878,19.7142,143400.0
2015-04-09 15:30:00,22.41,22.45,22.39,22.45,297000.0,19.723,19.7582,19.7054,19.7582,297000.0
2015-04-09 15:40:00,22.45,22.54,22.44,22.5,632300.0,19.7582,19.8374,19.7494,19.8022,632300.0
2015-04-09 15:50:00,22.5,22.58,22.49,22.5,1373800.0,19.8022,19.8726,19.7934,19.8022,1373800.0
2015-04-10 09:30:00,22.44,22.49,22.37,22.39,762800.0,19.7494,19.7934,19.6878,19.7054,762800.0
2015-04-10 09:40:00,22.38,22.44,22.36,22.41,887100.0,19.6966,19.7494,19.679,19.723,887100.0
2015-04-10 09:50:00,22.41,22.45,22.38,22.4,591000.0,19.723,19.7582,19.6966,19.7142,591000.0
2015-04-10 10:00:00,22.4,22.43,22.37,22.38,378200.0,19.7142,19.7406,19.6878,19.6966,378200.0
2015-04-10 10:10:00,22.38,22.39,22.34,22.35,428600.0,19.6966,19.7054,19.6614,19.6702,428600.0
2015-04-10 10:20:00,22.36,22.38,22.31,22.35,420300.0,19.679,19.6966,19.635,19.6702,420300.0
2015-04-10 10:30:00,22.35,22.36,22.31,22.32,138700.0,19.6702,19.679,19.635,19.6438,138700.0
2015-04-10 10:40:00,22.31,22.33,22.3,22.31,276100.0,19.635,19.6526,19.6262,19.635,276100.0
2015-04-10 10:50:00,22.31,22.32,22.28,22.31,253700.0,19.635,19.6438,19.6086,19.635,253700.0
2015-04-10 11:00:00,22.3,22.32,22.27,22.3,397300.0,19.6262,19.6438,19.5998,19.6262,397300.0
2015-04-10 11:10:00,22.3,22.31,22.28,22.3,119300.0,19.6262,19.635,19.6086,19.6262,119300.0
2015-04-10 11:20:00,22.3,22.31,22.27,22.3,315700.0,19.6262,19.635,19.5998,19.6262,315700.0
2015-04-10 11:30:00,22.31,22.34,22.3,22.3,111000.0,19.635,19.6614,19.6262,19.6262,111000.0
2015-04-10 11:40:00,22.31,22.31,22.28,22.29,63500.0,19.635,19.635,19.6086,19.6174,63500.0
2015-04-10 11:50:00,22.29,22.29,22.27,22.28,132900.0,19.6174,19.6174,19.5998,19.6086,132900.0
2015-04-10 12:00:00,22.28,22.29,22.22,22.27,285000.0,19.6086,19.6174,19.5558,19.5998,285000.0
2015-04-10 12:10:00,22.27,22.34,22.26,22.34,330900.0,19.5998,19.6614,19.591,19.6614,330900.0
2015-04-10 12:20:00,22.34,22.4,22.31,22.38,583600.0,19.6614,19.7142,19.635,19.6966,583600.0
2015-04-10 12:30:00,22.38,22.43,22.37,22.43,168300.0,19.6966,19.7406,19.6878,19.7406,168300.0
2015-04-10 12:40:00,22.41,22.43,22.39,22.43,159100.0,19.723,19.7406,19.7054,19.7406,159100.0
2015-04-10 12:50:00,22.42,22.44,22.42,22.42,145300.0,19.7318,19.7494,19.7318,19.7318,145300.0
2015-04-10 13:00:00,22.43,22.48,22.42,22.47,237700.0,19.7406,19.7846,19.7318,19.7758,237700.0
2015-04-10 13:10:00,22.47,22.5,22.44,22.44,255300.0,19.7758,19.8022,19.7494,19.7494,255300.0
2015-04-10 13:20:00,22.44,22.44,22.41,22.43,74400.0,19.7494,19.7494,19.723,19.7406,74400.0
2015-04-10 13:30:00,22.43,22.43,22.4,22.41,85400.0,19.7406,19.7406,19.7142,19.723,85400.0
2015-04-10 13:40:00,22.42,22.47,22.41,22.47,109300.0,19.7318,19.7758,19.723,19.7758,109300.0
2015-04-10 13:50:00,22.47,22.47,22.43,22.45,60800.0,19.7758,19.7758,19.7406,19.7582,60800.0
2015-04-10 14:00:00,22.46,22.47,22.45,22.47,80800.0,19.767,19.7758,19.7582,19.7758,80800.0
2015-04-10 14:10:00,22.46,22.53,22.46,22.49,399800.0,19.767,19.8286,19.767,19.7934,399800.0
2015-04-10 14:20:00,22.49,22.51,22.48,22.5,129500.0,19.7934,19.811,19.7846,19.8022,129500.0
2015-04-10 14:30:00,22.5,22.53,22.49,22.51,191500.0,19.8022,19.8286,19.7934,19.811,191500.0
2015-04-10 14:40:00,22.51,22.57,22.49,22.56,230400.0,19.811,19.8638,19.7934,19.855,230400.0
2015-04-10 14:50:00,22.56,22.58,22.55,22.55,201100.0,19.855,19.8726,19.8462,19.8462,201100.0
2015-04-10 15:00:00,22.55,22.56,22.52,22.53,115300.0,19.8462,19.855,19.8198,19.8286,115300.0
2015-04-10 15:10:00,22.52,22.55,22.51,22.52,236700.0,19.8198,19.8462,19.811,19.8198,236700.0
2015-04-10 15:20:00,22.52,22.54,22.51,22.54,174800.0,19.8198,19.8374,19.811,19.8374,174800.0
2015-04-10 15:30:00,22.54,22.54,22.5,22.51,498300.0,19.8374,19.8374,19.8022,19.811,498300.0
2015-04-10 15:40:00,22.51,22.52,22.49,22.49,217900.0,19.811,19.8198,19.7934,19.7934,217900.0
2015-04-10 15:50:00,22.49,22.51,22.47,22.51,690300.0,19.7934,19.811,19.7758,19.811,690300.0
2015-04-13 09:30:00,22.44,22.46,22.33,22.46,250400.0,19.7494,19.767,19.6526,19.767,250400.0
2015-04-13 09:40:00,22.45,22.52,22.43,22.45,228300.0,19.7582,19.8198,19.7406,19.7582,228300.0
2015-04-13 09:50:00,22.46,22.52,22.43,22.49,112800.0,19.767,19.8198,19.7406,19.7934,112800.0
2015-04-13 10:00:00,22.49,22.52,22.45,22.48,147600.0,19.7934,19.8198,19.7582,19.7846,147600.0
2015-04-13 10:10:00,22.48,22.57,22.47,22.54,206300.0,19.7846,19.8638,19.7758,19.8374,206300.0
2015-04-13 10:20:00,22.54,22.57,22.5,22.52,148100.0,19.8374,19.8638,19.8022,19.8198,148100.0
2015-04-13 10:30:00,22.51,22.52,22.44,22.47,146800.0,19.811,19.8198,19.7494,19.7758,146800.0
2015-04-13 10:40:00,22.48,22.49,22.43,22.43,118000.0,19.7846,19.7934,19.7406,19.7406,118000.0
2015-04-13 10:50:00,22.44,22.44,22.4,22.4,86100.0,19.7494,19.7494,19.7142,19.7142,86100.0
2015-04-13 11:00:00,22.4,22.48,22.4,22.47,69400.0,19.7142,19.7846,19.7142,19.7758,69400.0
2015-04-13 11:10:00,22.48,22.52,22.46,22.51,97300.0,19.7846,19.8198,19.767,19.811,97300.0
2015-04-13 11:20:00,22.51,22.51,22.46,22.47,65700.0,19.811,19.811,19.767,19.7758,65700.0
2015-04-13 11:30:00,22.47,22.58,22.46,22.55,98000.0,19.7758,19.8726,19.767,19.8462,98000.0
2015-04-13 11:40:00,22.54,22.55,22.51,22.52,85800.0,19.8374,19.8462,19.811,19.8198,85800.0
2015-04-13 11:50:00,22.51,22.52,22.47,22.48,49300.0,19.811,19.8198,19.7758,19.7846,49300.0
2015-04-13 12:00:00,22.47,22.48,22.43,22.43,68700.0,19.7758,19.7846,19.7406,19.7406,68700.0
2015-04-13 12:10:00,22.44,22.44,22.4,22.41,67100.0,19.7494,19.7494,19.7142,19.723,67100.0
2015-04-13 12:20:00,22.42,22.43,22.39,22.42,152400.0,19.7318,19.7406,19.7054,19.7318,152400.0
2015-04-13 12:30:00,22.42,22.44,22.39,22.42,125500.0,19.7318,19.7494,19.7054,19.7318,125500.0
2015-04-13 12:40:00,22.42,22.43,22.38,22.41,125500.0,19.7318,19.7406,19.6966,19.723,125500.0
2015-04-13 12:50:00,22.42,22.42,22.39,22.42,56100.0,19.7318,19.7318,19.7054,19.7318,56100.0
2015-04-13 13:00:00,22.41,22.42,22.38,22.39,85900.0,19.723,19.7318,19.6966,19.7054,85900.0
2015-04-13 13:10:00,22.4,22.4,22.36,22.37,88300.0,19.7142,19.7142,19.679,19.6878,88300.0
2015-04-13 13:20:00,22.37,22.38,22.32,22.33,193500.0,19.6878,19.6966,19.6438,19.6526,193500.0
2015-04-13 13:30:00,22.33,22.39,22.31,22.39,159500.0,19.6526,19.7054,19.635,19.7054,159500.0
2015-04-13 13:40:00,22.39,22.39,22.33,22.34,188500.0,19.7054,19.7054,19.6526,19.6614,188500.0
2015-04-13 13:50:00,22.34,22.39,22.32,22.38,314200.0,19.6614,19.7054,19.6438,19.6966,314200.0
2015-04-13 14:00:00,22.39,22.42,22.38,22.4,126400.0,19.7054,19.7318,19.6966,19.7142,126400.0
2015-04-13 14:10:00,22.41,22.43,22.39,22.42,298300.0,19.723,19.7406,19.7054,19.7318,298300.0
2015-04-13 14:20:00,22.42,22.44,22.41,22.44,289700.0,19.7318,19.7494,19.723,19.7494,289700.0
2015-04-13 14:30:00,22.44,22.46,22.42,22.45,339000.0,19.7494,19.767,19.7318,19.7582,339000.0
2015-04-13 14:40:00,22.45,22.45,22.39,22.42,217400.0,19.7582,19.7582,19.7054,19.7318,217400.0
2015-04-13 14:50:00,22.42,22.44,22.39,22.43,132400.0,19.7318,19.7494,19.7054,19.7406,132400.0
2015-04-13 15:00:00,22.43,22.45,22.39,22.44,250000.0,19.7406,19.7582,19.7054,19.7494,250000.0
2015-04-13 15:10:00,22.44,22.44,22.39,22.41,74900.0,19.7494,19.7494,19.7054,19.723,74900.0
2015-04-13 15:20:00,22.41,22.41,22.35,22.39,310900.0,19.723,19.723,19.6702,19.7054,310900.0
2015-04-13 15:30:00,22.38,22.42,22.38,22.4,315000.0,19.6966,19.7318,19.6966,19.7142,315000.0
2015-04-13 15:40:00,22.4,22.42,22.37,22.37,428200.0,19.7142,19.7318,19.6878,19.6878,428200.0
2015-04-13 15:50:00,22.37,22.38,22.32,22.34,854700.0,19.6878,19.6966,19.6438,19.6614,854700.0
2015-04-14 09:30:00,22.26,22.34,22.21,22.3,340000.0,19.591,19.6614,19.547,19.6262,340000.0
2015-04-14 09:40:00,22.3,22.33,22.2,22.26,260200.0,19.6262,19.6526,19.5382,19.591,260200.0
2015-04-14 09:50:00,22.26,22.28,22.19,22.22,335100.0,19.591,19.6086,19.5294,19.5558,335100.0
2015-04-14 10:00:00,22.23,22.23,22.1,22.21,474600.0,19.5646,19.5646,19.4502,19.547,474600.0
2015-04-14 10:10:00,22.21,22.32,22.19,22.28,304100.0,19.547,19.6438,19.5294,19.6086,304100.0
2015-04-14 10:20:00,22.28,22.28,22.2,22.21,147300.0,19.6086,19.6086,19.5382,19.547,147300.0
2015-04-14 10:30:00,22.2,22.2,22.13,22.19,289300.0,19.5382,19.5382,19.4766,19.5294,289300.0
2015-04-14 10:40:00,22.19,22.23,22.16,22.23,228400.0,19.5294,19.5646,19.503,19.5646,228400.0
2015-04-14 10:50:00,22.23,22.26,22.16,22.17,165500.0,19.5646,19.591,19.503,19.5118,165500.0
2015-04-14 11:00:00,22.17,22.21,22.14,22.18,183900.0,19.5118,19.547,19.4854,19.5206,183900.0
2015-04-14 11:10:00,22.18,22.24,22.17,22.21,202500.0,19.5206,19.5734,19.5118,19.547,202500.0
2015-04-14 11:20:00,22.2,22.25,22.19,22.25,134600.0,19.5382,19.5822,19.5294,19.5822,134600.0
2015-04-14 11:30:00,22.25,22.25,22.16,22.16,219900.0,19.5822,19.5822,19.503,19.503,219900.0
2015-04-14 11:40:00,22.17,22.18,22.14,22.16,173000.0,19.5118,19.5206,19.4854,19.503,173000.0
2015-04-14 11:50:00,22.15,22.17,22.1,22.15,218800.0,19.4942,19.5118,19.4502,19.4942,218800.0
2015-04-14 12:00:00,22.14,22.16,22.1,22.16,296900.0,19.4854,19.503,19.4502,19.503,296900.0
2015-04-14 12:10:00,22.16,22.16,22.13,22.15,154000.0,19.503,19.503,19.4766,19.4942,154000.0
2015-04-14 12:20:00,22.15,22.17,22.12,22.17,108700.0,19.4942,19.5118,19.4678,19.5118,108700.0
2015-04-14 12:30:00,22.17,22.23,22.16,22.19,196800.0,19.5118,19.5646,19.503,19.5294,196800.0
2015-04-14 12:40:00,22.19,22.2,22.17,22.19,74200.0,19.5294,19.5382,19.5118,19.5294,74200.0
2015-04-14 12:50:00,22.19,22.2,22.17,22.19,28500.0,19.5294,19.5382,19.5118,19.5294,28500.0
2015-04-14 13:00:00,22.19,22.19,22.15,22.18,79300.0,19.5294,19.5294,19.4942,19.5206,79300.0
2015-04-14 13:10:00,22.18,22.19,22.14,22.18,169900.0,19.5206,19.5294,19.4854,19.5206,169900.0
2015-04-14 13:20:00,22.18,22.18,22.16,22.18,47400.0,19.5206,19.5206,19.503,19.5206,47400.0
2015-04-14 13:30:00,22.17,22.2,22.17,22.18,78200.0,19.5118,19.5382,19.5118,19.5206,78200.0
2015-04-14 13:40:00,22.18,22.19,22.17,22.17,90100.0,19.5206,19.5294,19.5118,19.5118,90100.0
2015-04-14 13:50:00,22.17,22.17,22.13,22.16,77100.0,19.5118,19.5118,19.4766,19.503,77100.0
2015-04-14 14:00:00,22.16,22.16,22.11,22.15,157100.0,19.503,19.503,19.459,19.4942,157100.0
2015-04-14 14:10:00,22.14,22.17,22.12,22.17,101900.0,19.4854,19.5118,19.4678,19.5118,101900.0
2015-04-14 14:20:00,22.17,22.28,22.16,22.22,399800.0,19.5118,19.6086,19.503,19.5558,399800.0
2015-04-14 14:30:00,22.22,22.26,22.19,22.2,229300.0,19.5558,19.591,19.5294,19.5382,229300.0
2015-04-14 14:40:00,22.2,22.25,22.19,22.21,182200.0,19.5382,19.5822,19.5294,19.547,182200.0
2015-04-14 14:50:00,22.2,22.23,22.18,22.19,240300.0,19.5382,19.5646,19.5206,19.5294,240300.0
2015-04-14 15:00:00,22.19,22.25,22.19,22.23,163600.0,19.5294,19.5822,19.5294,19.5646,163600.0
2015-04-14 15:10:00,22.23,22.25,22.21,22.25,860800.0,19.5646,19.5822,19.547,19.5822,860800.0
2015-04-14 15:20:00,22.24,22.25,22.16,22.17,222500.0,19.5734,19.5822,19.503,19.5118,222500.0
2015-04-14 15:30:00,22.17,22.2,22.15,22.15,220900.0,19.5118,19.5382,19.4942,19.4942,220900.0
2015-04-14 15:40:00,22.15,22.17,22.14,22.15,310600.0,19.4942,19.5118,19.4854,19.4942,310600.0
2015-04-14 15:50:00,22.15,22.2,22.04,22.2,2020800.0,19.4942,19.5382,19.3974,19.5382,2020800.0
2015-04-15 09:30:00,22.06,22.25,22.05,22.21,1110600.0,19.415,19.5822,19.4062,19.547,1110600.0
2015-04-15 09:40:00,22.22,22.52,22.19,22.48,946300.0,19.5558,19.8198,19.5294,19.7846,946300.0
2015-04-15 09:50:00,22.48,22.57,22.37,22.38,871800.0,19.7846,19.8638,19.6878,19.6966,871800.0
2015-04-15 10:00:00,22.38,22.52,22.31,22.52,1104700.0,19.6966,19.8198,19.635,19.8198,1104700.0
2015-04-15 10:10:00,22.52,22.54,22.45,22.49,397500.0,19.8198,19.8374,19.7582,19.7934,397500.0
2015-04-15 10:20:00,22.49,22.5,22.45,22.47,443000.0,19.7934,19.8022,19.7582,19.7758,443000.0
2015-04-15 10:30:00,22.48,22.49,22.46,22.46,147700.0,19.7846,19.7934,19.767,19.767,147700.0
2015-04-15 10:40:00,22.46,22.48,22.41,22.42,193000.0,19.767,19.7846,19.723,19.7318,193000.0
2015-04-15 10:50:00,22.42,22.48,22.42,22.46,196000.0,19.7318,19.7846,19.7318,19.767,196000.0
2015-04-15 11:00:00,22.47,22.49,22.45,22.46,113300.0,19.7758,19.7934,19.7582,19.767,113300.0
2015-04-15 11:10:00,22.46,22.47,22.38,22.38,114700.0,19.767,19.7758,19.6966,19.6966,114700.0
2015-04-15 11:20:00,22.38,22.39,22.3,22.33,212900.0,19.6966,19.7054,19.6262,19.6526,212900.0
2015-04-15 11:30:00,22.33,22.37,22.32,22.36,253100.0,19.6526,19.6878,19.6438,19.679,253100.0
2015-04-15 11:40:00,22.35,22.41,22.33,22.4,154900.0,19.6702,19.723,19.6526,19.7142,154900.0
2015-04-15 11:50:00,22.39,22.45,22.39,22.43,137800.0,19.7054,19.7582,19.7054,19.7406,137800.0
2015-04-15 12:00:00,22.43,22.46,22.42,22.43,102700.0,19.7406,19.767,19.7318,19.7406,102700.0
2015-04-15 12:10:00,22.43,22.45,22.42,22.43,55000.0,19.7406,19.7582,19.7318,19.7406,55000.0
2015-04-15 12:20:00,22.43,22.49,22.43,22.48,279500.0,19.7406,19.7934,19.7406,19.7846,279500.0
2015-04-15 12:30:00,22.48,22.5,22.46,22.5,252400.0,19.7846,19.8022,19.767,19.8022,252400.0
2015-04-15 12:40:00,22.49,22.5,22.47,22.48,151000.0,19.7934,19.8022,19.7758,19.7846,151000.0
2015-04-15 12:50:00,22.48,22.51,22.47,22.49,125700.0,19.7846,19.811,19.7758,19.7934,125700.0
2015-04-15 13:00:00,22.49,22.52,22.48,22.5,111700.0,19.7934,19.8198,19.7846,19.8022,111700.0
2015-04-15 13:10:00,22.49,22.52,22.49,22.5,57200.0,19.7934,19.8198,19.7934,19.8022,57200.0
2015-04-15 13:20:00,22.5,22.56,22.49,22.55,327200.0,19.8022,19.855,19.7934,19.8462,327200.0
2015-04-15 13:30:00,22.54,22.65,22.54,22.63,533400.0,19.8374,19.9342,19.8374,19.9166,533400.0
2015-04-15 13:40:00,22.63,22.66,22.62,22.64,149300.0,19.9166,19.943,19.9078,19.9254,149300.0
2015-04-15 13:50:00,22.63,22.64,22.59,22.62,421200.0,19.9166,19.9254,19.8814,19.9078,421200.0
2015-04-15 14:00:00,22.62,22.64,22.57,22.61,213800.0,19.9078,19.9254,19.8638,19.899,213800.0
2015-04-15 14:10:00,22.61,22.64,22.6,22.63,120300.0,19.899,19.9254,19.8902,19.9166,120300.0
2015-04-15 14:20:00,22.64,22.65,22.61,22.63,327500.0,19.9254,19.9342,19.899,19.9166,327500.0
2015-04-15 14:30:00,22.63,22.63,22.57,22.6,212900.0,19.9166,19.9166,19.8638,19.8902,212900.0
2015-04-15 14:40:00,22.6,22.65,22.59,22.64,140200.0,19.8902,19.9342,19.8814,19.9254,140200.0
2015-04-15 14:50:00,22.64,22.66,22.61,22.66,381800.0,19.9254,19.943,19.899,19.943,381800.0
2015-04-15 15:00:00,22.66,22.71,22.65,22.66,413400.0,19.943,19.987,19.9342,19.943,413400.0
2015-04-15 15:10:00,22.66,22.66,22.61,22.64,293300.0,19.943,19.943,19.899,19.9254,293300.0
2015-04-15 15:20:00,22.63,22.65,22.58,22.59,199800.0,19.9166,19.9342,19.8726,19.8814,199800.0
2015-04-15 15:30:00,22.6,22.61,22.55,22.56,390400.0,19.8902,19.899,19.8462,19.855,390400.0
2015-04-15 15:40:00,22.57,22.58,22.54,22.55,313500.0,19.8638,19.8726,19.8374,19.8462,313500.0
2015-04-15 15:50:00,22.55,22.57,22.53,22.55,623900.0,19.8462,19.8638,19.8286,19.8462,623900.0
2015-04-16 09:30:00,22.2,22.22,22.06,22.07,2060400.0,19.5382,19.5558,19.415,19.4238,2060400.0
2015-04-16 09:40:00,22.07,22.09,21.94,22.03,1666300.0,19.4238,19.4414,19.3094,19.3886,1666300.0
2015-04-16 09:50:00,22.02,22.15,22.02,22.09,1247800.0,19.3798,19.4942,19.3798,19.4414,1247800.0
2015-04-16 10:00:00,22.08,22.09,22.01,22.04,857000.0,19.4326,19.4414,19.371,19.3974,857000.0
2015-04-16 10:10:00,22.04,22.14,22.04,22.06,796100.0,19.3974,19.4854,19.3974,19.415,796100.0
2015-04-16 10:20:00,22.07,22.07,21.98,22.01,561400.0,19.4238,19.4238,19.3446,19.371,561400.0
2015-04-16 10:30:00,22.0,22.01,21.87,21.98,862400.0,19.3622,19.371,19.2478,19.3446,862400.0
2015-04-16 10:40:00,21.98,22.0,21.94,21.96,508300.0,19.3446,19.3622,19.3094,19.327,508300.0
2015-04-16 10:50:00,21.96,22.03,21.94,22.0,1180400.0,19.327,19.3886,19.3094,19.3622,1180400.0
2015-04-16 11:00:00,22.0,22.01,21.9,21.94,784100.0,19.3622,19.371,19.2742,19.3094,784100.0
2015-04-16 11:10:00,21.94,22.01,21.93,22.0,416200.0,19.3094,19.371,19.3006,19.3622,416200.0
2015-04-16 11:20:00,22.0,22.01,21.93,21.95,643800.0,19.3622,19.371,19.3006,19.3182,643800.0
2015-04-16 11:30:00,21.95,21.95,21.87,21.88,1429800.0,19.3182,19.3182,19.2478,19.2566,1429800.0
2015-04-16 11:40:00,21.87,21.89,21.79,21.89,857900.0,19.2478,19.2654,19.1774,19.2654,857900.0
2015-04-16 11:50:00,21.88,21.9,21.84,21.87,381200.0,19.2566,19.2742,19.2214,19.2478,381200.0
2015-04-16 12:00:00,21.87,21.89,21.85,21.89,329300.0,19.2478,19.2654,19.2302,19.2654,329300.0
2015-04-16 12:10:00,21.89,21.91,21.85,21.87,387000.0,19.2654,19.283,19.2302,19.2478,387000.0
2015-04-16 12:20:00,21.87,21.87,21.8,21.84,323700.0,19.2478,19.2478,19.1862,19.2214,323700.0
2015-04-16 12:30:00,21.84,21.91,21.83,21.89,1021100.0,19.2214,19.283,19.2126,19.2654,1021100.0
2015-04-16 12:40:00,21.9,21.91,21.82,21.82,271000.0,19.2742,19.283,19.2038,19.2038,271000.0
2015-04-16 12:50:00,21.82,21.88,21.8,21.86,340300.0,19.2038,19.2566,19.1862,19.239,340300.0
2015-04-16 13:00:00,21.86,21.86,21.75,21.76,937100.0,19.239,19.239,19.1422,19.151,937100.0
2015-04-16 13:10:00,21.76,21.81,21.71,21.8,892300.0,19.151,19.195,19.1069,19.1862,892300.0
2015-04-16 13:20:00,21.8,21.82,21.77,21.78,525000.0,19.1862,19.2038,19.1598,19.1686,525000.0
2015-04-16 13:30:00,21.78,21.79,21.75,21.76,334100.0,19.1686,19.1774,19.1422,19.151,334100.0
2015-04-16 13:40:00,21.76,21.83,21.75,21.82,335000.0,19.151,19.2126,19.1422,19.2038,335000.0
2015-04-16 13:50:00,21.83,21.87,21.81,21.83,1240200.0,19.2126,19.2478,19.195,19.2126,1240200.0
2015-04-16 14:00:00,21.82,21.85,21.8,21.84,297000.0,19.2038,19.2302,19.1862,19.2214,297000.0
2015-04-16 14:10:00,21.84,21.9,21.83,21.9,704600.0,19.2214,19.2742,19.2126,19.2742,704600.0
2015-04-16 14:20:00,21.9,21.9,21.88,21.89,480200.0,19.2742,19.2742,19.2566,19.2654,480200.0
2015-04-16 14:30:00,21.88,21.93,21.88,21.93,544900.0,19.2566,19.3006,19.2566,19.3006,544900.0
2015-04-16 14:40:00,21.93,21.93,21.86,21.89,420800.0,19.3006,19.3006,19.239,19.2654,420800.0
2015-04-16 14:50:00,21.88,21.89,21.83,21.84,227000.0,19.2566,19.2654,19.2126,19.2214,227000.0
2015-04-16 15:00:00,21.85,21.87,21.8,21.83,649300.0,19.2302,19.2478,19.1862,19.2126,649300.0
2015-04-16 15:10:00,21.83,21.83,21.76,21.8,341100.0,19.2126,19.2126,19.151,19.1862,341100.0
2015-04-16 15:20:00,21.8,21.84,21.77,21.8,769800.0,19.1862,19.2214,19.1598,19.1862,769800.0
2015-04-16 15:30:00,21.8,21.82,21.79,21.8,1388200.0,19.1862,19.2038,19.1774,19.1862,1388200.0
2015-04-16 15:40:00,21.79,21.81,21.74,21.77,817200.0,19.1774,19.195,19.1334,19.1598,817200.0
2015-04-16 15:50:00,21.76,21.89,21.76,21.89,2779300.0,19.151,19.2654,19.151,19.2654,2779300.0
2015-04-17 09:30:00,21.7,21.71,21.54,21.59,962800.0,19.0981,19.1069,18.9573,19.0013,962800.0
2015-04-17 09:40:00,21.59,21.63,21.49,21.62,975100.0,19.0013,19.0365,18.9133,19.0277,975100.0
2015-04-17 09:50:00,21.61,21.69,21.59,21.67,507400.0,19.0189,19.0893,19.0013,19.0717,507400.0
2015-04-17 10:00:00,21.66,21.67,21.58,21.62,653300.0,19.0629,19.0717,18.9925,19.0277,653300.0
2015-04-17 10:10:00,21.62,21.73,21.58,21.7,680400.0,19.0277,19.1245,18.9925,19.0981,680400.0
2015-04-17 10:20:00,21.71,21.76,21.63,21.65,666500.0,19.1069,19.151,19.0365,19.0541,666500.0
2015-04-17 10:30:00,21.64,21.69,21.64,21.67,463700.0,19.0453,19.0893,19.0453,19.0717,463700.0
2015-04-17 10:40:00,21.68,21.69,21.61,21.66,418600.0,19.0805,19.0893,19.0189,19.0629,418600.0
2015-04-17 10:50:00,21.66,21.68,21.64,21.65,487700.0,19.0629,19.0805,19.0453,19.0541,487700.0
2015-04-17 11:00:00,21.64,21.66,21.56,21.63,228100.0,19.0453,19.0629,18.9749,19.0365,228100.0
2015-04-17 11:10:00,21.63,21.65,21.6,21.62,194600.0,19.0365,19.0541,19.0101,19.0277,194600.0
2015-04-17 11:20:00,21.62,21.67,21.6,21.64,333600.0,19.0277,19.0717,19.0101,19.0453,333600.0
2015-04-17 11:30:00,21.64,21.65,21.59,21.6,318500.0,19.0453,19.0541,19.0013,19.0101,318500.0
2015-04-17 11:40:00,21.6,21.61,21.53,21.6,199200.0,19.0101,19.0189,18.9485,19.0101,199200.0
2015-04-17 11:50:00,21.6,21.61,21.56,21.57,230400.0,19.0101,19.0189,18.9749,18.9837,230400.0
2015-04-17 12:00:00,21.57,21.6,21.55,21.56,174400.0,18.9837,19.0101,18.9661,18.9749,174400.0
2015-04-17 12:10:00,21.56,21.63,21.55,21.59,245100.0,18.9749,19.0365,18.9661,19.0013,245100.0
2015-04-17 12:20:00,21.6,21.66,21.59,21.61,343400.0,19.0101,19.0629,19.0013,19.0189,343400.0
2015-04-17 12:30:00,21.61,21.64,21.56,21.62,246500.0,19.0189,19.0453,18.9749,19.0277,246500.0
2015-04-17 12:40:00,21.62,21.64,21.59,21.64,234300.0,19.0277,19.0453,19.0013,19.0453,234300.0
2015-04-17 12:50:00,21.64,21.65,21.58,21.6,178200.0,19.0453,19.0541,18.9925,19.0101,178200.0
2015-04-17 13:00:00,21.59,21.63,21.58,21.62,187200.0,19.0013,19.0365,18.9925,19.0277,187200.0
2015-04-17 13:10:00,21.62,21.68,21.62,21.68,336000.0,19.0277,19.0805,19.0277,19.0805,336000.0
2015-04-17 13:20:00,21.67,21.71,21.61,21.62,394500.0,19.0717,19.1069,19.0189,19.0277,394500.0
2015-04-17 13:30:00,21.62,21.62,21.56,21.57,183200.0,19.0277,19.0277,18.9749,18.9837,183200.0
2015-04-17 13:40:00,21.56,21.56,21.52,21.53,273800.0,18.9749,18.9749,18.9397,18.9485,273800.0
2015-04-17 13:50:00,21.54,21.55,21.44,21.44,265900.0,18.9573,18.9661,18.8693,18.8693,265900.0
2015-04-17 14:00:00,21.44,21.45,21.4,21.43,526200.0,18.8693,18.8781,18.8341,18.8605,526200.0
2015-04-17 14:10:00,21.44,21.49,21.42,21.45,494800.0,18.8693,18.9133,18.8517,18.8781,494800.0
2015-04-17 14:20:00,21.46,21.49,21.41,21.42,244700.0,18.8869,18.9133,18.8429,18.8517,244700.0
2015-04-17 14:30:00,21.42,21.42,21.37,21.39,326900.0,18.8517,18.8517,18.8077,18.8253,326900.0
2015-04-17 14:40:00,21.39,21.42,21.36,21.4,438200.0,18.8253,18.8517,18.7989,18.8341,438200.0
2015-04-17 14:50:00,21.4,21.49,21.39,21.48,481900.0,18.8341,18.9133,18.8253,18.9045,481900.0
2015-04-17 15:00:00,21.48,21.49,21.42,21.45,473900.0,18.9045,18.9133,18.8517,18.8781,473900.0
2015-04-17 15:10:00,21.45,21.47,21.4,21.41,328000.0,18.8781,18.8957,18.8341,18.8429,328000.0
2015-04-17 15:20:00,21.41,21.49,21.38,21.48,614600.0,18.8429,18.9133,18.8165,18.9045,614600.0
2015-04-17 15:30:00,21.47,21.52,21.46,21.51,477600.0,18.8957,18.9397,18.8869,18.9309,477600.0
2015-04-17 15:40:00,21.51,21.51,21.46,21.47,460500.0,18.9309,18.9309,18.8869,18.8957,460500.0
2015-04-17 15:50:00,21.47,21.51,21.45,21.5,1393000.0,18.8957,18.9309,18.8781,18.9221,1393000.0
2015-04-20 09:30:00,21.71,21.83,21.68,21.8,1179200.0,19.1069,19.2126,19.0805,19.1862,1179200.0
2015-04-20 09:40:00,21.8,21.91,21.8,21.89,620700.0,19.1862,19.283,19.1862,19.2654,620700.0
2015-04-20 09:50:00,21.9,21.9,21.83,21.83,365700.0,19.2742,19.2742,19.2126,19.2126,365700.0
2015-04-20 10:00:00,21.83,21.88,21.82,21.86,414600.0,19.2126,19.2566,19.2038,19.239,414600.0
2015-04-20 10:10:00,21.85,21.9,21.81,21.86,383500.0,19.2302,19.2742,19.195,19.239,383500.0
2015-04-20 10:20:00,21.86,21.89,21.85,21.86,275300.0,19.239,19.2654,19.2302,19.239,275300.0
2015-04-20 10:30:00,21.87,21.89,21.84,21.86,234400.0,19.2478,19.2654,19.2214,19.239,234400.0
2015-04-20 10:40:00,21.85,21.87,21.84,21.85,267300.0,19.2302,19.2478,19.2214,19.2302,267300.0
2015-04-20 10:50:00,21.86,21.92,21.85,21.88,184400.0,19.239,19.2918,19.2302,19.2566,184400.0
2015-04-20 11:00:00,21.89,21.93,21.86,21.89,311000.0,19.2654,19.3006,19.239,19.2654,311000.0
2015-04-20 11:10:00,21.89,21.91,21.85,21.89,404900.0,19.2654,19.283,19.2302,19.2654,404900.0
2015-04-20 11:20:00,21.88,21.9,21.85,21.9,332400.0,19.2566,19.2742,19.2302,19.2742,332400.0
2015-04-20 11:30:00,21.9,21.91,21.79,21.82,312500.0,19.2742,19.283,19.1774,19.2038,312500.0
2015-04-20 11:40:00,21.82,21.87,21.82,21.86,175600.0,19.2038,19.2478,19.2038,19.239,175600.0
2015-04-20 11:50:00,21.87,21.89,21.83,21.84,128500.0,19.2478,19.2654,19.2126,19.2214,128500.0
2015-04-20 12:00:00,21.83,21.84,21.79,21.81,181600.0,19.2126,19.2214,19.1774,19.195,181600.0
2015-04-20 12:10:00,21.81,21.82,21.8,21.8,102200.0,19.195,19.2038,19.1862,19.1862,102200.0
2015-04-20 12:20:00,21.81,21.81,21.76,21.77,122800.0,19.195,19.195,19.151,19.1598,122800.0
2015-04-20 12:30:00,21.76,21.8,21.75,21.8,265200.0,19.151,19.1862,19.1422,19.1862,265200.0
2015-04-20 12:40:00,21.81,21.83,21.8,21.82,89600.0,19.195,19.2126,19.1862,19.2038,89600.0
2015-04-20 12:50:00,21.82,21.85,21.81,21.85,158800.0,19.2038,19.2302,19.195,19.2302,158800.0
2015-04-20 13:00:00,21.85,21.87,21.84,21.87,59800.0,19.2302,19.2478,19.2214,19.2478,59800.0
2015-04-20 13:10:00,21.87,21.88,21.84,21.85,106200.0,19.2478,19.2566,19.2214,19.2302,106200.0
2015-04-20 13:20:00,21.85,21.85,21.8,21.82,168700.0,19.2302,19.2302,19.1862,19.2038,168700.0
2015-04-20 13:30:00,21.81,21.82,21.79,21.8,98300.0,19.195,19.2038,19.1774,19.1862,98300.0
2015-04-20 13:40:00,21.8,21.82,21.79,21.79,102400.0,19.1862,19.2038,19.1774,19.1774,102400.0
2015-04-20 13:50:00,21.79,21.8,21.76,21.79,207700.0,19.1774,19.1862,19.151,19.1774,207700.0
2015-04-20 14:00:00,21.8,21.81,21.77,21.8,170500.0,19.1862,19.195,19.1598,19.1862,170500.0
2015-04-20 14:10:00,21.8,21.81,21.78,21.78,183100.0,19.1862,19.195,19.1686,19.1686,183100.0
2015-04-20 14:20:00,21.79,21.82,21.78,21.8,134900.0,19.1774,19.2038,19.1686,19.1862,134900.0
2015-04-20 14:30:00,21.8,21.82,21.79,21.8,149500.0,19.1862,19.2038,19.1774,19.1862,149500.0
2015-04-20 14:40:00,21.8,21.83,21.79,21.79,201500.0,19.1862,19.2126,19.1774,19.1774,201500.0
2015-04-20 14:50:00,21.79,21.8,21.74,21.78,300000.0,19.1774,19.1862,19.1334,19.1686,300000.0
2015-04-20 15:00:00,21.78,21.79,21.74,21.78,214600.0,19.1686,19.1774,19.1334,19.1686,214600.0
2015-04-20 15:10:00,21.78,21.8,21.77,21.78,140300.0,19.1686,19.1862,19.1598,19.1686,140300.0
2015-04-20 15:20:00,21.78,21.79,21.73,21.79,304400.0,19.1686,19.1774,19.1245,19.1774,304400.0
2015-04-20 15:30:00,21.79,21.81,21.76,21.76,410600.0,19.1774,19.195,19.151,19.151,410600.0
2015-04-20 15:40:00,21.78,21.79,21.74,21.76,675100.0,19.1686,19.1774,19.1334,19.151,675100.0
2015-04-20 15:50:00,21.76,21.77,21.74,21.76,670000.0,19.151,19.1598,19.1334,19.151,670000.0
2015-04-21 09:30:00,22.27,22.67,22.26,22.45,2735700.0,19.5998,19.9518,19.591,19.7582,2735700.0
2015-04-21 09:40:00,22.45,22.48,22.32,22.39,1616900.0,19.7582,19.7846,19.6438,19.7054,1616900.0
2015-04-21 09:50:00,22.4,22.41,22.18,22.19,954600.0,19.7142,19.723,19.5206,19.5294,954600.0
2015-04-21 10:00:00,22.19,22.34,22.17,22.21,591600.0,19.5294,19.6614,19.5118,19.547,591600.0
2015-04-21 10:10:00,22.2,22.25,22.15,22.17,534600.0,19.5382,19.5822,19.4942,19.5118,534600.0
2015-04-21 10:20:00,22.17,22.18,22.08,22.09,532700.0,19.5118,19.5206,19.4326,19.4414,532700.0
2015-04-21 10:30:00,22.08,22.24,22.05,22.22,645900.0,19.4326,19.5734,19.4062,19.5558,645900.0
2015-04-21 10:40:00,22.21,22.26,22.18,22.22,549400.0,19.547,19.591,19.5206,19.5558,549400.0
2015-04-21 10:50:00,22.21,22.31,22.21,22.26,439500.0,19.547,19.635,19.547,19.591,439500.0
2015-04-21 11:00:00,22.27,22.27,22.21,22.26,353600.0,19.5998,19.5998,19.547,19.591,353600.0
2015-04-21 11:10:00,22.25,22.28,22.25,22.26,214900.0,19.5822,19.6086,19.5822,19.591,214900.0
2015-04-21 11:20:00,22.26,22.28,22.23,22.23,194200.0,19.591,19.6086,19.5646,19.5646,194200.0
2015-04-21 11:30:00,22.23,22.27,22.21,22.27,168700.0,19.5646,19.5998,19.547,19.5998,168700.0
2015-04-21 11:40:00,22.27,22.28,22.16,22.19,239900.0,19.5998,19.6086,19.503,19.5294,239900.0
2015-04-21 11:50:00,22.18,22.2,22.16,22.16,122300.0,19.5206,19.5382,19.503,19.503,122300.0
2015-04-21 12:00:00,22.16,22.17,22.11,22.14,179800.0,19.503,19.5118,19.459,19.4854,179800.0
2015-04-21 12:10:00,22.14,22.17,22.12,22.14,303000.0,19.4854,19.5118,19.4678,19.4854,303000.0
2015-04-21 12:20:00,22.14,22.19,22.14,22.19,88700.0,19.4854,19.5294,19.4854,19.5294,88700.0
2015-04-21 12:30:00,22.18,22.19,22.14,22.15,157300.0,19.5206,19.5294,19.4854,19.4942,157300.0
2015-04-21 12:40:00,22.14,22.21,22.1,22.21,281400.0,19.4854,19.547,19.4502,19.547,281400.0
2015-04-21 12:50:00,22.21,22.23,22.2,22.21,337400.0,19.547,19.5646,19.5382,19.547,337400.0
2015-04-21 13:00:00,22.2,22.24,22.19,22.21,245200.0,19.5382,19.5734,19.5294,19.547,245200.0
2015-04-21 13:10:00,22.21,22.31,22.2,22.29,295300.0,19.547,19.635,19.5382,19.6174,295300.0
2015-04-21 13:20:00,22.29,22.31,22.27,22.3,287900.0,19.6174,19.635,19.5998,19.6262,287900.0
2015-04-21 13:30:00,22.3,22.33,22.25,22.27,536900.0,19.6262,19.6526,19.5822,19.5998,536900.0
2015-04-21 13:40:00,22.27,22.3,22.26,22.26,287700.0,19.5998,19.6262,19.591,19.591,287700.0
2015-04-21 13:50:00,22.26,22.34,22.26,22.29,223500.0,19.591,19.6614,19.591,19.6174,223500.0
2015-04-21 14:00:00,22.28,22.31,22.27,22.29,286800.0,19.6086,19.635,19.5998,19.6174,286800.0
2015-04-21 14:10:00,22.29,22.32,22.28,22.32,80100.0,19.6174,19.6438,19.6086,19.6438,80100.0
2015-04-21 14:20:00,22.32,22.42,22.31,22.41,547800.0,19.6438,19.7318,19.635,19.723,547800.0
2015-04-21 14:30:00,22.41,22.41,22.27,22.3,420700.0,19.723,19.723,19.5998,19.6262,420700.0
2015-04-21 14:40:00,22.29,22.34,22.29,22.33,213200.0,19.6174,19.6614,19.6174,19.6526,213200.0
2015-04-21 14:50:00,22.33,22.42,22.32,22.4,403600.0,19.6526,19.7318,19.6438,19.7142,403600.0
2015-04-21 15:00:00,22.41,22.41,22.38,22.4,350900.0,19.723,19.723,19.6966,19.7142,350900.0
2015-04-21 15:10:00,22.41,22.41,22.34,22.34,288700.0,19.723,19.723,19.6614,19.6614,288700.0
2015-04-21 15:20:00,22.34,22.35,22.33,22.34,450000.0,19.6614,19.6702,19.6526,19.6614,450000.0
2015-04-21 15:30:00,22.34,22.37,22.32,22.37,488800.0,19.6614,19.6878,19.6438,19.6878,488800.0
2015-04-21 15:40:00,22.37,22.38,22.33,22.35,641700.0,19.6878,19.6966,19.6526,19.6702,641700.0
2015-04-21 15:50:00,22.34,22.34,22.29,22.3,930100.0,19.6614,19.6614,19.6174,19.6262,930100.0
2015-04-22 09:30:00,22.26,22.36,22.01,22.23,1345100.0,19.591,19.679,19.371,19.5646,1345100.0
2015-04-22 09:40:00,22.23,22.28,22.04,22.07,399400.0,19.5646,19.6086,19.3974,19.4238,399400.0
2015-04-22 09:50:00,22.08,22.19,22.06,22.16,258300.0,19.4326,19.5294,19.415,19.503,258300.0
2015-04-22 10:00:00,22.15,22.17,22.04,22.1,326500.0,19.4942,19.5118,19.3974,19.4502,326500.0
2015-04-22 10:10:00,22.1,22.16,22.06,22.13,196800.0,19.4502,19.503,19.415,19.4766,196800.0
2015-04-22 10:20:00,22.13,22.16,22.11,22.13,125900.0,19.4766,19.503,19.459,19.4766,125900.0
2015-04-22 10:30:00,22.13,22.15,22.07,22.1,177400.0,19.4766,19.4942,19.4238,19.4502,177400.0
2015-04-22 10:40:00,22.09,22.25,22.09,22.22,274900.0,19.4414,19.5822,19.4414,19.5558,274900.0
2015-04-22 10:50:00,22.23,22.26,22.18,22.23,108500.0,19.5646,19.591,19.5206,19.5646,108500.0
2015-04-22 11:00:00,22.23,22.31,22.21,22.29,113000.0,19.5646,19.635,19.547,19.6174,113000.0
2015-04-22 11:10:00,22.28,22.33,22.25,22.26,129900.0,19.6086,19.6526,19.5822,19.591,129900.0
2015-04-22 11:20:00,22.26,22.29,22.22,22.29,122500.0,19.591,19.6174,19.5558,19.6174,122500.0
2015-04-22 11:30:00,22.3,22.3,22.22,22.25,89300.0,19.6262,19.6262,19.5558,19.5822,89300.0
2015-04-22 11:40:00,22.25,22.32,22.24,22.31,183500.0,19.5822,19.6438,19.5734,19.635,183500.0
2015-04-22 11:50:00,22.31,22.33,22.26,22.31,225100.0,19.635,19.6526,19.591,19.635,225100.0
2015-04-22 12:00:00,22.32,22.33,22.25,22.27,236900.0,19.6438,19.6526,19.5822,19.5998,236900.0
2015-04-22 12:10:00,22.27,22.28,22.2,22.23,282100.0,19.5998,19.6086,19.5382,19.5646,282100.0
2015-04-22 12:20:00,22.23,22.27,22.23,22.26,148200.0,19.5646,19.5998,19.5646,19.591,148200.0
2015-04-22 12:30:00,22.25,22.28,22.21,22.27,133000.0,19.5822,19.6086,19.547,19.5998,133000.0
2015-04-22 12:40:00,22.28,22.33,22.27,22.31,129500.0,19.6086,19.6526,19.5998,19.635,129500.0
2015-04-22 12:50:00,22.32,22.37,22.29,22.35,108500.0,19.6438,19.6878,19.6174,19.6702,108500.0
2015-04-22 13:00:00,22.35,22.36,22.29,22.29,121900.0,19.6702,19.679,19.6174,19.6174,121900.0
2015-04-22 13:10:00,22.3,22.35,22.29,22.31,88300.0,19.6262,19.6702,19.6174,19.635,88300.0
2015-04-22 13:20:00,22.31,22.36,22.29,22.33,94200.0,19.635,19.679,19.6174,19.6526,94200.0
2015-04-22 13:30:00,22.33,22.38,22.33,22.35,130000.0,19.6526,19.6966,19.6526,19.6702,130000.0
2015-04-22 13:40:00,22.36,22.41,22.35,22.35,182500.0,19.679,19.723,19.6702,19.6702,182500.0
2015-04-22 13:50:00,22.35,22.38,22.32,22.37,87400.0,19.6702,19.6966,19.6438,19.6878,87400.0
2015-04-22 14:00:00,22.37,22.39,22.36,22.36,98100.0,19.6878,19.7054,19.679,19.679,98100.0
2015-04-22 14:10:00,22.36,22.37,22.31,22.34,215300.0,19.679,19.6878,19.635,19.6614,215300.0
2015-04-22 14:20:00,22.34,22.38,22.32,22.36,321500.0,19.6614,19.6966,19.6438,19.679,321500.0
2015-04-22 14:30:00,22.36,22.37,22.33,22.34,171400.0,19.679,19.6878,19.6526,19.6614,171400.0
2015-04-22 14:40:00,22.34,22.35,22.33,22.35,77200.0,19.6614,19.6702,19.6526,19.6702,77200.0
2015-04-22 14:50:00,22.35,22.35,22.3,22.34,210000.0,19.6702,19.6702,19.6262,19.6614,210000.0
2015-04-22 15:00:00,22.34,22.35,22.31,22.34,236900.0,19.6614,19.6702,19.635,19.6614,236900.0
2015-04-22 15:10:00,22.34,22.37,22.33,22.36,179500.0,19.6614,19.6878,19.6526,19.679,179500.0
2015-04-22 15:20:00,22.36,22.42,22.35,22.41,261800.0,19.679,19.7318,19.6702,19.723,261800.0
2015-04-22 15:30:00,22.41,22.42,22.31,22.33,341300.0,19.723,19.7318,19.635,19.6526,341300.0
2015-04-22 15:40:00,22.33,22.36,22.3,22.35,416800.0,19.6526,19.679,19.6262,19.6702,416800.0
2015-04-22 15:50:00,22.35,22.35,22.3,22.32,482400.0,19.6702,19.6702,19.6262,19.6438,482400.0
2015-04-23 09:30:00,22.14,22.16,22.0,22.09,615500.0,19.4854,19.503,19.3622,19.4414,615500.0
2015-04-23 09:40:00,22.09,22.11,21.96,22.04,320500.0,19.4414,19.459,19.327,19.3974,320500.0
2015-04-23 09:50:00,22.05,22.09,22.0,22.07,221500.0,19.4062,19.4414,19.3622,19.4238,221500.0
2015-04-23 10:00:00,22.07,22.09,22.01,22.03,197300.0,19.4238,19.4414,19.371,19.3886,197300.0
2015-04-23 10:10:00,22.03,22.05,21.98,22.02,264200.0,19.3886,19.4062,19.3446,19.3798,264200.0
2015-04-23 10:20:00,22.01,22.03,21.95,22.01,316200.0,19.371,19.3886,19.3182,19.371,316200.0
2015-04-23 10:30:00,22.01,22.09,22.0,22.09,230700.0,19.371,19.4414,19.3622,19.4414,230700.0
2015-04-23 10:40:00,22.09,22.12,22.07,22.09,247900.0,19.4414,19.4678,19.4238,19.4414,247900.0
2015-04-23 10:50:00,22.09,22.1,22.02,22.02,187100.0,19.4414,19.4502,19.3798,19.3798,187100.0
2015-04-23 11:00:00,22.02,22.05,22.01,22.03,99200.0,19.3798,19.4062,19.371,19.3886,99200.0
2015-04-23 11:10:00,22.04,22.04,21.99,22.0,138400.0,19.3974,19.3974,19.3534,19.3622,138400.0
2015-04-23 11:20:00,22.0,22.03,21.99,22.03,129500.0,19.3622,19.3886,19.3534,19.3886,129500.0
2015-04-23 11:30:00,22.03,22.06,22.02,22.06,52600.0,19.3886,19.415,19.3798,19.415,52600.0
2015-04-23 11:40:00,22.05,22.07,22.0,22.0,107400.0,19.4062,19.4238,19.3622,19.3622,107400.0
2015-04-23 11:50:00,22.01,22.11,22.0,22.1,155900.0,19.371,19.459,19.3622,19.4502,155900.0
2015-04-23 12:00:00,22.1,22.11,22.07,22.1,74200.0,19.4502,19.459,19.4238,19.4502,74200.0
2015-04-23 12:10:00,22.1,22.11,22.08,22.1,91000.0,19.4502,19.459,19.4326,19.4502,91000.0
2015-04-23 12:20:00,22.1,22.12,22.08,22.12,144900.0,19.4502,19.4678,19.4326,19.4678,144900.0
2015-04-23 12:30:00,22.12,22.16,22.09,22.16,311400.0,19.4678,19.503,19.4414,19.503,311400.0
2015-04-23 12:40:00,22.16,22.21,22.16,22.2,183900.0,19.503,19.547,19.503,19.5382,183900.0
2015-04-23 12:50:00,22.2,22.21,22.16,22.19,105700.0,19.5382,19.547,19.503,19.5294,105700.0
2015-04-23 13:00:00,22.19,22.19,22.17,22.18,46000.0,19.5294,19.5294,19.5118,19.5206,46000.0
2015-04-23 13:10:00,22.18,22.2,22.16,22.19,102800.0,19.5206,19.5382,19.503,19.5294,102800.0
2015-04-23 13:20:00,22.19,22.2,22.16,22.17,171900.0,19.5294,19.5382,19.503,19.5118,171900.0
2015-04-23 13:30:00,22.17,22.19,22.16,22.17,117300.0,19.5118,19.5294,19.503,19.5118,117300.0
2015-04-23 13:40:00,22.17,22.17,22.12,22.16,156600.0,19.5118,19.5118,19.4678,19.503,156600.0
2015-04-23 13:50:00,22.16,22.17,22.15,22.17,140400.0,19.503,19.5118,19.4942,19.5118,140400.0
2015-04-23 14:00:00,22.17,22.21,22.16,22.21,331100.0,19.5118,19.547,19.503,19.547,331100.0
2015-04-23 14:10:00,22.21,22.22,22.16,22.18,374400.0,19.547,19.5558,19.503,19.5206,374400.0
2015-04-23 14:20:00,22.18,22.2,22.16,22.17,159000.0,19.5206,19.5382,19.503,19.5118,159000.0
2015-04-23 14:30:00,22.17,22.19,22.16,22.17,59500.0,19.5118,19.5294,19.503,19.5118,59500.0
2015-04-23 14:40:00,22.17,22.2,22.16,22.19,70700.0,19.5118,19.5382,19.503,19.5294,70700.0
2015-04-23 14:50:00,22.19,22.23,22.18,22.21,155500.0,19.5294,19.5646,19.5206,19.547,155500.0
2015-04-23 15:00:00,22.2,22.2,22.18,22.18,74100.0,19.5382,19.5382,19.5206,19.5206,74100.0
2015-04-23 15:10:00,22.19,22.24,22.18,22.21,151600.0,19.5294,19.5734,19.5206,19.547,151600.0
2015-04-23 15:20:00,22.21,22.21,22.16,22.19,147000.0,19.547,19.547,19.503,19.5294,147000.0
2015-04-23 15:30:00,22.18,22.2,22.17,22.19,164900.0,19.5206,19.5382,19.5118,19.5294,164900.0
2015-04-23 15:40:00,22.2,22.2,22.16,22.19,250000.0,19.5382,19.5382,19.503,19.5294,250000.0
2015-04-23 15:50:00,22.19,22.2,22.16,22.17,876800.0,19.5294,19.5382,19.503,19.5118,876800.0
2015-04-24 09:30:00,22.27,22.35,22.04,22.04,862000.0,19.5998,19.6702,19.3974,19.3974,862000.0
2015-04-24 09:40:00,22.03,22.05,21.96,22.03,466900.0,19.3886,19.4062,19.327,19.3886,466900.0
2015-04-24 09:50:00,22.03,22.1,21.99,22.0,508700.0,19.3886,19.4502,19.3534,19.3622,508700.0
2015-04-24 10:00:00,22.01,22.02,21.89,21.94,489700.0,19.371,19.3798,19.2654,19.3094,489700.0
2015-04-24 10:10:00,21.94,21.95,21.9,21.92,205100.0,19.3094,19.3182,19.2742,19.2918,205100.0
2015-04-24 10:20:00,21.92,21.98,21.91,21.95,290200.0,19.2918,19.3446,19.283,19.3182,290200.0
2015-04-24 10:30:00,21.94,21.95,21.9,21.92,220100.0,19.3094,19.3182,19.2742,19.2918,220100.0
2015-04-24 10:40:00,21.92,22.0,21.9,21.98,421100.0,19.2918,19.3622,19.2742,19.3446,421100.0
2015-04-24 10:50:00,21.99,22.0,21.94,21.97,601600.0,19.3534,19.3622,19.3094,19.3358,601600.0
2015-04-24 11:00:00,21.97,21.98,21.94,21.95,282300.0,19.3358,19.3446,19.3094,19.3182,282300.0
2015-04-24 11:10:00,21.95,21.97,21.91,21.92,155800.0,19.3182,19.3358,19.283,19.2918,155800.0
2015-04-24 11:20:00,21.92,21.93,21.86,21.87,240300.0,19.2918,19.3006,19.239,19.2478,240300.0
2015-04-24 11:30:00,21.88,21.91,21.87,21.9,161300.0,19.2566,19.283,19.2478,19.2742,161300.0
2015-04-24 11:40:00,21.9,21.93,21.89,21.93,219700.0,19.2742,19.3006,19.2654,19.3006,219700.0
2015-04-24 11:50:00,21.93,21.93,21.9,21.92,189300.0,19.3006,19.3006,19.2742,19.2918,189300.0
2015-04-24 12:00:00,21.92,21.96,21.9,21.96,254400.0,19.2918,19.327,19.2742,19.327,254400.0
2015-04-24 12:10:00,21.96,21.96,21.9,21.94,157400.0,19.327,19.327,19.2742,19.3094,157400.0
2015-04-24 12:20:00,21.94,21.95,21.91,21.92,151700.0,19.3094,19.3182,19.283,19.2918,151700.0
2015-04-24 12:30:00,21.92,21.92,21.87,21.88,180300.0,19.2918,19.2918,19.2478,19.2566,180300.0
2015-04-24 12:40:00,21.88,21.9,21.84,21.88,219500.0,19.2566,19.2742,19.2214,19.2566,219500.0
2015-04-24 12:50:00,21.88,21.9,21.83,21.83,254900.0,19.2566,19.2742,19.2126,19.2126,254900.0
2015-04-24 13:00:00,21.84,21.86,21.8,21.85,205200.0,19.2214,19.239,19.1862,19.2302,205200.0
2015-04-24 13:10:00,21.85,21.85,21.8,21.81,182400.0,19.2302,19.2302,19.1862,19.195,182400.0
2015-04-24 13:20:00,21.81,21.85,21.78,21.85,294900.0,19.195,19.2302,19.1686,19.2302,294900.0
2015-04-24 13:30:00,21.85,21.85,21.78,21.8,144000.0,19.2302,19.2302,19.1686,19.1862,144000.0
2015-04-24 13:40:00,21.8,21.82,21.78,21.79,95500.0,19.1862,19.2038,19.1686,19.1774,95500.0
2015-04-24 13:50:00,21.79,21.8,21.78,21.8,142100.0,19.1774,19.1862,19.1686,19.1862,142100.0
2015-04-24 14:00:00,21.8,21.8,21.77,21.77,150700.0,19.1862,19.1862,19.1598,19.1598,150700.0
2015-04-24 14:10:00,21.77,21.77,21.75,21.77,206400.0,19.1598,19.1598,19.1422,19.1598,206400.0
2015-04-24 14:20:00,21.77,21.84,21.76,21.84,209000.0,19.1598,19.2214,19.151,19.2214,209000.0
2015-04-24 14:30:00,21.84,21.87,21.84,21.85,350000.0,19.2214,19.2478,19.2214,19.2302,350000.0
2015-04-24 14:40:00,21.86,21.9,21.84,21.86,376800.0,19.239,19.2742,19.2214,19.239,376800.0
2015-04-24 14:50:00,21.87,21.89,21.84,21.85,247000.0,19.2478,19.2654,19.2214,19.2302,247000.0
2015-04-24 15:00:00,21.85,21.87,21.83,21.87,174700.0,19.2302,19.2478,19.2126,19.2478,174700.0
2015-04-24 15:10:00,21.86,21.87,21.81,21.82,214700.0,19.239,19.2478,19.195,19.2038,214700.0
2015-04-24 15:20:00,21.83,21.83,21.81,21.82,284400.0,19.2126,19.2126,19.195,19.2038,284400.0
2015-04-24 15:30:00,21.82,21.84,21.78,21.81,551800.0,19.2038,19.2214,19.1686,19.195,551800.0
2015-04-24 15:40:00,21.81,21.84,21.81,21.81,482200.0,19.195,19.2214,19.195,19.195,482200.0
2015-04-24 15:50:00,21.81,21.83,21.79,21.8,1016600.0,19.195,19.2126,19.1774,19.1862,1016600.0
2015-04-27 09:30:00,20.53,20.55,20.28,20.31,17359800.0,18.0684,18.086,17.8484,17.8748,17359800.0
2015-04-27 09:40:00,20.32,20.33,20.09,20.14,10620700.0,17.8836,17.8924,17.6812,17.7252,10620700.0
2015-04-27 09:50:00,20.14,20.25,19.84,19.98,11406900.0,17.7252,17.822,17.4612,17.5844,11406900.0
2015-04-27 10:00:00,19.99,20.1,19.95,20.03,8579400.0,17.5932,17.69,17.558,17.6284,8579400.0
2015-04-27 10:10:00,20.04,20.2,20.01,20.12,4906600.0,17.6372,17.778,17.6108,17.7076,4906600.0
2015-04-27 10:20:00,20.11,20.2,20.09,20.18,3003200.0,17.6988,17.778,17.6812,17.7604,3003200.0
2015-04-27 10:30:00,20.17,20.37,20.16,20.27,4788900.0,17.7516,17.9276,17.7428,17.8396,4788900.0
2015-04-27 10:40:00,20.27,20.35,20.24,20.34,1788800.0,17.8396,17.91,17.8132,17.9012,1788800.0
2015-04-27 10:50:00,20.34,20.36,20.28,20.29,1985800.0,17.9012,17.9188,17.8484,17.8572,1985800.0
2015-04-27 11:00:00,20.3,20.31,20.22,20.3,1876200.0,17.866,17.8748,17.7956,17.866,1876200.0
2015-04-27 11:10:00,20.29,20.37,20.28,20.32,1316700.0,17.8572,17.9276,17.8484,17.8836,1316700.0
2015-04-27 11:20:00,20.33,20.41,20.3,20.35,2221600.0,17.8924,17.9628,17.866,17.91,2221600.0
2015-04-27 11:30:00,20.34,20.36,20.32,20.33,1636600.0,17.9012,17.9188,17.8836,17.8924,1636600.0
2015-04-27 11:40:00,20.34,20.35,20.28,20.28,2228100.0,17.9012,17.91,17.8484,17.8484,2228100.0
2015-04-27 11:50:00,20.28,20.29,20.17,20.2,2544900.0,17.8484,17.8572,17.7516,17.778,2544900.0
2015-04-27 12:00:00,20.2,20.23,20.11,20.16,3223600.0,17.778,17.8044,17.6988,17.7428,3223600.0
2015-04-27 12:10:00,20.17,20.17,20.1,20.1,1600800.0,17.7516,17.7516,17.69,17.69,1600800.0
2015-04-27 12:20:00,20.1,20.25,20.1,20.23,1786900.0,17.69,17.822,17.69,17.8044,1786900.0
2015-04-27 12:30:00,20.23,20.28,20.2,20.26,1341000.0,17.8044,17.8484,17.778,17.8308,1341000.0
2015-04-27 12:40:00,20.25,20.28,20.17,20.2,1371000.0,17.822,17.8484,17.7516,17.778,1371000.0
2015-04-27 12:50:00,20.21,20.23,20.18,20.23,971100.0,17.7868,17.8044,17.7604,17.8044,971100.0
2015-04-27 13:00:00,20.23,20.26,20.19,20.21,1696700.0,17.8044,17.8308,17.7692,17.7868,1696700.0
2015-04-27 13:10:00,20.21,20.24,20.13,20.2,1010200.0,17.7868,17.8132,17.7164,17.778,1010200.0
2015-04-27 13:20:00,20.2,20.2,20.13,20.17,1083800.0,17.778,17.778,17.7164,17.7516,1083800.0
2015-04-27 13:30:00,20.17,20.18,20.13,20.14,1380800.0,17.7516,17.7604,17.7164,17.7252,1380800.0
2015-04-27 13:40:00,20.15,20.15,20.0,20.02,2078100.0,17.734,17.734,17.602,17.6196,2078100.0
2015-04-27 13:50:00,20.01,20.09,20.01,20.08,1593800.0,17.6108,17.6812,17.6108,17.6724,1593800.0
2015-04-27 14:00:00,20.08,20.09,20.01,20.03,821900.0,17.6724,17.6812,17.6108,17.6284,821900.0
2015-04-27 14:10:00,20.03,20.07,19.97,19.98,1698900.0,17.6284,17.6636,17.5756,17.5844,1698900.0
2015-04-27 14:20:00,19.98,20.08,19.96,20.05,1116700.0,17.5844,17.6724,17.5668,17.646,1116700.0
2015-04-27 14:30:00,20.05,20.05,19.92,19.92,2626000.0,17.646,17.646,17.5316,17.5316,2626000.0
2015-04-27 14:40:00,19.93,19.99,19.86,19.87,1766800.0,17.5404,17.5932,17.4788,17.4876,1766800.0
2015-04-27 14:50:00,19.86,19.97,19.8,19.92,2808700.0,17.4788,17.5756,17.426,17.5316,2808700.0
2015-04-27 15:00:00,19.92,19.92,19.74,19.79,2787700.0,17.5316,17.5316,17.3732,17.4172,2787700.0
2015-04-27 15:10:00,19.78,19.8,19.66,19.67,3427100.0,17.4084,17.426,17.3027,17.3115,3427100.0
2015-04-27 15:20:00,19.68,19.8,19.64,19.77,3822200.0,17.3203,17.426,17.2851,17.3996,3822200.0
2015-04-27 15:30:00,19.77,19.85,19.74,19.82,3199300.0,17.3996,17.47,17.3732,17.4436,3199300.0
2015-04-27 15:40:00,19.82,19.98,19.81,19.95,4478200.0,17.4436,17.5844,17.4348,17.558,4478200.0
2015-04-27 15:50:00,19.94,20.01,19.93,19.97,8389000.0,17.5492,17.6108,17.5404,17.5756,8389000.0
2015-04-28 09:30:00,20.13,20.49,20.12,20.34,4767300.0,17.7164,18.0332,17.7076,17.9012,4767300.0
2015-04-28 09:40:00,20.34,20.41,20.27,20.28,2955600.0,17.9012,17.9628,17.8396,17.8484,2955600.0
2015-04-28 09:50:00,20.27,20.32,20.19,20.25,2262800.0,17.8396,17.8836,17.7692,17.822,2262800.0
2015-04-28 10:00:00,20.25,20.26,20.1,20.1,2393800.0,17.822,17.8308,17.69,17.69,2393800.0
2015-04-28 10:10:00,20.1,20.22,20.05,20.22,1600500.0,17.69,17.7956,17.646,17.7956,1600500.0
2015-04-28 10:20:00,20.21,20.24,20.14,20.21,1400000.0,17.7868,17.8132,17.7252,17.7868,1400000.0
2015-04-28 10:30:00,20.22,20.36,20.22,20.32,1579200.0,17.7956,17.9188,17.7956,17.8836,1579200.0
2015-04-28 10:40:00,20.32,20.38,20.3,20.31,842600.0,17.8836,17.9364,17.866,17.8748,842600.0
2015-04-28 10:50:00,20.32,20.35,20.28,20.3,851900.0,17.8836,17.91,17.8484,17.866,851900.0
2015-04-28 11:00:00,20.29,20.32,20.28,20.29,858700.0,17.8572,17.8836,17.8484,17.8572,858700.0
2015-04-28 11:10:00,20.3,20.31,20.26,20.29,1018300.0,17.866,17.8748,17.8308,17.8572,1018300.0
2015-04-28 11:20:00,20.29,20.29,20.22,20.23,1084100.0,17.8572,17.8572,17.7956,17.8044,1084100.0
2015-04-28 11:30:00,20.22,20.24,20.18,20.19,944700.0,17.7956,17.8132,17.7604,17.7692,944700.0
2015-04-28 11:40:00,20.19,20.2,20.09,20.15,1485100.0,17.7692,17.778,17.6812,17.734,1485100.0
2015-04-28 11:50:00,20.15,20.16,20.1,20.12,1461500.0,17.734,17.7428,17.69,17.7076,1461500.0
2015-04-28 12:00:00,20.12,20.22,20.11,20.22,755000.0,17.7076,17.7956,17.6988,17.7956,755000.0
2015-04-28 12:10:00,20.21,20.24,20.17,20.19,674300.0,17.7868,17.8132,17.7516,17.7692,674300.0
2015-04-28 12:20:00,20.18,20.2,20.13,20.2,661100.0,17.7604,17.778,17.7164,17.778,661100.0
2015-04-28 12:30:00,20.2,20.24,20.18,20.22,1200200.0,17.778,17.8132,17.7604,17.7956,1200200.0
2015-04-28 12:40:00,20.22,20.23,20.17,20.2,345500.0,17.7956,17.8044,17.7516,17.778,345500.0
2015-04-28 12:50:00,20.2,20.2,20.14,20.18,415400.0,17.778,17.778,17.7252,17.7604,415400.0
2015-04-28 13:00:00,20.18,20.19,20.16,20.17,554300.0,17.7604,17.7692,17.7428,17.7516,554300.0
2015-04-28 13:10:00,20.17,20.17,20.15,20.16,334500.0,17.7516,17.7516,17.734,17.7428,334500.0
2015-04-28 13:20:00,20.15,20.17,20.15,20.16,530200.0,17.734,17.7516,17.734,17.7428,530200.0
2015-04-28 13:30:00,20.16,20.16,20.15,20.16,196100.0,17.7428,17.7428,17.734,17.7428,196100.0
2015-04-28 13:40:00,20.15,20.21,20.15,20.17,800700.0,17.734,17.7868,17.734,17.7516,800700.0
2015-04-28 13:50:00,20.17,20.2,20.15,20.15,648700.0,17.7516,17.778,17.734,17.734,648700.0
2015-04-28 14:00:00,20.15,20.21,20.15,20.21,717400.0,17.734,17.7868,17.734,17.7868,717400.0
2015-04-28 14:10:00,20.21,20.21,20.16,20.17,514200.0,17.7868,17.7868,17.7428,17.7516,514200.0
2015-04-28 14:20:00,20.17,20.18,20.09,20.11,1156700.0,17.7516,17.7604,17.6812,17.6988,1156700.0
2015-04-28 14:30:00,20.1,20.11,20.04,20.05,1454900.0,17.69,17.6988,17.6372,17.646,1454900.0
2015-04-28 14:40:00,20.05,20.09,20.02,20.05,764600.0,17.646,17.6812,17.6196,17.646,764600.0
2015-04-28 14:50:00,20.05,20.07,20.02,20.04,950400.0,17.646,17.6636,17.6196,17.6372,950400.0
2015-04-28 15:00:00,20.05,20.09,20.03,20.07,1596100.0,17.646,17.6812,17.6284,17.6636,1596100.0
2015-04-28 15:10:00,20.07,20.07,19.99,20.01,2458900.0,17.6636,17.6636,17.5932,17.6108,2458900.0
2015-04-28 15:20:00,20.01,20.04,19.99,20.02,1178500.0,17.6108,17.6372,17.5932,17.6196,1178500.0
2015-04-28 15:30:00,20.02,20.06,20.01,20.02,768500.0,17.6196,17.6548,17.6108,17.6196,768500.0
2015-04-28 15:40:00,20.02,20.04,20.0,20.01,1585600.0,17.6196,17.6372,17.602,17.6108,1585600.0
2015-04-28 15:50:00,20.02,20.04,20.01,20.04,3326400.0,17.6196,17.6372,17.6108,17.6372,3326400.0
2015-04-29 09:30:00,19.96,19.97,19.82,19.85,1494200.0,17.5668,17.5756,17.4436,17.47,1494200.0
2015-04-29 09:40:00,19.86,19.9,19.84,19.89,634400.0,17.4788,17.514,17.4612,17.5052,634400.0
2015-04-29 09:50:00,19.89,19.96,19.84,19.92,1247700.0,17.5052,17.5668,17.4612,17.5316,1247700.0
2015-04-29 10:00:00,19.92,19.98,19.86,19.87,577400.0,17.5316,17.5844,17.4788,17.4876,577400.0
2015-04-29 10:10:00,19.86,19.9,19.8,19.89,1476400.0,17.4788,17.514,17.426,17.5052,1476400.0
2015-04-29 10:20:00,19.89,19.94,19.88,19.91,591200.0,17.5052,17.5492,17.4964,17.5228,591200.0
2015-04-29 10:30:00,19.91,19.96,19.9,19.95,805700.0,17.5228,17.5668,17.514,17.558,805700.0
2015-04-29 10:40:00,19.95,19.96,19.86,19.91,676900.0,17.558,17.5668,17.4788,17.5228,676900.0
2015-04-29 10:50:00,19.91,19.91,19.86,19.87,554700.0,17.5228,17.5228,17.4788,17.4876,554700.0
2015-04-29 11:00:00,19.88,19.96,19.87,19.92,416600.0,17.4964,17.5668,17.4876,17.5316,416600.0
2015-04-29 11:10:00,19.92,19.92,19.85,19.86,779700.0,17.5316,17.5316,17.47,17.4788,779700.0
2015-04-29 11:20:00,19.85,19.86,19.79,19.81,710300.0,17.47,17.4788,17.4172,17.4348,710300.0
2015-04-29 11:30:00,19.81,19.87,19.8,19.84,825500.0,17.4348,17.4876,17.426,17.4612,825500.0
2015-04-29 11:40:00,19.83,19.86,19.79,19.85,338200.0,17.4524,17.4788,17.4172,17.47,338200.0
2015-04-29 11:50:00,19.85,19.86,19.84,19.86,194300.0,17.47,17.4788,17.4612,17.4788,194300.0
2015-04-29 12:00:00,19.86,19.86,19.83,19.84,187500.0,17.4788,17.4788,17.4524,17.4612,187500.0
2015-04-29 12:10:00,19.83,19.85,19.8,19.84,554800.0,17.4524,17.47,17.426,17.4612,554800.0
2015-04-29 12:20:00,19.85,19.85,19.8,19.8,449600.0,17.47,17.47,17.426,17.426,449600.0
2015-04-29 12:30:00,19.8,19.81,19.69,19.7,762500.0,17.426,17.4348,17.3291,17.3379,762500.0
2015-04-29 12:40:00,19.69,19.71,19.63,19.67,1130700.0,17.3291,17.3467,17.2763,17.3115,1130700.0
2015-04-29 12:50:00,19.67,19.74,19.66,19.71,825300.0,17.3115,17.3732,17.3027,17.3467,825300.0
2015-04-29 13:00:00,19.71,19.77,19.7,19.75,475100.0,17.3467,17.3996,17.3379,17.382,475100.0
2015-04-29 13:10:00,19.76,19.78,19.73,19.78,534400.0,17.3908,17.4084,17.3644,17.4084,534400.0
2015-04-29 13:20:00,19.78,19.78,19.7,19.72,450500.0,17.4084,17.4084,17.3379,17.3556,450500.0
2015-04-29 13:30:00,19.72,19.78,19.71,19.78,468200.0,17.3556,17.4084,17.3467,17.4084,468200.0
2015-04-29 13:40:00,19.78,19.84,19.76,19.84,273600.0,17.4084,17.4612,17.3908,17.4612,273600.0
2015-04-29 13:50:00,19.84,19.9,19.82,19.89,608700.0,17.4612,17.514,17.4436,17.5052,608700.0
2015-04-29 14:00:00,19.9,19.94,19.83,19.87,460600.0,17.514,17.5492,17.4524,17.4876,460600.0
2015-04-29 14:10:00,19.87,19.93,19.84,19.88,415100.0,17.4876,17.5404,17.4612,17.4964,415100.0
2015-04-29 14:20:00,19.88,19.97,19.87,19.95,584500.0,17.4964,17.5756,17.4876,17.558,584500.0
2015-04-29 14:30:00,19.94,20.0,19.92,19.99,308200.0,17.5492,17.602,17.5316,17.5932,308200.0
2015-04-29 14:40:00,19.99,20.0,19.95,19.96,711400.0,17.5932,17.602,17.558,17.5668,711400.0
2015-04-29 14:50:00,19.97,19.97,19.9,19.94,425900.0,17.5756,17.5756,17.514,17.5492,425900.0
2015-04-29 15:00:00,19.94,19.99,19.91,19.95,449800.0,17.5492,17.5932,17.5228,17.558,449800.0
2015-04-29 15:10:00,19.94,19.97,19.9,19.96,862200.0,17.5492,17.5756,17.514,17.5668,862200.0
2015-04-29 15:20:00,19.96,19.98,19.94,19.98,482100.0,17.5668,17.5844,17.5492,17.5844,482100.0
2015-04-29 15:30:00,19.97,20.0,19.96,19.98,999700.0,17.5756,17.602,17.5668,17.5844,999700.0
2015-04-29 15:40:00,19.98,20.0,19.95,19.97,2890200.0,17.5844,17.602,17.558,17.5756,2890200.0
2015-04-29 15:50:00,19.98,20.01,19.96,20.01,2705400.0,17.5844,17.6108,17.5668,17.6108,2705400.0
2015-04-30 09:30:00,19.89,19.92,19.8,19.86,1032400.0,17.5052,17.5316,17.426,17.4788,1032400.0
2015-04-30 09:40:00,19.86,19.91,19.77,19.87,1078600.0,17.4788,17.5228,17.3996,17.4876,1078600.0
2015-04-30 09:50:00,19.87,19.87,19.73,19.77,1651000.0,17.4876,17.4876,17.3644,17.3996,1651000.0
2015-04-30 10:00:00,19.76,19.82,19.75,19.78,695100.0,17.3908,17.4436,17.382,17.4084,695100.0
2015-04-30 10:10:00,19.79,19.9,19.75,19.87,1044700.0,17.4172,17.514,17.382,17.4876,1044700.0
2015-04-30 10:20:00,19.87,19.89,19.82,19.84,517600.0,17.4876,17.5052,17.4436,17.4612,517600.0
2015-04-30 10:30:00,19.84,19.84,19.78,19.8,604300.0,17.4612,17.4612,17.4084,17.426,604300.0
2015-04-30 10:40:00,19.79,19.83,19.78,19.82,518900.0,17.4172,17.4524,17.4084,17.4436,518900.0
2015-04-30 10:50:00,19.82,19.84,19.78,19.83,364700.0,17.4436,17.4612,17.4084,17.4524,364700.0
2015-04-30 11:00:00,19.83,19.9,19.8,19.89,474100.0,17.4524,17.514,17.426,17.5052,474100.0
2015-04-30 11:10:00,19.88,19.9,19.86,19.89,331500.0,17.4964,17.514,17.4788,17.5052,331500.0
2015-04-30 11:20:00,19.89,19.89,19.84,19.85,423200.0,17.5052,17.5052,17.4612,17.47,423200.0
2015-04-30 11:30:00,19.86,19.91,19.85,19.88,524900.0,17.4788,17.5228,17.47,17.4964,524900.0
2015-04-30 11:40:00,19.88,19.9,19.86,19.88,364900.0,17.4964,17.514,17.4788,17.4964,364900.0
2015-04-30 11:50:00,19.88,19.89,19.82,19.84,228900.0,17.4964,17.5052,17.4436,17.4612,228900.0
2015-04-30 12:00:00,19.83,19.89,19.83,19.86,470000.0,17.4524,17.5052,17.4524,17.4788,470000.0
2015-04-30 12:10:00,19.87,19.89,19.86,19.89,263300.0,17.4876,17.5052,17.4788,17.5052,263300.0
2015-04-30 12:20:00,19.88,19.88,19.84,19.86,142700.0,17.4964,17.4964,17.4612,17.4788,142700.0
2015-04-30 12:30:00,19.86,19.86,19.81,19.81,870000.0,17.4788,17.4788,17.4348,17.4348,870000.0
2015-04-30 12:40:00,19.82,19.84,19.77,19.78,1290000.0,17.4436,17.4612,17.3996,17.4084,1290000.0
2015-04-30 12:50:00,19.79,19.8,19.75,19.79,1636900.0,17.4172,17.426,17.382,17.4172,1636900.0
2015-04-30 13:00:00,19.79,19.8,19.76,19.79,722100.0,17.4172,17.426,17.3908,17.4172,722100.0
2015-04-30 13:10:00,19.79,19.8,19.76,19.78,575600.0,17.4172,17.426,17.3908,17.4084,575600.0
2015-04-30 13:20:00,19.78,19.8,19.69,19.73,814900.0,17.4084,17.426,17.3291,17.3644,814900.0
2015-04-30 13:30:00,19.73,19.78,19.71,19.71,227700.0,17.3644,17.4084,17.3467,17.3467,227700.0
2015-04-30 13:40:00,19.71,19.77,19.7,19.71,457300.0,17.3467,17.3996,17.3379,17.3467,457300.0
2015-04-30 13:50:00,19.71,19.75,19.69,19.72,382000.0,17.3467,17.382,17.3291,17.3556,382000.0
2015-04-30 14:00:00,19.71,19.77,19.7,19.73,754200.0,17.3467,17.3996,17.3379,17.3644,754200.0
2015-04-30 14:10:00,19.73,19.77,19.71,19.75,264700.0,17.3644,17.3996,17.3467,17.382,264700.0
2015-04-30 14:20:00,19.74,19.75,19.69,19.7,647400.0,17.3732,17.382,17.3291,17.3379,647400.0
2015-04-30 14:30:00,19.7,19.73,19.65,19.73,642300.0,17.3379,17.3644,17.2939,17.3644,642300.0
2015-04-30 14:40:00,19.73,19.73,19.7,19.71,585800.0,17.3644,17.3644,17.3379,17.3467,585800.0
2015-04-30 14:50:00,19.71,19.74,19.68,19.69,686600.0,17.3467,17.3732,17.3203,17.3291,686600.0
2015-04-30 15:00:00,19.68,19.7,19.65,19.67,525800.0,17.3203,17.3379,17.2939,17.3115,525800.0
2015-04-30 15:10:00,19.67,19.76,19.64,19.76,2133600.0,17.3115,17.3908,17.2851,17.3908,2133600.0
2015-04-30 15:20:00,19.75,19.78,19.7,19.71,853700.0,17.382,17.4084,17.3379,17.3467,853700.0
2015-04-30 15:30:00,19.7,19.77,19.69,19.75,1091800.0,17.3379,17.3996,17.3291,17.382,1091800.0
2015-04-30 15:40:00,19.75,19.76,19.71,19.73,1139700.0,17.382,17.3908,17.3467,17.3644,1139700.0
2015-04-30 15:50:00,19.73,19.79,19.73,19.79,1451300.0,17.3644,17.4172,17.3644,17.4172,1451300.0
2015-05-01 09:30:00,19.93,19.94,19.82,19.87,811800.0,17.5404,17.5492,17.4436,17.4876,811800.0
2015-05-01 09:40:00,19.87,20.0,19.85,19.91,1013200.0,17.4876,17.602,17.47,17.5228,1013200.0
2015-05-01 09:50:00,19.91,19.95,19.84,19.89,1161000.0,17.5228,17.558,17.4612,17.5052,1161000.0
2015-05-01 10:00:00,19.89,19.93,19.85,19.89,817800.0,17.5052,17.5404,17.47,17.5052,817800.0
2015-05-01 10:10:00,19.89,19.96,19.85,19.96,2690200.0,17.5052,17.5668,17.47,17.5668,2690200.0
2015-05-01 10:20:00,19.95,19.99,19.93,19.96,813300.0,17.558,17.5932,17.5404,17.5668,813300.0
2015-05-01 10:30:00,19.96,19.98,19.92,19.95,1175400.0,17.5668,17.5844,17.5316,17.558,1175400.0
2015-05-01 10:40:00,19.94,19.99,19.93,19.96,863200.0,17.5492,17.5932,17.5404,17.5668,863200.0
2015-05-01 10:50:00,19.97,19.99,19.96,19.96,651400.0,17.5756,17.5932,17.5668,17.5668,651400.0
2015-05-01 11:00:00,19.97,19.99,19.96,19.98,735000.0,17.5756,17.5932,17.5668,17.5844,735000.0
2015-05-01 11:10:00,19.98,19.98,19.93,19.93,328300.0,17.5844,17.5844,17.5404,17.5404,328300.0
2015-05-01 11:20:00,19.93,19.95,19.89,19.94,489000.0,17.5404,17.558,17.5052,17.5492,489000.0
2015-05-01 11:30:00,19.94,19.94,19.9,19.91,602500.0,17.5492,17.5492,17.514,17.5228,602500.0
2015-05-01 11:40:00,19.91,19.91,19.88,19.9,216300.0,17.5228,17.5228,17.4964,17.514,216300.0
2015-05-01 11:50:00,19.89,19.92,19.87,19.89,228200.0,17.5052,17.5316,17.4876,17.5052,228200.0
2015-05-01 12:00:00,19.9,19.92,19.88,19.92,222200.0,17.514,17.5316,17.4964,17.5316,222200.0
2015-05-01 12:10:00,19.92,20.0,19.91,19.96,570400.0,17.5316,17.602,17.5228,17.5668,570400.0
2015-05-01 12:20:00,19.96,19.97,19.92,19.96,262000.0,17.5668,17.5756,17.5316,17.5668,262000.0
2015-05-01 12:30:00,19.96,19.98,19.95,19.98,145400.0,17.5668,17.5844,17.558,17.5844,145400.0
2015-05-01 12:40:00,19.98,19.98,19.96,19.96,178500.0,17.5844,17.5844,17.5668,17.5668,178500.0
2015-05-01 12:50:00,19.97,19.98,19.95,19.98,173300.0,17.5756,17.5844,17.558,17.5844,173300.0
2015-05-01 13:00:00,19.98,19.99,19.96,19.98,284700.0,17.5844,17.5932,17.5668,17.5844,284700.0
2015-05-01 13:10:00,19.98,19.99,19.96,19.98,225100.0,17.5844,17.5932,17.5668,17.5844,225100.0
2015-05-01 13:20:00,19.98,19.99,19.96,19.99,338900.0,17.5844,17.5932,17.5668,17.5932,338900.0
2015-05-01 13:30:00,19.98,20.0,19.97,19.99,2215500.0,17.5844,17.602,17.5756,17.5932,2215500.0
2015-05-01 13:40:00,19.99,20.08,19.98,20.08,1437500.0,17.5932,17.6724,17.5844,17.6724,1437500.0
2015-05-01 13:50:00,20.08,20.09,20.07,20.07,568300.0,17.6724,17.6812,17.6636,17.6636,568300.0
2015-05-01 14:00:00,20.07,20.08,20.04,20.04,528700.0,17.6636,17.6724,17.6372,17.6372,528700.0
2015-05-01 14:10:00,20.04,20.07,20.04,20.06,342200.0,17.6372,17.6636,17.6372,17.6548,342200.0
2015-05-01 14:20:00,20.07,20.11,20.06,20.09,480600.0,17.6636,17.6988,17.6548,17.6812,480600.0
2015-05-01 14:30:00,20.08,20.09,20.06,20.07,460500.0,17.6724,17.6812,17.6548,17.6636,460500.0
2015-05-01 14:40:00,20.07,20.1,20.03,20.08,696400.0,17.6636,17.69,17.6284,17.6724,696400.0
2015-05-01 14:50:00,20.08,20.08,20.04,20.05,198500.0,17.6724,17.6724,17.6372,17.646,198500.0
2015-05-01 15:00:00,20.05,20.05,20.0,20.01,483200.0,17.646,17.646,17.602,17.6108,483200.0
2015-05-01 15:10:00,20.01,20.04,20.01,20.03,233700.0,17.6108,17.6372,17.6108,17.6284,233700.0
2015-05-01 15:20:00,20.03,20.03,19.96,19.96,460200.0,17.6284,17.6284,17.5668,17.5668,460200.0
2015-05-01 15:30:00,19.96,19.98,19.95,19.95,434600.0,17.5668,17.5844,17.558,17.558,434600.0
2015-05-01 15:40:00,19.96,19.99,19.95,19.98,998100.0,17.5668,17.5932,17.558,17.5844,998100.0
2015-05-01 15:50:00,19.98,20.0,19.95,19.98,1206300.0,17.5844,17.602,17.558,17.5844,1206300.0
2015-05-04 09:30:00,19.98,20.08,19.97,19.98,512600.0,17.5844,17.6724,17.5756,17.5844,512600.0
2015-05-04 09:40:00,19.99,20.08,19.96,19.97,532200.0,17.5932,17.6724,17.5668,17.5756,532200.0
2015-05-04 09:50:00,19.98,20.0,19.94,19.96,363300.0,17.5844,17.602,17.5492,17.5668,363300.0
2015-05-04 10:00:00,19.96,20.0,19.95,19.97,294700.0,17.5668,17.602,17.558,17.5756,294700.0
2015-05-04 10:10:00,19.98,20.03,19.95,19.98,1317100.0,17.5844,17.6284,17.558,17.5844,1317100.0
2015-05-04 10:20:00,19.98,20.01,19.97,20.0,462100.0,17.5844,17.6108,17.5756,17.602,462100.0
2015-05-04 10:30:00,20.0,20.01,19.96,19.96,335800.0,17.602,17.6108,17.5668,17.5668,335800.0
2015-05-04 10:40:00,19.95,19.99,19.95,19.99,322800.0,17.558,17.5932,17.558,17.5932,322800.0
2015-05-04 10:50:00,19.99,19.99,19.94,19.96,318300.0,17.5932,17.5932,17.5492,17.5668,318300.0
2015-05-04 11:00:00,19.96,19.99,19.95,19.98,249000.0,17.5668,17.5932,17.558,17.5844,249000.0
2015-05-04 11:10:00,19.98,19.99,19.97,19.97,228500.0,17.5844,17.5932,17.5756,17.5756,228500.0
2015-05-04 11:20:00,19.97,20.01,19.97,19.97,294400.0,17.5756,17.6108,17.5756,17.5756,294400.0
2015-05-04 11:30:00,19.98,19.99,19.96,19.98,172900.0,17.5844,17.5932,17.5668,17.5844,172900.0
2015-05-04 11:40:00,19.98,19.99,19.95,19.98,236200.0,17.5844,17.5932,17.558,17.5844,236200.0
2015-05-04 11:50:00,19.98,20.0,19.96,19.99,530300.0,17.5844,17.602,17.5668,17.5932,530300.0
2015-05-04 12:00:00,20.0,20.01,19.96,19.96,286800.0,17.602,17.6108,17.5668,17.5668,286800.0
2015-05-04 12:10:00,19.97,20.0,19.96,19.98,229000.0,17.5756,17.602,17.5668,17.5844,229000.0
2015-05-04 12:20:00,19.97,20.0,19.96,19.99,150700.0,17.5756,17.602,17.5668,17.5932,150700.0
2015-05-04 12:30:00,19.99,20.0,19.97,19.98,110000.0,17.5932,17.602,17.5756,17.5844,110000.0
2015-05-04 12:40:00,19.97,19.98,19.89,19.89,475300.0,17.5756,17.5844,17.5052,17.5052,475300.0
2015-05-04 12:50:00,19.89,19.95,19.89,19.93,167200.0,17.5052,17.558,17.5052,17.5404,167200.0
2015-05-04 13:00:00,19.93,19.96,19.9,19.91,241700.0,17.5404,17.5668,17.514,17.5228,241700.0
2015-05-04 13:10:00,19.92,19.92,19.89,19.92,137800.0,17.5316,17.5316,17.5052,17.5316,137800.0
2015-05-04 13:20:00,19.92,19.94,19.9,19.93,275600.0,17.5316,17.5492,17.514,17.5404,275600.0
2015-05-04 13:30:00,19.92,19.95,19.92,19.95,137000.0,17.5316,17.558,17.5316,17.558,137000.0
2015-05-04 13:40:00,19.95,19.96,19.92,19.92,163100.0,17.558,17.5668,17.5316,17.5316,163100.0
2015-05-04 13:50:00,19.92,19.93,19.89,19.91,195200.0,17.5316,17.5404,17.5052,17.5228,195200.0
2015-05-04 14:00:00,19.91,19.95,19.9,19.95,222200.0,17.5228,17.558,17.514,17.558,222200.0
2015-05-04 14:10:00,19.95,19.98,19.94,19.96,229500.0,17.558,17.5844,17.5492,17.5668,229500.0
2015-05-04 14:20:00,19.96,19.96,19.94,19.96,167800.0,17.5668,17.5668,17.5492,17.5668,167800.0
2015-05-04 14:30:00,19.95,19.96,19.9,19.93,406100.0,17.558,17.5668,17.514,17.5404,406100.0
2015-05-04 14:40:00,19.93,19.94,19.9,19.91,207500.0,17.5404,17.5492,17.514,17.5228,207500.0
2015-05-04 14:50:00,19.91,19.92,19.87,19.91,303300.0,17.5228,17.5316,17.4876,17.5228,303300.0
2015-05-04 15:00:00,19.91,19.91,19.86,19.89,446100.0,17.5228,17.5228,17.4788,17.5052,446100.0
2015-05-04 15:10:00,19.89,19.92,19.86,19.91,423700.0,17.5052,17.5316,17.4788,17.5228,423700.0
2015-05-04 15:20:00,19.9,19.94,19.89,19.92,321600.0,17.514,17.5492,17.5052,17.5316,321600.0
2015-05-04 15:30:00,19.91,19.93,19.9,19.93,416000.0,17.5228,17.5404,17.514,17.5404,416000.0
2015-05-04 15:40:00,19.93,19.93,19.89,19.89,486500.0,17.5404,17.5404,17.5052,17.5052,486500.0
2015-05-04 15:50:00,19.89,19.92,19.87,19.87,1428100.0,17.5052,17.5316,17.4876,17.4876,1428100.0
2015-05-05 09:30:00,19.77,19.84,19.75,19.79,683500.0,17.3996,17.4612,17.382,17.4172,683500.0
2015-05-05 09:40:00,19.79,19.79,19.64,19.66,679900.0,17.4172,17.4172,17.2851,17.3027,679900.0
2015-05-05 09:50:00,19.66,19.69,19.59,19.61,1046100.0,17.3027,17.3291,17.2411,17.2587,1046100.0
2015-05-05 10:00:00,19.62,19.66,19.58,19.66,900600.0,17.2675,17.3027,17.2323,17.3027,900600.0
2015-05-05 10:10:00,19.65,19.69,19.61,19.65,698700.0,17.2939,17.3291,17.2587,17.2939,698700.0
2015-05-05 10:20:00,19.65,19.71,19.57,19.67,494700.0,17.2939,17.3467,17.2235,17.3115,494700.0
2015-05-05 10:30:00,19.67,19.7,19.63,19.66,374800.0,17.3115,17.3379,17.2763,17.3027,374800.0
2015-05-05 10:40:00,19.66,19.68,19.63,19.67,555800.0,17.3027,17.3203,17.2763,17.3115,555800.0
2015-05-05 10:50:00,19.67,19.7,19.66,19.68,375500.0,17.3115,17.3379,17.3027,17.3203,375500.0
2015-05-05 11:00:00,19.68,19.68,19.62,19.64,606400.0,17.3203,17.3203,17.2675,17.2851,606400.0
2015-05-05 11:10:00,19.65,19.67,19.64,19.66,237500.0,17.2939,17.3115,17.2851,17.3027,237500.0
2015-05-05 11:20:00,19.66,19.66,19.62,19.64,447300.0,17.3027,17.3027,17.2675,17.2851,447300.0
2015-05-05 11:30:00,19.64,19.64,19.61,19.63,321800.0,17.2851,17.2851,17.2587,17.2763,321800.0
2015-05-05 11:40:00,19.63,19.67,19.62,19.66,320100.0,17.2763,17.3115,17.2675,17.3027,320100.0
2015-05-05 11:50:00,19.65,19.67,19.64,19.67,292500.0,17.2939,17.3115,17.2851,17.3115,292500.0
2015-05-05 12:00:00,19.66,19.7,19.66,19.69,311900.0,17.3027,17.3379,17.3027,17.3291,311900.0
2015-05-05 12:10:00,19.69,19.71,19.68,19.68,207000.0,17.3291,17.3467,17.3203,17.3203,207000.0
2015-05-05 12:20:00,19.69,19.7,19.65,19.67,1092000.0,17.3291,17.3379,17.2939,17.3115,1092000.0
2015-05-05 12:30:00,19.66,19.68,19.64,19.66,582900.0,17.3027,17.3203,17.2851,17.3027,582900.0
2015-05-05 12:40:00,19.66,19.69,19.64,19.68,460400.0,17.3027,17.3291,17.2851,17.3203,460400.0
2015-05-05 12:50:00,19.68,19.68,19.64,19.66,229800.0,17.3203,17.3203,17.2851,17.3027,229800.0
2015-05-05 13:00:00,19.66,19.67,19.64,19.64,131900.0,17.3027,17.3115,17.2851,17.2851,131900.0
2015-05-05 13:10:00,19.65,19.65,19.61,19.62,310200.0,17.2939,17.2939,17.2587,17.2675,310200.0
2015-05-05 13:20:00,19.62,19.64,19.59,19.62,428000.0,17.2675,17.2851,17.2411,17.2675,428000.0
2015-05-05 13:30:00,19.61,19.62,19.6,19.61,258700.0,17.2587,17.2675,17.2499,17.2587,258700.0
2015-05-05 13:40:00,19.61,19.63,19.57,19.57,376500.0,17.2587,17.2763,17.2235,17.2235,376500.0
2015-05-05 13:50:00,19.57,19.61,19.56,19.6,484000.0,17.2235,17.2587,17.2147,17.2499,484000.0
2015-05-05 14:00:00,19.6,19.6,19.53,19.59,818700.0,17.2499,17.2499,17.1883,17.2411,818700.0
2015-05-05 14:10:00,19.58,19.6,19.56,19.6,443600.0,17.2323,17.2499,17.2147,17.2499,443600.0
2015-05-05 14:20:00,19.6,19.62,19.57,19.57,362200.0,17.2499,17.2675,17.2235,17.2235,362200.0
2015-05-05 14:30:00,19.57,19.6,19.54,19.54,908300.0,17.2235,17.2499,17.1971,17.1971,908300.0
2015-05-05 14:40:00,19.55,19.55,19.42,19.44,953400.0,17.2059,17.2059,17.0915,17.1091,953400.0
2015-05-05 14:50:00,19.43,19.49,19.39,19.44,781600.0,17.1003,17.1531,17.0651,17.1091,781600.0
2015-05-05 15:00:00,19.43,19.46,19.4,19.43,801000.0,17.1003,17.1267,17.0739,17.1003,801000.0
2015-05-05 15:10:00,19.42,19.46,19.41,19.46,481900.0,17.0915,17.1267,17.0827,17.1267,481900.0
2015-05-05 15:20:00,19.46,19.5,19.42,19.46,918100.0,17.1267,17.1619,17.0915,17.1267,918100.0
2015-05-05 15:30:00,19.46,19.51,19.43,19.47,1309100.0,17.1267,17.1707,17.1003,17.1355,1309100.0
2015-05-05 15:40:00,19.47,19.47,19.42,19.42,853200.0,17.1355,17.1355,17.0915,17.0915,853200.0
2015-05-05 15:50:00,19.42,19.43,19.32,19.37,3473800.0,17.0915,17.1003,17.0035,17.0475,3473800.0
2015-05-06 09:30:00,19.45,19.56,19.4,19.41,822200.0,17.1179,17.2147,17.0739,17.0827,822200.0
2015-05-06 09:40:00,19.41,19.45,19.32,19.42,992700.0,17.0827,17.1179,17.0035,17.0915,992700.0
2015-05-06 09:50:00,19.41,19.44,19.31,19.35,579600.0,17.0827,17.1091,16.9947,17.0299,579600.0
2015-05-06 10:00:00,19.35,19.42,19.3,19.35,815800.0,17.0299,17.0915,16.9859,17.0299,815800.0
2015-05-06 10:10:00,19.34,19.4,19.31,19.36,669200.0,17.0211,17.0739,16.9947,17.0387,669200.0
2015-05-06 10:20:00,19.37,19.4,19.35,19.38,242700.0,17.0475,17.0739,17.0299,17.0563,242700.0
2015-05-06 10:30:00,19.39,19.4,19.36,19.4,1238600.0,17.0651,17.0739,17.0387,17.0739,1238600.0
2015-05-06 10:40:00,19.4,19.48,19.39,19.48,617200.0,17.0739,17.1443,17.0651,17.1443,617200.0
2015-05-06 10:50:00,19.48,19.5,19.44,19.48,661500.0,17.1443,17.1619,17.1091,17.1443,661500.0
2015-05-06 11:00:00,19.48,19.5,19.44,19.46,818500.0,17.1443,17.1619,17.1091,17.1267,818500.0
2015-05-06 11:10:00,19.46,19.47,19.4,19.41,298800.0,17.1267,17.1355,17.0739,17.0827,298800.0
2015-05-06 11:20:00,19.4,19.42,19.38,19.42,255100.0,17.0739,17.0915,17.0563,17.0915,255100.0
2015-05-06 11:30:00,19.41,19.44,19.38,19.43,350600.0,17.0827,17.1091,17.0563,17.1003,350600.0
2015-05-06 11:40:00,19.42,19.48,19.42,19.45,360500.0,17.0915,17.1443,17.0915,17.1179,360500.0
2015-05-06 11:50:00,19.45,19.49,19.43,19.45,250900.0,17.1179,17.1531,17.1003,17.1179,250900.0
2015-05-06 12:00:00,19.45,19.46,19.4,19.42,260400.0,17.1179,17.1267,17.0739,17.0915,260400.0
2015-05-06 12:10:00,19.41,19.45,19.41,19.44,275000.0,17.0827,17.1179,17.0827,17.1091,275000.0
2015-05-06 12:20:00,19.44,19.45,19.41,19.42,869600.0,17.1091,17.1179,17.0827,17.0915,869600.0
2015-05-06 12:30:00,19.41,19.44,19.4,19.41,498200.0,17.0827,17.1091,17.0739,17.0827,498200.0
2015-05-06 12:40:00,19.41,19.42,19.35,19.39,496900.0,17.0827,17.0915,17.0299,17.0651,496900.0
2015-05-06 12:50:00,19.39,19.39,19.29,19.34,775400.0,17.0651,17.0651,16.9771,17.0211,775400.0
2015-05-06 13:00:00,19.34,19.37,19.32,19.34,521200.0,17.0211,17.0475,17.0035,17.0211,521200.0
2015-05-06 13:10:00,19.34,19.36,19.32,19.35,451500.0,17.0211,17.0387,17.0035,17.0299,451500.0
2015-05-06 13:20:00,19.34,19.35,19.3,19.3,328900.0,17.0211,17.0299,16.9859,16.9859,328900.0
2015-05-06 13:30:00,19.31,19.31,19.24,19.3,409600.0,16.9947,16.9947,16.9331,16.9859,409600.0
2015-05-06 13:40:00,19.29,19.32,19.24,19.25,346600.0,16.9771,17.0035,16.9331,16.9419,346600.0
2015-05-06 13:50:00,19.25,19.3,19.2,19.3,459200.0,16.9419,16.9859,16.8979,16.9859,459200.0
2015-05-06 14:00:00,19.3,19.31,19.27,19.3,352600.0,16.9859,16.9947,16.9595,16.9859,352600.0
2015-05-06 14:10:00,19.3,19.31,19.24,19.29,345300.0,16.9859,16.9947,16.9331,16.9771,345300.0
2015-05-06 14:20:00,19.3,19.3,19.23,19.29,212500.0,16.9859,16.9859,16.9243,16.9771,212500.0
2015-05-06 14:30:00,19.28,19.29,19.16,19.2,1025400.0,16.9683,16.9771,16.8627,16.8979,1025400.0
2015-05-06 14:40:00,19.21,19.23,19.17,19.23,439700.0,16.9067,16.9243,16.8715,16.9243,439700.0
2015-05-06 14:50:00,19.23,19.28,19.2,19.28,427700.0,16.9243,16.9683,16.8979,16.9683,427700.0
2015-05-06 15:00:00,19.28,19.31,19.26,19.31,304900.0,16.9683,16.9947,16.9507,16.9947,304900.0
2015-05-06 15:10:00,19.3,19.32,19.28,19.31,546000.0,16.9859,17.0035,16.9683,16.9947,546000.0
2015-05-06 15:20:00,19.3,19.36,19.3,19.36,424700.0,16.9859,17.0387,16.9859,17.0387,424700.0
2015-05-06 15:30:00,19.36,19.38,19.32,19.35,474700.0,17.0387,17.0563,17.0035,17.0299,474700.0
2015-05-06 15:40:00,19.35,19.39,19.34,19.39,759100.0,17.0299,17.0651,17.0211,17.0651,759100.0
2015-05-06 15:50:00,19.39,19.45,19.34,19.45,2407100.0,17.0651,17.1179,17.0211,17.1179,2407100.0
2015-05-07 09:30:00,19.21,19.4,19.2,19.36,1045500.0,16.9067,17.0739,16.8979,17.0387,1045500.0
2015-05-07 09:40:00,19.36,19.46,19.34,19.39,1071900.0,17.0387,17.1267,17.0211,17.0651,1071900.0
2015-05-07 09:50:00,19.4,19.44,19.32,19.36,813500.0,17.0739,17.1091,17.0035,17.0387,813500.0
2015-05-07 10:00:00,19.36,19.45,19.32,19.4,544100.0,17.0387,17.1179,17.0035,17.0739,544100.0
2015-05-07 10:10:00,19.4,19.49,19.39,19.48,421900.0,17.0739,17.1531,17.0651,17.1443,421900.0
2015-05-07 10:20:00,19.48,19.48,19.4,19.44,407000.0,17.1443,17.1443,17.0739,17.1091,407000.0
2015-05-07 10:30:00,19.44,19.48,19.41,19.48,336400.0,17.1091,17.1443,17.0827,17.1443,336400.0
2015-05-07 10:40:00,19.49,19.57,19.48,19.51,396300.0,17.1531,17.2235,17.1443,17.1707,396300.0
2015-05-07 10:50:00,19.5,19.57,19.45,19.51,314100.0,17.1619,17.2235,17.1179,17.1707,314100.0
2015-05-07 11:00:00,19.52,19.56,19.51,19.55,244800.0,17.1795,17.2147,17.1707,17.2059,244800.0
2015-05-07 11:10:00,19.53,19.6,19.53,19.6,260600.0,17.1883,17.2499,17.1883,17.2499,260600.0
2015-05-07 11:20:00,19.6,19.67,19.57,19.61,260400.0,17.2499,17.3115,17.2235,17.2587,260400.0
2015-05-07 11:30:00,19.61,19.63,19.57,19.6,232000.0,17.2587,17.2763,17.2235,17.2499,232000.0
2015-05-07 11:40:00,19.61,19.64,19.57,19.59,182900.0,17.2587,17.2851,17.2235,17.2411,182900.0
2015-05-07 11:50:00,19.58,19.59,19.51,19.53,132200.0,17.2323,17.2411,17.1707,17.1883,132200.0
2015-05-07 12:00:00,19.54,19.57,19.53,19.56,235800.0,17.1971,17.2235,17.1883,17.2147,235800.0
2015-05-07 12:10:00,19.56,19.63,19.54,19.61,199700.0,17.2147,17.2763,17.1971,17.2587,199700.0
2015-05-07 12:20:00,19.61,19.62,19.56,19.58,153300.0,17.2587,17.2675,17.2147,17.2323,153300.0
2015-05-07 12:30:00,19.58,19.6,19.56,19.6,157800.0,17.2323,17.2499,17.2147,17.2499,157800.0
2015-05-07 12:40:00,19.6,19.61,19.57,19.57,224200.0,17.2499,17.2587,17.2235,17.2235,224200.0
2015-05-07 12:50:00,19.57,19.59,19.53,19.56,144500.0,17.2235,17.2411,17.1883,17.2147,144500.0
2015-05-07 13:00:00,19.57,19.6,19.56,19.57,223800.0,17.2235,17.2499,17.2147,17.2235,223800.0
2015-05-07 13:10:00,19.57,19.58,19.52,19.53,210700.0,17.2235,17.2323,17.1795,17.1883,210700.0
2015-05-07 13:20:00,19.52,19.58,19.52,19.57,241900.0,17.1795,17.2323,17.1795,17.2235,241900.0
2015-05-07 13:30:00,19.57,19.59,19.56,19.56,88200.0,17.2235,17.2411,17.2147,17.2147,88200.0
2015-05-07 13:40:00,19.56,19.57,19.54,19.55,50800.0,17.2147,17.2235,17.1971,17.2059,50800.0
2015-05-07 13:50:00,19.55,19.58,19.53,19.55,134700.0,17.2059,17.2323,17.1883,17.2059,134700.0
2015-05-07 14:00:00,19.55,19.59,19.55,19.59,146200.0,17.2059,17.2411,17.2059,17.2411,146200.0
2015-05-07 14:10:00,19.59,19.59,19.57,19.57,59500.0,17.2411,17.2411,17.2235,17.2235,59500.0
2015-05-07 14:20:00,19.57,19.61,19.56,19.61,187000.0,17.2235,17.2587,17.2147,17.2587,187000.0
2015-05-07 14:30:00,19.6,19.61,19.58,19.58,116200.0,17.2499,17.2587,17.2323,17.2323,116200.0
2015-05-07 14:40:00,19.58,19.6,19.57,19.58,100300.0,17.2323,17.2499,17.2235,17.2323,100300.0
2015-05-07 14:50:00,19.58,19.59,19.55,19.59,179400.0,17.2323,17.2411,17.2059,17.2411,179400.0
2015-05-07 15:00:00,19.58,19.61,19.57,19.61,219400.0,17.2323,17.2587,17.2235,17.2587,219400.0
2015-05-07 15:10:00,19.61,19.66,19.58,19.59,445000.0,17.2587,17.3027,17.2323,17.2411,445000.0
2015-05-07 15:20:00,19.59,19.61,19.57,19.59,346300.0,17.2411,17.2587,17.2235,17.2411,346300.0
2015-05-07 15:30:00,19.59,19.61,19.55,19.56,456400.0,17.2411,17.2587,17.2059,17.2147,456400.0
2015-05-07 15:40:00,19.56,19.61,19.55,19.61,576600.0,17.2147,17.2587,17.2059,17.2587,576600.0
2015-05-07 15:50:00,19.61,19.61,19.55,19.57,1026300.0,17.2587,17.2587,17.2059,17.2235,1026300.0
2015-05-08 09:30:00,19.78,19.85,19.69,19.71,823900.0,17.4084,17.47,17.3291,17.3467,823900.0
2015-05-08 09:40:00,19.71,19.79,19.65,19.76,579300.0,17.3467,17.4172,17.2939,17.3908,579300.0
2015-05-08 09:50:00,19.76,19.77,19.72,19.73,566200.0,17.3908,17.3996,17.3556,17.3644,566200.0
2015-05-08 10:00:00,19.73,19.76,19.69,19.74,499800.0,17.3644,17.3908,17.3291,17.3732,499800.0
2015-05-08 10:10:00,19.73,19.76,19.71,19.73,390900.0,17.3644,17.3908,17.3467,17.3644,390900.0
2015-05-08 10:20:00,19.73,19.74,19.68,19.68,307100.0,17.3644,17.3732,17.3203,17.3203,307100.0
2015-05-08 10:30:00,19.68,19.74,19.68,19.69,317400.0,17.3203,17.3732,17.3203,17.3291,317400.0
2015-05-08 10:40:00,19.7,19.74,19.67,19.71,231200.0,17.3379,17.3732,17.3115,17.3467,231200.0
2015-05-08 10:50:00,19.71,19.77,19.71,19.76,506400.0,17.3467,17.3996,17.3467,17.3908,506400.0
2015-05-08 11:00:00,19.76,19.81,19.72,19.78,307900.0,17.3908,17.4348,17.3556,17.4084,307900.0
2015-05-08 11:10:00,19.78,19.81,19.75,19.79,253900.0,17.4084,17.4348,17.382,17.4172,253900.0
2015-05-08 11:20:00,19.8,19.81,19.78,19.8,160400.0,17.426,17.4348,17.4084,17.426,160400.0
2015-05-08 11:30:00,19.79,19.81,19.77,19.78,275900.0,17.4172,17.4348,17.3996,17.4084,275900.0
2015-05-08 11:40:00,19.79,19.79,19.73,19.75,545400.0,17.4172,17.4172,17.3644,17.382,545400.0
2015-05-08 11:50:00,19.75,19.78,19.7,19.72,407200.0,17.382,17.4084,17.3379,17.3556,407200.0
2015-05-08 12:00:00,19.72,19.77,19.71,19.74,328400.0,17.3556,17.3996,17.3467,17.3732,328400.0
2015-05-08 12:10:00,19.74,19.74,19.71,19.73,162700.0,17.3732,17.3732,17.3467,17.3644,162700.0
2015-05-08 12:20:00,19.73,19.75,19.7,19.73,270600.0,17.3644,17.382,17.3379,17.3644,270600.0
2015-05-08 12:30:00,19.73,19.78,19.7,19.75,257700.0,17.3644,17.4084,17.3379,17.382,257700.0
2015-05-08 12:40:00,19.75,19.76,19.68,19.7,318900.0,17.382,17.3908,17.3203,17.3379,318900.0
2015-05-08 12:50:00,19.7,19.72,19.68,19.7,353100.0,17.3379,17.3556,17.3203,17.3379,353100.0
2015-05-08 13:00:00,19.69,19.75,19.69,19.73,151300.0,17.3291,17.382,17.3291,17.3644,151300.0
2015-05-08 13:10:00,19.72,19.78,19.72,19.78,127400.0,17.3556,17.4084,17.3556,17.4084,127400.0
2015-05-08 13:20:00,19.78,19.79,19.73,19.73,182300.0,17.4084,17.4172,17.3644,17.3644,182300.0
2015-05-08 13:30:00,19.73,19.77,19.73,19.73,108600.0,17.3644,17.3996,17.3644,17.3644,108600.0
2015-05-08 13:40:00,19.73,19.76,19.72,19.75,285000.0,17.3644,17.3908,17.3556,17.382,285000.0
2015-05-08 13:50:00,19.75,19.75,19.72,19.75,222300.0,17.382,17.382,17.3556,17.382,222300.0
2015-05-08 14:00:00,19.75,19.77,19.73,19.75,205700.0,17.382,17.3996,17.3644,17.382,205700.0
2015-05-08 14:10:00,19.75,19.78,19.75,19.78,204900.0,17.382,17.4084,17.382,17.4084,204900.0
2015-05-08 14:20:00,19.78,19.78,19.74,19.78,137100.0,17.4084,17.4084,17.3732,17.4084,137100.0
2015-05-08 14:30:00,19.78,19.78,19.74,19.77,124000.0,17.4084,17.4084,17.3732,17.3996,124000.0
2015-05-08 14:40:00,19.77,19.78,19.74,19.75,377400.0,17.3996,17.4084,17.3732,17.382,377400.0
2015-05-08 14:50:00,19.74,19.75,19.71,19.74,239600.0,17.3732,17.382,17.3467,17.3732,239600.0
2015-05-08 15:00:00,19.74,19.77,19.72,19.77,276200.0,17.3732,17.3996,17.3556,17.3996,276200.0
2015-05-08 15:10:00,19.76,19.78,19.75,19.75,194300.0,17.3908,17.4084,17.382,17.382,194300.0
2015-05-08 15:20:00,19.75,19.75,19.7,19.71,667800.0,17.382,17.382,17.3379,17.3467,667800.0
2015-05-08 15:30:00,19.71,19.75,19.68,19.7,616900.0,17.3467,17.382,17.3203,17.3379,616900.0
2015-05-08 15:40:00,19.7,19.7,19.67,19.7,483600.0,17.3379,17.3379,17.3115,17.3379,483600.0
2015-05-08 15:50:00,19.7,19.71,19.67,19.68,1271500.0,17.3379,17.3467,17.3115,17.3203,1271500.0
2015-05-11 09:30:00,19.8,19.86,19.73,19.8,765100.0,17.426,17.4788,17.3644,17.426,765100.0
2015-05-11 09:40:00,19.8,19.9,19.8,19.9,822500.0,17.426,17.514,17.426,17.514,822500.0
2015-05-11 09:50:00,19.89,19.93,19.86,19.88,506200.0,17.5052,17.5404,17.4788,17.4964,506200.0
2015-05-11 10:00:00,19.88,19.9,19.84,19.89,939600.0,17.4964,17.514,17.4612,17.5052,939600.0
2015-05-11 10:10:00,19.89,19.89,19.8,19.81,643600.0,17.5052,17.5052,17.426,17.4348,643600.0
2015-05-11 10:20:00,19.81,19.85,19.79,19.81,641600.0,17.4348,17.47,17.4172,17.4348,641600.0
2015-05-11 10:30:00,19.81,19.84,19.76,19.84,370500.0,17.4348,17.4612,17.3908,17.4612,370500.0
2015-05-11 10:40:00,19.84,19.86,19.82,19.85,889000.0,17.4612,17.4788,17.4436,17.47,889000.0
2015-05-11 10:50:00,19.86,19.89,19.85,19.89,399900.0,17.4788,17.5052,17.47,17.5052,399900.0
2015-05-11 11:00:00,19.89,19.89,19.84,19.88,558900.0,17.5052,17.5052,17.4612,17.4964,558900.0
2015-05-11 11:10:00,19.87,19.89,19.85,19.89,508500.0,17.4876,17.5052,17.47,17.5052,508500.0
2015-05-11 11:20:00,19.89,19.9,19.86,19.87,389900.0,17.5052,17.514,17.4788,17.4876,389900.0
2015-05-11 11:30:00,19.87,19.9,19.85,19.87,190400.0,17.4876,17.514,17.47,17.4876,190400.0
2015-05-11 11:40:00,19.87,19.89,19.85,19.87,210900.0,17.4876,17.5052,17.47,17.4876,210900.0
2015-05-11 11:50:00,19.87,19.89,19.86,19.89,367200.0,17.4876,17.5052,17.4788,17.5052,367200.0
2015-05-11 12:00:00,19.89,19.89,19.84,19.86,314000.0,17.5052,17.5052,17.4612,17.4788,314000.0
2015-05-11 12:10:00,19.87,19.88,19.84,19.85,325100.0,17.4876,17.4964,17.4612,17.47,325100.0
2015-05-11 12:20:00,19.86,19.88,19.84,19.87,222500.0,17.4788,17.4964,17.4612,17.4876,222500.0
2015-05-11 12:30:00,19.87,19.88,19.85,19.87,277400.0,17.4876,17.4964,17.47,17.4876,277400.0
2015-05-11 12:40:00,19.88,19.88,19.84,19.86,150800.0,17.4964,17.4964,17.4612,17.4788,150800.0
2015-05-11 12:50:00,19.86,19.89,19.86,19.86,449500.0,17.4788,17.5052,17.4788,17.4788,449500.0
2015-05-11 13:00:00,19.86,19.9,19.85,19.89,889000.0,17.4788,17.514,17.47,17.5052,889000.0
2015-05-11 13:10:00,19.9,19.91,19.88,19.89,415100.0,17.514,17.5228,17.4964,17.5052,415100.0
2015-05-11 13:20:00,19.89,19.91,19.88,19.91,270100.0,17.5052,17.5228,17.4964,17.5228,270100.0
2015-05-11 13:30:00,19.9,19.93,19.9,19.93,667200.0,17.514,17.5404,17.514,17.5404,667200.0
2015-05-11 13:40:00,19.93,19.93,19.87,19.87,336100.0,17.5404,17.5404,17.4876,17.4876,336100.0
2015-05-11 13:50:00,19.87,19.91,19.87,19.91,184700.0,17.4876,17.5228,17.4876,17.5228,184700.0
2015-05-11 14:00:00,19.9,19.93,19.88,19.9,284100.0,17.514,17.5404,17.4964,17.514,284100.0
2015-05-11 14:10:00,19.9,19.92,19.87,19.89,252300.0,17.514,17.5316,17.4876,17.5052,252300.0
2015-05-11 14:20:00,19.9,19.93,19.89,19.93,349600.0,17.514,17.5404,17.5052,17.5404,349600.0
2015-05-11 14:30:00,19.93,19.93,19.9,19.92,313600.0,17.5404,17.5404,17.514,17.5316,313600.0
2015-05-11 14:40:00,19.92,19.93,19.9,19.92,238900.0,17.5316,17.5404,17.514,17.5316,238900.0
2015-05-11 14:50:00,19.92,19.92,19.89,19.9,164900.0,17.5316,17.5316,17.5052,17.514,164900.0
2015-05-11 15:00:00,19.9,19.93,19.88,19.93,377200.0,17.514,17.5404,17.4964,17.5404,377200.0
2015-05-11 15:10:00,19.93,19.93,19.91,19.92,196900.0,17.5404,17.5404,17.5228,17.5316,196900.0
2015-05-11 15:20:00,19.92,19.94,19.91,19.94,237600.0,17.5316,17.5492,17.5228,17.5492,237600.0
2015-05-11 15:30:00,19.94,19.96,19.92,19.93,415600.0,17.5492,17.5668,17.5316,17.5404,415600.0
2015-05-11 15:40:00,19.93,19.95,19.9,19.92,599300.0,17.5404,17.558,17.514,17.5316,599300.0
2015-05-11 15:50:00,19.92,19.93,19.9,19.92,1060600.0,17.5316,17.5404,17.514,17.5316,1060600.0
2015-05-12 09:30:00,19.88,19.93,19.78,19.87,518500.0,17.4964,17.5404,17.4084,17.4876,518500.0
2015-05-12 09:40:00,19.86,19.88,19.81,19.87,884800.0,17.4788,17.4964,17.4348,17.4876,884800.0
2015-05-12 09:50:00,19.87,19.91,19.81,19.91,860300.0,17.4876,17.5228,17.4348,17.5228,860300.0
2015-05-12 10:00:00,19.91,19.92,19.8,19.86,985000.0,17.5228,17.5316,17.426,17.4788,985000.0
2015-05-12 10:10:00,19.85,19.86,19.8,19.81,525000.0,17.47,17.4788,17.426,17.4348,525000.0
2015-05-12 10:20:00,19.81,19.84,19.79,19.82,771500.0,17.4348,17.4612,17.4172,17.4436,771500.0
2015-05-12 10:30:00,19.81,19.89,19.81,19.88,311300.0,17.4348,17.5052,17.4348,17.4964,311300.0
2015-05-12 10:40:00,19.88,19.92,19.86,19.88,559800.0,17.4964,17.5316,17.4788,17.4964,559800.0
2015-05-12 10:50:00,19.89,19.95,19.88,19.91,372200.0,17.5052,17.558,17.4964,17.5228,372200.0
2015-05-12 11:00:00,19.92,19.99,19.89,19.96,449500.0,17.5316,17.5932,17.5052,17.5668,449500.0
2015-05-12 11:10:00,19.97,19.98,19.93,19.93,329100.0,17.5756,17.5844,17.5404,17.5404,329100.0
2015-05-12 11:20:00,19.93,19.96,19.91,19.92,211600.0,17.5404,17.5668,17.5228,17.5316,211600.0
2015-05-12 11:30:00,19.92,19.93,19.86,19.88,379200.0,17.5316,17.5404,17.4788,17.4964,379200.0
2015-05-12 11:40:00,19.88,19.94,19.87,19.93,218200.0,17.4964,17.5492,17.4876,17.5404,218200.0
2015-05-12 11:50:00,19.93,19.93,19.9,19.91,299800.0,17.5404,17.5404,17.514,17.5228,299800.0
2015-05-12 12:00:00,19.91,19.91,19.87,19.88,131200.0,17.5228,17.5228,17.4876,17.4964,131200.0
2015-05-12 12:10:00,19.87,19.9,19.86,19.88,198700.0,17.4876,17.514,17.4788,17.4964,198700.0
2015-05-12 12:20:00,19.88,19.92,19.86,19.91,206900.0,17.4964,17.5316,17.4788,17.5228,206900.0
2015-05-12 12:30:00,19.91,19.93,19.89,19.92,232100.0,17.5228,17.5404,17.5052,17.5316,232100.0
2015-05-12 12:40:00,19.91,19.93,19.91,19.93,58100.0,17.5228,17.5404,17.5228,17.5404,58100.0
2015-05-12 12:50:00,19.93,19.97,19.92,19.97,158700.0,17.5404,17.5756,17.5316,17.5756,158700.0
2015-05-12 13:00:00,19.97,19.98,19.93,19.98,321500.0,17.5756,17.5844,17.5404,17.5844,321500.0
2015-05-12 13:10:00,19.98,19.99,19.95,19.96,298500.0,17.5844,17.5932,17.558,17.5668,298500.0
2015-05-12 13:20:00,19.97,19.99,19.95,19.97,150700.0,17.5756,17.5932,17.558,17.5756,150700.0
2015-05-12 13:30:00,19.97,19.98,19.93,19.94,117600.0,17.5756,17.5844,17.5404,17.5492,117600.0
2015-05-12 13:40:00,19.94,19.94,19.91,19.92,122600.0,17.5492,17.5492,17.5228,17.5316,122600.0
2015-05-12 13:50:00,19.92,19.97,19.92,19.96,262300.0,17.5316,17.5756,17.5316,17.5668,262300.0
2015-05-12 14:00:00,19.97,19.97,19.93,19.94,313400.0,17.5756,17.5756,17.5404,17.5492,313400.0
2015-05-12 14:10:00,19.94,19.95,19.9,19.95,502900.0,17.5492,17.558,17.514,17.558,502900.0
2015-05-12 14:20:00,19.95,19.99,19.94,19.97,229200.0,17.558,17.5932,17.5492,17.5756,229200.0
2015-05-12 14:30:00,19.97,19.99,19.96,19.97,143900.0,17.5756,17.5932,17.5668,17.5756,143900.0
2015-05-12 14:40:00,19.97,19.98,19.93,19.96,164600.0,17.5756,17.5844,17.5404,17.5668,164600.0
2015-05-12 14:50:00,19.97,19.98,19.9,19.91,156800.0,17.5756,17.5844,17.514,17.5228,156800.0
2015-05-12 15:00:00,19.92,19.95,19.91,19.92,202100.0,17.5316,17.558,17.5228,17.5316,202100.0
2015-05-12 15:10:00,19.92,19.95,19.91,19.93,263900.0,17.5316,17.558,17.5228,17.5404,263900.0
2015-05-12 15:20:00,19.93,19.96,19.92,19.94,229100.0,17.5404,17.5668,17.5316,17.5492,229100.0
2015-05-12 15:30:00,19.95,19.96,19.91,19.92,398100.0,17.558,17.5668,17.5228,17.5316,398100.0
2015-05-12 15:40:00,19.92,19.93,19.89,19.92,502100.0,17.5316,17.5404,17.5052,17.5316,502100.0
2015-05-12 15:50:00,19.92,19.93,19.89,19.89,971100.0,17.5316,17.5404,17.5052,17.5052,971100.0
2015-05-13 09:30:00,19.95,20.01,19.9,19.99,1647600.0,17.558,17.6108,17.514,17.5932,1647600.0
2015-05-13 09:40:00,19.98,19.99,19.91,19.95,927000.0,17.5844,17.5932,17.5228,17.558,927000.0
2015-05-13 09:50:00,19.95,19.96,19.86,19.93,504600.0,17.558,17.5668,17.4788,17.5404,504600.0
2015-05-13 10:00:00,19.93,19.95,19.91,19.95,228900.0,17.5404,17.558,17.5228,17.558,228900.0
2015-05-13 10:10:00,19.94,19.96,19.88,19.91,639700.0,17.5492,17.5668,17.4964,17.5228,639700.0
2015-05-13 10:20:00,19.91,19.95,19.91,19.92,313600.0,17.5228,17.558,17.5228,17.5316,313600.0
2015-05-13 10:30:00,19.92,19.94,19.81,19.84,556000.0,17.5316,17.5492,17.4348,17.4612,556000.0
2015-05-13 10:40:00,19.83,19.87,19.78,19.81,922900.0,17.4524,17.4876,17.4084,17.4348,922900.0
2015-05-13 10:50:00,19.82,19.9,19.81,19.89,541700.0,17.4436,17.514,17.4348,17.5052,541700.0
2015-05-13 11:00:00,19.9,19.9,19.82,19.87,573400.0,17.514,17.514,17.4436,17.4876,573400.0
2015-05-13 11:10:00,19.87,19.88,19.8,19.84,289100.0,17.4876,17.4964,17.426,17.4612,289100.0
2015-05-13 11:20:00,19.84,19.87,19.79,19.82,250400.0,17.4612,17.4876,17.4172,17.4436,250400.0
2015-05-13 11:30:00,19.81,19.91,19.8,19.91,248700.0,17.4348,17.5228,17.426,17.5228,248700.0
2015-05-13 11:40:00,19.91,19.91,19.86,19.87,422600.0,17.5228,17.5228,17.4788,17.4876,422600.0
2015-05-13 11:50:00,19.87,19.89,19.84,19.88,151400.0,17.4876,17.5052,17.4612,17.4964,151400.0
2015-05-13 12:00:00,19.88,19.9,19.85,19.87,220400.0,17.4964,17.514,17.47,17.4876,220400.0
2015-05-13 12:10:00,19.86,19.92,19.86,19.92,263800.0,17.4788,17.5316,17.4788,17.5316,263800.0
2015-05-13 12:20:00,19.92,19.94,19.87,19.91,290700.0,17.5316,17.5492,17.4876,17.5228,290700.0
2015-05-13 12:30:00,19.91,19.94,19.89,19.9,837900.0,17.5228,17.5492,17.5052,17.514,837900.0
2015-05-13 12:40:00,19.9,19.95,19.89,19.95,984000.0,17.514,17.558,17.5052,17.558,984000.0
2015-05-13 12:50:00,19.95,19.98,19.93,19.96,387200.0,17.558,17.5844,17.5404,17.5668,387200.0
2015-05-13 13:00:00,19.96,19.99,19.95,19.98,337500.0,17.5668,17.5932,17.558,17.5844,337500.0
2015-05-13 13:10:00,19.98,20.0,19.97,19.99,235100.0,17.5844,17.602,17.5756,17.5932,235100.0
2015-05-13 13:20:00,19.99,20.01,19.95,19.98,950900.0,17.5932,17.6108,17.558,17.5844,950900.0
2015-05-13 13:30:00,19.98,20.0,19.97,20.0,497800.0,17.5844,17.602,17.5756,17.602,497800.0
2015-05-13 13:40:00,20.0,20.0,19.97,19.98,254100.0,17.602,17.602,17.5756,17.5844,254100.0
2015-05-13 13:50:00,19.98,20.04,19.98,20.0,2386400.0,17.5844,17.6372,17.5844,17.602,2386400.0
2015-05-13 14:00:00,20.0,20.01,19.94,19.95,337600.0,17.602,17.6108,17.5492,17.558,337600.0
2015-05-13 14:10:00,19.95,19.97,19.89,19.92,1039100.0,17.558,17.5756,17.5052,17.5316,1039100.0
2015-05-13 14:20:00,19.91,19.94,19.89,19.91,517300.0,17.5228,17.5492,17.5052,17.5228,517300.0
2015-05-13 14:30:00,19.91,19.94,19.88,19.93,663700.0,17.5228,17.5492,17.4964,17.5404,663700.0
2015-05-13 14:40:00,19.93,19.96,19.91,19.92,336100.0,17.5404,17.5668,17.5228,17.5316,336100.0
2015-05-13 14:50:00,19.92,19.94,19.9,19.94,138200.0,17.5316,17.5492,17.514,17.5492,138200.0
2015-05-13 15:00:00,19.94,19.95,19.92,19.95,282500.0,17.5492,17.558,17.5316,17.558,282500.0
2015-05-13 15:10:00,19.95,19.95,19.92,19.92,133100.0,17.558,17.558,17.5316,17.5316,133100.0
2015-05-13 15:20:00,19.92,19.95,19.9,19.92,224300.0,17.5316,17.558,17.514,17.5316,224300.0
2015-05-13 15:30:00,19.92,19.92,19.87,19.88,300800.0,17.5316,17.5316,17.4876,17.4964,300800.0
2015-05-13 15:40:00,19.88,19.94,19.88,19.92,398800.0,17.4964,17.5492,17.4964,17.5316,398800.0
2015-05-13 15:50:00,19.92,19.96,19.91,19.94,1030000.0,17.5316,17.5668,17.5228,17.5492,1030000.0
2015-05-14 09:30:00,20.03,20.03,19.97,19.98,847700.0,17.6284,17.6284,17.5756,17.5844,847700.0
2015-05-14 09:40:00,19.99,19.99,19.9,19.96,567800.0,17.5932,17.5932,17.514,17.5668,567800.0
2015-05-14 09:50:00,19.97,20.0,19.92,19.99,444900.0,17.5756,17.602,17.5316,17.5932,444900.0
2015-05-14 10:00:00,20.0,20.1,19.97,20.04,1169800.0,17.602,17.69,17.5756,17.6372,1169800.0
2015-05-14 10:10:00,20.04,20.06,19.98,19.98,387800.0,17.6372,17.6548,17.5844,17.5844,387800.0
2015-05-14 10:20:00,19.98,20.0,19.97,20.0,216700.0,17.5844,17.602,17.5756,17.602,216700.0
2015-05-14 10:30:00,20.0,20.01,19.93,19.95,2529300.0,17.602,17.6108,17.5404,17.558,2529300.0
2015-05-14 10:40:00,19.95,19.97,19.88,19.95,596800.0,17.558,17.5756,17.4964,17.558,596800.0
2015-05-14 10:50:00,19.95,19.97,19.94,19.95,259100.0,17.558,17.5756,17.5492,17.558,259100.0
2015-05-14 11:00:00,19.96,19.99,19.94,19.98,1148300.0,17.5668,17.5932,17.5492,17.5844,1148300.0
2015-05-14 11:10:00,19.98,19.98,19.95,19.95,363100.0,17.5844,17.5844,17.558,17.558,363100.0
2015-05-14 11:20:00,19.95,19.97,19.93,19.97,243900.0,17.558,17.5756,17.5404,17.5756,243900.0
2015-05-14 11:30:00,19.97,19.97,19.91,19.93,1090600.0,17.5756,17.5756,17.5228,17.5404,1090600.0
2015-05-14 11:40:00,19.93,19.93,19.91,19.93,136000.0,17.5404,17.5404,17.5228,17.5404,136000.0
2015-05-14 11:50:00,19.93,19.93,19.89,19.92,433700.0,17.5404,17.5404,17.5052,17.5316,433700.0
2015-05-14 12:00:00,19.92,19.93,19.92,19.92,204400.0,17.5316,17.5404,17.5316,17.5316,204400.0
2015-05-14 12:10:00,19.93,19.97,19.91,19.94,627400.0,17.5404,17.5756,17.5228,17.5492,627400.0
2015-05-14 12:20:00,19.94,19.96,19.93,19.96,206100.0,17.5492,17.5668,17.5404,17.5668,206100.0
2015-05-14 12:30:00,19.96,19.97,19.95,19.95,226000.0,17.5668,17.5756,17.558,17.558,226000.0
2015-05-14 12:40:00,19.95,19.97,19.94,19.96,180700.0,17.558,17.5756,17.5492,17.5668,180700.0
2015-05-14 12:50:00,19.96,19.98,19.95,19.98,389300.0,17.5668,17.5844,17.558,17.5844,389300.0
2015-05-14 13:00:00,19.97,19.98,19.94,19.95,504700.0,17.5756,17.5844,17.5492,17.558,504700.0
2015-05-14 13:10:00,19.95,19.98,19.94,19.97,519300.0,17.558,17.5844,17.5492,17.5756,519300.0
2015-05-14 13:20:00,19.97,19.98,19.95,19.95,337600.0,17.5756,17.5844,17.558,17.558,337600.0
2015-05-14 13:30:00,19.96,19.98,19.93,19.95,554900.0,17.5668,17.5844,17.5404,17.558,554900.0
2015-05-14 13:40:00,19.95,19.98,19.94,19.95,511600.0,17.558,17.5844,17.5492,17.558,511600.0
2015-05-14 13:50:00,19.95,19.96,19.94,19.95,251900.0,17.558,17.5668,17.5492,17.558,251900.0
2015-05-14 14:00:00,19.95,19.95,19.9,19.92,410600.0,17.558,17.558,17.514,17.5316,410600.0
2015-05-14 14:10:00,19.92,19.92,19.91,19.92,213400.0,17.5316,17.5316,17.5228,17.5316,213400.0
2015-05-14 14:20:00,19.92,19.92,19.9,19.9,508600.0,17.5316,17.5316,17.514,17.514,508600.0
2015-05-14 14:30:00,19.91,19.92,19.89,19.92,609400.0,17.5228,17.5316,17.5052,17.5316,609400.0
2015-05-14 14:40:00,19.92,19.92,19.9,19.91,364100.0,17.5316,17.5316,17.514,17.5228,364100.0
2015-05-14 14:50:00,19.91,19.91,19.85,19.88,833900.0,17.5228,17.5228,17.47,17.4964,833900.0
2015-05-14 15:00:00,19.87,19.9,19.8,19.87,1696700.0,17.4876,17.514,17.426,17.4876,1696700.0
2015-05-14 15:10:00,19.88,19.9,19.82,19.84,1068300.0,17.4964,17.514,17.4436,17.4612,1068300.0
2015-05-14 15:20:00,19.84,19.9,19.78,19.9,1767300.0,17.4612,17.514,17.4084,17.514,1767300.0
2015-05-14 15:30:00,19.9,19.94,19.87,19.88,1430200.0,17.514,17.5492,17.4876,17.4964,1430200.0
2015-05-14 15:40:00,19.88,19.88,19.82,19.86,1448000.0,17.4964,17.4964,17.4436,17.4788,1448000.0
2015-05-14 15:50:00,19.86,19.89,19.81,19.86,2318200.0,17.4788,17.5052,17.4348,17.4788,2318200.0
2015-05-15 09:30:00,20.56,20.59,20.28,20.41,4342200.0,18.0948,18.1212,17.8484,17.9628,4342200.0
2015-05-15 09:40:00,20.41,20.46,20.32,20.37,1945800.0,17.9628,18.0068,17.8836,17.9276,1945800.0
2015-05-15 09:50:00,20.37,20.39,20.3,20.36,1749700.0,17.9276,17.9452,17.866,17.9188,1749700.0
2015-05-15 10:00:00,20.35,20.37,20.29,20.31,2038600.0,17.91,17.9276,17.8572,17.8748,2038600.0
2015-05-15 10:10:00,20.3,20.4,20.3,20.35,4332800.0,17.866,17.954,17.866,17.91,4332800.0
2015-05-15 10:20:00,20.35,20.4,20.29,20.38,1638300.0,17.91,17.954,17.8572,17.9364,1638300.0
2015-05-15 10:30:00,20.37,20.41,20.35,20.4,738000.0,17.9276,17.9628,17.91,17.954,738000.0
2015-05-15 10:40:00,20.39,20.5,20.39,20.44,3426500.0,17.9452,18.042,17.9452,17.9892,3426500.0
2015-05-15 10:50:00,20.44,20.45,20.36,20.45,787000.0,17.9892,17.998,17.9188,17.998,787000.0
2015-05-15 11:00:00,20.45,20.47,20.37,20.43,993900.0,17.998,18.0156,17.9276,17.9804,993900.0
2015-05-15 11:10:00,20.43,20.51,20.42,20.47,1512300.0,17.9804,18.0508,17.9716,18.0156,1512300.0
2015-05-15 11:20:00,20.46,20.5,20.45,20.46,972000.0,18.0068,18.042,17.998,18.0068,972000.0
2015-05-15 11:30:00,20.46,20.5,20.46,20.46,1085900.0,18.0068,18.042,18.0068,18.0068,1085900.0
2015-05-15 11:40:00,20.46,20.47,20.41,20.42,820400.0,18.0068,18.0156,17.9628,17.9716,820400.0
2015-05-15 11:50:00,20.43,20.44,20.31,20.36,1243600.0,17.9804,17.9892,17.8748,17.9188,1243600.0
2015-05-15 12:00:00,20.36,20.36,20.3,20.36,980800.0,17.9188,17.9188,17.866,17.9188,980800.0
2015-05-15 12:10:00,20.35,20.39,20.34,20.36,730300.0,17.91,17.9452,17.9012,17.9188,730300.0
2015-05-15 12:20:00,20.36,20.36,20.26,20.29,1500100.0,17.9188,17.9188,17.8308,17.8572,1500100.0
2015-05-15 12:30:00,20.3,20.32,20.23,20.26,936600.0,17.866,17.8836,17.8044,17.8308,936600.0
2015-05-15 12:40:00,20.25,20.29,20.22,20.29,750800.0,17.822,17.8572,17.7956,17.8572,750800.0
2015-05-15 12:50:00,20.29,20.3,20.23,20.26,595300.0,17.8572,17.866,17.8044,17.8308,595300.0
2015-05-15 13:00:00,20.26,20.3,20.25,20.28,533600.0,17.8308,17.866,17.822,17.8484,533600.0
2015-05-15 13:10:00,20.29,20.29,20.22,20.23,1202000.0,17.8572,17.8572,17.7956,17.8044,1202000.0
2015-05-15 13:20:00,20.22,20.27,20.18,20.22,851900.0,17.7956,17.8396,17.7604,17.7956,851900.0
2015-05-15 13:30:00,20.22,20.23,20.18,20.22,402300.0,17.7956,17.8044,17.7604,17.7956,402300.0
2015-05-15 13:40:00,20.23,20.27,20.22,20.24,549200.0,17.8044,17.8396,17.7956,17.8132,549200.0
2015-05-15 13:50:00,20.24,20.3,20.23,20.25,532600.0,17.8132,17.866,17.8044,17.822,532600.0
2015-05-15 14:00:00,20.25,20.28,20.24,20.27,408300.0,17.822,17.8484,17.8132,17.8396,408300.0
2015-05-15 14:10:00,20.26,20.28,20.24,20.28,287400.0,17.8308,17.8484,17.8132,17.8484,287400.0
2015-05-15 14:20:00,20.27,20.28,20.25,20.25,345100.0,17.8396,17.8484,17.822,17.822,345100.0
2015-05-15 14:30:00,20.26,20.27,20.24,20.26,228400.0,17.8308,17.8396,17.8132,17.8308,228400.0
2015-05-15 14:40:00,20.27,20.28,20.26,20.28,506800.0,17.8396,17.8484,17.8308,17.8484,506800.0
2015-05-15 14:50:00,20.27,20.28,20.25,20.28,363200.0,17.8396,17.8484,17.822,17.8484,363200.0
2015-05-15 15:00:00,20.28,20.28,20.26,20.26,474700.0,17.8484,17.8484,17.8308,17.8308,474700.0
2015-05-15 15:10:00,20.26,20.28,20.17,20.17,1066400.0,17.8308,17.8484,17.7516,17.7516,1066400.0
2015-05-15 15:20:00,20.18,20.2,20.12,20.13,1334200.0,17.7604,17.778,17.7076,17.7164,1334200.0
2015-05-15 15:30:00,20.13,20.2,20.12,20.2,923600.0,17.7164,17.778,17.7076,17.778,923600.0
2015-05-15 15:40:00,20.2,20.21,20.13,20.13,1681400.0,17.778,17.7868,17.7164,17.7164,1681400.0
2015-05-15 15:50:00,20.14,20.26,20.13,20.19,4292900.0,17.7252,17.8308,17.7164,17.7692,4292900.0
2015-05-18 09:30:00,20.26,20.26,20.14,20.18,963200.0,17.8308,17.8308,17.7252,17.7604,963200.0
2015-05-18 09:40:00,20.18,20.19,20.06,20.19,1129300.0,17.7604,17.7692,17.6548,17.7692,1129300.0
2015-05-18 09:50:00,20.18,20.34,20.18,20.32,1100000.0,17.7604,17.9012,17.7604,17.8836,1100000.0
2015-05-18 10:00:00,20.32,20.34,20.26,20.32,679900.0,17.8836,17.9012,17.8308,17.8836,679900.0
2015-05-18 10:10:00,20.32,20.32,20.24,20.24,457900.0,17.8836,17.8836,17.8132,17.8132,457900.0
2015-05-18 10:20:00,20.25,20.29,20.22,20.28,452500.0,17.822,17.8572,17.7956,17.8484,452500.0
2015-05-18 10:30:00,20.28,20.33,20.23,20.23,357600.0,17.8484,17.8924,17.8044,17.8044,357600.0
2015-05-18 10:40:00,20.23,20.28,20.22,20.26,355800.0,17.8044,17.8484,17.7956,17.8308,355800.0
2015-05-18 10:50:00,20.26,20.29,20.22,20.25,495400.0,17.8308,17.8572,17.7956,17.822,495400.0
2015-05-18 11:00:00,20.24,20.25,20.14,20.17,1172900.0,17.8132,17.822,17.7252,17.7516,1172900.0
2015-05-18 11:10:00,20.17,20.2,20.13,20.14,737500.0,17.7516,17.778,17.7164,17.7252,737500.0
2015-05-18 11:20:00,20.14,20.17,20.1,20.12,689800.0,17.7252,17.7516,17.69,17.7076,689800.0
2015-05-18 11:30:00,20.12,20.17,20.06,20.15,860200.0,17.7076,17.7516,17.6548,17.734,860200.0
2015-05-18 11:40:00,20.15,20.2,20.15,20.17,475700.0,17.734,17.778,17.734,17.7516,475700.0
2015-05-18 11:50:00,20.17,20.18,20.1,20.14,403100.0,17.7516,17.7604,17.69,17.7252,403100.0
2015-05-18 12:00:00,20.13,20.15,20.11,20.11,333700.0,17.7164,17.734,17.6988,17.6988,333700.0
2015-05-18 12:10:00,20.12,20.13,20.02,20.06,868600.0,17.7076,17.7164,17.6196,17.6548,868600.0
2015-05-18 12:20:00,20.05,20.14,20.02,20.12,1211600.0,17.646,17.7252,17.6196,17.7076,1211600.0
2015-05-18 12:30:00,20.12,20.13,20.09,20.11,230600.0,17.7076,17.7164,17.6812,17.6988,230600.0
2015-05-18 12:40:00,20.11,20.11,20.07,20.1,274000.0,17.6988,17.6988,17.6636,17.69,274000.0
2015-05-18 12:50:00,20.1,20.1,20.05,20.08,309000.0,17.69,17.69,17.646,17.6724,309000.0
2015-05-18 13:00:00,20.07,20.09,20.05,20.09,175900.0,17.6636,17.6812,17.646,17.6812,175900.0
2015-05-18 13:10:00,20.09,20.11,20.07,20.07,252300.0,17.6812,17.6988,17.6636,17.6636,252300.0
2015-05-18 13:20:00,20.07,20.11,20.05,20.1,268600.0,17.6636,17.6988,17.646,17.69,268600.0
2015-05-18 13:30:00,20.09,20.17,20.08,20.1,512300.0,17.6812,17.7516,17.6724,17.69,512300.0
2015-05-18 13:40:00,20.09,20.14,20.09,20.14,186800.0,17.6812,17.7252,17.6812,17.7252,186800.0
2015-05-18 13:50:00,20.14,20.15,20.13,20.14,278500.0,17.7252,17.734,17.7164,17.7252,278500.0
2015-05-18 14:00:00,20.14,20.15,20.09,20.09,601500.0,17.7252,17.734,17.6812,17.6812,601500.0
2015-05-18 14:10:00,20.09,20.13,20.09,20.11,198200.0,17.6812,17.7164,17.6812,17.6988,198200.0
2015-05-18 14:20:00,20.11,20.14,20.11,20.12,369200.0,17.6988,17.7252,17.6988,17.7076,369200.0
2015-05-18 14:30:00,20.12,20.15,20.1,20.14,623800.0,17.7076,17.734,17.69,17.7252,623800.0
2015-05-18 14:40:00,20.14,20.16,20.13,20.16,477800.0,17.7252,17.7428,17.7164,17.7428,477800.0
2015-05-18 14:50:00,20.16,20.21,20.15,20.19,473400.0,17.7428,17.7868,17.734,17.7692,473400.0
2015-05-18 15:00:00,20.18,20.23,20.18,20.2,573100.0,17.7604,17.8044,17.7604,17.778,573100.0
2015-05-18 15:10:00,20.2,20.2,20.17,20.2,264700.0,17.778,17.778,17.7516,17.778,264700.0
2015-05-18 15:20:00,20.2,20.2,20.17,20.18,413800.0,17.778,17.778,17.7516,17.7604,413800.0
2015-05-18 15:30:00,20.17,20.22,20.17,20.21,490900.0,17.7516,17.7956,17.7516,17.7868,490900.0
2015-05-18 15:40:00,20.21,20.22,20.18,20.19,607800.0,17.7868,17.7956,17.7604,17.7692,607800.0
2015-05-18 15:50:00,20.2,20.21,20.18,20.19,1031700.0,17.778,17.7868,17.7604,17.7692,1031700.0
2015-05-19 09:30:00,20.2,20.33,20.2,20.24,1109100.0,17.8669,17.9819,17.8669,17.9023,1109100.0
2015-05-19 09:40:00,20.24,20.32,20.22,20.27,818800.0,17.9023,17.9731,17.8846,17.9288,818800.0
2015-05-19 09:50:00,20.26,20.27,20.2,20.21,538300.0,17.92,17.9288,17.8669,17.8758,538300.0
2015-05-19 10:00:00,20.21,20.23,20.09,20.12,820300.0,17.8758,17.8935,17.7696,17.7962,820300.0
2015-05-19 10:10:00,20.12,20.12,20.06,20.08,649700.0,17.7962,17.7962,17.7431,17.7608,649700.0
2015-05-19 10:20:00,20.08,20.1,20.04,20.09,321400.0,17.7608,17.7785,17.7254,17.7696,321400.0
2015-05-19 10:30:00,20.09,20.11,20.04,20.06,404400.0,17.7696,17.7873,17.7254,17.7431,404400.0
2015-05-19 10:40:00,20.07,20.07,20.03,20.05,411300.0,17.7519,17.7519,17.7166,17.7343,411300.0
2015-05-19 10:50:00,20.05,20.07,20.0,20.04,498100.0,17.7343,17.7519,17.69,17.7254,498100.0
2015-05-19 11:00:00,20.04,20.04,19.99,20.01,607900.0,17.7254,17.7254,17.6812,17.6989,607900.0
2015-05-19 11:10:00,20.01,20.04,19.98,20.01,635000.0,17.6989,17.7254,17.6723,17.6989,635000.0
2015-05-19 11:20:00,20.02,20.05,19.99,20.0,659400.0,17.7077,17.7343,17.6812,17.69,659400.0
2015-05-19 11:30:00,20.0,20.01,19.97,19.99,405600.0,17.69,17.6989,17.6635,17.6812,405600.0
2015-05-19 11:40:00,19.99,19.99,19.93,19.98,544000.0,17.6812,17.6812,17.6281,17.6723,544000.0
2015-05-19 11:50:00,19.98,20.0,19.97,19.99,170900.0,17.6723,17.69,17.6635,17.6812,170900.0
2015-05-19 12:00:00,20.0,20.0,19.98,20.0,425400.0,17.69,17.69,17.6723,17.69,425400.0
2015-05-19 12:10:00,20.0,20.01,19.97,19.98,526100.0,17.69,17.6989,17.6635,17.6723,526100.0
2015-05-19 12:20:00,19.98,20.0,19.98,20.0,153500.0,17.6723,17.69,17.6723,17.69,153500.0
2015-05-19 12:30:00,20.0,20.01,19.99,20.0,334600.0,17.69,17.6989,17.6812,17.69,334600.0
2015-05-19 12:40:00,20.0,20.01,19.98,20.0,211800.0,17.69,17.6989,17.6723,17.69,211800.0
2015-05-19 12:50:00,20.0,20.0,19.98,19.98,182300.0,17.69,17.69,17.6723,17.6723,182300.0
2015-05-19 13:00:00,19.98,20.0,19.98,19.99,187000.0,17.6723,17.69,17.6723,17.6812,187000.0
2015-05-19 13:10:00,19.99,20.0,19.98,19.98,163400.0,17.6812,17.69,17.6723,17.6723,163400.0
2015-05-19 13:20:00,19.98,19.99,19.94,19.99,673800.0,17.6723,17.6812,17.637,17.6812,673800.0
2015-05-19 13:30:00,19.98,20.0,19.98,20.0,353700.0,17.6723,17.69,17.6723,17.69,353700.0
2015-05-19 13:40:00,20.0,20.04,20.0,20.03,440400.0,17.69,17.7254,17.69,17.7166,440400.0
2015-05-19 13:50:00,20.03,20.08,20.02,20.03,546700.0,17.7166,17.7608,17.7077,17.7166,546700.0
2015-05-19 14:00:00,20.03,20.05,20.0,20.05,503500.0,17.7166,17.7343,17.69,17.7343,503500.0
2015-05-19 14:10:00,20.05,20.05,20.02,20.02,177700.0,17.7343,17.7343,17.7077,17.7077,177700.0
2015-05-19 14:20:00,20.02,20.06,20.02,20.05,230800.0,17.7077,17.7431,17.7077,17.7343,230800.0
2015-05-19 14:30:00,20.05,20.06,19.98,20.01,312800.0,17.7343,17.7431,17.6723,17.6989,312800.0
2015-05-19 14:40:00,20.0,20.01,19.98,20.0,172700.0,17.69,17.6989,17.6723,17.69,172700.0
2015-05-19 14:50:00,20.0,20.0,19.98,19.99,325900.0,17.69,17.69,17.6723,17.6812,325900.0
2015-05-19 15:00:00,20.0,20.0,19.94,19.96,591700.0,17.69,17.69,17.637,17.6547,591700.0
2015-05-19 15:10:00,19.96,19.97,19.93,19.96,449000.0,17.6547,17.6635,17.6281,17.6547,449000.0
2015-05-19 15:20:00,19.96,19.98,19.93,19.97,491600.0,17.6547,17.6723,17.6281,17.6635,491600.0
2015-05-19 15:30:00,19.97,19.98,19.94,19.97,929800.0,17.6635,17.6723,17.637,17.6635,929800.0
2015-05-19 15:40:00,19.97,19.97,19.93,19.96,707600.0,17.6635,17.6635,17.6281,17.6547,707600.0
2015-05-19 15:50:00,19.96,19.99,19.95,19.98,1279100.0,17.6547,17.6812,17.6458,17.6723,1279100.0
2015-05-20 09:30:00,19.95,19.98,19.9,19.95,642600.0,17.6458,17.6723,17.6016,17.6458,642600.0
2015-05-20 09:40:00,19.94,20.0,19.91,19.98,505200.0,17.637,17.69,17.6104,17.6723,505200.0
2015-05-20 09:50:00,19.98,19.99,19.94,19.95,466900.0,17.6723,17.6812,17.637,17.6458,466900.0
2015-05-20 10:00:00,19.96,19.98,19.94,19.97,265100.0,17.6547,17.6723,17.637,17.6635,265100.0
2015-05-20 10:10:00,19.97,20.0,19.95,19.99,594500.0,17.6635,17.69,17.6458,17.6812,594500.0
2015-05-20 10:20:00,19.99,20.0,19.97,19.99,366600.0,17.6812,17.69,17.6635,17.6812,366600.0
2015-05-20 10:30:00,19.98,20.0,19.97,19.98,240200.0,17.6723,17.69,17.6635,17.6723,240200.0
2015-05-20 10:40:00,19.97,19.99,19.96,19.98,379900.0,17.6635,17.6812,17.6547,17.6723,379900.0
2015-05-20 10:50:00,19.98,20.0,19.96,19.98,345100.0,17.6723,17.69,17.6547,17.6723,345100.0
2015-05-20 11:00:00,19.97,20.04,19.97,20.03,532500.0,17.6635,17.7254,17.6635,17.7166,532500.0
2015-05-20 11:10:00,20.03,20.03,19.98,19.99,127500.0,17.7166,17.7166,17.6723,17.6812,127500.0
2015-05-20 11:20:00,19.99,20.01,19.98,19.99,326600.0,17.6812,17.6989,17.6723,17.6812,326600.0
2015-05-20 11:30:00,19.99,20.0,19.96,19.98,214900.0,17.6812,17.69,17.6547,17.6723,214900.0
2015-05-20 11:40:00,19.98,19.98,19.97,19.98,56500.0,17.6723,17.6723,17.6635,17.6723,56500.0
2015-05-20 11:50:00,19.97,19.99,19.96,19.98,216300.0,17.6635,17.6812,17.6547,17.6723,216300.0
2015-05-20 12:00:00,19.98,20.0,19.98,19.99,142300.0,17.6723,17.69,17.6723,17.6812,142300.0
2015-05-20 12:10:00,19.99,20.0,19.98,19.99,44200.0,17.6812,17.69,17.6723,17.6812,44200.0
2015-05-20 12:20:00,20.0,20.03,19.99,20.01,688400.0,17.69,17.7166,17.6812,17.6989,688400.0
2015-05-20 12:30:00,20.01,20.02,19.99,20.01,684500.0,17.6989,17.7077,17.6812,17.6989,684500.0
2015-05-20 12:40:00,20.0,20.01,19.98,20.0,294500.0,17.69,17.6989,17.6723,17.69,294500.0
2015-05-20 12:50:00,20.0,20.0,19.98,19.99,92000.0,17.69,17.69,17.6723,17.6812,92000.0
2015-05-20 13:00:00,19.99,20.0,19.96,19.96,179200.0,17.6812,17.69,17.6547,17.6547,179200.0
2015-05-20 13:10:00,19.96,19.97,19.91,19.95,534000.0,17.6547,17.6635,17.6104,17.6458,534000.0
2015-05-20 13:20:00,19.94,19.95,19.88,19.91,361100.0,17.637,17.6458,17.5839,17.6104,361100.0
2015-05-20 13:30:00,19.91,19.95,19.89,19.95,252100.0,17.6104,17.6458,17.5927,17.6458,252100.0
2015-05-20 13:40:00,19.94,19.96,19.92,19.96,651000.0,17.637,17.6547,17.6193,17.6547,651000.0
2015-05-20 13:50:00,19.95,19.97,19.94,19.95,241800.0,17.6458,17.6635,17.637,17.6458,241800.0
2015-05-20 14:00:00,19.95,20.0,19.94,19.96,392500.0,17.6458,17.69,17.637,17.6547,392500.0
2015-05-20 14:10:00,19.97,20.0,19.96,19.99,294400.0,17.6635,17.69,17.6547,17.6812,294400.0
2015-05-20 14:20:00,20.0,20.05,19.98,20.03,551900.0,17.69,17.7343,17.6723,17.7166,551900.0
2015-05-20 14:30:00,20.03,20.07,20.01,20.02,405300.0,17.7166,17.7519,17.6989,17.7077,405300.0
2015-05-20 14:40:00,20.01,20.03,19.97,19.98,485200.0,17.6989,17.7166,17.6635,17.6723,485200.0
2015-05-20 14:50:00,19.98,20.01,19.98,19.98,301400.0,17.6723,17.6989,17.6723,17.6723,301400.0
2015-05-20 15:00:00,19.98,20.0,19.97,19.99,405600.0,17.6723,17.69,17.6635,17.6812,405600.0
2015-05-20 15:10:00,20.0,20.0,19.9,19.93,627600.0,17.69,17.69,17.6016,17.6281,627600.0
2015-05-20 15:20:00,19.93,19.94,19.89,19.93,716700.0,17.6281,17.637,17.5927,17.6281,716700.0
2015-05-20 15:30:00,19.93,19.93,19.89,19.91,457100.0,17.6281,17.6281,17.5927,17.6104,457100.0
2015-05-20 15:40:00,19.91,19.92,19.87,19.91,867900.0,17.6104,17.6193,17.575,17.6104,867900.0
2015-05-20 15:50:00,19.91,19.95,19.89,19.9,1231200.0,17.6104,17.6458,17.5927,17.6016,1231200.0
2015-05-21 09:30:00,19.83,19.95,19.82,19.95,367300.0,17.5397,17.6458,17.5308,17.6458,367300.0
2015-05-21 09:40:00,19.94,19.97,19.89,19.9,141000.0,17.637,17.6635,17.5927,17.6016,141000.0
2015-05-21 09:50:00,19.9,19.97,19.89,19.96,164800.0,17.6016,17.6635,17.5927,17.6547,164800.0
2015-05-21 10:00:00,19.96,20.03,19.96,20.0,721900.0,17.6547,17.7166,17.6547,17.69,721900.0
2015-05-21 10:10:00,20.0,20.01,19.99,20.0,160100.0,17.69,17.6989,17.6812,17.69,160100.0
2015-05-21 10:20:00,20.0,20.01,19.99,20.0,191600.0,17.69,17.6989,17.6812,17.69,191600.0
2015-05-21 10:30:00,20.0,20.01,19.99,20.01,259800.0,17.69,17.6989,17.6812,17.6989,259800.0
2015-05-21 10:40:00,20.01,20.01,19.99,20.0,205300.0,17.6989,17.6989,17.6812,17.69,205300.0
2015-05-21 10:50:00,20.01,20.01,19.99,20.01,282700.0,17.6989,17.6989,17.6812,17.6989,282700.0
2015-05-21 11:00:00,20.01,20.01,20.0,20.0,281800.0,17.6989,17.6989,17.69,17.69,281800.0
2015-05-21 11:10:00,20.0,20.03,20.0,20.01,342200.0,17.69,17.7166,17.69,17.6989,342200.0
2015-05-21 11:20:00,20.01,20.02,20.0,20.01,248000.0,17.6989,17.7077,17.69,17.6989,248000.0
2015-05-21 11:30:00,20.02,20.09,20.01,20.07,318000.0,17.7077,17.7696,17.6989,17.7519,318000.0
2015-05-21 11:40:00,20.07,20.09,20.06,20.07,138400.0,17.7519,17.7696,17.7431,17.7519,138400.0
2015-05-21 11:50:00,20.07,20.14,20.07,20.11,410000.0,17.7519,17.8139,17.7519,17.7873,410000.0
2015-05-21 12:00:00,20.11,20.13,20.1,20.11,206100.0,17.7873,17.805,17.7785,17.7873,206100.0
2015-05-21 12:10:00,20.12,20.13,20.1,20.11,107400.0,17.7962,17.805,17.7785,17.7873,107400.0
2015-05-21 12:20:00,20.12,20.13,20.1,20.12,108100.0,17.7962,17.805,17.7785,17.7962,108100.0
2015-05-21 12:30:00,20.12,20.16,20.12,20.14,240800.0,17.7962,17.8316,17.7962,17.8139,240800.0
2015-05-21 12:40:00,20.14,20.15,20.13,20.13,44800.0,17.8139,17.8227,17.805,17.805,44800.0
2015-05-21 12:50:00,20.14,20.14,20.11,20.13,110400.0,17.8139,17.8139,17.7873,17.805,110400.0
2015-05-21 13:00:00,20.13,20.15,20.13,20.14,172800.0,17.805,17.8227,17.805,17.8139,172800.0
2015-05-21 13:10:00,20.13,20.15,20.12,20.14,157900.0,17.805,17.8227,17.7962,17.8139,157900.0
2015-05-21 13:20:00,20.14,20.16,20.14,20.16,206900.0,17.8139,17.8316,17.8139,17.8316,206900.0
2015-05-21 13:30:00,20.16,20.16,20.15,20.15,50900.0,17.8316,17.8316,17.8227,17.8227,50900.0
2015-05-21 13:40:00,20.15,20.16,20.13,20.14,311500.0,17.8227,17.8316,17.805,17.8139,311500.0
2015-05-21 13:50:00,20.13,20.17,20.13,20.17,299600.0,17.805,17.8404,17.805,17.8404,299600.0
2015-05-21 14:00:00,20.16,20.17,20.15,20.16,100500.0,17.8316,17.8404,17.8227,17.8316,100500.0
2015-05-21 14:10:00,20.15,20.16,20.15,20.15,65900.0,17.8227,17.8316,17.8227,17.8227,65900.0
2015-05-21 14:20:00,20.16,20.19,20.15,20.17,121900.0,17.8316,17.8581,17.8227,17.8404,121900.0
2015-05-21 14:30:00,20.17,20.21,20.15,20.2,203100.0,17.8404,17.8758,17.8227,17.8669,203100.0
2015-05-21 14:40:00,20.19,20.21,20.19,20.21,202200.0,17.8581,17.8758,17.8581,17.8758,202200.0
2015-05-21 14:50:00,20.2,20.21,20.19,20.19,162800.0,17.8669,17.8758,17.8581,17.8581,162800.0
2015-05-21 15:00:00,20.2,20.22,20.18,20.19,362800.0,17.8669,17.8846,17.8492,17.8581,362800.0
2015-05-21 15:10:00,20.2,20.21,20.19,20.2,408000.0,17.8669,17.8758,17.8581,17.8669,408000.0
2015-05-21 15:20:00,20.2,20.22,20.19,20.21,160700.0,17.8669,17.8846,17.8581,17.8758,160700.0
2015-05-21 15:30:00,20.22,20.22,20.21,20.21,211300.0,17.8846,17.8846,17.8758,17.8758,211300.0
2015-05-21 15:40:00,20.22,20.26,20.21,20.23,982800.0,17.8846,17.92,17.8758,17.8935,982800.0
2015-05-21 15:50:00,20.23,20.25,20.15,20.15,1415500.0,17.8935,17.9112,17.8227,17.8227,1415500.0
2015-05-22 09:30:00,20.18,20.28,20.17,20.23,618400.0,17.8492,17.9377,17.8404,17.8935,618400.0
2015-05-22 09:40:00,20.22,20.28,20.21,20.26,763200.0,17.8846,17.9377,17.8758,17.92,763200.0
2015-05-22 09:50:00,20.26,20.26,20.16,20.16,640000.0,17.92,17.92,17.8316,17.8316,640000.0
2015-05-22 10:00:00,20.17,20.2,20.16,20.17,304900.0,17.8404,17.8669,17.8316,17.8404,304900.0
2015-05-22 10:10:00,20.17,20.19,20.11,20.11,333800.0,17.8404,17.8581,17.7873,17.7873,333800.0
2015-05-22 10:20:00,20.12,20.13,20.07,20.09,454100.0,17.7962,17.805,17.7519,17.7696,454100.0
2015-05-22 10:30:00,20.09,20.11,20.07,20.11,338500.0,17.7696,17.7873,17.7519,17.7873,338500.0
2015-05-22 10:40:00,20.11,20.16,20.1,20.14,282100.0,17.7873,17.8316,17.7785,17.8139,282100.0
2015-05-22 10:50:00,20.14,20.15,20.11,20.14,259300.0,17.8139,17.8227,17.7873,17.8139,259300.0
2015-05-22 11:00:00,20.15,20.17,20.11,20.13,212900.0,17.8227,17.8404,17.7873,17.805,212900.0
2015-05-22 11:10:00,20.12,20.15,20.09,20.11,138200.0,17.7962,17.8227,17.7696,17.7873,138200.0
2015-05-22 11:20:00,20.11,20.13,20.09,20.13,195600.0,17.7873,17.805,17.7696,17.805,195600.0
2015-05-22 11:30:00,20.13,20.13,20.08,20.1,260400.0,17.805,17.805,17.7608,17.7785,260400.0
2015-05-22 11:40:00,20.09,20.12,20.08,20.1,244800.0,17.7696,17.7962,17.7608,17.7785,244800.0
2015-05-22 11:50:00,20.1,20.11,20.1,20.1,55900.0,17.7785,17.7873,17.7785,17.7785,55900.0
2015-05-22 12:00:00,20.11,20.11,20.08,20.1,142200.0,17.7873,17.7873,17.7608,17.7785,142200.0
2015-05-22 12:10:00,20.1,20.11,20.08,20.08,101800.0,17.7785,17.7873,17.7608,17.7608,101800.0
2015-05-22 12:20:00,20.09,20.14,20.07,20.13,207400.0,17.7696,17.8139,17.7519,17.805,207400.0
2015-05-22 12:30:00,20.12,20.14,20.11,20.13,125000.0,17.7962,17.8139,17.7873,17.805,125000.0
2015-05-22 12:40:00,20.13,20.15,20.12,20.14,185800.0,17.805,17.8227,17.7962,17.8139,185800.0
2015-05-22 12:50:00,20.14,20.14,20.13,20.14,78300.0,17.8139,17.8139,17.805,17.8139,78300.0
2015-05-22 13:00:00,20.13,20.2,20.11,20.19,345200.0,17.805,17.8669,17.7873,17.8581,345200.0
2015-05-22 13:10:00,20.18,20.19,20.14,20.16,142100.0,17.8492,17.8581,17.8139,17.8316,142100.0
2015-05-22 13:20:00,20.15,20.2,20.15,20.19,130200.0,17.8227,17.8669,17.8227,17.8581,130200.0
2015-05-22 13:30:00,20.19,20.19,20.16,20.17,84900.0,17.8581,17.8581,17.8316,17.8404,84900.0
2015-05-22 13:40:00,20.17,20.22,20.17,20.22,212600.0,17.8404,17.8846,17.8404,17.8846,212600.0
2015-05-22 13:50:00,20.22,20.23,20.2,20.2,204800.0,17.8846,17.8935,17.8669,17.8669,204800.0
2015-05-22 14:00:00,20.2,20.21,20.18,20.19,263800.0,17.8669,17.8758,17.8492,17.8581,263800.0
2015-05-22 14:10:00,20.18,20.19,20.17,20.17,84100.0,17.8492,17.8581,17.8404,17.8404,84100.0
2015-05-22 14:20:00,20.18,20.21,20.17,20.2,121400.0,17.8492,17.8758,17.8404,17.8669,121400.0
2015-05-22 14:30:00,20.2,20.21,20.17,20.19,80300.0,17.8669,17.8758,17.8404,17.8581,80300.0
2015-05-22 14:40:00,20.18,20.21,20.18,20.19,179000.0,17.8492,17.8758,17.8492,17.8581,179000.0
2015-05-22 14:50:00,20.19,20.22,20.19,20.21,280700.0,17.8581,17.8846,17.8581,17.8758,280700.0
2015-05-22 15:00:00,20.2,20.21,20.18,20.2,143600.0,17.8669,17.8758,17.8492,17.8669,143600.0
2015-05-22 15:10:00,20.2,20.21,20.2,20.21,100100.0,17.8669,17.8758,17.8669,17.8758,100100.0
2015-05-22 15:20:00,20.21,20.23,20.2,20.21,225100.0,17.8758,17.8935,17.8669,17.8758,225100.0
2015-05-22 15:30:00,20.21,20.23,20.18,20.19,350000.0,17.8758,17.8935,17.8492,17.8581,350000.0
2015-05-22 15:40:00,20.2,20.2,20.16,20.16,282400.0,17.8669,17.8669,17.8316,17.8316,282400.0
2015-05-22 15:50:00,20.16,20.17,20.12,20.14,1057000.0,17.8316,17.8404,17.7962,17.8139,1057000.0
2015-05-26 09:30:00,20.11,20.24,20.05,20.05,575100.0,17.7873,17.9023,17.7343,17.7343,575100.0
2015-05-26 09:40:00,20.05,20.12,20.01,20.03,522100.0,17.7343,17.7962,17.6989,17.7166,522100.0
2015-05-26 09:50:00,20.03,20.03,20.0,20.0,411200.0,17.7166,17.7166,17.69,17.69,411200.0
2015-05-26 10:00:00,20.0,20.07,20.0,20.06,517400.0,17.69,17.7519,17.69,17.7431,517400.0
2015-05-26 10:10:00,20.05,20.05,20.0,20.02,569300.0,17.7343,17.7343,17.69,17.7077,569300.0
2015-05-26 10:20:00,20.01,20.05,20.01,20.04,263700.0,17.6989,17.7343,17.6989,17.7254,263700.0
2015-05-26 10:30:00,20.04,20.05,20.0,20.02,370300.0,17.7254,17.7343,17.69,17.7077,370300.0
2015-05-26 10:40:00,20.01,20.03,20.0,20.01,176200.0,17.6989,17.7166,17.69,17.6989,176200.0
2015-05-26 10:50:00,20.01,20.02,19.94,19.95,366000.0,17.6989,17.7077,17.637,17.6458,366000.0
2015-05-26 11:00:00,19.96,19.96,19.92,19.95,403400.0,17.6547,17.6547,17.6193,17.6458,403400.0
2015-05-26 11:10:00,19.95,19.96,19.93,19.95,233000.0,17.6458,17.6547,17.6281,17.6458,233000.0
2015-05-26 11:20:00,19.95,19.99,19.94,19.99,145500.0,17.6458,17.6812,17.637,17.6812,145500.0
2015-05-26 11:30:00,19.99,20.02,19.96,19.98,216800.0,17.6812,17.7077,17.6547,17.6723,216800.0
2015-05-26 11:40:00,19.98,20.0,19.96,19.98,217000.0,17.6723,17.69,17.6547,17.6723,217000.0
2015-05-26 11:50:00,19.98,19.98,19.95,19.96,119200.0,17.6723,17.6723,17.6458,17.6547,119200.0
2015-05-26 12:00:00,19.97,19.97,19.93,19.93,96200.0,17.6635,17.6635,17.6281,17.6281,96200.0
2015-05-26 12:10:00,19.93,19.94,19.92,19.92,109400.0,17.6281,17.637,17.6193,17.6193,109400.0
2015-05-26 12:20:00,19.93,19.96,19.92,19.95,166400.0,17.6281,17.6547,17.6193,17.6458,166400.0
2015-05-26 12:30:00,19.95,19.96,19.91,19.91,96700.0,17.6458,17.6547,17.6104,17.6104,96700.0
2015-05-26 12:40:00,19.92,19.95,19.9,19.95,172500.0,17.6193,17.6458,17.6016,17.6458,172500.0
2015-05-26 12:50:00,19.95,19.95,19.92,19.93,259300.0,17.6458,17.6458,17.6193,17.6281,259300.0
2015-05-26 13:00:00,19.93,19.94,19.88,19.88,201800.0,17.6281,17.637,17.5839,17.5839,201800.0
2015-05-26 13:10:00,19.89,19.93,19.88,19.9,131900.0,17.5927,17.6281,17.5839,17.6016,131900.0
2015-05-26 13:20:00,19.91,19.95,19.89,19.95,152900.0,17.6104,17.6458,17.5927,17.6458,152900.0
2015-05-26 13:30:00,19.94,19.96,19.91,19.93,197400.0,17.637,17.6547,17.6104,17.6281,197400.0
2015-05-26 13:40:00,19.93,19.97,19.92,19.97,428400.0,17.6281,17.6635,17.6193,17.6635,428400.0
2015-05-26 13:50:00,19.97,19.99,19.95,19.96,344300.0,17.6635,17.6812,17.6458,17.6547,344300.0
2015-05-26 14:00:00,19.96,19.99,19.95,19.99,114800.0,17.6547,17.6812,17.6458,17.6812,114800.0
2015-05-26 14:10:00,19.99,19.99,19.97,19.98,182800.0,17.6812,17.6812,17.6635,17.6723,182800.0
2015-05-26 14:20:00,19.98,19.98,19.95,19.97,269000.0,17.6723,17.6723,17.6458,17.6635,269000.0
2015-05-26 14:30:00,19.98,19.99,19.96,19.99,237100.0,17.6723,17.6812,17.6547,17.6812,237100.0
2015-05-26 14:40:00,19.99,19.99,19.95,19.96,204500.0,17.6812,17.6812,17.6458,17.6547,204500.0
2015-05-26 14:50:00,19.96,19.96,19.94,19.94,195700.0,17.6547,17.6547,17.637,17.637,195700.0
2015-05-26 15:00:00,19.95,19.97,19.94,19.96,165100.0,17.6458,17.6635,17.637,17.6547,165100.0
2015-05-26 15:10:00,19.96,19.99,19.95,19.98,388100.0,17.6547,17.6812,17.6458,17.6723,388100.0
2015-05-26 15:20:00,19.97,19.98,19.94,19.96,197900.0,17.6635,17.6723,17.637,17.6547,197900.0
2015-05-26 15:30:00,19.96,19.98,19.96,19.96,310800.0,17.6547,17.6723,17.6547,17.6547,310800.0
2015-05-26 15:40:00,19.96,20.0,19.95,20.0,461300.0,17.6547,17.69,17.6458,17.69,461300.0
2015-05-26 15:50:00,20.0,20.0,19.96,20.0,1160100.0,17.69,17.69,17.6547,17.69,1160100.0
2015-05-27 09:30:00,20.08,20.15,19.96,20.1,795100.0,17.7608,17.8227,17.6547,17.7785,795100.0
2015-05-27 09:40:00,20.11,20.21,20.1,20.2,366800.0,17.7873,17.8758,17.7785,17.8669,366800.0
2015-05-27 09:50:00,20.19,20.29,20.19,20.28,533200.0,17.8581,17.9465,17.8581,17.9377,533200.0
2015-05-27 10:00:00,20.28,20.29,20.21,20.24,281500.0,17.9377,17.9465,17.8758,17.9023,281500.0
2015-05-27 10:10:00,20.25,20.26,20.23,20.25,311400.0,17.9112,17.92,17.8935,17.9112,311400.0
2015-05-27 10:20:00,20.24,20.29,20.21,20.22,312600.0,17.9023,17.9465,17.8758,17.8846,312600.0
2015-05-27 10:30:00,20.21,20.25,20.2,20.2,489900.0,17.8758,17.9112,17.8669,17.8669,489900.0
2015-05-27 10:40:00,20.2,20.21,20.14,20.14,274100.0,17.8669,17.8758,17.8139,17.8139,274100.0
2015-05-27 10:50:00,20.14,20.17,20.13,20.15,283500.0,17.8139,17.8404,17.805,17.8227,283500.0
2015-05-27 11:00:00,20.15,20.17,20.13,20.14,152600.0,17.8227,17.8404,17.805,17.8139,152600.0
2015-05-27 11:10:00,20.14,20.17,20.13,20.17,133700.0,17.8139,17.8404,17.805,17.8404,133700.0
2015-05-27 11:20:00,20.17,20.18,20.13,20.14,320900.0,17.8404,17.8492,17.805,17.8139,320900.0
2015-05-27 11:30:00,20.14,20.21,20.13,20.2,254300.0,17.8139,17.8758,17.805,17.8669,254300.0
2015-05-27 11:40:00,20.2,20.27,20.19,20.25,223300.0,17.8669,17.9288,17.8581,17.9112,223300.0
2015-05-27 11:50:00,20.25,20.25,20.22,20.23,178900.0,17.9112,17.9112,17.8846,17.8935,178900.0
2015-05-27 12:00:00,20.24,20.24,20.23,20.23,82700.0,17.9023,17.9023,17.8935,17.8935,82700.0
2015-05-27 12:10:00,20.24,20.24,20.19,20.23,196000.0,17.9023,17.9023,17.8581,17.8935,196000.0
2015-05-27 12:20:00,20.23,20.24,20.22,20.22,120800.0,17.8935,17.9023,17.8846,17.8846,120800.0
2015-05-27 12:30:00,20.23,20.23,20.22,20.22,93400.0,17.8935,17.8935,17.8846,17.8846,93400.0
2015-05-27 12:40:00,20.22,20.24,20.21,20.24,167700.0,17.8846,17.9023,17.8758,17.9023,167700.0
2015-05-27 12:50:00,20.24,20.24,20.22,20.23,99300.0,17.9023,17.9023,17.8846,17.8935,99300.0
2015-05-27 13:00:00,20.23,20.24,20.22,20.22,364800.0,17.8935,17.9023,17.8846,17.8846,364800.0
2015-05-27 13:10:00,20.23,20.26,20.22,20.26,354700.0,17.8935,17.92,17.8846,17.92,354700.0
2015-05-27 13:20:00,20.25,20.36,20.25,20.36,474300.0,17.9112,18.0085,17.9112,18.0085,474300.0
2015-05-27 13:30:00,20.36,20.36,20.33,20.35,238100.0,18.0085,18.0085,17.9819,17.9996,238100.0
2015-05-27 13:40:00,20.35,20.35,20.34,20.34,89600.0,17.9996,17.9996,17.9908,17.9908,89600.0
2015-05-27 13:50:00,20.35,20.45,20.34,20.45,623400.0,17.9996,18.0881,17.9908,18.0881,623400.0
2015-05-27 14:00:00,20.45,20.5,20.41,20.47,964200.0,18.0881,18.1323,18.0527,18.1057,964200.0
2015-05-27 14:10:00,20.48,20.49,20.42,20.46,404200.0,18.1146,18.1234,18.0615,18.0969,404200.0
2015-05-27 14:20:00,20.47,20.48,20.44,20.46,406900.0,18.1057,18.1146,18.0792,18.0969,406900.0
2015-05-27 14:30:00,20.46,20.47,20.39,20.39,599000.0,18.0969,18.1057,18.035,18.035,599000.0
2015-05-27 14:40:00,20.39,20.43,20.37,20.4,620800.0,18.035,18.0704,18.0173,18.0438,620800.0
2015-05-27 14:50:00,20.39,20.48,20.38,20.47,471600.0,18.035,18.1146,18.0261,18.1057,471600.0
2015-05-27 15:00:00,20.47,20.49,20.43,20.47,346800.0,18.1057,18.1234,18.0704,18.1057,346800.0
2015-05-27 15:10:00,20.46,20.47,20.42,20.42,431000.0,18.0969,18.1057,18.0615,18.0615,431000.0
2015-05-27 15:20:00,20.43,20.43,20.36,20.37,643500.0,18.0704,18.0704,18.0085,18.0173,643500.0
2015-05-27 15:30:00,20.38,20.4,20.36,20.37,534300.0,18.0261,18.0438,18.0085,18.0173,534300.0
2015-05-27 15:40:00,20.37,20.4,20.36,20.4,743100.0,18.0173,18.0438,18.0085,18.0438,743100.0
2015-05-27 15:50:00,20.39,20.4,20.33,20.35,1234300.0,18.035,18.0438,17.9819,17.9996,1234300.0
2015-05-28 09:30:00,20.34,20.56,20.32,20.53,767800.0,17.9908,18.1854,17.9731,18.1588,767800.0
2015-05-28 09:40:00,20.52,20.6,20.51,20.56,808200.0,18.15,18.2207,18.1411,18.1854,808200.0
2015-05-28 09:50:00,20.57,20.58,20.5,20.54,548200.0,18.1942,18.203,18.1323,18.1677,548200.0
2015-05-28 10:00:00,20.54,20.55,20.48,20.5,712200.0,18.1677,18.1765,18.1146,18.1323,712200.0
2015-05-28 10:10:00,20.51,20.52,20.43,20.49,357400.0,18.1411,18.15,18.0704,18.1234,357400.0
2015-05-28 10:20:00,20.49,20.51,20.46,20.46,340500.0,18.1234,18.1411,18.0969,18.0969,340500.0
2015-05-28 10:30:00,20.46,20.47,20.41,20.45,645100.0,18.0969,18.1057,18.0527,18.0881,645100.0
2015-05-28 10:40:00,20.44,20.5,20.43,20.5,264200.0,18.0792,18.1323,18.0704,18.1323,264200.0
2015-05-28 10:50:00,20.49,20.5,20.42,20.44,616100.0,18.1234,18.1323,18.0615,18.0792,616100.0
2015-05-28 11:00:00,20.45,20.49,20.44,20.46,296500.0,18.0881,18.1234,18.0792,18.0969,296500.0
2015-05-28 11:10:00,20.47,20.5,20.44,20.48,291700.0,18.1057,18.1323,18.0792,18.1146,291700.0
2015-05-28 11:20:00,20.49,20.5,20.47,20.49,541900.0,18.1234,18.1323,18.1057,18.1234,541900.0
2015-05-28 11:30:00,20.49,20.49,20.44,20.46,883400.0,18.1234,18.1234,18.0792,18.0969,883400.0
2015-05-28 11:40:00,20.47,20.47,20.38,20.42,826300.0,18.1057,18.1057,18.0261,18.0615,826300.0
2015-05-28 11:50:00,20.43,20.44,20.39,20.43,835200.0,18.0704,18.0792,18.035,18.0704,835200.0
2015-05-28 12:00:00,20.43,20.47,20.42,20.45,315500.0,18.0704,18.1057,18.0615,18.0881,315500.0
2015-05-28 12:10:00,20.45,20.48,20.45,20.46,237900.0,18.0881,18.1146,18.0881,18.0969,237900.0
2015-05-28 12:20:00,20.45,20.45,20.43,20.44,160300.0,18.0881,18.0881,18.0704,18.0792,160300.0
2015-05-28 12:30:00,20.44,20.44,20.4,20.42,176100.0,18.0792,18.0792,18.0438,18.0615,176100.0
2015-05-28 12:40:00,20.41,20.44,20.4,20.44,122800.0,18.0527,18.0792,18.0438,18.0792,122800.0
2015-05-28 12:50:00,20.44,20.45,20.41,20.42,319200.0,18.0792,18.0881,18.0527,18.0615,319200.0
2015-05-28 13:00:00,20.42,20.43,20.39,20.41,529800.0,18.0615,18.0704,18.035,18.0527,529800.0
2015-05-28 13:10:00,20.41,20.41,20.38,20.39,175800.0,18.0527,18.0527,18.0261,18.035,175800.0
2015-05-28 13:20:00,20.39,20.4,20.37,20.38,117100.0,18.035,18.0438,18.0173,18.0261,117100.0
2015-05-28 13:30:00,20.38,20.4,20.33,20.4,333800.0,18.0261,18.0438,17.9819,18.0438,333800.0
2015-05-28 13:40:00,20.4,20.41,20.36,20.38,207100.0,18.0438,18.0527,18.0085,18.0261,207100.0
2015-05-28 13:50:00,20.38,20.39,20.36,20.36,207100.0,18.0261,18.035,18.0085,18.0085,207100.0
2015-05-28 14:00:00,20.36,20.37,20.35,20.36,158900.0,18.0085,18.0173,17.9996,18.0085,158900.0
2015-05-28 14:10:00,20.37,20.38,20.33,20.34,436600.0,18.0173,18.0261,17.9819,17.9908,436600.0
2015-05-28 14:20:00,20.34,20.37,20.33,20.36,179600.0,17.9908,18.0173,17.9819,18.0085,179600.0
2015-05-28 14:30:00,20.36,20.37,20.29,20.3,905200.0,18.0085,18.0173,17.9465,17.9554,905200.0
2015-05-28 14:40:00,20.3,20.32,20.29,20.31,725800.0,17.9554,17.9731,17.9465,17.9642,725800.0
2015-05-28 14:50:00,20.3,20.37,20.3,20.37,229200.0,17.9554,18.0173,17.9554,18.0173,229200.0
2015-05-28 15:00:00,20.37,20.4,20.35,20.4,208300.0,18.0173,18.0438,17.9996,18.0438,208300.0
2015-05-28 15:10:00,20.4,20.42,20.37,20.38,284300.0,18.0438,18.0615,18.0173,18.0261,284300.0
2015-05-28 15:20:00,20.39,20.42,20.37,20.39,288900.0,18.035,18.0615,18.0173,18.035,288900.0
2015-05-28 15:30:00,20.39,20.4,20.37,20.39,325500.0,18.035,18.0438,18.0173,18.035,325500.0
2015-05-28 15:40:00,20.39,20.39,20.37,20.37,453900.0,18.035,18.035,18.0173,18.0173,453900.0
2015-05-28 15:50:00,20.38,20.39,20.35,20.35,1103300.0,18.0261,18.035,17.9996,17.9996,1103300.0
2015-05-29 09:30:00,20.43,20.43,20.21,20.32,1192800.0,18.0704,18.0704,17.8758,17.9731,1192800.0
2015-05-29 09:40:00,20.32,20.32,20.22,20.26,1006100.0,17.9731,17.9731,17.8846,17.92,1006100.0
2015-05-29 09:50:00,20.26,20.32,20.25,20.3,759800.0,17.92,17.9731,17.9112,17.9554,759800.0
2015-05-29 10:00:00,20.3,20.33,20.28,20.31,216000.0,17.9554,17.9819,17.9377,17.9642,216000.0
2015-05-29 10:10:00,20.3,20.34,20.28,20.32,340200.0,17.9554,17.9908,17.9377,17.9731,340200.0
2015-05-29 10:20:00,20.31,20.32,20.26,20.27,188800.0,17.9642,17.9731,17.92,17.9288,188800.0
2015-05-29 10:30:00,20.26,20.26,20.22,20.23,150000.0,17.92,17.92,17.8846,17.8935,150000.0
2015-05-29 10:40:00,20.23,20.25,20.14,20.16,329000.0,17.8935,17.9112,17.8139,17.8316,329000.0
2015-05-29 10:50:00,20.15,20.17,20.13,20.14,189800.0,17.8227,17.8404,17.805,17.8139,189800.0
2015-05-29 11:00:00,20.15,20.15,20.09,20.11,342600.0,17.8227,17.8227,17.7696,17.7873,342600.0
2015-05-29 11:10:00,20.11,20.19,20.08,20.18,960300.0,17.7873,17.8581,17.7608,17.8492,960300.0
2015-05-29 11:20:00,20.19,20.2,20.12,20.12,168200.0,17.8581,17.8669,17.7962,17.7962,168200.0
2015-05-29 11:30:00,20.13,20.15,20.11,20.14,155100.0,17.805,17.8227,17.7873,17.8139,155100.0
2015-05-29 11:40:00,20.14,20.2,20.13,20.19,174400.0,17.8139,17.8669,17.805,17.8581,174400.0
2015-05-29 11:50:00,20.18,20.22,20.17,20.2,565500.0,17.8492,17.8846,17.8404,17.8669,565500.0
2015-05-29 12:00:00,20.2,20.25,20.2,20.24,158400.0,17.8669,17.9112,17.8669,17.9023,158400.0
2015-05-29 12:10:00,20.23,20.24,20.2,20.23,353900.0,17.8935,17.9023,17.8669,17.8935,353900.0
2015-05-29 12:20:00,20.23,20.23,20.19,20.2,646800.0,17.8935,17.8935,17.8581,17.8669,646800.0
2015-05-29 12:30:00,20.2,20.24,20.19,20.22,847200.0,17.8669,17.9023,17.8581,17.8846,847200.0
2015-05-29 12:40:00,20.23,20.23,20.19,20.2,214300.0,17.8935,17.8935,17.8581,17.8669,214300.0
2015-05-29 12:50:00,20.2,20.21,20.16,20.16,201500.0,17.8669,17.8758,17.8316,17.8316,201500.0
2015-05-29 13:00:00,20.17,20.19,20.16,20.18,134900.0,17.8404,17.8581,17.8316,17.8492,134900.0
2015-05-29 13:10:00,20.19,20.2,20.18,20.2,103900.0,17.8581,17.8669,17.8492,17.8669,103900.0
2015-05-29 13:20:00,20.2,20.24,20.19,20.22,94400.0,17.8669,17.9023,17.8581,17.8846,94400.0
2015-05-29 13:30:00,20.23,20.23,20.19,20.2,108900.0,17.8935,17.8935,17.8581,17.8669,108900.0
2015-05-29 13:40:00,20.2,20.22,20.2,20.22,110600.0,17.8669,17.8846,17.8669,17.8846,110600.0
2015-05-29 13:50:00,20.22,20.22,20.19,20.19,113200.0,17.8846,17.8846,17.8581,17.8581,113200.0
2015-05-29 14:00:00,20.19,20.2,20.17,20.17,94100.0,17.8581,17.8669,17.8404,17.8404,94100.0
2015-05-29 14:10:00,20.17,20.18,20.14,20.15,449800.0,17.8404,17.8492,17.8139,17.8227,449800.0
2015-05-29 14:20:00,20.15,20.17,20.12,20.17,269700.0,17.8227,17.8404,17.7962,17.8404,269700.0
2015-05-29 14:30:00,20.17,20.17,20.13,20.14,172000.0,17.8404,17.8404,17.805,17.8139,172000.0
2015-05-29 14:40:00,20.14,20.15,20.1,20.11,294600.0,17.8139,17.8227,17.7785,17.7873,294600.0
2015-05-29 14:50:00,20.11,20.14,20.1,20.14,124100.0,17.7873,17.8139,17.7785,17.8139,124100.0
2015-05-29 15:00:00,20.13,20.17,20.11,20.15,240300.0,17.805,17.8404,17.7873,17.8227,240300.0
2015-05-29 15:10:00,20.15,20.16,20.07,20.08,585300.0,17.8227,17.8316,17.7519,17.7608,585300.0
2015-05-29 15:20:00,20.08,20.09,20.06,20.09,860600.0,17.7608,17.7696,17.7431,17.7696,860600.0
2015-05-29 15:30:00,20.09,20.12,20.08,20.09,702500.0,17.7696,17.7962,17.7608,17.7696,702500.0
2015-05-29 15:40:00,20.1,20.15,20.09,20.15,704500.0,17.7785,17.8227,17.7696,17.8227,704500.0
2015-05-29 15:50:00,20.15,20.16,20.13,20.13,1045000.0,17.8227,17.8316,17.805,17.805,1045000.0
2015-06-01 09:30:00,20.03,20.28,20.03,20.23,931403.0,17.7166,17.9377,17.7166,17.8935,931403.0
2015-06-01 09:40:00,20.23,20.28,20.16,20.19,285110.0,17.8935,17.9377,17.8316,17.8581,285110.0
2015-06-01 09:50:00,20.18,20.24,20.15,20.2,171831.0,17.8492,17.9023,17.8227,17.8669,171831.0
2015-06-01 10:00:00,20.2,20.24,20.14,20.18,299462.0,17.8669,17.9023,17.8139,17.8492,299462.0
2015-06-01 10:10:00,20.18,20.19,20.09,20.09,347436.0,17.8492,17.8581,17.7696,17.7696,347436.0
2015-06-01 10:20:00,20.09,20.2,20.09,20.19,285909.0,17.7696,17.8669,17.7696,17.8581,285909.0
2015-06-01 10:30:00,20.18,20.21,20.14,20.2,281624.0,17.8492,17.8758,17.8139,17.8669,281624.0
2015-06-01 10:40:00,20.2,20.24,20.18,20.23,280789.0,17.8669,17.9023,17.8492,17.8935,280789.0
2015-06-01 10:50:00,20.23,20.29,20.22,20.29,301403.0,17.8935,17.9465,17.8846,17.9465,301403.0
2015-06-01 11:00:00,20.29,20.33,20.25,20.25,386145.0,17.9465,17.9819,17.9112,17.9112,386145.0
2015-06-01 11:10:00,20.26,20.27,20.2,20.23,253403.0,17.92,17.9288,17.8669,17.8935,253403.0
2015-06-01 11:20:00,20.23,20.26,20.2,20.21,198435.0,17.8935,17.92,17.8669,17.8758,198435.0
2015-06-01 11:30:00,20.21,20.23,20.19,20.23,134508.0,17.8758,17.8935,17.8581,17.8935,134508.0
2015-06-01 11:40:00,20.23,20.25,20.21,20.25,223694.0,17.8935,17.9112,17.8758,17.9112,223694.0
2015-06-01 11:50:00,20.24,20.25,20.23,20.25,137653.0,17.9023,17.9112,17.8935,17.9112,137653.0
2015-06-01 12:00:00,20.25,20.3,20.24,20.28,154756.0,17.9112,17.9554,17.9023,17.9377,154756.0
2015-06-01 12:10:00,20.29,20.31,20.26,20.3,185846.0,17.9465,17.9642,17.92,17.9554,185846.0
2015-06-01 12:20:00,20.3,20.31,20.28,20.3,224318.0,17.9554,17.9642,17.9377,17.9554,224318.0
2015-06-01 12:30:00,20.3,20.32,20.29,20.3,117314.0,17.9554,17.9731,17.9465,17.9554,117314.0
2015-06-01 12:40:00,20.29,20.31,20.29,20.3,80781.0,17.9465,17.9642,17.9465,17.9554,80781.0
2015-06-01 12:50:00,20.3,20.34,20.3,20.33,260112.0,17.9554,17.9908,17.9554,17.9819,260112.0
2015-06-01 13:00:00,20.32,20.34,20.3,20.32,123441.0,17.9731,17.9908,17.9554,17.9731,123441.0
2015-06-01 13:10:00,20.31,20.32,20.24,20.25,200103.0,17.9642,17.9731,17.9023,17.9112,200103.0
2015-06-01 13:20:00,20.26,20.29,20.24,20.29,178623.0,17.92,17.9465,17.9023,17.9465,178623.0
2015-06-01 13:30:00,20.29,20.31,20.25,20.25,182418.0,17.9465,17.9642,17.9112,17.9112,182418.0
2015-06-01 13:40:00,20.26,20.29,20.25,20.28,132469.0,17.92,17.9465,17.9112,17.9377,132469.0
2015-06-01 13:50:00,20.28,20.29,20.25,20.29,172769.0,17.9377,17.9465,17.9112,17.9465,172769.0
2015-06-01 14:00:00,20.28,20.31,20.27,20.3,116740.0,17.9377,17.9642,17.9288,17.9554,116740.0
2015-06-01 14:10:00,20.3,20.31,20.27,20.29,109140.0,17.9554,17.9642,17.9288,17.9465,109140.0
2015-06-01 14:20:00,20.29,20.32,20.28,20.31,144002.0,17.9465,17.9731,17.9377,17.9642,144002.0
2015-06-01 14:30:00,20.31,20.32,20.29,20.3,103683.0,17.9642,17.9731,17.9465,17.9554,103683.0
2015-06-01 14:40:00,20.3,20.3,20.28,20.3,237227.0,17.9554,17.9554,17.9377,17.9554,237227.0
2015-06-01 14:50:00,20.3,20.33,20.29,20.31,162479.0,17.9554,17.9819,17.9465,17.9642,162479.0
2015-06-01 15:00:00,20.32,20.33,20.3,20.31,156478.0,17.9731,17.9819,17.9554,17.9642,156478.0
2015-06-01 15:10:00,20.31,20.32,20.3,20.3,139620.0,17.9642,17.9731,17.9554,17.9554,139620.0
2015-06-01 15:20:00,20.3,20.31,20.29,20.3,285701.0,17.9554,17.9642,17.9465,17.9554,285701.0
2015-06-01 15:30:00,20.3,20.31,20.28,20.3,463353.0,17.9554,17.9642,17.9377,17.9554,463353.0
2015-06-01 15:40:00,20.29,20.31,20.29,20.3,433702.0,17.9465,17.9642,17.9465,17.9554,433702.0
2015-06-01 15:50:00,20.3,20.33,20.29,20.32,1834739.0,17.9554,17.9819,17.9465,17.9731,1834739.0
2015-06-02 09:30:00,20.27,20.3,20.19,20.29,924586.0,17.9288,17.9554,17.8581,17.9465,924586.0
2015-06-02 09:40:00,20.29,20.31,20.18,20.2,492934.0,17.9465,17.9642,17.8492,17.8669,492934.0
2015-06-02 09:50:00,20.2,20.21,20.14,20.14,326372.0,17.8669,17.8758,17.8139,17.8139,326372.0
2015-06-02 10:00:00,20.15,20.25,20.09,20.25,260887.0,17.8227,17.9112,17.7696,17.9112,260887.0
2015-06-02 10:10:00,20.25,20.33,20.25,20.3,375584.0,17.9112,17.9819,17.9112,17.9554,375584.0
2015-06-02 10:20:00,20.3,20.34,20.3,20.3,180169.0,17.9554,17.9908,17.9554,17.9554,180169.0
2015-06-02 10:30:00,20.3,20.37,20.28,20.35,246275.0,17.9554,18.0173,17.9377,17.9996,246275.0
2015-06-02 10:40:00,20.36,20.38,20.32,20.32,320176.0,18.0085,18.0261,17.9731,17.9731,320176.0
2015-06-02 10:50:00,20.32,20.33,20.29,20.3,170108.0,17.9731,17.9819,17.9465,17.9554,170108.0
2015-06-02 11:00:00,20.29,20.43,20.29,20.42,2522629.0,17.9465,18.0704,17.9465,18.0615,2522629.0
2015-06-02 11:10:00,20.42,20.43,20.39,20.39,376910.0,18.0615,18.0704,18.035,18.035,376910.0
2015-06-02 11:20:00,20.4,20.41,20.35,20.37,239674.0,18.0438,18.0527,17.9996,18.0173,239674.0
2015-06-02 11:30:00,20.37,20.38,20.35,20.36,112234.0,18.0173,18.0261,17.9996,18.0085,112234.0
2015-06-02 11:40:00,20.36,20.38,20.36,20.37,53137.0,18.0085,18.0261,18.0085,18.0173,53137.0
2015-06-02 11:50:00,20.38,20.47,20.37,20.47,322732.0,18.0261,18.1057,18.0173,18.1057,322732.0
2015-06-02 12:00:00,20.47,20.53,20.45,20.5,338380.0,18.1057,18.1588,18.0881,18.1323,338380.0
2015-06-02 12:10:00,20.49,20.5,20.46,20.46,183448.0,18.1234,18.1323,18.0969,18.0969,183448.0
2015-06-02 12:20:00,20.46,20.48,20.44,20.46,166575.0,18.0969,18.1146,18.0792,18.0969,166575.0
2015-06-02 12:30:00,20.46,20.47,20.41,20.42,337719.0,18.0969,18.1057,18.0527,18.0615,337719.0
2015-06-02 12:40:00,20.42,20.48,20.4,20.48,514248.0,18.0615,18.1146,18.0438,18.1146,514248.0
2015-06-02 12:50:00,20.48,20.54,20.47,20.53,267604.0,18.1146,18.1677,18.1057,18.1588,267604.0
2015-06-02 13:00:00,20.54,20.55,20.5,20.52,259132.0,18.1677,18.1765,18.1323,18.15,259132.0
2015-06-02 13:10:00,20.53,20.55,20.51,20.55,184776.0,18.1588,18.1765,18.1411,18.1765,184776.0
2015-06-02 13:20:00,20.54,20.59,20.53,20.54,330186.0,18.1677,18.2119,18.1588,18.1677,330186.0
2015-06-02 13:30:00,20.54,20.55,20.51,20.52,248887.0,18.1677,18.1765,18.1411,18.15,248887.0
2015-06-02 13:40:00,20.52,20.52,20.5,20.5,421333.0,18.15,18.15,18.1323,18.1323,421333.0
2015-06-02 13:50:00,20.5,20.52,20.5,20.5,227635.0,18.1323,18.15,18.1323,18.1323,227635.0
2015-06-02 14:00:00,20.5,20.51,20.5,20.5,265507.0,18.1323,18.1411,18.1323,18.1323,265507.0
2015-06-02 14:10:00,20.51,20.51,20.47,20.47,418909.0,18.1411,18.1411,18.1057,18.1057,418909.0
2015-06-02 14:20:00,20.47,20.48,20.45,20.45,225019.0,18.1057,18.1146,18.0881,18.0881,225019.0
2015-06-02 14:30:00,20.45,20.48,20.44,20.44,253786.0,18.0881,18.1146,18.0792,18.0792,253786.0
2015-06-02 14:40:00,20.45,20.45,20.42,20.42,272175.0,18.0881,18.0881,18.0615,18.0615,272175.0
2015-06-02 14:50:00,20.43,20.45,20.38,20.44,197724.0,18.0704,18.0881,18.0261,18.0792,197724.0
2015-06-02 15:00:00,20.44,20.46,20.41,20.42,371584.0,18.0792,18.0969,18.0527,18.0615,371584.0
2015-06-02 15:10:00,20.43,20.43,20.42,20.43,228452.0,18.0704,18.0704,18.0615,18.0704,228452.0
2015-06-02 15:20:00,20.43,20.44,20.4,20.41,305586.0,18.0704,18.0792,18.0438,18.0527,305586.0
2015-06-02 15:30:00,20.4,20.42,20.39,20.42,270332.0,18.0438,18.0615,18.035,18.0615,270332.0
2015-06-02 15:40:00,20.42,20.42,20.38,20.41,480723.0,18.0615,18.0615,18.0261,18.0527,480723.0
2015-06-02 15:50:00,20.4,20.41,20.37,20.38,1302478.0,18.0438,18.0527,18.0173,18.0261,1302478.0
2015-06-03 09:30:00,20.54,20.58,20.41,20.48,612037.0,18.1677,18.203,18.0527,18.1146,612037.0
2015-06-03 09:40:00,20.48,20.59,20.46,20.55,348207.0,18.1146,18.2119,18.0969,18.1765,348207.0
2015-06-03 09:50:00,20.55,20.56,20.44,20.47,310221.0,18.1765,18.1854,18.0792,18.1057,310221.0
2015-06-03 10:00:00,20.47,20.47,20.4,20.45,384841.0,18.1057,18.1057,18.0438,18.0881,384841.0
2015-06-03 10:10:00,20.46,20.58,20.45,20.53,378829.0,18.0969,18.203,18.0881,18.1588,378829.0
2015-06-03 10:20:00,20.54,20.56,20.51,20.56,194057.0,18.1677,18.1854,18.1411,18.1854,194057.0
2015-06-03 10:30:00,20.56,20.57,20.5,20.5,190883.0,18.1854,18.1942,18.1323,18.1323,190883.0
2015-06-03 10:40:00,20.51,20.55,20.5,20.54,216030.0,18.1411,18.1765,18.1323,18.1677,216030.0
2015-06-03 10:50:00,20.54,20.55,20.5,20.54,158006.0,18.1677,18.1765,18.1323,18.1677,158006.0
2015-06-03 11:00:00,20.53,20.56,20.5,20.51,165139.0,18.1588,18.1854,18.1323,18.1411,165139.0
2015-06-03 11:10:00,20.52,20.55,20.5,20.54,298368.0,18.15,18.1765,18.1323,18.1677,298368.0
2015-06-03 11:20:00,20.53,20.56,20.51,20.52,243770.0,18.1588,18.1854,18.1411,18.15,243770.0
2015-06-03 11:30:00,20.52,20.53,20.5,20.51,136321.0,18.15,18.1588,18.1323,18.1411,136321.0
2015-06-03 11:40:00,20.51,20.52,20.49,20.5,224813.0,18.1411,18.15,18.1234,18.1323,224813.0
2015-06-03 11:50:00,20.5,20.5,20.45,20.48,227027.0,18.1323,18.1323,18.0881,18.1146,227027.0
2015-06-03 12:00:00,20.47,20.5,20.45,20.46,164848.0,18.1057,18.1323,18.0881,18.0969,164848.0
2015-06-03 12:10:00,20.47,20.48,20.46,20.47,118473.0,18.1057,18.1146,18.0969,18.1057,118473.0
2015-06-03 12:20:00,20.46,20.47,20.43,20.46,156876.0,18.0969,18.1057,18.0704,18.0969,156876.0
2015-06-03 12:30:00,20.46,20.46,20.41,20.45,132568.0,18.0969,18.0969,18.0527,18.0881,132568.0
2015-06-03 12:40:00,20.45,20.45,20.42,20.42,91700.0,18.0881,18.0881,18.0615,18.0615,91700.0
2015-06-03 12:50:00,20.43,20.46,20.4,20.46,122254.0,18.0704,18.0969,18.0438,18.0969,122254.0
2015-06-03 13:00:00,20.45,20.46,20.42,20.44,89922.0,18.0881,18.0969,18.0615,18.0792,89922.0
2015-06-03 13:10:00,20.43,20.44,20.41,20.43,88026.0,18.0704,18.0792,18.0527,18.0704,88026.0
2015-06-03 13:20:00,20.43,20.43,20.4,20.43,95582.0,18.0704,18.0704,18.0438,18.0704,95582.0
2015-06-03 13:30:00,20.42,20.43,20.39,20.39,75084.0,18.0615,18.0704,18.035,18.035,75084.0
2015-06-03 13:40:00,20.39,20.42,20.36,20.38,110820.0,18.035,18.0615,18.0085,18.0261,110820.0
2015-06-03 13:50:00,20.39,20.41,20.37,20.41,72021.0,18.035,18.0527,18.0173,18.0527,72021.0
2015-06-03 14:00:00,20.4,20.44,20.4,20.42,146531.0,18.0438,18.0792,18.0438,18.0615,146531.0
2015-06-03 14:10:00,20.41,20.44,20.41,20.43,104650.0,18.0527,18.0792,18.0527,18.0704,104650.0
2015-06-03 14:20:00,20.43,20.46,20.42,20.46,110048.0,18.0704,18.0969,18.0615,18.0969,110048.0
2015-06-03 14:30:00,20.46,20.46,20.4,20.4,156566.0,18.0969,18.0969,18.0438,18.0438,156566.0
2015-06-03 14:40:00,20.4,20.41,20.38,20.39,149342.0,18.0438,18.0527,18.0261,18.035,149342.0
2015-06-03 14:50:00,20.39,20.41,20.39,20.39,97183.0,18.035,18.0527,18.035,18.035,97183.0
2015-06-03 15:00:00,20.39,20.42,20.38,20.41,138096.0,18.035,18.0615,18.0261,18.0527,138096.0
2015-06-03 15:10:00,20.41,20.42,20.33,20.34,184377.0,18.0527,18.0615,17.9819,17.9908,184377.0
2015-06-03 15:20:00,20.34,20.36,20.33,20.36,238320.0,17.9908,18.0085,17.9819,18.0085,238320.0
2015-06-03 15:30:00,20.36,20.4,20.35,20.39,243044.0,18.0085,18.0438,17.9996,18.035,243044.0
2015-06-03 15:40:00,20.4,20.41,20.37,20.39,375019.0,18.0438,18.0527,18.0173,18.035,375019.0
2015-06-03 15:50:00,20.38,20.39,20.34,20.36,886459.0,18.0261,18.035,17.9908,18.0085,886459.0
2015-06-04 09:30:00,20.25,20.31,20.1,20.2,653136.0,17.9112,17.9642,17.7785,17.8669,653136.0
2015-06-04 09:40:00,20.2,20.25,20.18,20.19,204153.0,17.8669,17.9112,17.8492,17.8581,204153.0
2015-06-04 09:50:00,20.19,20.23,20.16,20.22,242541.0,17.8581,17.8935,17.8316,17.8846,242541.0
2015-06-04 10:00:00,20.23,20.29,20.22,20.24,352026.0,17.8935,17.9465,17.8846,17.9023,352026.0
2015-06-04 10:10:00,20.24,20.25,20.16,20.17,174412.0,17.9023,17.9112,17.8316,17.8404,174412.0
2015-06-04 10:20:00,20.17,20.17,20.1,20.12,308514.0,17.8404,17.8404,17.7785,17.7962,308514.0
2015-06-04 10:30:00,20.12,20.13,20.07,20.1,364180.0,17.7962,17.805,17.7519,17.7785,364180.0
2015-06-04 10:40:00,20.11,20.16,20.1,20.13,348273.0,17.7873,17.8316,17.7785,17.805,348273.0
2015-06-04 10:50:00,20.13,20.15,20.05,20.05,360093.0,17.805,17.8227,17.7343,17.7343,360093.0
2015-06-04 11:00:00,20.06,20.07,20.03,20.05,422906.0,17.7431,17.7519,17.7166,17.7343,422906.0
2015-06-04 11:10:00,20.05,20.1,20.03,20.09,192269.0,17.7343,17.7785,17.7166,17.7696,192269.0
2015-06-04 11:20:00,20.08,20.16,20.07,20.13,340611.0,17.7608,17.8316,17.7519,17.805,340611.0
2015-06-04 11:30:00,20.13,20.13,20.05,20.07,155324.0,17.805,17.805,17.7343,17.7519,155324.0
2015-06-04 11:40:00,20.07,20.08,20.03,20.06,228670.0,17.7519,17.7608,17.7166,17.7431,228670.0
2015-06-04 11:50:00,20.06,20.08,20.05,20.07,110705.0,17.7431,17.7608,17.7343,17.7519,110705.0
2015-06-04 12:00:00,20.06,20.07,20.04,20.06,54838.0,17.7431,17.7519,17.7254,17.7431,54838.0
2015-06-04 12:10:00,20.05,20.06,20.04,20.04,160954.0,17.7343,17.7431,17.7254,17.7254,160954.0
2015-06-04 12:20:00,20.04,20.05,20.02,20.03,180844.0,17.7254,17.7343,17.7077,17.7166,180844.0
2015-06-04 12:30:00,20.02,20.08,20.01,20.08,121502.0,17.7077,17.7608,17.6989,17.7608,121502.0
2015-06-04 12:40:00,20.07,20.08,20.02,20.03,246740.0,17.7519,17.7608,17.7077,17.7166,246740.0
2015-06-04 12:50:00,20.03,20.03,19.99,20.01,330822.0,17.7166,17.7166,17.6812,17.6989,330822.0
2015-06-04 13:00:00,20.0,20.01,19.92,19.93,305975.0,17.69,17.6989,17.6193,17.6281,305975.0
2015-06-04 13:10:00,19.92,19.96,19.87,19.89,634145.0,17.6193,17.6547,17.575,17.5927,634145.0
2015-06-04 13:20:00,19.89,19.94,19.87,19.93,235419.0,17.5927,17.637,17.575,17.6281,235419.0
2015-06-04 13:30:00,19.93,19.96,19.92,19.93,361982.0,17.6281,17.6547,17.6193,17.6281,361982.0
2015-06-04 13:40:00,19.93,19.93,19.86,19.87,192734.0,17.6281,17.6281,17.5662,17.575,192734.0
2015-06-04 13:50:00,19.87,19.94,19.86,19.92,255614.0,17.575,17.637,17.5662,17.6193,255614.0
2015-06-04 14:00:00,19.92,19.94,19.9,19.91,228240.0,17.6193,17.637,17.6016,17.6104,228240.0
2015-06-04 14:10:00,19.9,19.95,19.88,19.95,302359.0,17.6016,17.6458,17.5839,17.6458,302359.0
2015-06-04 14:20:00,19.95,19.98,19.93,19.95,433611.0,17.6458,17.6723,17.6281,17.6458,433611.0
2015-06-04 14:30:00,19.94,19.97,19.93,19.95,158911.0,17.637,17.6635,17.6281,17.6458,158911.0
2015-06-04 14:40:00,19.95,20.0,19.94,20.0,445437.0,17.6458,17.69,17.637,17.69,445437.0
2015-06-04 14:50:00,20.0,20.04,19.99,20.02,587513.0,17.69,17.7254,17.6812,17.7077,587513.0
2015-06-04 15:00:00,20.03,20.03,20.0,20.01,510388.0,17.7166,17.7166,17.69,17.6989,510388.0
2015-06-04 15:10:00,20.0,20.01,19.96,19.98,366029.0,17.69,17.6989,17.6547,17.6723,366029.0
2015-06-04 15:20:00,19.98,19.99,19.96,19.96,580953.0,17.6723,17.6812,17.6547,17.6547,580953.0
2015-06-04 15:30:00,19.97,20.01,19.96,20.0,424621.0,17.6635,17.6989,17.6547,17.69,424621.0
2015-06-04 15:40:00,20.0,20.02,19.99,20.0,779379.0,17.69,17.7077,17.6812,17.69,779379.0
2015-06-04 15:50:00,20.0,20.06,19.99,20.05,2355265.0,17.69,17.7431,17.6812,17.7343,2355265.0
2015-06-05 09:30:00,20.04,20.09,19.98,20.05,688434.0,17.7254,17.7696,17.6723,17.7343,688434.0
2015-06-05 09:40:00,20.04,20.05,19.93,20.0,440416.0,17.7254,17.7343,17.6281,17.69,440416.0
2015-06-05 09:50:00,20.0,20.06,19.98,20.03,345131.0,17.69,17.7431,17.6723,17.7166,345131.0
2015-06-05 10:00:00,20.04,20.07,20.02,20.02,404005.0,17.7254,17.7519,17.7077,17.7077,404005.0
2015-06-05 10:10:00,20.02,20.12,20.01,20.11,430137.0,17.7077,17.7962,17.6989,17.7873,430137.0
2015-06-05 10:20:00,20.11,20.2,20.1,20.11,407314.0,17.7873,17.8669,17.7785,17.7873,407314.0
2015-06-05 10:30:00,20.11,20.16,20.1,20.14,170828.0,17.7873,17.8316,17.7785,17.8139,170828.0
2015-06-05 10:40:00,20.14,20.15,20.1,20.11,187647.0,17.8139,17.8227,17.7785,17.7873,187647.0
2015-06-05 10:50:00,20.11,20.12,20.05,20.11,560844.0,17.7873,17.7962,17.7343,17.7873,560844.0
2015-06-05 11:00:00,20.11,20.16,20.09,20.14,392100.0,17.7873,17.8316,17.7696,17.8139,392100.0
2015-06-05 11:10:00,20.14,20.17,20.12,20.16,179974.0,17.8139,17.8404,17.7962,17.8316,179974.0
2015-06-05 11:20:00,20.15,20.16,20.13,20.15,251277.0,17.8227,17.8316,17.805,17.8227,251277.0
2015-06-05 11:30:00,20.15,20.17,20.12,20.15,425983.0,17.8227,17.8404,17.7962,17.8227,425983.0
2015-06-05 11:40:00,20.15,20.17,20.12,20.17,206852.0,17.8227,17.8404,17.7962,17.8404,206852.0
2015-06-05 11:50:00,20.17,20.17,20.14,20.14,285301.0,17.8404,17.8404,17.8139,17.8139,285301.0
2015-06-05 12:00:00,20.15,20.18,20.14,20.18,232487.0,17.8227,17.8492,17.8139,17.8492,232487.0
2015-06-05 12:10:00,20.18,20.18,20.17,20.17,50774.0,17.8492,17.8492,17.8404,17.8404,50774.0
2015-06-05 12:20:00,20.17,20.21,20.17,20.18,257456.0,17.8404,17.8758,17.8404,17.8492,257456.0
2015-06-05 12:30:00,20.19,20.2,20.16,20.18,163808.0,17.8581,17.8669,17.8316,17.8492,163808.0
2015-06-05 12:40:00,20.19,20.22,20.17,20.2,79360.0,17.8581,17.8846,17.8404,17.8669,79360.0
2015-06-05 12:50:00,20.2,20.23,20.19,20.2,192944.0,17.8669,17.8935,17.8581,17.8669,192944.0
2015-06-05 13:00:00,20.19,20.2,20.18,20.18,296410.0,17.8581,17.8669,17.8492,17.8492,296410.0
2015-06-05 13:10:00,20.19,20.19,20.15,20.15,777345.0,17.8581,17.8581,17.8227,17.8227,777345.0
2015-06-05 13:20:00,20.16,20.16,20.13,20.14,234073.0,17.8316,17.8316,17.805,17.8139,234073.0
2015-06-05 13:30:00,20.14,20.19,20.14,20.19,131256.0,17.8139,17.8581,17.8139,17.8581,131256.0
2015-06-05 13:40:00,20.18,20.19,20.16,20.16,126079.0,17.8492,17.8581,17.8316,17.8316,126079.0
2015-06-05 13:50:00,20.16,20.18,20.13,20.13,132674.0,17.8316,17.8492,17.805,17.805,132674.0
2015-06-05 14:00:00,20.13,20.17,20.13,20.16,105767.0,17.805,17.8404,17.805,17.8316,105767.0
2015-06-05 14:10:00,20.17,20.18,20.15,20.16,306044.0,17.8404,17.8492,17.8227,17.8316,306044.0
2015-06-05 14:20:00,20.15,20.16,20.13,20.14,155098.0,17.8227,17.8316,17.805,17.8139,155098.0
2015-06-05 14:30:00,20.14,20.15,20.14,20.14,119646.0,17.8139,17.8227,17.8139,17.8139,119646.0
2015-06-05 14:40:00,20.15,20.17,20.14,20.15,137019.0,17.8227,17.8404,17.8139,17.8227,137019.0
2015-06-05 14:50:00,20.15,20.19,20.15,20.16,85940.0,17.8227,17.8581,17.8227,17.8316,85940.0
2015-06-05 15:00:00,20.17,20.17,20.13,20.13,311945.0,17.8404,17.8404,17.805,17.805,311945.0
2015-06-05 15:10:00,20.13,20.14,20.13,20.13,101342.0,17.805,17.8139,17.805,17.805,101342.0
2015-06-05 15:20:00,20.14,20.14,20.12,20.14,325458.0,17.8139,17.8139,17.7962,17.8139,325458.0
2015-06-05 15:30:00,20.13,20.16,20.12,20.13,457554.0,17.805,17.8316,17.7962,17.805,457554.0
2015-06-05 15:40:00,20.13,20.14,20.11,20.14,326273.0,17.805,17.8139,17.7873,17.8139,326273.0
2015-06-05 15:50:00,20.14,20.18,20.13,20.14,1244384.0,17.8139,17.8492,17.805,17.8139,1244384.0
2015-06-08 09:30:00,20.14,20.23,20.1,20.18,464742.0,17.8139,17.8935,17.7785,17.8492,464742.0
2015-06-08 09:40:00,20.16,20.21,20.13,20.19,335053.0,17.8316,17.8758,17.805,17.8581,335053.0
2015-06-08 09:50:00,20.18,20.19,20.09,20.15,696039.0,17.8492,17.8581,17.7696,17.8227,696039.0
2015-06-08 10:00:00,20.15,20.18,20.13,20.17,564975.0,17.8227,17.8492,17.805,17.8404,564975.0
2015-06-08 10:10:00,20.17,20.23,20.16,20.23,517061.0,17.8404,17.8935,17.8316,17.8935,517061.0
2015-06-08 10:20:00,20.23,20.24,20.16,20.18,285694.0,17.8935,17.9023,17.8316,17.8492,285694.0
2015-06-08 10:30:00,20.19,20.19,20.14,20.15,428856.0,17.8581,17.8581,17.8139,17.8227,428856.0
2015-06-08 10:40:00,20.15,20.18,20.14,20.14,159135.0,17.8227,17.8492,17.8139,17.8139,159135.0
2015-06-08 10:50:00,20.14,20.16,20.13,20.16,145561.0,17.8139,17.8316,17.805,17.8316,145561.0
2015-06-08 11:00:00,20.15,20.17,20.14,20.14,212878.0,17.8227,17.8404,17.8139,17.8139,212878.0
2015-06-08 11:10:00,20.15,20.15,20.12,20.12,377882.0,17.8227,17.8227,17.7962,17.7962,377882.0
2015-06-08 11:20:00,20.12,20.15,20.1,20.11,373254.0,17.7962,17.8227,17.7785,17.7873,373254.0
2015-06-08 11:30:00,20.11,20.14,20.06,20.07,992681.0,17.7873,17.8139,17.7431,17.7519,992681.0
2015-06-08 11:40:00,20.06,20.09,20.02,20.07,351933.0,17.7431,17.7696,17.7077,17.7519,351933.0
2015-06-08 11:50:00,20.08,20.08,19.98,20.01,687809.0,17.7608,17.7608,17.6723,17.6989,687809.0
2015-06-08 12:00:00,20.01,20.01,19.97,19.99,420107.0,17.6989,17.6989,17.6635,17.6812,420107.0
2015-06-08 12:10:00,20.0,20.01,19.96,19.96,451032.0,17.69,17.6989,17.6547,17.6547,451032.0
2015-06-08 12:20:00,19.96,20.02,19.96,20.01,175374.0,17.6547,17.7077,17.6547,17.6989,175374.0
2015-06-08 12:30:00,20.01,20.01,19.93,19.94,304066.0,17.6989,17.6989,17.6281,17.637,304066.0
2015-06-08 12:40:00,19.94,19.94,19.9,19.9,161647.0,17.637,17.637,17.6016,17.6016,161647.0
2015-06-08 12:50:00,19.91,19.93,19.89,19.91,202384.0,17.6104,17.6281,17.5927,17.6104,202384.0
2015-06-08 13:00:00,19.91,19.92,19.88,19.92,139494.0,17.6104,17.6193,17.5839,17.6193,139494.0
2015-06-08 13:10:00,19.92,19.92,19.85,19.89,393890.0,17.6193,17.6193,17.5574,17.5927,393890.0
2015-06-08 13:20:00,19.89,19.89,19.83,19.83,288809.0,17.5927,17.5927,17.5397,17.5397,288809.0
2015-06-08 13:30:00,19.83,19.87,19.8,19.87,339180.0,17.5397,17.575,17.5131,17.575,339180.0
2015-06-08 13:40:00,19.87,19.9,19.85,19.88,401869.0,17.575,17.6016,17.5574,17.5839,401869.0
2015-06-08 13:50:00,19.88,19.89,19.86,19.87,257821.0,17.5839,17.5927,17.5662,17.575,257821.0
2015-06-08 14:00:00,19.88,19.88,19.85,19.85,258182.0,17.5839,17.5839,17.5574,17.5574,258182.0
2015-06-08 14:10:00,19.85,19.86,19.83,19.85,147135.0,17.5574,17.5662,17.5397,17.5574,147135.0
2015-06-08 14:20:00,19.85,19.88,19.83,19.87,279424.0,17.5574,17.5839,17.5397,17.575,279424.0
2015-06-08 14:30:00,19.87,19.96,19.86,19.94,814113.0,17.575,17.6547,17.5662,17.637,814113.0
2015-06-08 14:40:00,19.94,19.95,19.92,19.93,287549.0,17.637,17.6458,17.6193,17.6281,287549.0
2015-06-08 14:50:00,19.92,19.95,19.92,19.94,278531.0,17.6193,17.6458,17.6193,17.637,278531.0
2015-06-08 15:00:00,19.93,19.95,19.91,19.92,347450.0,17.6281,17.6458,17.6104,17.6193,347450.0
2015-06-08 15:10:00,19.93,19.93,19.9,19.9,212674.0,17.6281,17.6281,17.6016,17.6016,212674.0
2015-06-08 15:20:00,19.9,19.92,19.86,19.9,346191.0,17.6016,17.6193,17.5662,17.6016,346191.0
2015-06-08 15:30:00,19.89,19.92,19.88,19.89,316899.0,17.5927,17.6193,17.5839,17.5927,316899.0
2015-06-08 15:40:00,19.89,19.93,19.88,19.91,383431.0,17.5927,17.6281,17.5839,17.6104,383431.0
2015-06-08 15:50:00,19.9,19.92,19.87,19.87,547134.0,17.6016,17.6193,17.575,17.575,547134.0
2015-06-09 09:30:00,19.82,19.94,19.71,19.92,520302.0,17.5308,17.637,17.4335,17.6193,520302.0
2015-06-09 09:40:00,19.9,19.92,19.86,19.89,490439.0,17.6016,17.6193,17.5662,17.5927,490439.0
2015-06-09 09:50:00,19.89,19.94,19.89,19.92,500370.0,17.5927,17.637,17.5927,17.6193,500370.0
2015-06-09 10:00:00,19.91,19.98,19.89,19.97,361551.0,17.6104,17.6723,17.5927,17.6635,361551.0
2015-06-09 10:10:00,19.98,20.01,19.91,19.91,540753.0,17.6723,17.6989,17.6104,17.6104,540753.0
2015-06-09 10:20:00,19.91,19.93,19.86,19.89,517045.0,17.6104,17.6281,17.5662,17.5927,517045.0
2015-06-09 10:30:00,19.88,19.93,19.85,19.89,1187292.0,17.5839,17.6281,17.5574,17.5927,1187292.0
2015-06-09 10:40:00,19.89,19.9,19.85,19.87,310653.0,17.5927,17.6016,17.5574,17.575,310653.0
2015-06-09 10:50:00,19.87,19.92,19.86,19.92,443830.0,17.575,17.6193,17.5662,17.6193,443830.0
2015-06-09 11:00:00,19.92,19.99,19.91,19.95,563329.0,17.6193,17.6812,17.6104,17.6458,563329.0
2015-06-09 11:10:00,19.96,19.98,19.9,19.93,403626.0,17.6547,17.6723,17.6016,17.6281,403626.0
2015-06-09 11:20:00,19.93,19.97,19.93,19.96,248941.0,17.6281,17.6635,17.6281,17.6547,248941.0
2015-06-09 11:30:00,19.96,20.0,19.95,19.96,149431.0,17.6547,17.69,17.6458,17.6547,149431.0
2015-06-09 11:40:00,19.96,19.97,19.94,19.94,227106.0,17.6547,17.6635,17.637,17.637,227106.0
2015-06-09 11:50:00,19.94,19.95,19.91,19.93,176720.0,17.637,17.6458,17.6104,17.6281,176720.0
2015-06-09 12:00:00,19.93,19.94,19.92,19.94,75563.0,17.6281,17.637,17.6193,17.637,75563.0
2015-06-09 12:10:00,19.94,19.94,19.89,19.91,220619.0,17.637,17.637,17.5927,17.6104,220619.0
2015-06-09 12:20:00,19.91,19.92,19.9,19.91,162219.0,17.6104,17.6193,17.6016,17.6104,162219.0
2015-06-09 12:30:00,19.9,19.92,19.9,19.92,55383.0,17.6016,17.6193,17.6016,17.6193,55383.0
2015-06-09 12:40:00,19.92,19.93,19.9,19.91,90913.0,17.6193,17.6281,17.6016,17.6104,90913.0
2015-06-09 12:50:00,19.91,19.93,19.9,19.92,141066.0,17.6104,17.6281,17.6016,17.6193,141066.0
2015-06-09 13:00:00,19.92,19.96,19.92,19.95,246149.0,17.6193,17.6547,17.6193,17.6458,246149.0
2015-06-09 13:10:00,19.95,19.96,19.91,19.94,176727.0,17.6458,17.6547,17.6104,17.637,176727.0
2015-06-09 13:20:00,19.94,19.95,19.92,19.95,77461.0,17.637,17.6458,17.6193,17.6458,77461.0
2015-06-09 13:30:00,19.95,19.95,19.91,19.91,61596.0,17.6458,17.6458,17.6104,17.6104,61596.0
2015-06-09 13:40:00,19.91,19.92,19.9,19.9,74776.0,17.6104,17.6193,17.6016,17.6016,74776.0
2015-06-09 13:50:00,19.91,19.93,19.9,19.91,160363.0,17.6104,17.6281,17.6016,17.6104,160363.0
2015-06-09 14:00:00,19.91,19.94,19.91,19.92,92552.0,17.6104,17.637,17.6104,17.6193,92552.0
2015-06-09 14:10:00,19.91,19.92,19.89,19.89,150897.0,17.6104,17.6193,17.5927,17.5927,150897.0
2015-06-09 14:20:00,19.89,19.93,19.89,19.92,190564.0,17.5927,17.6281,17.5927,17.6193,190564.0
2015-06-09 14:30:00,19.93,19.97,19.92,19.95,140413.0,17.6281,17.6635,17.6193,17.6458,140413.0
2015-06-09 14:40:00,19.96,19.99,19.95,19.95,452809.0,17.6547,17.6812,17.6458,17.6458,452809.0
2015-06-09 14:50:00,19.96,19.96,19.94,19.95,193844.0,17.6547,17.6547,17.637,17.6458,193844.0
2015-06-09 15:00:00,19.94,19.95,19.92,19.93,576115.0,17.637,17.6458,17.6193,17.6281,576115.0
2015-06-09 15:10:00,19.94,19.94,19.92,19.93,123480.0,17.637,17.637,17.6193,17.6281,123480.0
2015-06-09 15:20:00,19.93,19.94,19.91,19.93,263299.0,17.6281,17.637,17.6104,17.6281,263299.0
2015-06-09 15:30:00,19.93,19.93,19.91,19.92,231606.0,17.6281,17.6281,17.6104,17.6193,231606.0
2015-06-09 15:40:00,19.92,19.92,19.89,19.9,497170.0,17.6193,17.6193,17.5927,17.6016,497170.0
2015-06-09 15:50:00,19.89,19.92,19.89,19.9,736003.0,17.5927,17.6193,17.5927,17.6016,736003.0
2015-06-10 09:30:00,20.0,20.08,19.97,20.0,562760.0,17.69,17.7608,17.6635,17.69,562760.0
2015-06-10 09:40:00,19.99,20.03,19.96,19.98,259999.0,17.6812,17.7166,17.6547,17.6723,259999.0
2015-06-10 09:50:00,19.99,20.05,19.98,19.98,253917.0,17.6812,17.7343,17.6723,17.6723,253917.0
2015-06-10 10:00:00,19.99,20.05,19.97,20.01,251411.0,17.6812,17.7343,17.6635,17.6989,251411.0
2015-06-10 10:10:00,20.01,20.06,20.0,20.04,211508.0,17.6989,17.7431,17.69,17.7254,211508.0
2015-06-10 10:20:00,20.04,20.05,19.99,20.03,386005.0,17.7254,17.7343,17.6812,17.7166,386005.0
2015-06-10 10:30:00,20.03,20.05,19.98,19.99,669883.0,17.7166,17.7343,17.6723,17.6812,669883.0
2015-06-10 10:40:00,19.99,20.0,19.96,19.97,613459.0,17.6812,17.69,17.6547,17.6635,613459.0
2015-06-10 10:50:00,19.98,20.01,19.96,20.0,290966.0,17.6723,17.6989,17.6547,17.69,290966.0
2015-06-10 11:00:00,20.01,20.01,19.98,20.0,194254.0,17.6989,17.6989,17.6723,17.69,194254.0
2015-06-10 11:10:00,20.01,20.13,20.0,20.08,519120.0,17.6989,17.805,17.69,17.7608,519120.0
2015-06-10 11:20:00,20.09,20.09,20.04,20.06,402436.0,17.7696,17.7696,17.7254,17.7431,402436.0
2015-06-10 11:30:00,20.06,20.07,20.01,20.03,331706.0,17.7431,17.7519,17.6989,17.7166,331706.0
2015-06-10 11:40:00,20.03,20.04,20.0,20.04,323483.0,17.7166,17.7254,17.69,17.7254,323483.0
2015-06-10 11:50:00,20.04,20.08,20.03,20.07,129044.0,17.7254,17.7608,17.7166,17.7519,129044.0
2015-06-10 12:00:00,20.07,20.09,20.06,20.06,183866.0,17.7519,17.7696,17.7431,17.7431,183866.0
2015-06-10 12:10:00,20.06,20.08,20.05,20.07,156595.0,17.7431,17.7608,17.7343,17.7519,156595.0
2015-06-10 12:20:00,20.06,20.09,20.06,20.07,200857.0,17.7431,17.7696,17.7431,17.7519,200857.0
2015-06-10 12:30:00,20.07,20.1,20.07,20.07,223462.0,17.7519,17.7785,17.7519,17.7519,223462.0
2015-06-10 12:40:00,20.07,20.1,20.07,20.1,167552.0,17.7519,17.7785,17.7519,17.7785,167552.0
2015-06-10 12:50:00,20.1,20.14,20.09,20.13,146200.0,17.7785,17.8139,17.7696,17.805,146200.0
2015-06-10 13:00:00,20.14,20.14,20.11,20.11,177672.0,17.8139,17.8139,17.7873,17.7873,177672.0
2015-06-10 13:10:00,20.11,20.12,20.03,20.04,241068.0,17.7873,17.7962,17.7166,17.7254,241068.0
2015-06-10 13:20:00,20.04,20.05,19.99,20.0,478349.0,17.7254,17.7343,17.6812,17.69,478349.0
2015-06-10 13:30:00,20.0,20.02,19.99,20.02,75376.0,17.69,17.7077,17.6812,17.7077,75376.0
2015-06-10 13:40:00,20.01,20.04,20.01,20.04,285150.0,17.6989,17.7254,17.6989,17.7254,285150.0
2015-06-10 13:50:00,20.04,20.06,20.01,20.02,250230.0,17.7254,17.7431,17.6989,17.7077,250230.0
2015-06-10 14:00:00,20.02,20.07,20.02,20.05,232266.0,17.7077,17.7519,17.7077,17.7343,232266.0
2015-06-10 14:10:00,20.05,20.08,20.03,20.07,153204.0,17.7343,17.7608,17.7166,17.7519,153204.0
2015-06-10 14:20:00,20.07,20.09,20.06,20.09,221780.0,17.7519,17.7696,17.7431,17.7696,221780.0
2015-06-10 14:30:00,20.09,20.09,20.06,20.07,130882.0,17.7696,17.7696,17.7431,17.7519,130882.0
2015-06-10 14:40:00,20.07,20.08,20.02,20.02,205657.0,17.7519,17.7608,17.7077,17.7077,205657.0
2015-06-10 14:50:00,20.02,20.05,20.02,20.05,300870.0,17.7077,17.7343,17.7077,17.7343,300870.0
2015-06-10 15:00:00,20.05,20.06,20.02,20.03,165788.0,17.7343,17.7431,17.7077,17.7166,165788.0
2015-06-10 15:10:00,20.03,20.04,20.02,20.04,317041.0,17.7166,17.7254,17.7077,17.7254,317041.0
2015-06-10 15:20:00,20.04,20.04,20.01,20.03,488125.0,17.7254,17.7254,17.6989,17.7166,488125.0
2015-06-10 15:30:00,20.03,20.05,20.01,20.03,1034140.0,17.7166,17.7343,17.6989,17.7166,1034140.0
2015-06-10 15:40:00,20.04,20.04,20.02,20.04,267908.0,17.7254,17.7254,17.7077,17.7254,267908.0
2015-06-10 15:50:00,20.04,20.07,20.02,20.03,1366908.0,17.7254,17.7519,17.7077,17.7166,1366908.0
2015-06-11 09:30:00,20.04,20.1,20.03,20.05,253258.0,17.7254,17.7785,17.7166,17.7343,253258.0
2015-06-11 09:40:00,20.05,20.09,20.01,20.08,316733.0,17.7343,17.7696,17.6989,17.7608,316733.0
2015-06-11 09:50:00,20.09,20.11,20.06,20.06,258998.0,17.7696,17.7873,17.7431,17.7431,258998.0
2015-06-11 10:00:00,20.06,20.06,20.01,20.01,335499.0,17.7431,17.7431,17.6989,17.6989,335499.0
2015-06-11 10:10:00,20.02,20.05,19.99,20.0,439835.0,17.7077,17.7343,17.6812,17.69,439835.0
2015-06-11 10:20:00,20.0,20.01,19.96,20.0,365434.0,17.69,17.6989,17.6547,17.69,365434.0
2015-06-11 10:30:00,20.0,20.0,19.92,19.94,322933.0,17.69,17.69,17.6193,17.637,322933.0
2015-06-11 10:40:00,19.94,19.99,19.93,19.98,464401.0,17.637,17.6812,17.6281,17.6723,464401.0
2015-06-11 10:50:00,19.99,19.99,19.95,19.96,197263.0,17.6812,17.6812,17.6458,17.6547,197263.0
2015-06-11 11:00:00,19.96,19.97,19.93,19.97,156852.0,17.6547,17.6635,17.6281,17.6635,156852.0
2015-06-11 11:10:00,19.97,19.97,19.94,19.95,173639.0,17.6635,17.6635,17.637,17.6458,173639.0
2015-06-11 11:20:00,19.95,19.96,19.93,19.96,224141.0,17.6458,17.6547,17.6281,17.6547,224141.0
2015-06-11 11:30:00,19.96,19.99,19.94,19.98,137134.0,17.6547,17.6812,17.637,17.6723,137134.0
2015-06-11 11:40:00,19.99,19.99,19.96,19.97,109055.0,17.6812,17.6812,17.6547,17.6635,109055.0
2015-06-11 11:50:00,19.97,19.97,19.94,19.95,321399.0,17.6635,17.6635,17.637,17.6458,321399.0
2015-06-11 12:00:00,19.95,19.97,19.95,19.96,61124.0,17.6458,17.6635,17.6458,17.6547,61124.0
2015-06-11 12:10:00,19.97,19.97,19.95,19.97,104161.0,17.6635,17.6635,17.6458,17.6635,104161.0
2015-06-11 12:20:00,19.96,19.97,19.94,19.96,148702.0,17.6547,17.6635,17.637,17.6547,148702.0
2015-06-11 12:30:00,19.96,19.96,19.94,19.96,95476.0,17.6547,17.6547,17.637,17.6547,95476.0
2015-06-11 12:40:00,19.96,19.96,19.92,19.94,193482.0,17.6547,17.6547,17.6193,17.637,193482.0
2015-06-11 12:50:00,19.94,19.96,19.93,19.96,60245.0,17.637,17.6547,17.6281,17.6547,60245.0
2015-06-11 13:00:00,19.96,19.96,19.94,19.95,59607.0,17.6547,17.6547,17.637,17.6458,59607.0
2015-06-11 13:10:00,19.95,19.95,19.94,19.95,38834.0,17.6458,17.6458,17.637,17.6458,38834.0
2015-06-11 13:20:00,19.95,19.96,19.94,19.96,65751.0,17.6458,17.6547,17.637,17.6547,65751.0
2015-06-11 13:30:00,19.96,19.96,19.94,19.96,79217.0,17.6547,17.6547,17.637,17.6547,79217.0
2015-06-11 13:40:00,19.96,19.96,19.93,19.94,274716.0,17.6547,17.6547,17.6281,17.637,274716.0
2015-06-11 13:50:00,19.94,19.95,19.93,19.95,120491.0,17.637,17.6458,17.6281,17.6458,120491.0
2015-06-11 14:00:00,19.95,19.95,19.94,19.95,40021.0,17.6458,17.6458,17.637,17.6458,40021.0
2015-06-11 14:10:00,19.95,19.96,19.93,19.94,132024.0,17.6458,17.6547,17.6281,17.637,132024.0
2015-06-11 14:20:00,19.94,19.94,19.93,19.94,102874.0,17.637,17.637,17.6281,17.637,102874.0
2015-06-11 14:30:00,19.94,19.94,19.89,19.93,322507.0,17.637,17.637,17.5927,17.6281,322507.0
2015-06-11 14:40:00,19.93,19.93,19.91,19.92,161881.0,17.6281,17.6281,17.6104,17.6193,161881.0
2015-06-11 14:50:00,19.91,19.93,19.89,19.89,599476.0,17.6104,17.6281,17.5927,17.5927,599476.0
2015-06-11 15:00:00,19.89,19.91,19.89,19.91,192432.0,17.5927,17.6104,17.5927,17.6104,192432.0
2015-06-11 15:10:00,19.91,19.91,19.87,19.87,1505277.0,17.6104,17.6104,17.575,17.575,1505277.0
2015-06-11 15:20:00,19.88,19.88,19.87,19.88,135562.0,17.5839,17.5839,17.575,17.5839,135562.0
2015-06-11 15:30:00,19.88,19.88,19.84,19.84,410147.0,17.5839,17.5839,17.5485,17.5485,410147.0
2015-06-11 15:40:00,19.85,19.85,19.79,19.82,1535027.0,17.5574,17.5574,17.5043,17.5308,1535027.0
2015-06-11 15:50:00,19.82,19.83,19.74,19.78,4695440.0,17.5308,17.5397,17.4601,17.4954,4695440.0
2015-06-12 09:30:00,19.74,19.74,19.59,19.66,1004782.0,17.4601,17.4601,17.3274,17.3893,1004782.0
2015-06-12 09:40:00,19.65,19.71,19.62,19.68,783342.0,17.3805,17.4335,17.3539,17.407,783342.0
2015-06-12 09:50:00,19.68,19.75,19.68,19.73,524056.0,17.407,17.4689,17.407,17.4512,524056.0
2015-06-12 10:00:00,19.74,19.79,19.71,19.71,235107.0,17.4601,17.5043,17.4335,17.4335,235107.0
2015-06-12 10:10:00,19.71,19.72,19.66,19.69,255046.0,17.4335,17.4424,17.3893,17.4158,255046.0
2015-06-12 10:20:00,19.69,19.7,19.65,19.68,238735.0,17.4158,17.4247,17.3805,17.407,238735.0
2015-06-12 10:30:00,19.67,19.68,19.6,19.63,213988.0,17.3981,17.407,17.3362,17.3628,213988.0
2015-06-12 10:40:00,19.63,19.69,19.61,19.65,326320.0,17.3628,17.4158,17.3451,17.3805,326320.0
2015-06-12 10:50:00,19.66,19.69,19.65,19.65,286700.0,17.3893,17.4158,17.3805,17.3805,286700.0
2015-06-12 11:00:00,19.64,19.68,19.62,19.68,160195.0,17.3716,17.407,17.3539,17.407,160195.0
2015-06-12 11:10:00,19.68,19.72,19.66,19.7,320363.0,17.407,17.4424,17.3893,17.4247,320363.0
2015-06-12 11:20:00,19.69,19.71,19.67,19.69,236836.0,17.4158,17.4335,17.3981,17.4158,236836.0
2015-06-12 11:30:00,19.69,19.69,19.65,19.68,142941.0,17.4158,17.4158,17.3805,17.407,142941.0
2015-06-12 11:40:00,19.68,19.68,19.64,19.64,130633.0,17.407,17.407,17.3716,17.3716,130633.0
2015-06-12 11:50:00,19.64,19.65,19.62,19.62,121468.0,17.3716,17.3805,17.3539,17.3539,121468.0
2015-06-12 12:00:00,19.62,19.64,19.6,19.61,516314.0,17.3539,17.3716,17.3362,17.3451,516314.0
2015-06-12 12:10:00,19.61,19.64,19.61,19.63,104837.0,17.3451,17.3716,17.3451,17.3628,104837.0
2015-06-12 12:20:00,19.62,19.68,19.62,19.68,89828.0,17.3539,17.407,17.3539,17.407,89828.0
2015-06-12 12:30:00,19.68,19.68,19.65,19.66,78599.0,17.407,17.407,17.3805,17.3893,78599.0
2015-06-12 12:40:00,19.66,19.66,19.64,19.66,77116.0,17.3893,17.3893,17.3716,17.3893,77116.0
2015-06-12 12:50:00,19.65,19.69,19.64,19.67,268803.0,17.3805,17.4158,17.3716,17.3981,268803.0
2015-06-12 13:00:00,19.67,19.68,19.66,19.67,106398.0,17.3981,17.407,17.3893,17.3981,106398.0
2015-06-12 13:10:00,19.66,19.69,19.66,19.68,112610.0,17.3893,17.4158,17.3893,17.407,112610.0
2015-06-12 13:20:00,19.69,19.69,19.66,19.66,143955.0,17.4158,17.4158,17.3893,17.3893,143955.0
2015-06-12 13:30:00,19.66,19.68,19.66,19.66,94776.0,17.3893,17.407,17.3893,17.3893,94776.0
2015-06-12 13:40:00,19.66,19.67,19.63,19.66,137167.0,17.3893,17.3981,17.3628,17.3893,137167.0
2015-06-12 13:50:00,19.65,19.66,19.64,19.65,74619.0,17.3805,17.3893,17.3716,17.3805,74619.0
2015-06-12 14:00:00,19.64,19.67,19.63,19.64,202179.0,17.3716,17.3981,17.3628,17.3716,202179.0
2015-06-12 14:10:00,19.64,19.65,19.62,19.64,128634.0,17.3716,17.3805,17.3539,17.3716,128634.0
2015-06-12 14:20:00,19.64,19.66,19.62,19.66,240567.0,17.3716,17.3893,17.3539,17.3893,240567.0
2015-06-12 14:30:00,19.66,19.66,19.61,19.61,117172.0,17.3893,17.3893,17.3451,17.3451,117172.0
2015-06-12 14:40:00,19.61,19.65,19.61,19.63,255408.0,17.3451,17.3805,17.3451,17.3628,255408.0
2015-06-12 14:50:00,19.63,19.64,19.6,19.61,278763.0,17.3628,17.3716,17.3362,17.3451,278763.0
2015-06-12 15:00:00,19.61,19.64,19.59,19.64,351330.0,17.3451,17.3716,17.3274,17.3716,351330.0
2015-06-12 15:10:00,19.64,19.65,19.62,19.62,255366.0,17.3716,17.3805,17.3539,17.3539,255366.0
2015-06-12 15:20:00,19.63,19.66,19.62,19.66,343725.0,17.3628,17.3893,17.3539,17.3893,343725.0
2015-06-12 15:30:00,19.66,19.67,19.63,19.64,472559.0,17.3893,17.3981,17.3628,17.3716,472559.0
2015-06-12 15:40:00,19.63,19.65,19.62,19.64,507163.0,17.3628,17.3805,17.3539,17.3716,507163.0
2015-06-12 15:50:00,19.64,19.65,19.61,19.62,1239753.0,17.3716,17.3805,17.3451,17.3539,1239753.0
2015-06-15 09:30:00,19.45,19.48,19.34,19.39,1082057.0,17.2036,17.2301,17.1063,17.1505,1082057.0
2015-06-15 09:40:00,19.4,19.44,19.37,19.4,882123.0,17.1593,17.1947,17.1328,17.1593,882123.0
2015-06-15 09:50:00,19.4,19.42,19.35,19.4,552936.0,17.1593,17.177,17.1151,17.1593,552936.0
2015-06-15 10:00:00,19.4,19.46,19.38,19.42,472713.0,17.1593,17.2124,17.1416,17.177,472713.0
2015-06-15 10:10:00,19.43,19.48,19.4,19.46,389388.0,17.1859,17.2301,17.1593,17.2124,389388.0
2015-06-15 10:20:00,19.47,19.49,19.44,19.48,244645.0,17.2212,17.2389,17.1947,17.2301,244645.0
2015-06-15 10:30:00,19.47,19.48,19.44,19.47,262643.0,17.2212,17.2301,17.1947,17.2212,262643.0
2015-06-15 10:40:00,19.46,19.49,19.45,19.46,163906.0,17.2124,17.2389,17.2036,17.2124,163906.0
2015-06-15 10:50:00,19.46,19.5,19.44,19.49,296291.0,17.2124,17.2478,17.1947,17.2389,296291.0
2015-06-15 11:00:00,19.5,19.6,19.49,19.59,442316.0,17.2478,17.3362,17.2389,17.3274,442316.0
2015-06-15 11:10:00,19.6,19.64,19.58,19.6,179445.0,17.3362,17.3716,17.3185,17.3362,179445.0
2015-06-15 11:20:00,19.6,19.62,19.58,19.59,461907.0,17.3362,17.3539,17.3185,17.3274,461907.0
2015-06-15 11:30:00,19.59,19.66,19.59,19.65,667204.0,17.3274,17.3893,17.3274,17.3805,667204.0
2015-06-15 11:40:00,19.65,19.69,19.64,19.66,180976.0,17.3805,17.4158,17.3716,17.3893,180976.0
2015-06-15 11:50:00,19.67,19.68,19.64,19.67,166098.0,17.3981,17.407,17.3716,17.3981,166098.0
2015-06-15 12:00:00,19.67,19.68,19.65,19.68,43261.0,17.3981,17.407,17.3805,17.407,43261.0
2015-06-15 12:10:00,19.68,19.71,19.67,19.7,120968.0,17.407,17.4335,17.3981,17.4247,120968.0
2015-06-15 12:20:00,19.71,19.73,19.69,19.69,227939.0,17.4335,17.4512,17.4158,17.4158,227939.0
2015-06-15 12:30:00,19.7,19.72,19.69,19.7,91533.0,17.4247,17.4424,17.4158,17.4247,91533.0
2015-06-15 12:40:00,19.71,19.76,19.7,19.75,408460.0,17.4335,17.4778,17.4247,17.4689,408460.0
2015-06-15 12:50:00,19.75,19.78,19.75,19.78,363605.0,17.4689,17.4954,17.4689,17.4954,363605.0
2015-06-15 13:00:00,19.77,19.79,19.77,19.79,95753.0,17.4866,17.5043,17.4866,17.5043,95753.0
2015-06-15 13:10:00,19.78,19.79,19.74,19.75,294862.0,17.4954,17.5043,17.4601,17.4689,294862.0
2015-06-15 13:20:00,19.75,19.76,19.7,19.71,165240.0,17.4689,17.4778,17.4247,17.4335,165240.0
2015-06-15 13:30:00,19.71,19.72,19.69,19.7,159447.0,17.4335,17.4424,17.4158,17.4247,159447.0
2015-06-15 13:40:00,19.69,19.72,19.69,19.7,402010.0,17.4158,17.4424,17.4158,17.4247,402010.0
2015-06-15 13:50:00,19.7,19.76,19.68,19.72,401012.0,17.4247,17.4778,17.407,17.4424,401012.0
2015-06-15 14:00:00,19.72,19.73,19.7,19.71,262123.0,17.4424,17.4512,17.4247,17.4335,262123.0
2015-06-15 14:10:00,19.72,19.75,19.71,19.74,128017.0,17.4424,17.4689,17.4335,17.4601,128017.0
2015-06-15 14:20:00,19.74,19.75,19.71,19.71,153646.0,17.4601,17.4689,17.4335,17.4335,153646.0
2015-06-15 14:30:00,19.71,19.72,19.7,19.71,96715.0,17.4335,17.4424,17.4247,17.4335,96715.0
2015-06-15 14:40:00,19.71,19.75,19.7,19.73,513204.0,17.4335,17.4689,17.4247,17.4512,513204.0
2015-06-15 14:50:00,19.74,19.74,19.7,19.7,369625.0,17.4601,17.4601,17.4247,17.4247,369625.0
2015-06-15 15:00:00,19.7,19.71,19.68,19.7,338426.0,17.4247,17.4335,17.407,17.4247,338426.0
2015-06-15 15:10:00,19.7,19.73,19.69,19.7,687722.0,17.4247,17.4512,17.4158,17.4247,687722.0
2015-06-15 15:20:00,19.7,19.71,19.7,19.71,122795.0,17.4247,17.4335,17.4247,17.4335,122795.0
2015-06-15 15:30:00,19.7,19.71,19.7,19.71,133493.0,17.4247,17.4335,17.4247,17.4335,133493.0
2015-06-15 15:40:00,19.71,19.74,19.7,19.71,625960.0,17.4335,17.4601,17.4247,17.4335,625960.0
2015-06-15 15:50:00,19.7,19.72,19.69,19.71,1819639.0,17.4247,17.4424,17.4158,17.4335,1819639.0
2015-06-16 09:30:00,19.64,19.7,19.59,19.67,1003932.0,17.3716,17.4247,17.3274,17.3981,1003932.0
2015-06-16 09:40:00,19.67,19.71,19.62,19.62,421161.0,17.3981,17.4335,17.3539,17.3539,421161.0
2015-06-16 09:50:00,19.62,19.65,19.57,19.62,424435.0,17.3539,17.3805,17.3097,17.3539,424435.0
2015-06-16 10:00:00,19.61,19.68,19.61,19.66,303859.0,17.3451,17.407,17.3451,17.3893,303859.0
2015-06-16 10:10:00,19.66,19.68,19.63,19.68,134979.0,17.3893,17.407,17.3628,17.407,134979.0
2015-06-16 10:20:00,19.67,19.73,19.67,19.72,352967.0,17.3981,17.4512,17.3981,17.4424,352967.0
2015-06-16 10:30:00,19.71,19.73,19.69,19.71,190802.0,17.4335,17.4512,17.4158,17.4335,190802.0
2015-06-16 10:40:00,19.71,19.73,19.67,19.69,207118.0,17.4335,17.4512,17.3981,17.4158,207118.0
2015-06-16 10:50:00,19.68,19.71,19.67,19.69,145152.0,17.407,17.4335,17.3981,17.4158,145152.0
2015-06-16 11:00:00,19.69,19.7,19.67,19.68,220370.0,17.4158,17.4247,17.3981,17.407,220370.0
2015-06-16 11:10:00,19.68,19.74,19.67,19.71,296468.0,17.407,17.4601,17.3981,17.4335,296468.0
2015-06-16 11:20:00,19.71,19.76,19.7,19.75,316122.0,17.4335,17.4778,17.4247,17.4689,316122.0
2015-06-16 11:30:00,19.75,19.76,19.7,19.72,240830.0,17.4689,17.4778,17.4247,17.4424,240830.0
2015-06-16 11:40:00,19.71,19.73,19.67,19.7,339111.0,17.4335,17.4512,17.3981,17.4247,339111.0
2015-06-16 11:50:00,19.7,19.72,19.69,19.71,86632.0,17.4247,17.4424,17.4158,17.4335,86632.0
2015-06-16 12:00:00,19.71,19.71,19.67,19.68,175604.0,17.4335,17.4335,17.3981,17.407,175604.0
2015-06-16 12:10:00,19.68,19.69,19.67,19.69,123004.0,17.407,17.4158,17.3981,17.4158,123004.0
2015-06-16 12:20:00,19.69,19.71,19.67,19.71,238213.0,17.4158,17.4335,17.3981,17.4335,238213.0
2015-06-16 12:30:00,19.71,19.74,19.69,19.73,68835.0,17.4335,17.4601,17.4158,17.4512,68835.0
2015-06-16 12:40:00,19.72,19.78,19.72,19.76,722362.0,17.4424,17.4954,17.4424,17.4778,722362.0
2015-06-16 12:50:00,19.76,19.83,19.75,19.83,274266.0,17.4778,17.5397,17.4689,17.5397,274266.0
2015-06-16 13:00:00,19.83,19.85,19.81,19.84,179938.0,17.5397,17.5574,17.522,17.5485,179938.0
2015-06-16 13:10:00,19.84,19.85,19.83,19.84,62375.0,17.5485,17.5574,17.5397,17.5485,62375.0
2015-06-16 13:20:00,19.84,19.85,19.81,19.83,210641.0,17.5485,17.5574,17.522,17.5397,210641.0
2015-06-16 13:30:00,19.84,19.84,19.78,19.79,448484.0,17.5485,17.5485,17.4954,17.5043,448484.0
2015-06-16 13:40:00,19.79,19.81,19.77,19.78,245478.0,17.5043,17.522,17.4866,17.4954,245478.0
2015-06-16 13:50:00,19.79,19.79,19.77,19.78,154111.0,17.5043,17.5043,17.4866,17.4954,154111.0
2015-06-16 14:00:00,19.79,19.81,19.77,19.79,293005.0,17.5043,17.522,17.4866,17.5043,293005.0
2015-06-16 14:10:00,19.79,19.82,19.78,19.81,110891.0,17.5043,17.5308,17.4954,17.522,110891.0
2015-06-16 14:20:00,19.8,19.82,19.8,19.81,109254.0,17.5131,17.5308,17.5131,17.522,109254.0
2015-06-16 14:30:00,19.8,19.82,19.77,19.78,249070.0,17.5131,17.5308,17.4866,17.4954,249070.0
2015-06-16 14:40:00,19.78,19.78,19.75,19.77,273955.0,17.4954,17.4954,17.4689,17.4866,273955.0
2015-06-16 14:50:00,19.77,19.8,19.76,19.8,198122.0,17.4866,17.5131,17.4778,17.5131,198122.0
2015-06-16 15:00:00,19.79,19.82,19.71,19.8,207189.0,17.5043,17.5308,17.4335,17.5131,207189.0
2015-06-16 15:10:00,19.79,19.81,19.79,19.8,164860.0,17.5043,17.522,17.5043,17.5131,164860.0
2015-06-16 15:20:00,19.8,19.82,19.8,19.82,195979.0,17.5131,17.5308,17.5131,17.5308,195979.0
2015-06-16 15:30:00,19.82,19.83,19.8,19.82,579006.0,17.5308,17.5397,17.5131,17.5308,579006.0
2015-06-16 15:40:00,19.82,19.84,19.8,19.82,335023.0,17.5308,17.5485,17.5131,17.5308,335023.0
2015-06-16 15:50:00,19.82,19.83,19.81,19.83,683607.0,17.5308,17.5397,17.522,17.5397,683607.0
2015-06-17 09:30:00,19.81,19.9,19.75,19.89,551015.0,17.522,17.6016,17.4689,17.5927,551015.0
2015-06-17 09:40:00,19.89,19.89,19.78,19.85,403452.0,17.5927,17.5927,17.4954,17.5574,403452.0
2015-06-17 09:50:00,19.85,19.86,19.78,19.79,343521.0,17.5574,17.5662,17.4954,17.5043,343521.0
2015-06-17 10:00:00,19.8,19.83,19.75,19.8,306512.0,17.5131,17.5397,17.4689,17.5131,306512.0
2015-06-17 10:10:00,19.79,19.85,19.78,19.8,385540.0,17.5043,17.5574,17.4954,17.5131,385540.0
2015-06-17 10:20:00,19.8,19.8,19.74,19.75,416572.0,17.5131,17.5131,17.4601,17.4689,416572.0
2015-06-17 10:30:00,19.75,19.76,19.72,19.73,187386.0,17.4689,17.4778,17.4424,17.4512,187386.0
2015-06-17 10:40:00,19.72,19.75,19.71,19.74,469336.0,17.4424,17.4689,17.4335,17.4601,469336.0
2015-06-17 10:50:00,19.74,19.76,19.72,19.75,251396.0,17.4601,17.4778,17.4424,17.4689,251396.0
2015-06-17 11:00:00,19.75,19.75,19.7,19.7,249102.0,17.4689,17.4689,17.4247,17.4247,249102.0
2015-06-17 11:10:00,19.7,19.71,19.68,19.69,387834.0,17.4247,17.4335,17.407,17.4158,387834.0
2015-06-17 11:20:00,19.69,19.69,19.62,19.63,246891.0,17.4158,17.4158,17.3539,17.3628,246891.0
2015-06-17 11:30:00,19.63,19.67,19.61,19.65,444982.0,17.3628,17.3981,17.3451,17.3805,444982.0
2015-06-17 11:40:00,19.64,19.67,19.63,19.65,291118.0,17.3716,17.3981,17.3628,17.3805,291118.0
2015-06-17 11:50:00,19.66,19.7,19.65,19.65,207614.0,17.3893,17.4247,17.3805,17.3805,207614.0
2015-06-17 12:00:00,19.66,19.69,19.63,19.66,450679.0,17.3893,17.4158,17.3628,17.3893,450679.0
2015-06-17 12:10:00,19.66,19.66,19.6,19.61,286375.0,17.3893,17.3893,17.3362,17.3451,286375.0
2015-06-17 12:20:00,19.61,19.66,19.58,19.64,360161.0,17.3451,17.3893,17.3185,17.3716,360161.0
2015-06-17 12:30:00,19.65,19.65,19.61,19.62,142684.0,17.3805,17.3805,17.3451,17.3539,142684.0
2015-06-17 12:40:00,19.61,19.61,19.53,19.56,414459.0,17.3451,17.3451,17.2743,17.3009,414459.0
2015-06-17 12:50:00,19.57,19.62,19.56,19.61,217316.0,17.3097,17.3539,17.3009,17.3451,217316.0
2015-06-17 13:00:00,19.61,19.63,19.59,19.62,174213.0,17.3451,17.3628,17.3274,17.3539,174213.0
2015-06-17 13:10:00,19.61,19.62,19.58,19.6,133565.0,17.3451,17.3539,17.3185,17.3362,133565.0
2015-06-17 13:20:00,19.59,19.61,19.59,19.61,176810.0,17.3274,17.3451,17.3274,17.3451,176810.0
2015-06-17 13:30:00,19.59,19.61,19.59,19.6,105382.0,17.3274,17.3451,17.3274,17.3362,105382.0
2015-06-17 13:40:00,19.61,19.61,19.58,19.58,122397.0,17.3451,17.3451,17.3185,17.3185,122397.0
2015-06-17 13:50:00,19.59,19.6,19.58,19.59,135824.0,17.3274,17.3362,17.3185,17.3274,135824.0
2015-06-17 14:00:00,19.58,19.68,19.52,19.64,773314.0,17.3185,17.407,17.2655,17.3716,773314.0
2015-06-17 14:10:00,19.64,19.64,19.56,19.59,1091269.0,17.3716,17.3716,17.3009,17.3274,1091269.0
2015-06-17 14:20:00,19.58,19.6,19.55,19.58,411771.0,17.3185,17.3362,17.292,17.3185,411771.0
2015-06-17 14:30:00,19.58,19.63,19.57,19.63,591876.0,17.3185,17.3628,17.3097,17.3628,591876.0
2015-06-17 14:40:00,19.63,19.72,19.62,19.68,1308994.0,17.3628,17.4424,17.3539,17.407,1308994.0
2015-06-17 14:50:00,19.68,19.69,19.64,19.67,711044.0,17.407,17.4158,17.3716,17.3981,711044.0
2015-06-17 15:00:00,19.68,19.68,19.59,19.6,740042.0,17.407,17.407,17.3274,17.3362,740042.0
2015-06-17 15:10:00,19.6,19.65,19.58,19.63,580746.0,17.3362,17.3805,17.3185,17.3628,580746.0
2015-06-17 15:20:00,19.63,19.65,19.62,19.64,382808.0,17.3628,17.3805,17.3539,17.3716,382808.0
2015-06-17 15:30:00,19.64,19.65,19.57,19.59,695898.0,17.3716,17.3805,17.3097,17.3274,695898.0
2015-06-17 15:40:00,19.59,19.59,19.53,19.55,653166.0,17.3274,17.3274,17.2743,17.292,653166.0
2015-06-17 15:50:00,19.55,19.56,19.52,19.55,1929179.0,17.292,17.3009,17.2655,17.292,1929179.0
2015-06-18 09:30:00,19.62,19.77,19.61,19.68,783224.0,17.3539,17.4866,17.3451,17.407,783224.0
2015-06-18 09:40:00,19.67,19.69,19.57,19.68,639784.0,17.3981,17.4158,17.3097,17.407,639784.0
2015-06-18 09:50:00,19.69,19.7,19.66,19.68,299141.0,17.4158,17.4247,17.3893,17.407,299141.0
2015-06-18 10:00:00,19.68,19.8,19.66,19.77,434303.0,17.407,17.5131,17.3893,17.4866,434303.0
2015-06-18 10:10:00,19.78,19.79,19.74,19.78,533833.0,17.4954,17.5043,17.4601,17.4954,533833.0
2015-06-18 10:20:00,19.79,19.81,19.72,19.74,485947.0,17.5043,17.522,17.4424,17.4601,485947.0
2015-06-18 10:30:00,19.74,19.79,19.73,19.78,179754.0,17.4601,17.5043,17.4512,17.4954,179754.0
2015-06-18 10:40:00,19.78,19.81,19.75,19.8,335649.0,17.4954,17.522,17.4689,17.5131,335649.0
2015-06-18 10:50:00,19.79,19.81,19.76,19.76,393697.0,17.5043,17.522,17.4778,17.4778,393697.0
2015-06-18 11:00:00,19.76,19.82,19.76,19.8,221780.0,17.4778,17.5308,17.4778,17.5131,221780.0
2015-06-18 11:10:00,19.79,19.8,19.73,19.77,313218.0,17.5043,17.5131,17.4512,17.4866,313218.0
2015-06-18 11:20:00,19.77,19.79,19.74,19.76,410453.0,17.4866,17.5043,17.4601,17.4778,410453.0
2015-06-18 11:30:00,19.76,19.78,19.73,19.75,423678.0,17.4778,17.4954,17.4512,17.4689,423678.0
2015-06-18 11:40:00,19.74,19.75,19.71,19.75,683467.0,17.4601,17.4689,17.4335,17.4689,683467.0
2015-06-18 11:50:00,19.75,19.76,19.73,19.75,318072.0,17.4689,17.4778,17.4512,17.4689,318072.0
2015-06-18 12:00:00,19.74,19.75,19.73,19.75,262405.0,17.4601,17.4689,17.4512,17.4689,262405.0
2015-06-18 12:10:00,19.75,19.76,19.74,19.75,164330.0,17.4689,17.4778,17.4601,17.4689,164330.0
2015-06-18 12:20:00,19.75,19.79,19.74,19.76,439504.0,17.4689,17.5043,17.4601,17.4778,439504.0
2015-06-18 12:30:00,19.77,19.84,19.76,19.83,610415.0,17.4866,17.5485,17.4778,17.5397,610415.0
2015-06-18 12:40:00,19.83,19.84,19.79,19.81,284044.0,17.5397,17.5485,17.5043,17.522,284044.0
2015-06-18 12:50:00,19.81,19.82,19.79,19.8,130043.0,17.522,17.5308,17.5043,17.5131,130043.0
2015-06-18 13:00:00,19.8,19.83,19.79,19.8,179540.0,17.5131,17.5397,17.5043,17.5131,179540.0
2015-06-18 13:10:00,19.79,19.81,19.74,19.75,391737.0,17.5043,17.522,17.4601,17.4689,391737.0
2015-06-18 13:20:00,19.75,19.78,19.71,19.77,718919.0,17.4689,17.4954,17.4335,17.4866,718919.0
2015-06-18 13:30:00,19.77,19.79,19.74,19.74,241514.0,17.4866,17.5043,17.4601,17.4601,241514.0
2015-06-18 13:40:00,19.74,19.78,19.74,19.76,213757.0,17.4601,17.4954,17.4601,17.4778,213757.0
2015-06-18 13:50:00,19.76,19.78,19.75,19.78,150107.0,17.4778,17.4954,17.4689,17.4954,150107.0
2015-06-18 14:00:00,19.77,19.78,19.74,19.77,238630.0,17.4866,17.4954,17.4601,17.4866,238630.0
2015-06-18 14:10:00,19.78,19.81,19.77,19.78,295586.0,17.4954,17.522,17.4866,17.4954,295586.0
2015-06-18 14:20:00,19.78,19.8,19.77,19.79,173057.0,17.4954,17.5131,17.4866,17.5043,173057.0
2015-06-18 14:30:00,19.79,19.81,19.78,19.81,485600.0,17.5043,17.522,17.4954,17.522,485600.0
2015-06-18 14:40:00,19.81,19.83,19.8,19.82,171768.0,17.522,17.5397,17.5131,17.5308,171768.0
2015-06-18 14:50:00,19.82,19.83,19.81,19.82,207069.0,17.5308,17.5397,17.522,17.5308,207069.0
2015-06-18 15:00:00,19.82,19.83,19.78,19.79,322877.0,17.5308,17.5397,17.4954,17.5043,322877.0
2015-06-18 15:10:00,19.79,19.81,19.78,19.8,364434.0,17.5043,17.522,17.4954,17.5131,364434.0
2015-06-18 15:20:00,19.8,19.83,19.79,19.82,226627.0,17.5131,17.5397,17.5043,17.5308,226627.0
2015-06-18 15:30:00,19.82,19.85,19.81,19.85,584096.0,17.5308,17.5574,17.522,17.5574,584096.0
2015-06-18 15:40:00,19.85,19.86,19.84,19.85,1056883.0,17.5574,17.5662,17.5485,17.5574,1056883.0
2015-06-18 15:50:00,19.85,19.85,19.82,19.83,912827.0,17.5574,17.5574,17.5308,17.5397,912827.0
2015-06-19 09:30:00,19.83,19.92,19.83,19.84,2455625.0,17.5397,17.6193,17.5397,17.5485,2455625.0
2015-06-19 09:40:00,19.83,19.86,19.76,19.79,475386.0,17.5397,17.5662,17.4778,17.5043,475386.0
2015-06-19 09:50:00,19.78,19.85,19.77,19.82,442720.0,17.4954,17.5574,17.4866,17.5308,442720.0
2015-06-19 10:00:00,19.83,19.88,19.82,19.87,474258.0,17.5397,17.5839,17.5308,17.575,474258.0
2015-06-19 10:10:00,19.86,19.9,19.85,19.87,534237.0,17.5662,17.6016,17.5574,17.575,534237.0
2015-06-19 10:20:00,19.87,19.9,19.85,19.87,696864.0,17.575,17.6016,17.5574,17.575,696864.0
2015-06-19 10:30:00,19.87,19.88,19.81,19.85,434234.0,17.575,17.5839,17.522,17.5574,434234.0
2015-06-19 10:40:00,19.85,19.93,19.85,19.91,334595.0,17.5574,17.6281,17.5574,17.6104,334595.0
2015-06-19 10:50:00,19.92,19.92,19.88,19.89,162516.0,17.6193,17.6193,17.5839,17.5927,162516.0
2015-06-19 11:00:00,19.89,19.9,19.86,19.87,275729.0,17.5927,17.6016,17.5662,17.575,275729.0
2015-06-19 11:10:00,19.87,19.88,19.85,19.86,305707.0,17.575,17.5839,17.5574,17.5662,305707.0
2015-06-19 11:20:00,19.86,19.86,19.78,19.81,306327.0,17.5662,17.5662,17.4954,17.522,306327.0
2015-06-19 11:30:00,19.82,19.85,19.8,19.84,156208.0,17.5308,17.5574,17.5131,17.5485,156208.0
2015-06-19 11:40:00,19.85,19.85,19.79,19.81,386327.0,17.5574,17.5574,17.5043,17.522,386327.0
2015-06-19 11:50:00,19.81,19.81,19.77,19.79,103251.0,17.522,17.522,17.4866,17.5043,103251.0
2015-06-19 12:00:00,19.79,19.79,19.76,19.78,120592.0,17.5043,17.5043,17.4778,17.4954,120592.0
2015-06-19 12:10:00,19.78,19.79,19.77,19.78,103828.0,17.4954,17.5043,17.4866,17.4954,103828.0
2015-06-19 12:20:00,19.78,19.8,19.76,19.79,144779.0,17.4954,17.5131,17.4778,17.5043,144779.0
2015-06-19 12:30:00,19.78,19.79,19.76,19.78,170370.0,17.4954,17.5043,17.4778,17.4954,170370.0
2015-06-19 12:40:00,19.78,19.79,19.77,19.78,79302.0,17.4954,17.5043,17.4866,17.4954,79302.0
2015-06-19 12:50:00,19.78,19.79,19.77,19.79,144425.0,17.4954,17.5043,17.4866,17.5043,144425.0
2015-06-19 13:00:00,19.78,19.8,19.78,19.79,111922.0,17.4954,17.5131,17.4954,17.5043,111922.0
2015-06-19 13:10:00,19.79,19.81,19.77,19.79,151799.0,17.5043,17.522,17.4866,17.5043,151799.0
2015-06-19 13:20:00,19.79,19.79,19.76,19.78,160310.0,17.5043,17.5043,17.4778,17.4954,160310.0
2015-06-19 13:30:00,19.77,19.79,19.76,19.78,159987.0,17.4866,17.5043,17.4778,17.4954,159987.0
2015-06-19 13:40:00,19.78,19.79,19.77,19.79,51816.0,17.4954,17.5043,17.4866,17.5043,51816.0
2015-06-19 13:50:00,19.79,19.79,19.78,19.79,52323.0,17.5043,17.5043,17.4954,17.5043,52323.0
2015-06-19 14:00:00,19.78,19.79,19.75,19.76,202456.0,17.4954,17.5043,17.4689,17.4778,202456.0
2015-06-19 14:10:00,19.76,19.77,19.75,19.75,87250.0,17.4778,17.4866,17.4689,17.4689,87250.0
2015-06-19 14:20:00,19.76,19.77,19.7,19.74,212200.0,17.4778,17.4866,17.4247,17.4601,212200.0
2015-06-19 14:30:00,19.73,19.76,19.68,19.73,552666.0,17.4512,17.4778,17.407,17.4512,552666.0
2015-06-19 14:40:00,19.73,19.76,19.72,19.73,130903.0,17.4512,17.4778,17.4424,17.4512,130903.0
2015-06-19 14:50:00,19.74,19.74,19.69,19.71,336849.0,17.4601,17.4601,17.4158,17.4335,336849.0
2015-06-19 15:00:00,19.71,19.72,19.69,19.7,321687.0,17.4335,17.4424,17.4158,17.4247,321687.0
2015-06-19 15:10:00,19.69,19.76,19.69,19.73,414127.0,17.4158,17.4778,17.4158,17.4512,414127.0
2015-06-19 15:20:00,19.73,19.74,19.72,19.73,342897.0,17.4512,17.4601,17.4424,17.4512,342897.0
2015-06-19 15:30:00,19.73,19.75,19.7,19.73,472786.0,17.4512,17.4689,17.4247,17.4512,472786.0
2015-06-19 15:40:00,19.73,19.75,19.72,19.74,470210.0,17.4512,17.4689,17.4424,17.4601,470210.0
2015-06-19 15:50:00,19.75,19.77,19.71,19.72,1021928.0,17.4689,17.4866,17.4335,17.4424,1021928.0
2015-06-22 09:30:00,19.79,19.88,19.76,19.79,761726.0,17.5043,17.5839,17.4778,17.5043,761726.0
2015-06-22 09:40:00,19.79,19.95,19.79,19.92,537763.0,17.5043,17.6458,17.5043,17.6193,537763.0
2015-06-22 09:50:00,19.92,19.93,19.84,19.86,226570.0,17.6193,17.6281,17.5485,17.5662,226570.0
2015-06-22 10:00:00,19.86,19.92,19.85,19.91,292715.0,17.5662,17.6193,17.5574,17.6104,292715.0
2015-06-22 10:10:00,19.91,19.92,19.89,19.89,171658.0,17.6104,17.6193,17.5927,17.5927,171658.0
2015-06-22 10:20:00,19.89,19.9,19.87,19.89,318958.0,17.5927,17.6016,17.575,17.5927,318958.0
2015-06-22 10:30:00,19.89,19.9,19.85,19.87,149364.0,17.5927,17.6016,17.5574,17.575,149364.0
2015-06-22 10:40:00,19.87,19.9,19.85,19.88,186867.0,17.575,17.6016,17.5574,17.5839,186867.0
2015-06-22 10:50:00,19.88,19.89,19.86,19.88,138018.0,17.5839,17.5927,17.5662,17.5839,138018.0
2015-06-22 11:00:00,19.87,19.89,19.84,19.88,146513.0,17.575,17.5927,17.5485,17.5839,146513.0
2015-06-22 11:10:00,19.88,19.89,19.85,19.88,110964.0,17.5839,17.5927,17.5574,17.5839,110964.0
2015-06-22 11:20:00,19.87,19.89,19.86,19.89,86901.0,17.575,17.5927,17.5662,17.5927,86901.0
2015-06-22 11:30:00,19.89,19.89,19.86,19.86,71789.0,17.5927,17.5927,17.5662,17.5662,71789.0
2015-06-22 11:40:00,19.86,19.87,19.84,19.85,237320.0,17.5662,17.575,17.5485,17.5574,237320.0
2015-06-22 11:50:00,19.84,19.85,19.79,19.8,153309.0,17.5485,17.5574,17.5043,17.5131,153309.0
2015-06-22 12:00:00,19.8,19.81,19.76,19.77,233691.0,17.5131,17.522,17.4778,17.4866,233691.0
2015-06-22 12:10:00,19.76,19.8,19.75,19.79,210599.0,17.4778,17.5131,17.4689,17.5043,210599.0
2015-06-22 12:20:00,19.79,19.79,19.7,19.73,197035.0,17.5043,17.5043,17.4247,17.4512,197035.0
2015-06-22 12:30:00,19.72,19.77,19.72,19.77,101638.0,17.4424,17.4866,17.4424,17.4866,101638.0
2015-06-22 12:40:00,19.77,19.78,19.74,19.76,132638.0,17.4866,17.4954,17.4601,17.4778,132638.0
2015-06-22 12:50:00,19.75,19.78,19.75,19.76,87110.0,17.4689,17.4954,17.4689,17.4778,87110.0
2015-06-22 13:00:00,19.76,19.77,19.75,19.76,72015.0,17.4778,17.4866,17.4689,17.4778,72015.0
2015-06-22 13:10:00,19.76,19.79,19.75,19.77,278330.0,17.4778,17.5043,17.4689,17.4866,278330.0
2015-06-22 13:20:00,19.78,19.8,19.77,19.78,270015.0,17.4954,17.5131,17.4866,17.4954,270015.0
2015-06-22 13:30:00,19.78,19.78,19.75,19.75,151252.0,17.4954,17.4954,17.4689,17.4689,151252.0
2015-06-22 13:40:00,19.75,19.77,19.75,19.76,90920.0,17.4689,17.4866,17.4689,17.4778,90920.0
2015-06-22 13:50:00,19.77,19.78,19.75,19.78,202995.0,17.4866,17.4954,17.4689,17.4954,202995.0
2015-06-22 14:00:00,19.77,19.81,19.77,19.8,252176.0,17.4866,17.522,17.4866,17.5131,252176.0
2015-06-22 14:10:00,19.8,19.83,19.79,19.83,176965.0,17.5131,17.5397,17.5043,17.5397,176965.0
2015-06-22 14:20:00,19.83,19.85,19.82,19.85,156397.0,17.5397,17.5574,17.5308,17.5574,156397.0
2015-06-22 14:30:00,19.84,19.88,19.81,19.88,800917.0,17.5485,17.5839,17.522,17.5839,800917.0
2015-06-22 14:40:00,19.88,19.94,19.87,19.91,388426.0,17.5839,17.637,17.575,17.6104,388426.0
2015-06-22 14:50:00,19.91,19.92,19.88,19.88,325132.0,17.6104,17.6193,17.5839,17.5839,325132.0
2015-06-22 15:00:00,19.88,19.9,19.88,19.89,254639.0,17.5839,17.6016,17.5839,17.5927,254639.0
2015-06-22 15:10:00,19.9,19.91,19.89,19.89,265308.0,17.6016,17.6104,17.5927,17.5927,265308.0
2015-06-22 15:20:00,19.9,19.93,19.89,19.92,472329.0,17.6016,17.6281,17.5927,17.6193,472329.0
2015-06-22 15:30:00,19.92,19.93,19.91,19.92,525270.0,17.6193,17.6281,17.6104,17.6193,525270.0
2015-06-22 15:40:00,19.92,19.93,19.88,19.89,525927.0,17.6193,17.6281,17.5839,17.5927,525927.0
2015-06-22 15:50:00,19.89,19.89,19.84,19.86,1339705.0,17.5927,17.5927,17.5485,17.5662,1339705.0
2015-06-23 09:30:00,19.84,19.99,19.83,19.98,417445.0,17.5485,17.6812,17.5397,17.6723,417445.0
2015-06-23 09:40:00,19.97,20.07,19.96,20.03,702668.0,17.6635,17.7519,17.6547,17.7166,702668.0
2015-06-23 09:50:00,20.03,20.09,20.02,20.05,676634.0,17.7166,17.7696,17.7077,17.7343,676634.0
2015-06-23 10:00:00,20.05,20.08,20.02,20.08,275977.0,17.7343,17.7608,17.7077,17.7608,275977.0
2015-06-23 10:10:00,20.08,20.13,20.04,20.04,369655.0,17.7608,17.805,17.7254,17.7254,369655.0
2015-06-23 10:20:00,20.05,20.09,20.03,20.04,344540.0,17.7343,17.7696,17.7166,17.7254,344540.0
2015-06-23 10:30:00,20.04,20.08,20.04,20.06,294669.0,17.7254,17.7608,17.7254,17.7431,294669.0
2015-06-23 10:40:00,20.06,20.07,20.0,20.02,423034.0,17.7431,17.7519,17.69,17.7077,423034.0
2015-06-23 10:50:00,20.02,20.03,19.97,19.98,309381.0,17.7077,17.7166,17.6635,17.6723,309381.0
2015-06-23 11:00:00,19.98,20.02,19.98,20.01,137614.0,17.6723,17.7077,17.6723,17.6989,137614.0
2015-06-23 11:10:00,20.02,20.02,19.99,20.01,224491.0,17.7077,17.7077,17.6812,17.6989,224491.0
2015-06-23 11:20:00,20.02,20.02,19.98,19.98,213802.0,17.7077,17.7077,17.6723,17.6723,213802.0
2015-06-23 11:30:00,19.98,20.03,19.96,19.96,324693.0,17.6723,17.7166,17.6547,17.6547,324693.0
2015-06-23 11:40:00,19.96,19.99,19.95,19.99,164999.0,17.6547,17.6812,17.6458,17.6812,164999.0
2015-06-23 11:50:00,19.98,19.99,19.95,19.96,268183.0,17.6723,17.6812,17.6458,17.6547,268183.0
2015-06-23 12:00:00,19.96,19.97,19.92,19.94,274267.0,17.6547,17.6635,17.6193,17.637,274267.0
2015-06-23 12:10:00,19.94,19.95,19.93,19.94,58725.0,17.637,17.6458,17.6281,17.637,58725.0
2015-06-23 12:20:00,19.95,19.96,19.94,19.95,105156.0,17.6458,17.6547,17.637,17.6458,105156.0
2015-06-23 12:30:00,19.96,19.96,19.89,19.91,266411.0,17.6547,17.6547,17.5927,17.6104,266411.0
2015-06-23 12:40:00,19.9,19.92,19.89,19.91,149949.0,17.6016,17.6193,17.5927,17.6104,149949.0
2015-06-23 12:50:00,19.91,19.92,19.89,19.9,113357.0,17.6104,17.6193,17.5927,17.6016,113357.0
2015-06-23 13:00:00,19.9,19.91,19.85,19.87,260496.0,17.6016,17.6104,17.5574,17.575,260496.0
2015-06-23 13:10:00,19.87,19.9,19.85,19.87,189023.0,17.575,17.6016,17.5574,17.575,189023.0
2015-06-23 13:20:00,19.87,19.89,19.86,19.88,235280.0,17.575,17.5927,17.5662,17.5839,235280.0
2015-06-23 13:30:00,19.88,19.9,19.87,19.9,137891.0,17.5839,17.6016,17.575,17.6016,137891.0
2015-06-23 13:40:00,19.89,19.91,19.85,19.87,319926.0,17.5927,17.6104,17.5574,17.575,319926.0
2015-06-23 13:50:00,19.86,19.86,19.85,19.86,54864.0,17.5662,17.5662,17.5574,17.5662,54864.0
2015-06-23 14:00:00,19.85,19.87,19.84,19.87,268762.0,17.5574,17.575,17.5485,17.575,268762.0
2015-06-23 14:10:00,19.87,19.87,19.86,19.87,33906.0,17.575,17.575,17.5662,17.575,33906.0
2015-06-23 14:20:00,19.87,19.88,19.86,19.86,142698.0,17.575,17.5839,17.5662,17.5662,142698.0
2015-06-23 14:30:00,19.87,19.89,19.86,19.89,135186.0,17.575,17.5927,17.5662,17.5927,135186.0
2015-06-23 14:40:00,19.89,19.89,19.87,19.89,143453.0,17.5927,17.5927,17.575,17.5927,143453.0
2015-06-23 14:50:00,19.89,19.9,19.88,19.89,171719.0,17.5927,17.6016,17.5839,17.5927,171719.0
2015-06-23 15:00:00,19.9,19.93,19.89,19.92,175848.0,17.6016,17.6281,17.5927,17.6193,175848.0
2015-06-23 15:10:00,19.92,19.92,19.9,19.92,96570.0,17.6193,17.6193,17.6016,17.6193,96570.0
2015-06-23 15:20:00,19.92,19.95,19.91,19.94,193720.0,17.6193,17.6458,17.6104,17.637,193720.0
2015-06-23 15:30:00,19.94,19.95,19.93,19.95,212166.0,17.637,17.6458,17.6281,17.6458,212166.0
2015-06-23 15:40:00,19.95,19.95,19.94,19.94,221355.0,17.6458,17.6458,17.637,17.637,221355.0
2015-06-23 15:50:00,19.95,19.96,19.94,19.96,868966.0,17.6458,17.6547,17.637,17.6547,868966.0
2015-06-24 09:30:00,20.24,20.41,20.2,20.39,1463641.0,17.9023,18.0527,17.8669,18.035,1463641.0
2015-06-24 09:40:00,20.39,20.46,20.36,20.45,739769.0,18.035,18.0969,18.0085,18.0881,739769.0
2015-06-24 09:50:00,20.45,20.45,20.34,20.35,541717.0,18.0881,18.0881,17.9908,17.9996,541717.0
2015-06-24 10:00:00,20.36,20.36,20.19,20.26,810846.0,18.0085,18.0085,17.8581,17.92,810846.0
2015-06-24 10:10:00,20.25,20.27,20.22,20.24,438236.0,17.9112,17.9288,17.8846,17.9023,438236.0
2015-06-24 10:20:00,20.24,20.26,20.11,20.18,1407493.0,17.9023,17.92,17.7873,17.8492,1407493.0
2015-06-24 10:30:00,20.19,20.23,20.14,20.16,413825.0,17.8581,17.8935,17.8139,17.8316,413825.0
2015-06-24 10:40:00,20.17,20.19,20.14,20.18,252277.0,17.8404,17.8581,17.8139,17.8492,252277.0
2015-06-24 10:50:00,20.19,20.22,20.12,20.2,593564.0,17.8581,17.8846,17.7962,17.8669,593564.0
2015-06-24 11:00:00,20.2,20.23,20.17,20.21,818553.0,17.8669,17.8935,17.8404,17.8758,818553.0
2015-06-24 11:10:00,20.21,20.22,20.17,20.18,222313.0,17.8758,17.8846,17.8404,17.8492,222313.0
2015-06-24 11:20:00,20.18,20.23,20.18,20.22,439241.0,17.8492,17.8935,17.8492,17.8846,439241.0
2015-06-24 11:30:00,20.22,20.23,20.2,20.22,256721.0,17.8846,17.8935,17.8669,17.8846,256721.0
2015-06-24 11:40:00,20.23,20.25,20.21,20.23,404268.0,17.8935,17.9112,17.8758,17.8935,404268.0
2015-06-24 11:50:00,20.24,20.24,20.19,20.2,190551.0,17.9023,17.9023,17.8581,17.8669,190551.0
2015-06-24 12:00:00,20.2,20.21,20.15,20.19,272906.0,17.8669,17.8758,17.8227,17.8581,272906.0
2015-06-24 12:10:00,20.19,20.2,20.17,20.18,245577.0,17.8581,17.8669,17.8404,17.8492,245577.0
2015-06-24 12:20:00,20.19,20.19,20.17,20.19,105952.0,17.8581,17.8581,17.8404,17.8581,105952.0
2015-06-24 12:30:00,20.19,20.2,20.16,20.19,133703.0,17.8581,17.8669,17.8316,17.8581,133703.0
2015-06-24 12:40:00,20.19,20.2,20.17,20.19,211340.0,17.8581,17.8669,17.8404,17.8581,211340.0
2015-06-24 12:50:00,20.18,20.2,20.17,20.18,274120.0,17.8492,17.8669,17.8404,17.8492,274120.0
2015-06-24 13:00:00,20.18,20.19,20.15,20.16,289288.0,17.8492,17.8581,17.8227,17.8316,289288.0
2015-06-24 13:10:00,20.16,20.17,20.13,20.13,298368.0,17.8316,17.8404,17.805,17.805,298368.0
2015-06-24 13:20:00,20.13,20.16,20.11,20.12,380128.0,17.805,17.8316,17.7873,17.7962,380128.0
2015-06-24 13:30:00,20.12,20.14,20.1,20.12,268595.0,17.7962,17.8139,17.7785,17.7962,268595.0
2015-06-24 13:40:00,20.12,20.13,20.08,20.12,216185.0,17.7962,17.805,17.7608,17.7962,216185.0
2015-06-24 13:50:00,20.12,20.15,20.12,20.14,836836.0,17.7962,17.8227,17.7962,17.8139,836836.0
2015-06-24 14:00:00,20.15,20.18,20.13,20.15,280245.0,17.8227,17.8492,17.805,17.8227,280245.0
2015-06-24 14:10:00,20.16,20.16,20.12,20.13,143767.0,17.8316,17.8316,17.7962,17.805,143767.0
2015-06-24 14:20:00,20.12,20.16,20.11,20.11,188197.0,17.7962,17.8316,17.7873,17.7873,188197.0
2015-06-24 14:30:00,20.11,20.15,20.11,20.15,118144.0,17.7873,17.8227,17.7873,17.8227,118144.0
2015-06-24 14:40:00,20.15,20.15,20.12,20.14,159932.0,17.8227,17.8227,17.7962,17.8139,159932.0
2015-06-24 14:50:00,20.14,20.19,20.13,20.17,246157.0,17.8139,17.8581,17.805,17.8404,246157.0
2015-06-24 15:00:00,20.16,20.17,20.13,20.16,335686.0,17.8316,17.8404,17.805,17.8316,335686.0
2015-06-24 15:10:00,20.15,20.16,20.14,20.16,136365.0,17.8227,17.8316,17.8139,17.8316,136365.0
2015-06-24 15:20:00,20.16,20.19,20.15,20.17,578319.0,17.8316,17.8581,17.8227,17.8404,578319.0
2015-06-24 15:30:00,20.17,20.18,20.13,20.13,550946.0,17.8404,17.8492,17.805,17.805,550946.0
2015-06-24 15:40:00,20.14,20.16,20.13,20.14,456882.0,17.8139,17.8316,17.805,17.8139,456882.0
2015-06-24 15:50:00,20.14,20.15,20.09,20.11,1337421.0,17.8139,17.8227,17.7696,17.7873,1337421.0
2015-06-25 09:30:00,20.22,20.23,20.14,20.17,629526.0,17.8846,17.8935,17.8139,17.8404,629526.0
2015-06-25 09:40:00,20.17,20.26,20.14,20.23,811745.0,17.8404,17.92,17.8139,17.8935,811745.0
2015-06-25 09:50:00,20.22,20.28,20.21,20.22,406499.0,17.8846,17.9377,17.8758,17.8846,406499.0
2015-06-25 10:00:00,20.22,20.24,20.16,20.16,271162.0,17.8846,17.9023,17.8316,17.8316,271162.0
2015-06-25 10:10:00,20.17,20.19,20.15,20.19,170540.0,17.8404,17.8581,17.8227,17.8581,170540.0
2015-06-25 10:20:00,20.18,20.21,20.18,20.19,144096.0,17.8492,17.8758,17.8492,17.8581,144096.0
2015-06-25 10:30:00,20.19,20.19,20.13,20.13,175076.0,17.8581,17.8581,17.805,17.805,175076.0
2015-06-25 10:40:00,20.13,20.14,20.11,20.14,162627.0,17.805,17.8139,17.7873,17.8139,162627.0
2015-06-25 10:50:00,20.14,20.14,20.12,20.13,151690.0,17.8139,17.8139,17.7962,17.805,151690.0
2015-06-25 11:00:00,20.14,20.21,20.13,20.2,246666.0,17.8139,17.8758,17.805,17.8669,246666.0
2015-06-25 11:10:00,20.2,20.21,20.17,20.19,167473.0,17.8669,17.8758,17.8404,17.8581,167473.0
2015-06-25 11:20:00,20.19,20.19,20.16,20.16,68654.0,17.8581,17.8581,17.8316,17.8316,68654.0
2015-06-25 11:30:00,20.17,20.21,20.15,20.2,285106.0,17.8404,17.8758,17.8227,17.8669,285106.0
2015-06-25 11:40:00,20.19,20.19,20.18,20.18,37357.0,17.8581,17.8581,17.8492,17.8492,37357.0
2015-06-25 11:50:00,20.18,20.2,20.18,20.19,105584.0,17.8492,17.8669,17.8492,17.8581,105584.0
2015-06-25 12:00:00,20.19,20.19,20.16,20.17,110028.0,17.8581,17.8581,17.8316,17.8404,110028.0
2015-06-25 12:10:00,20.17,20.17,20.13,20.14,102365.0,17.8404,17.8404,17.805,17.8139,102365.0
2015-06-25 12:20:00,20.14,20.14,20.12,20.13,59322.0,17.8139,17.8139,17.7962,17.805,59322.0
2015-06-25 12:30:00,20.13,20.13,20.1,20.12,103528.0,17.805,17.805,17.7785,17.7962,103528.0
2015-06-25 12:40:00,20.12,20.12,20.1,20.12,101674.0,17.7962,17.7962,17.7785,17.7962,101674.0
2015-06-25 12:50:00,20.12,20.15,20.11,20.12,206359.0,17.7962,17.8227,17.7873,17.7962,206359.0
2015-06-25 13:00:00,20.13,20.13,20.1,20.11,165142.0,17.805,17.805,17.7785,17.7873,165142.0
2015-06-25 13:10:00,20.11,20.13,20.1,20.12,47136.0,17.7873,17.805,17.7785,17.7962,47136.0
2015-06-25 13:20:00,20.11,20.11,20.08,20.08,90347.0,17.7873,17.7873,17.7608,17.7608,90347.0
2015-06-25 13:30:00,20.08,20.1,20.07,20.1,133138.0,17.7608,17.7785,17.7519,17.7785,133138.0
2015-06-25 13:40:00,20.1,20.1,20.08,20.09,50075.0,17.7785,17.7785,17.7608,17.7696,50075.0
2015-06-25 13:50:00,20.1,20.1,20.07,20.07,150407.0,17.7785,17.7785,17.7519,17.7519,150407.0
2015-06-25 14:00:00,20.07,20.08,20.05,20.07,193375.0,17.7519,17.7608,17.7343,17.7519,193375.0
2015-06-25 14:10:00,20.07,20.09,20.05,20.09,191997.0,17.7519,17.7696,17.7343,17.7696,191997.0
2015-06-25 14:20:00,20.09,20.09,20.01,20.04,364943.0,17.7696,17.7696,17.6989,17.7254,364943.0
2015-06-25 14:30:00,20.05,20.06,20.03,20.05,459970.0,17.7343,17.7431,17.7166,17.7343,459970.0
2015-06-25 14:40:00,20.05,20.06,20.03,20.04,741512.0,17.7343,17.7431,17.7166,17.7254,741512.0
2015-06-25 14:50:00,20.05,20.08,20.03,20.07,437399.0,17.7343,17.7608,17.7166,17.7519,437399.0
2015-06-25 15:00:00,20.07,20.11,20.07,20.09,292824.0,17.7519,17.7873,17.7519,17.7696,292824.0
2015-06-25 15:10:00,20.1,20.1,20.08,20.09,85575.0,17.7785,17.7785,17.7608,17.7696,85575.0
2015-06-25 15:20:00,20.09,20.12,20.08,20.11,148397.0,17.7696,17.7962,17.7608,17.7873,148397.0
2015-06-25 15:30:00,20.12,20.12,20.04,20.05,311202.0,17.7962,17.7962,17.7254,17.7343,311202.0
2015-06-25 15:40:00,20.05,20.06,20.04,20.05,320989.0,17.7343,17.7431,17.7254,17.7343,320989.0
2015-06-25 15:50:00,20.05,20.07,20.04,20.06,942183.0,17.7343,17.7519,17.7254,17.7431,942183.0
2015-06-26 09:30:00,19.96,20.02,19.9,19.97,962288.0,17.6547,17.7077,17.6016,17.6635,962288.0
2015-06-26 09:40:00,19.97,20.11,19.95,20.05,652431.0,17.6635,17.7873,17.6458,17.7343,652431.0
2015-06-26 09:50:00,20.05,20.16,20.01,20.11,325330.0,17.7343,17.8316,17.6989,17.7873,325330.0
2015-06-26 10:00:00,20.11,20.13,20.01,20.02,560346.0,17.7873,17.805,17.6989,17.7077,560346.0
2015-06-26 10:10:00,20.02,20.08,20.01,20.07,509412.0,17.7077,17.7608,17.6989,17.7519,509412.0
2015-06-26 10:20:00,20.07,20.11,20.01,20.09,272130.0,17.7519,17.7873,17.6989,17.7696,272130.0
2015-06-26 10:30:00,20.1,20.12,20.08,20.11,224830.0,17.7785,17.7962,17.7608,17.7873,224830.0
2015-06-26 10:40:00,20.11,20.11,19.99,19.99,377584.0,17.7873,17.7873,17.6812,17.6812,377584.0
2015-06-26 10:50:00,19.99,20.0,19.93,19.94,416842.0,17.6812,17.69,17.6281,17.637,416842.0
2015-06-26 11:00:00,19.93,19.99,19.92,19.99,145483.0,17.6281,17.6812,17.6193,17.6812,145483.0
2015-06-26 11:10:00,19.99,19.99,19.95,19.98,202323.0,17.6812,17.6812,17.6458,17.6723,202323.0
2015-06-26 11:20:00,19.98,19.98,19.94,19.97,265629.0,17.6723,17.6723,17.637,17.6635,265629.0
2015-06-26 11:30:00,19.97,20.01,19.95,19.98,372541.0,17.6635,17.6989,17.6458,17.6723,372541.0
2015-06-26 11:40:00,19.98,19.98,19.94,19.95,196242.0,17.6723,17.6723,17.637,17.6458,196242.0
2015-06-26 11:50:00,19.94,19.95,19.86,19.88,449478.0,17.637,17.6458,17.5662,17.5839,449478.0
2015-06-26 12:00:00,19.87,19.91,19.86,19.88,277058.0,17.575,17.6104,17.5662,17.5839,277058.0
2015-06-26 12:10:00,19.88,19.88,19.85,19.86,210044.0,17.5839,17.5839,17.5574,17.5662,210044.0
2015-06-26 12:20:00,19.86,19.86,19.77,19.8,632093.0,17.5662,17.5662,17.4866,17.5131,632093.0
2015-06-26 12:30:00,19.79,19.8,19.74,19.76,160440.0,17.5043,17.5131,17.4601,17.4778,160440.0
2015-06-26 12:40:00,19.76,19.76,19.71,19.75,369391.0,17.4778,17.4778,17.4335,17.4689,369391.0
2015-06-26 12:50:00,19.75,19.79,19.67,19.67,404259.0,17.4689,17.5043,17.3981,17.3981,404259.0
2015-06-26 13:00:00,19.67,19.71,19.65,19.67,246634.0,17.3981,17.4335,17.3805,17.3981,246634.0
2015-06-26 13:10:00,19.67,19.71,19.63,19.68,422755.0,17.3981,17.4335,17.3628,17.407,422755.0
2015-06-26 13:20:00,19.69,19.72,19.67,19.71,170892.0,17.4158,17.4424,17.3981,17.4335,170892.0
2015-06-26 13:30:00,19.7,19.7,19.65,19.66,177001.0,17.4247,17.4247,17.3805,17.3893,177001.0
2015-06-26 13:40:00,19.67,19.7,19.65,19.67,199767.0,17.3981,17.4247,17.3805,17.3981,199767.0
2015-06-26 13:50:00,19.67,19.67,19.65,19.66,100963.0,17.3981,17.3981,17.3805,17.3893,100963.0
2015-06-26 14:00:00,19.66,19.66,19.64,19.64,341664.0,17.3893,17.3893,17.3716,17.3716,341664.0
2015-06-26 14:10:00,19.64,19.67,19.63,19.64,322587.0,17.3716,17.3981,17.3628,17.3716,322587.0
2015-06-26 14:20:00,19.64,19.68,19.63,19.68,177211.0,17.3716,17.407,17.3628,17.407,177211.0
2015-06-26 14:30:00,19.68,19.7,19.66,19.69,160493.0,17.407,17.4247,17.3893,17.4158,160493.0
2015-06-26 14:40:00,19.7,19.7,19.64,19.68,143031.0,17.4247,17.4247,17.3716,17.407,143031.0
2015-06-26 14:50:00,19.68,19.68,19.66,19.67,122734.0,17.407,17.407,17.3893,17.3981,122734.0
2015-06-26 15:00:00,19.67,19.77,19.66,19.76,602426.0,17.3981,17.4866,17.3893,17.4778,602426.0
2015-06-26 15:10:00,19.76,19.79,19.75,19.78,435694.0,17.4778,17.5043,17.4689,17.4954,435694.0
2015-06-26 15:20:00,19.79,19.8,19.76,19.78,379979.0,17.5043,17.5131,17.4778,17.4954,379979.0
2015-06-26 15:30:00,19.78,19.79,19.75,19.75,248198.0,17.4954,17.5043,17.4689,17.4689,248198.0
2015-06-26 15:40:00,19.75,19.77,19.73,19.74,489104.0,17.4689,17.4866,17.4512,17.4601,489104.0
2015-06-26 15:50:00,19.74,19.78,19.74,19.78,1028401.0,17.4601,17.4954,17.4601,17.4954,1028401.0
2015-06-29 09:30:00,19.59,19.59,19.41,19.46,1003798.0,17.3274,17.3274,17.1682,17.2124,1003798.0
2015-06-29 09:40:00,19.46,19.56,19.45,19.5,675142.0,17.2124,17.3009,17.2036,17.2478,675142.0
2015-06-29 09:50:00,19.5,19.5,19.46,19.49,493670.0,17.2478,17.2478,17.2124,17.2389,493670.0
2015-06-29 10:00:00,19.5,19.58,19.49,19.55,496336.0,17.2478,17.3185,17.2389,17.292,496336.0
2015-06-29 10:10:00,19.55,19.55,19.49,19.52,673417.0,17.292,17.292,17.2389,17.2655,673417.0
2015-06-29 10:20:00,19.52,19.54,19.48,19.52,467300.0,17.2655,17.2832,17.2301,17.2655,467300.0
2015-06-29 10:30:00,19.51,19.53,19.44,19.45,602419.0,17.2566,17.2743,17.1947,17.2036,602419.0
2015-06-29 10:40:00,19.45,19.49,19.43,19.44,613725.0,17.2036,17.2389,17.1859,17.1947,613725.0
2015-06-29 10:50:00,19.44,19.45,19.4,19.41,401311.0,17.1947,17.2036,17.1593,17.1682,401311.0
2015-06-29 11:00:00,19.41,19.43,19.33,19.36,740052.0,17.1682,17.1859,17.0974,17.124,740052.0
2015-06-29 11:10:00,19.36,19.39,19.34,19.35,393153.0,17.124,17.1505,17.1063,17.1151,393153.0
2015-06-29 11:20:00,19.34,19.42,19.34,19.37,410837.0,17.1063,17.177,17.1063,17.1328,410837.0
2015-06-29 11:30:00,19.38,19.38,19.28,19.29,363278.0,17.1416,17.1416,17.0532,17.062,363278.0
2015-06-29 11:40:00,19.28,19.35,19.28,19.35,277143.0,17.0532,17.1151,17.0532,17.1151,277143.0
2015-06-29 11:50:00,19.35,19.36,19.32,19.34,413285.0,17.1151,17.124,17.0886,17.1063,413285.0
2015-06-29 12:00:00,19.33,19.37,19.3,19.37,210594.0,17.0974,17.1328,17.0709,17.1328,210594.0
2015-06-29 12:10:00,19.37,19.38,19.32,19.34,289630.0,17.1328,17.1416,17.0886,17.1063,289630.0
2015-06-29 12:20:00,19.33,19.34,19.31,19.34,347488.0,17.0974,17.1063,17.0797,17.1063,347488.0
2015-06-29 12:30:00,19.34,19.35,19.3,19.31,234443.0,17.1063,17.1151,17.0709,17.0797,234443.0
2015-06-29 12:40:00,19.3,19.37,19.3,19.35,177026.0,17.0709,17.1328,17.0709,17.1151,177026.0
2015-06-29 12:50:00,19.35,19.37,19.3,19.32,358767.0,17.1151,17.1328,17.0709,17.0886,358767.0
2015-06-29 13:00:00,19.31,19.34,19.29,19.33,478591.0,17.0797,17.1063,17.062,17.0974,478591.0
2015-06-29 13:10:00,19.34,19.34,19.3,19.32,253801.0,17.1063,17.1063,17.0709,17.0886,253801.0
2015-06-29 13:20:00,19.32,19.34,19.31,19.32,183437.0,17.0886,17.1063,17.0797,17.0886,183437.0
2015-06-29 13:30:00,19.32,19.37,19.31,19.35,235719.0,17.0886,17.1328,17.0797,17.1151,235719.0
2015-06-29 13:40:00,19.35,19.35,19.31,19.34,291798.0,17.1151,17.1151,17.0797,17.1063,291798.0
2015-06-29 13:50:00,19.34,19.38,19.33,19.37,349340.0,17.1063,17.1416,17.0974,17.1328,349340.0
2015-06-29 14:00:00,19.38,19.38,19.33,19.34,213746.0,17.1416,17.1416,17.0974,17.1063,213746.0
2015-06-29 14:10:00,19.34,19.35,19.31,19.32,224113.0,17.1063,17.1151,17.0797,17.0886,224113.0
2015-06-29 14:20:00,19.32,19.35,19.28,19.29,354770.0,17.0886,17.1151,17.0532,17.062,354770.0
2015-06-29 14:30:00,19.29,19.33,19.26,19.31,355110.0,17.062,17.0974,17.0355,17.0797,355110.0
2015-06-29 14:40:00,19.31,19.38,19.3,19.32,491686.0,17.0797,17.1416,17.0709,17.0886,491686.0
2015-06-29 14:50:00,19.31,19.34,19.25,19.26,405484.0,17.0797,17.1063,17.0267,17.0355,405484.0
2015-06-29 15:00:00,19.25,19.25,19.22,19.22,292324.0,17.0267,17.0267,17.0001,17.0001,292324.0
2015-06-29 15:10:00,19.22,19.26,19.2,19.25,642697.0,17.0001,17.0355,16.9824,17.0267,642697.0
2015-06-29 15:20:00,19.25,19.27,19.22,19.24,770784.0,17.0267,17.0443,17.0001,17.0178,770784.0
2015-06-29 15:30:00,19.24,19.26,19.2,19.21,943061.0,17.0178,17.0355,16.9824,16.9913,943061.0
2015-06-29 15:40:00,19.2,19.22,19.2,19.21,705377.0,16.9824,17.0001,16.9824,16.9913,705377.0
2015-06-29 15:50:00,19.2,19.23,19.19,19.22,1873534.0,16.9824,17.009,16.9736,17.0001,1873534.0
2015-06-30 09:30:00,19.28,19.41,19.22,19.26,834062.0,17.0532,17.1682,17.0001,17.0355,834062.0
2015-06-30 09:40:00,19.27,19.27,19.15,19.16,523966.0,17.0443,17.0443,16.9382,16.9471,523966.0
2015-06-30 09:50:00,19.17,19.24,19.16,19.2,459499.0,16.9559,17.0178,16.9471,16.9824,459499.0
2015-06-30 10:00:00,19.19,19.22,19.16,19.18,405415.0,16.9736,17.0001,16.9471,16.9647,405415.0
2015-06-30 10:10:00,19.18,19.19,19.13,19.18,244968.0,16.9647,16.9736,16.9205,16.9647,244968.0
2015-06-30 10:20:00,19.18,19.2,19.12,19.19,465065.0,16.9647,16.9824,16.9117,16.9736,465065.0
2015-06-30 10:30:00,19.18,19.19,19.1,19.12,238912.0,16.9647,16.9736,16.894,16.9117,238912.0
2015-06-30 10:40:00,19.11,19.13,19.08,19.08,312593.0,16.9028,16.9205,16.8763,16.8763,312593.0
2015-06-30 10:50:00,19.09,19.11,19.06,19.09,522275.0,16.8851,16.9028,16.8586,16.8851,522275.0
2015-06-30 11:00:00,19.09,19.12,19.07,19.08,290343.0,16.8851,16.9117,16.8674,16.8763,290343.0
2015-06-30 11:10:00,19.09,19.17,19.07,19.17,301133.0,16.8851,16.9559,16.8674,16.9559,301133.0
2015-06-30 11:20:00,19.16,19.17,19.1,19.11,272254.0,16.9471,16.9559,16.894,16.9028,272254.0
2015-06-30 11:30:00,19.11,19.13,19.07,19.09,160005.0,16.9028,16.9205,16.8674,16.8851,160005.0
2015-06-30 11:40:00,19.09,19.14,19.09,19.14,196535.0,16.8851,16.9294,16.8851,16.9294,196535.0
2015-06-30 11:50:00,19.14,19.14,19.1,19.11,228381.0,16.9294,16.9294,16.894,16.9028,228381.0
2015-06-30 12:00:00,19.12,19.15,19.11,19.15,312274.0,16.9117,16.9382,16.9028,16.9382,312274.0
2015-06-30 12:10:00,19.14,19.15,19.12,19.14,115181.0,16.9294,16.9382,16.9117,16.9294,115181.0
2015-06-30 12:20:00,19.14,19.14,19.08,19.09,227746.0,16.9294,16.9294,16.8763,16.8851,227746.0
2015-06-30 12:30:00,19.08,19.1,19.07,19.09,163902.0,16.8763,16.894,16.8674,16.8851,163902.0
2015-06-30 12:40:00,19.1,19.13,19.09,19.12,180491.0,16.894,16.9205,16.8851,16.9117,180491.0
2015-06-30 12:50:00,19.12,19.14,19.1,19.12,217919.0,16.9117,16.9294,16.894,16.9117,217919.0
2015-06-30 13:00:00,19.12,19.15,19.11,19.14,217213.0,16.9117,16.9382,16.9028,16.9294,217213.0
2015-06-30 13:10:00,19.14,19.15,19.11,19.12,156517.0,16.9294,16.9382,16.9028,16.9117,156517.0
2015-06-30 13:20:00,19.12,19.14,19.1,19.14,191079.0,16.9117,16.9294,16.894,16.9294,191079.0
2015-06-30 13:30:00,19.14,19.18,19.13,19.17,311478.0,16.9294,16.9647,16.9205,16.9559,311478.0
2015-06-30 13:40:00,19.17,19.19,19.16,19.18,234497.0,16.9559,16.9736,16.9471,16.9647,234497.0
2015-06-30 13:50:00,19.18,19.27,19.17,19.26,387762.0,16.9647,17.0443,16.9559,17.0355,387762.0
2015-06-30 14:00:00,19.26,19.32,19.23,19.3,266875.0,17.0355,17.0886,17.009,17.0709,266875.0
2015-06-30 14:10:00,19.3,19.34,19.3,19.32,230880.0,17.0709,17.1063,17.0709,17.0886,230880.0
2015-06-30 14:20:00,19.32,19.32,19.24,19.26,208393.0,17.0886,17.0886,17.0178,17.0355,208393.0
2015-06-30 14:30:00,19.26,19.27,19.25,19.26,217968.0,17.0355,17.0443,17.0267,17.0355,217968.0
2015-06-30 14:40:00,19.25,19.26,19.2,19.23,226960.0,17.0267,17.0355,16.9824,17.009,226960.0
2015-06-30 14:50:00,19.23,19.24,19.2,19.21,225353.0,17.009,17.0178,16.9824,16.9913,225353.0
2015-06-30 15:00:00,19.21,19.23,19.18,19.21,379193.0,16.9913,17.009,16.9647,16.9913,379193.0
2015-06-30 15:10:00,19.21,19.24,19.2,19.21,423742.0,16.9913,17.0178,16.9824,16.9913,423742.0
2015-06-30 15:20:00,19.21,19.24,19.19,19.24,433698.0,16.9913,17.0178,16.9736,17.0178,433698.0
2015-06-30 15:30:00,19.24,19.27,19.24,19.27,397253.0,17.0178,17.0443,17.0178,17.0443,397253.0
2015-06-30 15:40:00,19.27,19.3,19.23,19.27,746065.0,17.0443,17.0709,17.009,17.0443,746065.0
2015-06-30 15:50:00,19.26,19.28,19.2,19.21,1267436.0,17.0355,17.0532,16.9824,16.9913,1267436.0
2015-07-01 09:30:00,19.34,19.66,19.34,19.65,831747.0,17.1063,17.3893,17.1063,17.3805,831747.0
2015-07-01 09:40:00,19.64,19.66,19.55,19.6,626643.0,17.3716,17.3893,17.292,17.3362,626643.0
2015-07-01 09:50:00,19.6,19.61,19.55,19.61,331181.0,17.3362,17.3451,17.292,17.3451,331181.0
2015-07-01 10:00:00,19.6,19.64,19.57,19.62,468854.0,17.3362,17.3716,17.3097,17.3539,468854.0
2015-07-01 10:10:00,19.63,19.63,19.54,19.57,346571.0,17.3628,17.3628,17.2832,17.3097,346571.0
2015-07-01 10:20:00,19.58,19.62,19.56,19.58,277241.0,17.3185,17.3539,17.3009,17.3185,277241.0
2015-07-01 10:30:00,19.58,19.61,19.49,19.53,599709.0,17.3185,17.3451,17.2389,17.2743,599709.0
2015-07-01 10:40:00,19.53,19.56,19.5,19.5,233481.0,17.2743,17.3009,17.2478,17.2478,233481.0
2015-07-01 10:50:00,19.5,19.58,19.49,19.56,358365.0,17.2478,17.3185,17.2389,17.3009,358365.0
2015-07-01 11:00:00,19.57,19.6,19.53,19.57,275546.0,17.3097,17.3362,17.2743,17.3097,275546.0
2015-07-01 11:10:00,19.57,19.58,19.53,19.55,225759.0,17.3097,17.3185,17.2743,17.292,225759.0
2015-07-01 11:20:00,19.54,19.58,19.53,19.55,186614.0,17.2832,17.3185,17.2743,17.292,186614.0
2015-07-01 11:30:00,19.54,19.56,19.5,19.51,112029.0,17.2832,17.3009,17.2478,17.2566,112029.0
2015-07-01 11:40:00,19.51,19.52,19.49,19.51,183414.0,17.2566,17.2655,17.2389,17.2566,183414.0
2015-07-01 11:50:00,19.51,19.53,19.48,19.49,167010.0,17.2566,17.2743,17.2301,17.2389,167010.0
2015-07-01 12:00:00,19.48,19.52,19.47,19.49,131751.0,17.2301,17.2655,17.2212,17.2389,131751.0
2015-07-01 12:10:00,19.49,19.51,19.45,19.47,289357.0,17.2389,17.2566,17.2036,17.2212,289357.0
2015-07-01 12:20:00,19.47,19.48,19.43,19.47,229077.0,17.2212,17.2301,17.1859,17.2212,229077.0
2015-07-01 12:30:00,19.47,19.48,19.45,19.47,142718.0,17.2212,17.2301,17.2036,17.2212,142718.0
2015-07-01 12:40:00,19.48,19.48,19.4,19.43,287514.0,17.2301,17.2301,17.1593,17.1859,287514.0
2015-07-01 12:50:00,19.44,19.46,19.41,19.42,174410.0,17.1947,17.2124,17.1682,17.177,174410.0
2015-07-01 13:00:00,19.42,19.45,19.38,19.45,550181.0,17.177,17.2036,17.1416,17.2036,550181.0
2015-07-01 13:10:00,19.45,19.46,19.43,19.45,134758.0,17.2036,17.2124,17.1859,17.2036,134758.0
2015-07-01 13:20:00,19.45,19.5,19.44,19.48,307816.0,17.2036,17.2478,17.1947,17.2301,307816.0
2015-07-01 13:30:00,19.48,19.5,19.47,19.47,232353.0,17.2301,17.2478,17.2212,17.2212,232353.0
2015-07-01 13:40:00,19.47,19.48,19.46,19.48,181915.0,17.2212,17.2301,17.2124,17.2301,181915.0
2015-07-01 13:50:00,19.48,19.48,19.41,19.41,210840.0,17.2301,17.2301,17.1682,17.1682,210840.0
2015-07-01 14:00:00,19.41,19.44,19.39,19.39,203276.0,17.1682,17.1947,17.1505,17.1505,203276.0
2015-07-01 14:10:00,19.39,19.42,19.39,19.41,156739.0,17.1505,17.177,17.1505,17.1682,156739.0
2015-07-01 14:20:00,19.41,19.43,19.41,19.41,503513.0,17.1682,17.1859,17.1682,17.1682,503513.0
2015-07-01 14:30:00,19.42,19.43,19.39,19.42,267793.0,17.177,17.1859,17.1505,17.177,267793.0
2015-07-01 14:40:00,19.42,19.44,19.4,19.43,155512.0,17.177,17.1947,17.1593,17.1859,155512.0
2015-07-01 14:50:00,19.42,19.45,19.42,19.42,182716.0,17.177,17.2036,17.177,17.177,182716.0
2015-07-01 15:00:00,19.43,19.46,19.42,19.45,158137.0,17.1859,17.2124,17.177,17.2036,158137.0
2015-07-01 15:10:00,19.44,19.45,19.42,19.45,148561.0,17.1947,17.2036,17.177,17.2036,148561.0
2015-07-01 15:20:00,19.45,19.49,19.44,19.47,274416.0,17.2036,17.2389,17.1947,17.2212,274416.0
2015-07-01 15:30:00,19.47,19.48,19.46,19.46,177527.0,17.2212,17.2301,17.2124,17.2124,177527.0
2015-07-01 15:40:00,19.46,19.49,19.44,19.48,553683.0,17.2124,17.2389,17.1947,17.2301,553683.0
2015-07-01 15:50:00,19.49,19.52,19.48,19.5,1055804.0,17.2389,17.2655,17.2301,17.2478,1055804.0
2015-07-02 09:30:00,19.55,19.6,19.47,19.47,420043.0,17.292,17.3362,17.2212,17.2212,420043.0
2015-07-02 09:40:00,19.48,19.58,19.45,19.54,338782.0,17.2301,17.3185,17.2036,17.2832,338782.0
2015-07-02 09:50:00,19.53,19.55,19.49,19.51,286651.0,17.2743,17.292,17.2389,17.2566,286651.0
2015-07-02 10:00:00,19.51,19.55,19.5,19.53,273862.0,17.2566,17.292,17.2478,17.2743,273862.0
2015-07-02 10:10:00,19.52,19.55,19.51,19.53,230424.0,17.2655,17.292,17.2566,17.2743,230424.0
2015-07-02 10:20:00,19.53,19.59,19.52,19.57,221863.0,17.2743,17.3274,17.2655,17.3097,221863.0
2015-07-02 10:30:00,19.56,19.58,19.53,19.54,320185.0,17.3009,17.3185,17.2743,17.2832,320185.0
2015-07-02 10:40:00,19.54,19.62,19.53,19.6,185058.0,17.2832,17.3539,17.2743,17.3362,185058.0
2015-07-02 10:50:00,19.59,19.64,19.56,19.6,337857.0,17.3274,17.3716,17.3009,17.3362,337857.0
2015-07-02 11:00:00,19.6,19.61,19.54,19.54,186434.0,17.3362,17.3451,17.2832,17.2832,186434.0
2015-07-02 11:10:00,19.54,19.54,19.51,19.53,133246.0,17.2832,17.2832,17.2566,17.2743,133246.0
2015-07-02 11:20:00,19.52,19.54,19.51,19.52,209448.0,17.2655,17.2832,17.2566,17.2655,209448.0
2015-07-02 11:30:00,19.51,19.54,19.5,19.52,125422.0,17.2566,17.2832,17.2478,17.2655,125422.0
2015-07-02 11:40:00,19.52,19.53,19.48,19.48,193458.0,17.2655,17.2743,17.2301,17.2301,193458.0
2015-07-02 11:50:00,19.49,19.5,19.48,19.49,103751.0,17.2389,17.2478,17.2301,17.2389,103751.0
2015-07-02 12:00:00,19.5,19.52,19.49,19.52,75506.0,17.2478,17.2655,17.2389,17.2655,75506.0
2015-07-02 12:10:00,19.52,19.52,19.49,19.5,150862.0,17.2655,17.2655,17.2389,17.2478,150862.0
2015-07-02 12:20:00,19.5,19.52,19.48,19.5,125001.0,17.2478,17.2655,17.2301,17.2478,125001.0
2015-07-02 12:30:00,19.49,19.54,19.49,19.52,234946.0,17.2389,17.2832,17.2389,17.2655,234946.0
2015-07-02 12:40:00,19.51,19.55,19.51,19.55,113120.0,17.2566,17.292,17.2566,17.292,113120.0
2015-07-02 12:50:00,19.55,19.56,19.53,19.56,108374.0,17.292,17.3009,17.2743,17.3009,108374.0
2015-07-02 13:00:00,19.56,19.56,19.52,19.56,126809.0,17.3009,17.3009,17.2655,17.3009,126809.0
2015-07-02 13:10:00,19.56,19.56,19.53,19.55,114335.0,17.3009,17.3009,17.2743,17.292,114335.0
2015-07-02 13:20:00,19.54,19.57,19.53,19.57,130798.0,17.2832,17.3097,17.2743,17.3097,130798.0
2015-07-02 13:30:00,19.57,19.58,19.54,19.54,119348.0,17.3097,17.3185,17.2832,17.2832,119348.0
2015-07-02 13:40:00,19.54,19.59,19.54,19.58,97595.0,17.2832,17.3274,17.2832,17.3185,97595.0
2015-07-02 13:50:00,19.58,19.58,19.54,19.55,123787.0,17.3185,17.3185,17.2832,17.292,123787.0
2015-07-02 14:00:00,19.56,19.58,19.55,19.57,286216.0,17.3009,17.3185,17.292,17.3097,286216.0
2015-07-02 14:10:00,19.57,19.58,19.54,19.56,109586.0,17.3097,17.3185,17.2832,17.3009,109586.0
2015-07-02 14:20:00,19.56,19.58,19.55,19.55,115336.0,17.3009,17.3185,17.292,17.292,115336.0
2015-07-02 14:30:00,19.55,19.58,19.55,19.57,102620.0,17.292,17.3185,17.292,17.3097,102620.0
2015-07-02 14:40:00,19.57,19.59,19.55,19.58,160065.0,17.3097,17.3274,17.292,17.3185,160065.0
2015-07-02 14:50:00,19.59,19.62,19.58,19.6,246201.0,17.3274,17.3539,17.3185,17.3362,246201.0
2015-07-02 15:00:00,19.6,19.61,19.58,19.59,176177.0,17.3362,17.3451,17.3185,17.3274,176177.0
2015-07-02 15:10:00,19.58,19.6,19.58,19.59,145310.0,17.3185,17.3362,17.3185,17.3274,145310.0
2015-07-02 15:20:00,19.58,19.63,19.58,19.61,201609.0,17.3185,17.3628,17.3185,17.3451,201609.0
2015-07-02 15:30:00,19.61,19.62,19.58,19.59,277359.0,17.3451,17.3539,17.3185,17.3274,277359.0
2015-07-02 15:40:00,19.59,19.61,19.58,19.6,275512.0,17.3274,17.3451,17.3185,17.3362,275512.0
2015-07-02 15:50:00,19.61,19.63,19.6,19.6,974445.0,17.3451,17.3628,17.3362,17.3362,974445.0
2015-07-06 09:30:00,19.38,19.51,19.32,19.44,645450.0,17.1416,17.2566,17.0886,17.1947,645450.0
2015-07-06 09:40:00,19.43,19.54,19.43,19.54,540522.0,17.1859,17.2832,17.1859,17.2832,540522.0
2015-07-06 09:50:00,19.54,19.56,19.5,19.53,229389.0,17.2832,17.3009,17.2478,17.2743,229389.0
2015-07-06 10:00:00,19.53,19.64,19.53,19.62,629870.0,17.2743,17.3716,17.2743,17.3539,629870.0
2015-07-06 10:10:00,19.63,19.67,19.61,19.64,350023.0,17.3628,17.3981,17.3451,17.3716,350023.0
2015-07-06 10:20:00,19.63,19.65,19.6,19.63,205494.0,17.3628,17.3805,17.3362,17.3628,205494.0
2015-07-06 10:30:00,19.63,19.67,19.6,19.65,279402.0,17.3628,17.3981,17.3362,17.3805,279402.0
2015-07-06 10:40:00,19.65,19.72,19.64,19.7,186382.0,17.3805,17.4424,17.3716,17.4247,186382.0
2015-07-06 10:50:00,19.7,19.71,19.64,19.64,185100.0,17.4247,17.4335,17.3716,17.3716,185100.0
2015-07-06 11:00:00,19.65,19.66,19.61,19.62,170980.0,17.3805,17.3893,17.3451,17.3539,170980.0
2015-07-06 11:10:00,19.62,19.62,19.53,19.55,217060.0,17.3539,17.3539,17.2743,17.292,217060.0
2015-07-06 11:20:00,19.54,19.59,19.52,19.57,197230.0,17.2832,17.3274,17.2655,17.3097,197230.0
2015-07-06 11:30:00,19.57,19.58,19.54,19.57,147609.0,17.3097,17.3185,17.2832,17.3097,147609.0
2015-07-06 11:40:00,19.57,19.58,19.55,19.58,75947.0,17.3097,17.3185,17.292,17.3185,75947.0
2015-07-06 11:50:00,19.58,19.58,19.52,19.54,176397.0,17.3185,17.3185,17.2655,17.2832,176397.0
2015-07-06 12:00:00,19.54,19.54,19.52,19.53,114791.0,17.2832,17.2832,17.2655,17.2743,114791.0
2015-07-06 12:10:00,19.53,19.55,19.52,19.53,120727.0,17.2743,17.292,17.2655,17.2743,120727.0
2015-07-06 12:20:00,19.54,19.55,19.53,19.54,186057.0,17.2832,17.292,17.2743,17.2832,186057.0
2015-07-06 12:30:00,19.53,19.54,19.48,19.49,130826.0,17.2743,17.2832,17.2301,17.2389,130826.0
2015-07-06 12:40:00,19.48,19.5,19.46,19.46,134800.0,17.2301,17.2478,17.2124,17.2124,134800.0
2015-07-06 12:50:00,19.46,19.47,19.45,19.45,74479.0,17.2124,17.2212,17.2036,17.2036,74479.0
2015-07-06 13:00:00,19.45,19.47,19.43,19.43,85582.0,17.2036,17.2212,17.1859,17.1859,85582.0
2015-07-06 13:10:00,19.44,19.44,19.37,19.37,151710.0,17.1947,17.1947,17.1328,17.1328,151710.0
2015-07-06 13:20:00,19.38,19.39,19.36,19.36,115370.0,17.1416,17.1505,17.124,17.124,115370.0
2015-07-06 13:30:00,19.36,19.36,19.34,19.34,390314.0,17.124,17.124,17.1063,17.1063,390314.0
2015-07-06 13:40:00,19.34,19.34,19.29,19.31,187222.0,17.1063,17.1063,17.062,17.0797,187222.0
2015-07-06 13:50:00,19.31,19.33,19.29,19.32,167438.0,17.0797,17.0974,17.062,17.0886,167438.0
2015-07-06 14:00:00,19.31,19.32,19.27,19.31,253791.0,17.0797,17.0886,17.0443,17.0797,253791.0
2015-07-06 14:10:00,19.31,19.35,19.3,19.34,217737.0,17.0797,17.1151,17.0709,17.1063,217737.0
2015-07-06 14:20:00,19.33,19.34,19.28,19.28,145135.0,17.0974,17.1063,17.0532,17.0532,145135.0
2015-07-06 14:30:00,19.27,19.3,19.26,19.28,175262.0,17.0443,17.0709,17.0355,17.0532,175262.0
2015-07-06 14:40:00,19.28,19.3,19.25,19.3,218434.0,17.0532,17.0709,17.0267,17.0709,218434.0
2015-07-06 14:50:00,19.3,19.31,19.28,19.28,104598.0,17.0709,17.0797,17.0532,17.0532,104598.0
2015-07-06 15:00:00,19.28,19.32,19.28,19.32,180769.0,17.0532,17.0886,17.0532,17.0886,180769.0
2015-07-06 15:10:00,19.32,19.35,19.3,19.34,209920.0,17.0886,17.1151,17.0709,17.1063,209920.0
2015-07-06 15:20:00,19.34,19.38,19.33,19.34,292929.0,17.1063,17.1416,17.0974,17.1063,292929.0
2015-07-06 15:30:00,19.35,19.37,19.32,19.32,740681.0,17.1151,17.1328,17.0886,17.0886,740681.0
2015-07-06 15:40:00,19.32,19.33,19.29,19.3,655546.0,17.0886,17.0974,17.062,17.0709,655546.0
2015-07-06 15:50:00,19.3,19.32,19.26,19.27,1305172.0,17.0709,17.0886,17.0355,17.0443,1305172.0
2015-07-07 09:30:00,19.23,19.3,19.06,19.07,509003.0,17.009,17.0709,16.8586,16.8674,509003.0
2015-07-07 09:40:00,19.07,19.08,19.01,19.07,332059.0,16.8674,16.8763,16.8144,16.8674,332059.0
2015-07-07 09:50:00,19.06,19.07,18.95,18.98,332124.0,16.8586,16.8674,16.7613,16.7878,332124.0
2015-07-07 10:00:00,18.97,19.0,18.83,18.89,512419.0,16.779,16.8055,16.6552,16.7082,512419.0
2015-07-07 10:10:00,18.89,18.93,18.85,18.93,358108.0,16.7082,16.7436,16.6729,16.7436,358108.0
2015-07-07 10:20:00,18.93,18.94,18.84,18.86,536206.0,16.7436,16.7525,16.664,16.6817,536206.0
2015-07-07 10:30:00,18.85,18.86,18.77,18.78,401334.0,16.6729,16.6817,16.6021,16.6109,401334.0
2015-07-07 10:40:00,18.79,18.91,18.73,18.9,495883.0,16.6198,16.7259,16.5667,16.7171,495883.0
2015-07-07 10:50:00,18.89,18.97,18.89,18.92,309615.0,16.7082,16.779,16.7082,16.7348,309615.0
2015-07-07 11:00:00,18.91,18.91,18.85,18.87,239655.0,16.7259,16.7259,16.6729,16.6905,239655.0
2015-07-07 11:10:00,18.88,18.95,18.88,18.93,256321.0,16.6994,16.7613,16.6994,16.7436,256321.0
2015-07-07 11:20:00,18.93,18.94,18.76,18.81,599829.0,16.7436,16.7525,16.5933,16.6375,599829.0
2015-07-07 11:30:00,18.81,18.83,18.75,18.82,304291.0,16.6375,16.6552,16.5844,16.6463,304291.0
2015-07-07 11:40:00,18.82,18.87,18.81,18.85,507018.0,16.6463,16.6905,16.6375,16.6729,507018.0
2015-07-07 11:50:00,18.85,18.93,18.83,18.89,384290.0,16.6729,16.7436,16.6552,16.7082,384290.0
2015-07-07 12:00:00,18.88,18.89,18.86,18.88,326804.0,16.6994,16.7082,16.6817,16.6994,326804.0
2015-07-07 12:10:00,18.88,18.88,18.83,18.83,249686.0,16.6994,16.6994,16.6552,16.6552,249686.0
2015-07-07 12:20:00,18.84,18.88,18.83,18.87,262782.0,16.664,16.6994,16.6552,16.6905,262782.0
2015-07-07 12:30:00,18.86,18.96,18.86,18.95,219768.0,16.6817,16.7702,16.6817,16.7613,219768.0
2015-07-07 12:40:00,18.96,19.02,18.94,19.01,281141.0,16.7702,16.8232,16.7525,16.8144,281141.0
2015-07-07 12:50:00,19.01,19.05,18.98,19.0,363340.0,16.8144,16.8498,16.7878,16.8055,363340.0
2015-07-07 13:00:00,18.99,19.02,18.96,18.99,316539.0,16.7967,16.8232,16.7702,16.7967,316539.0
2015-07-07 13:10:00,19.0,19.07,18.98,19.0,405288.0,16.8055,16.8674,16.7878,16.8055,405288.0
2015-07-07 13:20:00,19.0,19.01,18.97,19.0,439806.0,16.8055,16.8144,16.779,16.8055,439806.0
2015-07-07 13:30:00,18.99,19.01,18.96,19.0,372639.0,16.7967,16.8144,16.7702,16.8055,372639.0
2015-07-07 13:40:00,19.0,19.05,18.97,19.03,853184.0,16.8055,16.8498,16.779,16.8321,853184.0
2015-07-07 13:50:00,19.04,19.04,18.98,18.98,366961.0,16.8409,16.8409,16.7878,16.7878,366961.0
2015-07-07 14:00:00,18.98,19.01,18.97,19.0,441531.0,16.7878,16.8144,16.779,16.8055,441531.0
2015-07-07 14:10:00,19.0,19.01,18.95,18.96,211242.0,16.8055,16.8144,16.7613,16.7702,211242.0
2015-07-07 14:20:00,18.96,18.97,18.92,18.96,291321.0,16.7702,16.779,16.7348,16.7702,291321.0
2015-07-07 14:30:00,18.95,19.0,18.94,19.0,230355.0,16.7613,16.8055,16.7525,16.8055,230355.0
2015-07-07 14:40:00,19.0,19.07,18.99,19.04,950433.0,16.8055,16.8674,16.7967,16.8409,950433.0
2015-07-07 14:50:00,19.04,19.17,19.03,19.16,616341.0,16.8409,16.9559,16.8321,16.9471,616341.0
2015-07-07 15:00:00,19.16,19.17,19.1,19.13,353666.0,16.9471,16.9559,16.894,16.9205,353666.0
2015-07-07 15:10:00,19.13,19.19,19.1,19.19,3494284.0,16.9205,16.9736,16.894,16.9736,3494284.0
2015-07-07 15:20:00,19.19,19.27,19.16,19.21,693129.0,16.9736,17.0443,16.9471,16.9913,693129.0
2015-07-07 15:30:00,19.2,19.23,19.16,19.16,377098.0,16.9824,17.009,16.9471,16.9471,377098.0
2015-07-07 15:40:00,19.16,19.17,19.12,19.14,495123.0,16.9471,16.9559,16.9117,16.9294,495123.0
2015-07-07 15:50:00,19.14,19.18,19.12,19.17,951999.0,16.9294,16.9647,16.9117,16.9559,951999.0
2015-07-08 09:30:00,19.0,19.04,18.93,18.97,604896.0,16.8055,16.8409,16.7436,16.779,604896.0
2015-07-08 09:40:00,18.97,18.98,18.83,18.83,485704.0,16.779,16.7878,16.6552,16.6552,485704.0
2015-07-08 09:50:00,18.83,18.84,18.76,18.77,768640.0,16.6552,16.664,16.5933,16.6021,768640.0
2015-07-08 10:00:00,18.77,18.77,18.68,18.71,483031.0,16.6021,16.6021,16.5225,16.549,483031.0
2015-07-08 10:10:00,18.71,18.72,18.64,18.72,427741.0,16.549,16.5579,16.4871,16.5579,427741.0
2015-07-08 10:20:00,18.71,18.74,18.67,18.72,396894.0,16.549,16.5756,16.5136,16.5579,396894.0
2015-07-08 10:30:00,18.72,18.72,18.64,18.7,317217.0,16.5579,16.5579,16.4871,16.5402,317217.0
2015-07-08 10:40:00,18.69,18.81,18.69,18.77,720811.0,16.5313,16.6375,16.5313,16.6021,720811.0
2015-07-08 10:50:00,18.78,18.87,18.77,18.79,613904.0,16.6109,16.6905,16.6021,16.6198,613904.0
2015-07-08 11:00:00,18.79,18.79,18.68,18.7,491619.0,16.6198,16.6198,16.5225,16.5402,491619.0
2015-07-08 11:10:00,18.7,18.71,18.66,18.68,278884.0,16.5402,16.549,16.5048,16.5225,278884.0
2015-07-08 11:20:00,18.69,18.69,18.61,18.64,270369.0,16.5313,16.5313,16.4606,16.4871,270369.0
2015-07-08 11:30:00,18.64,18.71,18.63,18.65,155392.0,16.4871,16.549,16.4783,16.496,155392.0
2015-07-08 11:40:00,18.66,18.71,18.61,18.68,282772.0,16.5048,16.549,16.4606,16.5225,282772.0
2015-07-08 11:50:00,18.67,18.68,18.6,18.68,368659.0,16.5136,16.5225,16.4517,16.5225,368659.0
2015-07-08 12:00:00,18.68,18.71,18.67,18.69,220288.0,16.5225,16.549,16.5136,16.5313,220288.0
2015-07-08 12:10:00,18.68,18.7,18.66,18.7,158165.0,16.5225,16.5402,16.5048,16.5402,158165.0
2015-07-08 12:20:00,18.7,18.73,18.7,18.72,135249.0,16.5402,16.5667,16.5402,16.5579,135249.0
2015-07-08 12:30:00,18.72,18.72,18.69,18.7,148668.0,16.5579,16.5579,16.5313,16.5402,148668.0
2015-07-08 12:40:00,18.7,18.7,18.66,18.7,113034.0,16.5402,16.5402,16.5048,16.5402,113034.0
2015-07-08 12:50:00,18.69,18.75,18.67,18.73,110256.0,16.5313,16.5844,16.5136,16.5667,110256.0
2015-07-08 13:00:00,18.72,18.73,18.67,18.7,162761.0,16.5579,16.5667,16.5136,16.5402,162761.0
2015-07-08 13:10:00,18.7,18.73,18.68,18.71,227151.0,16.5402,16.5667,16.5225,16.549,227151.0
2015-07-08 13:20:00,18.71,18.77,18.7,18.77,150944.0,16.549,16.6021,16.5402,16.6021,150944.0
2015-07-08 13:30:00,18.76,18.77,18.71,18.72,243141.0,16.5933,16.6021,16.549,16.5579,243141.0
2015-07-08 13:40:00,18.71,18.76,18.71,18.76,220779.0,16.549,16.5933,16.549,16.5933,220779.0
2015-07-08 13:50:00,18.76,18.76,18.73,18.73,163541.0,16.5933,16.5933,16.5667,16.5667,163541.0
2015-07-08 14:00:00,18.73,18.74,18.62,18.67,486591.0,16.5667,16.5756,16.4694,16.5136,486591.0
2015-07-08 14:10:00,18.67,18.72,18.66,18.67,437415.0,16.5136,16.5579,16.5048,16.5136,437415.0
2015-07-08 14:20:00,18.66,18.69,18.65,18.66,313636.0,16.5048,16.5313,16.496,16.5048,313636.0
2015-07-08 14:30:00,18.66,18.69,18.64,18.65,227616.0,16.5048,16.5313,16.4871,16.496,227616.0
2015-07-08 14:40:00,18.64,18.65,18.57,18.57,536250.0,16.4871,16.496,16.4252,16.4252,536250.0
2015-07-08 14:50:00,18.57,18.65,18.54,18.58,508132.0,16.4252,16.496,16.3987,16.434,508132.0
2015-07-08 15:00:00,18.59,18.61,18.55,18.59,434235.0,16.4429,16.4606,16.4075,16.4429,434235.0
2015-07-08 15:10:00,18.59,18.63,18.56,18.58,677445.0,16.4429,16.4783,16.4164,16.434,677445.0
2015-07-08 15:20:00,18.59,18.6,18.54,18.54,836298.0,16.4429,16.4517,16.3987,16.3987,836298.0
2015-07-08 15:30:00,18.54,18.59,18.52,18.57,1136268.0,16.3987,16.4429,16.381,16.4252,1136268.0
2015-07-08 15:40:00,18.57,18.65,18.55,18.6,1018354.0,16.4252,16.496,16.4075,16.4517,1018354.0
2015-07-08 15:50:00,18.59,18.61,18.54,18.54,1707154.0,16.4429,16.4606,16.3987,16.3987,1707154.0
2015-07-09 09:30:00,18.86,18.91,18.73,18.81,1126692.0,16.6817,16.7259,16.5667,16.6375,1126692.0
2015-07-09 09:40:00,18.81,18.85,18.76,18.85,469586.0,16.6375,16.6729,16.5933,16.6729,469586.0
2015-07-09 09:50:00,18.85,18.86,18.75,18.79,478481.0,16.6729,16.6817,16.5844,16.6198,478481.0
2015-07-09 10:00:00,18.8,18.84,18.78,18.79,382231.0,16.6286,16.664,16.6109,16.6198,382231.0
2015-07-09 10:10:00,18.8,18.81,18.77,18.79,392652.0,16.6286,16.6375,16.6021,16.6198,392652.0
2015-07-09 10:20:00,18.79,18.8,18.69,18.71,308293.0,16.6198,16.6286,16.5313,16.549,308293.0
2015-07-09 10:30:00,18.7,18.75,18.68,18.72,461561.0,16.5402,16.5844,16.5225,16.5579,461561.0
2015-07-09 10:40:00,18.72,18.77,18.71,18.76,249827.0,16.5579,16.6021,16.549,16.5933,249827.0
2015-07-09 10:50:00,18.75,18.78,18.74,18.78,246338.0,16.5844,16.6109,16.5756,16.6109,246338.0
2015-07-09 11:00:00,18.77,18.79,18.75,18.77,259924.0,16.6021,16.6198,16.5844,16.6021,259924.0
2015-07-09 11:10:00,18.77,18.8,18.75,18.75,193694.0,16.6021,16.6286,16.5844,16.5844,193694.0
2015-07-09 11:20:00,18.75,18.75,18.69,18.69,214242.0,16.5844,16.5844,16.5313,16.5313,214242.0
2015-07-09 11:30:00,18.69,18.73,18.69,18.72,237071.0,16.5313,16.5667,16.5313,16.5579,237071.0
2015-07-09 11:40:00,18.72,18.75,18.71,18.72,280629.0,16.5579,16.5844,16.549,16.5579,280629.0
2015-07-09 11:50:00,18.73,18.75,18.68,18.71,255252.0,16.5667,16.5844,16.5225,16.549,255252.0
2015-07-09 12:00:00,18.7,18.75,18.69,18.7,288927.0,16.5402,16.5844,16.5313,16.5402,288927.0
2015-07-09 12:10:00,18.7,18.74,18.69,18.73,109198.0,16.5402,16.5756,16.5313,16.5667,109198.0
2015-07-09 12:20:00,18.73,18.74,18.71,18.73,158671.0,16.5667,16.5756,16.549,16.5667,158671.0
2015-07-09 12:30:00,18.72,18.75,18.71,18.71,154379.0,16.5579,16.5844,16.549,16.549,154379.0
2015-07-09 12:40:00,18.7,18.76,18.7,18.73,233042.0,16.5402,16.5933,16.5402,16.5667,233042.0
2015-07-09 12:50:00,18.73,18.77,18.73,18.75,155932.0,16.5667,16.6021,16.5667,16.5844,155932.0
2015-07-09 13:00:00,18.75,18.77,18.72,18.75,183744.0,16.5844,16.6021,16.5579,16.5844,183744.0
2015-07-09 13:10:00,18.74,18.75,18.7,18.7,186900.0,16.5756,16.5844,16.5402,16.5402,186900.0
2015-07-09 13:20:00,18.7,18.73,18.68,18.69,192173.0,16.5402,16.5667,16.5225,16.5313,192173.0
2015-07-09 13:30:00,18.69,18.73,18.68,18.72,357332.0,16.5313,16.5667,16.5225,16.5579,357332.0
2015-07-09 13:40:00,18.72,18.73,18.69,18.72,136966.0,16.5579,16.5667,16.5313,16.5579,136966.0
2015-07-09 13:50:00,18.72,18.73,18.69,18.72,173758.0,16.5579,16.5667,16.5313,16.5579,173758.0
2015-07-09 14:00:00,18.73,18.73,18.7,18.7,148115.0,16.5667,16.5667,16.5402,16.5402,148115.0
2015-07-09 14:10:00,18.7,18.71,18.66,18.67,234074.0,16.5402,16.549,16.5048,16.5136,234074.0
2015-07-09 14:20:00,18.67,18.67,18.6,18.61,328881.0,16.5136,16.5136,16.4517,16.4606,328881.0
2015-07-09 14:30:00,18.62,18.66,18.59,18.64,384104.0,16.4694,16.5048,16.4429,16.4871,384104.0
2015-07-09 14:40:00,18.63,18.65,18.62,18.64,451422.0,16.4783,16.496,16.4694,16.4871,451422.0
2015-07-09 14:50:00,18.63,18.68,18.63,18.67,393870.0,16.4783,16.5225,16.4783,16.5136,393870.0
2015-07-09 15:00:00,18.67,18.68,18.65,18.66,244534.0,16.5136,16.5225,16.496,16.5048,244534.0
2015-07-09 15:10:00,18.66,18.67,18.64,18.66,342219.0,16.5048,16.5136,16.4871,16.5048,342219.0
2015-07-09 15:20:00,18.65,18.67,18.59,18.59,444062.0,16.496,16.5136,16.4429,16.4429,444062.0
2015-07-09 15:30:00,18.59,18.61,18.57,18.59,553052.0,16.4429,16.4606,16.4252,16.4429,553052.0
2015-07-09 15:40:00,18.6,18.64,18.59,18.6,525699.0,16.4517,16.4871,16.4429,16.4517,525699.0
2015-07-09 15:50:00,18.6,18.61,18.51,18.53,1082985.0,16.4517,16.4606,16.3721,16.3898,1082985.0
2015-07-10 09:30:00,18.83,18.99,18.78,18.95,1557783.0,16.6552,16.7967,16.6109,16.7613,1557783.0
2015-07-10 09:40:00,18.94,18.95,18.84,18.87,605360.0,16.7525,16.7613,16.664,16.6905,605360.0
2015-07-10 09:50:00,18.86,18.91,18.85,18.85,448150.0,16.6817,16.7259,16.6729,16.6729,448150.0
2015-07-10 10:00:00,18.86,18.86,18.78,18.78,315374.0,16.6817,16.6817,16.6109,16.6109,315374.0
2015-07-10 10:10:00,18.78,18.83,18.76,18.8,283273.0,16.6109,16.6552,16.5933,16.6286,283273.0
2015-07-10 10:20:00,18.8,18.82,18.78,18.82,219411.0,16.6286,16.6463,16.6109,16.6463,219411.0
2015-07-10 10:30:00,18.81,18.82,18.73,18.75,961757.0,16.6375,16.6463,16.5667,16.5844,961757.0
2015-07-10 10:40:00,18.75,18.77,18.71,18.75,275743.0,16.5844,16.6021,16.549,16.5844,275743.0
2015-07-10 10:50:00,18.76,18.82,18.75,18.8,347076.0,16.5933,16.6463,16.5844,16.6286,347076.0
2015-07-10 11:00:00,18.8,18.82,18.78,18.8,318607.0,16.6286,16.6463,16.6109,16.6286,318607.0
2015-07-10 11:10:00,18.79,18.8,18.76,18.76,198645.0,16.6198,16.6286,16.5933,16.5933,198645.0
2015-07-10 11:20:00,18.76,18.8,18.72,18.76,280457.0,16.5933,16.6286,16.5579,16.5933,280457.0
2015-07-10 11:30:00,18.76,18.78,18.75,18.75,180248.0,16.5933,16.6109,16.5844,16.5844,180248.0
2015-07-10 11:40:00,18.75,18.83,18.75,18.8,306405.0,16.5844,16.6552,16.5844,16.6286,306405.0
2015-07-10 11:50:00,18.8,18.84,18.8,18.82,148915.0,16.6286,16.664,16.6286,16.6463,148915.0
2015-07-10 12:00:00,18.82,18.82,18.81,18.81,97777.0,16.6463,16.6463,16.6375,16.6375,97777.0
2015-07-10 12:10:00,18.82,18.82,18.79,18.8,190422.0,16.6463,16.6463,16.6198,16.6286,190422.0
2015-07-10 12:20:00,18.81,18.82,18.77,18.78,830574.0,16.6375,16.6463,16.6021,16.6109,830574.0
2015-07-10 12:30:00,18.78,18.8,18.75,18.78,232413.0,16.6109,16.6286,16.5844,16.6109,232413.0
2015-07-10 12:40:00,18.78,18.8,18.76,18.77,783323.0,16.6109,16.6286,16.5933,16.6021,783323.0
2015-07-10 12:50:00,18.78,18.82,18.76,18.81,234373.0,16.6109,16.6463,16.5933,16.6375,234373.0
2015-07-10 13:00:00,18.82,18.82,18.77,18.77,205147.0,16.6463,16.6463,16.6021,16.6021,205147.0
2015-07-10 13:10:00,18.77,18.8,18.76,18.79,246802.0,16.6021,16.6286,16.5933,16.6198,246802.0
2015-07-10 13:20:00,18.79,18.84,18.78,18.84,202677.0,16.6198,16.664,16.6109,16.664,202677.0
2015-07-10 13:30:00,18.84,18.85,18.83,18.84,142219.0,16.664,16.6729,16.6552,16.664,142219.0
2015-07-10 13:40:00,18.85,18.88,18.84,18.85,289130.0,16.6729,16.6994,16.664,16.6729,289130.0
2015-07-10 13:50:00,18.85,18.86,18.84,18.85,325296.0,16.6729,16.6817,16.664,16.6729,325296.0
2015-07-10 14:00:00,18.85,18.91,18.85,18.88,451454.0,16.6729,16.7259,16.6729,16.6994,451454.0
2015-07-10 14:10:00,18.87,18.91,18.87,18.89,222557.0,16.6905,16.7259,16.6905,16.7082,222557.0
2015-07-10 14:20:00,18.89,18.9,18.85,18.86,314306.0,16.7082,16.7171,16.6729,16.6817,314306.0
2015-07-10 14:30:00,18.86,18.92,18.85,18.91,342278.0,16.6817,16.7348,16.6729,16.7259,342278.0
2015-07-10 14:40:00,18.9,18.96,18.9,18.95,432043.0,16.7171,16.7702,16.7171,16.7613,432043.0
2015-07-10 14:50:00,18.95,18.96,18.92,18.95,217101.0,16.7613,16.7702,16.7348,16.7613,217101.0
2015-07-10 15:00:00,18.94,18.96,18.92,18.93,263310.0,16.7525,16.7702,16.7348,16.7436,263310.0
2015-07-10 15:10:00,18.93,18.98,18.92,18.96,587794.0,16.7436,16.7878,16.7348,16.7702,587794.0
2015-07-10 15:20:00,18.96,18.97,18.92,18.94,415150.0,16.7702,16.779,16.7348,16.7525,415150.0
2015-07-10 15:30:00,18.94,18.95,18.92,18.94,463072.0,16.7525,16.7613,16.7348,16.7525,463072.0
2015-07-10 15:40:00,18.93,18.94,18.87,18.89,759743.0,16.7436,16.7525,16.6905,16.7082,759743.0
2015-07-10 15:50:00,18.89,18.89,18.76,18.76,2719922.0,16.7082,16.7082,16.5933,16.5933,2719922.0
2015-07-13 09:30:00,18.9,19.01,18.88,18.89,775024.0,16.7171,16.8144,16.6994,16.7082,775024.0
2015-07-13 09:40:00,18.89,19.02,18.87,19.02,792707.0,16.7082,16.8232,16.6905,16.8232,792707.0
2015-07-13 09:50:00,19.03,19.04,18.97,18.99,415245.0,16.8321,16.8409,16.779,16.7967,415245.0
2015-07-13 10:00:00,18.99,19.0,18.96,18.98,357035.0,16.7967,16.8055,16.7702,16.7878,357035.0
2015-07-13 10:10:00,18.98,19.06,18.96,19.05,380222.0,16.7878,16.8586,16.7702,16.8498,380222.0
2015-07-13 10:20:00,19.06,19.06,19.0,19.01,256146.0,16.8586,16.8586,16.8055,16.8144,256146.0
2015-07-13 10:30:00,19.02,19.03,18.97,19.01,316608.0,16.8232,16.8321,16.779,16.8144,316608.0
2015-07-13 10:40:00,19.0,19.1,18.99,19.09,611402.0,16.8055,16.894,16.7967,16.8851,611402.0
2015-07-13 10:50:00,19.09,19.09,19.02,19.03,266410.0,16.8851,16.8851,16.8232,16.8321,266410.0
2015-07-13 11:00:00,19.03,19.06,19.03,19.03,192854.0,16.8321,16.8586,16.8321,16.8321,192854.0
2015-07-13 11:10:00,19.03,19.04,19.02,19.04,155962.0,16.8321,16.8409,16.8232,16.8409,155962.0
2015-07-13 11:20:00,19.04,19.06,19.03,19.05,139480.0,16.8409,16.8586,16.8321,16.8498,139480.0
2015-07-13 11:30:00,19.05,19.05,19.0,19.0,166045.0,16.8498,16.8498,16.8055,16.8055,166045.0
2015-07-13 11:40:00,19.0,19.01,18.96,18.96,222087.0,16.8055,16.8144,16.7702,16.7702,222087.0
2015-07-13 11:50:00,18.96,19.0,18.95,19.0,435152.0,16.7702,16.8055,16.7613,16.8055,435152.0
2015-07-13 12:00:00,18.99,19.01,18.98,19.01,246029.0,16.7967,16.8144,16.7878,16.8144,246029.0
2015-07-13 12:10:00,19.01,19.03,19.01,19.02,378332.0,16.8144,16.8321,16.8144,16.8232,378332.0
2015-07-13 12:20:00,19.01,19.02,18.99,19.01,172618.0,16.8144,16.8232,16.7967,16.8144,172618.0
2015-07-13 12:30:00,19.01,19.02,18.98,18.99,215733.0,16.8144,16.8232,16.7878,16.7967,215733.0
2015-07-13 12:40:00,18.99,19.01,18.98,19.0,154428.0,16.7967,16.8144,16.7878,16.8055,154428.0
2015-07-13 12:50:00,19.0,19.01,18.99,19.0,80028.0,16.8055,16.8144,16.7967,16.8055,80028.0
2015-07-13 13:00:00,19.01,19.03,18.99,19.0,742756.0,16.8144,16.8321,16.7967,16.8055,742756.0
2015-07-13 13:10:00,19.0,19.03,18.99,19.01,232696.0,16.8055,16.8321,16.7967,16.8144,232696.0
2015-07-13 13:20:00,19.01,19.03,19.0,19.03,195163.0,16.8144,16.8321,16.8055,16.8321,195163.0
2015-07-13 13:30:00,19.02,19.04,19.01,19.02,136196.0,16.8232,16.8409,16.8144,16.8232,136196.0
2015-07-13 13:40:00,19.03,19.04,19.02,19.03,203370.0,16.8321,16.8409,16.8232,16.8321,203370.0
2015-07-13 13:50:00,19.03,19.05,19.02,19.05,174360.0,16.8321,16.8498,16.8232,16.8498,174360.0
2015-07-13 14:00:00,19.05,19.07,19.04,19.05,213983.0,16.8498,16.8674,16.8409,16.8498,213983.0
2015-07-13 14:10:00,19.05,19.13,19.05,19.13,367379.0,16.8498,16.9205,16.8498,16.9205,367379.0
2015-07-13 14:20:00,19.12,19.13,19.08,19.1,277111.0,16.9117,16.9205,16.8763,16.894,277111.0
2015-07-13 14:30:00,19.09,19.13,19.09,19.11,324969.0,16.8851,16.9205,16.8851,16.9028,324969.0
2015-07-13 14:40:00,19.11,19.17,19.11,19.14,374972.0,16.9028,16.9559,16.9028,16.9294,374972.0
2015-07-13 14:50:00,19.14,19.63,19.14,19.36,4312653.0,16.9294,17.3628,16.9294,17.124,4312653.0
2015-07-13 15:00:00,19.36,19.41,19.29,19.36,1662117.0,17.124,17.1682,17.062,17.124,1662117.0
2015-07-13 15:10:00,19.36,19.43,19.36,19.41,889997.0,17.124,17.1859,17.124,17.1682,889997.0
2015-07-13 15:20:00,19.4,19.41,19.35,19.36,488226.0,17.1593,17.1682,17.1151,17.124,488226.0
2015-07-13 15:30:00,19.36,19.39,19.3,19.31,1149507.0,17.124,17.1505,17.0709,17.0797,1149507.0
2015-07-13 15:40:00,19.32,19.36,19.31,19.36,998207.0,17.0886,17.124,17.0797,17.124,998207.0
2015-07-13 15:50:00,19.35,19.36,19.29,19.3,1333856.0,17.1151,17.124,17.062,17.0709,1333856.0
2015-07-14 09:30:00,19.31,19.36,19.14,19.2,1250450.0,17.0797,17.124,16.9294,16.9824,1250450.0
2015-07-14 09:40:00,19.2,19.29,19.15,19.23,763461.0,16.9824,17.062,16.9382,17.009,763461.0
2015-07-14 09:50:00,19.23,19.3,19.17,19.28,503096.0,17.009,17.0709,16.9559,17.0532,503096.0
2015-07-14 10:00:00,19.28,19.35,19.25,19.3,888721.0,17.0532,17.1151,17.0267,17.0709,888721.0
2015-07-14 10:10:00,19.3,19.36,19.29,19.35,1359378.0,17.0709,17.124,17.062,17.1151,1359378.0
2015-07-14 10:20:00,19.36,19.42,19.35,19.39,430093.0,17.124,17.177,17.1151,17.1505,430093.0
2015-07-14 10:30:00,19.4,19.4,19.32,19.34,279148.0,17.1593,17.1593,17.0886,17.1063,279148.0
2015-07-14 10:40:00,19.34,19.34,19.21,19.23,856611.0,17.1063,17.1063,16.9913,17.009,856611.0
2015-07-14 10:50:00,19.23,19.26,19.21,19.21,255671.0,17.009,17.0355,16.9913,16.9913,255671.0
2015-07-14 11:00:00,19.22,19.26,19.2,19.21,486418.0,17.0001,17.0355,16.9824,16.9913,486418.0
2015-07-14 11:10:00,19.21,19.22,19.17,19.2,324386.0,16.9913,17.0001,16.9559,16.9824,324386.0
2015-07-14 11:20:00,19.2,19.23,19.15,19.16,841512.0,16.9824,17.009,16.9382,16.9471,841512.0
2015-07-14 11:30:00,19.16,19.21,19.15,19.17,255310.0,16.9471,16.9913,16.9382,16.9559,255310.0
2015-07-14 11:40:00,19.16,19.18,19.11,19.18,786530.0,16.9471,16.9647,16.9028,16.9647,786530.0
2015-07-14 11:50:00,19.18,19.2,19.17,19.19,155545.0,16.9647,16.9824,16.9559,16.9736,155545.0
2015-07-14 12:00:00,19.19,19.2,19.17,19.18,287609.0,16.9736,16.9824,16.9559,16.9647,287609.0
2015-07-14 12:10:00,19.17,19.19,19.11,19.11,459056.0,16.9559,16.9736,16.9028,16.9028,459056.0
2015-07-14 12:20:00,19.11,19.13,19.0,19.08,895943.0,16.9028,16.9205,16.8055,16.8763,895943.0
2015-07-14 12:30:00,19.08,19.09,18.98,18.99,800278.0,16.8763,16.8851,16.7878,16.7967,800278.0
2015-07-14 12:40:00,19.0,19.03,19.0,19.01,429564.0,16.8055,16.8321,16.8055,16.8144,429564.0
2015-07-14 12:50:00,19.01,19.02,18.92,18.93,905703.0,16.8144,16.8232,16.7348,16.7436,905703.0
2015-07-14 13:00:00,18.93,19.03,18.91,19.01,1021296.0,16.7436,16.8321,16.7259,16.8144,1021296.0
2015-07-14 13:10:00,19.01,19.04,18.98,19.02,264746.0,16.8144,16.8409,16.7878,16.8232,264746.0
2015-07-14 13:20:00,19.02,19.03,18.97,19.0,540047.0,16.8232,16.8321,16.779,16.8055,540047.0
2015-07-14 13:30:00,19.0,19.04,18.99,19.02,389233.0,16.8055,16.8409,16.7967,16.8232,389233.0
2015-07-14 13:40:00,19.02,19.03,18.96,18.99,404618.0,16.8232,16.8321,16.7702,16.7967,404618.0
2015-07-14 13:50:00,18.99,19.02,18.98,18.99,274619.0,16.7967,16.8232,16.7878,16.7967,274619.0
2015-07-14 14:00:00,19.0,19.0,18.98,18.99,363440.0,16.8055,16.8055,16.7878,16.7967,363440.0
2015-07-14 14:10:00,18.99,18.99,18.96,18.96,398987.0,16.7967,16.7967,16.7702,16.7702,398987.0
2015-07-14 14:20:00,18.96,18.99,18.95,18.99,489466.0,16.7702,16.7967,16.7613,16.7967,489466.0
2015-07-14 14:30:00,18.98,19.0,18.97,18.98,740891.0,16.7878,16.8055,16.779,16.7878,740891.0
2015-07-14 14:40:00,18.97,18.98,18.9,18.98,550253.0,16.779,16.7878,16.7171,16.7878,550253.0
2015-07-14 14:50:00,18.97,18.97,18.86,18.87,916625.0,16.779,16.779,16.6817,16.6905,916625.0
2015-07-14 15:00:00,18.87,18.96,18.86,18.96,872927.0,16.6905,16.7702,16.6817,16.7702,872927.0
2015-07-14 15:10:00,18.96,18.97,18.93,18.96,633194.0,16.7702,16.779,16.7436,16.7702,633194.0
2015-07-14 15:20:00,18.96,18.97,18.93,18.94,822956.0,16.7702,16.779,16.7436,16.7525,822956.0
2015-07-14 15:30:00,18.93,18.96,18.91,18.95,895170.0,16.7436,16.7702,16.7259,16.7613,895170.0
2015-07-14 15:40:00,18.95,18.97,18.92,18.93,1159968.0,16.7613,16.779,16.7348,16.7436,1159968.0
2015-07-14 15:50:00,18.93,18.94,18.89,18.89,1838429.0,16.7436,16.7525,16.7082,16.7082,1838429.0
2015-07-15 09:30:00,18.9,18.99,18.69,18.75,2170459.0,16.7171,16.7967,16.5313,16.5844,2170459.0
2015-07-15 09:40:00,18.75,18.81,18.67,18.75,948320.0,16.5844,16.6375,16.5136,16.5844,948320.0
2015-07-15 09:50:00,18.75,18.78,18.72,18.76,839237.0,16.5844,16.6109,16.5579,16.5933,839237.0
2015-07-15 10:00:00,18.76,18.81,18.65,18.71,2058759.0,16.5933,16.6375,16.496,16.549,2058759.0
2015-07-15 10:10:00,18.72,18.8,18.69,18.77,548357.0,16.5579,16.6286,16.5313,16.6021,548357.0
2015-07-15 10:20:00,18.78,18.78,18.67,18.68,476923.0,16.6109,16.6109,16.5136,16.5225,476923.0
2015-07-15 10:30:00,18.69,18.77,18.67,18.76,484955.0,16.5313,16.6021,16.5136,16.5933,484955.0
2015-07-15 10:40:00,18.76,18.78,18.72,18.77,306564.0,16.5933,16.6109,16.5579,16.6021,306564.0
2015-07-15 10:50:00,18.77,18.8,18.75,18.78,212284.0,16.6021,16.6286,16.5844,16.6109,212284.0
2015-07-15 11:00:00,18.78,18.85,18.77,18.85,294573.0,16.6109,16.6729,16.6021,16.6729,294573.0
2015-07-15 11:10:00,18.85,18.85,18.82,18.84,272890.0,16.6729,16.6729,16.6463,16.664,272890.0
2015-07-15 11:20:00,18.84,18.87,18.82,18.83,297651.0,16.664,16.6905,16.6463,16.6552,297651.0
2015-07-15 11:30:00,18.83,18.86,18.78,18.8,208027.0,16.6552,16.6817,16.6109,16.6286,208027.0
2015-07-15 11:40:00,18.81,18.81,18.76,18.77,244333.0,16.6375,16.6375,16.5933,16.6021,244333.0
2015-07-15 11:50:00,18.78,18.79,18.73,18.77,328681.0,16.6109,16.6198,16.5667,16.6021,328681.0
2015-07-15 12:00:00,18.77,18.79,18.77,18.77,148707.0,16.6021,16.6198,16.6021,16.6021,148707.0
2015-07-15 12:10:00,18.77,18.78,18.73,18.73,211432.0,16.6021,16.6109,16.5667,16.5667,211432.0
2015-07-15 12:20:00,18.73,18.78,18.73,18.75,157229.0,16.5667,16.6109,16.5667,16.5844,157229.0
2015-07-15 12:30:00,18.75,18.78,18.73,18.76,243926.0,16.5844,16.6109,16.5667,16.5933,243926.0
2015-07-15 12:40:00,18.76,18.8,18.76,18.79,241940.0,16.5933,16.6286,16.5933,16.6198,241940.0
2015-07-15 12:50:00,18.8,18.8,18.72,18.73,511576.0,16.6286,16.6286,16.5579,16.5667,511576.0
2015-07-15 13:00:00,18.73,18.74,18.69,18.72,186757.0,16.5667,16.5756,16.5313,16.5579,186757.0
2015-07-15 13:10:00,18.72,18.75,18.69,18.73,482174.0,16.5579,16.5844,16.5313,16.5667,482174.0
2015-07-15 13:20:00,18.72,18.74,18.7,18.7,279516.0,16.5579,16.5756,16.5402,16.5402,279516.0
2015-07-15 13:30:00,18.71,18.72,18.68,18.69,211488.0,16.549,16.5579,16.5225,16.5313,211488.0
2015-07-15 13:40:00,18.69,18.71,18.66,18.67,209762.0,16.5313,16.549,16.5048,16.5136,209762.0
2015-07-15 13:50:00,18.68,18.68,18.63,18.68,603883.0,16.5225,16.5225,16.4783,16.5225,603883.0
2015-07-15 14:00:00,18.68,18.69,18.66,18.69,294659.0,16.5225,16.5313,16.5048,16.5313,294659.0
2015-07-15 14:10:00,18.69,18.72,18.67,18.72,271994.0,16.5313,16.5579,16.5136,16.5579,271994.0
2015-07-15 14:20:00,18.71,18.72,18.64,18.68,370455.0,16.549,16.5579,16.4871,16.5225,370455.0
2015-07-15 14:30:00,18.68,18.68,18.61,18.63,1506238.0,16.5225,16.5225,16.4606,16.4783,1506238.0
2015-07-15 14:40:00,18.63,18.65,18.6,18.61,389432.0,16.4783,16.496,16.4517,16.4606,389432.0
2015-07-15 14:50:00,18.61,18.61,18.57,18.59,416646.0,16.4606,16.4606,16.4252,16.4429,416646.0
2015-07-15 15:00:00,18.6,18.62,18.56,18.57,438531.0,16.4517,16.4694,16.4164,16.4252,438531.0
2015-07-15 15:10:00,18.57,18.62,18.57,18.57,389006.0,16.4252,16.4694,16.4252,16.4252,389006.0
2015-07-15 15:20:00,18.58,18.58,18.54,18.58,484446.0,16.434,16.434,16.3987,16.434,484446.0
2015-07-15 15:30:00,18.58,18.63,18.56,18.56,1055361.0,16.434,16.4783,16.4164,16.4164,1055361.0
2015-07-15 15:40:00,18.56,18.59,18.52,18.56,941269.0,16.4164,16.4429,16.381,16.4164,941269.0
2015-07-15 15:50:00,18.56,18.58,18.53,18.57,1551759.0,16.4164,16.434,16.3898,16.4252,1551759.0
2015-07-16 09:30:00,18.42,18.48,18.2,18.25,1581401.0,16.2925,16.3456,16.0979,16.1422,1581401.0
2015-07-16 09:40:00,18.25,18.28,18.17,18.21,1306875.0,16.1422,16.1687,16.0714,16.1068,1306875.0
2015-07-16 09:50:00,18.21,18.24,18.15,18.2,746456.0,16.1068,16.1333,16.0537,16.0979,746456.0
2015-07-16 10:00:00,18.2,18.23,18.16,18.17,602777.0,16.0979,16.1245,16.0625,16.0714,602777.0
2015-07-16 10:10:00,18.17,18.17,18.12,18.15,532552.0,16.0714,16.0714,16.0272,16.0537,532552.0
2015-07-16 10:20:00,18.16,18.16,18.1,18.14,412011.0,16.0625,16.0625,16.0095,16.0449,412011.0
2015-07-16 10:30:00,18.14,18.14,18.06,18.07,463702.0,16.0449,16.0449,15.9741,15.9829,463702.0
2015-07-16 10:40:00,18.06,18.08,18.0,18.04,1205677.0,15.9741,15.9918,15.921,15.9564,1205677.0
2015-07-16 10:50:00,18.04,18.13,18.03,18.1,501281.0,15.9564,16.036,15.9476,16.0095,501281.0
2015-07-16 11:00:00,18.1,18.11,18.01,18.01,424513.0,16.0095,16.0183,15.9299,15.9299,424513.0
2015-07-16 11:10:00,18.01,18.03,17.96,18.02,889678.0,15.9299,15.9476,15.8856,15.9387,889678.0
2015-07-16 11:20:00,18.02,18.05,17.98,17.98,561655.0,15.9387,15.9653,15.9033,15.9033,561655.0
2015-07-16 11:30:00,17.99,18.03,17.96,18.01,932012.0,15.9122,15.9476,15.8856,15.9299,932012.0
2015-07-16 11:40:00,18.01,18.02,17.97,17.98,537340.0,15.9299,15.9387,15.8945,15.9033,537340.0
2015-07-16 11:50:00,17.98,18.0,17.97,17.97,451587.0,15.9033,15.921,15.8945,15.8945,451587.0
2015-07-16 12:00:00,17.97,17.98,17.88,17.9,587219.0,15.8945,15.9033,15.8149,15.8326,587219.0
2015-07-16 12:10:00,17.9,17.94,17.87,17.93,693076.0,15.8326,15.868,15.806,15.8591,693076.0
2015-07-16 12:20:00,17.92,17.94,17.88,17.89,456684.0,15.8503,15.868,15.8149,15.8237,456684.0
2015-07-16 12:30:00,17.9,17.93,17.88,17.9,367231.0,15.8326,15.8591,15.8149,15.8326,367231.0
2015-07-16 12:40:00,17.9,17.91,17.85,17.91,438139.0,15.8326,15.8414,15.7884,15.8414,438139.0
2015-07-16 12:50:00,17.9,17.91,17.8,17.81,851421.0,15.8326,15.8414,15.7441,15.753,851421.0
2015-07-16 13:00:00,17.82,17.82,17.75,17.77,577557.0,15.7618,15.7618,15.6999,15.7176,577557.0
2015-07-16 13:10:00,17.77,17.77,17.64,17.65,1336695.0,15.7176,15.7176,15.6026,15.6115,1336695.0
2015-07-16 13:20:00,17.66,17.74,17.64,17.72,1182862.0,15.6203,15.6911,15.6026,15.6734,1182862.0
2015-07-16 13:30:00,17.74,17.76,17.71,17.75,736221.0,15.6911,15.7087,15.6645,15.6999,736221.0
2015-07-16 13:40:00,17.75,17.8,17.74,17.77,367139.0,15.6999,15.7441,15.6911,15.7176,367139.0
2015-07-16 13:50:00,17.76,17.78,17.7,17.78,1283167.0,15.7087,15.7264,15.6557,15.7264,1283167.0
2015-07-16 14:00:00,17.78,17.81,17.72,17.8,585726.0,15.7264,15.753,15.6734,15.7441,585726.0
2015-07-16 14:10:00,17.81,17.81,17.77,17.8,356055.0,15.753,15.753,15.7176,15.7441,356055.0
2015-07-16 14:20:00,17.79,17.82,17.78,17.8,445097.0,15.7353,15.7618,15.7264,15.7441,445097.0
2015-07-16 14:30:00,17.8,17.81,17.76,17.8,613971.0,15.7441,15.753,15.7087,15.7441,613971.0
2015-07-16 14:40:00,17.8,17.83,17.79,17.81,616290.0,15.7441,15.7707,15.7353,15.753,616290.0
2015-07-16 14:50:00,17.8,17.89,17.8,17.85,680877.0,15.7441,15.8237,15.7441,15.7884,680877.0
2015-07-16 15:00:00,17.84,17.86,17.82,17.83,727591.0,15.7795,15.7972,15.7618,15.7707,727591.0
2015-07-16 15:10:00,17.84,17.86,17.83,17.86,593097.0,15.7795,15.7972,15.7707,15.7972,593097.0
2015-07-16 15:20:00,17.86,17.89,17.82,17.89,1068024.0,15.7972,15.8237,15.7618,15.8237,1068024.0
2015-07-16 15:30:00,17.89,17.92,17.86,17.89,1132538.0,15.8237,15.8503,15.7972,15.8237,1132538.0
2015-07-16 15:40:00,17.89,17.9,17.86,17.87,1300809.0,15.8237,15.8326,15.7972,15.806,1300809.0
2015-07-16 15:50:00,17.87,17.9,17.84,17.87,2659458.0,15.806,15.8326,15.7795,15.806,2659458.0
2015-07-17 09:30:00,17.9,17.9,17.69,17.77,1055803.0,15.8326,15.8326,15.6468,15.7176,1055803.0
2015-07-17 09:40:00,17.77,17.85,17.75,17.85,428019.0,15.7176,15.7884,15.6999,15.7884,428019.0
2015-07-17 09:50:00,17.85,17.86,17.75,17.76,226903.0,15.7884,15.7972,15.6999,15.7087,226903.0
2015-07-17 10:00:00,17.77,17.83,17.75,17.75,346128.0,15.7176,15.7707,15.6999,15.6999,346128.0
2015-07-17 10:10:00,17.76,17.77,17.69,17.75,550772.0,15.7087,15.7176,15.6468,15.6999,550772.0
2015-07-17 10:20:00,17.75,17.76,17.75,17.76,325669.0,15.6999,15.7087,15.6999,15.7087,325669.0
2015-07-17 10:30:00,17.76,17.76,17.73,17.75,351381.0,15.7087,15.7087,15.6822,15.6999,351381.0
2015-07-17 10:40:00,17.75,17.8,17.75,17.78,250677.0,15.6999,15.7441,15.6999,15.7264,250677.0
2015-07-17 10:50:00,17.77,17.84,17.77,17.79,350893.0,15.7176,15.7795,15.7176,15.7353,350893.0
2015-07-17 11:00:00,17.79,17.8,17.77,17.77,147758.0,15.7353,15.7441,15.7176,15.7176,147758.0
2015-07-17 11:10:00,17.78,17.78,17.76,17.77,164029.0,15.7264,15.7264,15.7087,15.7176,164029.0
2015-07-17 11:20:00,17.78,17.79,17.74,17.75,225049.0,15.7264,15.7353,15.6911,15.6999,225049.0
2015-07-17 11:30:00,17.75,17.76,17.72,17.73,182151.0,15.6999,15.7087,15.6734,15.6822,182151.0
2015-07-17 11:40:00,17.73,17.77,17.72,17.77,118445.0,15.6822,15.7176,15.6734,15.7176,118445.0
2015-07-17 11:50:00,17.77,17.78,17.74,17.74,136425.0,15.7176,15.7264,15.6911,15.6911,136425.0
2015-07-17 12:00:00,17.74,17.78,17.74,17.75,193933.0,15.6911,15.7264,15.6911,15.6999,193933.0
2015-07-17 12:10:00,17.75,17.77,17.74,17.75,86385.0,15.6999,15.7176,15.6911,15.6999,86385.0
2015-07-17 12:20:00,17.75,17.78,17.73,17.78,186298.0,15.6999,15.7264,15.6822,15.7264,186298.0
2015-07-17 12:30:00,17.77,17.8,17.77,17.78,207501.0,15.7176,15.7441,15.7176,15.7264,207501.0
2015-07-17 12:40:00,17.78,17.82,17.78,17.79,204333.0,15.7264,15.7618,15.7264,15.7353,204333.0
2015-07-17 12:50:00,17.8,17.81,17.79,17.8,92478.0,15.7441,15.753,15.7353,15.7441,92478.0
2015-07-17 13:00:00,17.8,17.81,17.79,17.8,170450.0,15.7441,15.753,15.7353,15.7441,170450.0
2015-07-17 13:10:00,17.8,17.81,17.79,17.81,118211.0,15.7441,15.753,15.7353,15.753,118211.0
2015-07-17 13:20:00,17.8,17.81,17.78,17.8,249060.0,15.7441,15.753,15.7264,15.7441,249060.0
2015-07-17 13:30:00,17.79,17.81,17.79,17.8,158200.0,15.7353,15.753,15.7353,15.7441,158200.0
2015-07-17 13:40:00,17.81,17.83,17.78,17.8,256765.0,15.753,15.7707,15.7264,15.7441,256765.0
2015-07-17 13:50:00,17.8,17.83,17.77,17.79,435246.0,15.7441,15.7707,15.7176,15.7353,435246.0
2015-07-17 14:00:00,17.79,17.79,17.76,17.77,186416.0,15.7353,15.7353,15.7087,15.7176,186416.0
2015-07-17 14:10:00,17.77,17.77,17.75,17.75,139374.0,15.7176,15.7176,15.6999,15.6999,139374.0
2015-07-17 14:20:00,17.76,17.8,17.75,17.79,273288.0,15.7087,15.7441,15.6999,15.7353,273288.0
2015-07-17 14:30:00,17.78,17.79,17.76,17.76,188370.0,15.7264,15.7353,15.7087,15.7087,188370.0
2015-07-17 14:40:00,17.77,17.77,17.75,17.75,234562.0,15.7176,15.7176,15.6999,15.6999,234562.0
2015-07-17 14:50:00,17.76,17.81,17.75,17.8,257922.0,15.7087,15.753,15.6999,15.7441,257922.0
2015-07-17 15:00:00,17.81,17.83,17.79,17.8,286650.0,15.753,15.7707,15.7353,15.7441,286650.0
2015-07-17 15:10:00,17.81,17.82,17.8,17.82,116704.0,15.753,15.7618,15.7441,15.7618,116704.0
2015-07-17 15:20:00,17.82,17.83,17.8,17.83,411922.0,15.7618,15.7707,15.7441,15.7707,411922.0
2015-07-17 15:30:00,17.82,17.83,17.81,17.82,395831.0,15.7618,15.7707,15.753,15.7618,395831.0
2015-07-17 15:40:00,17.82,17.83,17.79,17.81,523594.0,15.7618,15.7707,15.7353,15.753,523594.0
2015-07-17 15:50:00,17.8,17.81,17.77,17.77,1031867.0,15.7441,15.753,15.7176,15.7176,1031867.0
2015-07-20 09:30:00,17.75,17.77,17.69,17.75,394202.0,15.6999,15.7176,15.6468,15.6999,394202.0
2015-07-20 09:40:00,17.75,17.79,17.71,17.79,419791.0,15.6999,15.7353,15.6645,15.7353,419791.0
2015-07-20 09:50:00,17.79,17.8,17.76,17.78,256399.0,15.7353,15.7441,15.7087,15.7264,256399.0
2015-07-20 10:00:00,17.78,17.79,17.76,17.77,169015.0,15.7264,15.7353,15.7087,15.7176,169015.0
2015-07-20 10:10:00,17.78,17.83,17.77,17.78,237026.0,15.7264,15.7707,15.7176,15.7264,237026.0
2015-07-20 10:20:00,17.77,17.82,17.75,17.81,635343.0,15.7176,15.7618,15.6999,15.753,635343.0
2015-07-20 10:30:00,17.8,17.83,17.79,17.8,515758.0,15.7441,15.7707,15.7353,15.7441,515758.0
2015-07-20 10:40:00,17.81,17.93,17.8,17.91,755491.0,15.753,15.8591,15.7441,15.8414,755491.0
2015-07-20 10:50:00,17.91,17.93,17.89,17.91,370342.0,15.8414,15.8591,15.8237,15.8414,370342.0
2015-07-20 11:00:00,17.92,17.96,17.9,17.9,365902.0,15.8503,15.8856,15.8326,15.8326,365902.0
2015-07-20 11:10:00,17.9,17.93,17.89,17.92,163668.0,15.8326,15.8591,15.8237,15.8503,163668.0
2015-07-20 11:20:00,17.92,17.94,17.91,17.93,221400.0,15.8503,15.868,15.8414,15.8591,221400.0
2015-07-20 11:30:00,17.93,17.93,17.89,17.89,169337.0,15.8591,15.8591,15.8237,15.8237,169337.0
2015-07-20 11:40:00,17.89,17.91,17.88,17.91,269495.0,15.8237,15.8414,15.8149,15.8414,269495.0
2015-07-20 11:50:00,17.9,17.91,17.87,17.89,147616.0,15.8326,15.8414,15.806,15.8237,147616.0
2015-07-20 12:00:00,17.89,17.9,17.83,17.83,127261.0,15.8237,15.8326,15.7707,15.7707,127261.0
2015-07-20 12:10:00,17.83,17.86,17.82,17.85,201352.0,15.7707,15.7972,15.7618,15.7884,201352.0
2015-07-20 12:20:00,17.85,17.86,17.83,17.84,98532.0,15.7884,15.7972,15.7707,15.7795,98532.0
2015-07-20 12:30:00,17.84,17.85,17.82,17.82,124059.0,15.7795,15.7884,15.7618,15.7618,124059.0
2015-07-20 12:40:00,17.83,17.85,17.82,17.84,140183.0,15.7707,15.7884,15.7618,15.7795,140183.0
2015-07-20 12:50:00,17.84,17.86,17.82,17.85,125189.0,15.7795,15.7972,15.7618,15.7884,125189.0
2015-07-20 13:00:00,17.85,17.86,17.83,17.84,58650.0,15.7884,15.7972,15.7707,15.7795,58650.0
2015-07-20 13:10:00,17.84,17.84,17.8,17.82,192474.0,15.7795,15.7795,15.7441,15.7618,192474.0
2015-07-20 13:20:00,17.82,17.84,17.81,17.82,215448.0,15.7618,15.7795,15.753,15.7618,215448.0
2015-07-20 13:30:00,17.82,17.83,17.78,17.79,176496.0,15.7618,15.7707,15.7264,15.7353,176496.0
2015-07-20 13:40:00,17.79,17.81,17.78,17.8,330478.0,15.7353,15.753,15.7264,15.7441,330478.0
2015-07-20 13:50:00,17.8,17.83,17.8,17.82,212482.0,15.7441,15.7707,15.7441,15.7618,212482.0
2015-07-20 14:00:00,17.83,17.85,17.82,17.85,179829.0,15.7707,15.7884,15.7618,15.7884,179829.0
2015-07-20 14:10:00,17.84,17.87,17.82,17.84,304461.0,15.7795,15.806,15.7618,15.7795,304461.0
2015-07-20 14:20:00,17.84,17.87,17.83,17.86,196784.0,15.7795,15.806,15.7707,15.7972,196784.0
2015-07-20 14:30:00,17.87,17.87,17.81,17.82,280454.0,15.806,15.806,15.753,15.7618,280454.0
2015-07-20 14:40:00,17.82,17.83,17.82,17.82,129334.0,15.7618,15.7707,15.7618,15.7618,129334.0
2015-07-20 14:50:00,17.82,17.83,17.82,17.82,129539.0,15.7618,15.7707,15.7618,15.7618,129539.0
2015-07-20 15:00:00,17.82,17.84,17.81,17.83,406300.0,15.7618,15.7795,15.753,15.7707,406300.0
2015-07-20 15:10:00,17.83,17.85,17.79,17.8,389242.0,15.7707,15.7884,15.7353,15.7441,389242.0
2015-07-20 15:20:00,17.8,17.81,17.79,17.79,266370.0,15.7441,15.753,15.7353,15.7353,266370.0
2015-07-20 15:30:00,17.79,17.8,17.75,17.76,574962.0,15.7353,15.7441,15.6999,15.7087,574962.0
2015-07-20 15:40:00,17.76,17.8,17.76,17.79,702847.0,15.7087,15.7441,15.7087,15.7353,702847.0
2015-07-20 15:50:00,17.78,17.8,17.75,17.77,649417.0,15.7264,15.7441,15.6999,15.7176,649417.0
2015-07-21 09:30:00,17.77,17.86,17.74,17.86,316371.0,15.7176,15.7972,15.6911,15.7972,316371.0
2015-07-21 09:40:00,17.86,17.94,17.85,17.89,405547.0,15.7972,15.868,15.7884,15.8237,405547.0
2015-07-21 09:50:00,17.9,17.93,17.87,17.9,499935.0,15.8326,15.8591,15.806,15.8326,499935.0
2015-07-21 10:00:00,17.91,18.04,17.9,17.93,486912.0,15.8414,15.9564,15.8326,15.8591,486912.0
2015-07-21 10:10:00,17.94,17.99,17.92,17.95,246684.0,15.868,15.9122,15.8503,15.8768,246684.0
2015-07-21 10:20:00,17.95,18.0,17.95,17.96,216995.0,15.8768,15.921,15.8768,15.8856,216995.0
2015-07-21 10:30:00,17.96,17.97,17.91,17.92,235946.0,15.8856,15.8945,15.8414,15.8503,235946.0
2015-07-21 10:40:00,17.92,17.93,17.89,17.92,418956.0,15.8503,15.8591,15.8237,15.8503,418956.0
2015-07-21 10:50:00,17.92,17.95,17.89,17.93,364018.0,15.8503,15.8768,15.8237,15.8591,364018.0
2015-07-21 11:00:00,17.92,17.93,17.89,17.92,189410.0,15.8503,15.8591,15.8237,15.8503,189410.0
2015-07-21 11:10:00,17.92,17.93,17.89,17.89,161803.0,15.8503,15.8591,15.8237,15.8237,161803.0
2015-07-21 11:20:00,17.89,17.92,17.88,17.89,217549.0,15.8237,15.8503,15.8149,15.8237,217549.0
2015-07-21 11:30:00,17.89,17.93,17.88,17.92,145565.0,15.8237,15.8591,15.8149,15.8503,145565.0
2015-07-21 11:40:00,17.93,17.94,17.9,17.92,141713.0,15.8591,15.868,15.8326,15.8503,141713.0
2015-07-21 11:50:00,17.92,17.93,17.87,17.89,182944.0,15.8503,15.8591,15.806,15.8237,182944.0
2015-07-21 12:00:00,17.9,17.91,17.88,17.88,141207.0,15.8326,15.8414,15.8149,15.8149,141207.0
2015-07-21 12:10:00,17.89,17.91,17.85,17.89,211534.0,15.8237,15.8414,15.7884,15.8237,211534.0
2015-07-21 12:20:00,17.88,17.9,17.87,17.88,146022.0,15.8149,15.8326,15.806,15.8149,146022.0
2015-07-21 12:30:00,17.89,17.92,17.88,17.91,157850.0,15.8237,15.8503,15.8149,15.8414,157850.0
2015-07-21 12:40:00,17.91,17.92,17.9,17.91,78072.0,15.8414,15.8503,15.8326,15.8414,78072.0
2015-07-21 12:50:00,17.91,17.92,17.89,17.91,56220.0,15.8414,15.8503,15.8237,15.8414,56220.0
2015-07-21 13:00:00,17.92,17.92,17.87,17.89,140100.0,15.8503,15.8503,15.806,15.8237,140100.0
2015-07-21 13:10:00,17.89,17.89,17.87,17.89,74392.0,15.8237,15.8237,15.806,15.8237,74392.0
2015-07-21 13:20:00,17.88,17.9,17.85,17.89,102875.0,15.8149,15.8326,15.7884,15.8237,102875.0
2015-07-21 13:30:00,17.88,17.89,17.84,17.85,178582.0,15.8149,15.8237,15.7795,15.7884,178582.0
2015-07-21 13:40:00,17.85,17.85,17.81,17.83,116299.0,15.7884,15.7884,15.753,15.7707,116299.0
2015-07-21 13:50:00,17.82,17.85,17.8,17.82,176514.0,15.7618,15.7884,15.7441,15.7618,176514.0
2015-07-21 14:00:00,17.82,17.82,17.77,17.78,103691.0,15.7618,15.7618,15.7176,15.7264,103691.0
2015-07-21 14:10:00,17.78,17.79,17.76,17.79,143496.0,15.7264,15.7353,15.7087,15.7353,143496.0
2015-07-21 14:20:00,17.79,17.82,17.77,17.8,170816.0,15.7353,15.7618,15.7176,15.7441,170816.0
2015-07-21 14:30:00,17.8,17.8,17.77,17.78,81831.0,15.7441,15.7441,15.7176,15.7264,81831.0
2015-07-21 14:40:00,17.78,17.79,17.77,17.78,89801.0,15.7264,15.7353,15.7176,15.7264,89801.0
2015-07-21 14:50:00,17.77,17.8,17.75,17.78,165258.0,15.7176,15.7441,15.6999,15.7264,165258.0
2015-07-21 15:00:00,17.78,17.79,17.75,17.76,134440.0,15.7264,15.7353,15.6999,15.7087,134440.0
2015-07-21 15:10:00,17.76,17.78,17.74,17.78,197791.0,15.7087,15.7264,15.6911,15.7264,197791.0
2015-07-21 15:20:00,17.78,17.78,17.76,17.78,119208.0,15.7264,15.7264,15.7087,15.7264,119208.0
2015-07-21 15:30:00,17.78,17.87,17.77,17.86,596524.0,15.7264,15.806,15.7176,15.7972,596524.0
2015-07-21 15:40:00,17.85,17.85,17.83,17.84,370977.0,15.7884,15.7884,15.7707,15.7795,370977.0
2015-07-21 15:50:00,17.85,17.86,17.81,17.82,788119.0,15.7884,15.7972,15.753,15.7618,788119.0
2015-07-22 09:30:00,17.66,17.7,17.5,17.51,703362.0,15.6203,15.6557,15.4788,15.4876,703362.0
2015-07-22 09:40:00,17.52,17.55,17.43,17.46,613001.0,15.4965,15.523,15.4169,15.4434,613001.0
2015-07-22 09:50:00,17.46,17.55,17.45,17.54,432603.0,15.4434,15.523,15.4346,15.5142,432603.0
2015-07-22 10:00:00,17.54,17.56,17.51,17.52,269933.0,15.5142,15.5318,15.4876,15.4965,269933.0
2015-07-22 10:10:00,17.52,17.6,17.51,17.56,263268.0,15.4965,15.5672,15.4876,15.5318,263268.0
2015-07-22 10:20:00,17.56,17.58,17.51,17.52,373507.0,15.5318,15.5495,15.4876,15.4965,373507.0
2015-07-22 10:30:00,17.51,17.52,17.47,17.5,297559.0,15.4876,15.4965,15.4522,15.4788,297559.0
2015-07-22 10:40:00,17.5,17.51,17.48,17.5,420936.0,15.4788,15.4876,15.4611,15.4788,420936.0
2015-07-22 10:50:00,17.5,17.55,17.48,17.54,239115.0,15.4788,15.523,15.4611,15.5142,239115.0
2015-07-22 11:00:00,17.53,17.54,17.48,17.48,159768.0,15.5053,15.5142,15.4611,15.4611,159768.0
2015-07-22 11:10:00,17.48,17.5,17.46,17.48,213092.0,15.4611,15.4788,15.4434,15.4611,213092.0
2015-07-22 11:20:00,17.49,17.49,17.44,17.46,208927.0,15.4699,15.4699,15.4257,15.4434,208927.0
2015-07-22 11:30:00,17.47,17.47,17.41,17.44,250774.0,15.4522,15.4522,15.3992,15.4257,250774.0
2015-07-22 11:40:00,17.44,17.44,17.42,17.42,77591.0,15.4257,15.4257,15.408,15.408,77591.0
2015-07-22 11:50:00,17.42,17.43,17.4,17.41,138661.0,15.408,15.4169,15.3903,15.3992,138661.0
2015-07-22 12:00:00,17.41,17.44,17.41,17.41,210561.0,15.3992,15.4257,15.3992,15.3992,210561.0
2015-07-22 12:10:00,17.41,17.46,17.4,17.43,270070.0,15.3992,15.4434,15.3903,15.4169,270070.0
2015-07-22 12:20:00,17.43,17.45,17.41,17.42,234246.0,15.4169,15.4346,15.3992,15.408,234246.0
2015-07-22 12:30:00,17.42,17.44,17.42,17.44,79944.0,15.408,15.4257,15.408,15.4257,79944.0
2015-07-22 12:40:00,17.43,17.47,17.43,17.47,119767.0,15.4169,15.4522,15.4169,15.4522,119767.0
2015-07-22 12:50:00,17.47,17.49,17.45,17.48,128626.0,15.4522,15.4699,15.4346,15.4611,128626.0
2015-07-22 13:00:00,17.47,17.51,17.47,17.48,144587.0,15.4522,15.4876,15.4522,15.4611,144587.0
2015-07-22 13:10:00,17.48,17.51,17.48,17.51,186102.0,15.4611,15.4876,15.4611,15.4876,186102.0
2015-07-22 13:20:00,17.5,17.53,17.49,17.52,297377.0,15.4788,15.5053,15.4699,15.4965,297377.0
2015-07-22 13:30:00,17.52,17.56,17.52,17.55,183225.0,15.4965,15.5318,15.4965,15.523,183225.0
2015-07-22 13:40:00,17.54,17.56,17.53,17.53,107048.0,15.5142,15.5318,15.5053,15.5053,107048.0
2015-07-22 13:50:00,17.53,17.53,17.51,17.51,89990.0,15.5053,15.5053,15.4876,15.4876,89990.0
2015-07-22 14:00:00,17.51,17.52,17.48,17.48,104785.0,15.4876,15.4965,15.4611,15.4611,104785.0
2015-07-22 14:10:00,17.48,17.49,17.45,17.48,396564.0,15.4611,15.4699,15.4346,15.4611,396564.0
2015-07-22 14:20:00,17.49,17.52,17.48,17.51,116920.0,15.4699,15.4965,15.4611,15.4876,116920.0
2015-07-22 14:30:00,17.5,17.5,17.49,17.49,121944.0,15.4788,15.4788,15.4699,15.4699,121944.0
2015-07-22 14:40:00,17.49,17.5,17.47,17.5,379733.0,15.4699,15.4788,15.4522,15.4788,379733.0
2015-07-22 14:50:00,17.5,17.55,17.49,17.53,303574.0,15.4788,15.523,15.4699,15.5053,303574.0
2015-07-22 15:00:00,17.54,17.54,17.5,17.52,301585.0,15.5142,15.5142,15.4788,15.4965,301585.0
2015-07-22 15:10:00,17.52,17.52,17.47,17.47,370914.0,15.4965,15.4965,15.4522,15.4522,370914.0
2015-07-22 15:20:00,17.47,17.49,17.47,17.48,154089.0,15.4522,15.4699,15.4522,15.4611,154089.0
2015-07-22 15:30:00,17.48,17.49,17.43,17.45,406274.0,15.4611,15.4699,15.4169,15.4346,406274.0
2015-07-22 15:40:00,17.45,17.47,17.42,17.45,585417.0,15.4346,15.4522,15.408,15.4346,585417.0
2015-07-22 15:50:00,17.46,17.5,17.45,17.49,838779.0,15.4434,15.4788,15.4346,15.4699,838779.0
2015-07-23 09:30:00,17.51,17.6,17.46,17.58,600977.0,15.4876,15.5672,15.4434,15.5495,600977.0
2015-07-23 09:40:00,17.58,17.75,17.56,17.73,640167.0,15.5495,15.6999,15.5318,15.6822,640167.0
2015-07-23 09:50:00,17.73,17.74,17.66,17.73,443347.0,15.6822,15.6911,15.6203,15.6822,443347.0
2015-07-23 10:00:00,17.73,17.79,17.71,17.73,517496.0,15.6822,15.7353,15.6645,15.6822,517496.0
2015-07-23 10:10:00,17.73,17.78,17.7,17.77,386520.0,15.6822,15.7264,15.6557,15.7176,386520.0
2015-07-23 10:20:00,17.77,17.81,17.76,17.8,861447.0,15.7176,15.753,15.7087,15.7441,861447.0
2015-07-23 10:30:00,17.8,17.85,17.79,17.8,312513.0,15.7441,15.7884,15.7353,15.7441,312513.0
2015-07-23 10:40:00,17.8,17.82,17.75,17.76,358269.0,15.7441,15.7618,15.6999,15.7087,358269.0
2015-07-23 10:50:00,17.76,17.81,17.75,17.8,311544.0,15.7087,15.753,15.6999,15.7441,311544.0
2015-07-23 11:00:00,17.81,17.86,17.81,17.83,447043.0,15.753,15.7972,15.753,15.7707,447043.0
2015-07-23 11:10:00,17.83,17.84,17.76,17.78,238358.0,15.7707,15.7795,15.7087,15.7264,238358.0
2015-07-23 11:20:00,17.79,17.79,17.72,17.73,440419.0,15.7353,15.7353,15.6734,15.6822,440419.0
2015-07-23 11:30:00,17.73,17.74,17.7,17.71,146701.0,15.6822,15.6911,15.6557,15.6645,146701.0
2015-07-23 11:40:00,17.71,17.76,17.7,17.71,284103.0,15.6645,15.7087,15.6557,15.6645,284103.0
2015-07-23 11:50:00,17.71,17.74,17.7,17.71,356768.0,15.6645,15.6911,15.6557,15.6645,356768.0
2015-07-23 12:00:00,17.71,17.71,17.62,17.64,140522.0,15.6645,15.6645,15.5849,15.6026,140522.0
2015-07-23 12:10:00,17.64,17.65,17.57,17.57,125122.0,15.6026,15.6115,15.5407,15.5407,125122.0
2015-07-23 12:20:00,17.57,17.66,17.56,17.63,321645.0,15.5407,15.6203,15.5318,15.5938,321645.0
2015-07-23 12:30:00,17.63,17.68,17.62,17.66,209039.0,15.5938,15.638,15.5849,15.6203,209039.0
2015-07-23 12:40:00,17.67,17.69,17.65,17.68,242672.0,15.6291,15.6468,15.6115,15.638,242672.0
2015-07-23 12:50:00,17.68,17.71,17.67,17.7,150770.0,15.638,15.6645,15.6291,15.6557,150770.0
2015-07-23 13:00:00,17.71,17.73,17.69,17.73,227790.0,15.6645,15.6822,15.6468,15.6822,227790.0
2015-07-23 13:10:00,17.73,17.73,17.7,17.72,181727.0,15.6822,15.6822,15.6557,15.6734,181727.0
2015-07-23 13:20:00,17.72,17.73,17.68,17.73,106112.0,15.6734,15.6822,15.638,15.6822,106112.0
2015-07-23 13:30:00,17.73,17.73,17.7,17.71,210064.0,15.6822,15.6822,15.6557,15.6645,210064.0
2015-07-23 13:40:00,17.72,17.76,17.71,17.76,168930.0,15.6734,15.7087,15.6645,15.7087,168930.0
2015-07-23 13:50:00,17.76,17.8,17.74,17.78,208661.0,15.7087,15.7441,15.6911,15.7264,208661.0
2015-07-23 14:00:00,17.78,17.79,17.73,17.76,269472.0,15.7264,15.7353,15.6822,15.7087,269472.0
2015-07-23 14:10:00,17.76,17.77,17.72,17.73,185889.0,15.7087,15.7176,15.6734,15.6822,185889.0
2015-07-23 14:20:00,17.73,17.73,17.71,17.73,98828.0,15.6822,15.6822,15.6645,15.6822,98828.0
2015-07-23 14:30:00,17.73,17.79,17.71,17.79,291315.0,15.6822,15.7353,15.6645,15.7353,291315.0
2015-07-23 14:40:00,17.78,17.8,17.78,17.78,122285.0,15.7264,15.7441,15.7264,15.7264,122285.0
2015-07-23 14:50:00,17.79,17.79,17.71,17.75,420652.0,15.7353,15.7353,15.6645,15.6999,420652.0
2015-07-23 15:00:00,17.74,17.76,17.7,17.71,636229.0,15.6911,15.7087,15.6557,15.6645,636229.0
2015-07-23 15:10:00,17.71,17.75,17.7,17.75,418692.0,15.6645,15.6999,15.6557,15.6999,418692.0
2015-07-23 15:20:00,17.75,17.75,17.71,17.71,166313.0,15.6999,15.6999,15.6645,15.6645,166313.0
2015-07-23 15:30:00,17.71,17.73,17.68,17.71,358977.0,15.6645,15.6822,15.638,15.6645,358977.0
2015-07-23 15:40:00,17.71,17.75,17.7,17.74,397504.0,15.6645,15.6999,15.6557,15.6911,397504.0
2015-07-23 15:50:00,17.73,17.73,17.71,17.73,636801.0,15.6822,15.6822,15.6645,15.6822,636801.0
2015-07-24 09:30:00,17.74,17.74,17.58,17.64,462705.0,15.6911,15.6911,15.5495,15.6026,462705.0
2015-07-24 09:40:00,17.63,17.66,17.61,17.63,473662.0,15.5938,15.6203,15.5761,15.5938,473662.0
2015-07-24 09:50:00,17.62,17.62,17.48,17.48,170181.0,15.5849,15.5849,15.4611,15.4611,170181.0
2015-07-24 10:00:00,17.49,17.52,17.46,17.47,187076.0,15.4699,15.4965,15.4434,15.4522,187076.0
2015-07-24 10:10:00,17.47,17.48,17.38,17.39,291342.0,15.4522,15.4611,15.3726,15.3815,291342.0
2015-07-24 10:20:00,17.39,17.44,17.38,17.38,376570.0,15.3815,15.4257,15.3726,15.3726,376570.0
2015-07-24 10:30:00,17.39,17.45,17.37,17.45,290226.0,15.3815,15.4346,15.3638,15.4346,290226.0
2015-07-24 10:40:00,17.45,17.45,17.39,17.41,471352.0,15.4346,15.4346,15.3815,15.3992,471352.0
2015-07-24 10:50:00,17.41,17.42,17.36,17.38,295173.0,15.3992,15.408,15.3549,15.3726,295173.0
2015-07-24 11:00:00,17.37,17.42,17.35,17.39,302196.0,15.3638,15.408,15.3461,15.3815,302196.0
2015-07-24 11:10:00,17.39,17.4,17.34,17.38,279174.0,15.3815,15.3903,15.3373,15.3726,279174.0
2015-07-24 11:20:00,17.39,17.49,17.38,17.44,737156.0,15.3815,15.4699,15.3726,15.4257,737156.0
2015-07-24 11:30:00,17.43,17.5,17.42,17.48,295090.0,15.4169,15.4788,15.408,15.4611,295090.0
2015-07-24 11:40:00,17.49,17.51,17.41,17.41,163978.0,15.4699,15.4876,15.3992,15.3992,163978.0
2015-07-24 11:50:00,17.41,17.42,17.38,17.41,224969.0,15.3992,15.408,15.3726,15.3992,224969.0
2015-07-24 12:00:00,17.41,17.42,17.34,17.37,260055.0,15.3992,15.408,15.3373,15.3638,260055.0
2015-07-24 12:10:00,17.37,17.38,17.31,17.31,122132.0,15.3638,15.3726,15.3107,15.3107,122132.0
2015-07-24 12:20:00,17.31,17.33,17.31,17.32,112126.0,15.3107,15.3284,15.3107,15.3196,112126.0
2015-07-24 12:30:00,17.33,17.34,17.31,17.31,158357.0,15.3284,15.3373,15.3107,15.3107,158357.0
2015-07-24 12:40:00,17.31,17.32,17.3,17.3,157956.0,15.3107,15.3196,15.3019,15.3019,157956.0
2015-07-24 12:50:00,17.3,17.32,17.29,17.29,199791.0,15.3019,15.3196,15.293,15.293,199791.0
2015-07-24 13:00:00,17.3,17.34,17.29,17.3,333548.0,15.3019,15.3373,15.293,15.3019,333548.0
2015-07-24 13:10:00,17.31,17.31,17.26,17.3,165773.0,15.3107,15.3107,15.2665,15.3019,165773.0
2015-07-24 13:20:00,17.29,17.31,17.26,17.28,118320.0,15.293,15.3107,15.2665,15.2842,118320.0
2015-07-24 13:30:00,17.29,17.29,17.25,17.26,287531.0,15.293,15.293,15.2577,15.2665,287531.0
2015-07-24 13:40:00,17.26,17.29,17.21,17.28,261926.0,15.2665,15.293,15.2223,15.2842,261926.0
2015-07-24 13:50:00,17.27,17.32,17.27,17.3,365194.0,15.2753,15.3196,15.2753,15.3019,365194.0
2015-07-24 14:00:00,17.29,17.35,17.27,17.33,353617.0,15.293,15.3461,15.2753,15.3284,353617.0
2015-07-24 14:10:00,17.33,17.35,17.27,17.29,245951.0,15.3284,15.3461,15.2753,15.293,245951.0
2015-07-24 14:20:00,17.3,17.33,17.29,17.32,184271.0,15.3019,15.3284,15.293,15.3196,184271.0
2015-07-24 14:30:00,17.32,17.34,17.3,17.32,523417.0,15.3196,15.3373,15.3019,15.3196,523417.0
2015-07-24 14:40:00,17.32,17.39,17.31,17.35,394911.0,15.3196,15.3815,15.3107,15.3461,394911.0
2015-07-24 14:50:00,17.35,17.36,17.31,17.35,311817.0,15.3461,15.3549,15.3107,15.3461,311817.0
2015-07-24 15:00:00,17.35,17.42,17.32,17.41,497325.0,15.3461,15.408,15.3196,15.3992,497325.0
2015-07-24 15:10:00,17.42,17.45,17.37,17.37,444499.0,15.408,15.4346,15.3638,15.3638,444499.0
2015-07-24 15:20:00,17.37,17.4,17.35,17.36,508492.0,15.3638,15.3903,15.3461,15.3549,508492.0
2015-07-24 15:30:00,17.36,17.39,17.35,17.36,433616.0,15.3549,15.3815,15.3461,15.3549,433616.0
2015-07-24 15:40:00,17.36,17.41,17.34,17.39,605645.0,15.3549,15.3992,15.3373,15.3815,605645.0
2015-07-24 15:50:00,17.38,17.39,17.36,17.38,778674.0,15.3726,15.3815,15.3549,15.3726,778674.0
2015-07-27 09:30:00,17.25,17.27,17.13,17.19,706713.0,15.2577,15.2753,15.1515,15.2046,706713.0
2015-07-27 09:40:00,17.19,17.33,17.16,17.33,582294.0,15.2046,15.3284,15.178,15.3284,582294.0
2015-07-27 09:50:00,17.32,17.41,17.29,17.35,659727.0,15.3196,15.3992,15.293,15.3461,659727.0
2015-07-27 10:00:00,17.35,17.39,17.32,17.34,262963.0,15.3461,15.3815,15.3196,15.3373,262963.0
2015-07-27 10:10:00,17.34,17.39,17.33,17.36,321882.0,15.3373,15.3815,15.3284,15.3549,321882.0
2015-07-27 10:20:00,17.35,17.37,17.31,17.35,307204.0,15.3461,15.3638,15.3107,15.3461,307204.0
2015-07-27 10:30:00,17.35,17.48,17.35,17.47,485342.0,15.3461,15.4611,15.3461,15.4522,485342.0
2015-07-27 10:40:00,17.46,17.49,17.38,17.38,271702.0,15.4434,15.4699,15.3726,15.3726,271702.0
2015-07-27 10:50:00,17.38,17.39,17.31,17.33,382908.0,15.3726,15.3815,15.3107,15.3284,382908.0
2015-07-27 11:00:00,17.33,17.39,17.31,17.37,242122.0,15.3284,15.3815,15.3107,15.3638,242122.0
2015-07-27 11:10:00,17.37,17.39,17.32,17.38,415353.0,15.3638,15.3815,15.3196,15.3726,415353.0
2015-07-27 11:20:00,17.38,17.4,17.35,17.35,223920.0,15.3726,15.3903,15.3461,15.3461,223920.0
2015-07-27 11:30:00,17.35,17.38,17.33,17.35,250612.0,15.3461,15.3726,15.3284,15.3461,250612.0
2015-07-27 11:40:00,17.35,17.38,17.34,17.35,247520.0,15.3461,15.3726,15.3373,15.3461,247520.0
2015-07-27 11:50:00,17.35,17.37,17.33,17.37,270128.0,15.3461,15.3638,15.3284,15.3638,270128.0
2015-07-27 12:00:00,17.37,17.39,17.34,17.37,152271.0,15.3638,15.3815,15.3373,15.3638,152271.0
2015-07-27 12:10:00,17.37,17.37,17.33,17.35,101085.0,15.3638,15.3638,15.3284,15.3461,101085.0
2015-07-27 12:20:00,17.35,17.37,17.32,17.37,451287.0,15.3461,15.3638,15.3196,15.3638,451287.0
2015-07-27 12:30:00,17.37,17.39,17.36,17.37,131492.0,15.3638,15.3815,15.3549,15.3638,131492.0
2015-07-27 12:40:00,17.37,17.38,17.33,17.33,168665.0,15.3638,15.3726,15.3284,15.3284,168665.0
2015-07-27 12:50:00,17.33,17.35,17.32,17.35,132603.0,15.3284,15.3461,15.3196,15.3461,132603.0
2015-07-27 13:00:00,17.35,17.38,17.34,17.37,82180.0,15.3461,15.3726,15.3373,15.3638,82180.0
2015-07-27 13:10:00,17.37,17.39,17.35,17.35,111953.0,15.3638,15.3815,15.3461,15.3461,111953.0
2015-07-27 13:20:00,17.35,17.37,17.34,17.34,152796.0,15.3461,15.3638,15.3373,15.3373,152796.0
2015-07-27 13:30:00,17.34,17.37,17.34,17.36,128839.0,15.3373,15.3638,15.3373,15.3549,128839.0
2015-07-27 13:40:00,17.35,17.42,17.34,17.4,349430.0,15.3461,15.408,15.3373,15.3903,349430.0
2015-07-27 13:50:00,17.4,17.46,17.4,17.42,473782.0,15.3903,15.4434,15.3903,15.408,473782.0
2015-07-27 14:00:00,17.42,17.43,17.39,17.41,286682.0,15.408,15.4169,15.3815,15.3992,286682.0
2015-07-27 14:10:00,17.41,17.45,17.4,17.44,407421.0,15.3992,15.4346,15.3903,15.4257,407421.0
2015-07-27 14:20:00,17.44,17.45,17.39,17.41,249582.0,15.4257,15.4346,15.3815,15.3992,249582.0
2015-07-27 14:30:00,17.4,17.43,17.38,17.41,378820.0,15.3903,15.4169,15.3726,15.3992,378820.0
2015-07-27 14:40:00,17.4,17.41,17.38,17.39,210850.0,15.3903,15.3992,15.3726,15.3815,210850.0
2015-07-27 14:50:00,17.38,17.41,17.37,17.39,289054.0,15.3726,15.3992,15.3638,15.3815,289054.0
2015-07-27 15:00:00,17.39,17.41,17.37,17.39,266602.0,15.3815,15.3992,15.3638,15.3815,266602.0
2015-07-27 15:10:00,17.38,17.4,17.36,17.36,221594.0,15.3726,15.3903,15.3549,15.3549,221594.0
2015-07-27 15:20:00,17.36,17.4,17.36,17.37,524647.0,15.3549,15.3903,15.3549,15.3638,524647.0
2015-07-27 15:30:00,17.37,17.39,17.36,17.39,451465.0,15.3638,15.3815,15.3549,15.3815,451465.0
2015-07-27 15:40:00,17.39,17.4,17.37,17.39,698675.0,15.3815,15.3903,15.3638,15.3815,698675.0
2015-07-27 15:50:00,17.39,17.43,17.37,17.37,3281593.0,15.3815,15.4169,15.3638,15.3638,3281593.0
2015-07-28 09:30:00,17.39,17.41,17.24,17.29,807696.0,15.3815,15.3992,15.2488,15.293,807696.0
2015-07-28 09:40:00,17.29,17.32,17.24,17.24,620959.0,15.293,15.3196,15.2488,15.2488,620959.0
2015-07-28 09:50:00,17.24,17.26,17.21,17.25,738826.0,15.2488,15.2665,15.2223,15.2577,738826.0
2015-07-28 10:00:00,17.25,17.34,17.24,17.29,494605.0,15.2577,15.3373,15.2488,15.293,494605.0
2015-07-28 10:10:00,17.29,17.3,17.24,17.26,886314.0,15.293,15.3019,15.2488,15.2665,886314.0
2015-07-28 10:20:00,17.26,17.31,17.25,17.31,552138.0,15.2665,15.3107,15.2577,15.3107,552138.0
2015-07-28 10:30:00,17.32,17.36,17.31,17.34,225951.0,15.3196,15.3549,15.3107,15.3373,225951.0
2015-07-28 10:40:00,17.35,17.43,17.34,17.4,235361.0,15.3461,15.4169,15.3373,15.3903,235361.0
2015-07-28 10:50:00,17.4,17.5,17.39,17.48,333337.0,15.3903,15.4788,15.3815,15.4611,333337.0
2015-07-28 11:00:00,17.49,17.53,17.47,17.51,276423.0,15.4699,15.5053,15.4522,15.4876,276423.0
2015-07-28 11:10:00,17.52,17.58,17.48,17.52,387765.0,15.4965,15.5495,15.4611,15.4965,387765.0
2015-07-28 11:20:00,17.52,17.53,17.47,17.51,189009.0,15.4965,15.5053,15.4522,15.4876,189009.0
2015-07-28 11:30:00,17.52,17.59,17.51,17.54,261735.0,15.4965,15.5584,15.4876,15.5142,261735.0
2015-07-28 11:40:00,17.54,17.58,17.52,17.54,202494.0,15.5142,15.5495,15.4965,15.5142,202494.0
2015-07-28 11:50:00,17.53,17.65,17.53,17.62,538718.0,15.5053,15.6115,15.5053,15.5849,538718.0
2015-07-28 12:00:00,17.61,17.63,17.57,17.57,160499.0,15.5761,15.5938,15.5407,15.5407,160499.0
2015-07-28 12:10:00,17.57,17.62,17.56,17.61,148400.0,15.5407,15.5849,15.5318,15.5761,148400.0
2015-07-28 12:20:00,17.62,17.65,17.61,17.63,127708.0,15.5849,15.6115,15.5761,15.5938,127708.0
2015-07-28 12:30:00,17.63,17.64,17.59,17.6,154766.0,15.5938,15.6026,15.5584,15.5672,154766.0
2015-07-28 12:40:00,17.6,17.66,17.59,17.64,191563.0,15.5672,15.6203,15.5584,15.6026,191563.0
2015-07-28 12:50:00,17.63,17.64,17.61,17.62,173689.0,15.5938,15.6026,15.5761,15.5849,173689.0
2015-07-28 13:00:00,17.63,17.69,17.62,17.67,194303.0,15.5938,15.6468,15.5849,15.6291,194303.0
2015-07-28 13:10:00,17.67,17.69,17.66,17.68,226237.0,15.6291,15.6468,15.6203,15.638,226237.0
2015-07-28 13:20:00,17.69,17.73,17.68,17.7,247514.0,15.6468,15.6822,15.638,15.6557,247514.0
2015-07-28 13:30:00,17.7,17.7,17.64,17.66,126761.0,15.6557,15.6557,15.6026,15.6203,126761.0
2015-07-28 13:40:00,17.66,17.68,17.65,17.68,112376.0,15.6203,15.638,15.6115,15.638,112376.0
2015-07-28 13:50:00,17.68,17.7,17.67,17.7,122527.0,15.638,15.6557,15.6291,15.6557,122527.0
2015-07-28 14:00:00,17.7,17.75,17.67,17.75,226766.0,15.6557,15.6999,15.6291,15.6999,226766.0
2015-07-28 14:10:00,17.74,17.77,17.73,17.73,255072.0,15.6911,15.7176,15.6822,15.6822,255072.0
2015-07-28 14:20:00,17.74,17.74,17.71,17.72,293997.0,15.6911,15.6911,15.6645,15.6734,293997.0
2015-07-28 14:30:00,17.73,17.74,17.67,17.68,181897.0,15.6822,15.6911,15.6291,15.638,181897.0
2015-07-28 14:40:00,17.67,17.71,17.67,17.7,145946.0,15.6291,15.6645,15.6291,15.6557,145946.0
2015-07-28 14:50:00,17.71,17.71,17.69,17.71,163877.0,15.6645,15.6645,15.6468,15.6645,163877.0
2015-07-28 15:00:00,17.71,17.71,17.65,17.65,138012.0,15.6645,15.6645,15.6115,15.6115,138012.0
2015-07-28 15:10:00,17.66,17.68,17.65,17.66,496686.0,15.6203,15.638,15.6115,15.6203,496686.0
2015-07-28 15:20:00,17.66,17.67,17.61,17.64,276400.0,15.6203,15.6291,15.5761,15.6026,276400.0
2015-07-28 15:30:00,17.64,17.65,17.63,17.63,265776.0,15.6026,15.6115,15.5938,15.5938,265776.0
2015-07-28 15:40:00,17.63,17.64,17.61,17.62,458636.0,15.5938,15.6026,15.5761,15.5849,458636.0
2015-07-28 15:50:00,17.61,17.63,17.58,17.63,1049602.0,15.5761,15.5938,15.5495,15.5938,1049602.0
2015-07-29 09:30:00,17.54,17.57,17.39,17.52,756774.0,15.5142,15.5407,15.3815,15.4965,756774.0
2015-07-29 09:40:00,17.52,17.52,17.4,17.42,475376.0,15.4965,15.4965,15.3903,15.408,475376.0
2015-07-29 09:50:00,17.42,17.46,17.37,17.44,326460.0,15.408,15.4434,15.3638,15.4257,326460.0
2015-07-29 10:00:00,17.44,17.45,17.37,17.39,318147.0,15.4257,15.4346,15.3638,15.3815,318147.0
2015-07-29 10:10:00,17.39,17.41,17.38,17.41,196234.0,15.3815,15.3992,15.3726,15.3992,196234.0
2015-07-29 10:20:00,17.4,17.42,17.35,17.35,306719.0,15.3903,15.408,15.3461,15.3461,306719.0
2015-07-29 10:30:00,17.36,17.47,17.36,17.46,297542.0,15.3549,15.4522,15.3549,15.4434,297542.0
2015-07-29 10:40:00,17.46,17.47,17.44,17.47,156797.0,15.4434,15.4522,15.4257,15.4522,156797.0
2015-07-29 10:50:00,17.47,17.48,17.45,17.45,269652.0,15.4522,15.4611,15.4346,15.4346,269652.0
2015-07-29 11:00:00,17.46,17.46,17.42,17.44,209353.0,15.4434,15.4434,15.408,15.4257,209353.0
2015-07-29 11:10:00,17.44,17.48,17.44,17.46,285338.0,15.4257,15.4611,15.4257,15.4434,285338.0
2015-07-29 11:20:00,17.47,17.51,17.47,17.51,182334.0,15.4522,15.4876,15.4522,15.4876,182334.0
2015-07-29 11:30:00,17.51,17.58,17.49,17.57,248162.0,15.4876,15.5495,15.4699,15.5407,248162.0
2015-07-29 11:40:00,17.58,17.6,17.56,17.57,109650.0,15.5495,15.5672,15.5318,15.5407,109650.0
2015-07-29 11:50:00,17.57,17.6,17.56,17.59,132826.0,15.5407,15.5672,15.5318,15.5584,132826.0
2015-07-29 12:00:00,17.59,17.6,17.56,17.56,108536.0,15.5584,15.5672,15.5318,15.5318,108536.0
2015-07-29 12:10:00,17.57,17.58,17.55,17.56,187850.0,15.5407,15.5495,15.523,15.5318,187850.0
2015-07-29 12:20:00,17.56,17.56,17.5,17.51,170597.0,15.5318,15.5318,15.4788,15.4876,170597.0
2015-07-29 12:30:00,17.51,17.51,17.48,17.5,152134.0,15.4876,15.4876,15.4611,15.4788,152134.0
2015-07-29 12:40:00,17.49,17.5,17.47,17.49,113723.0,15.4699,15.4788,15.4522,15.4699,113723.0
2015-07-29 12:50:00,17.49,17.51,17.48,17.5,185873.0,15.4699,15.4876,15.4611,15.4788,185873.0
2015-07-29 13:00:00,17.5,17.52,17.47,17.48,159603.0,15.4788,15.4965,15.4522,15.4611,159603.0
2015-07-29 13:10:00,17.47,17.49,17.45,17.45,232757.0,15.4522,15.4699,15.4346,15.4346,232757.0
2015-07-29 13:20:00,17.45,17.49,17.44,17.44,275891.0,15.4346,15.4699,15.4257,15.4257,275891.0
2015-07-29 13:30:00,17.44,17.46,17.43,17.44,259008.0,15.4257,15.4434,15.4169,15.4257,259008.0
2015-07-29 13:40:00,17.43,17.44,17.38,17.39,431532.0,15.4169,15.4257,15.3726,15.3815,431532.0
2015-07-29 13:50:00,17.39,17.43,17.39,17.39,300703.0,15.3815,15.4169,15.3815,15.3815,300703.0
2015-07-29 14:00:00,17.39,17.51,17.39,17.45,491784.0,15.3815,15.4876,15.3815,15.4346,491784.0
2015-07-29 14:10:00,17.45,17.5,17.44,17.47,188535.0,15.4346,15.4788,15.4257,15.4522,188535.0
2015-07-29 14:20:00,17.47,17.5,17.45,17.48,121154.0,15.4522,15.4788,15.4346,15.4611,121154.0
2015-07-29 14:30:00,17.48,17.52,17.47,17.51,318665.0,15.4611,15.4965,15.4522,15.4876,318665.0
2015-07-29 14:40:00,17.51,17.55,17.5,17.54,339981.0,15.4876,15.523,15.4788,15.5142,339981.0
2015-07-29 14:50:00,17.54,17.56,17.52,17.54,328325.0,15.5142,15.5318,15.4965,15.5142,328325.0
2015-07-29 15:00:00,17.54,17.56,17.52,17.52,244664.0,15.5142,15.5318,15.4965,15.4965,244664.0
2015-07-29 15:10:00,17.53,17.55,17.52,17.54,206345.0,15.5053,15.523,15.4965,15.5142,206345.0
2015-07-29 15:20:00,17.53,17.56,17.52,17.55,272576.0,15.5053,15.5318,15.4965,15.523,272576.0
2015-07-29 15:30:00,17.55,17.57,17.53,17.55,616434.0,15.523,15.5407,15.5053,15.523,616434.0
2015-07-29 15:40:00,17.55,17.57,17.53,17.54,357334.0,15.523,15.5407,15.5053,15.5142,357334.0
2015-07-29 15:50:00,17.55,17.57,17.54,17.54,839650.0,15.523,15.5407,15.5142,15.5142,839650.0
2015-07-30 09:30:00,17.59,17.73,17.57,17.69,524629.0,15.5584,15.6822,15.5407,15.6468,524629.0
2015-07-30 09:40:00,17.7,17.73,17.65,17.67,546680.0,15.6557,15.6822,15.6115,15.6291,546680.0
2015-07-30 09:50:00,17.67,17.72,17.64,17.68,382796.0,15.6291,15.6734,15.6026,15.638,382796.0
2015-07-30 10:00:00,17.68,17.71,17.65,17.68,346885.0,15.638,15.6645,15.6115,15.638,346885.0
2015-07-30 10:10:00,17.69,17.73,17.68,17.7,278108.0,15.6468,15.6822,15.638,15.6557,278108.0
2015-07-30 10:20:00,17.69,17.71,17.64,17.68,468837.0,15.6468,15.6645,15.6026,15.638,468837.0
2015-07-30 10:30:00,17.68,17.71,17.61,17.62,298346.0,15.638,15.6645,15.5761,15.5849,298346.0
2015-07-30 10:40:00,17.62,17.66,17.59,17.6,359331.0,15.5849,15.6203,15.5584,15.5672,359331.0
2015-07-30 10:50:00,17.6,17.62,17.56,17.57,283099.0,15.5672,15.5849,15.5318,15.5407,283099.0
2015-07-30 11:00:00,17.57,17.58,17.53,17.56,217877.0,15.5407,15.5495,15.5053,15.5318,217877.0
2015-07-30 11:10:00,17.55,17.65,17.55,17.62,243871.0,15.523,15.6115,15.523,15.5849,243871.0
2015-07-30 11:20:00,17.62,17.67,17.62,17.65,171384.0,15.5849,15.6291,15.5849,15.6115,171384.0
2015-07-30 11:30:00,17.65,17.7,17.65,17.69,382726.0,15.6115,15.6557,15.6115,15.6468,382726.0
2015-07-30 11:40:00,17.68,17.69,17.66,17.67,163487.0,15.638,15.6468,15.6203,15.6291,163487.0
2015-07-30 11:50:00,17.68,17.69,17.64,17.66,438697.0,15.638,15.6468,15.6026,15.6203,438697.0
2015-07-30 12:00:00,17.67,17.71,17.66,17.7,373005.0,15.6291,15.6645,15.6203,15.6557,373005.0
2015-07-30 12:10:00,17.7,17.74,17.69,17.72,131042.0,15.6557,15.6911,15.6468,15.6734,131042.0
2015-07-30 12:20:00,17.72,17.74,17.71,17.74,68102.0,15.6734,15.6911,15.6645,15.6911,68102.0
2015-07-30 12:30:00,17.73,17.74,17.69,17.7,152505.0,15.6822,15.6911,15.6468,15.6557,152505.0
2015-07-30 12:40:00,17.69,17.71,17.64,17.65,316389.0,15.6468,15.6645,15.6026,15.6115,316389.0
2015-07-30 12:50:00,17.66,17.7,17.65,17.68,92118.0,15.6203,15.6557,15.6115,15.638,92118.0
2015-07-30 13:00:00,17.67,17.68,17.64,17.64,272461.0,15.6291,15.638,15.6026,15.6026,272461.0
2015-07-30 13:10:00,17.65,17.66,17.62,17.64,159032.0,15.6115,15.6203,15.5849,15.6026,159032.0
2015-07-30 13:20:00,17.64,17.64,17.62,17.64,118972.0,15.6026,15.6026,15.5849,15.6026,118972.0
2015-07-30 13:30:00,17.64,17.65,17.61,17.61,137178.0,15.6026,15.6115,15.5761,15.5761,137178.0
2015-07-30 13:40:00,17.6,17.64,17.6,17.63,70204.0,15.5672,15.6026,15.5672,15.5938,70204.0
2015-07-30 13:50:00,17.62,17.64,17.6,17.63,120721.0,15.5849,15.6026,15.5672,15.5938,120721.0
2015-07-30 14:00:00,17.63,17.67,17.62,17.62,276911.0,15.5938,15.6291,15.5849,15.5849,276911.0
2015-07-30 14:10:00,17.63,17.65,17.62,17.64,330936.0,15.5938,15.6115,15.5849,15.6026,330936.0
2015-07-30 14:20:00,17.65,17.65,17.62,17.63,189816.0,15.6115,15.6115,15.5849,15.5938,189816.0
2015-07-30 14:30:00,17.63,17.64,17.62,17.64,95862.0,15.5938,15.6026,15.5849,15.6026,95862.0
2015-07-30 14:40:00,17.64,17.65,17.63,17.65,301588.0,15.6026,15.6115,15.5938,15.6115,301588.0
2015-07-30 14:50:00,17.64,17.65,17.62,17.63,300399.0,15.6026,15.6115,15.5849,15.5938,300399.0
2015-07-30 15:00:00,17.63,17.65,17.63,17.64,179123.0,15.5938,15.6115,15.5938,15.6026,179123.0
2015-07-30 15:10:00,17.64,17.65,17.63,17.64,111106.0,15.6026,15.6115,15.5938,15.6026,111106.0
2015-07-30 15:20:00,17.64,17.64,17.63,17.63,101810.0,15.6026,15.6026,15.5938,15.5938,101810.0
2015-07-30 15:30:00,17.64,17.64,17.6,17.61,823322.0,15.6026,15.6026,15.5672,15.5761,823322.0
2015-07-30 15:40:00,17.61,17.61,17.6,17.61,189904.0,15.5761,15.5761,15.5672,15.5761,189904.0
2015-07-30 15:50:00,17.61,17.61,17.56,17.57,1035352.0,15.5761,15.5761,15.5318,15.5407,1035352.0
2015-07-31 09:30:00,17.52,17.55,17.44,17.53,575233.0,15.4965,15.523,15.4257,15.5053,575233.0
2015-07-31 09:40:00,17.52,17.6,17.51,17.59,360209.0,15.4965,15.5672,15.4876,15.5584,360209.0
2015-07-31 09:50:00,17.58,17.59,17.51,17.53,354389.0,15.5495,15.5584,15.4876,15.5053,354389.0
2015-07-31 10:00:00,17.54,17.57,17.48,17.56,490024.0,15.5142,15.5407,15.4611,15.5318,490024.0
2015-07-31 10:10:00,17.56,17.57,17.51,17.51,243917.0,15.5318,15.5407,15.4876,15.4876,243917.0
2015-07-31 10:20:00,17.52,17.57,17.51,17.52,381515.0,15.4965,15.5407,15.4876,15.4965,381515.0
2015-07-31 10:30:00,17.53,17.53,17.48,17.5,284823.0,15.5053,15.5053,15.4611,15.4788,284823.0
2015-07-31 10:40:00,17.5,17.54,17.49,17.52,257964.0,15.4788,15.5142,15.4699,15.4965,257964.0
2015-07-31 10:50:00,17.52,17.55,17.51,17.53,159834.0,15.4965,15.523,15.4876,15.5053,159834.0
2015-07-31 11:00:00,17.52,17.53,17.47,17.48,287806.0,15.4965,15.5053,15.4522,15.4611,287806.0
2015-07-31 11:10:00,17.48,17.48,17.4,17.41,546656.0,15.4611,15.4611,15.3903,15.3992,546656.0
2015-07-31 11:20:00,17.41,17.42,17.36,17.4,514337.0,15.3992,15.408,15.3549,15.3903,514337.0
2015-07-31 11:30:00,17.41,17.41,17.38,17.39,267004.0,15.3992,15.3992,15.3726,15.3815,267004.0
2015-07-31 11:40:00,17.39,17.4,17.36,17.36,591834.0,15.3815,15.3903,15.3549,15.3549,591834.0
2015-07-31 11:50:00,17.36,17.39,17.33,17.39,275734.0,15.3549,15.3815,15.3284,15.3815,275734.0
2015-07-31 12:00:00,17.39,17.45,17.38,17.45,161595.0,15.3815,15.4346,15.3726,15.4346,161595.0
2015-07-31 12:10:00,17.44,17.45,17.42,17.42,230265.0,15.4257,15.4346,15.408,15.408,230265.0
2015-07-31 12:20:00,17.43,17.5,17.42,17.5,130473.0,15.4169,15.4788,15.408,15.4788,130473.0
2015-07-31 12:30:00,17.5,17.5,17.47,17.48,145221.0,15.4788,15.4788,15.4522,15.4611,145221.0
2015-07-31 12:40:00,17.49,17.5,17.45,17.47,225214.0,15.4699,15.4788,15.4346,15.4522,225214.0
2015-07-31 12:50:00,17.47,17.49,17.46,17.48,179859.0,15.4522,15.4699,15.4434,15.4611,179859.0
2015-07-31 13:00:00,17.48,17.49,17.46,17.47,118550.0,15.4611,15.4699,15.4434,15.4522,118550.0
2015-07-31 13:10:00,17.47,17.47,17.43,17.43,378429.0,15.4522,15.4522,15.4169,15.4169,378429.0
2015-07-31 13:20:00,17.43,17.44,17.39,17.39,236817.0,15.4169,15.4257,15.3815,15.3815,236817.0
2015-07-31 13:30:00,17.39,17.4,17.37,17.39,176595.0,15.3815,15.3903,15.3638,15.3815,176595.0
2015-07-31 13:40:00,17.39,17.41,17.38,17.39,190392.0,15.3815,15.3992,15.3726,15.3815,190392.0
2015-07-31 13:50:00,17.38,17.41,17.38,17.4,127037.0,15.3726,15.3992,15.3726,15.3903,127037.0
2015-07-31 14:00:00,17.39,17.44,17.39,17.43,315423.0,15.3815,15.4257,15.3815,15.4169,315423.0
2015-07-31 14:10:00,17.42,17.47,17.41,17.47,399047.0,15.408,15.4522,15.3992,15.4522,399047.0
2015-07-31 14:20:00,17.47,17.47,17.42,17.46,391885.0,15.4522,15.4522,15.408,15.4434,391885.0
2015-07-31 14:30:00,17.45,17.48,17.44,17.47,312406.0,15.4346,15.4611,15.4257,15.4522,312406.0
2015-07-31 14:40:00,17.47,17.48,17.45,17.46,307386.0,15.4522,15.4611,15.4346,15.4434,307386.0
2015-07-31 14:50:00,17.47,17.48,17.46,17.46,250690.0,15.4522,15.4611,15.4434,15.4434,250690.0
2015-07-31 15:00:00,17.47,17.48,17.43,17.44,252263.0,15.4522,15.4611,15.4169,15.4257,252263.0
2015-07-31 15:10:00,17.43,17.43,17.39,17.4,474351.0,15.4169,15.4169,15.3815,15.3903,474351.0
2015-07-31 15:20:00,17.4,17.4,17.36,17.36,271380.0,15.3903,15.3903,15.3549,15.3549,271380.0
2015-07-31 15:30:00,17.37,17.4,17.36,17.4,672982.0,15.3638,15.3903,15.3549,15.3903,672982.0
2015-07-31 15:40:00,17.39,17.4,17.34,17.34,949759.0,15.3815,15.3903,15.3373,15.3373,949759.0
2015-07-31 15:50:00,17.35,17.38,17.32,17.37,1610662.0,15.3461,15.3726,15.3196,15.3638,1610662.0
2015-08-03 09:30:00,17.46,17.46,17.14,17.23,488674.0,15.4434,15.4434,15.1604,15.24,488674.0
2015-08-03 09:40:00,17.23,17.24,17.12,17.15,404956.0,15.24,15.2488,15.1427,15.1692,404956.0
2015-08-03 09:50:00,17.16,17.21,17.13,17.14,449086.0,15.178,15.2223,15.1515,15.1604,449086.0
2015-08-03 10:00:00,17.14,17.21,17.12,17.17,732754.0,15.1604,15.2223,15.1427,15.1869,732754.0
2015-08-03 10:10:00,17.17,17.2,17.14,17.14,502149.0,15.1869,15.2134,15.1604,15.1604,502149.0
2015-08-03 10:20:00,17.15,17.19,17.1,17.16,349155.0,15.1692,15.2046,15.125,15.178,349155.0
2015-08-03 10:30:00,17.16,17.21,17.12,17.2,331014.0,15.178,15.2223,15.1427,15.2134,331014.0
2015-08-03 10:40:00,17.19,17.24,17.17,17.24,433280.0,15.2046,15.2488,15.1869,15.2488,433280.0
2015-08-03 10:50:00,17.24,17.31,17.23,17.28,314829.0,15.2488,15.3107,15.24,15.2842,314829.0
2015-08-03 11:00:00,17.29,17.3,17.26,17.28,221373.0,15.293,15.3019,15.2665,15.2842,221373.0
2015-08-03 11:10:00,17.28,17.29,17.26,17.28,200547.0,15.2842,15.293,15.2665,15.2842,200547.0
2015-08-03 11:20:00,17.29,17.29,17.24,17.26,299603.0,15.293,15.293,15.2488,15.2665,299603.0
2015-08-03 11:30:00,17.25,17.27,17.23,17.25,269169.0,15.2577,15.2753,15.24,15.2577,269169.0
2015-08-03 11:40:00,17.25,17.26,17.2,17.2,95362.0,15.2577,15.2665,15.2134,15.2134,95362.0
2015-08-03 11:50:00,17.2,17.25,17.19,17.23,245455.0,15.2134,15.2577,15.2046,15.24,245455.0
2015-08-03 12:00:00,17.24,17.25,17.2,17.22,150196.0,15.2488,15.2577,15.2134,15.2311,150196.0
2015-08-03 12:10:00,17.23,17.25,17.2,17.21,248857.0,15.24,15.2577,15.2134,15.2223,248857.0
2015-08-03 12:20:00,17.2,17.23,17.2,17.23,86938.0,15.2134,15.24,15.2134,15.24,86938.0
2015-08-03 12:30:00,17.23,17.23,17.18,17.21,144157.0,15.24,15.24,15.1957,15.2223,144157.0
2015-08-03 12:40:00,17.2,17.22,17.17,17.18,182516.0,15.2134,15.2311,15.1869,15.1957,182516.0
2015-08-03 12:50:00,17.18,17.18,17.13,17.14,126164.0,15.1957,15.1957,15.1515,15.1604,126164.0
2015-08-03 13:00:00,17.15,17.17,17.12,17.12,173414.0,15.1692,15.1869,15.1427,15.1427,173414.0
2015-08-03 13:10:00,17.12,17.16,17.12,17.14,104744.0,15.1427,15.178,15.1427,15.1604,104744.0
2015-08-03 13:20:00,17.14,17.2,17.13,17.19,231787.0,15.1604,15.2134,15.1515,15.2046,231787.0
2015-08-03 13:30:00,17.19,17.19,17.16,17.17,147990.0,15.2046,15.2046,15.178,15.1869,147990.0
2015-08-03 13:40:00,17.17,17.2,17.16,17.2,108282.0,15.1869,15.2134,15.178,15.2134,108282.0
2015-08-03 13:50:00,17.2,17.21,17.17,17.21,307923.0,15.2134,15.2223,15.1869,15.2223,307923.0
2015-08-03 14:00:00,17.2,17.25,17.2,17.22,395618.0,15.2134,15.2577,15.2134,15.2311,395618.0
2015-08-03 14:10:00,17.22,17.23,17.19,17.19,290541.0,15.2311,15.24,15.2046,15.2046,290541.0
2015-08-03 14:20:00,17.2,17.22,17.19,17.2,270198.0,15.2134,15.2311,15.2046,15.2134,270198.0
2015-08-03 14:30:00,17.21,17.22,17.18,17.21,242009.0,15.2223,15.2311,15.1957,15.2223,242009.0
2015-08-03 14:40:00,17.22,17.22,17.17,17.19,232509.0,15.2311,15.2311,15.1869,15.2046,232509.0
2015-08-03 14:50:00,17.19,17.2,17.16,17.18,247001.0,15.2046,15.2134,15.178,15.1957,247001.0
2015-08-03 15:00:00,17.18,17.2,17.17,17.19,224096.0,15.1957,15.2134,15.1869,15.2046,224096.0
2015-08-03 15:10:00,17.19,17.2,17.15,17.16,235368.0,15.2046,15.2134,15.1692,15.178,235368.0
2015-08-03 15:20:00,17.16,17.18,17.15,17.16,198646.0,15.178,15.1957,15.1692,15.178,198646.0
2015-08-03 15:30:00,17.16,17.17,17.13,17.16,483150.0,15.178,15.1869,15.1515,15.178,483150.0
2015-08-03 15:40:00,17.17,17.21,17.16,17.18,500266.0,15.1869,15.2223,15.178,15.1957,500266.0
2015-08-03 15:50:00,17.19,17.19,17.16,17.17,1236572.0,15.2046,15.2046,15.178,15.1869,1236572.0
2015-08-04 09:30:00,17.1,17.16,17.05,17.11,255105.0,15.125,15.178,15.0808,15.1338,255105.0
2015-08-04 09:40:00,17.12,17.16,17.1,17.15,394954.0,15.1427,15.178,15.125,15.1692,394954.0
2015-08-04 09:50:00,17.15,17.16,17.11,17.13,277853.0,15.1692,15.178,15.1338,15.1515,277853.0
2015-08-04 10:00:00,17.13,17.22,17.13,17.21,251986.0,15.1515,15.2311,15.1515,15.2223,251986.0
2015-08-04 10:10:00,17.21,17.22,17.17,17.19,337428.0,15.2223,15.2311,15.1869,15.2046,337428.0
2015-08-04 10:20:00,17.19,17.21,17.16,17.18,357465.0,15.2046,15.2223,15.178,15.1957,357465.0
2015-08-04 10:30:00,17.18,17.19,17.09,17.09,280961.0,15.1957,15.2046,15.1161,15.1161,280961.0
2015-08-04 10:40:00,17.1,17.13,17.07,17.08,382079.0,15.125,15.1515,15.0984,15.1073,382079.0
2015-08-04 10:50:00,17.08,17.09,16.97,16.98,548626.0,15.1073,15.1161,15.01,15.0188,548626.0
2015-08-04 11:00:00,16.99,17.01,16.96,16.97,359449.0,15.0277,15.0454,15.0011,15.01,359449.0
2015-08-04 11:10:00,16.97,17.0,16.93,16.95,369865.0,15.01,15.0365,14.9746,14.9923,369865.0
2015-08-04 11:20:00,16.95,16.98,16.93,16.98,437599.0,14.9923,15.0188,14.9746,15.0188,437599.0
2015-08-04 11:30:00,16.98,16.98,16.95,16.97,407214.0,15.0188,15.0188,14.9923,15.01,407214.0
2015-08-04 11:40:00,16.97,16.98,16.93,16.95,451597.0,15.01,15.0188,14.9746,14.9923,451597.0
2015-08-04 11:50:00,16.96,16.96,16.88,16.89,510765.0,15.0011,15.0011,14.9304,14.9392,510765.0
2015-08-04 12:00:00,16.89,16.93,16.89,16.93,256794.0,14.9392,14.9746,14.9392,14.9746,256794.0
2015-08-04 12:10:00,16.92,16.93,16.9,16.91,541677.0,14.9658,14.9746,14.9481,14.9569,541677.0
2015-08-04 12:20:00,16.91,16.92,16.83,16.84,786658.0,14.9569,14.9658,14.8862,14.895,786658.0
2015-08-04 12:30:00,16.84,16.89,16.83,16.88,213733.0,14.895,14.9392,14.8862,14.9304,213733.0
2015-08-04 12:40:00,16.88,16.92,16.87,16.92,182295.0,14.9304,14.9658,14.9215,14.9658,182295.0
2015-08-04 12:50:00,16.91,16.93,16.89,16.91,218361.0,14.9569,14.9746,14.9392,14.9569,218361.0
2015-08-04 13:00:00,16.91,16.96,16.9,16.93,373623.0,14.9569,15.0011,14.9481,14.9746,373623.0
2015-08-04 13:10:00,16.93,16.94,16.9,16.94,186296.0,14.9746,14.9835,14.9481,14.9835,186296.0
2015-08-04 13:20:00,16.94,16.99,16.93,16.96,520706.0,14.9835,15.0277,14.9746,15.0011,520706.0
2015-08-04 13:30:00,16.97,16.98,16.95,16.98,235334.0,15.01,15.0188,14.9923,15.0188,235334.0
2015-08-04 13:40:00,16.98,16.98,16.92,16.93,216772.0,15.0188,15.0188,14.9658,14.9746,216772.0
2015-08-04 13:50:00,16.92,16.93,16.84,16.85,535263.0,14.9658,14.9746,14.895,14.9039,535263.0
2015-08-04 14:00:00,16.86,16.9,16.85,16.86,289779.0,14.9127,14.9481,14.9039,14.9127,289779.0
2015-08-04 14:10:00,16.85,16.89,16.84,16.88,337865.0,14.9039,14.9392,14.895,14.9304,337865.0
2015-08-04 14:20:00,16.88,16.88,16.85,16.87,278896.0,14.9304,14.9304,14.9039,14.9215,278896.0
2015-08-04 14:30:00,16.88,16.93,16.86,16.91,367678.0,14.9304,14.9746,14.9127,14.9569,367678.0
2015-08-04 14:40:00,16.91,16.92,16.89,16.92,315600.0,14.9569,14.9658,14.9392,14.9658,315600.0
2015-08-04 14:50:00,16.91,16.92,16.89,16.9,233539.0,14.9569,14.9658,14.9392,14.9481,233539.0
2015-08-04 15:00:00,16.9,16.92,16.89,16.9,469384.0,14.9481,14.9658,14.9392,14.9481,469384.0
2015-08-04 15:10:00,16.9,16.92,16.88,16.89,319467.0,14.9481,14.9658,14.9304,14.9392,319467.0
2015-08-04 15:20:00,16.89,16.92,16.88,16.9,340668.0,14.9392,14.9658,14.9304,14.9481,340668.0
2015-08-04 15:30:00,16.91,16.93,16.88,16.89,783535.0,14.9569,14.9746,14.9304,14.9392,783535.0
2015-08-04 15:40:00,16.89,16.9,16.86,16.87,311084.0,14.9392,14.9481,14.9127,14.9215,311084.0
2015-08-04 15:50:00,16.87,16.88,16.83,16.84,1754946.0,14.9215,14.9304,14.8862,14.895,1754946.0
2015-08-05 09:30:00,16.99,17.1,16.92,17.1,846689.0,15.0277,15.125,14.9658,15.125,846689.0
2015-08-05 09:40:00,17.1,17.16,17.08,17.09,772117.0,15.125,15.178,15.1073,15.1161,772117.0
2015-08-05 09:50:00,17.09,17.18,17.09,17.18,543506.0,15.1161,15.1957,15.1161,15.1957,543506.0
2015-08-05 10:00:00,17.18,17.19,17.14,17.18,476892.0,15.1957,15.2046,15.1604,15.1957,476892.0
2015-08-05 10:10:00,17.18,17.22,17.17,17.17,416715.0,15.1957,15.2311,15.1869,15.1869,416715.0
2015-08-05 10:20:00,17.18,17.2,17.15,17.18,409263.0,15.1957,15.2134,15.1692,15.1957,409263.0
2015-08-05 10:30:00,17.19,17.23,17.18,17.2,222613.0,15.2046,15.24,15.1957,15.2134,222613.0
2015-08-05 10:40:00,17.2,17.21,17.15,17.16,244791.0,15.2134,15.2223,15.1692,15.178,244791.0
2015-08-05 10:50:00,17.16,17.17,17.09,17.09,371273.0,15.178,15.1869,15.1161,15.1161,371273.0
2015-08-05 11:00:00,17.1,17.11,17.04,17.11,469321.0,15.125,15.1338,15.0719,15.1338,469321.0
2015-08-05 11:10:00,17.11,17.15,17.1,17.13,150674.0,15.1338,15.1692,15.125,15.1515,150674.0
2015-08-05 11:20:00,17.13,17.16,17.12,17.15,228564.0,15.1515,15.178,15.1427,15.1692,228564.0
2015-08-05 11:30:00,17.14,17.2,17.13,17.16,278488.0,15.1604,15.2134,15.1515,15.178,278488.0
2015-08-05 11:40:00,17.16,17.17,17.13,17.16,165264.0,15.178,15.1869,15.1515,15.178,165264.0
2015-08-05 11:50:00,17.16,17.16,17.07,17.08,257834.0,15.178,15.178,15.0984,15.1073,257834.0
2015-08-05 12:00:00,17.08,17.1,17.06,17.08,156178.0,15.1073,15.125,15.0896,15.1073,156178.0
2015-08-05 12:10:00,17.09,17.12,17.07,17.08,266817.0,15.1161,15.1427,15.0984,15.1073,266817.0
2015-08-05 12:20:00,17.08,17.09,17.02,17.02,344908.0,15.1073,15.1161,15.0542,15.0542,344908.0
2015-08-05 12:30:00,17.02,17.05,17.0,17.04,159341.0,15.0542,15.0808,15.0365,15.0719,159341.0
2015-08-05 12:40:00,17.04,17.05,17.01,17.04,267202.0,15.0719,15.0808,15.0454,15.0719,267202.0
2015-08-05 12:50:00,17.04,17.08,17.02,17.08,149405.0,15.0719,15.1073,15.0542,15.1073,149405.0
2015-08-05 13:00:00,17.08,17.08,17.03,17.04,110250.0,15.1073,15.1073,15.0631,15.0719,110250.0
2015-08-05 13:10:00,17.05,17.05,17.0,17.02,207902.0,15.0808,15.0808,15.0365,15.0542,207902.0
2015-08-05 13:20:00,17.02,17.05,17.01,17.04,76291.0,15.0542,15.0808,15.0454,15.0719,76291.0
2015-08-05 13:30:00,17.05,17.06,17.03,17.05,342129.0,15.0808,15.0896,15.0631,15.0808,342129.0
2015-08-05 13:40:00,17.05,17.1,17.04,17.1,155204.0,15.0808,15.125,15.0719,15.125,155204.0
2015-08-05 13:50:00,17.09,17.09,17.06,17.06,132941.0,15.1161,15.1161,15.0896,15.0896,132941.0
2015-08-05 14:00:00,17.06,17.09,17.04,17.09,209806.0,15.0896,15.1161,15.0719,15.1161,209806.0
2015-08-05 14:10:00,17.08,17.1,17.06,17.1,121317.0,15.1073,15.125,15.0896,15.125,121317.0
2015-08-05 14:20:00,17.1,17.1,17.08,17.09,163403.0,15.125,15.125,15.1073,15.1161,163403.0
2015-08-05 14:30:00,17.09,17.1,17.07,17.09,105794.0,15.1161,15.125,15.0984,15.1161,105794.0
2015-08-05 14:40:00,17.09,17.1,17.06,17.09,129301.0,15.1161,15.125,15.0896,15.1161,129301.0
2015-08-05 14:50:00,17.09,17.1,17.04,17.05,240916.0,15.1161,15.125,15.0719,15.0808,240916.0
2015-08-05 15:00:00,17.05,17.06,17.03,17.05,386854.0,15.0808,15.0896,15.0631,15.0808,386854.0
2015-08-05 15:10:00,17.05,17.05,17.02,17.03,322334.0,15.0808,15.0808,15.0542,15.0631,322334.0
2015-08-05 15:20:00,17.04,17.06,17.02,17.05,311054.0,15.0719,15.0896,15.0542,15.0808,311054.0
2015-08-05 15:30:00,17.05,17.05,17.01,17.02,241479.0,15.0808,15.0808,15.0454,15.0542,241479.0
2015-08-05 15:40:00,17.02,17.04,17.0,17.03,417408.0,15.0542,15.0719,15.0365,15.0631,417408.0
2015-08-05 15:50:00,17.02,17.04,17.01,17.04,747025.0,15.0542,15.0719,15.0454,15.0719,747025.0
2015-08-06 09:30:00,17.11,17.19,16.99,17.03,463812.0,15.1338,15.2046,15.0277,15.0631,463812.0
2015-08-06 09:40:00,17.03,17.03,16.95,16.98,427599.0,15.0631,15.0631,14.9923,15.0188,427599.0
2015-08-06 09:50:00,16.98,17.04,16.97,17.03,578628.0,15.0188,15.0719,15.01,15.0631,578628.0
2015-08-06 10:00:00,17.02,17.03,16.98,17.02,357647.0,15.0542,15.0631,15.0188,15.0542,357647.0
2015-08-06 10:10:00,17.01,17.05,17.01,17.03,460517.0,15.0454,15.0808,15.0454,15.0631,460517.0
2015-08-06 10:20:00,17.03,17.03,16.98,16.98,293477.0,15.0631,15.0631,15.0188,15.0188,293477.0
2015-08-06 10:30:00,16.98,17.03,16.98,17.0,435423.0,15.0188,15.0631,15.0188,15.0365,435423.0
2015-08-06 10:40:00,17.0,17.03,17.0,17.03,221362.0,15.0365,15.0631,15.0365,15.0631,221362.0
2015-08-06 10:50:00,17.03,17.03,16.96,16.96,192555.0,15.0631,15.0631,15.0011,15.0011,192555.0
2015-08-06 11:00:00,16.96,16.97,16.89,16.89,329797.0,15.0011,15.01,14.9392,14.9392,329797.0
2015-08-06 11:10:00,16.89,16.92,16.87,16.91,282161.0,14.9392,14.9658,14.9215,14.9569,282161.0
2015-08-06 11:20:00,16.91,16.92,16.88,16.89,201642.0,14.9569,14.9658,14.9304,14.9392,201642.0
2015-08-06 11:30:00,16.89,16.9,16.85,16.88,324661.0,14.9392,14.9481,14.9039,14.9304,324661.0
2015-08-06 11:40:00,16.88,16.92,16.86,16.91,199648.0,14.9304,14.9658,14.9127,14.9569,199648.0
2015-08-06 11:50:00,16.91,16.92,16.84,16.85,288817.0,14.9569,14.9658,14.895,14.9039,288817.0
2015-08-06 12:00:00,16.86,16.87,16.84,16.87,130610.0,14.9127,14.9215,14.895,14.9215,130610.0
2015-08-06 12:10:00,16.86,16.88,16.84,16.85,298831.0,14.9127,14.9304,14.895,14.9039,298831.0
2015-08-06 12:20:00,16.85,16.88,16.85,16.88,132434.0,14.9039,14.9304,14.9039,14.9304,132434.0
2015-08-06 12:30:00,16.88,16.88,16.83,16.85,209568.0,14.9304,14.9304,14.8862,14.9039,209568.0
2015-08-06 12:40:00,16.84,16.88,16.81,16.85,217567.0,14.895,14.9304,14.8685,14.9039,217567.0
2015-08-06 12:50:00,16.84,16.85,16.8,16.84,178715.0,14.895,14.9039,14.8596,14.895,178715.0
2015-08-06 13:00:00,16.83,16.85,16.82,16.85,178170.0,14.8862,14.9039,14.8773,14.9039,178170.0
2015-08-06 13:10:00,16.84,16.89,16.84,16.88,329763.0,14.895,14.9392,14.895,14.9304,329763.0
2015-08-06 13:20:00,16.88,16.9,16.86,16.88,428699.0,14.9304,14.9481,14.9127,14.9304,428699.0
2015-08-06 13:30:00,16.89,16.9,16.86,16.87,142118.0,14.9392,14.9481,14.9127,14.9215,142118.0
2015-08-06 13:40:00,16.86,16.91,16.85,16.9,206638.0,14.9127,14.9569,14.9039,14.9481,206638.0
2015-08-06 13:50:00,16.9,16.92,16.89,16.91,228588.0,14.9481,14.9658,14.9392,14.9569,228588.0
2015-08-06 14:00:00,16.91,16.93,16.9,16.93,191148.0,14.9569,14.9746,14.9481,14.9746,191148.0
2015-08-06 14:10:00,16.92,16.95,16.91,16.94,391099.0,14.9658,14.9923,14.9569,14.9835,391099.0
2015-08-06 14:20:00,16.94,16.97,16.93,16.96,287714.0,14.9835,15.01,14.9746,15.0011,287714.0
2015-08-06 14:30:00,16.96,16.97,16.9,16.9,316253.0,15.0011,15.01,14.9481,14.9481,316253.0
2015-08-06 14:40:00,16.9,16.91,16.89,16.89,172988.0,14.9481,14.9569,14.9392,14.9392,172988.0
2015-08-06 14:50:00,16.89,16.9,16.86,16.88,193324.0,14.9392,14.9481,14.9127,14.9304,193324.0
2015-08-06 15:00:00,16.88,16.9,16.87,16.89,171420.0,14.9304,14.9481,14.9215,14.9392,171420.0
2015-08-06 15:10:00,16.89,16.89,16.86,16.88,167256.0,14.9392,14.9392,14.9127,14.9304,167256.0
2015-08-06 15:20:00,16.88,16.88,16.84,16.86,243841.0,14.9304,14.9304,14.895,14.9127,243841.0
2015-08-06 15:30:00,16.86,16.86,16.83,16.86,302295.0,14.9127,14.9127,14.8862,14.9127,302295.0
2015-08-06 15:40:00,16.86,16.9,16.85,16.88,564719.0,14.9127,14.9481,14.9039,14.9304,564719.0
2015-08-06 15:50:00,16.87,16.88,16.85,16.85,1022307.0,14.9215,14.9304,14.9039,14.9039,1022307.0
2015-08-07 09:30:00,16.78,16.87,16.77,16.87,421987.0,14.8419,14.9215,14.8331,14.9215,421987.0
2015-08-07 09:40:00,16.87,16.92,16.84,16.89,389805.0,14.9215,14.9658,14.895,14.9392,389805.0
2015-08-07 09:50:00,16.89,16.91,16.85,16.87,592042.0,14.9392,14.9569,14.9039,14.9215,592042.0
2015-08-07 10:00:00,16.88,16.88,16.83,16.85,374701.0,14.9304,14.9304,14.8862,14.9039,374701.0
2015-08-07 10:10:00,16.84,16.87,16.83,16.85,260665.0,14.895,14.9215,14.8862,14.9039,260665.0
2015-08-07 10:20:00,16.84,16.87,16.82,16.86,392148.0,14.895,14.9215,14.8773,14.9127,392148.0
2015-08-07 10:30:00,16.86,16.87,16.82,16.83,270532.0,14.9127,14.9215,14.8773,14.8862,270532.0
2015-08-07 10:40:00,16.83,16.86,16.82,16.85,395286.0,14.8862,14.9127,14.8773,14.9039,395286.0
2015-08-07 10:50:00,16.85,16.88,16.84,16.86,403799.0,14.9039,14.9304,14.895,14.9127,403799.0
2015-08-07 11:00:00,16.86,16.88,16.84,16.86,281848.0,14.9127,14.9304,14.895,14.9127,281848.0
2015-08-07 11:10:00,16.86,16.88,16.83,16.84,319787.0,14.9127,14.9304,14.8862,14.895,319787.0
2015-08-07 11:20:00,16.84,16.85,16.82,16.84,192762.0,14.895,14.9039,14.8773,14.895,192762.0
2015-08-07 11:30:00,16.84,16.84,16.82,16.82,169671.0,14.895,14.895,14.8773,14.8773,169671.0
2015-08-07 11:40:00,16.82,16.84,16.81,16.83,259675.0,14.8773,14.895,14.8685,14.8862,259675.0
2015-08-07 11:50:00,16.83,16.83,16.79,16.83,175529.0,14.8862,14.8862,14.8508,14.8862,175529.0
2015-08-07 12:00:00,16.83,16.84,16.78,16.8,312811.0,14.8862,14.895,14.8419,14.8596,312811.0
2015-08-07 12:10:00,16.8,16.83,16.78,16.82,201214.0,14.8596,14.8862,14.8419,14.8773,201214.0
2015-08-07 12:20:00,16.81,16.85,16.79,16.81,171974.0,14.8685,14.9039,14.8508,14.8685,171974.0
2015-08-07 12:30:00,16.82,16.84,16.8,16.84,185542.0,14.8773,14.895,14.8596,14.895,185542.0
2015-08-07 12:40:00,16.84,16.85,16.83,16.84,133217.0,14.895,14.9039,14.8862,14.895,133217.0
2015-08-07 12:50:00,16.84,16.86,16.83,16.85,103486.0,14.895,14.9127,14.8862,14.9039,103486.0
2015-08-07 13:00:00,16.85,16.86,16.83,16.84,300005.0,14.9039,14.9127,14.8862,14.895,300005.0
2015-08-07 13:10:00,16.84,16.84,16.82,16.84,114728.0,14.895,14.895,14.8773,14.895,114728.0
2015-08-07 13:20:00,16.84,16.85,16.82,16.85,287705.0,14.895,14.9039,14.8773,14.9039,287705.0
2015-08-07 13:30:00,16.85,16.89,16.84,16.87,207027.0,14.9039,14.9392,14.895,14.9215,207027.0
2015-08-07 13:40:00,16.88,16.94,16.87,16.93,189264.0,14.9304,14.9835,14.9215,14.9746,189264.0
2015-08-07 13:50:00,16.93,16.93,16.9,16.91,272426.0,14.9746,14.9746,14.9481,14.9569,272426.0
2015-08-07 14:00:00,16.91,16.91,16.86,16.89,368441.0,14.9569,14.9569,14.9127,14.9392,368441.0
2015-08-07 14:10:00,16.88,16.89,16.86,16.88,174075.0,14.9304,14.9392,14.9127,14.9304,174075.0
2015-08-07 14:20:00,16.88,16.9,16.87,16.89,237683.0,14.9304,14.9481,14.9215,14.9392,237683.0
2015-08-07 14:30:00,16.89,16.91,16.88,16.89,113936.0,14.9392,14.9569,14.9304,14.9392,113936.0
2015-08-07 14:40:00,16.89,16.9,16.87,16.89,130895.0,14.9392,14.9481,14.9215,14.9392,130895.0
2015-08-07 14:50:00,16.89,16.91,16.87,16.88,130615.0,14.9392,14.9569,14.9215,14.9304,130615.0
2015-08-07 15:00:00,16.88,16.89,16.85,16.88,289374.0,14.9304,14.9392,14.9039,14.9304,289374.0
2015-08-07 15:10:00,16.88,16.89,16.86,16.88,295164.0,14.9304,14.9392,14.9127,14.9304,295164.0
2015-08-07 15:20:00,16.88,16.92,16.87,16.91,602979.0,14.9304,14.9658,14.9215,14.9569,602979.0
2015-08-07 15:30:00,16.91,16.96,16.9,16.94,418680.0,14.9569,15.0011,14.9481,14.9835,418680.0
2015-08-07 15:40:00,16.94,16.97,16.93,16.95,1016582.0,14.9835,15.01,14.9746,14.9923,1016582.0
2015-08-07 15:50:00,16.94,16.99,16.92,16.98,1472745.0,14.9835,15.0277,14.9658,15.0188,1472745.0
2015-08-10 09:30:00,17.16,17.31,17.13,17.26,373861.0,15.178,15.3107,15.1515,15.2665,373861.0
2015-08-10 09:40:00,17.25,17.27,17.21,17.24,272269.0,15.2577,15.2753,15.2223,15.2488,272269.0
2015-08-10 09:50:00,17.25,17.32,17.24,17.32,673998.0,15.2577,15.3196,15.2488,15.3196,673998.0
2015-08-10 10:00:00,17.32,17.35,17.28,17.35,581340.0,15.3196,15.3461,15.2842,15.3461,581340.0
2015-08-10 10:10:00,17.35,17.37,17.33,17.37,209653.0,15.3461,15.3638,15.3284,15.3638,209653.0
2015-08-10 10:20:00,17.36,17.43,17.35,17.39,980100.0,15.3549,15.4169,15.3461,15.3815,980100.0
2015-08-10 10:30:00,17.39,17.4,17.35,17.38,508459.0,15.3815,15.3903,15.3461,15.3726,508459.0
2015-08-10 10:40:00,17.38,17.39,17.37,17.39,213754.0,15.3726,15.3815,15.3638,15.3815,213754.0
2015-08-10 10:50:00,17.39,17.39,17.33,17.38,296891.0,15.3815,15.3815,15.3284,15.3726,296891.0
2015-08-10 11:00:00,17.37,17.45,17.37,17.45,505945.0,15.3638,15.4346,15.3638,15.4346,505945.0
2015-08-10 11:10:00,17.45,17.47,17.44,17.45,305450.0,15.4346,15.4522,15.4257,15.4346,305450.0
2015-08-10 11:20:00,17.46,17.47,17.44,17.46,146888.0,15.4434,15.4522,15.4257,15.4434,146888.0
2015-08-10 11:30:00,17.46,17.5,17.46,17.5,159997.0,15.4434,15.4788,15.4434,15.4788,159997.0
2015-08-10 11:40:00,17.5,17.55,17.49,17.54,235607.0,15.4788,15.523,15.4699,15.5142,235607.0
2015-08-10 11:50:00,17.54,17.57,17.52,17.52,321470.0,15.5142,15.5407,15.4965,15.4965,321470.0
2015-08-10 12:00:00,17.52,17.53,17.52,17.53,80571.0,15.4965,15.5053,15.4965,15.5053,80571.0
2015-08-10 12:10:00,17.53,17.58,17.52,17.58,234362.0,15.5053,15.5495,15.4965,15.5495,234362.0
2015-08-10 12:20:00,17.58,17.6,17.57,17.57,272705.0,15.5495,15.5672,15.5407,15.5407,272705.0
2015-08-10 12:30:00,17.58,17.58,17.56,17.57,185826.0,15.5495,15.5495,15.5318,15.5407,185826.0
2015-08-10 12:40:00,17.57,17.6,17.56,17.6,294227.0,15.5407,15.5672,15.5318,15.5672,294227.0
2015-08-10 12:50:00,17.6,17.62,17.58,17.6,164448.0,15.5672,15.5849,15.5495,15.5672,164448.0
2015-08-10 13:00:00,17.6,17.6,17.58,17.6,106010.0,15.5672,15.5672,15.5495,15.5672,106010.0
2015-08-10 13:10:00,17.6,17.62,17.59,17.62,99310.0,15.5672,15.5849,15.5584,15.5849,99310.0
2015-08-10 13:20:00,17.62,17.66,17.61,17.64,215950.0,15.5849,15.6203,15.5761,15.6026,215950.0
2015-08-10 13:30:00,17.64,17.65,17.63,17.64,153427.0,15.6026,15.6115,15.5938,15.6026,153427.0
2015-08-10 13:40:00,17.64,17.65,17.61,17.62,181351.0,15.6026,15.6115,15.5761,15.5849,181351.0
2015-08-10 13:50:00,17.62,17.63,17.59,17.61,249327.0,15.5849,15.5938,15.5584,15.5761,249327.0
2015-08-10 14:00:00,17.62,17.63,17.6,17.61,234301.0,15.5849,15.5938,15.5672,15.5761,234301.0
2015-08-10 14:10:00,17.61,17.65,17.6,17.65,147259.0,15.5761,15.6115,15.5672,15.6115,147259.0
2015-08-10 14:20:00,17.64,17.69,17.63,17.68,557478.0,15.6026,15.6468,15.5938,15.638,557478.0
2015-08-10 14:30:00,17.69,17.69,17.62,17.62,281313.0,15.6468,15.6468,15.5849,15.5849,281313.0
2015-08-10 14:40:00,17.62,17.65,17.6,17.65,356244.0,15.5849,15.6115,15.5672,15.6115,356244.0
2015-08-10 14:50:00,17.64,17.66,17.64,17.66,369532.0,15.6026,15.6203,15.6026,15.6203,369532.0
2015-08-10 15:00:00,17.66,17.66,17.63,17.64,321368.0,15.6203,15.6203,15.5938,15.6026,321368.0
2015-08-10 15:10:00,17.64,17.65,17.6,17.61,283999.0,15.6026,15.6115,15.5672,15.5761,283999.0
2015-08-10 15:20:00,17.6,17.64,17.6,17.63,328234.0,15.5672,15.6026,15.5672,15.5938,328234.0
2015-08-10 15:30:00,17.63,17.63,17.6,17.6,355520.0,15.5938,15.5938,15.5672,15.5672,355520.0
2015-08-10 15:40:00,17.6,17.62,17.59,17.6,645899.0,15.5672,15.5849,15.5584,15.5672,645899.0
2015-08-10 15:50:00,17.6,17.61,17.58,17.6,1437600.0,15.5672,15.5761,15.5495,15.5672,1437600.0
2015-08-11 09:30:00,17.36,17.45,17.21,17.27,969181.0,15.3549,15.4346,15.2223,15.2753,969181.0
2015-08-11 09:40:00,17.28,17.3,17.21,17.26,633290.0,15.2842,15.3019,15.2223,15.2665,633290.0
2015-08-11 09:50:00,17.26,17.27,17.23,17.26,597346.0,15.2665,15.2753,15.24,15.2665,597346.0
2015-08-11 10:00:00,17.25,17.29,17.23,17.28,439385.0,15.2577,15.293,15.24,15.2842,439385.0
2015-08-11 10:10:00,17.28,17.31,17.25,17.31,271164.0,15.2842,15.3107,15.2577,15.3107,271164.0
2015-08-11 10:20:00,17.3,17.33,17.26,17.28,247009.0,15.3019,15.3284,15.2665,15.2842,247009.0
2015-08-11 10:30:00,17.27,17.28,17.2,17.23,292527.0,15.2753,15.2842,15.2134,15.24,292527.0
2015-08-11 10:40:00,17.23,17.3,17.22,17.24,319546.0,15.24,15.3019,15.2311,15.2488,319546.0
2015-08-11 10:50:00,17.24,17.25,17.2,17.2,205907.0,15.2488,15.2577,15.2134,15.2134,205907.0
2015-08-11 11:00:00,17.2,17.2,17.14,17.19,267458.0,15.2134,15.2134,15.1604,15.2046,267458.0
2015-08-11 11:10:00,17.19,17.2,17.15,17.18,306783.0,15.2046,15.2134,15.1692,15.1957,306783.0
2015-08-11 11:20:00,17.18,17.2,17.15,17.16,395013.0,15.1957,15.2134,15.1692,15.178,395013.0
2015-08-11 11:30:00,17.16,17.23,17.16,17.22,386250.0,15.178,15.24,15.178,15.2311,386250.0
2015-08-11 11:40:00,17.23,17.25,17.18,17.2,317258.0,15.24,15.2577,15.1957,15.2134,317258.0
2015-08-11 11:50:00,17.2,17.23,17.19,17.22,234418.0,15.2134,15.24,15.2046,15.2311,234418.0
2015-08-11 12:00:00,17.22,17.22,17.19,17.2,478664.0,15.2311,15.2311,15.2046,15.2134,478664.0
2015-08-11 12:10:00,17.21,17.26,17.19,17.26,308987.0,15.2223,15.2665,15.2046,15.2665,308987.0
2015-08-11 12:20:00,17.26,17.27,17.25,17.27,214590.0,15.2665,15.2753,15.2577,15.2753,214590.0
2015-08-11 12:30:00,17.26,17.29,17.25,17.28,245736.0,15.2665,15.293,15.2577,15.2842,245736.0
2015-08-11 12:40:00,17.28,17.29,17.26,17.27,259354.0,15.2842,15.293,15.2665,15.2753,259354.0
2015-08-11 12:50:00,17.27,17.27,17.25,17.25,196824.0,15.2753,15.2753,15.2577,15.2577,196824.0
2015-08-11 13:00:00,17.25,17.27,17.24,17.26,326685.0,15.2577,15.2753,15.2488,15.2665,326685.0
2015-08-11 13:10:00,17.26,17.3,17.25,17.29,473851.0,15.2665,15.3019,15.2577,15.293,473851.0
2015-08-11 13:20:00,17.29,17.33,17.28,17.3,586701.0,15.293,15.3284,15.2842,15.3019,586701.0
2015-08-11 13:30:00,17.3,17.37,17.29,17.35,250221.0,15.3019,15.3638,15.293,15.3461,250221.0
2015-08-11 13:40:00,17.35,17.35,17.32,17.32,392759.0,15.3461,15.3461,15.3196,15.3196,392759.0
2015-08-11 13:50:00,17.32,17.33,17.3,17.31,315822.0,15.3196,15.3284,15.3019,15.3107,315822.0
2015-08-11 14:00:00,17.31,17.33,17.29,17.31,487446.0,15.3107,15.3284,15.293,15.3107,487446.0
2015-08-11 14:10:00,17.32,17.32,17.3,17.3,285769.0,15.3196,15.3196,15.3019,15.3019,285769.0
2015-08-11 14:20:00,17.3,17.33,17.29,17.31,278964.0,15.3019,15.3284,15.293,15.3107,278964.0
2015-08-11 14:30:00,17.31,17.33,17.27,17.3,234307.0,15.3107,15.3284,15.2753,15.3019,234307.0
2015-08-11 14:40:00,17.3,17.31,17.22,17.23,353000.0,15.3019,15.3107,15.2311,15.24,353000.0
2015-08-11 14:50:00,17.23,17.28,17.21,17.26,339361.0,15.24,15.2842,15.2223,15.2665,339361.0
2015-08-11 15:00:00,17.27,17.32,17.26,17.3,318226.0,15.2753,15.3196,15.2665,15.3019,318226.0
2015-08-11 15:10:00,17.3,17.34,17.29,17.32,513617.0,15.3019,15.3373,15.293,15.3196,513617.0
2015-08-11 15:20:00,17.32,17.33,17.3,17.31,179605.0,15.3196,15.3284,15.3019,15.3107,179605.0
2015-08-11 15:30:00,17.31,17.34,17.29,17.34,728341.0,15.3107,15.3373,15.293,15.3373,728341.0
2015-08-11 15:40:00,17.34,17.36,17.32,17.35,692037.0,15.3373,15.3549,15.3196,15.3461,692037.0
2015-08-11 15:50:00,17.33,17.36,17.32,17.35,2614722.0,15.3284,15.3549,15.3196,15.3461,2614722.0
2015-08-12 09:30:00,17.1,17.31,17.1,17.13,813531.0,15.125,15.3107,15.125,15.1515,813531.0
2015-08-12 09:40:00,17.13,17.16,17.06,17.06,587951.0,15.1515,15.178,15.0896,15.0896,587951.0
2015-08-12 09:50:00,17.05,17.1,17.0,17.02,514654.0,15.0808,15.125,15.0365,15.0542,514654.0
2015-08-12 10:00:00,17.02,17.09,17.01,17.05,416153.0,15.0542,15.1161,15.0454,15.0808,416153.0
2015-08-12 10:10:00,17.04,17.06,17.01,17.06,274231.0,15.0719,15.0896,15.0454,15.0896,274231.0
2015-08-12 10:20:00,17.05,17.07,17.02,17.07,449395.0,15.0808,15.0984,15.0542,15.0984,449395.0
2015-08-12 10:30:00,17.07,17.1,17.03,17.05,385362.0,15.0984,15.125,15.0631,15.0808,385362.0
2015-08-12 10:40:00,17.05,17.07,17.02,17.02,497305.0,15.0808,15.0984,15.0542,15.0542,497305.0
2015-08-12 10:50:00,17.03,17.03,16.98,17.01,536232.0,15.0631,15.0631,15.0188,15.0454,536232.0
2015-08-12 11:00:00,17.01,17.06,17.0,17.04,357309.0,15.0454,15.0896,15.0365,15.0719,357309.0
2015-08-12 11:10:00,17.05,17.07,17.01,17.03,199181.0,15.0808,15.0984,15.0454,15.0631,199181.0
2015-08-12 11:20:00,17.03,17.07,17.03,17.07,424971.0,15.0631,15.0984,15.0631,15.0984,424971.0
2015-08-12 11:30:00,17.07,17.09,17.02,17.03,214079.0,15.0984,15.1161,15.0542,15.0631,214079.0
2015-08-12 11:40:00,17.02,17.09,17.02,17.03,294507.0,15.0542,15.1161,15.0542,15.0631,294507.0
2015-08-12 11:50:00,17.04,17.04,17.0,17.02,367649.0,15.0719,15.0719,15.0365,15.0542,367649.0
2015-08-12 12:00:00,17.02,17.04,17.0,17.03,163564.0,15.0542,15.0719,15.0365,15.0631,163564.0
2015-08-12 12:10:00,17.03,17.05,17.01,17.05,112214.0,15.0631,15.0808,15.0454,15.0808,112214.0
2015-08-12 12:20:00,17.04,17.1,17.03,17.1,177431.0,15.0719,15.125,15.0631,15.125,177431.0
2015-08-12 12:30:00,17.1,17.18,17.07,17.17,353943.0,15.125,15.1957,15.0984,15.1869,353943.0
2015-08-12 12:40:00,17.18,17.19,17.14,17.14,253166.0,15.1957,15.2046,15.1604,15.1604,253166.0
2015-08-12 12:50:00,17.15,17.18,17.14,17.15,150281.0,15.1692,15.1957,15.1604,15.1692,150281.0
2015-08-12 13:00:00,17.16,17.21,17.14,17.19,208066.0,15.178,15.2223,15.1604,15.2046,208066.0
2015-08-12 13:10:00,17.19,17.22,17.16,17.21,230946.0,15.2046,15.2311,15.178,15.2223,230946.0
2015-08-12 13:20:00,17.21,17.24,17.19,17.2,269450.0,15.2223,15.2488,15.2046,15.2134,269450.0
2015-08-12 13:30:00,17.2,17.22,17.18,17.2,214640.0,15.2134,15.2311,15.1957,15.2134,214640.0
2015-08-12 13:40:00,17.2,17.25,17.18,17.25,147082.0,15.2134,15.2577,15.1957,15.2577,147082.0
2015-08-12 13:50:00,17.24,17.29,17.23,17.26,270366.0,15.2488,15.293,15.24,15.2665,270366.0
2015-08-12 14:00:00,17.26,17.27,17.21,17.27,277283.0,15.2665,15.2753,15.2223,15.2753,277283.0
2015-08-12 14:10:00,17.28,17.3,17.25,17.28,221781.0,15.2842,15.3019,15.2577,15.2842,221781.0
2015-08-12 14:20:00,17.28,17.3,17.23,17.26,252306.0,15.2842,15.3019,15.24,15.2665,252306.0
2015-08-12 14:30:00,17.25,17.28,17.22,17.28,322058.0,15.2577,15.2842,15.2311,15.2842,322058.0
2015-08-12 14:40:00,17.28,17.3,17.26,17.29,179111.0,15.2842,15.3019,15.2665,15.293,179111.0
2015-08-12 14:50:00,17.29,17.33,17.26,17.31,204422.0,15.293,15.3284,15.2665,15.3107,204422.0
2015-08-12 15:00:00,17.32,17.32,17.26,17.29,237964.0,15.3196,15.3196,15.2665,15.293,237964.0
2015-08-12 15:10:00,17.29,17.3,17.26,17.29,677234.0,15.293,15.3019,15.2665,15.293,677234.0
2015-08-12 15:20:00,17.29,17.39,17.29,17.38,612926.0,15.293,15.3815,15.293,15.3726,612926.0
2015-08-12 15:30:00,17.38,17.38,17.33,17.33,393486.0,15.3726,15.3726,15.3284,15.3284,393486.0
2015-08-12 15:40:00,17.34,17.36,17.32,17.32,374791.0,15.3373,15.3549,15.3196,15.3196,374791.0
2015-08-12 15:50:00,17.32,17.34,17.29,17.31,1217353.0,15.3196,15.3373,15.293,15.3107,1217353.0
2015-08-13 09:30:00,17.38,17.45,17.27,17.29,721321.0,15.3726,15.4346,15.2753,15.293,721321.0
2015-08-13 09:40:00,17.29,17.33,17.18,17.19,589945.0,15.293,15.3284,15.1957,15.2046,589945.0
2015-08-13 09:50:00,17.19,17.25,17.14,17.23,544517.0,15.2046,15.2577,15.1604,15.24,544517.0
2015-08-13 10:00:00,17.23,17.25,17.15,17.25,410477.0,15.24,15.2577,15.1692,15.2577,410477.0
2015-08-13 10:10:00,17.25,17.26,17.17,17.21,408629.0,15.2577,15.2665,15.1869,15.2223,408629.0
2015-08-13 10:20:00,17.21,17.21,17.16,17.19,403428.0,15.2223,15.2223,15.178,15.2046,403428.0
2015-08-13 10:30:00,17.18,17.23,17.1,17.23,414848.0,15.1957,15.24,15.125,15.24,414848.0
2015-08-13 10:40:00,17.23,17.25,17.16,17.16,540906.0,15.24,15.2577,15.178,15.178,540906.0
2015-08-13 10:50:00,17.17,17.18,17.11,17.11,250511.0,15.1869,15.1957,15.1338,15.1338,250511.0
2015-08-13 11:00:00,17.11,17.11,17.01,17.03,668380.0,15.1338,15.1338,15.0454,15.0631,668380.0
2015-08-13 11:10:00,17.02,17.11,17.0,17.06,599654.0,15.0542,15.1338,15.0365,15.0896,599654.0
2015-08-13 11:20:00,17.06,17.1,17.01,17.06,567372.0,15.0896,15.125,15.0454,15.0896,567372.0
2015-08-13 11:30:00,17.07,17.08,17.05,17.05,238131.0,15.0984,15.1073,15.0808,15.0808,238131.0
2015-08-13 11:40:00,17.06,17.06,17.0,17.01,765671.0,15.0896,15.0896,15.0365,15.0454,765671.0
2015-08-13 11:50:00,17.01,17.11,16.99,17.04,612031.0,15.0454,15.1338,15.0277,15.0719,612031.0
2015-08-13 12:00:00,17.04,17.1,17.04,17.09,218219.0,15.0719,15.125,15.0719,15.1161,218219.0
2015-08-13 12:10:00,17.09,17.11,17.06,17.07,209193.0,15.1161,15.1338,15.0896,15.0984,209193.0
2015-08-13 12:20:00,17.06,17.09,17.04,17.08,203447.0,15.0896,15.1161,15.0719,15.1073,203447.0
2015-08-13 12:30:00,17.08,17.1,17.06,17.07,173427.0,15.1073,15.125,15.0896,15.0984,173427.0
2015-08-13 12:40:00,17.07,17.08,17.03,17.03,154530.0,15.0984,15.1073,15.0631,15.0631,154530.0
2015-08-13 12:50:00,17.03,17.04,17.03,17.03,85000.0,15.0631,15.0719,15.0631,15.0631,85000.0
2015-08-13 13:00:00,17.03,17.08,17.03,17.08,158898.0,15.0631,15.1073,15.0631,15.1073,158898.0
2015-08-13 13:10:00,17.08,17.1,17.06,17.07,167485.0,15.1073,15.125,15.0896,15.0984,167485.0
2015-08-13 13:20:00,17.07,17.1,17.06,17.09,97018.0,15.0984,15.125,15.0896,15.1161,97018.0
2015-08-13 13:30:00,17.09,17.09,17.07,17.08,105621.0,15.1161,15.1161,15.0984,15.1073,105621.0
2015-08-13 13:40:00,17.07,17.08,17.05,17.05,176438.0,15.0984,15.1073,15.0808,15.0808,176438.0
2015-08-13 13:50:00,17.06,17.06,17.02,17.04,217765.0,15.0896,15.0896,15.0542,15.0719,217765.0
2015-08-13 14:00:00,17.04,17.06,17.03,17.04,164306.0,15.0719,15.0896,15.0631,15.0719,164306.0
2015-08-13 14:10:00,17.05,17.07,17.04,17.06,173561.0,15.0808,15.0984,15.0719,15.0896,173561.0
2015-08-13 14:20:00,17.05,17.07,17.05,17.05,131647.0,15.0808,15.0984,15.0808,15.0808,131647.0
2015-08-13 14:30:00,17.05,17.08,17.04,17.08,168221.0,15.0808,15.1073,15.0719,15.1073,168221.0
2015-08-13 14:40:00,17.08,17.1,17.05,17.06,269827.0,15.1073,15.125,15.0808,15.0896,269827.0
2015-08-13 14:50:00,17.07,17.08,17.05,17.07,188228.0,15.0984,15.1073,15.0808,15.0984,188228.0
2015-08-13 15:00:00,17.07,17.12,17.07,17.1,543779.0,15.0984,15.1427,15.0984,15.125,543779.0
2015-08-13 15:10:00,17.09,17.14,17.08,17.13,549635.0,15.1161,15.1604,15.1073,15.1515,549635.0
2015-08-13 15:20:00,17.13,17.13,17.07,17.07,358144.0,15.1515,15.1515,15.0984,15.0984,358144.0
2015-08-13 15:30:00,17.07,17.08,17.02,17.04,649664.0,15.0984,15.1073,15.0542,15.0719,649664.0
2015-08-13 15:40:00,17.04,17.06,17.01,17.03,708744.0,15.0719,15.0896,15.0454,15.0631,708744.0
2015-08-13 15:50:00,17.03,17.08,17.01,17.02,2367966.0,15.0631,15.1073,15.0454,15.0542,2367966.0
2015-08-14 09:30:00,16.73,16.76,16.56,16.61,3584549.0,14.7977,14.8242,14.6473,14.6916,3584549.0
2015-08-14 09:40:00,16.62,16.66,16.47,16.53,2188900.0,14.7004,14.7358,14.5677,14.6208,2188900.0
2015-08-14 09:50:00,16.52,16.53,16.39,16.46,1771381.0,14.612,14.6208,14.497,14.5589,1771381.0
2015-08-14 10:00:00,16.46,16.51,16.4,16.45,1979851.0,14.5589,14.6031,14.5058,14.5501,1979851.0
2015-08-14 10:10:00,16.44,16.45,16.35,16.37,1359062.0,14.5412,14.5501,14.4616,14.4793,1359062.0
2015-08-14 10:20:00,16.37,16.4,16.34,16.35,1243235.0,14.4793,14.5058,14.4528,14.4616,1243235.0
2015-08-14 10:30:00,16.35,16.37,16.28,16.32,1169058.0,14.4616,14.4793,14.3997,14.4351,1169058.0
2015-08-14 10:40:00,16.33,16.38,16.25,16.28,1466853.0,14.4439,14.4881,14.3732,14.3997,1466853.0
2015-08-14 10:50:00,16.28,16.33,16.24,16.27,1114890.0,14.3997,14.4439,14.3643,14.3908,1114890.0
2015-08-14 11:00:00,16.26,16.3,16.25,16.27,602151.0,14.382,14.4174,14.3732,14.3908,602151.0
2015-08-14 11:10:00,16.26,16.3,16.25,16.29,629026.0,14.382,14.4174,14.3732,14.4085,629026.0
2015-08-14 11:20:00,16.29,16.38,16.28,16.38,809028.0,14.4085,14.4881,14.3997,14.4881,809028.0
2015-08-14 11:30:00,16.38,16.38,16.32,16.34,613710.0,14.4881,14.4881,14.4351,14.4528,613710.0
2015-08-14 11:40:00,16.34,16.41,16.34,16.39,971157.0,14.4528,14.5147,14.4528,14.497,971157.0
2015-08-14 11:50:00,16.39,16.47,16.39,16.46,1169510.0,14.497,14.5677,14.497,14.5589,1169510.0
2015-08-14 12:00:00,16.46,16.48,16.42,16.45,716353.0,14.5589,14.5766,14.5235,14.5501,716353.0
2015-08-14 12:10:00,16.45,16.52,16.44,16.48,853507.0,14.5501,14.612,14.5412,14.5766,853507.0
2015-08-14 12:20:00,16.48,16.49,16.44,16.45,995360.0,14.5766,14.5854,14.5412,14.5501,995360.0
2015-08-14 12:30:00,16.46,16.47,16.28,16.29,683905.0,14.5589,14.5677,14.3997,14.4085,683905.0
2015-08-14 12:40:00,16.28,16.3,16.24,16.3,586112.0,14.3997,14.4174,14.3643,14.4174,586112.0
2015-08-14 12:50:00,16.3,16.33,16.24,16.33,720953.0,14.4174,14.4439,14.3643,14.4439,720953.0
2015-08-14 13:00:00,16.33,16.38,16.32,16.36,517223.0,14.4439,14.4881,14.4351,14.4704,517223.0
2015-08-14 13:10:00,16.36,16.43,16.34,16.43,888687.0,14.4704,14.5324,14.4528,14.5324,888687.0
2015-08-14 13:20:00,16.43,16.48,16.38,16.38,845705.0,14.5324,14.5766,14.4881,14.4881,845705.0
2015-08-14 13:30:00,16.39,16.48,16.38,16.48,520441.0,14.497,14.5766,14.4881,14.5766,520441.0
2015-08-14 13:40:00,16.48,16.52,16.47,16.51,513537.0,14.5766,14.612,14.5677,14.6031,513537.0
2015-08-14 13:50:00,16.52,16.52,16.4,16.43,703825.0,14.612,14.612,14.5058,14.5324,703825.0
2015-08-14 14:00:00,16.43,16.46,16.42,16.45,476675.0,14.5324,14.5589,14.5235,14.5501,476675.0
2015-08-14 14:10:00,16.46,16.49,16.45,16.48,357325.0,14.5589,14.5854,14.5501,14.5766,357325.0
2015-08-14 14:20:00,16.47,16.51,16.46,16.46,371821.0,14.5677,14.6031,14.5589,14.5589,371821.0
2015-08-14 14:30:00,16.46,16.5,16.46,16.5,206313.0,14.5589,14.5943,14.5589,14.5943,206313.0
2015-08-14 14:40:00,16.5,16.52,16.48,16.5,506626.0,14.5943,14.612,14.5766,14.5943,506626.0
2015-08-14 14:50:00,16.5,16.54,16.49,16.52,532872.0,14.5943,14.6297,14.5854,14.612,532872.0
2015-08-14 15:00:00,16.51,16.57,16.5,16.57,487534.0,14.6031,14.6562,14.5943,14.6562,487534.0
2015-08-14 15:10:00,16.56,16.68,16.55,16.68,1154372.0,14.6473,14.7535,14.6385,14.7535,1154372.0
2015-08-14 15:20:00,16.68,16.78,16.67,16.76,1715657.0,14.7535,14.8419,14.7446,14.8242,1715657.0
2015-08-14 15:30:00,16.76,16.76,16.7,16.71,1662528.0,14.8242,14.8242,14.7712,14.78,1662528.0
2015-08-14 15:40:00,16.71,16.72,16.66,16.66,1456558.0,14.78,14.7889,14.7358,14.7358,1456558.0
2015-08-14 15:50:00,16.65,16.66,16.59,16.64,2295495.0,14.727,14.7358,14.6739,14.7181,2295495.0
2015-08-17 09:30:00,16.54,16.63,16.47,16.62,615443.0,14.6297,14.7093,14.5677,14.7004,615443.0
2015-08-17 09:40:00,16.61,16.67,16.58,16.6,515722.0,14.6916,14.7446,14.665,14.6827,515722.0
2015-08-17 09:50:00,16.6,16.69,16.58,16.68,424621.0,14.6827,14.7623,14.665,14.7535,424621.0
2015-08-17 10:00:00,16.69,16.79,16.66,16.75,977448.0,14.7623,14.8508,14.7358,14.8154,977448.0
2015-08-17 10:10:00,16.75,16.92,16.73,16.92,627848.0,14.8154,14.9658,14.7977,14.9658,627848.0
2015-08-17 10:20:00,16.92,16.92,16.85,16.88,402888.0,14.9658,14.9658,14.9039,14.9304,402888.0
2015-08-17 10:30:00,16.89,16.9,16.8,16.85,417531.0,14.9392,14.9481,14.8596,14.9039,417531.0
2015-08-17 10:40:00,16.85,16.86,16.82,16.83,252936.0,14.9039,14.9127,14.8773,14.8862,252936.0
2015-08-17 10:50:00,16.83,16.86,16.83,16.83,239327.0,14.8862,14.9127,14.8862,14.8862,239327.0
2015-08-17 11:00:00,16.84,16.85,16.83,16.84,160705.0,14.895,14.9039,14.8862,14.895,160705.0
2015-08-17 11:10:00,16.84,16.86,16.79,16.8,490258.0,14.895,14.9127,14.8508,14.8596,490258.0
2015-08-17 11:20:00,16.8,16.9,16.8,16.87,264699.0,14.8596,14.9481,14.8596,14.9215,264699.0
2015-08-17 11:30:00,16.86,16.93,16.86,16.91,290727.0,14.9127,14.9746,14.9127,14.9569,290727.0
2015-08-17 11:40:00,16.91,16.94,16.89,16.92,191567.0,14.9569,14.9835,14.9392,14.9658,191567.0
2015-08-17 11:50:00,16.92,16.92,16.83,16.88,252041.0,14.9658,14.9658,14.8862,14.9304,252041.0
2015-08-17 12:00:00,16.88,16.92,16.86,16.87,139636.0,14.9304,14.9658,14.9127,14.9215,139636.0
2015-08-17 12:10:00,16.86,16.88,16.84,16.84,121732.0,14.9127,14.9304,14.895,14.895,121732.0
2015-08-17 12:20:00,16.84,16.93,16.84,16.93,223921.0,14.895,14.9746,14.895,14.9746,223921.0
2015-08-17 12:30:00,16.92,16.94,16.88,16.92,566459.0,14.9658,14.9835,14.9304,14.9658,566459.0
2015-08-17 12:40:00,16.93,16.94,16.92,16.94,160153.0,14.9746,14.9835,14.9658,14.9835,160153.0
2015-08-17 12:50:00,16.94,16.96,16.93,16.94,345379.0,14.9835,15.0011,14.9746,14.9835,345379.0
2015-08-17 13:00:00,16.94,16.95,16.94,16.95,95811.0,14.9835,14.9923,14.9835,14.9923,95811.0
2015-08-17 13:10:00,16.94,16.97,16.94,16.96,231920.0,14.9835,15.01,14.9835,15.0011,231920.0
2015-08-17 13:20:00,16.97,16.97,16.96,16.97,95413.0,15.01,15.01,15.0011,15.01,95413.0
2015-08-17 13:30:00,16.96,16.97,16.9,16.9,273863.0,15.0011,15.01,14.9481,14.9481,273863.0
2015-08-17 13:40:00,16.9,16.91,16.88,16.89,201343.0,14.9481,14.9569,14.9304,14.9392,201343.0
2015-08-17 13:50:00,16.88,16.92,16.88,16.92,195840.0,14.9304,14.9658,14.9304,14.9658,195840.0
2015-08-17 14:00:00,16.92,16.98,16.92,16.96,363343.0,14.9658,15.0188,14.9658,15.0011,363343.0
2015-08-17 14:10:00,16.95,16.98,16.93,16.96,238698.0,14.9923,15.0188,14.9746,15.0011,238698.0
2015-08-17 14:20:00,16.97,16.99,16.97,16.99,124183.0,15.01,15.0277,15.01,15.0277,124183.0
2015-08-17 14:30:00,16.98,17.0,16.95,16.98,315520.0,15.0188,15.0365,14.9923,15.0188,315520.0
2015-08-17 14:40:00,16.99,17.03,16.98,17.01,424653.0,15.0277,15.0631,15.0188,15.0454,424653.0
2015-08-17 14:50:00,17.01,17.04,17.0,17.03,206517.0,15.0454,15.0719,15.0365,15.0631,206517.0
2015-08-17 15:00:00,17.03,17.04,17.0,17.03,291343.0,15.0631,15.0719,15.0365,15.0631,291343.0
2015-08-17 15:10:00,17.03,17.03,16.97,17.0,451969.0,15.0631,15.0631,15.01,15.0365,451969.0
2015-08-17 15:20:00,17.0,17.01,16.98,16.98,199827.0,15.0365,15.0454,15.0188,15.0188,199827.0
2015-08-17 15:30:00,16.99,17.03,16.98,16.99,447733.0,15.0277,15.0631,15.0188,15.0277,447733.0
2015-08-17 15:40:00,16.99,17.03,16.99,17.02,521635.0,15.0277,15.0631,15.0277,15.0542,521635.0
2015-08-17 15:50:00,17.01,17.06,17.0,17.03,1232305.0,15.0454,15.0896,15.0365,15.0631,1232305.0
2015-08-18 09:30:00,16.96,16.96,16.79,16.87,627047.0,15.0919,15.0919,14.9406,15.0118,627047.0
2015-08-18 09:40:00,16.86,16.87,16.8,16.81,343618.0,15.0029,15.0118,14.9495,14.9584,343618.0
2015-08-18 09:50:00,16.82,16.83,16.75,16.79,359047.0,14.9673,14.9762,14.905,14.9406,359047.0
2015-08-18 10:00:00,16.79,16.79,16.71,16.77,376052.0,14.9406,14.9406,14.8694,14.9228,376052.0
2015-08-18 10:10:00,16.77,16.77,16.71,16.77,362879.0,14.9228,14.9228,14.8694,14.9228,362879.0
2015-08-18 10:20:00,16.77,16.79,16.74,16.76,212116.0,14.9228,14.9406,14.8961,14.9139,212116.0
2015-08-18 10:30:00,16.75,16.79,16.74,16.76,247995.0,14.905,14.9406,14.8961,14.9139,247995.0
2015-08-18 10:40:00,16.76,16.77,16.72,16.74,232855.0,14.9139,14.9228,14.8783,14.8961,232855.0
2015-08-18 10:50:00,16.74,16.77,16.7,16.77,409941.0,14.8961,14.9228,14.8605,14.9228,409941.0
2015-08-18 11:00:00,16.77,16.78,16.74,16.77,573505.0,14.9228,14.9317,14.8961,14.9228,573505.0
2015-08-18 11:10:00,16.76,16.78,16.74,16.76,277425.0,14.9139,14.9317,14.8961,14.9139,277425.0
2015-08-18 11:20:00,16.76,16.78,16.75,16.77,305818.0,14.9139,14.9317,14.905,14.9228,305818.0
2015-08-18 11:30:00,16.77,16.78,16.74,16.75,493009.0,14.9228,14.9317,14.8961,14.905,493009.0
2015-08-18 11:40:00,16.74,16.76,16.7,16.72,280777.0,14.8961,14.9139,14.8605,14.8783,280777.0
2015-08-18 11:50:00,16.73,16.75,16.7,16.7,212381.0,14.8872,14.905,14.8605,14.8605,212381.0
2015-08-18 12:00:00,16.71,16.72,16.71,16.71,71193.0,14.8694,14.8783,14.8694,14.8694,71193.0
2015-08-18 12:10:00,16.71,16.72,16.69,16.7,158768.0,14.8694,14.8783,14.8516,14.8605,158768.0
2015-08-18 12:20:00,16.69,16.7,16.65,16.69,178205.0,14.8516,14.8605,14.816,14.8516,178205.0
2015-08-18 12:30:00,16.69,16.69,16.67,16.67,74244.0,14.8516,14.8516,14.8338,14.8338,74244.0
2015-08-18 12:40:00,16.67,16.68,16.65,16.65,94011.0,14.8338,14.8427,14.816,14.816,94011.0
2015-08-18 12:50:00,16.65,16.66,16.61,16.61,148552.0,14.816,14.8249,14.7805,14.7805,148552.0
2015-08-18 13:00:00,16.62,16.64,16.6,16.64,324517.0,14.7893,14.8071,14.7716,14.8071,324517.0
2015-08-18 13:10:00,16.64,16.64,16.59,16.59,117556.0,14.8071,14.8071,14.7627,14.7627,117556.0
2015-08-18 13:20:00,16.59,16.6,16.57,16.57,344950.0,14.7627,14.7716,14.7449,14.7449,344950.0
2015-08-18 13:30:00,16.58,16.58,16.53,16.55,167347.0,14.7538,14.7538,14.7093,14.7271,167347.0
2015-08-18 13:40:00,16.55,16.57,16.53,16.54,221694.0,14.7271,14.7449,14.7093,14.7182,221694.0
2015-08-18 13:50:00,16.54,16.56,16.51,16.53,244070.0,14.7182,14.736,14.6915,14.7093,244070.0
2015-08-18 14:00:00,16.53,16.53,16.47,16.5,764426.0,14.7093,14.7093,14.6559,14.6826,764426.0
2015-08-18 14:10:00,16.5,16.53,16.5,16.52,879802.0,14.6826,14.7093,14.6826,14.7004,879802.0
2015-08-18 14:20:00,16.52,16.6,16.51,16.59,879462.0,14.7004,14.7716,14.6915,14.7627,879462.0
2015-08-18 14:30:00,16.59,16.62,16.57,16.59,633384.0,14.7627,14.7893,14.7449,14.7627,633384.0
2015-08-18 14:40:00,16.59,16.6,16.53,16.54,292652.0,14.7627,14.7716,14.7093,14.7182,292652.0
2015-08-18 14:50:00,16.54,16.55,16.47,16.48,373043.0,14.7182,14.7271,14.6559,14.6648,373043.0
2015-08-18 15:00:00,16.48,16.53,16.46,16.51,488806.0,14.6648,14.7093,14.647,14.6915,488806.0
2015-08-18 15:10:00,16.51,16.55,16.51,16.54,282233.0,14.6915,14.7271,14.6915,14.7182,282233.0
2015-08-18 15:20:00,16.55,16.57,16.54,16.56,509565.0,14.7271,14.7449,14.7182,14.736,509565.0
2015-08-18 15:30:00,16.57,16.57,16.55,16.57,429183.0,14.7449,14.7449,14.7271,14.7449,429183.0
2015-08-18 15:40:00,16.57,16.57,16.49,16.52,515361.0,14.7449,14.7449,14.6737,14.7004,515361.0
2015-08-18 15:50:00,16.52,16.54,16.5,16.53,999244.0,14.7004,14.7182,14.6826,14.7093,999244.0
2015-08-19 09:30:00,16.44,16.59,16.44,16.5,556187.0,14.6292,14.7627,14.6292,14.6826,556187.0
2015-08-19 09:40:00,16.51,16.55,16.47,16.5,634148.0,14.6915,14.7271,14.6559,14.6826,634148.0
2015-08-19 09:50:00,16.5,16.51,16.44,16.48,411319.0,14.6826,14.6915,14.6292,14.6648,411319.0
2015-08-19 10:00:00,16.48,16.53,16.45,16.49,625332.0,14.6648,14.7093,14.6381,14.6737,625332.0
2015-08-19 10:10:00,16.49,16.52,16.48,16.5,238347.0,14.6737,14.7004,14.6648,14.6826,238347.0
2015-08-19 10:20:00,16.49,16.51,16.47,16.47,124448.0,14.6737,14.6915,14.6559,14.6559,124448.0
2015-08-19 10:30:00,16.47,16.48,16.4,16.41,148291.0,14.6559,14.6648,14.5936,14.6025,148291.0
2015-08-19 10:40:00,16.42,16.43,16.37,16.43,182181.0,14.6114,14.6203,14.5669,14.6203,182181.0
2015-08-19 10:50:00,16.43,16.43,16.39,16.41,207237.0,14.6203,14.6203,14.5847,14.6025,207237.0
2015-08-19 11:00:00,16.41,16.45,16.38,16.4,216294.0,14.6025,14.6381,14.5758,14.5936,216294.0
2015-08-19 11:10:00,16.4,16.41,16.35,16.35,218755.0,14.5936,14.6025,14.5491,14.5491,218755.0
2015-08-19 11:20:00,16.36,16.38,16.28,16.29,359073.0,14.558,14.5758,14.4868,14.4957,359073.0
2015-08-19 11:30:00,16.29,16.34,16.27,16.34,230251.0,14.4957,14.5402,14.4779,14.5402,230251.0
2015-08-19 11:40:00,16.34,16.35,16.23,16.25,303942.0,14.5402,14.5491,14.4423,14.4601,303942.0
2015-08-19 11:50:00,16.25,16.33,16.24,16.3,167337.0,14.4601,14.5313,14.4512,14.5046,167337.0
2015-08-19 12:00:00,16.3,16.34,16.28,16.3,457238.0,14.5046,14.5402,14.4868,14.5046,457238.0
2015-08-19 12:10:00,16.3,16.31,16.26,16.29,261744.0,14.5046,14.5135,14.469,14.4957,261744.0
2015-08-19 12:20:00,16.3,16.35,16.29,16.32,198007.0,14.5046,14.5491,14.4957,14.5224,198007.0
2015-08-19 12:30:00,16.32,16.38,16.31,16.35,227561.0,14.5224,14.5758,14.5135,14.5491,227561.0
2015-08-19 12:40:00,16.35,16.38,16.34,16.36,478301.0,14.5491,14.5758,14.5402,14.558,478301.0
2015-08-19 12:50:00,16.35,16.37,16.32,16.37,373653.0,14.5491,14.5669,14.5224,14.5669,373653.0
2015-08-19 13:00:00,16.37,16.43,16.36,16.39,207497.0,14.5669,14.6203,14.558,14.5847,207497.0
2015-08-19 13:10:00,16.39,16.42,16.38,16.41,137821.0,14.5847,14.6114,14.5758,14.6025,137821.0
2015-08-19 13:20:00,16.41,16.42,16.34,16.34,153168.0,14.6025,14.6114,14.5402,14.5402,153168.0
2015-08-19 13:30:00,16.34,16.38,16.33,16.37,210643.0,14.5402,14.5758,14.5313,14.5669,210643.0
2015-08-19 13:40:00,16.38,16.48,16.37,16.46,244073.0,14.5758,14.6648,14.5669,14.647,244073.0
2015-08-19 13:50:00,16.45,16.48,16.44,16.47,169111.0,14.6381,14.6648,14.6292,14.6559,169111.0
2015-08-19 14:00:00,16.46,16.58,16.45,16.57,444183.0,14.647,14.7538,14.6381,14.7449,444183.0
2015-08-19 14:10:00,16.57,16.66,16.57,16.64,737247.0,14.7449,14.8249,14.7449,14.8071,737247.0
2015-08-19 14:20:00,16.64,16.65,16.61,16.62,155412.0,14.8071,14.816,14.7805,14.7893,155412.0
2015-08-19 14:30:00,16.62,16.63,16.56,16.57,201840.0,14.7893,14.7982,14.736,14.7449,201840.0
2015-08-19 14:40:00,16.57,16.58,16.51,16.52,230975.0,14.7449,14.7538,14.6915,14.7004,230975.0
2015-08-19 14:50:00,16.52,16.54,16.47,16.47,278546.0,14.7004,14.7182,14.6559,14.6559,278546.0
2015-08-19 15:00:00,16.47,16.54,16.45,16.53,488274.0,14.6559,14.7182,14.6381,14.7093,488274.0
2015-08-19 15:10:00,16.53,16.53,16.45,16.47,336814.0,14.7093,14.7093,14.6381,14.6559,336814.0
2015-08-19 15:20:00,16.47,16.52,16.45,16.49,308882.0,14.6559,14.7004,14.6381,14.6737,308882.0
2015-08-19 15:30:00,16.49,16.53,16.47,16.48,392920.0,14.6737,14.7093,14.6559,14.6648,392920.0
2015-08-19 15:40:00,16.47,16.52,16.47,16.51,724381.0,14.6559,14.7004,14.6559,14.6915,724381.0
2015-08-19 15:50:00,16.51,16.51,16.44,16.45,842521.0,14.6915,14.6915,14.6292,14.6381,842521.0
2015-08-20 09:30:00,16.31,16.34,16.21,16.29,503777.0,14.5135,14.5402,14.4245,14.4957,503777.0
2015-08-20 09:40:00,16.29,16.35,16.27,16.33,452074.0,14.4957,14.5491,14.4779,14.5313,452074.0
2015-08-20 09:50:00,16.34,16.37,16.26,16.29,311357.0,14.5402,14.5669,14.469,14.4957,311357.0
2015-08-20 10:00:00,16.28,16.31,16.26,16.27,250579.0,14.4868,14.5135,14.469,14.4779,250579.0
2015-08-20 10:10:00,16.27,16.31,16.25,16.25,393806.0,14.4779,14.5135,14.4601,14.4601,393806.0
2015-08-20 10:20:00,16.25,16.28,16.22,16.28,452920.0,14.4601,14.4868,14.4334,14.4868,452920.0
2015-08-20 10:30:00,16.28,16.32,16.26,16.31,288733.0,14.4868,14.5224,14.469,14.5135,288733.0
2015-08-20 10:40:00,16.31,16.37,16.3,16.34,175068.0,14.5135,14.5669,14.5046,14.5402,175068.0
2015-08-20 10:50:00,16.35,16.36,16.29,16.3,191199.0,14.5491,14.558,14.4957,14.5046,191199.0
2015-08-20 11:00:00,16.3,16.33,16.28,16.29,276672.0,14.5046,14.5313,14.4868,14.4957,276672.0
2015-08-20 11:10:00,16.29,16.3,16.26,16.27,176029.0,14.4957,14.5046,14.469,14.4779,176029.0
2015-08-20 11:20:00,16.27,16.33,16.26,16.3,141836.0,14.4779,14.5313,14.469,14.5046,141836.0
2015-08-20 11:30:00,16.31,16.32,16.27,16.3,152161.0,14.5135,14.5224,14.4779,14.5046,152161.0
2015-08-20 11:40:00,16.3,16.33,16.29,16.32,82403.0,14.5046,14.5313,14.4957,14.5224,82403.0
2015-08-20 11:50:00,16.32,16.32,16.28,16.28,455988.0,14.5224,14.5224,14.4868,14.4868,455988.0
2015-08-20 12:00:00,16.29,16.29,16.22,16.25,199101.0,14.4957,14.4957,14.4334,14.4601,199101.0
2015-08-20 12:10:00,16.25,16.25,16.18,16.2,151089.0,14.4601,14.4601,14.3978,14.4156,151089.0
2015-08-20 12:20:00,16.2,16.2,16.16,16.19,176678.0,14.4156,14.4156,14.38,14.4067,176678.0
2015-08-20 12:30:00,16.19,16.21,16.17,16.18,146377.0,14.4067,14.4245,14.3889,14.3978,146377.0
2015-08-20 12:40:00,16.18,16.19,16.13,16.14,270806.0,14.3978,14.4067,14.3533,14.3622,270806.0
2015-08-20 12:50:00,16.14,16.15,16.08,16.1,470325.0,14.3622,14.3711,14.3088,14.3266,470325.0
2015-08-20 13:00:00,16.1,16.12,16.08,16.08,169734.0,14.3266,14.3444,14.3088,14.3088,169734.0
2015-08-20 13:10:00,16.08,16.09,16.06,16.07,158672.0,14.3088,14.3177,14.291,14.2999,158672.0
2015-08-20 13:20:00,16.07,16.11,16.07,16.1,228759.0,14.2999,14.3355,14.2999,14.3266,228759.0
2015-08-20 13:30:00,16.1,16.14,16.09,16.1,224250.0,14.3266,14.3622,14.3177,14.3266,224250.0
2015-08-20 13:40:00,16.11,16.16,16.1,16.15,288420.0,14.3355,14.38,14.3266,14.3711,288420.0
2015-08-20 13:50:00,16.15,16.16,16.12,16.13,139998.0,14.3711,14.38,14.3444,14.3533,139998.0
2015-08-20 14:00:00,16.12,16.14,16.09,16.1,299293.0,14.3444,14.3622,14.3177,14.3266,299293.0
2015-08-20 14:10:00,16.1,16.12,16.06,16.08,332400.0,14.3266,14.3444,14.291,14.3088,332400.0
2015-08-20 14:20:00,16.07,16.1,16.05,16.06,340642.0,14.2999,14.3266,14.2821,14.291,340642.0
2015-08-20 14:30:00,16.07,16.07,16.02,16.04,247762.0,14.2999,14.2999,14.2554,14.2732,247762.0
2015-08-20 14:40:00,16.04,16.04,15.99,15.99,345422.0,14.2732,14.2732,14.2287,14.2287,345422.0
2015-08-20 14:50:00,16.0,16.02,15.98,15.99,398106.0,14.2376,14.2554,14.2198,14.2287,398106.0
2015-08-20 15:00:00,16.0,16.04,15.97,16.04,308867.0,14.2376,14.2732,14.2109,14.2732,308867.0
2015-08-20 15:10:00,16.04,16.04,16.0,16.0,335408.0,14.2732,14.2732,14.2376,14.2376,335408.0
2015-08-20 15:20:00,16.0,16.04,15.99,16.04,417048.0,14.2376,14.2732,14.2287,14.2732,417048.0
2015-08-20 15:30:00,16.04,16.08,16.03,16.04,384852.0,14.2732,14.3088,14.2643,14.2732,384852.0
2015-08-20 15:40:00,16.03,16.07,16.01,16.02,496303.0,14.2643,14.2999,14.2465,14.2554,496303.0
2015-08-20 15:50:00,16.02,16.03,15.98,15.99,1052971.0,14.2554,14.2643,14.2198,14.2287,1052971.0
2015-08-21 09:30:00,15.82,16.01,15.79,16.0,1121710.0,14.0775,14.2465,14.0508,14.2376,1121710.0
2015-08-21 09:40:00,16.0,16.04,15.93,15.99,642957.0,14.2376,14.2732,14.1754,14.2287,642957.0
2015-08-21 09:50:00,15.98,16.01,15.94,15.99,465657.0,14.2198,14.2465,14.1842,14.2287,465657.0
2015-08-21 10:00:00,15.99,16.04,15.94,15.97,458412.0,14.2287,14.2732,14.1842,14.2109,458412.0
2015-08-21 10:10:00,15.96,15.97,15.85,15.85,710343.0,14.202,14.2109,14.1042,14.1042,710343.0
2015-08-21 10:20:00,15.85,15.89,15.84,15.85,712423.0,14.1042,14.1398,14.0953,14.1042,712423.0
2015-08-21 10:30:00,15.84,15.86,15.78,15.82,434339.0,14.0953,14.1131,14.0419,14.0775,434339.0
2015-08-21 10:40:00,15.82,15.84,15.78,15.8,437592.0,14.0775,14.0953,14.0419,14.0597,437592.0
2015-08-21 10:50:00,15.8,15.84,15.78,15.8,310642.0,14.0597,14.0953,14.0419,14.0597,310642.0
2015-08-21 11:00:00,15.81,15.81,15.74,15.76,365325.0,14.0686,14.0686,14.0063,14.0241,365325.0
2015-08-21 11:10:00,15.76,15.8,15.73,15.77,502123.0,14.0241,14.0597,13.9974,14.033,502123.0
2015-08-21 11:20:00,15.78,15.8,15.73,15.74,322202.0,14.0419,14.0597,13.9974,14.0063,322202.0
2015-08-21 11:30:00,15.74,15.74,15.64,15.65,465310.0,14.0063,14.0063,13.9173,13.9262,465310.0
2015-08-21 11:40:00,15.65,15.71,15.62,15.7,540457.0,13.9262,13.9796,13.8995,13.9707,540457.0
2015-08-21 11:50:00,15.71,15.76,15.68,15.75,315220.0,13.9796,14.0241,13.9529,14.0152,315220.0
2015-08-21 12:00:00,15.75,15.84,15.72,15.82,361877.0,14.0152,14.0953,13.9885,14.0775,361877.0
2015-08-21 12:10:00,15.81,15.83,15.75,15.76,161870.0,14.0686,14.0864,14.0152,14.0241,161870.0
2015-08-21 12:20:00,15.76,15.77,15.7,15.72,280917.0,14.0241,14.033,13.9707,13.9885,280917.0
2015-08-21 12:30:00,15.72,15.77,15.71,15.73,200672.0,13.9885,14.033,13.9796,13.9974,200672.0
2015-08-21 12:40:00,15.73,15.74,15.68,15.72,237064.0,13.9974,14.0063,13.9529,13.9885,237064.0
2015-08-21 12:50:00,15.72,15.72,15.66,15.66,178943.0,13.9885,13.9885,13.9351,13.9351,178943.0
2015-08-21 13:00:00,15.65,15.68,15.63,15.66,232748.0,13.9262,13.9529,13.9084,13.9351,232748.0
2015-08-21 13:10:00,15.66,15.68,15.64,15.66,174349.0,13.9351,13.9529,13.9173,13.9351,174349.0
2015-08-21 13:20:00,15.66,15.71,15.65,15.71,269401.0,13.9351,13.9796,13.9262,13.9796,269401.0
2015-08-21 13:30:00,15.71,15.73,15.67,15.7,312898.0,13.9796,13.9974,13.944,13.9707,312898.0
2015-08-21 13:40:00,15.7,15.76,15.69,15.72,398342.0,13.9707,14.0241,13.9618,13.9885,398342.0
2015-08-21 13:50:00,15.72,15.77,15.68,15.76,250348.0,13.9885,14.033,13.9529,14.0241,250348.0
2015-08-21 14:00:00,15.76,15.8,15.74,15.75,246654.0,14.0241,14.0597,14.0063,14.0152,246654.0
2015-08-21 14:10:00,15.75,15.8,15.72,15.79,464840.0,14.0152,14.0597,13.9885,14.0508,464840.0
2015-08-21 14:20:00,15.79,15.81,15.76,15.8,498360.0,14.0508,14.0686,14.0241,14.0597,498360.0
2015-08-21 14:30:00,15.79,15.83,15.76,15.76,319512.0,14.0508,14.0864,14.0241,14.0241,319512.0
2015-08-21 14:40:00,15.76,15.77,15.65,15.68,371244.0,14.0241,14.033,13.9262,13.9529,371244.0
2015-08-21 14:50:00,15.67,15.69,15.64,15.68,514467.0,13.944,13.9618,13.9173,13.9529,514467.0
2015-08-21 15:00:00,15.67,15.69,15.61,15.62,461405.0,13.944,13.9618,13.8906,13.8995,461405.0
2015-08-21 15:10:00,15.62,15.63,15.54,15.62,619494.0,13.8995,13.9084,13.8283,13.8995,619494.0
2015-08-21 15:20:00,15.62,15.62,15.54,15.57,631518.0,13.8995,13.8995,13.8283,13.855,631518.0
2015-08-21 15:30:00,15.57,15.58,15.5,15.55,539514.0,13.855,13.8639,13.7927,13.8372,539514.0
2015-08-21 15:40:00,15.54,15.6,15.53,15.59,540966.0,13.8283,13.8817,13.8194,13.8728,540966.0
2015-08-21 15:50:00,15.58,15.59,15.46,15.48,1646759.0,13.8639,13.8728,13.7571,13.7749,1646759.0
2015-08-24 09:30:00,14.67,15.02,14.25,15.0,1608115.0,13.0541,13.3656,12.6804,13.3478,1608115.0
2015-08-24 09:40:00,15.0,15.18,14.89,14.89,2102694.0,13.3478,13.508,13.2499,13.2499,2102694.0
2015-08-24 09:50:00,14.87,15.02,14.61,14.98,1388043.0,13.2321,13.3656,13.0007,13.33,1388043.0
2015-08-24 10:00:00,14.98,15.22,14.88,15.08,1410976.0,13.33,13.5436,13.241,13.419,1410976.0
2015-08-24 10:10:00,15.07,15.19,15.04,15.15,1073343.0,13.4101,13.5169,13.3834,13.4813,1073343.0
2015-08-24 10:20:00,15.16,15.31,15.12,15.16,874285.0,13.4902,13.6236,13.4546,13.4902,874285.0
2015-08-24 10:30:00,15.15,15.29,15.01,15.2,735582.0,13.4813,13.6058,13.3567,13.5258,735582.0
2015-08-24 10:40:00,15.19,15.24,15.03,15.2,645930.0,13.5169,13.5614,13.3745,13.5258,645930.0
2015-08-24 10:50:00,15.2,15.27,15.15,15.26,562385.0,13.5258,13.588,13.4813,13.5791,562385.0
2015-08-24 11:00:00,15.26,15.27,15.13,15.18,494163.0,13.5791,13.588,13.4635,13.508,494163.0
2015-08-24 11:10:00,15.18,15.2,15.1,15.2,324849.0,13.508,13.5258,13.4368,13.5258,324849.0
2015-08-24 11:20:00,15.2,15.2,15.1,15.15,316861.0,13.5258,13.5258,13.4368,13.4813,316861.0
2015-08-24 11:30:00,15.15,15.26,15.13,15.24,372825.0,13.4813,13.5791,13.4635,13.5614,372825.0
2015-08-24 11:40:00,15.24,15.3,15.18,15.29,471796.0,13.5614,13.6147,13.508,13.6058,471796.0
2015-08-24 11:50:00,15.29,15.44,15.27,15.41,532614.0,13.6058,13.7393,13.588,13.7126,532614.0
2015-08-24 12:00:00,15.4,15.46,15.3,15.43,503265.0,13.7037,13.7571,13.6147,13.7304,503265.0
2015-08-24 12:10:00,15.44,15.51,15.41,15.48,459386.0,13.7393,13.8016,13.7126,13.7749,459386.0
2015-08-24 12:20:00,15.49,15.58,15.46,15.53,427944.0,13.7838,13.8639,13.7571,13.8194,427944.0
2015-08-24 12:30:00,15.53,15.62,15.46,15.57,796848.0,13.8194,13.8995,13.7571,13.855,796848.0
2015-08-24 12:40:00,15.58,15.63,15.51,15.54,857459.0,13.8639,13.9084,13.8016,13.8283,857459.0
2015-08-24 12:50:00,15.54,15.66,15.51,15.61,1000207.0,13.8283,13.9351,13.8016,13.8906,1000207.0
2015-08-24 13:00:00,15.61,15.67,15.6,15.64,216858.0,13.8906,13.944,13.8817,13.9173,216858.0
2015-08-24 13:10:00,15.64,15.66,15.54,15.57,356807.0,13.9173,13.9351,13.8283,13.855,356807.0
2015-08-24 13:20:00,15.56,15.58,15.46,15.5,674789.0,13.8461,13.8639,13.7571,13.7927,674789.0
2015-08-24 13:30:00,15.5,15.51,15.38,15.4,555540.0,13.7927,13.8016,13.6859,13.7037,555540.0
2015-08-24 13:40:00,15.39,15.51,15.35,15.49,469552.0,13.6948,13.8016,13.6592,13.7838,469552.0
2015-08-24 13:50:00,15.49,15.5,15.35,15.37,446821.0,13.7838,13.7927,13.6592,13.677,446821.0
2015-08-24 14:00:00,15.37,15.44,15.33,15.36,619446.0,13.677,13.7393,13.6414,13.6681,619446.0
2015-08-24 14:10:00,15.37,15.41,15.27,15.4,550874.0,13.677,13.7126,13.588,13.7037,550874.0
2015-08-24 14:20:00,15.41,15.45,15.32,15.35,557394.0,13.7126,13.7482,13.6325,13.6592,557394.0
2015-08-24 14:30:00,15.35,15.44,15.33,15.39,430498.0,13.6592,13.7393,13.6414,13.6948,430498.0
2015-08-24 14:40:00,15.39,15.43,15.34,15.35,1933063.0,13.6948,13.7304,13.6503,13.6592,1933063.0
2015-08-24 14:50:00,15.36,15.37,15.1,15.14,711459.0,13.6681,13.677,13.4368,13.4724,711459.0
2015-08-24 15:00:00,15.14,15.25,15.03,15.23,734462.0,13.4724,13.5703,13.3745,13.5525,734462.0
2015-08-24 15:10:00,15.23,15.23,15.01,15.03,778695.0,13.5525,13.5525,13.3567,13.3745,778695.0
2015-08-24 15:20:00,15.03,15.1,14.97,15.0,1353632.0,13.3745,13.4368,13.3211,13.3478,1353632.0
2015-08-24 15:30:00,14.99,15.31,14.99,15.29,1160732.0,13.3389,13.6236,13.3389,13.6058,1160732.0
2015-08-24 15:40:00,15.28,15.48,15.22,15.26,1650199.0,13.5969,13.7749,13.5436,13.5791,1650199.0
2015-08-24 15:50:00,15.25,15.34,15.09,15.1,1419379.0,13.5703,13.6503,13.4279,13.4368,1419379.0
2015-08-25 09:30:00,15.43,15.51,15.37,15.47,1656231.0,13.7304,13.8016,13.677,13.766,1656231.0
2015-08-25 09:40:00,15.47,15.53,15.41,15.46,948316.0,13.766,13.8194,13.7126,13.7571,948316.0
2015-08-25 09:50:00,15.45,15.6,15.38,15.41,1413224.0,13.7482,13.8817,13.6859,13.7126,1413224.0
2015-08-25 10:00:00,15.42,15.45,15.33,15.38,1272559.0,13.7215,13.7482,13.6414,13.6859,1272559.0
2015-08-25 10:10:00,15.38,15.45,15.32,15.36,644231.0,13.6859,13.7482,13.6325,13.6681,644231.0
2015-08-25 10:20:00,15.36,15.37,15.25,15.3,546938.0,13.6681,13.677,13.5703,13.6147,546938.0
2015-08-25 10:30:00,15.3,15.33,15.27,15.3,370989.0,13.6147,13.6414,13.588,13.6147,370989.0
2015-08-25 10:40:00,15.3,15.36,15.27,15.31,373152.0,13.6147,13.6681,13.588,13.6236,373152.0
2015-08-25 10:50:00,15.31,15.36,15.3,15.34,342013.0,13.6236,13.6681,13.6147,13.6503,342013.0
2015-08-25 11:00:00,15.34,15.48,15.34,15.48,842898.0,13.6503,13.7749,13.6503,13.7749,842898.0
2015-08-25 11:10:00,15.48,15.58,15.47,15.53,682921.0,13.7749,13.8639,13.766,13.8194,682921.0
2015-08-25 11:20:00,15.54,15.59,15.5,15.52,319922.0,13.8283,13.8728,13.7927,13.8105,319922.0
2015-08-25 11:30:00,15.51,15.57,15.49,15.53,371485.0,13.8016,13.855,13.7838,13.8194,371485.0
2015-08-25 11:40:00,15.53,15.56,15.49,15.56,244267.0,13.8194,13.8461,13.7838,13.8461,244267.0
2015-08-25 11:50:00,15.55,15.56,15.45,15.46,252109.0,13.8372,13.8461,13.7482,13.7571,252109.0
2015-08-25 12:00:00,15.46,15.51,15.44,15.51,255804.0,13.7571,13.8016,13.7393,13.8016,255804.0
2015-08-25 12:10:00,15.51,15.51,15.42,15.45,438395.0,13.8016,13.8016,13.7215,13.7482,438395.0
2015-08-25 12:20:00,15.45,15.52,15.45,15.47,242763.0,13.7482,13.8105,13.7482,13.766,242763.0
2015-08-25 12:30:00,15.47,15.5,15.44,15.45,241853.0,13.766,13.7927,13.7393,13.7482,241853.0
2015-08-25 12:40:00,15.45,15.47,15.44,15.46,160013.0,13.7482,13.766,13.7393,13.7571,160013.0
2015-08-25 12:50:00,15.47,15.48,15.43,15.44,182049.0,13.766,13.7749,13.7304,13.7393,182049.0
2015-08-25 13:00:00,15.43,15.48,15.42,15.45,303079.0,13.7304,13.7749,13.7215,13.7482,303079.0
2015-08-25 13:10:00,15.45,15.45,15.32,15.33,316994.0,13.7482,13.7482,13.6325,13.6414,316994.0
2015-08-25 13:20:00,15.33,15.36,15.22,15.23,503759.0,13.6414,13.6681,13.5436,13.5525,503759.0
2015-08-25 13:30:00,15.23,15.29,15.22,15.23,302007.0,13.5525,13.6058,13.5436,13.5525,302007.0
2015-08-25 13:40:00,15.22,15.23,15.15,15.18,334803.0,13.5436,13.5525,13.4813,13.508,334803.0
2015-08-25 13:50:00,15.18,15.28,15.17,15.23,315730.0,13.508,13.5969,13.4991,13.5525,315730.0
2015-08-25 14:00:00,15.23,15.28,15.2,15.21,405500.0,13.5525,13.5969,13.5258,13.5347,405500.0
2015-08-25 14:10:00,15.21,15.24,15.17,15.23,554724.0,13.5347,13.5614,13.4991,13.5525,554724.0
2015-08-25 14:20:00,15.23,15.29,15.22,15.24,542794.0,13.5525,13.6058,13.5436,13.5614,542794.0
2015-08-25 14:30:00,15.24,15.31,15.23,15.24,699887.0,13.5614,13.6236,13.5525,13.5614,699887.0
2015-08-25 14:40:00,15.24,15.29,15.2,15.29,389773.0,13.5614,13.6058,13.5258,13.6058,389773.0
2015-08-25 14:50:00,15.29,15.33,15.28,15.3,357468.0,13.6058,13.6414,13.5969,13.6147,357468.0
2015-08-25 15:00:00,15.3,15.31,15.24,15.26,360066.0,13.6147,13.6236,13.5614,13.5791,360066.0
2015-08-25 15:10:00,15.25,15.29,15.17,15.19,487649.0,13.5703,13.6058,13.4991,13.5169,487649.0
2015-08-25 15:20:00,15.18,15.21,15.1,15.12,643606.0,13.508,13.5347,13.4368,13.4546,643606.0
2015-08-25 15:30:00,15.12,15.14,14.98,15.0,1186934.0,13.4546,13.4724,13.33,13.3478,1186934.0
2015-08-25 15:40:00,14.98,15.05,14.93,14.95,1660986.0,13.33,13.3923,13.2855,13.3033,1660986.0
2015-08-25 15:50:00,14.94,15.01,14.84,14.86,2278027.0,13.2944,13.3567,13.2054,13.2232,2278027.0
2015-08-26 09:30:00,15.21,15.27,15.03,15.05,1198666.0,13.5347,13.588,13.3745,13.3923,1198666.0
2015-08-26 09:40:00,15.05,15.08,14.96,15.05,1599598.0,13.3923,13.419,13.3122,13.3923,1599598.0
2015-08-26 09:50:00,15.06,15.06,14.9,14.99,601540.0,13.4012,13.4012,13.2588,13.3389,601540.0
2015-08-26 10:00:00,14.99,15.01,14.95,14.98,1599564.0,13.3389,13.3567,13.3033,13.33,1599564.0
2015-08-26 10:10:00,14.98,14.99,14.85,14.85,845709.0,13.33,13.3389,13.2143,13.2143,845709.0
2015-08-26 10:20:00,14.85,14.94,14.84,14.92,643703.0,13.2143,13.2944,13.2054,13.2766,643703.0
2015-08-26 10:30:00,14.92,15.0,14.9,14.96,1153140.0,13.2766,13.3478,13.2588,13.3122,1153140.0
2015-08-26 10:40:00,14.95,14.96,14.86,14.9,1599330.0,13.3033,13.3122,13.2232,13.2588,1599330.0
2015-08-26 10:50:00,14.9,14.95,14.87,14.88,805644.0,13.2588,13.3033,13.2321,13.241,805644.0
2015-08-26 11:00:00,14.88,14.99,14.87,14.93,1957350.0,13.241,13.3389,13.2321,13.2855,1957350.0
2015-08-26 11:10:00,14.93,14.94,14.87,14.9,920104.0,13.2855,13.2944,13.2321,13.2588,920104.0
2015-08-26 11:20:00,14.9,14.92,14.88,14.9,454274.0,13.2588,13.2766,13.241,13.2588,454274.0
2015-08-26 11:30:00,14.9,14.91,14.78,14.79,672824.0,13.2588,13.2677,13.152,13.1609,672824.0
2015-08-26 11:40:00,14.79,14.91,14.78,14.87,417095.0,13.1609,13.2677,13.152,13.2321,417095.0
2015-08-26 11:50:00,14.86,14.91,14.84,14.88,332769.0,13.2232,13.2677,13.2054,13.241,332769.0
2015-08-26 12:00:00,14.88,14.91,14.86,14.88,233478.0,13.241,13.2677,13.2232,13.241,233478.0
2015-08-26 12:10:00,14.88,14.91,14.87,14.89,230401.0,13.241,13.2677,13.2321,13.2499,230401.0
2015-08-26 12:20:00,14.89,14.9,14.82,14.82,348839.0,13.2499,13.2588,13.1876,13.1876,348839.0
2015-08-26 12:30:00,14.83,14.83,14.76,14.76,278645.0,13.1965,13.1965,13.1342,13.1342,278645.0
2015-08-26 12:40:00,14.76,14.78,14.71,14.76,518195.0,13.1342,13.152,13.0897,13.1342,518195.0
2015-08-26 12:50:00,14.77,14.82,14.72,14.81,420458.0,13.1431,13.1876,13.0986,13.1787,420458.0
2015-08-26 13:00:00,14.82,14.87,14.79,14.81,387641.0,13.1876,13.2321,13.1609,13.1787,387641.0
2015-08-26 13:10:00,14.82,14.86,14.81,14.85,274555.0,13.1876,13.2232,13.1787,13.2143,274555.0
2015-08-26 13:20:00,14.85,15.01,14.85,14.99,786934.0,13.2143,13.3567,13.2143,13.3389,786934.0
2015-08-26 13:30:00,14.98,15.01,14.93,15.0,970130.0,13.33,13.3567,13.2855,13.3478,970130.0
2015-08-26 13:40:00,15.0,15.0,14.92,14.94,326033.0,13.3478,13.3478,13.2766,13.2944,326033.0
2015-08-26 13:50:00,14.95,15.05,14.94,15.03,798349.0,13.3033,13.3923,13.2944,13.3745,798349.0
2015-08-26 14:00:00,15.03,15.05,15.0,15.03,744197.0,13.3745,13.3923,13.3478,13.3745,744197.0
2015-08-26 14:10:00,15.03,15.05,14.95,14.96,561873.0,13.3745,13.3923,13.3033,13.3122,561873.0
2015-08-26 14:20:00,14.96,15.0,14.92,14.95,1376780.0,13.3122,13.3478,13.2766,13.3033,1376780.0
2015-08-26 14:30:00,14.95,15.05,14.95,15.05,1313285.0,13.3033,13.3923,13.3033,13.3923,1313285.0
2015-08-26 14:40:00,15.05,15.17,15.04,15.11,1470163.0,13.3923,13.4991,13.3834,13.4457,1470163.0
2015-08-26 14:50:00,15.11,15.15,15.09,15.13,1101176.0,13.4457,13.4813,13.4279,13.4635,1101176.0
2015-08-26 15:00:00,15.13,15.19,15.06,15.18,914743.0,13.4635,13.5169,13.4012,13.508,914743.0
2015-08-26 15:10:00,15.19,15.26,15.16,15.25,813585.0,13.5169,13.5791,13.4902,13.5703,813585.0
2015-08-26 15:20:00,15.26,15.28,15.21,15.24,672721.0,13.5791,13.5969,13.5347,13.5614,672721.0
2015-08-26 15:30:00,15.24,15.31,15.24,15.26,793478.0,13.5614,13.6236,13.5614,13.5791,793478.0
2015-08-26 15:40:00,15.26,15.35,15.23,15.28,1094062.0,13.5791,13.6592,13.5525,13.5969,1094062.0
2015-08-26 15:50:00,15.28,15.32,15.21,15.24,4215032.0,13.5969,13.6325,13.5347,13.5614,4215032.0
2015-08-27 09:30:00,15.38,15.48,15.38,15.45,1030602.0,13.6859,13.7749,13.6859,13.7482,1030602.0
2015-08-27 09:40:00,15.46,15.5,15.39,15.4,806162.0,13.7571,13.7927,13.6948,13.7037,806162.0
2015-08-27 09:50:00,15.41,15.47,15.4,15.44,562943.0,13.7126,13.766,13.7037,13.7393,562943.0
2015-08-27 10:00:00,15.44,15.46,15.36,15.45,537760.0,13.7393,13.7571,13.6681,13.7482,537760.0
2015-08-27 10:10:00,15.46,15.5,15.4,15.42,449749.0,13.7571,13.7927,13.7037,13.7215,449749.0
2015-08-27 10:20:00,15.42,15.46,15.38,15.43,499504.0,13.7215,13.7571,13.6859,13.7304,499504.0
2015-08-27 10:30:00,15.43,15.46,15.4,15.45,354991.0,13.7304,13.7571,13.7037,13.7482,354991.0
2015-08-27 10:40:00,15.46,15.5,15.44,15.5,362482.0,13.7571,13.7927,13.7393,13.7927,362482.0
2015-08-27 10:50:00,15.5,15.58,15.47,15.57,392506.0,13.7927,13.8639,13.766,13.855,392506.0
2015-08-27 11:00:00,15.56,15.66,15.55,15.63,397955.0,13.8461,13.9351,13.8372,13.9084,397955.0
2015-08-27 11:10:00,15.63,15.66,15.59,15.63,267390.0,13.9084,13.9351,13.8728,13.9084,267390.0
2015-08-27 11:20:00,15.63,15.64,15.57,15.6,273952.0,13.9084,13.9173,13.855,13.8817,273952.0
2015-08-27 11:30:00,15.6,15.61,15.57,15.61,689969.0,13.8817,13.8906,13.855,13.8906,689969.0
2015-08-27 11:40:00,15.6,15.7,15.6,15.69,250380.0,13.8817,13.9707,13.8817,13.9618,250380.0
2015-08-27 11:50:00,15.7,15.77,15.69,15.75,890176.0,13.9707,14.033,13.9618,14.0152,890176.0
2015-08-27 12:00:00,15.75,15.83,15.74,15.8,522224.0,14.0152,14.0864,14.0063,14.0597,522224.0
2015-08-27 12:10:00,15.81,15.82,15.77,15.8,203570.0,14.0686,14.0775,14.033,14.0597,203570.0
2015-08-27 12:20:00,15.8,15.86,15.79,15.84,409539.0,14.0597,14.1131,14.0508,14.0953,409539.0
2015-08-27 12:30:00,15.85,15.87,15.83,15.87,483212.0,14.1042,14.122,14.0864,14.122,483212.0
2015-08-27 12:40:00,15.87,15.91,15.82,15.91,418792.0,14.122,14.1576,14.0775,14.1576,418792.0
2015-08-27 12:50:00,15.91,15.97,15.89,15.97,434359.0,14.1576,14.2109,14.1398,14.2109,434359.0
2015-08-27 13:00:00,15.97,15.98,15.94,15.96,311150.0,14.2109,14.2198,14.1842,14.202,311150.0
2015-08-27 13:10:00,15.96,16.0,15.95,15.98,263888.0,14.202,14.2376,14.1931,14.2198,263888.0
2015-08-27 13:20:00,15.98,15.99,15.9,15.95,490883.0,14.2198,14.2287,14.1487,14.1931,490883.0
2015-08-27 13:30:00,15.94,15.99,15.9,15.92,295249.0,14.1842,14.2287,14.1487,14.1665,295249.0
2015-08-27 13:40:00,15.92,15.97,15.91,15.94,286678.0,14.1665,14.2109,14.1576,14.1842,286678.0
2015-08-27 13:50:00,15.94,15.96,15.89,15.96,230026.0,14.1842,14.202,14.1398,14.202,230026.0
2015-08-27 14:00:00,15.96,15.98,15.94,15.95,292848.0,14.202,14.2198,14.1842,14.1931,292848.0
2015-08-27 14:10:00,15.95,15.97,15.87,15.89,405189.0,14.1931,14.2109,14.122,14.1398,405189.0
2015-08-27 14:20:00,15.89,15.91,15.83,15.85,432101.0,14.1398,14.1576,14.0864,14.1042,432101.0
2015-08-27 14:30:00,15.86,15.92,15.85,15.91,731887.0,14.1131,14.1665,14.1042,14.1576,731887.0
2015-08-27 14:40:00,15.91,15.92,15.79,15.81,591021.0,14.1576,14.1665,14.0508,14.0686,591021.0
2015-08-27 14:50:00,15.81,15.85,15.71,15.72,625467.0,14.0686,14.1042,13.9796,13.9885,625467.0
2015-08-27 15:00:00,15.72,15.76,15.63,15.75,907959.0,13.9885,14.0241,13.9084,14.0152,907959.0
2015-08-27 15:10:00,15.74,15.76,15.68,15.72,577540.0,14.0063,14.0241,13.9529,13.9885,577540.0
2015-08-27 15:20:00,15.72,15.81,15.68,15.8,644098.0,13.9885,14.0686,13.9529,14.0597,644098.0
2015-08-27 15:30:00,15.8,15.87,15.77,15.82,718840.0,14.0597,14.122,14.033,14.0775,718840.0
2015-08-27 15:40:00,15.81,15.91,15.78,15.91,693207.0,14.0686,14.1576,14.0419,14.1576,693207.0
2015-08-27 15:50:00,15.91,15.95,15.86,15.95,1295091.0,14.1576,14.1931,14.1131,14.1931,1295091.0
2015-08-28 09:30:00,15.85,16.1,15.84,16.08,481818.0,14.1042,14.3266,14.0953,14.3088,481818.0
2015-08-28 09:40:00,16.08,16.18,16.04,16.05,890274.0,14.3088,14.3978,14.2732,14.2821,890274.0
2015-08-28 09:50:00,16.06,16.1,16.04,16.09,466332.0,14.291,14.3266,14.2732,14.3177,466332.0
2015-08-28 10:00:00,16.09,16.12,16.01,16.04,418658.0,14.3177,14.3444,14.2465,14.2732,418658.0
2015-08-28 10:10:00,16.05,16.11,16.0,16.1,258205.0,14.2821,14.3355,14.2376,14.3266,258205.0
2015-08-28 10:20:00,16.09,16.16,16.07,16.11,218939.0,14.3177,14.38,14.2999,14.3355,218939.0
2015-08-28 10:30:00,16.11,16.15,16.08,16.1,279388.0,14.3355,14.3711,14.3088,14.3266,279388.0
2015-08-28 10:40:00,16.1,16.1,16.02,16.04,232373.0,14.3266,14.3266,14.2554,14.2732,232373.0
2015-08-28 10:50:00,16.05,16.11,16.04,16.06,219505.0,14.2821,14.3355,14.2732,14.291,219505.0
2015-08-28 11:00:00,16.06,16.09,16.03,16.05,189960.0,14.291,14.3177,14.2643,14.2821,189960.0
2015-08-28 11:10:00,16.05,16.07,16.02,16.07,184581.0,14.2821,14.2999,14.2554,14.2999,184581.0
2015-08-28 11:20:00,16.07,16.12,16.06,16.11,178166.0,14.2999,14.3444,14.291,14.3355,178166.0
2015-08-28 11:30:00,16.11,16.14,16.08,16.11,229452.0,14.3355,14.3622,14.3088,14.3355,229452.0
2015-08-28 11:40:00,16.11,16.11,16.04,16.07,189680.0,14.3355,14.3355,14.2732,14.2999,189680.0
2015-08-28 11:50:00,16.07,16.1,15.98,16.02,313649.0,14.2999,14.3266,14.2198,14.2554,313649.0
2015-08-28 12:00:00,16.02,16.06,16.01,16.02,148547.0,14.2554,14.291,14.2465,14.2554,148547.0
2015-08-28 12:10:00,16.03,16.07,16.0,16.05,118884.0,14.2643,14.2999,14.2376,14.2821,118884.0
2015-08-28 12:20:00,16.06,16.08,16.04,16.07,125605.0,14.291,14.3088,14.2732,14.2999,125605.0
2015-08-28 12:30:00,16.08,16.1,16.05,16.07,158316.0,14.3088,14.3266,14.2821,14.2999,158316.0
2015-08-28 12:40:00,16.07,16.09,16.03,16.06,169969.0,14.2999,14.3177,14.2643,14.291,169969.0
2015-08-28 12:50:00,16.06,16.08,16.04,16.04,134539.0,14.291,14.3088,14.2732,14.2732,134539.0
2015-08-28 13:00:00,16.05,16.06,16.02,16.04,135938.0,14.2821,14.291,14.2554,14.2732,135938.0
2015-08-28 13:10:00,16.04,16.06,16.02,16.02,131619.0,14.2732,14.291,14.2554,14.2554,131619.0
2015-08-28 13:20:00,16.03,16.03,15.96,15.96,313384.0,14.2643,14.2643,14.202,14.202,313384.0
2015-08-28 13:30:00,15.96,16.01,15.91,15.93,173384.0,14.202,14.2465,14.1576,14.1754,173384.0
2015-08-28 13:40:00,15.92,15.99,15.9,15.96,153812.0,14.1665,14.2287,14.1487,14.202,153812.0
2015-08-28 13:50:00,15.96,16.01,15.96,15.97,112775.0,14.202,14.2465,14.202,14.2109,112775.0
2015-08-28 14:00:00,15.97,16.04,15.96,16.02,149289.0,14.2109,14.2732,14.202,14.2554,149289.0
2015-08-28 14:10:00,16.02,16.04,15.96,15.98,150379.0,14.2554,14.2732,14.202,14.2198,150379.0
2015-08-28 14:20:00,15.98,16.0,15.93,15.98,154792.0,14.2198,14.2376,14.1754,14.2198,154792.0
2015-08-28 14:30:00,15.98,15.99,15.92,15.98,213699.0,14.2198,14.2287,14.1665,14.2198,213699.0
2015-08-28 14:40:00,15.98,16.03,15.95,16.0,151278.0,14.2198,14.2643,14.1931,14.2376,151278.0
2015-08-28 14:50:00,16.0,16.02,15.97,16.0,194930.0,14.2376,14.2554,14.2109,14.2376,194930.0
2015-08-28 15:00:00,16.01,16.02,15.96,15.98,209030.0,14.2465,14.2554,14.202,14.2198,209030.0
2015-08-28 15:10:00,15.98,16.0,15.95,15.98,277719.0,14.2198,14.2376,14.1931,14.2198,277719.0
2015-08-28 15:20:00,15.98,15.99,15.92,15.96,259384.0,14.2198,14.2287,14.1665,14.202,259384.0
2015-08-28 15:30:00,15.96,15.97,15.9,15.92,310053.0,14.202,14.2109,14.1487,14.1665,310053.0
2015-08-28 15:40:00,15.92,15.95,15.88,15.91,405989.0,14.1665,14.1931,14.1309,14.1576,405989.0
2015-08-28 15:50:00,15.92,16.0,15.91,15.99,701864.0,14.1665,14.2376,14.1576,14.2287,701864.0
2015-08-31 09:30:00,15.96,15.96,15.87,15.91,312682.0,14.202,14.202,14.122,14.1576,312682.0
2015-08-31 09:40:00,15.91,16.0,15.91,15.93,433684.0,14.1576,14.2376,14.1576,14.1754,433684.0
2015-08-31 09:50:00,15.93,15.96,15.88,15.88,308996.0,14.1754,14.202,14.1309,14.1309,308996.0
2015-08-31 10:00:00,15.89,15.93,15.85,15.91,259037.0,14.1398,14.1754,14.1042,14.1576,259037.0
2015-08-31 10:10:00,15.91,15.93,15.88,15.91,275962.0,14.1576,14.1754,14.1309,14.1576,275962.0
2015-08-31 10:20:00,15.91,15.97,15.91,15.96,184373.0,14.1576,14.2109,14.1576,14.202,184373.0
2015-08-31 10:30:00,15.96,16.01,15.95,16.01,244701.0,14.202,14.2465,14.1931,14.2465,244701.0
2015-08-31 10:40:00,16.01,16.01,15.95,15.98,245495.0,14.2465,14.2465,14.1931,14.2198,245495.0
2015-08-31 10:50:00,15.98,16.0,15.95,15.96,203040.0,14.2198,14.2376,14.1931,14.202,203040.0
2015-08-31 11:00:00,15.96,15.98,15.93,15.98,459484.0,14.202,14.2198,14.1754,14.2198,459484.0
2015-08-31 11:10:00,15.98,16.05,15.97,16.03,244033.0,14.2198,14.2821,14.2109,14.2643,244033.0
2015-08-31 11:20:00,16.03,16.12,16.02,16.11,311140.0,14.2643,14.3444,14.2554,14.3355,311140.0
2015-08-31 11:30:00,16.11,16.14,16.08,16.13,267148.0,14.3355,14.3622,14.3088,14.3533,267148.0
2015-08-31 11:40:00,16.14,16.21,16.13,16.16,242257.0,14.3622,14.4245,14.3533,14.38,242257.0
2015-08-31 11:50:00,16.15,16.16,16.09,16.13,350226.0,14.3711,14.38,14.3177,14.3533,350226.0
2015-08-31 12:00:00,16.13,16.17,16.12,16.14,194852.0,14.3533,14.3889,14.3444,14.3622,194852.0
2015-08-31 12:10:00,16.13,16.15,16.08,16.12,175423.0,14.3533,14.3711,14.3088,14.3444,175423.0
2015-08-31 12:20:00,16.12,16.15,16.1,16.13,247135.0,14.3444,14.3711,14.3266,14.3533,247135.0
2015-08-31 12:30:00,16.13,16.15,16.12,16.14,197662.0,14.3533,14.3711,14.3444,14.3622,197662.0
2015-08-31 12:40:00,16.14,16.15,16.1,16.12,189307.0,14.3622,14.3711,14.3266,14.3444,189307.0
2015-08-31 12:50:00,16.12,16.16,16.1,16.13,206660.0,14.3444,14.38,14.3266,14.3533,206660.0
2015-08-31 13:00:00,16.14,16.15,16.11,16.12,258214.0,14.3622,14.3711,14.3355,14.3444,258214.0
2015-08-31 13:10:00,16.11,16.14,16.09,16.1,455554.0,14.3355,14.3622,14.3177,14.3266,455554.0
2015-08-31 13:20:00,16.11,16.11,16.05,16.09,339333.0,14.3355,14.3355,14.2821,14.3177,339333.0
2015-08-31 13:30:00,16.08,16.09,16.03,16.07,317376.0,14.3088,14.3177,14.2643,14.2999,317376.0
2015-08-31 13:40:00,16.07,16.1,16.04,16.05,490758.0,14.2999,14.3266,14.2732,14.2821,490758.0
2015-08-31 13:50:00,16.05,16.09,16.04,16.07,681008.0,14.2821,14.3177,14.2732,14.2999,681008.0
2015-08-31 14:00:00,16.07,16.11,16.03,16.05,317999.0,14.2999,14.3355,14.2643,14.2821,317999.0
2015-08-31 14:10:00,16.05,16.05,15.97,16.0,283260.0,14.2821,14.2821,14.2109,14.2376,283260.0
2015-08-31 14:20:00,16.01,16.09,16.0,16.07,276744.0,14.2465,14.3177,14.2376,14.2999,276744.0
2015-08-31 14:30:00,16.08,16.11,16.07,16.07,221116.0,14.3088,14.3355,14.2999,14.2999,221116.0
2015-08-31 14:40:00,16.07,16.11,16.07,16.11,293935.0,14.2999,14.3355,14.2999,14.3355,293935.0
2015-08-31 14:50:00,16.11,16.11,16.0,16.02,249433.0,14.3355,14.3355,14.2376,14.2554,249433.0
2015-08-31 15:00:00,16.02,16.09,16.01,16.09,276835.0,14.2554,14.3177,14.2465,14.3177,276835.0
2015-08-31 15:10:00,16.09,16.12,16.08,16.1,423473.0,14.3177,14.3444,14.3088,14.3266,423473.0
2015-08-31 15:20:00,16.11,16.12,16.08,16.1,457010.0,14.3355,14.3444,14.3088,14.3266,457010.0
2015-08-31 15:30:00,16.1,16.19,16.09,16.14,880372.0,14.3266,14.4067,14.3177,14.3622,880372.0
2015-08-31 15:40:00,16.14,16.18,16.11,16.11,488054.0,14.3622,14.3978,14.3355,14.3355,488054.0
2015-08-31 15:50:00,16.12,16.12,16.05,16.08,1710522.0,14.3444,14.3444,14.2821,14.3088,1710522.0
2015-09-01 09:30:00,15.68,15.91,15.6,15.91,1309913.0,13.9529,14.1576,13.8817,14.1576,1309913.0
2015-09-01 09:40:00,15.9,15.95,15.83,15.88,699782.0,14.1487,14.1931,14.0864,14.1309,699782.0
2015-09-01 09:50:00,15.88,15.89,15.84,15.85,276858.0,14.1309,14.1398,14.0953,14.1042,276858.0
2015-09-01 10:00:00,15.85,15.86,15.79,15.82,526874.0,14.1042,14.1131,14.0508,14.0775,526874.0
2015-09-01 10:10:00,15.81,15.89,15.79,15.85,382715.0,14.0686,14.1398,14.0508,14.1042,382715.0
2015-09-01 10:20:00,15.84,15.92,15.82,15.92,495994.0,14.0953,14.1665,14.0775,14.1665,495994.0
2015-09-01 10:30:00,15.92,16.0,15.89,15.99,486741.0,14.1665,14.2376,14.1398,14.2287,486741.0
2015-09-01 10:40:00,15.99,16.0,15.9,15.92,617145.0,14.2287,14.2376,14.1487,14.1665,617145.0
2015-09-01 10:50:00,15.92,15.93,15.85,15.89,183708.0,14.1665,14.1754,14.1042,14.1398,183708.0
2015-09-01 11:00:00,15.89,15.93,15.86,15.92,228041.0,14.1398,14.1754,14.1131,14.1665,228041.0
2015-09-01 11:10:00,15.92,15.99,15.92,15.99,259880.0,14.1665,14.2287,14.1665,14.2287,259880.0
2015-09-01 11:20:00,15.98,16.01,15.91,15.91,264998.0,14.2198,14.2465,14.1576,14.1576,264998.0
2015-09-01 11:30:00,15.91,15.93,15.88,15.9,321012.0,14.1576,14.1754,14.1309,14.1487,321012.0
2015-09-01 11:40:00,15.9,15.9,15.86,15.9,207280.0,14.1487,14.1487,14.1131,14.1487,207280.0
2015-09-01 11:50:00,15.9,15.91,15.85,15.86,122259.0,14.1487,14.1576,14.1042,14.1131,122259.0
2015-09-01 12:00:00,15.86,15.87,15.83,15.85,272950.0,14.1131,14.122,14.0864,14.1042,272950.0
2015-09-01 12:10:00,15.84,15.85,15.82,15.85,183207.0,14.0953,14.1042,14.0775,14.1042,183207.0
2015-09-01 12:20:00,15.86,15.88,15.84,15.84,323629.0,14.1131,14.1309,14.0953,14.0953,323629.0
2015-09-01 12:30:00,15.84,15.86,15.8,15.85,269844.0,14.0953,14.1131,14.0597,14.1042,269844.0
2015-09-01 12:40:00,15.85,15.87,15.76,15.77,207584.0,14.1042,14.122,14.0241,14.033,207584.0
2015-09-01 12:50:00,15.78,15.79,15.72,15.74,296237.0,14.0419,14.0508,13.9885,14.0063,296237.0
2015-09-01 13:00:00,15.75,15.76,15.66,15.66,1205307.0,14.0152,14.0241,13.9351,13.9351,1205307.0
2015-09-01 13:10:00,15.66,15.69,15.6,15.64,463911.0,13.9351,13.9618,13.8817,13.9173,463911.0
2015-09-01 13:20:00,15.64,15.71,15.62,15.7,196376.0,13.9173,13.9796,13.8995,13.9707,196376.0
2015-09-01 13:30:00,15.69,15.73,15.68,15.71,238559.0,13.9618,13.9974,13.9529,13.9796,238559.0
2015-09-01 13:40:00,15.71,15.75,15.68,15.73,217959.0,13.9796,14.0152,13.9529,13.9974,217959.0
2015-09-01 13:50:00,15.74,15.75,15.72,15.72,559711.0,14.0063,14.0152,13.9885,13.9885,559711.0
2015-09-01 14:00:00,15.72,15.73,15.66,15.66,256288.0,13.9885,13.9974,13.9351,13.9351,256288.0
2015-09-01 14:10:00,15.65,15.68,15.59,15.6,193541.0,13.9262,13.9529,13.8728,13.8817,193541.0
2015-09-01 14:20:00,15.59,15.65,15.58,15.62,166574.0,13.8728,13.9262,13.8639,13.8995,166574.0
2015-09-01 14:30:00,15.62,15.68,15.6,15.68,227404.0,13.8995,13.9529,13.8817,13.9529,227404.0
2015-09-01 14:40:00,15.68,15.68,15.6,15.62,195392.0,13.9529,13.9529,13.8817,13.8995,195392.0
2015-09-01 14:50:00,15.61,15.65,15.58,15.58,190894.0,13.8906,13.9262,13.8639,13.8639,190894.0
2015-09-01 15:00:00,15.59,15.61,15.52,15.57,320661.0,13.8728,13.8906,13.8105,13.855,320661.0
2015-09-01 15:10:00,15.57,15.6,15.55,15.56,274550.0,13.855,13.8817,13.8372,13.8461,274550.0
2015-09-01 15:20:00,15.55,15.6,15.51,15.53,348200.0,13.8372,13.8817,13.8016,13.8194,348200.0
2015-09-01 15:30:00,15.53,15.55,15.48,15.49,385336.0,13.8194,13.8372,13.7749,13.7838,385336.0
2015-09-01 15:40:00,15.49,15.5,15.39,15.47,1397510.0,13.7838,13.7927,13.6948,13.766,1397510.0
2015-09-01 15:50:00,15.47,15.53,15.44,15.49,1601507.0,13.766,13.8194,13.7393,13.7838,1601507.0
2015-09-02 09:30:00,15.73,15.79,15.54,15.63,712041.0,13.9974,14.0508,13.8283,13.9084,712041.0
2015-09-02 09:40:00,15.63,15.63,15.5,15.59,485692.0,13.9084,13.9084,13.7927,13.8728,485692.0
2015-09-02 09:50:00,15.6,15.7,15.59,15.61,459688.0,13.8817,13.9707,13.8728,13.8906,459688.0
2015-09-02 10:00:00,15.61,15.65,15.54,15.54,328391.0,13.8906,13.9262,13.8283,13.8283,328391.0
2015-09-02 10:10:00,15.54,15.56,15.47,15.47,486976.0,13.8283,13.8461,13.766,13.766,486976.0
2015-09-02 10:20:00,15.47,15.51,15.46,15.49,444882.0,13.766,13.8016,13.7571,13.7838,444882.0
2015-09-02 10:30:00,15.48,15.48,15.42,15.43,510834.0,13.7749,13.7749,13.7215,13.7304,510834.0
2015-09-02 10:40:00,15.43,15.45,15.38,15.38,338656.0,13.7304,13.7482,13.6859,13.6859,338656.0
2015-09-02 10:50:00,15.38,15.44,15.38,15.44,306413.0,13.6859,13.7393,13.6859,13.7393,306413.0
2015-09-02 11:00:00,15.44,15.51,15.42,15.49,511805.0,13.7393,13.8016,13.7215,13.7838,511805.0
2015-09-02 11:10:00,15.49,15.54,15.47,15.53,371773.0,13.7838,13.8283,13.766,13.8194,371773.0
2015-09-02 11:20:00,15.53,15.55,15.5,15.51,268627.0,13.8194,13.8372,13.7927,13.8016,268627.0
2015-09-02 11:30:00,15.5,15.52,15.46,15.46,218735.0,13.7927,13.8105,13.7571,13.7571,218735.0
2015-09-02 11:40:00,15.46,15.51,15.45,15.46,206770.0,13.7571,13.8016,13.7482,13.7571,206770.0
2015-09-02 11:50:00,15.46,15.46,15.41,15.46,143570.0,13.7571,13.7571,13.7126,13.7571,143570.0
2015-09-02 12:00:00,15.46,15.47,15.41,15.43,172980.0,13.7571,13.766,13.7126,13.7304,172980.0
2015-09-02 12:10:00,15.42,15.48,15.42,15.48,187567.0,13.7215,13.7749,13.7215,13.7749,187567.0
2015-09-02 12:20:00,15.48,15.51,15.46,15.49,288953.0,13.7749,13.8016,13.7571,13.7838,288953.0
2015-09-02 12:30:00,15.49,15.52,15.48,15.52,220756.0,13.7838,13.8105,13.7749,13.8105,220756.0
2015-09-02 12:40:00,15.52,15.56,15.5,15.56,146531.0,13.8105,13.8461,13.7927,13.8461,146531.0
2015-09-02 12:50:00,15.56,15.57,15.5,15.57,294249.0,13.8461,13.855,13.7927,13.855,294249.0
2015-09-02 13:00:00,15.57,15.61,15.57,15.61,308204.0,13.855,13.8906,13.855,13.8906,308204.0
2015-09-02 13:10:00,15.61,15.63,15.58,15.58,160838.0,13.8906,13.9084,13.8639,13.8639,160838.0
2015-09-02 13:20:00,15.59,15.64,15.58,15.64,199516.0,13.8728,13.9173,13.8639,13.9173,199516.0
2015-09-02 13:30:00,15.64,15.65,15.58,15.59,228541.0,13.9173,13.9262,13.8639,13.8728,228541.0
2015-09-02 13:40:00,15.59,15.61,15.58,15.59,132862.0,13.8728,13.8906,13.8639,13.8728,132862.0
2015-09-02 13:50:00,15.59,15.6,15.56,15.59,147907.0,13.8728,13.8817,13.8461,13.8728,147907.0
2015-09-02 14:00:00,15.59,15.61,15.55,15.56,202305.0,13.8728,13.8906,13.8372,13.8461,202305.0
2015-09-02 14:10:00,15.57,15.61,15.56,15.6,195514.0,13.855,13.8906,13.8461,13.8817,195514.0
2015-09-02 14:20:00,15.6,15.63,15.59,15.6,208351.0,13.8817,13.9084,13.8728,13.8817,208351.0
2015-09-02 14:30:00,15.6,15.6,15.55,15.56,318205.0,13.8817,13.8817,13.8372,13.8461,318205.0
2015-09-02 14:40:00,15.57,15.57,15.49,15.54,234265.0,13.855,13.855,13.7838,13.8283,234265.0
2015-09-02 14:50:00,15.54,15.59,15.54,15.57,182729.0,13.8283,13.8728,13.8283,13.855,182729.0
2015-09-02 15:00:00,15.58,15.62,15.57,15.58,205063.0,13.8639,13.8995,13.855,13.8639,205063.0
2015-09-02 15:10:00,15.57,15.58,15.5,15.54,264987.0,13.855,13.8639,13.7927,13.8283,264987.0
2015-09-02 15:20:00,15.54,15.61,15.53,15.6,220047.0,13.8283,13.8906,13.8194,13.8817,220047.0
2015-09-02 15:30:00,15.6,15.64,15.57,15.62,393865.0,13.8817,13.9173,13.855,13.8995,393865.0
2015-09-02 15:40:00,15.62,15.64,15.6,15.61,364313.0,13.8995,13.9173,13.8817,13.8906,364313.0
2015-09-02 15:50:00,15.62,15.69,15.61,15.69,1083111.0,13.8995,13.9618,13.8906,13.9618,1083111.0
2015-09-03 09:30:00,15.78,15.95,15.75,15.95,519013.0,14.0419,14.1931,14.0152,14.1931,519013.0
2015-09-03 09:40:00,15.95,16.01,15.93,15.97,333640.0,14.1931,14.2465,14.1754,14.2109,333640.0
2015-09-03 09:50:00,15.97,16.03,15.96,15.98,183478.0,14.2109,14.2643,14.202,14.2198,183478.0
2015-09-03 10:00:00,15.98,16.01,15.94,16.0,235183.0,14.2198,14.2465,14.1842,14.2376,235183.0
2015-09-03 10:10:00,16.01,16.09,15.99,16.09,266291.0,14.2465,14.3177,14.2287,14.3177,266291.0
2015-09-03 10:20:00,16.09,16.13,16.07,16.11,339646.0,14.3177,14.3533,14.2999,14.3355,339646.0
2015-09-03 10:30:00,16.11,16.11,16.0,16.04,278650.0,14.3355,14.3355,14.2376,14.2732,278650.0
2015-09-03 10:40:00,16.04,16.1,16.04,16.07,213461.0,14.2732,14.3266,14.2732,14.2999,213461.0
2015-09-03 10:50:00,16.07,16.11,16.06,16.1,210126.0,14.2999,14.3355,14.291,14.3266,210126.0
2015-09-03 11:00:00,16.1,16.11,16.01,16.04,249745.0,14.3266,14.3355,14.2465,14.2732,249745.0
2015-09-03 11:10:00,16.04,16.04,15.98,16.0,243797.0,14.2732,14.2732,14.2198,14.2376,243797.0
2015-09-03 11:20:00,15.99,16.02,15.96,16.0,195925.0,14.2287,14.2554,14.202,14.2376,195925.0
2015-09-03 11:30:00,16.01,16.02,15.97,15.98,186392.0,14.2465,14.2554,14.2109,14.2198,186392.0
2015-09-03 11:40:00,15.99,16.0,15.93,15.94,216628.0,14.2287,14.2376,14.1754,14.1842,216628.0
2015-09-03 11:50:00,15.94,15.96,15.91,15.95,163706.0,14.1842,14.202,14.1576,14.1931,163706.0
2015-09-03 12:00:00,15.96,16.0,15.95,16.0,100571.0,14.202,14.2376,14.1931,14.2376,100571.0
2015-09-03 12:10:00,16.0,16.01,15.97,16.0,174158.0,14.2376,14.2465,14.2109,14.2376,174158.0
2015-09-03 12:20:00,16.0,16.02,15.97,15.99,111885.0,14.2376,14.2554,14.2109,14.2287,111885.0
2015-09-03 12:30:00,15.99,15.99,15.9,15.9,130412.0,14.2287,14.2287,14.1487,14.1487,130412.0
2015-09-03 12:40:00,15.9,15.94,15.88,15.93,200329.0,14.1487,14.1842,14.1309,14.1754,200329.0
2015-09-03 12:50:00,15.93,15.94,15.89,15.89,559042.0,14.1754,14.1842,14.1398,14.1398,559042.0
2015-09-03 13:00:00,15.9,15.91,15.84,15.85,961639.0,14.1487,14.1576,14.0953,14.1042,961639.0
2015-09-03 13:10:00,15.85,15.92,15.82,15.92,188626.0,14.1042,14.1665,14.0775,14.1665,188626.0
2015-09-03 13:20:00,15.93,15.95,15.9,15.93,216045.0,14.1754,14.1931,14.1487,14.1754,216045.0
2015-09-03 13:30:00,15.94,15.94,15.86,15.88,260334.0,14.1842,14.1842,14.1131,14.1309,260334.0
2015-09-03 13:40:00,15.87,15.91,15.83,15.9,132011.0,14.122,14.1576,14.0864,14.1487,132011.0
2015-09-03 13:50:00,15.89,15.89,15.78,15.79,212795.0,14.1398,14.1398,14.0419,14.0508,212795.0
2015-09-03 14:00:00,15.79,15.82,15.74,15.75,315915.0,14.0508,14.0775,14.0063,14.0152,315915.0
2015-09-03 14:10:00,15.75,15.82,15.75,15.81,196056.0,14.0152,14.0775,14.0152,14.0686,196056.0
2015-09-03 14:20:00,15.8,15.82,15.77,15.8,254156.0,14.0597,14.0775,14.033,14.0597,254156.0
2015-09-03 14:30:00,15.81,15.85,15.8,15.85,253386.0,14.0686,14.1042,14.0597,14.1042,253386.0
2015-09-03 14:40:00,15.85,15.87,15.81,15.83,172106.0,14.1042,14.122,14.0686,14.0864,172106.0
2015-09-03 14:50:00,15.83,15.84,15.79,15.82,179195.0,14.0864,14.0953,14.0508,14.0775,179195.0
2015-09-03 15:00:00,15.81,15.84,15.78,15.79,302526.0,14.0686,14.0953,14.0419,14.0508,302526.0
2015-09-03 15:10:00,15.79,15.86,15.78,15.84,278056.0,14.0508,14.1131,14.0419,14.0953,278056.0
2015-09-03 15:20:00,15.84,15.87,15.82,15.83,605046.0,14.0953,14.122,14.0775,14.0864,605046.0
2015-09-03 15:30:00,15.83,15.84,15.74,15.77,556247.0,14.0864,14.0953,14.0063,14.033,556247.0
2015-09-03 15:40:00,15.78,15.8,15.74,15.78,804194.0,14.0419,14.0597,14.0063,14.0419,804194.0
2015-09-03 15:50:00,15.77,15.81,15.75,15.77,1019734.0,14.033,14.0686,14.0152,14.033,1019734.0
2015-09-04 09:30:00,15.57,15.67,15.53,15.54,655927.0,13.855,13.944,13.8194,13.8283,655927.0
2015-09-04 09:40:00,15.54,15.59,15.53,15.54,553454.0,13.8283,13.8728,13.8194,13.8283,553454.0
2015-09-04 09:50:00,15.54,15.57,15.49,15.51,479194.0,13.8283,13.855,13.7838,13.8016,479194.0
2015-09-04 10:00:00,15.51,15.57,15.49,15.57,231683.0,13.8016,13.855,13.7838,13.855,231683.0
2015-09-04 10:10:00,15.58,15.61,15.55,15.57,188180.0,13.8639,13.8906,13.8372,13.855,188180.0
2015-09-04 10:20:00,15.58,15.63,15.53,15.56,1098587.0,13.8639,13.9084,13.8194,13.8461,1098587.0
2015-09-04 10:30:00,15.56,15.59,15.53,15.56,473212.0,13.8461,13.8728,13.8194,13.8461,473212.0
2015-09-04 10:40:00,15.57,15.58,15.49,15.49,353790.0,13.855,13.8639,13.7838,13.7838,353790.0
2015-09-04 10:50:00,15.49,15.53,15.46,15.53,351085.0,13.7838,13.8194,13.7571,13.8194,351085.0
2015-09-04 11:00:00,15.53,15.56,15.48,15.49,297507.0,13.8194,13.8461,13.7749,13.7838,297507.0
2015-09-04 11:10:00,15.49,15.54,15.48,15.53,173203.0,13.7838,13.8283,13.7749,13.8194,173203.0
2015-09-04 11:20:00,15.53,15.54,15.5,15.53,179918.0,13.8194,13.8283,13.7927,13.8194,179918.0
2015-09-04 11:30:00,15.52,15.52,15.49,15.5,333970.0,13.8105,13.8105,13.7838,13.7927,333970.0
2015-09-04 11:40:00,15.51,15.55,15.5,15.54,158815.0,13.8016,13.8372,13.7927,13.8283,158815.0
2015-09-04 11:50:00,15.55,15.57,15.53,15.55,194334.0,13.8372,13.855,13.8194,13.8372,194334.0
2015-09-04 12:00:00,15.55,15.56,15.52,15.56,170649.0,13.8372,13.8461,13.8105,13.8461,170649.0
2015-09-04 12:10:00,15.56,15.57,15.51,15.52,160128.0,13.8461,13.855,13.8016,13.8105,160128.0
2015-09-04 12:20:00,15.51,15.52,15.5,15.51,190217.0,13.8016,13.8105,13.7927,13.8016,190217.0
2015-09-04 12:30:00,15.51,15.54,15.49,15.54,143439.0,13.8016,13.8283,13.7838,13.8283,143439.0
2015-09-04 12:40:00,15.53,15.54,15.49,15.52,123125.0,13.8194,13.8283,13.7838,13.8105,123125.0
2015-09-04 12:50:00,15.52,15.52,15.48,15.48,215764.0,13.8105,13.8105,13.7749,13.7749,215764.0
2015-09-04 13:00:00,15.48,15.51,15.45,15.48,237977.0,13.7749,13.8016,13.7482,13.7749,237977.0
2015-09-04 13:10:00,15.47,15.49,15.44,15.46,206950.0,13.766,13.7838,13.7393,13.7571,206950.0
2015-09-04 13:20:00,15.46,15.5,15.45,15.5,188455.0,13.7571,13.7927,13.7482,13.7927,188455.0
2015-09-04 13:30:00,15.5,15.53,15.49,15.51,192995.0,13.7927,13.8194,13.7838,13.8016,192995.0
2015-09-04 13:40:00,15.51,15.51,15.48,15.49,141934.0,13.8016,13.8016,13.7749,13.7838,141934.0
2015-09-04 13:50:00,15.49,15.5,15.43,15.44,306215.0,13.7838,13.7927,13.7304,13.7393,306215.0
2015-09-04 14:00:00,15.44,15.45,15.38,15.4,286509.0,13.7393,13.7482,13.6859,13.7037,286509.0
2015-09-04 14:10:00,15.39,15.4,15.35,15.35,192406.0,13.6948,13.7037,13.6592,13.6592,192406.0
2015-09-04 14:20:00,15.35,15.37,15.28,15.28,447216.0,13.6592,13.677,13.5969,13.5969,447216.0
2015-09-04 14:30:00,15.28,15.34,15.28,15.31,401839.0,13.5969,13.6503,13.5969,13.6236,401839.0
2015-09-04 14:40:00,15.32,15.39,15.32,15.39,586749.0,13.6325,13.6948,13.6325,13.6948,586749.0
2015-09-04 14:50:00,15.38,15.39,15.35,15.39,228842.0,13.6859,13.6948,13.6592,13.6948,228842.0
2015-09-04 15:00:00,15.38,15.4,15.37,15.38,389439.0,13.6859,13.7037,13.677,13.6859,389439.0
2015-09-04 15:10:00,15.38,15.4,15.35,15.4,504340.0,13.6859,13.7037,13.6592,13.7037,504340.0
2015-09-04 15:20:00,15.39,15.4,15.37,15.4,255596.0,13.6948,13.7037,13.677,13.7037,255596.0
2015-09-04 15:30:00,15.4,15.44,15.39,15.39,782551.0,13.7037,13.7393,13.6948,13.6948,782551.0
2015-09-04 15:40:00,15.39,15.46,15.38,15.44,619884.0,13.6948,13.7571,13.6859,13.7393,619884.0
2015-09-04 15:50:00,15.44,15.46,15.38,15.39,1257400.0,13.7393,13.7571,13.6859,13.6948,1257400.0
2015-09-08 09:30:00,15.68,15.78,15.68,15.74,669403.0,13.9529,14.0419,13.9529,14.0063,669403.0
2015-09-08 09:40:00,15.73,15.8,15.73,15.75,499910.0,13.9974,14.0597,13.9974,14.0152,499910.0
2015-09-08 09:50:00,15.75,15.77,15.67,15.68,297690.0,14.0152,14.033,13.944,13.9529,297690.0
2015-09-08 10:00:00,15.69,15.76,15.62,15.68,1390876.0,13.9618,14.0241,13.8995,13.9529,1390876.0
2015-09-08 10:10:00,15.68,15.71,15.63,15.71,441730.0,13.9529,13.9796,13.9084,13.9796,441730.0
2015-09-08 10:20:00,15.71,15.72,15.67,15.71,493861.0,13.9796,13.9885,13.944,13.9796,493861.0
2015-09-08 10:30:00,15.71,15.73,15.68,15.72,355736.0,13.9796,13.9974,13.9529,13.9885,355736.0
2015-09-08 10:40:00,15.73,15.74,15.68,15.73,531971.0,13.9974,14.0063,13.9529,13.9974,531971.0
2015-09-08 10:50:00,15.73,15.76,15.68,15.75,449206.0,13.9974,14.0241,13.9529,14.0152,449206.0
2015-09-08 11:00:00,15.76,15.77,15.73,15.75,270304.0,14.0241,14.033,13.9974,14.0152,270304.0
2015-09-08 11:10:00,15.74,15.78,15.74,15.76,288120.0,14.0063,14.0419,14.0063,14.0241,288120.0
2015-09-08 11:20:00,15.75,15.78,15.74,15.78,174374.0,14.0152,14.0419,14.0063,14.0419,174374.0
2015-09-08 11:30:00,15.78,15.79,15.76,15.78,218219.0,14.0419,14.0508,14.0241,14.0419,218219.0
2015-09-08 11:40:00,15.78,15.79,15.76,15.77,114121.0,14.0419,14.0508,14.0241,14.033,114121.0
2015-09-08 11:50:00,15.77,15.77,15.73,15.75,138716.0,14.033,14.033,13.9974,14.0152,138716.0
2015-09-08 12:00:00,15.74,15.76,15.73,15.76,206167.0,14.0063,14.0241,13.9974,14.0241,206167.0
2015-09-08 12:10:00,15.76,15.8,15.75,15.79,274523.0,14.0241,14.0597,14.0152,14.0508,274523.0
2015-09-08 12:20:00,15.79,15.8,15.77,15.79,203339.0,14.0508,14.0597,14.033,14.0508,203339.0
2015-09-08 12:30:00,15.79,15.79,15.77,15.79,154666.0,14.0508,14.0508,14.033,14.0508,154666.0
2015-09-08 12:40:00,15.78,15.79,15.76,15.77,174921.0,14.0419,14.0508,14.0241,14.033,174921.0
2015-09-08 12:50:00,15.77,15.78,15.75,15.75,101000.0,14.033,14.0419,14.0152,14.0152,101000.0
2015-09-08 13:00:00,15.75,15.77,15.73,15.74,149782.0,14.0152,14.033,13.9974,14.0063,149782.0
2015-09-08 13:10:00,15.73,15.77,15.73,15.74,177869.0,13.9974,14.033,13.9974,14.0063,177869.0
2015-09-08 13:20:00,15.73,15.74,15.69,15.7,265208.0,13.9974,14.0063,13.9618,13.9707,265208.0
2015-09-08 13:30:00,15.7,15.71,15.68,15.7,255603.0,13.9707,13.9796,13.9529,13.9707,255603.0
2015-09-08 13:40:00,15.7,15.71,15.69,15.69,198423.0,13.9707,13.9796,13.9618,13.9618,198423.0
2015-09-08 13:50:00,15.69,15.74,15.69,15.72,171386.0,13.9618,14.0063,13.9618,13.9885,171386.0
2015-09-08 14:00:00,15.72,15.73,15.7,15.71,173694.0,13.9885,13.9974,13.9707,13.9796,173694.0
2015-09-08 14:10:00,15.72,15.73,15.69,15.72,266919.0,13.9885,13.9974,13.9618,13.9885,266919.0
2015-09-08 14:20:00,15.71,15.74,15.7,15.72,337095.0,13.9796,14.0063,13.9707,13.9885,337095.0
2015-09-08 14:30:00,15.73,15.77,15.72,15.75,357021.0,13.9974,14.033,13.9885,14.0152,357021.0
2015-09-08 14:40:00,15.75,15.76,15.74,15.74,135476.0,14.0152,14.0241,14.0063,14.0063,135476.0
2015-09-08 14:50:00,15.74,15.78,15.74,15.76,192698.0,14.0063,14.0419,14.0063,14.0241,192698.0
2015-09-08 15:00:00,15.76,15.77,15.74,15.75,185349.0,14.0241,14.033,14.0063,14.0152,185349.0
2015-09-08 15:10:00,15.75,15.75,15.73,15.74,192991.0,14.0152,14.0152,13.9974,14.0063,192991.0
2015-09-08 15:20:00,15.73,15.74,15.69,15.72,596410.0,13.9974,14.0063,13.9618,13.9885,596410.0
2015-09-08 15:30:00,15.72,15.76,15.71,15.75,570184.0,13.9885,14.0241,13.9796,14.0152,570184.0
2015-09-08 15:40:00,15.75,15.75,15.71,15.72,706759.0,14.0152,14.0152,13.9796,13.9885,706759.0
2015-09-08 15:50:00,15.72,15.73,15.72,15.72,1157600.0,13.9885,13.9974,13.9885,13.9885,1157600.0
2015-09-09 09:30:00,15.74,15.91,15.73,15.86,779613.0,14.0063,14.1576,13.9974,14.1131,779613.0
2015-09-09 09:40:00,15.86,15.86,15.79,15.79,442800.0,14.1131,14.1131,14.0508,14.0508,442800.0
2015-09-09 09:50:00,15.79,15.85,15.78,15.79,620857.0,14.0508,14.1042,14.0419,14.0508,620857.0
2015-09-09 10:00:00,15.8,15.81,15.76,15.77,464761.0,14.0597,14.0686,14.0241,14.033,464761.0
2015-09-09 10:10:00,15.76,15.77,15.6,15.6,861098.0,14.0241,14.033,13.8817,13.8817,861098.0
2015-09-09 10:20:00,15.61,15.68,15.59,15.62,474531.0,13.8906,13.9529,13.8728,13.8995,474531.0
2015-09-09 10:30:00,15.62,15.65,15.56,15.59,387535.0,13.8995,13.9262,13.8461,13.8728,387535.0
2015-09-09 10:40:00,15.59,15.6,15.5,15.57,756716.0,13.8728,13.8817,13.7927,13.855,756716.0
2015-09-09 10:50:00,15.57,15.58,15.51,15.57,371273.0,13.855,13.8639,13.8016,13.855,371273.0
2015-09-09 11:00:00,15.57,15.61,15.54,15.56,357829.0,13.855,13.8906,13.8283,13.8461,357829.0
2015-09-09 11:10:00,15.56,15.63,15.56,15.59,343010.0,13.8461,13.9084,13.8461,13.8728,343010.0
2015-09-09 11:20:00,15.6,15.6,15.57,15.59,244478.0,13.8817,13.8817,13.855,13.8728,244478.0
2015-09-09 11:30:00,15.59,15.64,15.57,15.58,307845.0,13.8728,13.9173,13.855,13.8639,307845.0
2015-09-09 11:40:00,15.58,15.58,15.52,15.53,215208.0,13.8639,13.8639,13.8105,13.8194,215208.0
2015-09-09 11:50:00,15.52,15.58,15.5,15.58,253536.0,13.8105,13.8639,13.7927,13.8639,253536.0
2015-09-09 12:00:00,15.58,15.61,15.56,15.6,146243.0,13.8639,13.8906,13.8461,13.8817,146243.0
2015-09-09 12:10:00,15.59,15.65,15.59,15.65,142957.0,13.8728,13.9262,13.8728,13.9262,142957.0
2015-09-09 12:20:00,15.64,15.68,15.62,15.66,205900.0,13.9173,13.9529,13.8995,13.9351,205900.0
2015-09-09 12:30:00,15.67,15.67,15.61,15.63,172226.0,13.944,13.944,13.8906,13.9084,172226.0
2015-09-09 12:40:00,15.64,15.71,15.63,15.65,153573.0,13.9173,13.9796,13.9084,13.9262,153573.0
2015-09-09 12:50:00,15.65,15.66,15.62,15.64,147102.0,13.9262,13.9351,13.8995,13.9173,147102.0
2015-09-09 13:00:00,15.64,15.67,15.63,15.65,145742.0,13.9173,13.944,13.9084,13.9262,145742.0
2015-09-09 13:10:00,15.65,15.7,15.64,15.69,140132.0,13.9262,13.9707,13.9173,13.9618,140132.0
2015-09-09 13:20:00,15.7,15.7,15.6,15.62,220458.0,13.9707,13.9707,13.8817,13.8995,220458.0
2015-09-09 13:30:00,15.62,15.62,15.56,15.59,275781.0,13.8995,13.8995,13.8461,13.8728,275781.0
2015-09-09 13:40:00,15.59,15.62,15.58,15.6,161067.0,13.8728,13.8995,13.8639,13.8817,161067.0
2015-09-09 13:50:00,15.59,15.6,15.53,15.54,229973.0,13.8728,13.8817,13.8194,13.8283,229973.0
2015-09-09 14:00:00,15.54,15.56,15.52,15.56,207225.0,13.8283,13.8461,13.8105,13.8461,207225.0
2015-09-09 14:10:00,15.56,15.59,15.55,15.57,150043.0,13.8461,13.8728,13.8372,13.855,150043.0
2015-09-09 14:20:00,15.56,15.56,15.5,15.54,235567.0,13.8461,13.8461,13.7927,13.8283,235567.0
2015-09-09 14:30:00,15.54,15.54,15.5,15.52,185125.0,13.8283,13.8283,13.7927,13.8105,185125.0
2015-09-09 14:40:00,15.52,15.52,15.47,15.52,346005.0,13.8105,13.8105,13.766,13.8105,346005.0
2015-09-09 14:50:00,15.52,15.57,15.51,15.53,215526.0,13.8105,13.855,13.8016,13.8194,215526.0
2015-09-09 15:00:00,15.53,15.57,15.5,15.53,425043.0,13.8194,13.855,13.7927,13.8194,425043.0
2015-09-09 15:10:00,15.53,15.56,15.49,15.53,392411.0,13.8194,13.8461,13.7838,13.8194,392411.0
2015-09-09 15:20:00,15.52,15.55,15.49,15.51,439957.0,13.8105,13.8372,13.7838,13.8016,439957.0
2015-09-09 15:30:00,15.51,15.51,15.45,15.5,646761.0,13.8016,13.8016,13.7482,13.7927,646761.0
2015-09-09 15:40:00,15.49,15.5,15.44,15.45,923167.0,13.7838,13.7927,13.7393,13.7482,923167.0
2015-09-09 15:50:00,15.45,15.48,15.44,15.46,1249307.0,13.7482,13.7749,13.7393,13.7571,1249307.0
2015-09-10 09:30:00,15.41,15.52,15.37,15.5,658329.0,13.7126,13.8105,13.677,13.7927,658329.0
2015-09-10 09:40:00,15.5,15.55,15.46,15.5,585179.0,13.7927,13.8372,13.7571,13.7927,585179.0
2015-09-10 09:50:00,15.49,15.54,15.34,15.35,776856.0,13.7838,13.8283,13.6503,13.6592,776856.0
2015-09-10 10:00:00,15.35,15.4,15.26,15.35,611722.0,13.6592,13.7037,13.5791,13.6592,611722.0
2015-09-10 10:10:00,15.35,15.51,15.32,15.51,486964.0,13.6592,13.8016,13.6325,13.8016,486964.0
2015-09-10 10:20:00,15.51,15.56,15.49,15.56,478806.0,13.8016,13.8461,13.7838,13.8461,478806.0
2015-09-10 10:30:00,15.56,15.67,15.55,15.66,421012.0,13.8461,13.944,13.8372,13.9351,421012.0
2015-09-10 10:40:00,15.66,15.74,15.64,15.73,364444.0,13.9351,14.0063,13.9173,13.9974,364444.0
2015-09-10 10:50:00,15.73,15.76,15.67,15.69,456944.0,13.9974,14.0241,13.944,13.9618,456944.0
2015-09-10 11:00:00,15.7,15.7,15.57,15.57,481139.0,13.9707,13.9707,13.855,13.855,481139.0
2015-09-10 11:10:00,15.58,15.59,15.5,15.53,254702.0,13.8639,13.8728,13.7927,13.8194,254702.0
2015-09-10 11:20:00,15.53,15.58,15.5,15.58,251586.0,13.8194,13.8639,13.7927,13.8639,251586.0
2015-09-10 11:30:00,15.58,15.67,15.56,15.66,418497.0,13.8639,13.944,13.8461,13.9351,418497.0
2015-09-10 11:40:00,15.66,15.68,15.62,15.65,256957.0,13.9351,13.9529,13.8995,13.9262,256957.0
2015-09-10 11:50:00,15.64,15.71,15.61,15.7,270285.0,13.9173,13.9796,13.8906,13.9707,270285.0
2015-09-10 12:00:00,15.7,15.75,15.67,15.74,237575.0,13.9707,14.0152,13.944,14.0063,237575.0
2015-09-10 12:10:00,15.74,15.74,15.67,15.67,210416.0,14.0063,14.0063,13.944,13.944,210416.0
2015-09-10 12:20:00,15.67,15.7,15.66,15.68,192431.0,13.944,13.9707,13.9351,13.9529,192431.0
2015-09-10 12:30:00,15.67,15.73,15.65,15.72,170563.0,13.944,13.9974,13.9262,13.9885,170563.0
2015-09-10 12:40:00,15.72,15.75,15.7,15.74,161269.0,13.9885,14.0152,13.9707,14.0063,161269.0
2015-09-10 12:50:00,15.74,15.74,15.69,15.71,135649.0,14.0063,14.0063,13.9618,13.9796,135649.0
2015-09-10 13:00:00,15.72,15.72,15.67,15.69,144417.0,13.9885,13.9885,13.944,13.9618,144417.0
2015-09-10 13:10:00,15.69,15.72,15.68,15.71,132059.0,13.9618,13.9885,13.9529,13.9796,132059.0
2015-09-10 13:20:00,15.71,15.79,15.7,15.78,228387.0,13.9796,14.0508,13.9707,14.0419,228387.0
2015-09-10 13:30:00,15.78,15.8,15.77,15.78,467175.0,14.0419,14.0597,14.033,14.0419,467175.0
2015-09-10 13:40:00,15.78,15.8,15.74,15.75,244560.0,14.0419,14.0597,14.0063,14.0152,244560.0
2015-09-10 13:50:00,15.75,15.76,15.71,15.74,118491.0,14.0152,14.0241,13.9796,14.0063,118491.0
2015-09-10 14:00:00,15.74,15.76,15.69,15.69,210049.0,14.0063,14.0241,13.9618,13.9618,210049.0
2015-09-10 14:10:00,15.69,15.72,15.67,15.67,199426.0,13.9618,13.9885,13.944,13.944,199426.0
2015-09-10 14:20:00,15.68,15.69,15.64,15.66,153096.0,13.9529,13.9618,13.9173,13.9351,153096.0
2015-09-10 14:30:00,15.65,15.67,15.63,15.64,550095.0,13.9262,13.944,13.9084,13.9173,550095.0
2015-09-10 14:40:00,15.65,15.68,15.6,15.61,324408.0,13.9262,13.9529,13.8817,13.8906,324408.0
2015-09-10 14:50:00,15.61,15.63,15.56,15.56,335572.0,13.8906,13.9084,13.8461,13.8461,335572.0
2015-09-10 15:00:00,15.56,15.58,15.54,15.56,303031.0,13.8461,13.8639,13.8283,13.8461,303031.0
2015-09-10 15:10:00,15.56,15.59,15.53,15.54,353433.0,13.8461,13.8728,13.8194,13.8283,353433.0
2015-09-10 15:20:00,15.55,15.56,15.49,15.51,595689.0,13.8372,13.8461,13.7838,13.8016,595689.0
2015-09-10 15:30:00,15.51,15.53,15.49,15.51,535284.0,13.8016,13.8194,13.7838,13.8016,535284.0
2015-09-10 15:40:00,15.51,15.54,15.48,15.54,493902.0,13.8016,13.8283,13.7749,13.8283,493902.0
2015-09-10 15:50:00,15.54,15.57,15.51,15.56,651351.0,13.8283,13.855,13.8016,13.8461,651351.0
2015-09-11 09:30:00,15.54,15.63,15.48,15.57,875469.0,13.8283,13.9084,13.7749,13.855,875469.0
2015-09-11 09:40:00,15.56,15.57,15.41,15.43,520234.0,13.8461,13.855,13.7126,13.7304,520234.0
2015-09-11 09:50:00,15.43,15.48,15.4,15.43,286852.0,13.7304,13.7749,13.7037,13.7304,286852.0
2015-09-11 10:00:00,15.43,15.46,15.35,15.4,361037.0,13.7304,13.7571,13.6592,13.7037,361037.0
2015-09-11 10:10:00,15.4,15.42,15.38,15.41,194193.0,13.7037,13.7215,13.6859,13.7126,194193.0
2015-09-11 10:20:00,15.4,15.48,15.39,15.43,229792.0,13.7037,13.7749,13.6948,13.7304,229792.0
2015-09-11 10:30:00,15.43,15.43,15.36,15.4,212128.0,13.7304,13.7304,13.6681,13.7037,212128.0
2015-09-11 10:40:00,15.4,15.44,15.39,15.43,312846.0,13.7037,13.7393,13.6948,13.7304,312846.0
2015-09-11 10:50:00,15.42,15.44,15.39,15.4,245870.0,13.7215,13.7393,13.6948,13.7037,245870.0
2015-09-11 11:00:00,15.4,15.41,15.37,15.39,168188.0,13.7037,13.7126,13.677,13.6948,168188.0
2015-09-11 11:10:00,15.39,15.41,15.35,15.37,175734.0,13.6948,13.7126,13.6592,13.677,175734.0
2015-09-11 11:20:00,15.38,15.41,15.35,15.4,144181.0,13.6859,13.7126,13.6592,13.7037,144181.0
2015-09-11 11:30:00,15.4,15.44,15.39,15.43,212766.0,13.7037,13.7393,13.6948,13.7304,212766.0
2015-09-11 11:40:00,15.44,15.45,15.4,15.42,153858.0,13.7393,13.7482,13.7037,13.7215,153858.0
2015-09-11 11:50:00,15.43,15.48,15.42,15.45,250690.0,13.7304,13.7749,13.7215,13.7482,250690.0
2015-09-11 12:00:00,15.45,15.55,15.44,15.52,216699.0,13.7482,13.8372,13.7393,13.8105,216699.0
2015-09-11 12:10:00,15.52,15.57,15.51,15.52,144014.0,13.8105,13.855,13.8016,13.8105,144014.0
2015-09-11 12:20:00,15.51,15.52,15.5,15.51,91075.0,13.8016,13.8105,13.7927,13.8016,91075.0
2015-09-11 12:30:00,15.51,15.53,15.46,15.46,75351.0,13.8016,13.8194,13.7571,13.7571,75351.0
2015-09-11 12:40:00,15.47,15.55,15.46,15.55,148758.0,13.766,13.8372,13.7571,13.8372,148758.0
2015-09-11 12:50:00,15.54,15.57,15.5,15.51,160795.0,13.8283,13.855,13.7927,13.8016,160795.0
2015-09-11 13:00:00,15.51,15.52,15.48,15.5,160798.0,13.8016,13.8105,13.7749,13.7927,160798.0
2015-09-11 13:10:00,15.5,15.5,15.46,15.46,161200.0,13.7927,13.7927,13.7571,13.7571,161200.0
2015-09-11 13:20:00,15.47,15.47,15.43,15.43,162569.0,13.766,13.766,13.7304,13.7304,162569.0
2015-09-11 13:30:00,15.43,15.44,15.41,15.44,150178.0,13.7304,13.7393,13.7126,13.7393,150178.0
2015-09-11 13:40:00,15.44,15.48,15.43,15.45,118275.0,13.7393,13.7749,13.7304,13.7482,118275.0
2015-09-11 13:50:00,15.45,15.48,15.44,15.47,129467.0,13.7482,13.7749,13.7393,13.766,129467.0
2015-09-11 14:00:00,15.46,15.47,15.43,15.46,125740.0,13.7571,13.766,13.7304,13.7571,125740.0
2015-09-11 14:10:00,15.46,15.48,15.44,15.44,155549.0,13.7571,13.7749,13.7393,13.7393,155549.0
2015-09-11 14:20:00,15.45,15.47,15.44,15.45,159180.0,13.7482,13.766,13.7393,13.7482,159180.0
2015-09-11 14:30:00,15.45,15.51,15.44,15.5,239165.0,13.7482,13.8016,13.7393,13.7927,239165.0
2015-09-11 14:40:00,15.5,15.51,15.46,15.49,166685.0,13.7927,13.8016,13.7571,13.7838,166685.0
2015-09-11 14:50:00,15.49,15.49,15.45,15.47,198291.0,13.7838,13.7838,13.7482,13.766,198291.0
2015-09-11 15:00:00,15.48,15.51,15.47,15.49,185859.0,13.7749,13.8016,13.766,13.7838,185859.0
2015-09-11 15:10:00,15.49,15.52,15.48,15.49,186685.0,13.7838,13.8105,13.7749,13.7838,186685.0
2015-09-11 15:20:00,15.5,15.5,15.46,15.48,176518.0,13.7927,13.7927,13.7571,13.7749,176518.0
2015-09-11 15:30:00,15.48,15.52,15.47,15.51,303569.0,13.7749,13.8105,13.766,13.8016,303569.0
2015-09-11 15:40:00,15.52,15.52,15.46,15.46,357204.0,13.8105,13.8105,13.7571,13.7571,357204.0
2015-09-11 15:50:00,15.46,15.5,15.46,15.49,838111.0,13.7571,13.7927,13.7571,13.7838,838111.0
2015-09-14 09:30:00,15.5,15.62,15.5,15.57,401176.0,13.7927,13.8995,13.7927,13.855,401176.0
2015-09-14 09:40:00,15.56,15.59,15.5,15.52,303453.0,13.8461,13.8728,13.7927,13.8105,303453.0
2015-09-14 09:50:00,15.52,15.57,15.49,15.55,254856.0,13.8105,13.855,13.7838,13.8372,254856.0
2015-09-14 10:00:00,15.54,15.58,15.54,15.57,162613.0,13.8283,13.8639,13.8283,13.855,162613.0
2015-09-14 10:10:00,15.57,15.62,15.56,15.61,167721.0,13.855,13.8995,13.8461,13.8906,167721.0
2015-09-14 10:20:00,15.6,15.63,15.59,15.6,263389.0,13.8817,13.9084,13.8728,13.8817,263389.0
2015-09-14 10:30:00,15.59,15.65,15.59,15.65,196116.0,13.8728,13.9262,13.8728,13.9262,196116.0
2015-09-14 10:40:00,15.65,15.69,15.63,15.64,448780.0,13.9262,13.9618,13.9084,13.9173,448780.0
2015-09-14 10:50:00,15.64,15.68,15.61,15.68,242731.0,13.9173,13.9529,13.8906,13.9529,242731.0
2015-09-14 11:00:00,15.67,15.71,15.66,15.68,210194.0,13.944,13.9796,13.9351,13.9529,210194.0
2015-09-14 11:10:00,15.67,15.7,15.66,15.69,273407.0,13.944,13.9707,13.9351,13.9618,273407.0
2015-09-14 11:20:00,15.69,15.7,15.61,15.63,289358.0,13.9618,13.9707,13.8906,13.9084,289358.0
2015-09-14 11:30:00,15.63,15.63,15.6,15.61,182533.0,13.9084,13.9084,13.8817,13.8906,182533.0
2015-09-14 11:40:00,15.61,15.62,15.56,15.57,195228.0,13.8906,13.8995,13.8461,13.855,195228.0
2015-09-14 11:50:00,15.57,15.61,15.56,15.6,220279.0,13.855,13.8906,13.8461,13.8817,220279.0
2015-09-14 12:00:00,15.6,15.61,15.56,15.57,206187.0,13.8817,13.8906,13.8461,13.855,206187.0
2015-09-14 12:10:00,15.56,15.58,15.56,15.57,238320.0,13.8461,13.8639,13.8461,13.855,238320.0
2015-09-14 12:20:00,15.58,15.6,15.55,15.59,256600.0,13.8639,13.8817,13.8372,13.8728,256600.0
2015-09-14 12:30:00,15.58,15.64,15.57,15.64,156689.0,13.8639,13.9173,13.855,13.9173,156689.0
2015-09-14 12:40:00,15.64,15.66,15.61,15.66,128282.0,13.9173,13.9351,13.8906,13.9351,128282.0
2015-09-14 12:50:00,15.66,15.67,15.62,15.64,156300.0,13.9351,13.944,13.8995,13.9173,156300.0
2015-09-14 13:00:00,15.64,15.64,15.6,15.61,223021.0,13.9173,13.9173,13.8817,13.8906,223021.0
2015-09-14 13:10:00,15.62,15.64,15.59,15.63,168307.0,13.8995,13.9173,13.8728,13.9084,168307.0
2015-09-14 13:20:00,15.63,15.64,15.6,15.61,155992.0,13.9084,13.9173,13.8817,13.8906,155992.0
2015-09-14 13:30:00,15.61,15.65,15.6,15.64,152947.0,13.8906,13.9262,13.8817,13.9173,152947.0
2015-09-14 13:40:00,15.65,15.67,15.6,15.63,297659.0,13.9262,13.944,13.8817,13.9084,297659.0
2015-09-14 13:50:00,15.62,15.64,15.61,15.64,188108.0,13.8995,13.9173,13.8906,13.9173,188108.0
2015-09-14 14:00:00,15.64,15.64,15.59,15.59,198418.0,13.9173,13.9173,13.8728,13.8728,198418.0
2015-09-14 14:10:00,15.6,15.61,15.58,15.61,227040.0,13.8817,13.8906,13.8639,13.8906,227040.0
2015-09-14 14:20:00,15.61,15.63,15.58,15.59,259739.0,13.8906,13.9084,13.8639,13.8728,259739.0
2015-09-14 14:30:00,15.59,15.62,15.58,15.61,179223.0,13.8728,13.8995,13.8639,13.8906,179223.0
2015-09-14 14:40:00,15.61,15.62,15.57,15.57,155020.0,13.8906,13.8995,13.855,13.855,155020.0
2015-09-14 14:50:00,15.57,15.63,15.57,15.61,221329.0,13.855,13.9084,13.855,13.8906,221329.0
2015-09-14 15:00:00,15.61,15.61,15.57,15.58,144148.0,13.8906,13.8906,13.855,13.8639,144148.0
2015-09-14 15:10:00,15.59,15.62,15.58,15.59,213283.0,13.8728,13.8995,13.8639,13.8728,213283.0
2015-09-14 15:20:00,15.59,15.61,15.58,15.6,445558.0,13.8728,13.8906,13.8639,13.8817,445558.0
2015-09-14 15:30:00,15.61,15.61,15.54,15.54,273621.0,13.8906,13.8906,13.8283,13.8283,273621.0
2015-09-14 15:40:00,15.54,15.57,15.54,15.55,385671.0,13.8283,13.855,13.8283,13.8372,385671.0
2015-09-14 15:50:00,15.56,15.6,15.55,15.59,575886.0,13.8461,13.8817,13.8372,13.8728,575886.0
2015-09-15 09:30:00,15.77,15.78,15.68,15.76,491037.0,14.033,14.0419,13.9529,14.0241,491037.0
2015-09-15 09:40:00,15.75,15.81,15.74,15.79,855081.0,14.0152,14.0686,14.0063,14.0508,855081.0
2015-09-15 09:50:00,15.79,15.92,15.79,15.87,242247.0,14.0508,14.1665,14.0508,14.122,242247.0
2015-09-15 10:00:00,15.87,15.88,15.79,15.79,331618.0,14.122,14.1309,14.0508,14.0508,331618.0
2015-09-15 10:10:00,15.79,15.86,15.79,15.85,236092.0,14.0508,14.1131,14.0508,14.1042,236092.0
2015-09-15 10:20:00,15.86,15.9,15.85,15.9,241267.0,14.1131,14.1487,14.1042,14.1487,241267.0
2015-09-15 10:30:00,15.9,15.92,15.88,15.9,380651.0,14.1487,14.1665,14.1309,14.1487,380651.0
2015-09-15 10:40:00,15.9,15.9,15.86,15.87,296142.0,14.1487,14.1487,14.1131,14.122,296142.0
2015-09-15 10:50:00,15.87,15.88,15.83,15.87,226923.0,14.122,14.1309,14.0864,14.122,226923.0
2015-09-15 11:00:00,15.87,15.91,15.87,15.89,531747.0,14.122,14.1576,14.122,14.1398,531747.0
2015-09-15 11:10:00,15.89,15.9,15.85,15.89,406382.0,14.1398,14.1487,14.1042,14.1398,406382.0
2015-09-15 11:20:00,15.89,15.91,15.85,15.86,280908.0,14.1398,14.1576,14.1042,14.1131,280908.0
2015-09-15 11:30:00,15.86,15.88,15.84,15.85,282840.0,14.1131,14.1309,14.0953,14.1042,282840.0
2015-09-15 11:40:00,15.85,15.87,15.84,15.86,209137.0,14.1042,14.122,14.0953,14.1131,209137.0
2015-09-15 11:50:00,15.87,15.89,15.85,15.87,328569.0,14.122,14.1398,14.1042,14.122,328569.0
2015-09-15 12:00:00,15.87,15.89,15.85,15.85,365423.0,14.122,14.1398,14.1042,14.1042,365423.0
2015-09-15 12:10:00,15.85,15.89,15.84,15.86,297075.0,14.1042,14.1398,14.0953,14.1131,297075.0
2015-09-15 12:20:00,15.85,15.9,15.85,15.9,155693.0,14.1042,14.1487,14.1042,14.1487,155693.0
2015-09-15 12:30:00,15.9,15.91,15.88,15.9,235566.0,14.1487,14.1576,14.1309,14.1487,235566.0
2015-09-15 12:40:00,15.91,15.91,15.84,15.85,373351.0,14.1576,14.1576,14.0953,14.1042,373351.0
2015-09-15 12:50:00,15.85,15.85,15.8,15.81,325974.0,14.1042,14.1042,14.0597,14.0686,325974.0
2015-09-15 13:00:00,15.81,15.83,15.8,15.81,84333.0,14.0686,14.0864,14.0597,14.0686,84333.0
2015-09-15 13:10:00,15.81,15.85,15.8,15.83,323843.0,14.0686,14.1042,14.0597,14.0864,323843.0
2015-09-15 13:20:00,15.84,15.88,15.83,15.86,198908.0,14.0953,14.1309,14.0864,14.1131,198908.0
2015-09-15 13:30:00,15.87,15.91,15.86,15.9,255295.0,14.122,14.1576,14.1131,14.1487,255295.0
2015-09-15 13:40:00,15.9,15.94,15.9,15.92,173362.0,14.1487,14.1842,14.1487,14.1665,173362.0
2015-09-15 13:50:00,15.92,15.93,15.91,15.93,137170.0,14.1665,14.1754,14.1576,14.1754,137170.0
2015-09-15 14:00:00,15.93,15.94,15.9,15.94,162872.0,14.1754,14.1842,14.1487,14.1842,162872.0
2015-09-15 14:10:00,15.94,15.95,15.91,15.95,155334.0,14.1842,14.1931,14.1576,14.1931,155334.0
2015-09-15 14:20:00,15.94,15.95,15.92,15.95,225660.0,14.1842,14.1931,14.1665,14.1931,225660.0
2015-09-15 14:30:00,15.94,15.95,15.91,15.91,181154.0,14.1842,14.1931,14.1576,14.1576,181154.0
2015-09-15 14:40:00,15.91,15.91,15.88,15.9,173076.0,14.1576,14.1576,14.1309,14.1487,173076.0
2015-09-15 14:50:00,15.9,15.91,15.88,15.9,182437.0,14.1487,14.1576,14.1309,14.1487,182437.0
2015-09-15 15:00:00,15.91,15.93,15.89,15.92,250790.0,14.1576,14.1754,14.1398,14.1665,250790.0
2015-09-15 15:10:00,15.91,15.95,15.91,15.92,179486.0,14.1576,14.1931,14.1576,14.1665,179486.0
2015-09-15 15:20:00,15.92,15.94,15.9,15.94,316430.0,14.1665,14.1842,14.1487,14.1842,316430.0
2015-09-15 15:30:00,15.94,15.95,15.88,15.89,448668.0,14.1842,14.1931,14.1309,14.1398,448668.0
2015-09-15 15:40:00,15.9,15.93,15.89,15.91,441423.0,14.1487,14.1754,14.1398,14.1576,441423.0
2015-09-15 15:50:00,15.91,15.93,15.9,15.92,837467.0,14.1576,14.1754,14.1487,14.1665,837467.0
2015-09-16 09:30:00,15.98,15.98,15.82,15.93,543837.0,14.2198,14.2198,14.0775,14.1754,543837.0
2015-09-16 09:40:00,15.93,15.97,15.91,15.94,277529.0,14.1754,14.2109,14.1576,14.1842,277529.0
2015-09-16 09:50:00,15.94,15.98,15.93,15.95,298175.0,14.1842,14.2198,14.1754,14.1931,298175.0
2015-09-16 10:00:00,15.95,15.97,15.92,15.97,344797.0,14.1931,14.2109,14.1665,14.2109,344797.0
2015-09-16 10:10:00,15.97,15.98,15.95,15.97,275751.0,14.2109,14.2198,14.1931,14.2109,275751.0
2015-09-16 10:20:00,15.97,15.98,15.94,15.98,224960.0,14.2109,14.2198,14.1842,14.2198,224960.0
2015-09-16 10:30:00,15.97,16.0,15.95,15.97,250858.0,14.2109,14.2376,14.1931,14.2109,250858.0
2015-09-16 10:40:00,15.97,15.97,15.94,15.96,360072.0,14.2109,14.2109,14.1842,14.202,360072.0
2015-09-16 10:50:00,15.97,16.01,15.96,16.0,228817.0,14.2109,14.2465,14.202,14.2376,228817.0
2015-09-16 11:00:00,16.0,16.1,15.99,16.09,377593.0,14.2376,14.3266,14.2287,14.3177,377593.0
2015-09-16 11:10:00,16.09,16.16,16.09,16.13,594555.0,14.3177,14.38,14.3177,14.3533,594555.0
2015-09-16 11:20:00,16.13,16.16,16.09,16.1,532404.0,14.3533,14.38,14.3177,14.3266,532404.0
2015-09-16 11:30:00,16.1,16.13,16.08,16.13,135380.0,14.3266,14.3533,14.3088,14.3533,135380.0
2015-09-16 11:40:00,16.12,16.15,16.11,16.14,117724.0,14.3444,14.3711,14.3355,14.3622,117724.0
2015-09-16 11:50:00,16.13,16.2,16.13,16.19,414325.0,14.3533,14.4156,14.3533,14.4067,414325.0
2015-09-16 12:00:00,16.19,16.2,16.12,16.13,261156.0,14.4067,14.4156,14.3444,14.3533,261156.0
2015-09-16 12:10:00,16.13,16.17,16.12,16.17,190377.0,14.3533,14.3889,14.3444,14.3889,190377.0
2015-09-16 12:20:00,16.17,16.19,16.16,16.19,134743.0,14.3889,14.4067,14.38,14.4067,134743.0
2015-09-16 12:30:00,16.19,16.2,16.14,16.19,215496.0,14.4067,14.4156,14.3622,14.4067,215496.0
2015-09-16 12:40:00,16.19,16.19,16.13,16.14,122316.0,14.4067,14.4067,14.3533,14.3622,122316.0
2015-09-16 12:50:00,16.14,16.18,16.13,16.18,146886.0,14.3622,14.3978,14.3533,14.3978,146886.0
2015-09-16 13:00:00,16.18,16.18,16.1,16.13,207612.0,14.3978,14.3978,14.3266,14.3533,207612.0
2015-09-16 13:10:00,16.14,16.15,16.09,16.09,121647.0,14.3622,14.3711,14.3177,14.3177,121647.0
2015-09-16 13:20:00,16.1,16.11,16.08,16.1,132001.0,14.3266,14.3355,14.3088,14.3266,132001.0
2015-09-16 13:30:00,16.09,16.13,16.08,16.09,150164.0,14.3177,14.3533,14.3088,14.3177,150164.0
2015-09-16 13:40:00,16.09,16.13,16.08,16.13,139431.0,14.3177,14.3533,14.3088,14.3533,139431.0
2015-09-16 13:50:00,16.13,16.16,16.12,16.13,164344.0,14.3533,14.38,14.3444,14.3533,164344.0
2015-09-16 14:00:00,16.13,16.13,16.09,16.11,190678.0,14.3533,14.3533,14.3177,14.3355,190678.0
2015-09-16 14:10:00,16.11,16.11,16.04,16.05,213988.0,14.3355,14.3355,14.2732,14.2821,213988.0
2015-09-16 14:20:00,16.05,16.08,16.05,16.08,292488.0,14.2821,14.3088,14.2821,14.3088,292488.0
2015-09-16 14:30:00,16.08,16.11,16.06,16.1,276997.0,14.3088,14.3355,14.291,14.3266,276997.0
2015-09-16 14:40:00,16.09,16.13,16.09,16.11,265501.0,14.3177,14.3533,14.3177,14.3355,265501.0
2015-09-16 14:50:00,16.11,16.17,16.1,16.14,342115.0,14.3355,14.3889,14.3266,14.3622,342115.0
2015-09-16 15:00:00,16.13,16.17,16.12,16.13,285590.0,14.3533,14.3889,14.3444,14.3533,285590.0
2015-09-16 15:10:00,16.13,16.16,16.12,16.15,472586.0,14.3533,14.38,14.3444,14.3711,472586.0
2015-09-16 15:20:00,16.16,16.18,16.13,16.14,338568.0,14.38,14.3978,14.3533,14.3622,338568.0
2015-09-16 15:30:00,16.15,16.17,16.14,16.16,395400.0,14.3711,14.3889,14.3622,14.38,395400.0
2015-09-16 15:40:00,16.16,16.17,16.15,16.17,407605.0,14.38,14.3889,14.3711,14.3889,407605.0
2015-09-16 15:50:00,16.17,16.2,16.16,16.18,816438.0,14.3889,14.4156,14.38,14.3978,816438.0
2015-09-17 09:30:00,16.04,16.17,15.96,15.98,454839.0,14.2732,14.3889,14.202,14.2198,454839.0
2015-09-17 09:40:00,15.98,16.02,15.91,16.01,451907.0,14.2198,14.2554,14.1576,14.2465,451907.0
2015-09-17 09:50:00,16.01,16.07,15.96,16.07,506994.0,14.2465,14.2999,14.202,14.2999,506994.0
2015-09-17 10:00:00,16.06,16.06,16.0,16.03,369598.0,14.291,14.291,14.2376,14.2643,369598.0
2015-09-17 10:10:00,16.03,16.06,16.0,16.02,340526.0,14.2643,14.291,14.2376,14.2554,340526.0
2015-09-17 10:20:00,16.02,16.08,16.01,16.08,222554.0,14.2554,14.3088,14.2465,14.3088,222554.0
2015-09-17 10:30:00,16.08,16.11,16.03,16.04,396089.0,14.3088,14.3355,14.2643,14.2732,396089.0
2015-09-17 10:40:00,16.04,16.07,16.02,16.06,171336.0,14.2732,14.2999,14.2554,14.291,171336.0
2015-09-17 10:50:00,16.06,16.07,15.96,15.99,502710.0,14.291,14.2999,14.202,14.2287,502710.0
2015-09-17 11:00:00,15.99,16.04,15.99,16.0,170360.0,14.2287,14.2732,14.2287,14.2376,170360.0
2015-09-17 11:10:00,16.0,16.04,16.0,16.03,213741.0,14.2376,14.2732,14.2376,14.2643,213741.0
2015-09-17 11:20:00,16.02,16.05,16.0,16.03,163527.0,14.2554,14.2821,14.2376,14.2643,163527.0
2015-09-17 11:30:00,16.03,16.04,16.01,16.04,161762.0,14.2643,14.2732,14.2465,14.2732,161762.0
2015-09-17 11:40:00,16.03,16.06,16.02,16.05,150577.0,14.2643,14.291,14.2554,14.2821,150577.0
2015-09-17 11:50:00,16.04,16.04,16.02,16.03,113519.0,14.2732,14.2732,14.2554,14.2643,113519.0
2015-09-17 12:00:00,16.03,16.04,15.99,16.02,156937.0,14.2643,14.2732,14.2287,14.2554,156937.0
2015-09-17 12:10:00,16.02,16.03,16.0,16.0,191192.0,14.2554,14.2643,14.2376,14.2376,191192.0
2015-09-17 12:20:00,16.0,16.03,15.99,16.02,192424.0,14.2376,14.2643,14.2287,14.2554,192424.0
2015-09-17 12:30:00,16.02,16.02,15.99,16.0,150194.0,14.2554,14.2554,14.2287,14.2376,150194.0
2015-09-17 12:40:00,16.0,16.01,15.97,16.0,149034.0,14.2376,14.2465,14.2109,14.2376,149034.0
2015-09-17 12:50:00,16.0,16.04,16.0,16.03,174381.0,14.2376,14.2732,14.2376,14.2643,174381.0
2015-09-17 13:00:00,16.03,16.05,16.03,16.04,155817.0,14.2643,14.2821,14.2643,14.2732,155817.0
2015-09-17 13:10:00,16.04,16.08,16.02,16.07,165678.0,14.2732,14.3088,14.2554,14.2999,165678.0
2015-09-17 13:20:00,16.07,16.09,16.04,16.06,237343.0,14.2999,14.3177,14.2732,14.291,237343.0
2015-09-17 13:30:00,16.05,16.09,16.05,16.08,161875.0,14.2821,14.3177,14.2821,14.3088,161875.0
2015-09-17 13:40:00,16.07,16.1,16.07,16.09,177224.0,14.2999,14.3266,14.2999,14.3177,177224.0
2015-09-17 13:50:00,16.09,16.1,16.03,16.05,185630.0,14.3177,14.3266,14.2643,14.2821,185630.0
2015-09-17 14:00:00,16.05,16.12,15.93,16.02,713055.0,14.2821,14.3444,14.1754,14.2554,713055.0
2015-09-17 14:10:00,16.03,16.19,16.02,16.14,673128.0,14.2643,14.4067,14.2554,14.3622,673128.0
2015-09-17 14:20:00,16.14,16.16,16.09,16.11,284019.0,14.3622,14.38,14.3177,14.3355,284019.0
2015-09-17 14:30:00,16.11,16.15,16.09,16.11,437110.0,14.3355,14.3711,14.3177,14.3355,437110.0
2015-09-17 14:40:00,16.11,16.31,16.11,16.26,961388.0,14.3355,14.5135,14.3355,14.469,961388.0
2015-09-17 14:50:00,16.27,16.28,16.23,16.26,464770.0,14.4779,14.4868,14.4423,14.469,464770.0
2015-09-17 15:00:00,16.27,16.3,16.19,16.19,847646.0,14.4779,14.5046,14.4067,14.4067,847646.0
2015-09-17 15:10:00,16.19,16.23,16.11,16.14,611407.0,14.4067,14.4423,14.3355,14.3622,611407.0
2015-09-17 15:20:00,16.14,16.14,15.99,16.09,703114.0,14.3622,14.3622,14.2287,14.3177,703114.0
2015-09-17 15:30:00,16.09,16.15,16.05,16.08,661610.0,14.3177,14.3711,14.2821,14.3088,661610.0
2015-09-17 15:40:00,16.08,16.13,16.07,16.09,584955.0,14.3088,14.3533,14.2999,14.3177,584955.0
2015-09-17 15:50:00,16.08,16.09,15.99,16.02,1196115.0,14.3088,14.3177,14.2287,14.2554,1196115.0
2015-09-18 09:30:00,15.79,15.92,15.73,15.89,2649999.0,14.0508,14.1665,13.9974,14.1398,2649999.0
2015-09-18 09:40:00,15.89,15.91,15.78,15.78,593951.0,14.1398,14.1576,14.0419,14.0419,593951.0
2015-09-18 09:50:00,15.78,15.84,15.73,15.8,445207.0,14.0419,14.0953,13.9974,14.0597,445207.0
2015-09-18 10:00:00,15.81,15.92,15.79,15.9,388813.0,14.0686,14.1665,14.0508,14.1487,388813.0
2015-09-18 10:10:00,15.9,15.94,15.89,15.9,299659.0,14.1487,14.1842,14.1398,14.1487,299659.0
2015-09-18 10:20:00,15.9,15.97,15.88,15.94,341745.0,14.1487,14.2109,14.1309,14.1842,341745.0
2015-09-18 10:30:00,15.94,15.96,15.89,15.9,395514.0,14.1842,14.202,14.1398,14.1487,395514.0
2015-09-18 10:40:00,15.9,15.95,15.89,15.95,170302.0,14.1487,14.1931,14.1398,14.1931,170302.0
2015-09-18 10:50:00,15.96,16.03,15.95,16.01,243272.0,14.202,14.2643,14.1931,14.2465,243272.0
2015-09-18 11:00:00,16.01,16.03,16.0,16.01,204467.0,14.2465,14.2643,14.2376,14.2465,204467.0
2015-09-18 11:10:00,16.01,16.02,15.98,16.01,204048.0,14.2465,14.2554,14.2198,14.2465,204048.0
2015-09-18 11:20:00,16.01,16.07,15.99,16.0,230959.0,14.2465,14.2999,14.2287,14.2376,230959.0
2015-09-18 11:30:00,15.99,16.03,15.98,16.03,221943.0,14.2287,14.2643,14.2198,14.2643,221943.0
2015-09-18 11:40:00,16.04,16.1,16.02,16.09,248183.0,14.2732,14.3266,14.2554,14.3177,248183.0
2015-09-18 11:50:00,16.1,16.1,16.02,16.04,186758.0,14.3266,14.3266,14.2554,14.2732,186758.0
2015-09-18 12:00:00,16.04,16.05,15.99,16.0,106718.0,14.2732,14.2821,14.2287,14.2376,106718.0
2015-09-18 12:10:00,16.0,16.0,15.96,15.98,240237.0,14.2376,14.2376,14.202,14.2198,240237.0
2015-09-18 12:20:00,15.97,15.98,15.92,15.97,190491.0,14.2109,14.2198,14.1665,14.2109,190491.0
2015-09-18 12:30:00,15.98,15.99,15.92,15.97,213529.0,14.2198,14.2287,14.1665,14.2109,213529.0
2015-09-18 12:40:00,15.97,15.98,15.93,15.96,198705.0,14.2109,14.2198,14.1754,14.202,198705.0
2015-09-18 12:50:00,15.96,15.99,15.94,15.95,265523.0,14.202,14.2287,14.1842,14.1931,265523.0
2015-09-18 13:00:00,15.95,15.99,15.93,15.97,130735.0,14.1931,14.2287,14.1754,14.2109,130735.0
2015-09-18 13:10:00,15.97,15.98,15.93,15.94,207393.0,14.2109,14.2198,14.1754,14.1842,207393.0
2015-09-18 13:20:00,15.94,15.95,15.85,15.9,269917.0,14.1842,14.1931,14.1042,14.1487,269917.0
2015-09-18 13:30:00,15.9,15.92,15.87,15.89,223045.0,14.1487,14.1665,14.122,14.1398,223045.0
2015-09-18 13:40:00,15.88,15.91,15.88,15.9,224678.0,14.1309,14.1576,14.1309,14.1487,224678.0
2015-09-18 13:50:00,15.89,15.91,15.87,15.89,397118.0,14.1398,14.1576,14.122,14.1398,397118.0
2015-09-18 14:00:00,15.88,15.93,15.85,15.91,269539.0,14.1309,14.1754,14.1042,14.1576,269539.0
2015-09-18 14:10:00,15.91,15.93,15.89,15.91,211629.0,14.1576,14.1754,14.1398,14.1576,211629.0
2015-09-18 14:20:00,15.91,15.99,15.9,15.97,270463.0,14.1576,14.2287,14.1487,14.2109,270463.0
2015-09-18 14:30:00,15.97,15.97,15.93,15.96,338175.0,14.2109,14.2109,14.1754,14.202,338175.0
2015-09-18 14:40:00,15.97,15.98,15.95,15.97,376677.0,14.2109,14.2198,14.1931,14.2109,376677.0
2015-09-18 14:50:00,15.95,16.0,15.93,15.98,376363.0,14.1931,14.2376,14.1754,14.2198,376363.0
2015-09-18 15:00:00,15.99,16.0,15.93,15.95,465936.0,14.2287,14.2376,14.1754,14.1931,465936.0
2015-09-18 15:10:00,15.95,15.98,15.92,15.93,420908.0,14.1931,14.2198,14.1665,14.1754,420908.0
2015-09-18 15:20:00,15.94,15.94,15.89,15.92,449391.0,14.1842,14.1842,14.1398,14.1665,449391.0
2015-09-18 15:30:00,15.91,15.93,15.9,15.91,462695.0,14.1576,14.1754,14.1487,14.1576,462695.0
2015-09-18 15:40:00,15.91,15.91,15.87,15.89,721264.0,14.1576,14.1576,14.122,14.1398,721264.0
2015-09-18 15:50:00,15.89,15.94,15.89,15.92,1124595.0,14.1398,14.1842,14.1398,14.1665,1124595.0
2015-09-21 09:30:00,15.99,16.05,15.89,15.91,477578.0,14.2287,14.2821,14.1398,14.1576,477578.0
2015-09-21 09:40:00,15.91,15.99,15.89,15.96,234191.0,14.1576,14.2287,14.1398,14.202,234191.0
2015-09-21 09:50:00,15.96,15.99,15.94,15.96,254073.0,14.202,14.2287,14.1842,14.202,254073.0
2015-09-21 10:00:00,15.96,15.99,15.94,15.95,653851.0,14.202,14.2287,14.1842,14.1931,653851.0
2015-09-21 10:10:00,15.95,15.98,15.93,15.95,366871.0,14.1931,14.2198,14.1754,14.1931,366871.0
2015-09-21 10:20:00,15.95,15.99,15.94,15.96,270781.0,14.1931,14.2287,14.1842,14.202,270781.0
2015-09-21 10:30:00,15.96,15.98,15.95,15.96,267791.0,14.202,14.2198,14.1931,14.202,267791.0
2015-09-21 10:40:00,15.96,15.97,15.94,15.96,209710.0,14.202,14.2109,14.1842,14.202,209710.0
2015-09-21 10:50:00,15.96,15.98,15.95,15.97,261281.0,14.202,14.2198,14.1931,14.2109,261281.0
2015-09-21 11:00:00,15.98,15.98,15.91,15.92,214268.0,14.2198,14.2198,14.1576,14.1665,214268.0
2015-09-21 11:10:00,15.91,15.93,15.91,15.92,101601.0,14.1576,14.1754,14.1576,14.1665,101601.0
2015-09-21 11:20:00,15.92,15.93,15.86,15.86,271717.0,14.1665,14.1754,14.1131,14.1131,271717.0
2015-09-21 11:30:00,15.86,15.87,15.78,15.79,458712.0,14.1131,14.122,14.0419,14.0508,458712.0
2015-09-21 11:40:00,15.79,15.79,15.75,15.77,368890.0,14.0508,14.0508,14.0152,14.033,368890.0
2015-09-21 11:50:00,15.76,15.81,15.74,15.75,347093.0,14.0241,14.0686,14.0063,14.0152,347093.0
2015-09-21 12:00:00,15.75,15.77,15.72,15.73,469202.0,14.0152,14.033,13.9885,13.9974,469202.0
2015-09-21 12:10:00,15.73,15.76,15.72,15.75,154567.0,13.9974,14.0241,13.9885,14.0152,154567.0
2015-09-21 12:20:00,15.75,15.76,15.74,15.76,161679.0,14.0152,14.0241,14.0063,14.0241,161679.0
2015-09-21 12:30:00,15.76,15.76,15.74,15.75,139131.0,14.0241,14.0241,14.0063,14.0152,139131.0
2015-09-21 12:40:00,15.74,15.76,15.71,15.71,336125.0,14.0063,14.0241,13.9796,13.9796,336125.0
2015-09-21 12:50:00,15.71,15.73,15.65,15.66,548287.0,13.9796,13.9974,13.9262,13.9351,548287.0
2015-09-21 13:00:00,15.66,15.69,15.65,15.65,247946.0,13.9351,13.9618,13.9262,13.9262,247946.0
2015-09-21 13:10:00,15.65,15.66,15.64,15.65,345049.0,13.9262,13.9351,13.9173,13.9262,345049.0
2015-09-21 13:20:00,15.65,15.67,15.64,15.64,196092.0,13.9262,13.944,13.9173,13.9173,196092.0
2015-09-21 13:30:00,15.65,15.66,15.64,15.66,263921.0,13.9262,13.9351,13.9173,13.9351,263921.0
2015-09-21 13:40:00,15.66,15.7,15.65,15.66,299672.0,13.9351,13.9707,13.9262,13.9351,299672.0
2015-09-21 13:50:00,15.66,15.67,15.6,15.61,246239.0,13.9351,13.944,13.8817,13.8906,246239.0
2015-09-21 14:00:00,15.61,15.64,15.6,15.6,306310.0,13.8906,13.9173,13.8817,13.8817,306310.0
2015-09-21 14:10:00,15.6,15.63,15.59,15.6,315352.0,13.8817,13.9084,13.8728,13.8817,315352.0
2015-09-21 14:20:00,15.6,15.61,15.58,15.59,277748.0,13.8817,13.8906,13.8639,13.8728,277748.0
2015-09-21 14:30:00,15.58,15.61,15.56,15.6,453409.0,13.8639,13.8906,13.8461,13.8817,453409.0
2015-09-21 14:40:00,15.6,15.62,15.59,15.62,259985.0,13.8817,13.8995,13.8728,13.8995,259985.0
2015-09-21 14:50:00,15.62,15.7,15.62,15.7,321967.0,13.8995,13.9707,13.8995,13.9707,321967.0
2015-09-21 15:00:00,15.69,15.72,15.67,15.72,327789.0,13.9618,13.9885,13.944,13.9885,327789.0
2015-09-21 15:10:00,15.72,15.72,15.68,15.7,416599.0,13.9885,13.9885,13.9529,13.9707,416599.0
2015-09-21 15:20:00,15.69,15.7,15.66,15.68,386283.0,13.9618,13.9707,13.9351,13.9529,386283.0
2015-09-21 15:30:00,15.68,15.7,15.63,15.63,606603.0,13.9529,13.9707,13.9084,13.9084,606603.0
2015-09-21 15:40:00,15.63,15.64,15.62,15.64,429821.0,13.9084,13.9173,13.8995,13.9173,429821.0
2015-09-21 15:50:00,15.64,15.65,15.6,15.65,1293050.0,13.9173,13.9262,13.8817,13.9262,1293050.0
2015-09-22 09:30:00,15.46,15.56,15.12,15.15,1405773.0,13.7571,13.8461,13.4546,13.4813,1405773.0
2015-09-22 09:40:00,15.15,15.15,15.04,15.09,924587.0,13.4813,13.4813,13.3834,13.4279,924587.0
2015-09-22 09:50:00,15.09,15.19,15.05,15.19,558887.0,13.4279,13.5169,13.3923,13.5169,558887.0
2015-09-22 10:00:00,15.19,15.23,15.15,15.16,834194.0,13.5169,13.5525,13.4813,13.4902,834194.0
2015-09-22 10:10:00,15.16,15.16,15.0,15.02,898086.0,13.4902,13.4902,13.3478,13.3656,898086.0
2015-09-22 10:20:00,15.01,15.04,15.01,15.02,493005.0,13.3567,13.3834,13.3567,13.3656,493005.0
2015-09-22 10:30:00,15.03,15.03,14.98,15.0,610952.0,13.3745,13.3745,13.33,13.3478,610952.0
2015-09-22 10:40:00,15.0,15.02,14.98,14.99,317698.0,13.3478,13.3656,13.33,13.3389,317698.0
2015-09-22 10:50:00,15.0,15.13,14.99,15.12,352859.0,13.3478,13.4635,13.3389,13.4546,352859.0
2015-09-22 11:00:00,15.11,15.17,15.08,15.09,467337.0,13.4457,13.4991,13.419,13.4279,467337.0
2015-09-22 11:10:00,15.09,15.12,15.08,15.12,306314.0,13.4279,13.4546,13.419,13.4546,306314.0
2015-09-22 11:20:00,15.12,15.13,15.05,15.08,302944.0,13.4546,13.4635,13.3923,13.419,302944.0
2015-09-22 11:30:00,15.07,15.11,15.07,15.08,215718.0,13.4101,13.4457,13.4101,13.419,215718.0
2015-09-22 11:40:00,15.08,15.09,15.05,15.08,185594.0,13.419,13.4279,13.3923,13.419,185594.0
2015-09-22 11:50:00,15.08,15.18,15.07,15.17,363168.0,13.419,13.508,13.4101,13.4991,363168.0
2015-09-22 12:00:00,15.16,15.21,15.12,15.21,297747.0,13.4902,13.5347,13.4546,13.5347,297747.0
2015-09-22 12:10:00,15.21,15.23,15.15,15.16,243763.0,13.5347,13.5525,13.4813,13.4902,243763.0
2015-09-22 12:20:00,15.17,15.19,15.12,15.15,212490.0,13.4991,13.5169,13.4546,13.4813,212490.0
2015-09-22 12:30:00,15.15,15.16,15.08,15.09,424707.0,13.4813,13.4902,13.419,13.4279,424707.0
2015-09-22 12:40:00,15.09,15.11,15.0,15.01,356051.0,13.4279,13.4457,13.3478,13.3567,356051.0
2015-09-22 12:50:00,15.0,15.01,14.97,15.0,348710.0,13.3478,13.3567,13.3211,13.3478,348710.0
2015-09-22 13:00:00,15.0,15.06,14.99,15.0,210168.0,13.3478,13.4012,13.3389,13.3478,210168.0
2015-09-22 13:10:00,15.01,15.05,14.99,15.04,254058.0,13.3567,13.3923,13.3389,13.3834,254058.0
2015-09-22 13:20:00,15.04,15.05,15.0,15.01,238946.0,13.3834,13.3923,13.3478,13.3567,238946.0
2015-09-22 13:30:00,15.0,15.03,14.99,15.01,273872.0,13.3478,13.3745,13.3389,13.3567,273872.0
2015-09-22 13:40:00,15.02,15.05,15.01,15.01,163392.0,13.3656,13.3923,13.3567,13.3567,163392.0
2015-09-22 13:50:00,15.01,15.03,14.99,15.02,230358.0,13.3567,13.3745,13.3389,13.3656,230358.0
2015-09-22 14:00:00,15.01,15.04,14.99,15.01,302558.0,13.3567,13.3834,13.3389,13.3567,302558.0
2015-09-22 14:10:00,15.0,15.04,14.99,15.04,286489.0,13.3478,13.3834,13.3389,13.3834,286489.0
2015-09-22 14:20:00,15.04,15.05,15.0,15.02,373790.0,13.3834,13.3923,13.3478,13.3656,373790.0
2015-09-22 14:30:00,15.02,15.08,15.02,15.04,498081.0,13.3656,13.419,13.3656,13.3834,498081.0
2015-09-22 14:40:00,15.04,15.05,14.98,14.99,252204.0,13.3834,13.3923,13.33,13.3389,252204.0
2015-09-22 14:50:00,14.99,15.04,14.97,15.04,475431.0,13.3389,13.3834,13.3211,13.3834,475431.0
2015-09-22 15:00:00,15.04,15.05,15.0,15.02,312205.0,13.3834,13.3923,13.3478,13.3656,312205.0
2015-09-22 15:10:00,15.02,15.05,15.0,15.03,366522.0,13.3656,13.3923,13.3478,13.3745,366522.0
2015-09-22 15:20:00,15.03,15.09,15.02,15.08,358681.0,13.3745,13.4279,13.3656,13.419,358681.0
2015-09-22 15:30:00,15.08,15.14,15.07,15.11,1040374.0,13.419,13.4724,13.4101,13.4457,1040374.0
2015-09-22 15:40:00,15.11,15.13,15.06,15.08,830465.0,13.4457,13.4635,13.4012,13.419,830465.0
2015-09-22 15:50:00,15.08,15.12,15.05,15.09,1056275.0,13.419,13.4546,13.3923,13.4279,1056275.0
2015-09-23 09:30:00,15.05,15.1,14.95,14.98,529968.0,13.3923,13.4368,13.3033,13.33,529968.0
2015-09-23 09:40:00,14.98,15.0,14.95,14.95,270502.0,13.33,13.3478,13.3033,13.3033,270502.0
2015-09-23 09:50:00,14.96,14.98,14.93,14.96,410401.0,13.3122,13.33,13.2855,13.3122,410401.0
2015-09-23 10:00:00,14.97,15.02,14.94,14.95,442891.0,13.3211,13.3656,13.2944,13.3033,442891.0
2015-09-23 10:10:00,14.95,15.02,14.95,15.0,279507.0,13.3033,13.3656,13.3033,13.3478,279507.0
2015-09-23 10:20:00,14.99,15.04,14.96,15.02,301440.0,13.3389,13.3834,13.3122,13.3656,301440.0
2015-09-23 10:30:00,15.02,15.05,15.01,15.02,190186.0,13.3656,13.3923,13.3567,13.3656,190186.0
2015-09-23 10:40:00,15.02,15.05,15.01,15.03,273250.0,13.3656,13.3923,13.3567,13.3745,273250.0
2015-09-23 10:50:00,15.04,15.07,15.01,15.02,302422.0,13.3834,13.4101,13.3567,13.3656,302422.0
2015-09-23 11:00:00,15.02,15.02,14.96,14.99,226963.0,13.3656,13.3656,13.3122,13.3389,226963.0
2015-09-23 11:10:00,14.98,14.99,14.9,14.93,203199.0,13.33,13.3389,13.2588,13.2855,203199.0
2015-09-23 11:20:00,14.93,14.94,14.88,14.9,247818.0,13.2855,13.2944,13.241,13.2588,247818.0
2015-09-23 11:30:00,14.91,14.91,14.83,14.84,348787.0,13.2677,13.2677,13.1965,13.2054,348787.0
2015-09-23 11:40:00,14.85,14.85,14.79,14.84,231558.0,13.2143,13.2143,13.1609,13.2054,231558.0
2015-09-23 11:50:00,14.83,14.83,14.76,14.81,513501.0,13.1965,13.1965,13.1342,13.1787,513501.0
2015-09-23 12:00:00,14.82,14.82,14.78,14.81,284582.0,13.1876,13.1876,13.152,13.1787,284582.0
2015-09-23 12:10:00,14.82,14.85,14.81,14.83,283445.0,13.1876,13.2143,13.1787,13.1965,283445.0
2015-09-23 12:20:00,14.83,14.86,14.82,14.85,173553.0,13.1965,13.2232,13.1876,13.2143,173553.0
2015-09-23 12:30:00,14.84,14.84,14.77,14.78,240829.0,13.2054,13.2054,13.1431,13.152,240829.0
2015-09-23 12:40:00,14.77,14.78,14.74,14.74,176710.0,13.1431,13.152,13.1164,13.1164,176710.0
2015-09-23 12:50:00,14.75,14.77,14.72,14.73,875684.0,13.1253,13.1431,13.0986,13.1075,875684.0
2015-09-23 13:00:00,14.72,14.73,14.7,14.71,641854.0,13.0986,13.1075,13.0808,13.0897,641854.0
2015-09-23 13:10:00,14.71,14.72,14.68,14.69,343678.0,13.0897,13.0986,13.063,13.0719,343678.0
2015-09-23 13:20:00,14.69,14.69,14.59,14.61,603508.0,13.0719,13.0719,12.9829,13.0007,603508.0
2015-09-23 13:30:00,14.61,14.68,14.6,14.63,617728.0,13.0007,13.063,12.9918,13.0185,617728.0
2015-09-23 13:40:00,14.64,14.77,14.62,14.75,765620.0,13.0274,13.1431,13.0096,13.1253,765620.0
2015-09-23 13:50:00,14.74,14.75,14.68,14.71,371673.0,13.1164,13.1253,13.063,13.0897,371673.0
2015-09-23 14:00:00,14.71,14.78,14.7,14.75,342115.0,13.0897,13.152,13.0808,13.1253,342115.0
2015-09-23 14:10:00,14.75,14.77,14.71,14.73,162128.0,13.1253,13.1431,13.0897,13.1075,162128.0
2015-09-23 14:20:00,14.73,14.73,14.67,14.71,355546.0,13.1075,13.1075,13.0541,13.0897,355546.0
2015-09-23 14:30:00,14.71,14.75,14.68,14.69,435022.0,13.0897,13.1253,13.063,13.0719,435022.0
2015-09-23 14:40:00,14.69,14.7,14.65,14.66,288744.0,13.0719,13.0808,13.0363,13.0452,288744.0
2015-09-23 14:50:00,14.66,14.67,14.63,14.63,349307.0,13.0452,13.0541,13.0185,13.0185,349307.0
2015-09-23 15:00:00,14.63,14.68,14.63,14.67,341616.0,13.0185,13.063,13.0185,13.0541,341616.0
2015-09-23 15:10:00,14.67,14.67,14.61,14.63,565585.0,13.0541,13.0541,13.0007,13.0185,565585.0
2015-09-23 15:20:00,14.63,14.65,14.61,14.61,604253.0,13.0185,13.0363,13.0007,13.0007,604253.0
2015-09-23 15:30:00,14.62,14.63,14.58,14.61,665310.0,13.0096,13.0185,12.974,13.0007,665310.0
2015-09-23 15:40:00,14.61,14.66,14.6,14.64,705216.0,13.0007,13.0452,12.9918,13.0274,705216.0
2015-09-23 15:50:00,14.64,14.65,14.59,14.61,1035747.0,13.0274,13.0363,12.9829,13.0007,1035747.0
2015-09-24 09:30:00,14.55,14.58,14.39,14.4,1467726.0,12.9474,12.974,12.805,12.8139,1467726.0
2015-09-24 09:40:00,14.4,14.48,14.29,14.31,719022.0,12.8139,12.8851,12.716,12.7338,719022.0
2015-09-24 09:50:00,14.3,14.41,14.29,14.38,620238.0,12.7249,12.8228,12.716,12.7961,620238.0
2015-09-24 10:00:00,14.39,14.47,14.38,14.45,465935.0,12.805,12.8762,12.7961,12.8584,465935.0
2015-09-24 10:10:00,14.45,14.48,14.44,14.46,351657.0,12.8584,12.8851,12.8495,12.8673,351657.0
2015-09-24 10:20:00,14.45,14.46,14.33,14.33,706272.0,12.8584,12.8673,12.7516,12.7516,706272.0
2015-09-24 10:30:00,14.33,14.37,14.32,14.37,456417.0,12.7516,12.7872,12.7427,12.7872,456417.0
2015-09-24 10:40:00,14.36,14.38,14.32,14.37,563828.0,12.7783,12.7961,12.7427,12.7872,563828.0
2015-09-24 10:50:00,14.37,14.38,14.33,14.38,466793.0,12.7872,12.7961,12.7516,12.7961,466793.0
2015-09-24 11:00:00,14.37,14.4,14.34,14.4,355641.0,12.7872,12.8139,12.7605,12.8139,355641.0
2015-09-24 11:10:00,14.4,14.42,14.35,14.42,336264.0,12.8139,12.8317,12.7694,12.8317,336264.0
2015-09-24 11:20:00,14.42,14.44,14.39,14.4,360377.0,12.8317,12.8495,12.805,12.8139,360377.0
2015-09-24 11:30:00,14.39,14.5,14.39,14.5,415481.0,12.805,12.9029,12.805,12.9029,415481.0
2015-09-24 11:40:00,14.5,14.55,14.47,14.51,495939.0,12.9029,12.9474,12.8762,12.9118,495939.0
2015-09-24 11:50:00,14.5,14.52,14.47,14.5,408248.0,12.9029,12.9207,12.8762,12.9029,408248.0
2015-09-24 12:00:00,14.5,14.54,14.48,14.52,251232.0,12.9029,12.9385,12.8851,12.9207,251232.0
2015-09-24 12:10:00,14.52,14.57,14.52,14.56,166347.0,12.9207,12.9652,12.9207,12.9563,166347.0
2015-09-24 12:20:00,14.56,14.59,14.53,14.55,225655.0,12.9563,12.9829,12.9296,12.9474,225655.0
2015-09-24 12:30:00,14.56,14.62,14.54,14.54,288497.0,12.9563,13.0096,12.9385,12.9385,288497.0
2015-09-24 12:40:00,14.54,14.56,14.51,14.51,428488.0,12.9385,12.9563,12.9118,12.9118,428488.0
2015-09-24 12:50:00,14.51,14.52,14.46,14.48,279866.0,12.9118,12.9207,12.8673,12.8851,279866.0
2015-09-24 13:00:00,14.48,14.54,14.47,14.54,503990.0,12.8851,12.9385,12.8762,12.9385,503990.0
2015-09-24 13:10:00,14.53,14.56,14.51,14.51,184351.0,12.9296,12.9563,12.9118,12.9118,184351.0
2015-09-24 13:20:00,14.51,14.52,14.47,14.5,362277.0,12.9118,12.9207,12.8762,12.9029,362277.0
2015-09-24 13:30:00,14.5,14.53,14.48,14.52,322777.0,12.9029,12.9296,12.8851,12.9207,322777.0
2015-09-24 13:40:00,14.52,14.64,14.51,14.63,467330.0,12.9207,13.0274,12.9118,13.0185,467330.0
2015-09-24 13:50:00,14.62,14.67,14.61,14.66,393935.0,13.0096,13.0541,13.0007,13.0452,393935.0
2015-09-24 14:00:00,14.66,14.71,14.62,14.68,424589.0,13.0452,13.0897,13.0096,13.063,424589.0
2015-09-24 14:10:00,14.69,14.79,14.68,14.77,594265.0,13.0719,13.1609,13.063,13.1431,594265.0
2015-09-24 14:20:00,14.77,14.81,14.74,14.75,461339.0,13.1431,13.1787,13.1164,13.1253,461339.0
2015-09-24 14:30:00,14.75,14.75,14.7,14.73,309260.0,13.1253,13.1253,13.0808,13.1075,309260.0
2015-09-24 14:40:00,14.74,14.82,14.7,14.81,407362.0,13.1164,13.1876,13.0808,13.1787,407362.0
2015-09-24 14:50:00,14.81,14.88,14.78,14.83,501532.0,13.1787,13.241,13.152,13.1965,501532.0
2015-09-24 15:00:00,14.83,14.84,14.75,14.76,451174.0,13.1965,13.2054,13.1253,13.1342,451174.0
2015-09-24 15:10:00,14.77,14.78,14.73,14.77,471357.0,13.1431,13.152,13.1075,13.1431,471357.0
2015-09-24 15:20:00,14.77,14.8,14.73,14.77,388511.0,13.1431,13.1698,13.1075,13.1431,388511.0
2015-09-24 15:30:00,14.77,14.79,14.69,14.71,407839.0,13.1431,13.1609,13.0719,13.0897,407839.0
2015-09-24 15:40:00,14.71,14.75,14.7,14.7,557742.0,13.0897,13.1253,13.0808,13.0808,557742.0
2015-09-24 15:50:00,14.71,14.72,14.65,14.7,1314389.0,13.0897,13.0986,13.0363,13.0808,1314389.0
2015-09-25 09:30:00,14.96,14.98,14.81,14.87,1013521.0,13.3122,13.33,13.1787,13.2321,1013521.0
2015-09-25 09:40:00,14.87,14.94,14.81,14.93,832322.0,13.2321,13.2944,13.1787,13.2855,832322.0
2015-09-25 09:50:00,14.93,15.0,14.9,14.94,697416.0,13.2855,13.3478,13.2588,13.2944,697416.0
2015-09-25 10:00:00,14.95,14.95,14.87,14.91,447074.0,13.3033,13.3033,13.2321,13.2677,447074.0
2015-09-25 10:10:00,14.91,14.91,14.84,14.85,342893.0,13.2677,13.2677,13.2054,13.2143,342893.0
2015-09-25 10:20:00,14.85,14.86,14.79,14.83,341244.0,13.2143,13.2232,13.1609,13.1965,341244.0
2015-09-25 10:30:00,14.82,14.85,14.77,14.81,571648.0,13.1876,13.2143,13.1431,13.1787,571648.0
2015-09-25 10:40:00,14.81,14.81,14.74,14.77,489679.0,13.1787,13.1787,13.1164,13.1431,489679.0
2015-09-25 10:50:00,14.78,14.83,14.77,14.82,355817.0,13.152,13.1965,13.1431,13.1876,355817.0
2015-09-25 11:00:00,14.82,14.84,14.77,14.78,299339.0,13.1876,13.2054,13.1431,13.152,299339.0
2015-09-25 11:10:00,14.78,14.78,14.74,14.76,400799.0,13.152,13.152,13.1164,13.1342,400799.0
2015-09-25 11:20:00,14.77,14.81,14.75,14.79,241078.0,13.1431,13.1787,13.1253,13.1609,241078.0
2015-09-25 11:30:00,14.79,14.8,14.72,14.74,296770.0,13.1609,13.1698,13.0986,13.1164,296770.0
2015-09-25 11:40:00,14.74,14.81,14.74,14.79,151416.0,13.1164,13.1787,13.1164,13.1609,151416.0
2015-09-25 11:50:00,14.79,14.81,14.77,14.81,184739.0,13.1609,13.1787,13.1431,13.1787,184739.0
2015-09-25 12:00:00,14.81,14.81,14.74,14.74,129963.0,13.1787,13.1787,13.1164,13.1164,129963.0
2015-09-25 12:10:00,14.75,14.78,14.7,14.71,193997.0,13.1253,13.152,13.0808,13.0897,193997.0
2015-09-25 12:20:00,14.71,14.73,14.7,14.71,152796.0,13.0897,13.1075,13.0808,13.0897,152796.0
2015-09-25 12:30:00,14.71,14.74,14.71,14.73,166920.0,13.0897,13.1164,13.0897,13.1075,166920.0
2015-09-25 12:40:00,14.72,14.78,14.71,14.75,179314.0,13.0986,13.152,13.0897,13.1253,179314.0
2015-09-25 12:50:00,14.75,14.77,14.74,14.75,168210.0,13.1253,13.1431,13.1164,13.1253,168210.0
2015-09-25 13:00:00,14.75,14.78,14.74,14.77,201642.0,13.1253,13.152,13.1164,13.1431,201642.0
2015-09-25 13:10:00,14.76,14.78,14.75,14.76,136661.0,13.1342,13.152,13.1253,13.1342,136661.0
2015-09-25 13:20:00,14.76,14.77,14.73,14.74,149595.0,13.1342,13.1431,13.1075,13.1164,149595.0
2015-09-25 13:30:00,14.74,14.74,14.7,14.71,169284.0,13.1164,13.1164,13.0808,13.0897,169284.0
2015-09-25 13:40:00,14.71,14.73,14.69,14.71,209431.0,13.0897,13.1075,13.0719,13.0897,209431.0
2015-09-25 13:50:00,14.71,14.74,14.7,14.71,162709.0,13.0897,13.1164,13.0808,13.0897,162709.0
2015-09-25 14:00:00,14.72,14.74,14.71,14.73,175358.0,13.0986,13.1164,13.0897,13.1075,175358.0
2015-09-25 14:10:00,14.73,14.73,14.63,14.63,203115.0,13.1075,13.1075,13.0185,13.0185,203115.0
2015-09-25 14:20:00,14.63,14.64,14.6,14.61,355926.0,13.0185,13.0274,12.9918,13.0007,355926.0
2015-09-25 14:30:00,14.61,14.62,14.55,14.55,814967.0,13.0007,13.0096,12.9474,12.9474,814967.0
2015-09-25 14:40:00,14.55,14.57,14.47,14.49,678081.0,12.9474,12.9652,12.8762,12.894,678081.0
2015-09-25 14:50:00,14.49,14.58,14.46,14.55,483923.0,12.894,12.974,12.8673,12.9474,483923.0
2015-09-25 15:00:00,14.56,14.56,14.44,14.44,531878.0,12.9563,12.9563,12.8495,12.8495,531878.0
2015-09-25 15:10:00,14.44,14.49,14.39,14.47,871324.0,12.8495,12.894,12.805,12.8762,871324.0
2015-09-25 15:20:00,14.47,14.6,14.47,14.57,866833.0,12.8762,12.9918,12.8762,12.9652,866833.0
2015-09-25 15:30:00,14.56,14.6,14.54,14.55,539267.0,12.9563,12.9918,12.9385,12.9474,539267.0
2015-09-25 15:40:00,14.55,14.63,14.54,14.62,688265.0,12.9474,13.0185,12.9385,13.0096,688265.0
2015-09-25 15:50:00,14.61,14.62,14.58,14.6,1134163.0,13.0007,13.0096,12.974,12.9918,1134163.0
2015-09-28 09:30:00,14.59,14.64,14.52,14.58,664756.0,12.9829,13.0274,12.9207,12.974,664756.0
2015-09-28 09:40:00,14.58,14.64,14.49,14.51,504585.0,12.974,13.0274,12.894,12.9118,504585.0
2015-09-28 09:50:00,14.51,14.55,14.47,14.53,743003.0,12.9118,12.9474,12.8762,12.9296,743003.0
2015-09-28 10:00:00,14.54,14.58,14.53,14.54,739745.0,12.9385,12.974,12.9296,12.9385,739745.0
2015-09-28 10:10:00,14.54,14.58,14.52,14.54,585315.0,12.9385,12.974,12.9207,12.9385,585315.0
2015-09-28 10:20:00,14.54,14.61,14.54,14.58,620436.0,12.9385,13.0007,12.9385,12.974,620436.0
2015-09-28 10:30:00,14.58,14.58,14.5,14.51,557024.0,12.974,12.974,12.9029,12.9118,557024.0
2015-09-28 10:40:00,14.51,14.57,14.5,14.54,368798.0,12.9118,12.9652,12.9029,12.9385,368798.0
2015-09-28 10:50:00,14.54,14.57,14.49,14.57,363934.0,12.9385,12.9652,12.894,12.9652,363934.0
2015-09-28 11:00:00,14.57,14.65,14.55,14.6,371063.0,12.9652,13.0363,12.9474,12.9918,371063.0
2015-09-28 11:10:00,14.61,14.62,14.59,14.6,319087.0,13.0007,13.0096,12.9829,12.9918,319087.0
2015-09-28 11:20:00,14.59,14.62,14.54,14.56,226480.0,12.9829,13.0096,12.9385,12.9563,226480.0
2015-09-28 11:30:00,14.56,14.58,14.52,14.56,386449.0,12.9563,12.974,12.9207,12.9563,386449.0
2015-09-28 11:40:00,14.55,14.6,14.53,14.57,459199.0,12.9474,12.9918,12.9296,12.9652,459199.0
2015-09-28 11:50:00,14.57,14.57,14.51,14.51,257505.0,12.9652,12.9652,12.9118,12.9118,257505.0
2015-09-28 12:00:00,14.51,14.53,14.5,14.51,336790.0,12.9118,12.9296,12.9029,12.9118,336790.0
2015-09-28 12:10:00,14.51,14.51,14.44,14.48,758441.0,12.9118,12.9118,12.8495,12.8851,758441.0
2015-09-28 12:20:00,14.47,14.54,14.46,14.53,159286.0,12.8762,12.9385,12.8673,12.9296,159286.0
2015-09-28 12:30:00,14.52,14.54,14.5,14.52,2414587.0,12.9207,12.9385,12.9029,12.9207,2414587.0
2015-09-28 12:40:00,14.52,14.56,14.51,14.56,529789.0,12.9207,12.9563,12.9118,12.9563,529789.0
2015-09-28 12:50:00,14.56,14.6,14.53,14.56,336404.0,12.9563,12.9918,12.9296,12.9563,336404.0
2015-09-28 13:00:00,14.56,14.59,14.54,14.57,378196.0,12.9563,12.9829,12.9385,12.9652,378196.0
2015-09-28 13:10:00,14.56,14.56,14.5,14.53,275945.0,12.9563,12.9563,12.9029,12.9296,275945.0
2015-09-28 13:20:00,14.53,14.57,14.51,14.53,261750.0,12.9296,12.9652,12.9118,12.9296,261750.0
2015-09-28 13:30:00,14.53,14.56,14.51,14.52,505225.0,12.9296,12.9563,12.9118,12.9207,505225.0
2015-09-28 13:40:00,14.52,14.55,14.5,14.53,313592.0,12.9207,12.9474,12.9029,12.9296,313592.0
2015-09-28 13:50:00,14.54,14.57,14.52,14.54,518920.0,12.9385,12.9652,12.9207,12.9385,518920.0
2015-09-28 14:00:00,14.55,14.58,14.52,14.55,337379.0,12.9474,12.974,12.9207,12.9474,337379.0
2015-09-28 14:10:00,14.55,14.56,14.53,14.56,387151.0,12.9474,12.9563,12.9296,12.9563,387151.0
2015-09-28 14:20:00,14.55,14.59,14.54,14.57,457298.0,12.9474,12.9829,12.9385,12.9652,457298.0
2015-09-28 14:30:00,14.57,14.64,14.55,14.64,428130.0,12.9652,13.0274,12.9474,13.0274,428130.0
2015-09-28 14:40:00,14.65,14.65,14.56,14.58,691734.0,13.0363,13.0363,12.9563,12.974,691734.0
2015-09-28 14:50:00,14.58,14.59,14.5,14.55,3853733.0,12.974,12.9829,12.9029,12.9474,3853733.0
2015-09-28 15:00:00,14.54,14.55,14.47,14.47,2660475.0,12.9385,12.9474,12.8762,12.8762,2660475.0
2015-09-28 15:10:00,14.48,14.5,14.46,14.5,494573.0,12.8851,12.9029,12.8673,12.9029,494573.0
2015-09-28 15:20:00,14.5,14.5,14.37,14.4,1014963.0,12.9029,12.9029,12.7872,12.8139,1014963.0
2015-09-28 15:30:00,14.4,14.46,14.39,14.42,1278605.0,12.8139,12.8673,12.805,12.8317,1278605.0
2015-09-28 15:40:00,14.42,14.45,14.4,14.42,1095529.0,12.8317,12.8584,12.8139,12.8317,1095529.0
2015-09-28 15:50:00,14.42,14.44,14.36,14.36,1509544.0,12.8317,12.8495,12.7783,12.7783,1509544.0
2015-09-29 09:30:00,14.42,14.5,14.42,14.46,632465.0,12.8317,12.9029,12.8317,12.8673,632465.0
2015-09-29 09:40:00,14.46,14.46,14.33,14.38,844522.0,12.8673,12.8673,12.7516,12.7961,844522.0
2015-09-29 09:50:00,14.38,14.55,14.37,14.51,568340.0,12.7961,12.9474,12.7872,12.9118,568340.0
2015-09-29 10:00:00,14.51,14.57,14.5,14.54,447516.0,12.9118,12.9652,12.9029,12.9385,447516.0
2015-09-29 10:10:00,14.54,14.62,14.54,14.6,319351.0,12.9385,13.0096,12.9385,12.9918,319351.0
2015-09-29 10:20:00,14.6,14.71,14.59,14.7,429254.0,12.9918,13.0897,12.9829,13.0808,429254.0
2015-09-29 10:30:00,14.7,14.73,14.65,14.67,320752.0,13.0808,13.1075,13.0363,13.0541,320752.0
2015-09-29 10:40:00,14.66,14.67,14.57,14.59,349508.0,13.0452,13.0541,12.9652,12.9829,349508.0
2015-09-29 10:50:00,14.59,14.64,14.58,14.62,265121.0,12.9829,13.0274,12.974,13.0096,265121.0
2015-09-29 11:00:00,14.62,14.67,14.61,14.64,490092.0,13.0096,13.0541,13.0007,13.0274,490092.0
2015-09-29 11:10:00,14.65,14.65,14.58,14.61,272301.0,13.0363,13.0363,12.974,13.0007,272301.0
2015-09-29 11:20:00,14.6,14.67,14.59,14.65,192613.0,12.9918,13.0541,12.9829,13.0363,192613.0
2015-09-29 11:30:00,14.66,14.66,14.59,14.65,285534.0,13.0452,13.0452,12.9829,13.0363,285534.0
2015-09-29 11:40:00,14.65,14.66,14.59,14.59,337906.0,13.0363,13.0452,12.9829,12.9829,337906.0
2015-09-29 11:50:00,14.59,14.63,14.58,14.59,349040.0,12.9829,13.0185,12.974,12.9829,349040.0
2015-09-29 12:00:00,14.58,14.61,14.57,14.58,296593.0,12.974,13.0007,12.9652,12.974,296593.0
2015-09-29 12:10:00,14.57,14.63,14.54,14.6,331068.0,12.9652,13.0185,12.9385,12.9918,331068.0
2015-09-29 12:20:00,14.61,14.67,14.6,14.66,301414.0,13.0007,13.0541,12.9918,13.0452,301414.0
2015-09-29 12:30:00,14.66,14.67,14.62,14.65,232348.0,13.0452,13.0541,13.0096,13.0363,232348.0
2015-09-29 12:40:00,14.64,14.65,14.59,14.62,314311.0,13.0274,13.0363,12.9829,13.0096,314311.0
2015-09-29 12:50:00,14.62,14.62,14.55,14.55,256999.0,13.0096,13.0096,12.9474,12.9474,256999.0
2015-09-29 13:00:00,14.56,14.6,14.54,14.56,416946.0,12.9563,12.9918,12.9385,12.9563,416946.0
2015-09-29 13:10:00,14.56,14.58,14.53,14.57,232419.0,12.9563,12.974,12.9296,12.9652,232419.0
2015-09-29 13:20:00,14.56,14.6,14.55,14.6,160145.0,12.9563,12.9918,12.9474,12.9918,160145.0
2015-09-29 13:30:00,14.6,14.65,14.6,14.63,224470.0,12.9918,13.0363,12.9918,13.0185,224470.0
2015-09-29 13:40:00,14.63,14.66,14.61,14.62,218133.0,13.0185,13.0452,13.0007,13.0096,218133.0
2015-09-29 13:50:00,14.62,14.64,14.6,14.64,110090.0,13.0096,13.0274,12.9918,13.0274,110090.0
2015-09-29 14:00:00,14.63,14.64,14.59,14.61,214908.0,13.0185,13.0274,12.9829,13.0007,214908.0
2015-09-29 14:10:00,14.61,14.64,14.59,14.63,163714.0,13.0007,13.0274,12.9829,13.0185,163714.0
2015-09-29 14:20:00,14.63,14.66,14.6,14.64,299844.0,13.0185,13.0452,12.9918,13.0274,299844.0
2015-09-29 14:30:00,14.64,14.66,14.59,14.6,155417.0,13.0274,13.0452,12.9829,12.9918,155417.0
2015-09-29 14:40:00,14.6,14.61,14.53,14.54,301830.0,12.9918,13.0007,12.9296,12.9385,301830.0
2015-09-29 14:50:00,14.54,14.56,14.5,14.5,278820.0,12.9385,12.9563,12.9029,12.9029,278820.0
2015-09-29 15:00:00,14.5,14.57,14.49,14.55,522328.0,12.9029,12.9652,12.894,12.9474,522328.0
2015-09-29 15:10:00,14.54,14.58,14.53,14.54,341190.0,12.9385,12.974,12.9296,12.9385,341190.0
2015-09-29 15:20:00,14.54,14.54,14.48,14.5,486761.0,12.9385,12.9385,12.8851,12.9029,486761.0
2015-09-29 15:30:00,14.5,14.55,14.49,14.51,701602.0,12.9029,12.9474,12.894,12.9118,701602.0
2015-09-29 15:40:00,14.51,14.55,14.49,14.54,621326.0,12.9118,12.9474,12.894,12.9385,621326.0
2015-09-29 15:50:00,14.54,14.58,14.52,14.55,1395570.0,12.9385,12.974,12.9207,12.9474,1395570.0
2015-09-30 09:30:00,14.68,14.87,14.68,14.86,841055.0,13.063,13.2321,13.063,13.2232,841055.0
2015-09-30 09:40:00,14.86,14.87,14.67,14.7,1344902.0,13.2232,13.2321,13.0541,13.0808,1344902.0
2015-09-30 09:50:00,14.7,14.71,14.61,14.64,718422.0,13.0808,13.0897,13.0007,13.0274,718422.0
2015-09-30 10:00:00,14.64,14.75,14.63,14.74,980324.0,13.0274,13.1253,13.0185,13.1164,980324.0
2015-09-30 10:10:00,14.74,14.76,14.69,14.76,530718.0,13.1164,13.1342,13.0719,13.1342,530718.0
2015-09-30 10:20:00,14.76,14.8,14.74,14.78,604949.0,13.1342,13.1698,13.1164,13.152,604949.0
2015-09-30 10:30:00,14.77,14.78,14.72,14.78,451354.0,13.1431,13.152,13.0986,13.152,451354.0
2015-09-30 10:40:00,14.78,14.81,14.75,14.77,492104.0,13.152,13.1787,13.1253,13.1431,492104.0
2015-09-30 10:50:00,14.77,14.78,14.71,14.74,220854.0,13.1431,13.152,13.0897,13.1164,220854.0
2015-09-30 11:00:00,14.74,14.74,14.69,14.7,200578.0,13.1164,13.1164,13.0719,13.0808,200578.0
2015-09-30 11:10:00,14.7,14.73,14.69,14.73,299072.0,13.0808,13.1075,13.0719,13.1075,299072.0
2015-09-30 11:20:00,14.73,14.74,14.69,14.73,233913.0,13.1075,13.1164,13.0719,13.1075,233913.0
2015-09-30 11:30:00,14.73,14.74,14.7,14.71,222532.0,13.1075,13.1164,13.0808,13.0897,222532.0
2015-09-30 11:40:00,14.72,14.73,14.63,14.65,504907.0,13.0986,13.1075,13.0185,13.0363,504907.0
2015-09-30 11:50:00,14.65,14.7,14.65,14.7,165690.0,13.0363,13.0808,13.0363,13.0808,165690.0
2015-09-30 12:00:00,14.7,14.72,14.67,14.67,229015.0,13.0808,13.0986,13.0541,13.0541,229015.0
2015-09-30 12:10:00,14.67,14.68,14.64,14.67,206512.0,13.0541,13.063,13.0274,13.0541,206512.0
2015-09-30 12:20:00,14.66,14.68,14.63,14.66,333423.0,13.0452,13.063,13.0185,13.0452,333423.0
2015-09-30 12:30:00,14.66,14.67,14.62,14.63,141258.0,13.0452,13.0541,13.0096,13.0185,141258.0
2015-09-30 12:40:00,14.64,14.64,14.59,14.6,182123.0,13.0274,13.0274,12.9829,12.9918,182123.0
2015-09-30 12:50:00,14.6,14.63,14.6,14.63,91746.0,12.9918,13.0185,12.9918,13.0185,91746.0
2015-09-30 13:00:00,14.63,14.67,14.62,14.66,187189.0,13.0185,13.0541,13.0096,13.0452,187189.0
2015-09-30 13:10:00,14.66,14.69,14.65,14.68,187899.0,13.0452,13.0719,13.0363,13.063,187899.0
2015-09-30 13:20:00,14.67,14.68,14.65,14.66,240247.0,13.0541,13.063,13.0363,13.0452,240247.0
2015-09-30 13:30:00,14.66,14.69,14.64,14.67,290812.0,13.0452,13.0719,13.0274,13.0541,290812.0
2015-09-30 13:40:00,14.68,14.71,14.67,14.69,247479.0,13.063,13.0897,13.0541,13.0719,247479.0
2015-09-30 13:50:00,14.69,14.72,14.68,14.71,214114.0,13.0719,13.0986,13.063,13.0897,214114.0
2015-09-30 14:00:00,14.7,14.7,14.67,14.68,289050.0,13.0808,13.0808,13.0541,13.063,289050.0
2015-09-30 14:10:00,14.67,14.69,14.65,14.69,309164.0,13.0541,13.0719,13.0363,13.0719,309164.0
2015-09-30 14:20:00,14.69,14.72,14.69,14.71,233371.0,13.0719,13.0986,13.0719,13.0897,233371.0
2015-09-30 14:30:00,14.72,14.73,14.67,14.68,404608.0,13.0986,13.1075,13.0541,13.063,404608.0
2015-09-30 14:40:00,14.69,14.75,14.68,14.73,426035.0,13.0719,13.1253,13.063,13.1075,426035.0
2015-09-30 14:50:00,14.73,14.75,14.7,14.72,504339.0,13.1075,13.1253,13.0808,13.0986,504339.0
2015-09-30 15:00:00,14.72,14.75,14.68,14.7,499332.0,13.0986,13.1253,13.063,13.0808,499332.0
2015-09-30 15:10:00,14.7,14.71,14.65,14.67,522275.0,13.0808,13.0897,13.0363,13.0541,522275.0
2015-09-30 15:20:00,14.66,14.68,14.63,14.67,498501.0,13.0452,13.063,13.0185,13.0541,498501.0
2015-09-30 15:30:00,14.67,14.7,14.66,14.69,482787.0,13.0541,13.0808,13.0452,13.0719,482787.0
2015-09-30 15:40:00,14.68,14.7,14.65,14.68,825422.0,13.063,13.0808,13.0363,13.063,825422.0
2015-09-30 15:50:00,14.68,14.71,14.67,14.67,1862024.0,13.063,13.0897,13.0541,13.0541,1862024.0
2015-10-01 09:30:00,14.72,14.78,14.67,14.68,680402.0,13.0986,13.152,13.0541,13.063,680402.0
2015-10-01 09:40:00,14.67,14.68,14.57,14.63,613038.0,13.0541,13.063,12.9652,13.0185,613038.0
2015-10-01 09:50:00,14.63,14.68,14.59,14.6,381794.0,13.0185,13.063,12.9829,12.9918,381794.0
2015-10-01 10:00:00,14.6,14.67,14.54,14.67,370968.0,12.9918,13.0541,12.9385,13.0541,370968.0
2015-10-01 10:10:00,14.66,14.69,14.61,14.64,318107.0,13.0452,13.0719,13.0007,13.0274,318107.0
2015-10-01 10:20:00,14.64,14.71,14.63,14.68,400491.0,13.0274,13.0897,13.0185,13.063,400491.0
2015-10-01 10:30:00,14.68,14.7,14.63,14.68,634242.0,13.063,13.0808,13.0185,13.063,634242.0
2015-10-01 10:40:00,14.67,14.7,14.63,14.67,359883.0,13.0541,13.0808,13.0185,13.0541,359883.0
2015-10-01 10:50:00,14.66,14.68,14.63,14.64,367753.0,13.0452,13.063,13.0185,13.0274,367753.0
2015-10-01 11:00:00,14.64,14.65,14.6,14.61,374336.0,13.0274,13.0363,12.9918,13.0007,374336.0
2015-10-01 11:10:00,14.61,14.62,14.57,14.58,372739.0,13.0007,13.0096,12.9652,12.974,372739.0
2015-10-01 11:20:00,14.58,14.64,14.56,14.63,269362.0,12.974,13.0274,12.9563,13.0185,269362.0
2015-10-01 11:30:00,14.63,14.65,14.58,14.61,402454.0,13.0185,13.0363,12.974,13.0007,402454.0
2015-10-01 11:40:00,14.61,14.61,14.54,14.57,277118.0,13.0007,13.0007,12.9385,12.9652,277118.0
2015-10-01 11:50:00,14.57,14.58,14.5,14.54,355054.0,12.9652,12.974,12.9029,12.9385,355054.0
2015-10-01 12:00:00,14.54,14.55,14.45,14.46,384622.0,12.9385,12.9474,12.8584,12.8673,384622.0
2015-10-01 12:10:00,14.47,14.53,14.45,14.52,162339.0,12.8762,12.9296,12.8584,12.9207,162339.0
2015-10-01 12:20:00,14.52,14.55,14.5,14.54,148506.0,12.9207,12.9474,12.9029,12.9385,148506.0
2015-10-01 12:30:00,14.54,14.58,14.53,14.57,164508.0,12.9385,12.974,12.9296,12.9652,164508.0
2015-10-01 12:40:00,14.57,14.57,14.54,14.56,178927.0,12.9652,12.9652,12.9385,12.9563,178927.0
2015-10-01 12:50:00,14.56,14.58,14.55,14.57,107664.0,12.9563,12.974,12.9474,12.9652,107664.0
2015-10-01 13:00:00,14.57,14.58,14.53,14.54,218010.0,12.9652,12.974,12.9296,12.9385,218010.0
2015-10-01 13:10:00,14.54,14.57,14.51,14.54,170135.0,12.9385,12.9652,12.9118,12.9385,170135.0
2015-10-01 13:20:00,14.54,14.58,14.52,14.55,200321.0,12.9385,12.974,12.9207,12.9474,200321.0
2015-10-01 13:30:00,14.56,14.58,14.54,14.55,216967.0,12.9563,12.974,12.9385,12.9474,216967.0
2015-10-01 13:40:00,14.56,14.59,14.55,14.59,168910.0,12.9563,12.9829,12.9474,12.9829,168910.0
2015-10-01 13:50:00,14.59,14.61,14.57,14.61,430215.0,12.9829,13.0007,12.9652,13.0007,430215.0
2015-10-01 14:00:00,14.62,14.68,14.59,14.65,284879.0,13.0096,13.063,12.9829,13.0363,284879.0
2015-10-01 14:10:00,14.66,14.68,14.62,14.62,368217.0,13.0452,13.063,13.0096,13.0096,368217.0
2015-10-01 14:20:00,14.63,14.64,14.59,14.64,167504.0,13.0185,13.0274,12.9829,13.0274,167504.0
2015-10-01 14:30:00,14.64,14.65,14.6,14.63,306522.0,13.0274,13.0363,12.9918,13.0185,306522.0
2015-10-01 14:40:00,14.63,14.64,14.59,14.59,181823.0,13.0185,13.0274,12.9829,12.9829,181823.0
2015-10-01 14:50:00,14.6,14.66,14.59,14.63,312292.0,12.9918,13.0452,12.9829,13.0185,312292.0
2015-10-01 15:00:00,14.64,14.67,14.61,14.64,249511.0,13.0274,13.0541,13.0007,13.0274,249511.0
2015-10-01 15:10:00,14.63,14.67,14.62,14.65,242950.0,13.0185,13.0541,13.0096,13.0363,242950.0
2015-10-01 15:20:00,14.65,14.65,14.6,14.62,306446.0,13.0363,13.0363,12.9918,13.0096,306446.0
2015-10-01 15:30:00,14.62,14.64,14.59,14.59,453094.0,13.0096,13.0274,12.9829,12.9829,453094.0
2015-10-01 15:40:00,14.59,14.65,14.59,14.64,374111.0,12.9829,13.0363,12.9829,13.0274,374111.0
2015-10-01 15:50:00,14.65,14.68,14.64,14.67,781724.0,13.0363,13.063,13.0274,13.0541,781724.0
2015-10-02 09:30:00,14.49,14.58,14.46,14.53,667701.0,12.894,12.974,12.8673,12.9296,667701.0
2015-10-02 09:40:00,14.53,14.59,14.49,14.5,568020.0,12.9296,12.9829,12.894,12.9029,568020.0
2015-10-02 09:50:00,14.49,14.53,14.43,14.53,323382.0,12.894,12.9296,12.8406,12.9296,323382.0
2015-10-02 10:00:00,14.52,14.54,14.46,14.53,589998.0,12.9207,12.9385,12.8673,12.9296,589998.0
2015-10-02 10:10:00,14.53,14.6,14.5,14.56,492974.0,12.9296,12.9918,12.9029,12.9563,492974.0
2015-10-02 10:20:00,14.57,14.61,14.51,14.52,367091.0,12.9652,13.0007,12.9118,12.9207,367091.0
2015-10-02 10:30:00,14.52,14.6,14.5,14.59,273660.0,12.9207,12.9918,12.9029,12.9829,273660.0
2015-10-02 10:40:00,14.6,14.64,14.58,14.63,410233.0,12.9918,13.0274,12.974,13.0185,410233.0
2015-10-02 10:50:00,14.63,14.66,14.58,14.66,255778.0,13.0185,13.0452,12.974,13.0452,255778.0
2015-10-02 11:00:00,14.66,14.7,14.64,14.69,284854.0,13.0452,13.0808,13.0274,13.0719,284854.0
2015-10-02 11:10:00,14.69,14.7,14.62,14.64,196546.0,13.0719,13.0808,13.0096,13.0274,196546.0
2015-10-02 11:20:00,14.64,14.68,14.59,14.66,210023.0,13.0274,13.063,12.9829,13.0452,210023.0
2015-10-02 11:30:00,14.66,14.69,14.65,14.66,275439.0,13.0452,13.0719,13.0363,13.0452,275439.0
2015-10-02 11:40:00,14.65,14.69,14.64,14.68,217756.0,13.0363,13.0719,13.0274,13.063,217756.0
2015-10-02 11:50:00,14.68,14.71,14.66,14.7,242284.0,13.063,13.0897,13.0452,13.0808,242284.0
2015-10-02 12:00:00,14.7,14.75,14.69,14.74,117700.0,13.0808,13.1253,13.0719,13.1164,117700.0
2015-10-02 12:10:00,14.74,14.81,14.74,14.81,307801.0,13.1164,13.1787,13.1164,13.1787,307801.0
2015-10-02 12:20:00,14.8,14.81,14.77,14.78,160587.0,13.1698,13.1787,13.1431,13.152,160587.0
2015-10-02 12:30:00,14.78,14.84,14.76,14.77,290343.0,13.152,13.2054,13.1342,13.1431,290343.0
2015-10-02 12:40:00,14.77,14.79,14.73,14.74,338327.0,13.1431,13.1609,13.1075,13.1164,338327.0
2015-10-02 12:50:00,14.74,14.77,14.71,14.73,677572.0,13.1164,13.1431,13.0897,13.1075,677572.0
2015-10-02 13:00:00,14.73,14.74,14.71,14.72,671603.0,13.1075,13.1164,13.0897,13.0986,671603.0
2015-10-02 13:10:00,14.72,14.78,14.72,14.77,217140.0,13.0986,13.152,13.0986,13.1431,217140.0
2015-10-02 13:20:00,14.77,14.79,14.76,14.79,104248.0,13.1431,13.1609,13.1342,13.1609,104248.0
2015-10-02 13:30:00,14.79,14.81,14.75,14.76,161777.0,13.1609,13.1787,13.1253,13.1342,161777.0
2015-10-02 13:40:00,14.76,14.8,14.72,14.78,247870.0,13.1342,13.1698,13.0986,13.152,247870.0
2015-10-02 13:50:00,14.78,14.79,14.73,14.74,133218.0,13.152,13.1609,13.1075,13.1164,133218.0
2015-10-02 14:00:00,14.74,14.81,14.72,14.81,134217.0,13.1164,13.1787,13.0986,13.1787,134217.0
2015-10-02 14:10:00,14.81,14.81,14.76,14.77,302228.0,13.1787,13.1787,13.1342,13.1431,302228.0
2015-10-02 14:20:00,14.78,14.84,14.76,14.81,202460.0,13.152,13.2054,13.1342,13.1787,202460.0
2015-10-02 14:30:00,14.81,14.84,14.8,14.84,145786.0,13.1787,13.2054,13.1698,13.2054,145786.0
2015-10-02 14:40:00,14.84,14.85,14.8,14.81,186503.0,13.2054,13.2143,13.1698,13.1787,186503.0
2015-10-02 14:50:00,14.81,14.83,14.79,14.79,197813.0,13.1787,13.1965,13.1609,13.1609,197813.0
2015-10-02 15:00:00,14.79,14.86,14.78,14.85,321632.0,13.1609,13.2232,13.152,13.2143,321632.0
2015-10-02 15:10:00,14.85,14.88,14.83,14.87,428872.0,13.2143,13.241,13.1965,13.2321,428872.0
2015-10-02 15:20:00,14.87,14.9,14.86,14.88,427131.0,13.2321,13.2588,13.2232,13.241,427131.0
2015-10-02 15:30:00,14.88,14.9,14.85,14.86,863239.0,13.241,13.2588,13.2143,13.2232,863239.0
2015-10-02 15:40:00,14.86,14.92,14.85,14.92,548783.0,13.2232,13.2766,13.2143,13.2766,548783.0
2015-10-02 15:50:00,14.92,14.94,14.9,14.93,907185.0,13.2766,13.2944,13.2588,13.2855,907185.0
2015-10-05 09:30:00,14.64,14.79,14.64,14.78,757069.0,13.0274,13.1609,13.0274,13.152,757069.0
2015-10-05 09:40:00,14.78,14.92,14.78,14.9,854809.0,13.152,13.2766,13.152,13.2588,854809.0
2015-10-05 09:50:00,14.9,14.99,14.88,14.97,873979.0,13.2588,13.3389,13.241,13.3211,873979.0
2015-10-05 10:00:00,14.97,15.07,14.94,15.04,738136.0,13.3211,13.4101,13.2944,13.3834,738136.0
2015-10-05 10:10:00,15.04,15.09,15.02,15.04,506836.0,13.3834,13.4279,13.3656,13.3834,506836.0
2015-10-05 10:20:00,15.05,15.16,15.04,15.13,620482.0,13.3923,13.4902,13.3834,13.4635,620482.0
2015-10-05 10:30:00,15.14,15.18,15.07,15.09,717818.0,13.4724,13.508,13.4101,13.4279,717818.0
2015-10-05 10:40:00,15.09,15.1,14.98,15.0,965005.0,13.4279,13.4368,13.33,13.3478,965005.0
2015-10-05 10:50:00,14.99,15.03,14.98,14.98,574684.0,13.3389,13.3745,13.33,13.33,574684.0
2015-10-05 11:00:00,14.98,15.0,14.95,15.0,598930.0,13.33,13.3478,13.3033,13.3478,598930.0
2015-10-05 11:10:00,15.0,15.03,14.99,15.03,443249.0,13.3478,13.3745,13.3389,13.3745,443249.0
2015-10-05 11:20:00,15.03,15.1,15.02,15.04,535105.0,13.3745,13.4368,13.3656,13.3834,535105.0
2015-10-05 11:30:00,15.04,15.08,15.03,15.04,237325.0,13.3834,13.419,13.3745,13.3834,237325.0
2015-10-05 11:40:00,15.04,15.09,15.03,15.09,170506.0,13.3834,13.4279,13.3745,13.4279,170506.0
2015-10-05 11:50:00,15.09,15.1,15.07,15.1,165235.0,13.4279,13.4368,13.4101,13.4368,165235.0
2015-10-05 12:00:00,15.1,15.1,15.01,15.02,372736.0,13.4368,13.4368,13.3567,13.3656,372736.0
2015-10-05 12:10:00,15.01,15.05,14.99,15.02,321501.0,13.3567,13.3923,13.3389,13.3656,321501.0
2015-10-05 12:20:00,15.02,15.04,15.0,15.02,172968.0,13.3656,13.3834,13.3478,13.3656,172968.0
2015-10-05 12:30:00,15.02,15.04,15.01,15.01,226042.0,13.3656,13.3834,13.3567,13.3567,226042.0
2015-10-05 12:40:00,15.02,15.06,15.01,15.06,252647.0,13.3656,13.4012,13.3567,13.4012,252647.0
2015-10-05 12:50:00,15.06,15.08,15.05,15.06,145124.0,13.4012,13.419,13.3923,13.4012,145124.0
2015-10-05 13:00:00,15.07,15.08,15.05,15.07,170225.0,13.4101,13.419,13.3923,13.4101,170225.0
2015-10-05 13:10:00,15.07,15.1,15.05,15.09,198202.0,13.4101,13.4368,13.3923,13.4279,198202.0
2015-10-05 13:20:00,15.1,15.11,15.08,15.1,249517.0,13.4368,13.4457,13.419,13.4368,249517.0
2015-10-05 13:30:00,15.09,15.1,15.07,15.1,142404.0,13.4279,13.4368,13.4101,13.4368,142404.0
2015-10-05 13:40:00,15.1,15.1,15.06,15.09,177853.0,13.4368,13.4368,13.4012,13.4279,177853.0
2015-10-05 13:50:00,15.09,15.1,15.06,15.09,166943.0,13.4279,13.4368,13.4012,13.4279,166943.0
2015-10-05 14:00:00,15.09,15.09,15.04,15.06,199687.0,13.4279,13.4279,13.3834,13.4012,199687.0
2015-10-05 14:10:00,15.06,15.08,15.04,15.07,333759.0,13.4012,13.419,13.3834,13.4101,333759.0
2015-10-05 14:20:00,15.07,15.08,15.06,15.07,122927.0,13.4101,13.419,13.4012,13.4101,122927.0
2015-10-05 14:30:00,15.07,15.1,15.07,15.08,180748.0,13.4101,13.4368,13.4101,13.419,180748.0
2015-10-05 14:40:00,15.09,15.1,15.07,15.08,173090.0,13.4279,13.4368,13.4101,13.419,173090.0
2015-10-05 14:50:00,15.08,15.1,15.07,15.1,148530.0,13.419,13.4368,13.4101,13.4368,148530.0
2015-10-05 15:00:00,15.1,15.11,15.08,15.1,302931.0,13.4368,13.4457,13.419,13.4368,302931.0
2015-10-05 15:10:00,15.1,15.13,15.09,15.12,699270.0,13.4368,13.4635,13.4279,13.4546,699270.0
2015-10-05 15:20:00,15.12,15.14,15.1,15.13,639183.0,13.4546,13.4724,13.4368,13.4635,639183.0
2015-10-05 15:30:00,15.13,15.14,15.11,15.11,567428.0,13.4635,13.4724,13.4457,13.4457,567428.0
2015-10-05 15:40:00,15.12,15.13,15.11,15.12,691428.0,13.4546,13.4635,13.4457,13.4546,691428.0
2015-10-05 15:50:00,15.12,15.13,15.08,15.1,1569145.0,13.4546,13.4635,13.419,13.4368,1569145.0
2015-10-06 09:30:00,15.09,15.13,14.98,15.05,748069.0,13.4279,13.4635,13.33,13.3923,748069.0
2015-10-06 09:40:00,15.04,15.16,15.04,15.11,595216.0,13.3834,13.4902,13.3834,13.4457,595216.0
2015-10-06 09:50:00,15.11,15.15,15.06,15.08,793233.0,13.4457,13.4813,13.4012,13.419,793233.0
2015-10-06 10:00:00,15.08,15.09,14.99,15.05,349166.0,13.419,13.4279,13.3389,13.3923,349166.0
2015-10-06 10:10:00,15.05,15.08,15.02,15.03,505795.0,13.3923,13.419,13.3656,13.3745,505795.0
2015-10-06 10:20:00,15.03,15.03,14.98,14.99,472447.0,13.3745,13.3745,13.33,13.3389,472447.0
2015-10-06 10:30:00,15.0,15.0,14.92,14.97,282717.0,13.3478,13.3478,13.2766,13.3211,282717.0
2015-10-06 10:40:00,14.96,15.04,14.95,15.01,303368.0,13.3122,13.3834,13.3033,13.3567,303368.0
2015-10-06 10:50:00,15.0,15.01,14.94,14.97,255243.0,13.3478,13.3567,13.2944,13.3211,255243.0
2015-10-06 11:00:00,14.98,15.06,14.97,15.05,359436.0,13.33,13.4012,13.3211,13.3923,359436.0
2015-10-06 11:10:00,15.05,15.12,15.04,15.12,230268.0,13.3923,13.4546,13.3834,13.4546,230268.0
2015-10-06 11:20:00,15.12,15.14,15.1,15.14,298044.0,13.4546,13.4724,13.4368,13.4724,298044.0
2015-10-06 11:30:00,15.14,15.14,15.07,15.08,263262.0,13.4724,13.4724,13.4101,13.419,263262.0
2015-10-06 11:40:00,15.07,15.08,15.04,15.08,197490.0,13.4101,13.419,13.3834,13.419,197490.0
2015-10-06 11:50:00,15.08,15.12,15.06,15.1,255486.0,13.419,13.4546,13.4012,13.4368,255486.0
2015-10-06 12:00:00,15.1,15.12,15.07,15.1,282213.0,13.4368,13.4546,13.4101,13.4368,282213.0
2015-10-06 12:10:00,15.1,15.14,15.1,15.11,160160.0,13.4368,13.4724,13.4368,13.4457,160160.0
2015-10-06 12:20:00,15.11,15.14,15.1,15.12,376842.0,13.4457,13.4724,13.4368,13.4546,376842.0
2015-10-06 12:30:00,15.11,15.12,15.09,15.12,292304.0,13.4457,13.4546,13.4279,13.4546,292304.0
2015-10-06 12:40:00,15.12,15.14,15.11,15.12,377992.0,13.4546,13.4724,13.4457,13.4546,377992.0
2015-10-06 12:50:00,15.12,15.15,15.12,15.14,247240.0,13.4546,13.4813,13.4546,13.4724,247240.0
2015-10-06 13:00:00,15.14,15.2,15.13,15.2,214857.0,13.4724,13.5258,13.4635,13.5258,214857.0
2015-10-06 13:10:00,15.2,15.22,15.16,15.19,273141.0,13.5258,13.5436,13.4902,13.5169,273141.0
2015-10-06 13:20:00,15.19,15.22,15.19,15.2,179474.0,13.5169,13.5436,13.5169,13.5258,179474.0
2015-10-06 13:30:00,15.2,15.22,15.19,15.21,212811.0,13.5258,13.5436,13.5169,13.5347,212811.0
2015-10-06 13:40:00,15.21,15.21,15.18,15.21,247664.0,13.5347,13.5347,13.508,13.5347,247664.0
2015-10-06 13:50:00,15.22,15.23,15.19,15.21,151553.0,13.5436,13.5525,13.5169,13.5347,151553.0
2015-10-06 14:00:00,15.21,15.24,15.19,15.22,196462.0,13.5347,13.5614,13.5169,13.5436,196462.0
2015-10-06 14:10:00,15.22,15.29,15.22,15.26,331356.0,13.5436,13.6058,13.5436,13.5791,331356.0
2015-10-06 14:20:00,15.26,15.28,15.22,15.25,389072.0,13.5791,13.5969,13.5436,13.5703,389072.0
2015-10-06 14:30:00,15.25,15.27,15.22,15.27,414321.0,13.5703,13.588,13.5436,13.588,414321.0
2015-10-06 14:40:00,15.27,15.27,15.24,15.26,240922.0,13.588,13.588,13.5614,13.5791,240922.0
2015-10-06 14:50:00,15.27,15.28,15.23,15.25,125491.0,13.588,13.5969,13.5525,13.5703,125491.0
2015-10-06 15:00:00,15.25,15.27,15.22,15.25,188732.0,13.5703,13.588,13.5436,13.5703,188732.0
2015-10-06 15:10:00,15.25,15.27,15.23,15.27,215501.0,13.5703,13.588,13.5525,13.588,215501.0
2015-10-06 15:20:00,15.26,15.31,15.24,15.3,270124.0,13.5791,13.6236,13.5614,13.6147,270124.0
2015-10-06 15:30:00,15.3,15.32,15.27,15.28,266693.0,13.6147,13.6325,13.588,13.5969,266693.0
2015-10-06 15:40:00,15.27,15.28,15.25,15.27,224533.0,13.588,13.5969,13.5703,13.588,224533.0
2015-10-06 15:50:00,15.27,15.27,15.22,15.25,678790.0,13.588,13.588,13.5436,13.5703,678790.0
2015-10-07 09:30:00,15.4,15.58,15.31,15.56,740772.0,13.7037,13.8639,13.6236,13.8461,740772.0
2015-10-07 09:40:00,15.57,15.63,15.52,15.52,757770.0,13.855,13.9084,13.8105,13.8105,757770.0
2015-10-07 09:50:00,15.53,15.55,15.5,15.53,392663.0,13.8194,13.8372,13.7927,13.8194,392663.0
2015-10-07 10:00:00,15.54,15.57,15.51,15.54,236535.0,13.8283,13.855,13.8016,13.8283,236535.0
2015-10-07 10:10:00,15.53,15.59,15.52,15.58,328099.0,13.8194,13.8728,13.8105,13.8639,328099.0
2015-10-07 10:20:00,15.58,15.6,15.52,15.55,665106.0,13.8639,13.8817,13.8105,13.8372,665106.0
2015-10-07 10:30:00,15.54,15.55,15.5,15.54,378566.0,13.8283,13.8372,13.7927,13.8283,378566.0
2015-10-07 10:40:00,15.53,15.53,15.46,15.49,492117.0,13.8194,13.8194,13.7571,13.7838,492117.0
2015-10-07 10:50:00,15.49,15.5,15.43,15.43,304504.0,13.7838,13.7927,13.7304,13.7304,304504.0
2015-10-07 11:00:00,15.43,15.44,15.3,15.34,437421.0,13.7304,13.7393,13.6147,13.6503,437421.0
2015-10-07 11:10:00,15.34,15.35,15.23,15.28,323585.0,13.6503,13.6592,13.5525,13.5969,323585.0
2015-10-07 11:20:00,15.29,15.29,15.21,15.25,224964.0,13.6058,13.6058,13.5347,13.5703,224964.0
2015-10-07 11:30:00,15.24,15.3,15.22,15.29,419758.0,13.5614,13.6147,13.5436,13.6058,419758.0
2015-10-07 11:40:00,15.29,15.3,15.24,15.26,293131.0,13.6058,13.6147,13.5614,13.5791,293131.0
2015-10-07 11:50:00,15.25,15.32,15.24,15.3,365809.0,13.5703,13.6325,13.5614,13.6147,365809.0
2015-10-07 12:00:00,15.31,15.32,15.25,15.27,424798.0,13.6236,13.6325,13.5703,13.588,424798.0
2015-10-07 12:10:00,15.27,15.32,15.26,15.32,251724.0,13.588,13.6325,13.5791,13.6325,251724.0
2015-10-07 12:20:00,15.31,15.32,15.21,15.22,269517.0,13.6236,13.6325,13.5347,13.5436,269517.0
2015-10-07 12:30:00,15.22,15.25,15.21,15.24,271033.0,13.5436,13.5703,13.5347,13.5614,271033.0
2015-10-07 12:40:00,15.23,15.28,15.21,15.28,202646.0,13.5525,13.5969,13.5347,13.5969,202646.0
2015-10-07 12:50:00,15.29,15.29,15.25,15.26,593775.0,13.6058,13.6058,13.5703,13.5791,593775.0
2015-10-07 13:00:00,15.26,15.33,15.25,15.3,232582.0,13.5791,13.6414,13.5703,13.6147,232582.0
2015-10-07 13:10:00,15.31,15.33,15.3,15.3,241962.0,13.6236,13.6414,13.6147,13.6147,241962.0
2015-10-07 13:20:00,15.31,15.33,15.29,15.31,170763.0,13.6236,13.6414,13.6058,13.6236,170763.0
2015-10-07 13:30:00,15.31,15.34,15.31,15.32,156593.0,13.6236,13.6503,13.6236,13.6325,156593.0
2015-10-07 13:40:00,15.32,15.37,15.31,15.34,303216.0,13.6325,13.677,13.6236,13.6503,303216.0
2015-10-07 13:50:00,15.33,15.36,15.31,15.32,263865.0,13.6414,13.6681,13.6236,13.6325,263865.0
2015-10-07 14:00:00,15.32,15.36,15.32,15.33,240546.0,13.6325,13.6681,13.6325,13.6414,240546.0
2015-10-07 14:10:00,15.33,15.35,15.31,15.34,189206.0,13.6414,13.6592,13.6236,13.6503,189206.0
2015-10-07 14:20:00,15.34,15.34,15.29,15.3,217741.0,13.6503,13.6503,13.6058,13.6147,217741.0
2015-10-07 14:30:00,15.31,15.33,15.28,15.31,238718.0,13.6236,13.6414,13.5969,13.6236,238718.0
2015-10-07 14:40:00,15.3,15.36,15.28,15.32,643730.0,13.6147,13.6681,13.5969,13.6325,643730.0
2015-10-07 14:50:00,15.33,15.36,15.32,15.35,385653.0,13.6414,13.6681,13.6325,13.6592,385653.0
2015-10-07 15:00:00,15.35,15.39,15.34,15.38,356509.0,13.6592,13.6948,13.6503,13.6859,356509.0
2015-10-07 15:10:00,15.38,15.39,15.33,15.36,508629.0,13.6859,13.6948,13.6414,13.6681,508629.0
2015-10-07 15:20:00,15.36,15.37,15.31,15.32,281767.0,13.6681,13.677,13.6236,13.6325,281767.0
2015-10-07 15:30:00,15.32,15.37,15.32,15.37,292601.0,13.6325,13.677,13.6325,13.677,292601.0
2015-10-07 15:40:00,15.37,15.39,15.32,15.36,553892.0,13.677,13.6948,13.6325,13.6681,553892.0
2015-10-07 15:50:00,15.36,15.39,15.35,15.39,774449.0,13.6681,13.6948,13.6592,13.6948,774449.0
2015-10-08 09:30:00,15.39,15.47,15.33,15.4,478132.0,13.6948,13.766,13.6414,13.7037,478132.0
2015-10-08 09:40:00,15.39,15.51,15.38,15.46,393256.0,13.6948,13.8016,13.6859,13.7571,393256.0
2015-10-08 09:50:00,15.47,15.49,15.42,15.44,217806.0,13.766,13.7838,13.7215,13.7393,217806.0
2015-10-08 10:00:00,15.44,15.52,15.43,15.51,283637.0,13.7393,13.8105,13.7304,13.8016,283637.0
2015-10-08 10:10:00,15.51,15.55,15.47,15.48,545580.0,13.8016,13.8372,13.766,13.7749,545580.0
2015-10-08 10:20:00,15.47,15.47,15.35,15.36,328744.0,13.766,13.766,13.6592,13.6681,328744.0
2015-10-08 10:30:00,15.35,15.43,15.34,15.43,158612.0,13.6592,13.7304,13.6503,13.7304,158612.0
2015-10-08 10:40:00,15.44,15.47,15.41,15.45,163483.0,13.7393,13.766,13.7126,13.7482,163483.0
2015-10-08 10:50:00,15.45,15.48,15.42,15.48,210012.0,13.7482,13.7749,13.7215,13.7749,210012.0
2015-10-08 11:00:00,15.48,15.5,15.46,15.5,202637.0,13.7749,13.7927,13.7571,13.7927,202637.0
2015-10-08 11:10:00,15.49,15.51,15.47,15.51,184216.0,13.7838,13.8016,13.766,13.8016,184216.0
2015-10-08 11:20:00,15.51,15.53,15.46,15.52,586254.0,13.8016,13.8194,13.7571,13.8105,586254.0
2015-10-08 11:30:00,15.52,15.57,15.51,15.56,547913.0,13.8105,13.855,13.8016,13.8461,547913.0
2015-10-08 11:40:00,15.56,15.57,15.5,15.51,229111.0,13.8461,13.855,13.7927,13.8016,229111.0
2015-10-08 11:50:00,15.5,15.57,15.5,15.53,130232.0,13.7927,13.855,13.7927,13.8194,130232.0
2015-10-08 12:00:00,15.54,15.58,15.52,15.55,98180.0,13.8283,13.8639,13.8105,13.8372,98180.0
2015-10-08 12:10:00,15.54,15.58,15.54,15.54,166069.0,13.8283,13.8639,13.8283,13.8283,166069.0
2015-10-08 12:20:00,15.54,15.55,15.5,15.51,205091.0,13.8283,13.8372,13.7927,13.8016,205091.0
2015-10-08 12:30:00,15.52,15.56,15.51,15.54,114902.0,13.8105,13.8461,13.8016,13.8283,114902.0
2015-10-08 12:40:00,15.54,15.56,15.48,15.5,375877.0,13.8283,13.8461,13.7749,13.7927,375877.0
2015-10-08 12:50:00,15.5,15.53,15.49,15.5,157622.0,13.7927,13.8194,13.7838,13.7927,157622.0
2015-10-08 13:00:00,15.5,15.52,15.48,15.49,84576.0,13.7927,13.8105,13.7749,13.7838,84576.0
2015-10-08 13:10:00,15.49,15.51,15.47,15.51,98961.0,13.7838,13.8016,13.766,13.8016,98961.0
2015-10-08 13:20:00,15.51,15.56,15.49,15.54,143288.0,13.8016,13.8461,13.7838,13.8283,143288.0
2015-10-08 13:30:00,15.54,15.57,15.54,15.57,109276.0,13.8283,13.855,13.8283,13.855,109276.0
2015-10-08 13:40:00,15.57,15.59,15.55,15.58,139298.0,13.855,13.8728,13.8372,13.8639,139298.0
2015-10-08 13:50:00,15.58,15.6,15.57,15.58,201240.0,13.8639,13.8817,13.855,13.8639,201240.0
2015-10-08 14:00:00,15.58,15.64,15.54,15.58,615912.0,13.8639,13.9173,13.8283,13.8639,615912.0
2015-10-08 14:10:00,15.58,15.62,15.57,15.61,311853.0,13.8639,13.8995,13.855,13.8906,311853.0
2015-10-08 14:20:00,15.61,15.63,15.58,15.63,154086.0,13.8906,13.9084,13.8639,13.9084,154086.0
2015-10-08 14:30:00,15.63,15.66,15.62,15.65,153308.0,13.9084,13.9351,13.8995,13.9262,153308.0
2015-10-08 14:40:00,15.65,15.68,15.63,15.67,220877.0,13.9262,13.9529,13.9084,13.944,220877.0
2015-10-08 14:50:00,15.67,15.68,15.63,15.67,310929.0,13.944,13.9529,13.9084,13.944,310929.0
2015-10-08 15:00:00,15.67,15.71,15.66,15.7,256139.0,13.944,13.9796,13.9351,13.9707,256139.0
2015-10-08 15:10:00,15.7,15.72,15.69,15.7,186067.0,13.9707,13.9885,13.9618,13.9707,186067.0
2015-10-08 15:20:00,15.71,15.73,15.67,15.7,294689.0,13.9796,13.9974,13.944,13.9707,294689.0
2015-10-08 15:30:00,15.7,15.71,15.65,15.66,277362.0,13.9707,13.9796,13.9262,13.9351,277362.0
2015-10-08 15:40:00,15.66,15.7,15.65,15.67,251754.0,13.9351,13.9707,13.9262,13.944,251754.0
2015-10-08 15:50:00,15.67,15.68,15.65,15.68,621894.0,13.944,13.9529,13.9262,13.9529,621894.0
2015-10-09 09:30:00,15.62,15.72,15.57,15.69,460653.0,13.8995,13.9885,13.855,13.9618,460653.0
2015-10-09 09:40:00,15.69,15.7,15.59,15.61,431279.0,13.9618,13.9707,13.8728,13.8906,431279.0
2015-10-09 09:50:00,15.61,15.61,15.51,15.51,923393.0,13.8906,13.8906,13.8016,13.8016,923393.0
2015-10-09 10:00:00,15.51,15.52,15.38,15.38,922535.0,13.8016,13.8105,13.6859,13.6859,922535.0
2015-10-09 10:10:00,15.38,15.44,15.32,15.42,849343.0,13.6859,13.7393,13.6325,13.7215,849343.0
2015-10-09 10:20:00,15.43,15.43,15.34,15.4,635615.0,13.7304,13.7304,13.6503,13.7037,635615.0
2015-10-09 10:30:00,15.41,15.53,15.4,15.51,361480.0,13.7126,13.8194,13.7037,13.8016,361480.0
2015-10-09 10:40:00,15.5,15.54,15.48,15.53,516588.0,13.7927,13.8283,13.7749,13.8194,516588.0
2015-10-09 10:50:00,15.52,15.57,15.5,15.57,318830.0,13.8105,13.855,13.7927,13.855,318830.0
2015-10-09 11:00:00,15.58,15.59,15.57,15.58,249196.0,13.8639,13.8728,13.855,13.8639,249196.0
2015-10-09 11:10:00,15.59,15.61,15.57,15.6,233872.0,13.8728,13.8906,13.855,13.8817,233872.0
2015-10-09 11:20:00,15.6,15.63,15.58,15.62,247481.0,13.8817,13.9084,13.8639,13.8995,247481.0
2015-10-09 11:30:00,15.63,15.64,15.6,15.62,459506.0,13.9084,13.9173,13.8817,13.8995,459506.0
2015-10-09 11:40:00,15.61,15.64,15.6,15.62,194105.0,13.8906,13.9173,13.8817,13.8995,194105.0
2015-10-09 11:50:00,15.63,15.64,15.6,15.61,202066.0,13.9084,13.9173,13.8817,13.8906,202066.0
2015-10-09 12:00:00,15.61,15.64,15.6,15.62,132967.0,13.8906,13.9173,13.8817,13.8995,132967.0
2015-10-09 12:10:00,15.63,15.64,15.59,15.61,536470.0,13.9084,13.9173,13.8728,13.8906,536470.0
2015-10-09 12:20:00,15.6,15.62,15.59,15.62,190439.0,13.8817,13.8995,13.8728,13.8995,190439.0
2015-10-09 12:30:00,15.62,15.62,15.55,15.59,232277.0,13.8995,13.8995,13.8372,13.8728,232277.0
2015-10-09 12:40:00,15.59,15.61,15.58,15.61,187573.0,13.8728,13.8906,13.8639,13.8906,187573.0
2015-10-09 12:50:00,15.61,15.62,15.59,15.59,232389.0,13.8906,13.8995,13.8728,13.8728,232389.0
2015-10-09 13:00:00,15.6,15.63,15.59,15.59,292531.0,13.8817,13.9084,13.8728,13.8728,292531.0
2015-10-09 13:10:00,15.6,15.62,15.58,15.59,357895.0,13.8817,13.8995,13.8639,13.8728,357895.0
2015-10-09 13:20:00,15.59,15.61,15.57,15.57,96164.0,13.8728,13.8906,13.855,13.855,96164.0
2015-10-09 13:30:00,15.57,15.58,15.51,15.51,270112.0,13.855,13.8639,13.8016,13.8016,270112.0
2015-10-09 13:40:00,15.52,15.56,15.51,15.54,121861.0,13.8105,13.8461,13.8016,13.8283,121861.0
2015-10-09 13:50:00,15.54,15.56,15.53,15.53,143764.0,13.8283,13.8461,13.8194,13.8194,143764.0
2015-10-09 14:00:00,15.53,15.58,15.52,15.57,327540.0,13.8194,13.8639,13.8105,13.855,327540.0
2015-10-09 14:10:00,15.57,15.61,15.57,15.59,351357.0,13.855,13.8906,13.855,13.8728,351357.0
2015-10-09 14:20:00,15.59,15.6,15.56,15.6,217266.0,13.8728,13.8817,13.8461,13.8817,217266.0
2015-10-09 14:30:00,15.6,15.61,15.58,15.6,188927.0,13.8817,13.8906,13.8639,13.8817,188927.0
2015-10-09 14:40:00,15.6,15.61,15.59,15.6,153102.0,13.8817,13.8906,13.8728,13.8817,153102.0
2015-10-09 14:50:00,15.6,15.61,15.59,15.61,160300.0,13.8817,13.8906,13.8728,13.8906,160300.0
2015-10-09 15:00:00,15.61,15.62,15.58,15.61,191596.0,13.8906,13.8995,13.8639,13.8906,191596.0
2015-10-09 15:10:00,15.61,15.62,15.59,15.6,278847.0,13.8906,13.8995,13.8728,13.8817,278847.0
2015-10-09 15:20:00,15.6,15.63,15.59,15.63,201524.0,13.8817,13.9084,13.8728,13.9084,201524.0
2015-10-09 15:30:00,15.63,15.67,15.62,15.64,449548.0,13.9084,13.944,13.8995,13.9173,449548.0
2015-10-09 15:40:00,15.64,15.67,15.63,15.65,447420.0,13.9173,13.944,13.9084,13.9262,447420.0
2015-10-09 15:50:00,15.65,15.66,15.63,15.65,888894.0,13.9262,13.9351,13.9084,13.9262,888894.0
2015-10-12 09:30:00,15.62,15.65,15.55,15.58,313774.0,13.8995,13.9262,13.8372,13.8639,313774.0
2015-10-12 09:40:00,15.58,15.6,15.54,15.57,402926.0,13.8639,13.8817,13.8283,13.855,402926.0
2015-10-12 09:50:00,15.57,15.58,15.5,15.52,193627.0,13.855,13.8639,13.7927,13.8105,193627.0
2015-10-12 10:00:00,15.52,15.6,15.47,15.57,302680.0,13.8105,13.8817,13.766,13.855,302680.0
2015-10-12 10:10:00,15.57,15.58,15.5,15.51,262611.0,13.855,13.8639,13.7927,13.8016,262611.0
2015-10-12 10:20:00,15.51,15.54,15.47,15.53,280713.0,13.8016,13.8283,13.766,13.8194,280713.0
2015-10-12 10:30:00,15.53,15.59,15.51,15.58,348149.0,13.8194,13.8728,13.8016,13.8639,348149.0
2015-10-12 10:40:00,15.58,15.58,15.54,15.58,174096.0,13.8639,13.8639,13.8283,13.8639,174096.0
2015-10-12 10:50:00,15.58,15.62,15.57,15.58,240010.0,13.8639,13.8995,13.855,13.8639,240010.0
2015-10-12 11:00:00,15.58,15.63,15.57,15.62,167245.0,13.8639,13.9084,13.855,13.8995,167245.0
2015-10-12 11:10:00,15.61,15.62,15.54,15.56,170412.0,13.8906,13.8995,13.8283,13.8461,170412.0
2015-10-12 11:20:00,15.57,15.59,15.53,15.56,197861.0,13.855,13.8728,13.8194,13.8461,197861.0
2015-10-12 11:30:00,15.55,15.58,15.53,15.55,90086.0,13.8372,13.8639,13.8194,13.8372,90086.0
2015-10-12 11:40:00,15.55,15.58,15.51,15.54,167091.0,13.8372,13.8639,13.8016,13.8283,167091.0
2015-10-12 11:50:00,15.54,15.57,15.53,15.54,97461.0,13.8283,13.855,13.8194,13.8283,97461.0
2015-10-12 12:00:00,15.53,15.55,15.51,15.54,101364.0,13.8194,13.8372,13.8016,13.8283,101364.0
2015-10-12 12:10:00,15.54,15.54,15.51,15.52,66519.0,13.8283,13.8283,13.8016,13.8105,66519.0
2015-10-12 12:20:00,15.52,15.52,15.49,15.51,87888.0,13.8105,13.8105,13.7838,13.8016,87888.0
2015-10-12 12:30:00,15.52,15.53,15.5,15.52,64298.0,13.8105,13.8194,13.7927,13.8105,64298.0
2015-10-12 12:40:00,15.52,15.53,15.5,15.51,94161.0,13.8105,13.8194,13.7927,13.8016,94161.0
2015-10-12 12:50:00,15.51,15.54,15.51,15.53,80244.0,13.8016,13.8283,13.8016,13.8194,80244.0
2015-10-12 13:00:00,15.53,15.53,15.48,15.5,70918.0,13.8194,13.8194,13.7749,13.7927,70918.0
2015-10-12 13:10:00,15.49,15.5,15.48,15.49,50170.0,13.7838,13.7927,13.7749,13.7838,50170.0
2015-10-12 13:20:00,15.49,15.5,15.48,15.48,50288.0,13.7838,13.7927,13.7749,13.7749,50288.0
2015-10-12 13:30:00,15.49,15.51,15.48,15.5,117164.0,13.7838,13.8016,13.7749,13.7927,117164.0
2015-10-12 13:40:00,15.51,15.52,15.48,15.52,86278.0,13.8016,13.8105,13.7749,13.8105,86278.0
2015-10-12 13:50:00,15.52,15.53,15.5,15.52,133084.0,13.8105,13.8194,13.7927,13.8105,133084.0
2015-10-12 14:00:00,15.53,15.54,15.52,15.54,64599.0,13.8194,13.8283,13.8105,13.8283,64599.0
2015-10-12 14:10:00,15.54,15.56,15.52,15.52,177425.0,13.8283,13.8461,13.8105,13.8105,177425.0
2015-10-12 14:20:00,15.53,15.56,15.53,15.54,110443.0,13.8194,13.8461,13.8194,13.8283,110443.0
2015-10-12 14:30:00,15.54,15.56,15.52,15.54,157752.0,13.8283,13.8461,13.8105,13.8283,157752.0
2015-10-12 14:40:00,15.54,15.55,15.51,15.54,214609.0,13.8283,13.8372,13.8016,13.8283,214609.0
2015-10-12 14:50:00,15.54,15.56,15.53,15.54,92875.0,13.8283,13.8461,13.8194,13.8283,92875.0
2015-10-12 15:00:00,15.54,15.55,15.52,15.54,137673.0,13.8283,13.8372,13.8105,13.8283,137673.0
2015-10-12 15:10:00,15.54,15.56,15.53,15.56,176351.0,13.8283,13.8461,13.8194,13.8461,176351.0
2015-10-12 15:20:00,15.56,15.56,15.54,15.54,154978.0,13.8461,13.8461,13.8283,13.8283,154978.0
2015-10-12 15:30:00,15.54,15.59,15.54,15.57,283091.0,13.8283,13.8728,13.8283,13.855,283091.0
2015-10-12 15:40:00,15.58,15.59,15.56,15.57,342394.0,13.8639,13.8728,13.8461,13.855,342394.0
2015-10-12 15:50:00,15.57,15.6,15.56,15.6,1010206.0,13.855,13.8817,13.8461,13.8817,1010206.0
2015-10-13 09:30:00,15.44,15.53,15.31,15.31,637267.0,13.7393,13.8194,13.6236,13.6236,637267.0
2015-10-13 09:40:00,15.32,15.33,15.26,15.33,584059.0,13.6325,13.6414,13.5791,13.6414,584059.0
2015-10-13 09:50:00,15.32,15.37,15.32,15.34,557299.0,13.6325,13.677,13.6325,13.6503,557299.0
2015-10-13 10:00:00,15.34,15.46,15.33,15.45,823214.0,13.6503,13.7571,13.6414,13.7482,823214.0
2015-10-13 10:10:00,15.45,15.49,15.43,15.45,344382.0,13.7482,13.7838,13.7304,13.7482,344382.0
2015-10-13 10:20:00,15.46,15.49,15.43,15.46,353966.0,13.7571,13.7838,13.7304,13.7571,353966.0
2015-10-13 10:30:00,15.46,15.48,15.45,15.46,272040.0,13.7571,13.7749,13.7482,13.7571,272040.0
2015-10-13 10:40:00,15.47,15.48,15.45,15.45,359050.0,13.766,13.7749,13.7482,13.7482,359050.0
2015-10-13 10:50:00,15.45,15.47,15.42,15.42,267095.0,13.7482,13.766,13.7215,13.7215,267095.0
2015-10-13 11:00:00,15.43,15.46,15.39,15.45,241086.0,13.7304,13.7571,13.6948,13.7482,241086.0
2015-10-13 11:10:00,15.45,15.46,15.4,15.43,228939.0,13.7482,13.7571,13.7037,13.7304,228939.0
2015-10-13 11:20:00,15.44,15.45,15.41,15.43,110319.0,13.7393,13.7482,13.7126,13.7304,110319.0
2015-10-13 11:30:00,15.43,15.46,15.42,15.46,155574.0,13.7304,13.7571,13.7215,13.7571,155574.0
2015-10-13 11:40:00,15.46,15.46,15.41,15.43,589523.0,13.7571,13.7571,13.7126,13.7304,589523.0
2015-10-13 11:50:00,15.42,15.44,15.4,15.42,197688.0,13.7215,13.7393,13.7037,13.7215,197688.0
2015-10-13 12:00:00,15.42,15.43,15.4,15.41,145189.0,13.7215,13.7304,13.7037,13.7126,145189.0
2015-10-13 12:10:00,15.4,15.43,15.39,15.41,117272.0,13.7037,13.7304,13.6948,13.7126,117272.0
2015-10-13 12:20:00,15.41,15.41,15.39,15.39,131016.0,13.7126,13.7126,13.6948,13.6948,131016.0
2015-10-13 12:30:00,15.39,15.41,15.39,15.39,93820.0,13.6948,13.7126,13.6948,13.6948,93820.0
2015-10-13 12:40:00,15.4,15.4,15.38,15.38,159251.0,13.7037,13.7037,13.6859,13.6859,159251.0
2015-10-13 12:50:00,15.38,15.39,15.33,15.33,124306.0,13.6859,13.6948,13.6414,13.6414,124306.0
2015-10-13 13:00:00,15.33,15.34,15.32,15.32,118473.0,13.6414,13.6503,13.6325,13.6325,118473.0
2015-10-13 13:10:00,15.32,15.37,15.32,15.36,112731.0,13.6325,13.677,13.6325,13.6681,112731.0
2015-10-13 13:20:00,15.37,15.37,15.32,15.35,138935.0,13.677,13.677,13.6325,13.6592,138935.0
2015-10-13 13:30:00,15.35,15.35,15.3,15.3,165325.0,13.6592,13.6592,13.6147,13.6147,165325.0
2015-10-13 13:40:00,15.31,15.32,15.3,15.3,151704.0,13.6236,13.6325,13.6147,13.6147,151704.0
2015-10-13 13:50:00,15.3,15.31,15.25,15.26,219543.0,13.6147,13.6236,13.5703,13.5791,219543.0
2015-10-13 14:00:00,15.25,15.27,15.24,15.25,154063.0,13.5703,13.588,13.5614,13.5703,154063.0
2015-10-13 14:10:00,15.25,15.27,15.25,15.27,105886.0,13.5703,13.588,13.5703,13.588,105886.0
2015-10-13 14:20:00,15.27,15.28,15.2,15.21,220621.0,13.588,13.5969,13.5258,13.5347,220621.0
2015-10-13 14:30:00,15.21,15.23,15.2,15.23,323177.0,13.5347,13.5525,13.5258,13.5525,323177.0
2015-10-13 14:40:00,15.23,15.24,15.2,15.22,182782.0,13.5525,13.5614,13.5258,13.5436,182782.0
2015-10-13 14:50:00,15.23,15.24,15.21,15.23,212792.0,13.5525,13.5614,13.5347,13.5525,212792.0
2015-10-13 15:00:00,15.24,15.24,15.19,15.22,258060.0,13.5614,13.5614,13.5169,13.5436,258060.0
2015-10-13 15:10:00,15.22,15.23,15.19,15.2,216185.0,13.5436,13.5525,13.5169,13.5258,216185.0
2015-10-13 15:20:00,15.19,15.22,15.16,15.22,329136.0,13.5169,13.5436,13.4902,13.5436,329136.0
2015-10-13 15:30:00,15.21,15.24,15.16,15.19,583617.0,13.5347,13.5614,13.4902,13.5169,583617.0
2015-10-13 15:40:00,15.18,15.21,15.17,15.19,901186.0,13.508,13.5347,13.4991,13.5169,901186.0
2015-10-13 15:50:00,15.18,15.19,15.13,15.15,1450089.0,13.508,13.5169,13.4635,13.4813,1450089.0
2015-10-14 09:30:00,15.21,15.22,15.08,15.09,1052999.0,13.5347,13.5436,13.419,13.4279,1052999.0
2015-10-14 09:40:00,15.09,15.25,15.07,15.2,1192566.0,13.4279,13.5703,13.4101,13.5258,1192566.0
2015-10-14 09:50:00,15.2,15.27,15.18,15.26,958758.0,13.5258,13.588,13.508,13.5791,958758.0
2015-10-14 10:00:00,15.27,15.3,15.24,15.28,890897.0,13.588,13.6147,13.5614,13.5969,890897.0
2015-10-14 10:10:00,15.28,15.3,15.23,15.23,885841.0,13.5969,13.6147,13.5525,13.5525,885841.0
2015-10-14 10:20:00,15.23,15.27,15.22,15.26,276764.0,13.5525,13.588,13.5436,13.5791,276764.0
2015-10-14 10:30:00,15.25,15.3,15.23,15.27,325372.0,13.5703,13.6147,13.5525,13.588,325372.0
2015-10-14 10:40:00,15.26,15.27,15.21,15.22,280736.0,13.5791,13.588,13.5347,13.5436,280736.0
2015-10-14 10:50:00,15.22,15.24,15.2,15.23,255498.0,13.5436,13.5614,13.5258,13.5525,255498.0
2015-10-14 11:00:00,15.23,15.27,15.2,15.25,455314.0,13.5525,13.588,13.5258,13.5703,455314.0
2015-10-14 11:10:00,15.25,15.26,15.23,15.23,200347.0,13.5703,13.5791,13.5525,13.5525,200347.0
2015-10-14 11:20:00,15.23,15.26,15.22,15.23,707982.0,13.5525,13.5791,13.5436,13.5525,707982.0
2015-10-14 11:30:00,15.24,15.32,15.23,15.32,207495.0,13.5614,13.6325,13.5525,13.6325,207495.0
2015-10-14 11:40:00,15.32,15.38,15.3,15.33,737486.0,13.6325,13.6859,13.6147,13.6414,737486.0
2015-10-14 11:50:00,15.33,15.4,15.32,15.38,747351.0,13.6414,13.7037,13.6325,13.6859,747351.0
2015-10-14 12:00:00,15.38,15.38,15.34,15.35,240428.0,13.6859,13.6859,13.6503,13.6592,240428.0
2015-10-14 12:10:00,15.36,15.39,15.34,15.39,424223.0,13.6681,13.6948,13.6503,13.6948,424223.0
2015-10-14 12:20:00,15.39,15.45,15.38,15.43,371031.0,13.6948,13.7482,13.6859,13.7304,371031.0
2015-10-14 12:30:00,15.43,15.44,15.38,15.43,270406.0,13.7304,13.7393,13.6859,13.7304,270406.0
2015-10-14 12:40:00,15.43,15.47,15.42,15.45,462291.0,13.7304,13.766,13.7215,13.7482,462291.0
2015-10-14 12:50:00,15.45,15.51,15.44,15.45,550905.0,13.7482,13.8016,13.7393,13.7482,550905.0
2015-10-14 13:00:00,15.46,15.46,15.43,15.44,429925.0,13.7571,13.7571,13.7304,13.7393,429925.0
2015-10-14 13:10:00,15.44,15.48,15.43,15.45,437077.0,13.7393,13.7749,13.7304,13.7482,437077.0
2015-10-14 13:20:00,15.44,15.46,15.37,15.39,316482.0,13.7393,13.7571,13.677,13.6948,316482.0
2015-10-14 13:30:00,15.39,15.41,15.35,15.38,277986.0,13.6948,13.7126,13.6592,13.6859,277986.0
2015-10-14 13:40:00,15.38,15.39,15.35,15.36,182379.0,13.6859,13.6948,13.6592,13.6681,182379.0
2015-10-14 13:50:00,15.35,15.36,15.32,15.34,392912.0,13.6592,13.6681,13.6325,13.6503,392912.0
2015-10-14 14:00:00,15.34,15.38,15.29,15.31,400540.0,13.6503,13.6859,13.6058,13.6236,400540.0
2015-10-14 14:10:00,15.3,15.34,15.29,15.33,316949.0,13.6147,13.6503,13.6058,13.6414,316949.0
2015-10-14 14:20:00,15.32,15.35,15.3,15.31,662683.0,13.6325,13.6592,13.6147,13.6236,662683.0
2015-10-14 14:30:00,15.31,15.32,15.28,15.32,264466.0,13.6236,13.6325,13.5969,13.6325,264466.0
2015-10-14 14:40:00,15.33,15.34,15.29,15.31,255396.0,13.6414,13.6503,13.6058,13.6236,255396.0
2015-10-14 14:50:00,15.31,15.32,15.3,15.32,221218.0,13.6236,13.6325,13.6147,13.6325,221218.0
2015-10-14 15:00:00,15.32,15.33,15.3,15.33,325001.0,13.6325,13.6414,13.6147,13.6414,325001.0
2015-10-14 15:10:00,15.32,15.35,15.31,15.34,262597.0,13.6325,13.6592,13.6236,13.6503,262597.0
2015-10-14 15:20:00,15.34,15.45,15.33,15.45,787324.0,13.6503,13.7482,13.6414,13.7482,787324.0
2015-10-14 15:30:00,15.46,15.51,15.44,15.44,952453.0,13.7571,13.8016,13.7393,13.7393,952453.0
2015-10-14 15:40:00,15.44,15.48,15.42,15.46,539831.0,13.7393,13.7749,13.7215,13.7571,539831.0
2015-10-14 15:50:00,15.46,15.46,15.42,15.44,1029129.0,13.7571,13.7571,13.7215,13.7393,1029129.0
2015-10-15 09:30:00,15.6,15.66,15.44,15.45,977078.0,13.8817,13.9351,13.7393,13.7482,977078.0
2015-10-15 09:40:00,15.46,15.53,15.4,15.46,704627.0,13.7571,13.8194,13.7037,13.7571,704627.0
2015-10-15 09:50:00,15.47,15.62,15.47,15.61,743461.0,13.766,13.8995,13.766,13.8906,743461.0
2015-10-15 10:00:00,15.62,15.68,15.56,15.57,695652.0,13.8995,13.9529,13.8461,13.855,695652.0
2015-10-15 10:10:00,15.58,15.61,15.53,15.61,620062.0,13.8639,13.8906,13.8194,13.8906,620062.0
2015-10-15 10:20:00,15.61,15.73,15.61,15.72,1291971.0,13.8906,13.9974,13.8906,13.9885,1291971.0
2015-10-15 10:30:00,15.71,15.73,15.64,15.71,911075.0,13.9796,13.9974,13.9173,13.9796,911075.0
2015-10-15 10:40:00,15.71,15.82,15.69,15.82,1489111.0,13.9796,14.0775,13.9618,14.0775,1489111.0
2015-10-15 10:50:00,15.82,15.84,15.76,15.82,676655.0,14.0775,14.0953,14.0241,14.0775,676655.0
2015-10-15 11:00:00,15.82,15.87,15.77,15.86,617710.0,14.0775,14.122,14.033,14.1131,617710.0
2015-10-15 11:10:00,15.87,15.9,15.72,15.74,1078321.0,14.122,14.1487,13.9885,14.0063,1078321.0
2015-10-15 11:20:00,15.74,15.78,15.72,15.76,465954.0,14.0063,14.0419,13.9885,14.0241,465954.0
2015-10-15 11:30:00,15.75,15.76,15.67,15.67,603552.0,14.0152,14.0241,13.944,13.944,603552.0
2015-10-15 11:40:00,15.68,15.68,15.61,15.65,485007.0,13.9529,13.9529,13.8906,13.9262,485007.0
2015-10-15 11:50:00,15.65,15.66,15.62,15.65,284049.0,13.9262,13.9351,13.8995,13.9262,284049.0
2015-10-15 12:00:00,15.65,15.7,15.64,15.69,679807.0,13.9262,13.9707,13.9173,13.9618,679807.0
2015-10-15 12:10:00,15.68,15.71,15.65,15.7,339725.0,13.9529,13.9796,13.9262,13.9707,339725.0
2015-10-15 12:20:00,15.7,15.7,15.66,15.69,178578.0,13.9707,13.9707,13.9351,13.9618,178578.0
2015-10-15 12:30:00,15.68,15.7,15.67,15.69,251636.0,13.9529,13.9707,13.944,13.9618,251636.0
2015-10-15 12:40:00,15.69,15.72,15.66,15.69,187794.0,13.9618,13.9885,13.9351,13.9618,187794.0
2015-10-15 12:50:00,15.69,15.72,15.68,15.68,253075.0,13.9618,13.9885,13.9529,13.9529,253075.0
2015-10-15 13:00:00,15.68,15.73,15.68,15.73,192193.0,13.9529,13.9974,13.9529,13.9974,192193.0
2015-10-15 13:10:00,15.73,15.74,15.69,15.7,190102.0,13.9974,14.0063,13.9618,13.9707,190102.0
2015-10-15 13:20:00,15.7,15.72,15.68,15.7,119113.0,13.9707,13.9885,13.9529,13.9707,119113.0
2015-10-15 13:30:00,15.7,15.73,15.69,15.72,109276.0,13.9707,13.9974,13.9618,13.9885,109276.0
2015-10-15 13:40:00,15.72,15.74,15.7,15.73,228277.0,13.9885,14.0063,13.9707,13.9974,228277.0
2015-10-15 13:50:00,15.73,15.75,15.71,15.71,165426.0,13.9974,14.0152,13.9796,13.9796,165426.0
2015-10-15 14:00:00,15.71,15.74,15.68,15.69,201862.0,13.9796,14.0063,13.9529,13.9618,201862.0
2015-10-15 14:10:00,15.69,15.73,15.68,15.72,148419.0,13.9618,13.9974,13.9529,13.9885,148419.0
2015-10-15 14:20:00,15.72,15.73,15.7,15.72,89520.0,13.9885,13.9974,13.9707,13.9885,89520.0
2015-10-15 14:30:00,15.72,15.74,15.7,15.72,138743.0,13.9885,14.0063,13.9707,13.9885,138743.0
2015-10-15 14:40:00,15.72,15.74,15.69,15.72,131858.0,13.9885,14.0063,13.9618,13.9885,131858.0
2015-10-15 14:50:00,15.72,15.78,15.71,15.75,569418.0,13.9885,14.0419,13.9796,14.0152,569418.0
2015-10-15 15:00:00,15.75,15.76,15.7,15.7,661679.0,14.0152,14.0241,13.9707,13.9707,661679.0
2015-10-15 15:10:00,15.7,15.71,15.69,15.7,685001.0,13.9707,13.9796,13.9618,13.9707,685001.0
2015-10-15 15:20:00,15.71,15.76,15.7,15.73,980242.0,13.9796,14.0241,13.9707,13.9974,980242.0
2015-10-15 15:30:00,15.73,15.73,15.68,15.69,391846.0,13.9974,13.9974,13.9529,13.9618,391846.0
2015-10-15 15:40:00,15.7,15.7,15.68,15.7,434950.0,13.9707,13.9707,13.9529,13.9707,434950.0
2015-10-15 15:50:00,15.7,15.74,15.69,15.71,2709109.0,13.9707,14.0063,13.9618,13.9796,2709109.0
2015-10-16 09:30:00,15.75,15.77,15.65,15.68,1203088.0,14.0152,14.033,13.9262,13.9529,1203088.0
2015-10-16 09:40:00,15.69,15.69,15.58,15.63,1250546.0,13.9618,13.9618,13.8639,13.9084,1250546.0
2015-10-16 09:50:00,15.62,15.7,15.62,15.68,814972.0,13.8995,13.9707,13.8995,13.9529,814972.0
2015-10-16 10:00:00,15.68,15.74,15.68,15.72,358129.0,13.9529,14.0063,13.9529,13.9885,358129.0
2015-10-16 10:10:00,15.73,15.78,15.72,15.74,232174.0,13.9974,14.0419,13.9885,14.0063,232174.0
2015-10-16 10:20:00,15.74,15.79,15.74,15.79,294512.0,14.0063,14.0508,14.0063,14.0508,294512.0
2015-10-16 10:30:00,15.79,15.84,15.77,15.84,306547.0,14.0508,14.0953,14.033,14.0953,306547.0
2015-10-16 10:40:00,15.84,15.88,15.83,15.86,258673.0,14.0953,14.1309,14.0864,14.1131,258673.0
2015-10-16 10:50:00,15.87,15.88,15.84,15.86,227600.0,14.122,14.1309,14.0953,14.1131,227600.0
2015-10-16 11:00:00,15.86,15.87,15.84,15.87,128498.0,14.1131,14.122,14.0953,14.122,128498.0
2015-10-16 11:10:00,15.87,15.87,15.83,15.85,179753.0,14.122,14.122,14.0864,14.1042,179753.0
2015-10-16 11:20:00,15.85,15.89,15.84,15.88,408965.0,14.1042,14.1398,14.0953,14.1309,408965.0
2015-10-16 11:30:00,15.89,15.95,15.89,15.94,564438.0,14.1398,14.1931,14.1398,14.1842,564438.0
2015-10-16 11:40:00,15.95,15.98,15.91,15.97,494852.0,14.1931,14.2198,14.1576,14.2109,494852.0
2015-10-16 11:50:00,15.97,16.0,15.96,15.99,422027.0,14.2109,14.2376,14.202,14.2287,422027.0
2015-10-16 12:00:00,15.99,16.01,15.97,15.97,526812.0,14.2287,14.2465,14.2109,14.2109,526812.0
2015-10-16 12:10:00,15.97,15.99,15.95,15.99,111918.0,14.2109,14.2287,14.1931,14.2287,111918.0
2015-10-16 12:20:00,15.99,15.99,15.95,15.96,201045.0,14.2287,14.2287,14.1931,14.202,201045.0
2015-10-16 12:30:00,15.95,15.97,15.93,15.96,151093.0,14.1931,14.2109,14.1754,14.202,151093.0
2015-10-16 12:40:00,15.96,15.96,15.89,15.9,184622.0,14.202,14.202,14.1398,14.1487,184622.0
2015-10-16 12:50:00,15.9,15.93,15.89,15.9,199533.0,14.1487,14.1754,14.1398,14.1487,199533.0
2015-10-16 13:00:00,15.9,15.9,15.85,15.86,241949.0,14.1487,14.1487,14.1042,14.1131,241949.0
2015-10-16 13:10:00,15.86,15.9,15.86,15.89,132438.0,14.1131,14.1487,14.1131,14.1398,132438.0
2015-10-16 13:20:00,15.9,15.9,15.86,15.86,106155.0,14.1487,14.1487,14.1131,14.1131,106155.0
2015-10-16 13:30:00,15.87,15.9,15.86,15.87,98642.0,14.122,14.1487,14.1131,14.122,98642.0
2015-10-16 13:40:00,15.87,15.88,15.84,15.84,83528.0,14.122,14.1309,14.0953,14.0953,83528.0
2015-10-16 13:50:00,15.84,15.86,15.82,15.83,123079.0,14.0953,14.1131,14.0775,14.0864,123079.0
2015-10-16 14:00:00,15.84,15.84,15.8,15.81,92435.0,14.0953,14.0953,14.0597,14.0686,92435.0
2015-10-16 14:10:00,15.81,15.84,15.8,15.83,102897.0,14.0686,14.0953,14.0597,14.0864,102897.0
2015-10-16 14:20:00,15.82,15.84,15.8,15.83,119489.0,14.0775,14.0953,14.0597,14.0864,119489.0
2015-10-16 14:30:00,15.83,15.86,15.81,15.86,103895.0,14.0864,14.1131,14.0686,14.1131,103895.0
2015-10-16 14:40:00,15.85,15.87,15.82,15.83,227752.0,14.1042,14.122,14.0775,14.0864,227752.0
2015-10-16 14:50:00,15.83,15.87,15.83,15.83,130612.0,14.0864,14.122,14.0864,14.0864,130612.0
2015-10-16 15:00:00,15.84,15.85,15.83,15.85,112764.0,14.0953,14.1042,14.0864,14.1042,112764.0
2015-10-16 15:10:00,15.84,15.85,15.82,15.84,142487.0,14.0953,14.1042,14.0775,14.0953,142487.0
2015-10-16 15:20:00,15.84,15.85,15.83,15.84,139573.0,14.0953,14.1042,14.0864,14.0953,139573.0
2015-10-16 15:30:00,15.84,15.87,15.83,15.87,200004.0,14.0953,14.122,14.0864,14.122,200004.0
2015-10-16 15:40:00,15.87,15.87,15.85,15.86,201948.0,14.122,14.122,14.1042,14.1131,201948.0
2015-10-16 15:50:00,15.86,15.86,15.83,15.84,779557.0,14.1131,14.1131,14.0864,14.0953,779557.0
2015-10-19 09:30:00,16.0,16.0,15.64,15.88,680403.0,14.2376,14.2376,13.9173,14.1309,680403.0
2015-10-19 09:40:00,15.87,15.98,15.86,15.96,687624.0,14.122,14.2198,14.1131,14.202,687624.0
2015-10-19 09:50:00,15.96,16.04,15.95,16.0,899126.0,14.202,14.2732,14.1931,14.2376,899126.0
2015-10-19 10:00:00,16.01,16.05,15.99,16.0,476152.0,14.2465,14.2821,14.2287,14.2376,476152.0
2015-10-19 10:10:00,16.0,16.02,15.98,15.99,377096.0,14.2376,14.2554,14.2198,14.2287,377096.0
2015-10-19 10:20:00,15.99,15.99,15.93,15.96,365525.0,14.2287,14.2287,14.1754,14.202,365525.0
2015-10-19 10:30:00,15.96,15.96,15.89,15.93,255587.0,14.202,14.202,14.1398,14.1754,255587.0
2015-10-19 10:40:00,15.93,15.93,15.89,15.89,278338.0,14.1754,14.1754,14.1398,14.1398,278338.0
2015-10-19 10:50:00,15.9,15.9,15.83,15.87,297533.0,14.1487,14.1487,14.0864,14.122,297533.0
2015-10-19 11:00:00,15.87,15.87,15.81,15.84,315551.0,14.122,14.122,14.0686,14.0953,315551.0
2015-10-19 11:10:00,15.85,15.85,15.81,15.83,197318.0,14.1042,14.1042,14.0686,14.0864,197318.0
2015-10-19 11:20:00,15.84,15.84,15.76,15.77,315621.0,14.0953,14.0953,14.0241,14.033,315621.0
2015-10-19 11:30:00,15.77,15.83,15.77,15.82,208855.0,14.033,14.0864,14.033,14.0775,208855.0
2015-10-19 11:40:00,15.83,15.83,15.79,15.8,181487.0,14.0864,14.0864,14.0508,14.0597,181487.0
2015-10-19 11:50:00,15.8,15.84,15.8,15.84,249006.0,14.0597,14.0953,14.0597,14.0953,249006.0
2015-10-19 12:00:00,15.84,15.84,15.81,15.81,100398.0,14.0953,14.0953,14.0686,14.0686,100398.0
2015-10-19 12:10:00,15.82,15.84,15.81,15.82,214321.0,14.0775,14.0953,14.0686,14.0775,214321.0
2015-10-19 12:20:00,15.82,15.83,15.81,15.83,108594.0,14.0775,14.0864,14.0686,14.0864,108594.0
2015-10-19 12:30:00,15.82,15.83,15.79,15.79,121655.0,14.0775,14.0864,14.0508,14.0508,121655.0
2015-10-19 12:40:00,15.79,15.81,15.78,15.8,95007.0,14.0508,14.0686,14.0419,14.0597,95007.0
2015-10-19 12:50:00,15.81,15.82,15.78,15.78,145570.0,14.0686,14.0775,14.0419,14.0419,145570.0
2015-10-19 13:00:00,15.79,15.79,15.75,15.77,111003.0,14.0508,14.0508,14.0152,14.033,111003.0
2015-10-19 13:10:00,15.77,15.77,15.71,15.71,134361.0,14.033,14.033,13.9796,13.9796,134361.0
2015-10-19 13:20:00,15.71,15.72,15.67,15.69,172776.0,13.9796,13.9885,13.944,13.9618,172776.0
2015-10-19 13:30:00,15.69,15.71,15.64,15.68,263246.0,13.9618,13.9796,13.9173,13.9529,263246.0
2015-10-19 13:40:00,15.68,15.71,15.67,15.71,133674.0,13.9529,13.9796,13.944,13.9796,133674.0
2015-10-19 13:50:00,15.71,15.73,15.68,15.69,119215.0,13.9796,13.9974,13.9529,13.9618,119215.0
2015-10-19 14:00:00,15.69,15.72,15.68,15.71,128106.0,13.9618,13.9885,13.9529,13.9796,128106.0
2015-10-19 14:10:00,15.71,15.72,15.67,15.69,207456.0,13.9796,13.9885,13.944,13.9618,207456.0
2015-10-19 14:20:00,15.69,15.71,15.68,15.69,195852.0,13.9618,13.9796,13.9529,13.9618,195852.0
2015-10-19 14:30:00,15.69,15.73,15.68,15.71,157510.0,13.9618,13.9974,13.9529,13.9796,157510.0
2015-10-19 14:40:00,15.72,15.77,15.71,15.75,138142.0,13.9885,14.033,13.9796,14.0152,138142.0
2015-10-19 14:50:00,15.76,15.77,15.75,15.76,103227.0,14.0241,14.033,14.0152,14.0241,103227.0
2015-10-19 15:00:00,15.75,15.78,15.74,15.77,147957.0,14.0152,14.0419,14.0063,14.033,147957.0
2015-10-19 15:10:00,15.77,15.79,15.76,15.76,140936.0,14.033,14.0508,14.0241,14.0241,140936.0
2015-10-19 15:20:00,15.77,15.79,15.76,15.77,152301.0,14.033,14.0508,14.0241,14.033,152301.0
2015-10-19 15:30:00,15.77,15.78,15.75,15.77,268346.0,14.033,14.0419,14.0152,14.033,268346.0
2015-10-19 15:40:00,15.76,15.77,15.75,15.75,374542.0,14.0241,14.033,14.0152,14.0152,374542.0
2015-10-19 15:50:00,15.76,15.81,15.75,15.8,599444.0,14.0241,14.0686,14.0152,14.0597,599444.0
2015-10-20 09:30:00,15.79,15.87,15.75,15.86,329483.0,14.0508,14.122,14.0152,14.1131,329483.0
2015-10-20 09:40:00,15.86,15.89,15.84,15.86,452044.0,14.1131,14.1398,14.0953,14.1131,452044.0
2015-10-20 09:50:00,15.86,15.9,15.85,15.87,327269.0,14.1131,14.1487,14.1042,14.122,327269.0
2015-10-20 10:00:00,15.87,15.93,15.86,15.9,334806.0,14.122,14.1754,14.1131,14.1487,334806.0
2015-10-20 10:10:00,15.91,15.91,15.86,15.88,359154.0,14.1576,14.1576,14.1131,14.1309,359154.0
2015-10-20 10:20:00,15.88,15.9,15.85,15.9,399823.0,14.1309,14.1487,14.1042,14.1487,399823.0
2015-10-20 10:30:00,15.9,15.92,15.88,15.91,272441.0,14.1487,14.1665,14.1309,14.1576,272441.0
2015-10-20 10:40:00,15.92,15.95,15.92,15.93,349566.0,14.1665,14.1931,14.1665,14.1754,349566.0
2015-10-20 10:50:00,15.93,15.96,15.92,15.95,151974.0,14.1754,14.202,14.1665,14.1931,151974.0
2015-10-20 11:00:00,15.95,15.95,15.87,15.89,346302.0,14.1931,14.1931,14.122,14.1398,346302.0
2015-10-20 11:10:00,15.89,15.9,15.85,15.9,499342.0,14.1398,14.1487,14.1042,14.1487,499342.0
2015-10-20 11:20:00,15.89,15.96,15.87,15.93,378381.0,14.1398,14.202,14.122,14.1754,378381.0
2015-10-20 11:30:00,15.93,15.93,15.88,15.92,191982.0,14.1754,14.1754,14.1309,14.1665,191982.0
2015-10-20 11:40:00,15.92,15.94,15.9,15.91,144581.0,14.1665,14.1842,14.1487,14.1576,144581.0
2015-10-20 11:50:00,15.91,15.95,15.91,15.93,131399.0,14.1576,14.1931,14.1576,14.1754,131399.0
2015-10-20 12:00:00,15.93,15.94,15.91,15.93,148042.0,14.1754,14.1842,14.1576,14.1754,148042.0
2015-10-20 12:10:00,15.94,15.94,15.88,15.88,227438.0,14.1842,14.1842,14.1309,14.1309,227438.0
2015-10-20 12:20:00,15.88,15.9,15.87,15.9,126122.0,14.1309,14.1487,14.122,14.1487,126122.0
2015-10-20 12:30:00,15.9,15.9,15.85,15.88,192101.0,14.1487,14.1487,14.1042,14.1309,192101.0
2015-10-20 12:40:00,15.88,15.9,15.86,15.89,204116.0,14.1309,14.1487,14.1131,14.1398,204116.0
2015-10-20 12:50:00,15.89,15.93,15.88,15.92,171574.0,14.1398,14.1754,14.1309,14.1665,171574.0
2015-10-20 13:00:00,15.92,15.94,15.9,15.92,168763.0,14.1665,14.1842,14.1487,14.1665,168763.0
2015-10-20 13:10:00,15.92,15.95,15.91,15.92,140278.0,14.1665,14.1931,14.1576,14.1665,140278.0
2015-10-20 13:20:00,15.92,15.95,15.89,15.91,117827.0,14.1665,14.1931,14.1398,14.1576,117827.0
2015-10-20 13:30:00,15.91,15.92,15.88,15.91,194290.0,14.1576,14.1665,14.1309,14.1576,194290.0
2015-10-20 13:40:00,15.91,15.94,15.9,15.92,251872.0,14.1576,14.1842,14.1487,14.1665,251872.0
2015-10-20 13:50:00,15.92,15.94,15.9,15.93,243041.0,14.1665,14.1842,14.1487,14.1754,243041.0
2015-10-20 14:00:00,15.93,15.94,15.89,15.9,218634.0,14.1754,14.1842,14.1398,14.1487,218634.0
2015-10-20 14:10:00,15.9,15.93,15.89,15.9,141434.0,14.1487,14.1754,14.1398,14.1487,141434.0
2015-10-20 14:20:00,15.9,15.95,15.88,15.95,180238.0,14.1487,14.1931,14.1309,14.1931,180238.0
2015-10-20 14:30:00,15.95,16.32,15.94,16.14,2366908.0,14.1931,14.5224,14.1842,14.3622,2366908.0
2015-10-20 14:40:00,16.14,16.18,16.05,16.1,699177.0,14.3622,14.3978,14.2821,14.3266,699177.0
2015-10-20 14:50:00,16.11,16.15,16.09,16.12,415577.0,14.3355,14.3711,14.3177,14.3444,415577.0
2015-10-20 15:00:00,16.12,16.13,16.09,16.13,474893.0,14.3444,14.3533,14.3177,14.3533,474893.0
2015-10-20 15:10:00,16.13,16.2,16.12,16.14,563799.0,14.3533,14.4156,14.3444,14.3622,563799.0
2015-10-20 15:20:00,16.13,16.22,16.12,16.19,582354.0,14.3533,14.4334,14.3444,14.4067,582354.0
2015-10-20 15:30:00,16.19,16.27,16.14,16.25,1192320.0,14.4067,14.4779,14.3622,14.4601,1192320.0
2015-10-20 15:40:00,16.25,16.28,16.18,16.2,895157.0,14.4601,14.4868,14.3978,14.4156,895157.0
2015-10-20 15:50:00,16.2,16.2,16.16,16.19,1536185.0,14.4156,14.4156,14.38,14.4067,1536185.0
2015-10-21 09:30:00,16.53,16.7,16.45,16.66,2313368.0,14.7093,14.8605,14.6381,14.8249,2313368.0
2015-10-21 09:40:00,16.66,16.67,16.56,16.66,1398804.0,14.8249,14.8338,14.736,14.8249,1398804.0
2015-10-21 09:50:00,16.66,16.66,16.47,16.51,1229071.0,14.8249,14.8249,14.6559,14.6915,1229071.0
2015-10-21 10:00:00,16.5,16.51,16.4,16.49,1354248.0,14.6826,14.6915,14.5936,14.6737,1354248.0
2015-10-21 10:10:00,16.49,16.5,16.41,16.44,584906.0,14.6737,14.6826,14.6025,14.6292,584906.0
2015-10-21 10:20:00,16.44,16.49,16.41,16.45,402802.0,14.6292,14.6737,14.6025,14.6381,402802.0
2015-10-21 10:30:00,16.45,16.46,16.4,16.41,414995.0,14.6381,14.647,14.5936,14.6025,414995.0
2015-10-21 10:40:00,16.41,16.45,16.36,16.36,590736.0,14.6025,14.6381,14.558,14.558,590736.0
2015-10-21 10:50:00,16.36,16.42,16.36,16.39,652379.0,14.558,14.6114,14.558,14.5847,652379.0
2015-10-21 11:00:00,16.4,16.47,16.37,16.38,657538.0,14.5936,14.6559,14.5669,14.5758,657538.0
2015-10-21 11:10:00,16.38,16.39,16.34,16.37,215948.0,14.5758,14.5847,14.5402,14.5669,215948.0
2015-10-21 11:20:00,16.36,16.4,16.34,16.38,407542.0,14.558,14.5936,14.5402,14.5758,407542.0
2015-10-21 11:30:00,16.38,16.41,16.35,16.36,413386.0,14.5758,14.6025,14.5491,14.558,413386.0
2015-10-21 11:40:00,16.36,16.37,16.33,16.35,173689.0,14.558,14.5669,14.5313,14.5491,173689.0
2015-10-21 11:50:00,16.35,16.36,16.33,16.33,204167.0,14.5491,14.558,14.5313,14.5313,204167.0
2015-10-21 12:00:00,16.33,16.35,16.32,16.34,241572.0,14.5313,14.5491,14.5224,14.5402,241572.0
2015-10-21 12:10:00,16.34,16.34,16.25,16.28,459573.0,14.5402,14.5402,14.4601,14.4868,459573.0
2015-10-21 12:20:00,16.28,16.36,16.28,16.34,237122.0,14.4868,14.558,14.4868,14.5402,237122.0
2015-10-21 12:30:00,16.35,16.38,16.31,16.38,192327.0,14.5491,14.5758,14.5135,14.5758,192327.0
2015-10-21 12:40:00,16.38,16.39,16.36,16.37,678998.0,14.5758,14.5847,14.558,14.5669,678998.0
2015-10-21 12:50:00,16.38,16.39,16.33,16.34,356642.0,14.5758,14.5847,14.5313,14.5402,356642.0
2015-10-21 13:00:00,16.34,16.34,16.28,16.3,320869.0,14.5402,14.5402,14.4868,14.5046,320869.0
2015-10-21 13:10:00,16.3,16.33,16.27,16.28,310132.0,14.5046,14.5313,14.4779,14.4868,310132.0
2015-10-21 13:20:00,16.28,16.29,16.22,16.25,285424.0,14.4868,14.4957,14.4334,14.4601,285424.0
2015-10-21 13:30:00,16.24,16.29,16.23,16.25,210881.0,14.4512,14.4957,14.4423,14.4601,210881.0
2015-10-21 13:40:00,16.25,16.29,16.2,16.23,538983.0,14.4601,14.4957,14.4156,14.4423,538983.0
2015-10-21 13:50:00,16.22,16.25,16.18,16.19,369018.0,14.4334,14.4601,14.3978,14.4067,369018.0
2015-10-21 14:00:00,16.18,16.2,16.15,16.16,421721.0,14.3978,14.4156,14.3711,14.38,421721.0
2015-10-21 14:10:00,16.17,16.18,16.08,16.14,471188.0,14.3889,14.3978,14.3088,14.3622,471188.0
2015-10-21 14:20:00,16.14,16.15,16.11,16.14,222771.0,14.3622,14.3711,14.3355,14.3622,222771.0
2015-10-21 14:30:00,16.14,16.19,16.13,16.17,279612.0,14.3622,14.4067,14.3533,14.3889,279612.0
2015-10-21 14:40:00,16.17,16.19,16.16,16.16,194347.0,14.3889,14.4067,14.38,14.38,194347.0
2015-10-21 14:50:00,16.17,16.2,16.15,16.16,262227.0,14.3889,14.4156,14.3711,14.38,262227.0
2015-10-21 15:00:00,16.16,16.17,16.13,16.17,176544.0,14.38,14.3889,14.3533,14.3889,176544.0
2015-10-21 15:10:00,16.17,16.17,16.09,16.09,352864.0,14.3889,14.3889,14.3177,14.3177,352864.0
2015-10-21 15:20:00,16.09,16.15,16.08,16.15,453471.0,14.3177,14.3711,14.3088,14.3711,453471.0
2015-10-21 15:30:00,16.15,16.17,16.12,16.16,453888.0,14.3711,14.3889,14.3444,14.38,453888.0
2015-10-21 15:40:00,16.15,16.16,16.08,16.08,494653.0,14.3711,14.38,14.3088,14.3088,494653.0
2015-10-21 15:50:00,16.08,16.09,16.05,16.06,874432.0,14.3088,14.3177,14.2821,14.291,874432.0
2015-10-22 09:30:00,16.21,16.47,16.2,16.47,1171209.0,14.4245,14.6559,14.4156,14.6559,1171209.0
2015-10-22 09:40:00,16.47,16.63,16.45,16.62,847618.0,14.6559,14.7982,14.6381,14.7893,847618.0
2015-10-22 09:50:00,16.61,16.67,16.55,16.57,421361.0,14.7805,14.8338,14.7271,14.7449,421361.0
2015-10-22 10:00:00,16.57,16.62,16.48,16.5,1225437.0,14.7449,14.7893,14.6648,14.6826,1225437.0
2015-10-22 10:10:00,16.5,16.51,16.44,16.46,1040537.0,14.6826,14.6915,14.6292,14.647,1040537.0
2015-10-22 10:20:00,16.46,16.47,16.39,16.41,561815.0,14.647,14.6559,14.5847,14.6025,561815.0
2015-10-22 10:30:00,16.41,16.42,16.35,16.38,798844.0,14.6025,14.6114,14.5491,14.5758,798844.0
2015-10-22 10:40:00,16.38,16.39,16.28,16.29,692221.0,14.5758,14.5847,14.4868,14.4957,692221.0
2015-10-22 10:50:00,16.29,16.3,16.25,16.26,598427.0,14.4957,14.5046,14.4601,14.469,598427.0
2015-10-22 11:00:00,16.26,16.27,16.17,16.25,893116.0,14.469,14.4779,14.3889,14.4601,893116.0
2015-10-22 11:10:00,16.25,16.26,16.15,16.16,905862.0,14.4601,14.469,14.3711,14.38,905862.0
2015-10-22 11:20:00,16.17,16.31,16.08,16.28,6110630.0,14.3889,14.5135,14.3088,14.4868,6110630.0
2015-10-22 11:30:00,16.28,16.29,16.08,16.23,1893330.0,14.4868,14.4957,14.3088,14.4423,1893330.0
2015-10-22 11:40:00,16.23,16.35,16.22,16.33,640247.0,14.4423,14.5491,14.4334,14.5313,640247.0
2015-10-22 11:50:00,16.33,16.36,16.26,16.29,459430.0,14.5313,14.558,14.469,14.4957,459430.0
2015-10-22 12:00:00,16.3,16.3,16.25,16.25,339363.0,14.5046,14.5046,14.4601,14.4601,339363.0
2015-10-22 12:10:00,16.26,16.28,16.24,16.25,250804.0,14.469,14.4868,14.4512,14.4601,250804.0
2015-10-22 12:20:00,16.25,16.27,16.23,16.24,445484.0,14.4601,14.4779,14.4423,14.4512,445484.0
2015-10-22 12:30:00,16.25,16.26,16.24,16.25,489535.0,14.4601,14.469,14.4512,14.4601,489535.0
2015-10-22 12:40:00,16.25,16.28,16.24,16.25,803009.0,14.4601,14.4868,14.4512,14.4601,803009.0
2015-10-22 12:50:00,16.25,16.28,16.23,16.27,290789.0,14.4601,14.4868,14.4423,14.4779,290789.0
2015-10-22 13:00:00,16.28,16.28,16.24,16.24,256379.0,14.4868,14.4868,14.4512,14.4512,256379.0
2015-10-22 13:10:00,16.25,16.29,16.23,16.23,241280.0,14.4601,14.4957,14.4423,14.4423,241280.0
2015-10-22 13:20:00,16.23,16.27,16.23,16.27,201303.0,14.4423,14.4779,14.4423,14.4779,201303.0
2015-10-22 13:30:00,16.26,16.27,16.22,16.24,148667.0,14.469,14.4779,14.4334,14.4512,148667.0
2015-10-22 13:40:00,16.25,16.25,16.21,16.25,235038.0,14.4601,14.4601,14.4245,14.4601,235038.0
2015-10-22 13:50:00,16.25,16.26,16.23,16.25,183559.0,14.4601,14.469,14.4423,14.4601,183559.0
2015-10-22 14:00:00,16.25,16.25,16.19,16.19,333652.0,14.4601,14.4601,14.4067,14.4067,333652.0
2015-10-22 14:10:00,16.2,16.21,16.1,16.11,522450.0,14.4156,14.4245,14.3266,14.3355,522450.0
2015-10-22 14:20:00,16.1,16.16,16.1,16.14,465499.0,14.3266,14.38,14.3266,14.3622,465499.0
2015-10-22 14:30:00,16.14,16.22,16.14,16.19,385374.0,14.3622,14.4334,14.3622,14.4067,385374.0
2015-10-22 14:40:00,16.19,16.21,16.19,16.19,567512.0,14.4067,14.4245,14.4067,14.4067,567512.0
2015-10-22 14:50:00,16.2,16.21,16.19,16.2,274491.0,14.4156,14.4245,14.4067,14.4156,274491.0
2015-10-22 15:00:00,16.2,16.21,16.17,16.17,268649.0,14.4156,14.4245,14.3889,14.3889,268649.0
2015-10-22 15:10:00,16.18,16.21,16.16,16.19,296729.0,14.3978,14.4245,14.38,14.4067,296729.0
2015-10-22 15:20:00,16.19,16.19,16.14,16.18,1007855.0,14.4067,14.4067,14.3622,14.3978,1007855.0
2015-10-22 15:30:00,16.17,16.19,16.14,16.18,837332.0,14.3889,14.4067,14.3622,14.3978,837332.0
2015-10-22 15:40:00,16.19,16.23,16.18,16.19,560378.0,14.4067,14.4423,14.3978,14.4067,560378.0
2015-10-22 15:50:00,16.2,16.22,16.17,16.21,1492568.0,14.4156,14.4334,14.3889,14.4245,1492568.0
2015-10-23 09:30:00,16.2,16.29,16.12,16.29,931739.0,14.4156,14.4957,14.3444,14.4957,931739.0
2015-10-23 09:40:00,16.29,16.32,16.21,16.3,616272.0,14.4957,14.5224,14.4245,14.5046,616272.0
2015-10-23 09:50:00,16.3,16.35,16.26,16.31,407400.0,14.5046,14.5491,14.469,14.5135,407400.0
2015-10-23 10:00:00,16.32,16.34,16.24,16.28,503966.0,14.5224,14.5402,14.4512,14.4868,503966.0
2015-10-23 10:10:00,16.27,16.35,16.26,16.3,462082.0,14.4779,14.5491,14.469,14.5046,462082.0
2015-10-23 10:20:00,16.3,16.31,16.26,16.28,557324.0,14.5046,14.5135,14.469,14.4868,557324.0
2015-10-23 10:30:00,16.27,16.31,16.27,16.3,467352.0,14.4779,14.5135,14.4779,14.5046,467352.0
2015-10-23 10:40:00,16.3,16.32,16.27,16.29,326285.0,14.5046,14.5224,14.4779,14.4957,326285.0
2015-10-23 10:50:00,16.29,16.29,16.23,16.25,409226.0,14.4957,14.4957,14.4423,14.4601,409226.0
2015-10-23 11:00:00,16.26,16.31,16.25,16.26,458334.0,14.469,14.5135,14.4601,14.469,458334.0
2015-10-23 11:10:00,16.26,16.27,16.23,16.23,212265.0,14.469,14.4779,14.4423,14.4423,212265.0
2015-10-23 11:20:00,16.23,16.27,16.21,16.22,260379.0,14.4423,14.4779,14.4245,14.4334,260379.0
2015-10-23 11:30:00,16.22,16.23,16.12,16.14,409388.0,14.4334,14.4423,14.3444,14.3622,409388.0
2015-10-23 11:40:00,16.15,16.22,16.14,16.19,652013.0,14.3711,14.4334,14.3622,14.4067,652013.0
2015-10-23 11:50:00,16.18,16.22,16.14,16.2,260875.0,14.3978,14.4334,14.3622,14.4156,260875.0
2015-10-23 12:00:00,16.21,16.21,16.18,16.21,258988.0,14.4245,14.4245,14.3978,14.4245,258988.0
2015-10-23 12:10:00,16.21,16.24,16.19,16.23,142631.0,14.4245,14.4512,14.4067,14.4423,142631.0
2015-10-23 12:20:00,16.23,16.25,16.22,16.24,100388.0,14.4423,14.4601,14.4334,14.4512,100388.0
2015-10-23 12:30:00,16.24,16.25,16.22,16.23,88362.0,14.4512,14.4601,14.4334,14.4423,88362.0
2015-10-23 12:40:00,16.23,16.23,16.21,16.22,102407.0,14.4423,14.4423,14.4245,14.4334,102407.0
2015-10-23 12:50:00,16.22,16.3,16.21,16.3,282556.0,14.4334,14.5046,14.4245,14.5046,282556.0
2015-10-23 13:00:00,16.29,16.3,16.24,16.28,304298.0,14.4957,14.5046,14.4512,14.4868,304298.0
2015-10-23 13:10:00,16.27,16.34,16.27,16.34,141241.0,14.4779,14.5402,14.4779,14.5402,141241.0
2015-10-23 13:20:00,16.34,16.35,16.31,16.34,196189.0,14.5402,14.5491,14.5135,14.5402,196189.0
2015-10-23 13:30:00,16.34,16.36,16.33,16.33,219017.0,14.5402,14.558,14.5313,14.5313,219017.0
2015-10-23 13:40:00,16.34,16.39,16.33,16.39,150041.0,14.5402,14.5847,14.5313,14.5847,150041.0
2015-10-23 13:50:00,16.39,16.41,16.36,16.37,183487.0,14.5847,14.6025,14.558,14.5669,183487.0
2015-10-23 14:00:00,16.37,16.4,16.35,16.39,213006.0,14.5669,14.5936,14.5491,14.5847,213006.0
2015-10-23 14:10:00,16.39,16.41,16.37,16.41,301646.0,14.5847,14.6025,14.5669,14.6025,301646.0
2015-10-23 14:20:00,16.41,16.47,16.4,16.45,416502.0,14.6025,14.6559,14.5936,14.6381,416502.0
2015-10-23 14:30:00,16.45,16.47,16.43,16.46,222867.0,14.6381,14.6559,14.6203,14.647,222867.0
2015-10-23 14:40:00,16.46,16.49,16.45,16.48,275292.0,14.647,14.6737,14.6381,14.6648,275292.0
2015-10-23 14:50:00,16.49,16.51,16.46,16.46,249436.0,14.6737,14.6915,14.647,14.647,249436.0
2015-10-23 15:00:00,16.46,16.49,16.42,16.46,226051.0,14.647,14.6737,14.6114,14.647,226051.0
2015-10-23 15:10:00,16.46,16.47,16.43,16.44,314851.0,14.647,14.6559,14.6203,14.6292,314851.0
2015-10-23 15:20:00,16.44,16.45,16.38,16.39,390411.0,14.6292,14.6381,14.5758,14.5847,390411.0
2015-10-23 15:30:00,16.39,16.45,16.38,16.43,386519.0,14.5847,14.6381,14.5758,14.6203,386519.0
2015-10-23 15:40:00,16.43,16.44,16.4,16.42,445956.0,14.6203,14.6292,14.5936,14.6114,445956.0
2015-10-23 15:50:00,16.43,16.44,16.42,16.44,904231.0,14.6203,14.6292,14.6114,14.6292,904231.0
2015-10-26 09:30:00,16.65,16.7,16.3,16.32,875918.0,14.816,14.8605,14.5046,14.5224,875918.0
2015-10-26 09:40:00,16.32,16.32,16.17,16.19,600633.0,14.5224,14.5224,14.3889,14.4067,600633.0
2015-10-26 09:50:00,16.19,16.23,16.18,16.19,271929.0,14.4067,14.4423,14.3978,14.4067,271929.0
2015-10-26 10:00:00,16.19,16.22,16.17,16.19,445206.0,14.4067,14.4334,14.3889,14.4067,445206.0
2015-10-26 10:10:00,16.18,16.19,16.08,16.11,624903.0,14.3978,14.4067,14.3088,14.3355,624903.0
2015-10-26 10:20:00,16.11,16.13,16.09,16.1,163284.0,14.3355,14.3533,14.3177,14.3266,163284.0
2015-10-26 10:30:00,16.1,16.15,16.08,16.14,483823.0,14.3266,14.3711,14.3088,14.3622,483823.0
2015-10-26 10:40:00,16.14,16.18,16.13,16.18,167494.0,14.3622,14.3978,14.3533,14.3978,167494.0
2015-10-26 10:50:00,16.18,16.19,16.16,16.18,261748.0,14.3978,14.4067,14.38,14.3978,261748.0
2015-10-26 11:00:00,16.19,16.2,16.16,16.18,210109.0,14.4067,14.4156,14.38,14.3978,210109.0
2015-10-26 11:10:00,16.17,16.18,16.14,16.14,305737.0,14.3889,14.3978,14.3622,14.3622,305737.0
2015-10-26 11:20:00,16.15,16.17,16.14,16.16,141545.0,14.3711,14.3889,14.3622,14.38,141545.0
2015-10-26 11:30:00,16.16,16.17,16.13,16.15,257911.0,14.38,14.3889,14.3533,14.3711,257911.0
2015-10-26 11:40:00,16.14,16.16,16.13,16.16,138989.0,14.3622,14.38,14.3533,14.38,138989.0
2015-10-26 11:50:00,16.16,16.17,16.13,16.14,120371.0,14.38,14.3889,14.3533,14.3622,120371.0
2015-10-26 12:00:00,16.15,16.17,16.14,16.17,83553.0,14.3711,14.3889,14.3622,14.3889,83553.0
2015-10-26 12:10:00,16.17,16.17,16.15,16.17,63871.0,14.3889,14.3889,14.3711,14.3889,63871.0
2015-10-26 12:20:00,16.16,16.19,16.16,16.18,70844.0,14.38,14.4067,14.38,14.3978,70844.0
2015-10-26 12:30:00,16.19,16.22,16.18,16.22,190070.0,14.4067,14.4334,14.3978,14.4334,190070.0
2015-10-26 12:40:00,16.22,16.29,16.21,16.29,206712.0,14.4334,14.4957,14.4245,14.4957,206712.0
2015-10-26 12:50:00,16.3,16.31,16.25,16.27,198522.0,14.5046,14.5135,14.4601,14.4779,198522.0
2015-10-26 13:00:00,16.26,16.27,16.24,16.25,179563.0,14.469,14.4779,14.4512,14.4601,179563.0
2015-10-26 13:10:00,16.26,16.29,16.24,16.28,113501.0,14.469,14.4957,14.4512,14.4868,113501.0
2015-10-26 13:20:00,16.28,16.3,16.26,16.29,140044.0,14.4868,14.5046,14.469,14.4957,140044.0
2015-10-26 13:30:00,16.29,16.31,16.27,16.27,103972.0,14.4957,14.5135,14.4779,14.4779,103972.0
2015-10-26 13:40:00,16.27,16.29,16.27,16.27,77628.0,14.4779,14.4957,14.4779,14.4779,77628.0
2015-10-26 13:50:00,16.28,16.28,16.22,16.23,136446.0,14.4868,14.4868,14.4334,14.4423,136446.0
2015-10-26 14:00:00,16.24,16.26,16.23,16.25,68430.0,14.4512,14.469,14.4423,14.4601,68430.0
2015-10-26 14:10:00,16.25,16.25,16.21,16.23,156327.0,14.4601,14.4601,14.4245,14.4423,156327.0
2015-10-26 14:20:00,16.22,16.25,16.21,16.23,122143.0,14.4334,14.4601,14.4245,14.4423,122143.0
2015-10-26 14:30:00,16.23,16.25,16.22,16.25,67819.0,14.4423,14.4601,14.4334,14.4601,67819.0
2015-10-26 14:40:00,16.25,16.3,16.23,16.28,208830.0,14.4601,14.5046,14.4423,14.4868,208830.0
2015-10-26 14:50:00,16.29,16.3,16.26,16.29,118203.0,14.4957,14.5046,14.469,14.4957,118203.0
2015-10-26 15:00:00,16.28,16.3,16.25,16.3,169037.0,14.4868,14.5046,14.4601,14.5046,169037.0
2015-10-26 15:10:00,16.3,16.3,16.27,16.3,123222.0,14.5046,14.5046,14.4779,14.5046,123222.0
2015-10-26 15:20:00,16.3,16.31,16.29,16.3,169942.0,14.5046,14.5135,14.4957,14.5046,169942.0
2015-10-26 15:30:00,16.3,16.31,16.29,16.31,342393.0,14.5046,14.5135,14.4957,14.5135,342393.0
2015-10-26 15:40:00,16.3,16.31,16.29,16.31,211965.0,14.5046,14.5135,14.4957,14.5135,211965.0
2015-10-26 15:50:00,16.3,16.33,16.3,16.33,760291.0,14.5046,14.5313,14.5046,14.5313,760291.0
2015-10-27 09:30:00,16.26,16.52,16.26,16.45,1406711.0,14.469,14.7004,14.469,14.6381,1406711.0
2015-10-27 09:40:00,16.44,16.58,16.39,16.52,1030963.0,14.6292,14.7538,14.5847,14.7004,1030963.0
2015-10-27 09:50:00,16.53,16.59,16.5,16.56,431152.0,14.7093,14.7627,14.6826,14.736,431152.0
2015-10-27 10:00:00,16.56,16.66,16.56,16.64,1055361.0,14.736,14.8249,14.736,14.8071,1055361.0
2015-10-27 10:10:00,16.64,16.65,16.52,16.53,372246.0,14.8071,14.816,14.7004,14.7093,372246.0
2015-10-27 10:20:00,16.53,16.54,16.48,16.52,383880.0,14.7093,14.7182,14.6648,14.7004,383880.0
2015-10-27 10:30:00,16.51,16.53,16.48,16.51,525342.0,14.6915,14.7093,14.6648,14.6915,525342.0
2015-10-27 10:40:00,16.5,16.52,16.47,16.48,330172.0,14.6826,14.7004,14.6559,14.6648,330172.0
2015-10-27 10:50:00,16.48,16.49,16.41,16.43,289901.0,14.6648,14.6737,14.6025,14.6203,289901.0
2015-10-27 11:00:00,16.42,16.46,16.37,16.45,349922.0,14.6114,14.647,14.5669,14.6381,349922.0
2015-10-27 11:10:00,16.45,16.45,16.4,16.43,158203.0,14.6381,14.6381,14.5936,14.6203,158203.0
2015-10-27 11:20:00,16.42,16.45,16.38,16.43,165813.0,14.6114,14.6381,14.5758,14.6203,165813.0
2015-10-27 11:30:00,16.43,16.43,16.39,16.41,105145.0,14.6203,14.6203,14.5847,14.6025,105145.0
2015-10-27 11:40:00,16.41,16.46,16.41,16.44,176483.0,14.6025,14.647,14.6025,14.6292,176483.0
2015-10-27 11:50:00,16.45,16.45,16.41,16.43,267859.0,14.6381,14.6381,14.6025,14.6203,267859.0
2015-10-27 12:00:00,16.43,16.44,16.39,16.41,129407.0,14.6203,14.6292,14.5847,14.6025,129407.0
2015-10-27 12:10:00,16.4,16.41,16.37,16.39,111417.0,14.5936,14.6025,14.5669,14.5847,111417.0
2015-10-27 12:20:00,16.39,16.41,16.37,16.38,159326.0,14.5847,14.6025,14.5669,14.5758,159326.0
2015-10-27 12:30:00,16.38,16.39,16.36,16.38,111309.0,14.5758,14.5847,14.558,14.5758,111309.0
2015-10-27 12:40:00,16.38,16.39,16.37,16.39,96049.0,14.5758,14.5847,14.5669,14.5847,96049.0
2015-10-27 12:50:00,16.39,16.4,16.37,16.38,169448.0,14.5847,14.5936,14.5669,14.5758,169448.0
2015-10-27 13:00:00,16.38,16.39,16.34,16.38,127970.0,14.5758,14.5847,14.5402,14.5758,127970.0
2015-10-27 13:10:00,16.39,16.4,16.35,16.36,236031.0,14.5847,14.5936,14.5491,14.558,236031.0
2015-10-27 13:20:00,16.36,16.38,16.35,16.38,100237.0,14.558,14.5758,14.5491,14.5758,100237.0
2015-10-27 13:30:00,16.38,16.4,16.37,16.38,195214.0,14.5758,14.5936,14.5669,14.5758,195214.0
2015-10-27 13:40:00,16.38,16.38,16.35,16.36,300078.0,14.5758,14.5758,14.5491,14.558,300078.0
2015-10-27 13:50:00,16.37,16.37,16.31,16.32,314463.0,14.5669,14.5669,14.5135,14.5224,314463.0
2015-10-27 14:00:00,16.32,16.35,16.31,16.32,135948.0,14.5224,14.5491,14.5135,14.5224,135948.0
2015-10-27 14:10:00,16.31,16.33,16.29,16.29,133467.0,14.5135,14.5313,14.4957,14.4957,133467.0
2015-10-27 14:20:00,16.29,16.31,16.27,16.3,192265.0,14.4957,14.5135,14.4779,14.5046,192265.0
2015-10-27 14:30:00,16.3,16.32,16.27,16.31,216323.0,14.5046,14.5224,14.4779,14.5135,216323.0
2015-10-27 14:40:00,16.32,16.32,16.27,16.27,152141.0,14.5224,14.5224,14.4779,14.4779,152141.0
2015-10-27 14:50:00,16.27,16.31,16.25,16.3,355559.0,14.4779,14.5135,14.4601,14.5046,355559.0
2015-10-27 15:00:00,16.3,16.31,16.28,16.29,243316.0,14.5046,14.5135,14.4868,14.4957,243316.0
2015-10-27 15:10:00,16.29,16.31,16.28,16.29,242385.0,14.4957,14.5135,14.4868,14.4957,242385.0
2015-10-27 15:20:00,16.3,16.35,16.28,16.34,412671.0,14.5046,14.5491,14.4868,14.5402,412671.0
2015-10-27 15:30:00,16.34,16.35,16.29,16.29,347822.0,14.5402,14.5491,14.4957,14.4957,347822.0
2015-10-27 15:40:00,16.3,16.31,16.25,16.27,438005.0,14.5046,14.5135,14.4601,14.4779,438005.0
2015-10-27 15:50:00,16.27,16.28,16.26,16.27,982826.0,14.4779,14.4868,14.469,14.4779,982826.0
2015-10-28 09:30:00,16.12,16.54,16.12,16.53,713141.0,14.3444,14.7182,14.3444,14.7093,713141.0
2015-10-28 09:40:00,16.53,16.55,16.47,16.48,588583.0,14.7093,14.7271,14.6559,14.6648,588583.0
2015-10-28 09:50:00,16.49,16.53,16.48,16.53,311777.0,14.6737,14.7093,14.6648,14.7093,311777.0
2015-10-28 10:00:00,16.53,16.56,16.52,16.55,387088.0,14.7093,14.736,14.7004,14.7271,387088.0
2015-10-28 10:10:00,16.55,16.58,16.54,16.56,213528.0,14.7271,14.7538,14.7182,14.736,213528.0
2015-10-28 10:20:00,16.56,16.59,16.55,16.59,290819.0,14.736,14.7627,14.7271,14.7627,290819.0
2015-10-28 10:30:00,16.59,16.66,16.57,16.62,608459.0,14.7627,14.8249,14.7449,14.7893,608459.0
2015-10-28 10:40:00,16.62,16.64,16.6,16.61,263854.0,14.7893,14.8071,14.7716,14.7805,263854.0
2015-10-28 10:50:00,16.61,16.62,16.59,16.61,95050.0,14.7805,14.7893,14.7627,14.7805,95050.0
2015-10-28 11:00:00,16.6,16.61,16.56,16.56,154061.0,14.7716,14.7805,14.736,14.736,154061.0
2015-10-28 11:10:00,16.57,16.58,16.52,16.52,142940.0,14.7449,14.7538,14.7004,14.7004,142940.0
2015-10-28 11:20:00,16.52,16.57,16.51,16.51,861446.0,14.7004,14.7449,14.6915,14.6915,861446.0
2015-10-28 11:30:00,16.52,16.57,16.51,16.56,113428.0,14.7004,14.7449,14.6915,14.736,113428.0
2015-10-28 11:40:00,16.55,16.6,16.55,16.57,132026.0,14.7271,14.7716,14.7271,14.7449,132026.0
2015-10-28 11:50:00,16.57,16.57,16.54,16.57,118843.0,14.7449,14.7449,14.7182,14.7449,118843.0
2015-10-28 12:00:00,16.57,16.58,16.54,16.54,235256.0,14.7449,14.7538,14.7182,14.7182,235256.0
2015-10-28 12:10:00,16.54,16.56,16.52,16.53,134464.0,14.7182,14.736,14.7004,14.7093,134464.0
2015-10-28 12:20:00,16.53,16.53,16.51,16.51,83758.0,14.7093,14.7093,14.6915,14.6915,83758.0
2015-10-28 12:30:00,16.52,16.53,16.5,16.51,104926.0,14.7004,14.7093,14.6826,14.6915,104926.0
2015-10-28 12:40:00,16.5,16.52,16.5,16.52,94249.0,14.6826,14.7004,14.6826,14.7004,94249.0
2015-10-28 12:50:00,16.52,16.52,16.5,16.51,73986.0,14.7004,14.7004,14.6826,14.6915,73986.0
2015-10-28 13:00:00,16.51,16.52,16.49,16.51,171494.0,14.6915,14.7004,14.6737,14.6915,171494.0
2015-10-28 13:10:00,16.51,16.51,16.49,16.5,92468.0,14.6915,14.6915,14.6737,14.6826,92468.0
2015-10-28 13:20:00,16.5,16.5,16.48,16.5,142848.0,14.6826,14.6826,14.6648,14.6826,142848.0
2015-10-28 13:30:00,16.5,16.55,16.48,16.5,867636.0,14.6826,14.7271,14.6648,14.6826,867636.0
2015-10-28 13:40:00,16.51,16.52,16.48,16.5,246389.0,14.6915,14.7004,14.6648,14.6826,246389.0
2015-10-28 13:50:00,16.51,16.59,16.51,16.57,263461.0,14.6915,14.7627,14.6915,14.7449,263461.0
2015-10-28 14:00:00,16.57,16.58,16.38,16.46,512959.0,14.7449,14.7538,14.5758,14.647,512959.0
2015-10-28 14:10:00,16.45,16.45,16.34,16.38,363090.0,14.6381,14.6381,14.5402,14.5758,363090.0
2015-10-28 14:20:00,16.37,16.46,16.36,16.41,262053.0,14.5669,14.647,14.558,14.6025,262053.0
2015-10-28 14:30:00,16.41,16.41,16.37,16.4,371621.0,14.6025,14.6025,14.5669,14.5936,371621.0
2015-10-28 14:40:00,16.4,16.45,16.39,16.42,206142.0,14.5936,14.6381,14.5847,14.6114,206142.0
2015-10-28 14:50:00,16.43,16.49,16.41,16.46,308351.0,14.6203,14.6737,14.6025,14.647,308351.0
2015-10-28 15:00:00,16.46,16.5,16.45,16.47,256472.0,14.647,14.6826,14.6381,14.6559,256472.0
2015-10-28 15:10:00,16.48,16.48,16.44,16.45,495181.0,14.6648,14.6648,14.6292,14.6381,495181.0
2015-10-28 15:20:00,16.44,16.48,16.42,16.48,285205.0,14.6292,14.6648,14.6114,14.6648,285205.0
2015-10-28 15:30:00,16.48,16.53,16.47,16.51,550328.0,14.6648,14.7093,14.6559,14.6915,550328.0
2015-10-28 15:40:00,16.5,16.54,16.5,16.51,357570.0,14.6826,14.7182,14.6826,14.6915,357570.0
2015-10-28 15:50:00,16.52,16.54,16.5,16.54,846296.0,14.7004,14.7182,14.6826,14.7182,846296.0
2015-10-29 09:30:00,16.41,16.52,16.37,16.48,1479897.0,14.6025,14.7004,14.5669,14.6648,1479897.0
2015-10-29 09:40:00,16.47,16.48,16.44,16.47,368409.0,14.6559,14.6648,14.6292,14.6559,368409.0
2015-10-29 09:50:00,16.46,16.48,16.42,16.44,365609.0,14.647,14.6648,14.6114,14.6292,365609.0
2015-10-29 10:00:00,16.44,16.51,16.43,16.51,342344.0,14.6292,14.6915,14.6203,14.6915,342344.0
2015-10-29 10:10:00,16.51,16.59,16.5,16.57,396964.0,14.6915,14.7627,14.6826,14.7449,396964.0
2015-10-29 10:20:00,16.57,16.57,16.53,16.54,328719.0,14.7449,14.7449,14.7093,14.7182,328719.0
2015-10-29 10:30:00,16.54,16.55,16.47,16.48,346070.0,14.7182,14.7271,14.6559,14.6648,346070.0
2015-10-29 10:40:00,16.49,16.53,16.48,16.5,206067.0,14.6737,14.7093,14.6648,14.6826,206067.0
2015-10-29 10:50:00,16.5,16.51,16.48,16.48,189128.0,14.6826,14.6915,14.6648,14.6648,189128.0
2015-10-29 11:00:00,16.48,16.54,16.48,16.54,225164.0,14.6648,14.7182,14.6648,14.7182,225164.0
2015-10-29 11:10:00,16.54,16.61,16.53,16.6,310780.0,14.7182,14.7805,14.7093,14.7716,310780.0
2015-10-29 11:20:00,16.6,16.63,16.58,16.62,292117.0,14.7716,14.7982,14.7538,14.7893,292117.0
2015-10-29 11:30:00,16.63,16.69,16.62,16.67,252141.0,14.7982,14.8516,14.7893,14.8338,252141.0
2015-10-29 11:40:00,16.68,16.74,16.67,16.73,444801.0,14.8427,14.8961,14.8338,14.8872,444801.0
2015-10-29 11:50:00,16.73,16.74,16.7,16.72,206387.0,14.8872,14.8961,14.8605,14.8783,206387.0
2015-10-29 12:00:00,16.72,16.73,16.7,16.71,172315.0,14.8783,14.8872,14.8605,14.8694,172315.0
2015-10-29 12:10:00,16.71,16.73,16.69,16.73,136659.0,14.8694,14.8872,14.8516,14.8872,136659.0
2015-10-29 12:20:00,16.73,16.76,16.72,16.74,223021.0,14.8872,14.9139,14.8783,14.8961,223021.0
2015-10-29 12:30:00,16.74,16.76,16.72,16.73,267190.0,14.8961,14.9139,14.8783,14.8872,267190.0
2015-10-29 12:40:00,16.73,16.77,16.72,16.74,324490.0,14.8872,14.9228,14.8783,14.8961,324490.0
2015-10-29 12:50:00,16.74,16.76,16.72,16.76,346180.0,14.8961,14.9139,14.8783,14.9139,346180.0
2015-10-29 13:00:00,16.75,16.77,16.72,16.77,207029.0,14.905,14.9228,14.8783,14.9228,207029.0
2015-10-29 13:10:00,16.77,16.77,16.73,16.75,233831.0,14.9228,14.9228,14.8872,14.905,233831.0
2015-10-29 13:20:00,16.76,16.76,16.72,16.75,259552.0,14.9139,14.9139,14.8783,14.905,259552.0
2015-10-29 13:30:00,16.75,16.77,16.72,16.73,251670.0,14.905,14.9228,14.8783,14.8872,251670.0
2015-10-29 13:40:00,16.73,16.74,16.72,16.73,263658.0,14.8872,14.8961,14.8783,14.8872,263658.0
2015-10-29 13:50:00,16.73,16.73,16.71,16.72,238456.0,14.8872,14.8872,14.8694,14.8783,238456.0
2015-10-29 14:00:00,16.71,16.76,16.71,16.74,439305.0,14.8694,14.9139,14.8694,14.8961,439305.0
2015-10-29 14:10:00,16.74,16.75,16.71,16.71,170405.0,14.8961,14.905,14.8694,14.8694,170405.0
2015-10-29 14:20:00,16.72,16.76,16.71,16.76,225322.0,14.8783,14.9139,14.8694,14.9139,225322.0
2015-10-29 14:30:00,16.75,16.77,16.75,16.76,297173.0,14.905,14.9228,14.905,14.9139,297173.0
2015-10-29 14:40:00,16.76,16.77,16.74,16.75,251255.0,14.9139,14.9228,14.8961,14.905,251255.0
2015-10-29 14:50:00,16.75,16.75,16.71,16.73,194103.0,14.905,14.905,14.8694,14.8872,194103.0
2015-10-29 15:00:00,16.72,16.73,16.69,16.71,378029.0,14.8783,14.8872,14.8516,14.8694,378029.0
2015-10-29 15:10:00,16.72,16.75,16.71,16.75,276028.0,14.8783,14.905,14.8694,14.905,276028.0
2015-10-29 15:20:00,16.75,16.77,16.74,16.75,232186.0,14.905,14.9228,14.8961,14.905,232186.0
2015-10-29 15:30:00,16.75,16.82,16.75,16.82,411011.0,14.905,14.9673,14.905,14.9673,411011.0
2015-10-29 15:40:00,16.82,16.82,16.74,16.77,830812.0,14.9673,14.9673,14.8961,14.9228,830812.0
2015-10-29 15:50:00,16.77,16.77,16.72,16.75,1161302.0,14.9228,14.9228,14.8783,14.905,1161302.0
2015-10-30 09:30:00,16.7,16.81,16.65,16.68,518150.0,14.8605,14.9584,14.816,14.8427,518150.0
2015-10-30 09:40:00,16.68,16.72,16.63,16.68,360942.0,14.8427,14.8783,14.7982,14.8427,360942.0
2015-10-30 09:50:00,16.68,16.68,16.57,16.58,335220.0,14.8427,14.8427,14.7449,14.7538,335220.0
2015-10-30 10:00:00,16.57,16.64,16.57,16.62,251431.0,14.7449,14.8071,14.7449,14.7893,251431.0
2015-10-30 10:10:00,16.62,16.62,16.57,16.61,159706.0,14.7893,14.7893,14.7449,14.7805,159706.0
2015-10-30 10:20:00,16.61,16.64,16.6,16.62,183110.0,14.7805,14.8071,14.7716,14.7893,183110.0
2015-10-30 10:30:00,16.62,16.64,16.61,16.64,214590.0,14.7893,14.8071,14.7805,14.8071,214590.0
2015-10-30 10:40:00,16.64,16.68,16.63,16.67,204786.0,14.8071,14.8427,14.7982,14.8338,204786.0
2015-10-30 10:50:00,16.67,16.67,16.65,16.66,185485.0,14.8338,14.8338,14.816,14.8249,185485.0
2015-10-30 11:00:00,16.66,16.68,16.66,16.67,156998.0,14.8249,14.8427,14.8249,14.8338,156998.0
2015-10-30 11:10:00,16.67,16.68,16.67,16.67,105951.0,14.8338,14.8427,14.8338,14.8338,105951.0
2015-10-30 11:20:00,16.67,16.68,16.66,16.66,142039.0,14.8338,14.8427,14.8249,14.8249,142039.0
2015-10-30 11:30:00,16.66,16.7,16.66,16.69,229187.0,14.8249,14.8605,14.8249,14.8516,229187.0
2015-10-30 11:40:00,16.7,16.72,16.69,16.7,231766.0,14.8605,14.8783,14.8516,14.8605,231766.0
2015-10-30 11:50:00,16.7,16.72,16.7,16.71,121116.0,14.8605,14.8783,14.8605,14.8694,121116.0
2015-10-30 12:00:00,16.7,16.72,16.7,16.71,97384.0,14.8605,14.8783,14.8605,14.8694,97384.0
2015-10-30 12:10:00,16.71,16.74,16.71,16.74,256751.0,14.8694,14.8961,14.8694,14.8961,256751.0
2015-10-30 12:20:00,16.74,16.74,16.73,16.74,150800.0,14.8961,14.8961,14.8872,14.8961,150800.0
2015-10-30 12:30:00,16.74,16.75,16.7,16.7,331417.0,14.8961,14.905,14.8605,14.8605,331417.0
2015-10-30 12:40:00,16.71,16.71,16.69,16.7,155308.0,14.8694,14.8694,14.8516,14.8605,155308.0
2015-10-30 12:50:00,16.7,16.73,16.69,16.71,169441.0,14.8605,14.8872,14.8516,14.8694,169441.0
2015-10-30 13:00:00,16.71,16.73,16.7,16.73,161959.0,14.8694,14.8872,14.8605,14.8872,161959.0
2015-10-30 13:10:00,16.73,16.73,16.72,16.73,54528.0,14.8872,14.8872,14.8783,14.8872,54528.0
2015-10-30 13:20:00,16.73,16.75,16.72,16.75,101666.0,14.8872,14.905,14.8783,14.905,101666.0
2015-10-30 13:30:00,16.75,16.75,16.74,16.74,34670.0,14.905,14.905,14.8961,14.8961,34670.0
2015-10-30 13:40:00,16.74,16.75,16.74,16.74,129603.0,14.8961,14.905,14.8961,14.8961,129603.0
2015-10-30 13:50:00,16.75,16.75,16.74,16.75,75645.0,14.905,14.905,14.8961,14.905,75645.0
2015-10-30 14:00:00,16.75,16.75,16.73,16.73,389619.0,14.905,14.905,14.8872,14.8872,389619.0
2015-10-30 14:10:00,16.73,16.76,16.73,16.75,183217.0,14.8872,14.9139,14.8872,14.905,183217.0
2015-10-30 14:20:00,16.75,16.77,16.73,16.74,234808.0,14.905,14.9228,14.8872,14.8961,234808.0
2015-10-30 14:30:00,16.74,16.76,16.73,16.75,187632.0,14.8961,14.9139,14.8872,14.905,187632.0
2015-10-30 14:40:00,16.74,16.77,16.74,16.76,204612.0,14.8961,14.9228,14.8961,14.9139,204612.0
2015-10-30 14:50:00,16.75,16.76,16.74,16.75,130974.0,14.905,14.9139,14.8961,14.905,130974.0
2015-10-30 15:00:00,16.75,16.75,16.72,16.75,226063.0,14.905,14.905,14.8783,14.905,226063.0
2015-10-30 15:10:00,16.75,16.75,16.73,16.74,143600.0,14.905,14.905,14.8872,14.8961,143600.0
2015-10-30 15:20:00,16.74,16.75,16.71,16.71,400179.0,14.8961,14.905,14.8694,14.8694,400179.0
2015-10-30 15:30:00,16.71,16.77,16.71,16.75,519728.0,14.8694,14.9228,14.8694,14.905,519728.0
2015-10-30 15:40:00,16.75,16.81,16.75,16.79,431900.0,14.905,14.9584,14.905,14.9406,431900.0
2015-10-30 15:50:00,16.8,16.83,16.77,16.77,1111742.0,14.9495,14.9762,14.9228,14.9228,1111742.0
2015-11-02 09:30:00,16.79,16.9,16.78,16.84,321891.0,14.9406,15.0385,14.9317,14.9851,321891.0
2015-11-02 09:40:00,16.83,16.91,16.81,16.91,247827.0,14.9762,15.0474,14.9584,15.0474,247827.0
2015-11-02 09:50:00,16.9,16.91,16.87,16.9,271667.0,15.0385,15.0474,15.0118,15.0385,271667.0
2015-11-02 10:00:00,16.9,16.95,16.88,16.95,204984.0,15.0385,15.083,15.0207,15.083,204984.0
2015-11-02 10:10:00,16.94,16.95,16.89,16.92,175023.0,15.0741,15.083,15.0296,15.0563,175023.0
2015-11-02 10:20:00,16.91,16.92,16.88,16.88,145193.0,15.0474,15.0563,15.0207,15.0207,145193.0
2015-11-02 10:30:00,16.89,16.9,16.87,16.88,148889.0,15.0296,15.0385,15.0118,15.0207,148889.0
2015-11-02 10:40:00,16.87,16.88,16.85,16.86,148443.0,15.0118,15.0207,14.994,15.0029,148443.0
2015-11-02 10:50:00,16.86,16.87,16.84,16.86,133305.0,15.0029,15.0118,14.9851,15.0029,133305.0
2015-11-02 11:00:00,16.85,16.93,16.84,16.91,172035.0,14.994,15.0652,14.9851,15.0474,172035.0
2015-11-02 11:10:00,16.91,16.92,16.89,16.89,69637.0,15.0474,15.0563,15.0296,15.0296,69637.0
2015-11-02 11:20:00,16.89,16.89,16.85,16.85,134900.0,15.0296,15.0296,14.994,14.994,134900.0
2015-11-02 11:30:00,16.85,16.88,16.84,16.87,123623.0,14.994,15.0207,14.9851,15.0118,123623.0
2015-11-02 11:40:00,16.86,16.88,16.81,16.81,93291.0,15.0029,15.0207,14.9584,14.9584,93291.0
2015-11-02 11:50:00,16.81,16.82,16.77,16.79,135665.0,14.9584,14.9673,14.9228,14.9406,135665.0
2015-11-02 12:00:00,16.78,16.82,16.78,16.81,71930.0,14.9317,14.9673,14.9317,14.9584,71930.0
2015-11-02 12:10:00,16.8,16.84,16.8,16.82,137076.0,14.9495,14.9851,14.9495,14.9673,137076.0
2015-11-02 12:20:00,16.81,16.83,16.8,16.81,117013.0,14.9584,14.9762,14.9495,14.9584,117013.0
2015-11-02 12:30:00,16.81,16.82,16.8,16.81,58538.0,14.9584,14.9673,14.9495,14.9584,58538.0
2015-11-02 12:40:00,16.81,16.83,16.8,16.81,76424.0,14.9584,14.9762,14.9495,14.9584,76424.0
2015-11-02 12:50:00,16.82,16.84,16.81,16.83,69168.0,14.9673,14.9851,14.9584,14.9762,69168.0
2015-11-02 13:00:00,16.82,16.85,16.82,16.84,86668.0,14.9673,14.994,14.9673,14.9851,86668.0
2015-11-02 13:10:00,16.84,16.86,16.84,16.85,69278.0,14.9851,15.0029,14.9851,14.994,69278.0
2015-11-02 13:20:00,16.85,16.85,16.82,16.84,244815.0,14.994,14.994,14.9673,14.9851,244815.0
2015-11-02 13:30:00,16.84,16.84,16.82,16.83,171638.0,14.9851,14.9851,14.9673,14.9762,171638.0
2015-11-02 13:40:00,16.82,16.88,16.82,16.87,108397.0,14.9673,15.0207,14.9673,15.0118,108397.0
2015-11-02 13:50:00,16.87,16.88,16.85,16.85,155623.0,15.0118,15.0207,14.994,14.994,155623.0
2015-11-02 14:00:00,16.85,16.88,16.85,16.86,196844.0,14.994,15.0207,14.994,15.0029,196844.0
2015-11-02 14:10:00,16.87,16.87,16.85,16.86,140321.0,15.0118,15.0118,14.994,15.0029,140321.0
2015-11-02 14:20:00,16.86,16.87,16.85,16.87,79131.0,15.0029,15.0118,14.994,15.0118,79131.0
2015-11-02 14:30:00,16.87,16.87,16.83,16.84,267122.0,15.0118,15.0118,14.9762,14.9851,267122.0
2015-11-02 14:40:00,16.83,16.85,16.83,16.85,82286.0,14.9762,14.994,14.9762,14.994,82286.0
2015-11-02 14:50:00,16.85,16.88,16.84,16.87,238356.0,14.994,15.0207,14.9851,15.0118,238356.0
2015-11-02 15:00:00,16.87,16.89,16.86,16.87,226122.0,15.0118,15.0296,15.0029,15.0118,226122.0
2015-11-02 15:10:00,16.87,16.9,16.85,16.9,446691.0,15.0118,15.0385,14.994,15.0385,446691.0
2015-11-02 15:20:00,16.9,16.9,16.88,16.89,234446.0,15.0385,15.0385,15.0207,15.0296,234446.0
2015-11-02 15:30:00,16.89,16.9,16.88,16.88,243420.0,15.0296,15.0385,15.0207,15.0207,243420.0
2015-11-02 15:40:00,16.89,16.89,16.88,16.89,228639.0,15.0296,15.0296,15.0207,15.0296,228639.0
2015-11-02 15:50:00,16.89,16.9,16.88,16.9,646178.0,15.0296,15.0385,15.0207,15.0385,646178.0
2015-11-03 09:30:00,16.9,16.96,16.81,16.91,304216.0,15.0385,15.0919,14.9584,15.0474,304216.0
2015-11-03 09:40:00,16.92,16.98,16.92,16.94,246693.0,15.0563,15.1097,15.0563,15.0741,246693.0
2015-11-03 09:50:00,16.94,16.98,16.93,16.93,176660.0,15.0741,15.1097,15.0652,15.0652,176660.0
2015-11-03 10:00:00,16.93,16.94,16.89,16.92,234030.0,15.0652,15.0741,15.0296,15.0563,234030.0
2015-11-03 10:10:00,16.91,16.91,16.79,16.81,531446.0,15.0474,15.0474,14.9406,14.9584,531446.0
2015-11-03 10:20:00,16.81,16.82,16.76,16.77,462857.0,14.9584,14.9673,14.9139,14.9228,462857.0
2015-11-03 10:30:00,16.77,16.79,16.76,16.79,239849.0,14.9228,14.9406,14.9139,14.9406,239849.0
2015-11-03 10:40:00,16.79,16.82,16.77,16.82,218543.0,14.9406,14.9673,14.9228,14.9673,218543.0
2015-11-03 10:50:00,16.82,16.82,16.79,16.8,140209.0,14.9673,14.9673,14.9406,14.9495,140209.0
2015-11-03 11:00:00,16.81,16.83,16.8,16.81,134817.0,14.9584,14.9762,14.9495,14.9584,134817.0
2015-11-03 11:10:00,16.8,16.81,16.79,16.8,100800.0,14.9495,14.9584,14.9406,14.9495,100800.0
2015-11-03 11:20:00,16.8,16.85,16.8,16.85,200234.0,14.9495,14.994,14.9495,14.994,200234.0
2015-11-03 11:30:00,16.85,16.94,16.84,16.93,285012.0,14.994,15.0741,14.9851,15.0652,285012.0
2015-11-03 11:40:00,16.93,16.95,16.88,16.94,216882.0,15.0652,15.083,15.0207,15.0741,216882.0
2015-11-03 11:50:00,16.94,17.0,16.94,16.98,201620.0,15.0741,15.1275,15.0741,15.1097,201620.0
2015-11-03 12:00:00,16.98,16.98,16.91,16.93,217539.0,15.1097,15.1097,15.0474,15.0652,217539.0
2015-11-03 12:10:00,16.94,16.94,16.91,16.91,128974.0,15.0741,15.0741,15.0474,15.0474,128974.0
2015-11-03 12:20:00,16.92,16.95,16.91,16.95,294695.0,15.0563,15.083,15.0474,15.083,294695.0
2015-11-03 12:30:00,16.95,16.97,16.94,16.96,60060.0,15.083,15.1008,15.0741,15.0919,60060.0
2015-11-03 12:40:00,16.97,16.99,16.96,16.99,96392.0,15.1008,15.1186,15.0919,15.1186,96392.0
2015-11-03 12:50:00,16.99,17.0,16.98,16.98,244884.0,15.1186,15.1275,15.1097,15.1097,244884.0
2015-11-03 13:00:00,16.99,17.0,16.98,16.98,150177.0,15.1186,15.1275,15.1097,15.1097,150177.0
2015-11-03 13:10:00,16.99,16.99,16.98,16.98,113650.0,15.1186,15.1186,15.1097,15.1097,113650.0
2015-11-03 13:20:00,16.98,16.99,16.97,16.98,132763.0,15.1097,15.1186,15.1008,15.1097,132763.0
2015-11-03 13:30:00,16.98,16.99,16.93,16.96,237650.0,15.1097,15.1186,15.0652,15.0919,237650.0
2015-11-03 13:40:00,16.96,16.97,16.95,16.96,106063.0,15.0919,15.1008,15.083,15.0919,106063.0
2015-11-03 13:50:00,16.96,16.97,16.94,16.96,125327.0,15.0919,15.1008,15.0741,15.0919,125327.0
2015-11-03 14:00:00,16.96,17.0,16.95,17.0,131789.0,15.0919,15.1275,15.083,15.1275,131789.0
2015-11-03 14:10:00,17.0,17.03,16.99,17.01,348416.0,15.1275,15.1542,15.1186,15.1364,348416.0
2015-11-03 14:20:00,17.01,17.04,17.0,17.04,72626.0,15.1364,15.1631,15.1275,15.1631,72626.0
2015-11-03 14:30:00,17.04,17.04,17.01,17.02,84011.0,15.1631,15.1631,15.1364,15.1453,84011.0
2015-11-03 14:40:00,17.02,17.02,17.0,17.02,101533.0,15.1453,15.1453,15.1275,15.1453,101533.0
2015-11-03 14:50:00,17.02,17.04,17.0,17.01,247071.0,15.1453,15.1631,15.1275,15.1364,247071.0
2015-11-03 15:00:00,17.0,17.02,16.99,17.01,352113.0,15.1275,15.1453,15.1186,15.1364,352113.0
2015-11-03 15:10:00,17.01,17.03,17.0,17.02,161697.0,15.1364,15.1542,15.1275,15.1453,161697.0
2015-11-03 15:20:00,17.02,17.04,17.01,17.04,97191.0,15.1453,15.1631,15.1364,15.1631,97191.0
2015-11-03 15:30:00,17.03,17.05,17.02,17.03,289690.0,15.1542,15.172,15.1453,15.1542,289690.0
2015-11-03 15:40:00,17.03,17.03,17.01,17.02,203923.0,15.1542,15.1542,15.1364,15.1453,203923.0
2015-11-03 15:50:00,17.02,17.02,17.0,17.01,669142.0,15.1453,15.1453,15.1275,15.1364,669142.0
2015-11-04 09:30:00,16.91,17.0,16.86,16.89,1118704.0,15.0474,15.1275,15.0029,15.0296,1118704.0
2015-11-04 09:40:00,16.89,16.94,16.87,16.9,537933.0,15.0296,15.0741,15.0118,15.0385,537933.0
2015-11-04 09:50:00,16.9,16.94,16.89,16.89,200403.0,15.0385,15.0741,15.0296,15.0296,200403.0
2015-11-04 10:00:00,16.9,16.98,16.89,16.98,452142.0,15.0385,15.1097,15.0296,15.1097,452142.0
2015-11-04 10:10:00,16.97,16.99,16.92,16.98,189047.0,15.1008,15.1186,15.0563,15.1097,189047.0
2015-11-04 10:20:00,16.98,17.01,16.97,17.0,185144.0,15.1097,15.1364,15.1008,15.1275,185144.0
2015-11-04 10:30:00,17.0,17.03,16.98,17.02,205807.0,15.1275,15.1542,15.1097,15.1453,205807.0
2015-11-04 10:40:00,17.02,17.03,16.99,17.02,266057.0,15.1453,15.1542,15.1186,15.1453,266057.0
2015-11-04 10:50:00,17.02,17.03,16.99,17.02,289785.0,15.1453,15.1542,15.1186,15.1453,289785.0
2015-11-04 11:00:00,17.01,17.02,16.98,16.98,131431.0,15.1364,15.1453,15.1097,15.1097,131431.0
2015-11-04 11:10:00,16.98,17.0,16.96,16.96,195653.0,15.1097,15.1275,15.0919,15.0919,195653.0
2015-11-04 11:20:00,16.96,16.99,16.94,16.94,155574.0,15.0919,15.1186,15.0741,15.0741,155574.0
2015-11-04 11:30:00,16.94,16.95,16.91,16.93,304500.0,15.0741,15.083,15.0474,15.0652,304500.0
2015-11-04 11:40:00,16.92,16.95,16.91,16.93,258565.0,15.0563,15.083,15.0474,15.0652,258565.0
2015-11-04 11:50:00,16.93,16.96,16.91,16.95,213989.0,15.0652,15.0919,15.0474,15.083,213989.0
2015-11-04 12:00:00,16.95,16.96,16.93,16.95,91878.0,15.083,15.0919,15.0652,15.083,91878.0
2015-11-04 12:10:00,16.96,16.99,16.95,16.98,136167.0,15.0919,15.1186,15.083,15.1097,136167.0
2015-11-04 12:20:00,16.98,17.0,16.97,16.98,143122.0,15.1097,15.1275,15.1008,15.1097,143122.0
2015-11-04 12:30:00,16.99,17.0,16.94,16.97,177389.0,15.1186,15.1275,15.0741,15.1008,177389.0
2015-11-04 12:40:00,16.96,16.98,16.96,16.98,59529.0,15.0919,15.1097,15.0919,15.1097,59529.0
2015-11-04 12:50:00,16.98,16.99,16.95,16.97,387650.0,15.1097,15.1186,15.083,15.1008,387650.0
2015-11-04 13:00:00,16.97,16.97,16.88,16.88,428592.0,15.1008,15.1008,15.0207,15.0207,428592.0
2015-11-04 13:10:00,16.88,16.91,16.88,16.89,112221.0,15.0207,15.0474,15.0207,15.0296,112221.0
2015-11-04 13:20:00,16.9,16.9,16.87,16.88,167121.0,15.0385,15.0385,15.0118,15.0207,167121.0
2015-11-04 13:30:00,16.88,16.89,16.87,16.88,113587.0,15.0207,15.0296,15.0118,15.0207,113587.0
2015-11-04 13:40:00,16.88,16.88,16.82,16.84,260547.0,15.0207,15.0207,14.9673,14.9851,260547.0
2015-11-04 13:50:00,16.84,16.85,16.82,16.85,206406.0,14.9851,14.994,14.9673,14.994,206406.0
2015-11-04 14:00:00,16.85,16.89,16.84,16.88,154374.0,14.994,15.0296,14.9851,15.0207,154374.0
2015-11-04 14:10:00,16.88,16.92,16.87,16.91,122275.0,15.0207,15.0563,15.0118,15.0474,122275.0
2015-11-04 14:20:00,16.91,16.92,16.89,16.9,155509.0,15.0474,15.0563,15.0296,15.0385,155509.0
2015-11-04 14:30:00,16.91,16.94,16.9,16.91,157711.0,15.0474,15.0741,15.0385,15.0474,157711.0
2015-11-04 14:40:00,16.91,16.92,16.88,16.88,151018.0,15.0474,15.0563,15.0207,15.0207,151018.0
2015-11-04 14:50:00,16.89,16.9,16.87,16.89,158830.0,15.0296,15.0385,15.0118,15.0296,158830.0
2015-11-04 15:00:00,16.88,16.89,16.86,16.86,157851.0,15.0207,15.0296,15.0029,15.0029,157851.0
2015-11-04 15:10:00,16.86,16.88,16.86,16.88,205143.0,15.0029,15.0207,15.0029,15.0207,205143.0
2015-11-04 15:20:00,16.88,16.9,16.87,16.89,144171.0,15.0207,15.0385,15.0118,15.0296,144171.0
2015-11-04 15:30:00,16.89,16.9,16.87,16.88,243452.0,15.0296,15.0385,15.0118,15.0207,243452.0
2015-11-04 15:40:00,16.88,16.88,16.86,16.86,184570.0,15.0207,15.0207,15.0029,15.0029,184570.0
2015-11-04 15:50:00,16.87,16.87,16.85,16.87,584267.0,15.0118,15.0118,14.994,15.0118,584267.0
2015-11-05 09:30:00,16.91,17.0,16.9,16.98,326660.0,15.0474,15.1275,15.0385,15.1097,326660.0
2015-11-05 09:40:00,16.98,16.99,16.9,16.93,656071.0,15.1097,15.1186,15.0385,15.0652,656071.0
2015-11-05 09:50:00,16.93,16.98,16.91,16.96,187472.0,15.0652,15.1097,15.0474,15.0919,187472.0
2015-11-05 10:00:00,16.96,16.96,16.83,16.85,271204.0,15.0919,15.0919,14.9762,14.994,271204.0
2015-11-05 10:10:00,16.84,16.85,16.8,16.84,323999.0,14.9851,14.994,14.9495,14.9851,323999.0
2015-11-05 10:20:00,16.84,16.86,16.77,16.78,334387.0,14.9851,15.0029,14.9228,14.9317,334387.0
2015-11-05 10:30:00,16.77,16.78,16.69,16.7,332999.0,14.9228,14.9317,14.8516,14.8605,332999.0
2015-11-05 10:40:00,16.71,16.75,16.67,16.75,396914.0,14.8694,14.905,14.8338,14.905,396914.0
2015-11-05 10:50:00,16.75,16.79,16.74,16.78,333034.0,14.905,14.9406,14.8961,14.9317,333034.0
2015-11-05 11:00:00,16.77,16.8,16.76,16.79,214098.0,14.9228,14.9495,14.9139,14.9406,214098.0
2015-11-05 11:10:00,16.79,16.79,16.76,16.78,120065.0,14.9406,14.9406,14.9139,14.9317,120065.0
2015-11-05 11:20:00,16.78,16.82,16.77,16.82,343087.0,14.9317,14.9673,14.9228,14.9673,343087.0
2015-11-05 11:30:00,16.81,16.83,16.79,16.81,165915.0,14.9584,14.9762,14.9406,14.9584,165915.0
2015-11-05 11:40:00,16.81,16.88,16.81,16.87,366873.0,14.9584,15.0207,14.9584,15.0118,366873.0
2015-11-05 11:50:00,16.87,16.91,16.86,16.89,407488.0,15.0118,15.0474,15.0029,15.0296,407488.0
2015-11-05 12:00:00,16.9,16.9,16.86,16.88,88252.0,15.0385,15.0385,15.0029,15.0207,88252.0
2015-11-05 12:10:00,16.87,16.9,16.86,16.88,143397.0,15.0118,15.0385,15.0029,15.0207,143397.0
2015-11-05 12:20:00,16.89,16.95,16.88,16.95,269320.0,15.0296,15.083,15.0207,15.083,269320.0
2015-11-05 12:30:00,16.95,16.96,16.9,16.93,262389.0,15.083,15.0919,15.0385,15.0652,262389.0
2015-11-05 12:40:00,16.93,16.94,16.9,16.91,105952.0,15.0652,15.0741,15.0385,15.0474,105952.0
2015-11-05 12:50:00,16.92,16.93,16.89,16.91,87891.0,15.0563,15.0652,15.0296,15.0474,87891.0
2015-11-05 13:00:00,16.92,16.93,16.9,16.9,72307.0,15.0563,15.0652,15.0385,15.0385,72307.0
2015-11-05 13:10:00,16.9,16.91,16.86,16.86,107660.0,15.0385,15.0474,15.0029,15.0029,107660.0
2015-11-05 13:20:00,16.86,16.89,16.85,16.86,107485.0,15.0029,15.0296,14.994,15.0029,107485.0
2015-11-05 13:30:00,16.86,16.9,16.86,16.89,108453.0,15.0029,15.0385,15.0029,15.0296,108453.0
2015-11-05 13:40:00,16.89,16.91,16.87,16.91,128362.0,15.0296,15.0474,15.0118,15.0474,128362.0
2015-11-05 13:50:00,16.9,16.97,16.9,16.97,312772.0,15.0385,15.1008,15.0385,15.1008,312772.0
2015-11-05 14:00:00,16.97,17.01,16.91,16.91,365661.0,15.1008,15.1364,15.0474,15.0474,365661.0
2015-11-05 14:10:00,16.91,16.91,16.86,16.86,96197.0,15.0474,15.0474,15.0029,15.0029,96197.0
2015-11-05 14:20:00,16.86,16.86,16.83,16.83,75755.0,15.0029,15.0029,14.9762,14.9762,75755.0
2015-11-05 14:30:00,16.83,16.84,16.79,16.82,114340.0,14.9762,14.9851,14.9406,14.9673,114340.0
2015-11-05 14:40:00,16.82,16.84,16.81,16.83,113223.0,14.9673,14.9851,14.9584,14.9762,113223.0
2015-11-05 14:50:00,16.84,16.85,16.82,16.84,102940.0,14.9851,14.994,14.9673,14.9851,102940.0
2015-11-05 15:00:00,16.84,16.85,16.82,16.83,87124.0,14.9851,14.994,14.9673,14.9762,87124.0
2015-11-05 15:10:00,16.84,16.85,16.82,16.84,98024.0,14.9851,14.994,14.9673,14.9851,98024.0
2015-11-05 15:20:00,16.84,16.86,16.82,16.86,112402.0,14.9851,15.0029,14.9673,15.0029,112402.0
2015-11-05 15:30:00,16.85,16.85,16.82,16.83,158305.0,14.994,14.994,14.9673,14.9762,158305.0
2015-11-05 15:40:00,16.83,16.85,16.81,16.83,431674.0,14.9762,14.994,14.9584,14.9762,431674.0
2015-11-05 15:50:00,16.83,16.83,16.8,16.81,511976.0,14.9762,14.9762,14.9495,14.9584,511976.0
2015-11-06 09:30:00,16.79,16.84,16.68,16.71,575559.0,14.9406,14.9851,14.8427,14.8694,575559.0
2015-11-06 09:40:00,16.71,16.8,16.71,16.79,306250.0,14.8694,14.9495,14.8694,14.9406,306250.0
2015-11-06 09:50:00,16.78,16.79,16.71,16.72,302099.0,14.9317,14.9406,14.8694,14.8783,302099.0
2015-11-06 10:00:00,16.73,16.74,16.63,16.68,324434.0,14.8872,14.8961,14.7982,14.8427,324434.0
2015-11-06 10:10:00,16.68,16.72,16.66,16.71,237423.0,14.8427,14.8783,14.8249,14.8694,237423.0
2015-11-06 10:20:00,16.71,16.78,16.69,16.78,197940.0,14.8694,14.9317,14.8516,14.9317,197940.0
2015-11-06 10:30:00,16.77,16.83,16.76,16.8,266570.0,14.9228,14.9762,14.9139,14.9495,266570.0
2015-11-06 10:40:00,16.8,16.83,16.77,16.78,220018.0,14.9495,14.9762,14.9228,14.9317,220018.0
2015-11-06 10:50:00,16.79,16.81,16.78,16.78,142222.0,14.9406,14.9584,14.9317,14.9317,142222.0
2015-11-06 11:00:00,16.79,16.84,16.77,16.82,265560.0,14.9406,14.9851,14.9228,14.9673,265560.0
2015-11-06 11:10:00,16.82,16.83,16.79,16.79,151990.0,14.9673,14.9762,14.9406,14.9406,151990.0
2015-11-06 11:20:00,16.79,16.81,16.77,16.8,217551.0,14.9406,14.9584,14.9228,14.9495,217551.0
2015-11-06 11:30:00,16.8,16.82,16.79,16.8,138167.0,14.9495,14.9673,14.9406,14.9495,138167.0
2015-11-06 11:40:00,16.8,16.85,16.78,16.84,172081.0,14.9495,14.994,14.9317,14.9851,172081.0
2015-11-06 11:50:00,16.85,16.92,16.84,16.86,1803803.0,14.994,15.0563,14.9851,15.0029,1803803.0
2015-11-06 12:00:00,16.86,16.91,16.86,16.9,213125.0,15.0029,15.0474,15.0029,15.0385,213125.0
2015-11-06 12:10:00,16.91,16.93,16.9,16.9,206119.0,15.0474,15.0652,15.0385,15.0385,206119.0
2015-11-06 12:20:00,16.91,16.92,16.9,16.91,134462.0,15.0474,15.0563,15.0385,15.0474,134462.0
2015-11-06 12:30:00,16.91,16.91,16.87,16.88,114733.0,15.0474,15.0474,15.0118,15.0207,114733.0
2015-11-06 12:40:00,16.88,16.91,16.87,16.91,45418.0,15.0207,15.0474,15.0118,15.0474,45418.0
2015-11-06 12:50:00,16.91,16.92,16.89,16.91,161436.0,15.0474,15.0563,15.0296,15.0474,161436.0
2015-11-06 13:00:00,16.91,16.93,16.89,16.89,222817.0,15.0474,15.0652,15.0296,15.0296,222817.0
2015-11-06 13:10:00,16.89,16.95,16.88,16.94,237570.0,15.0296,15.083,15.0207,15.0741,237570.0
2015-11-06 13:20:00,16.94,16.96,16.93,16.96,89736.0,15.0741,15.0919,15.0652,15.0919,89736.0
2015-11-06 13:30:00,16.96,16.97,16.93,16.95,78147.0,15.0919,15.1008,15.0652,15.083,78147.0
2015-11-06 13:40:00,16.95,16.98,16.94,16.96,130096.0,15.083,15.1097,15.0741,15.0919,130096.0
2015-11-06 13:50:00,16.96,17.0,16.96,16.99,161351.0,15.0919,15.1275,15.0919,15.1186,161351.0
2015-11-06 14:00:00,16.99,17.01,16.97,16.99,149554.0,15.1186,15.1364,15.1008,15.1186,149554.0
2015-11-06 14:10:00,17.0,17.0,16.97,16.98,168704.0,15.1275,15.1275,15.1008,15.1097,168704.0
2015-11-06 14:20:00,16.97,17.01,16.97,16.99,203647.0,15.1008,15.1364,15.1008,15.1186,203647.0
2015-11-06 14:30:00,16.99,17.0,16.94,16.94,265154.0,15.1186,15.1275,15.0741,15.0741,265154.0
2015-11-06 14:40:00,16.94,16.95,16.93,16.95,62070.0,15.0741,15.083,15.0652,15.083,62070.0
2015-11-06 14:50:00,16.95,16.98,16.94,16.95,212896.0,15.083,15.1097,15.0741,15.083,212896.0
2015-11-06 15:00:00,16.95,16.96,16.95,16.95,73681.0,15.083,15.0919,15.083,15.083,73681.0
2015-11-06 15:10:00,16.95,16.96,16.94,16.95,76699.0,15.083,15.0919,15.0741,15.083,76699.0
2015-11-06 15:20:00,16.95,16.97,16.94,16.96,131350.0,15.083,15.1008,15.0741,15.0919,131350.0
2015-11-06 15:30:00,16.97,16.97,16.96,16.96,174922.0,15.1008,15.1008,15.0919,15.0919,174922.0
2015-11-06 15:40:00,16.97,17.0,16.96,17.0,309742.0,15.1008,15.1275,15.0919,15.1275,309742.0
2015-11-06 15:50:00,17.0,17.06,17.0,17.05,1003832.0,15.1275,15.1809,15.1275,15.172,1003832.0
2015-11-09 09:30:00,16.77,17.04,16.77,16.95,614793.0,14.9228,15.1631,14.9228,15.083,614793.0
2015-11-09 09:40:00,16.95,16.96,16.83,16.83,606300.0,15.083,15.0919,14.9762,14.9762,606300.0
2015-11-09 09:50:00,16.83,16.84,16.77,16.78,701563.0,14.9762,14.9851,14.9228,14.9317,701563.0
2015-11-09 10:00:00,16.78,16.8,16.74,16.76,440070.0,14.9317,14.9495,14.8961,14.9139,440070.0
2015-11-09 10:10:00,16.76,16.76,16.7,16.71,272941.0,14.9139,14.9139,14.8605,14.8694,272941.0
2015-11-09 10:20:00,16.71,16.72,16.64,16.66,417838.0,14.8694,14.8783,14.8071,14.8249,417838.0
2015-11-09 10:30:00,16.66,16.73,16.64,16.71,345157.0,14.8249,14.8872,14.8071,14.8694,345157.0
2015-11-09 10:40:00,16.71,16.75,16.69,16.74,305105.0,14.8694,14.905,14.8516,14.8961,305105.0
2015-11-09 10:50:00,16.73,16.78,16.73,16.78,280890.0,14.8872,14.9317,14.8872,14.9317,280890.0
2015-11-09 11:00:00,16.77,16.78,16.74,16.77,155860.0,14.9228,14.9317,14.8961,14.9228,155860.0
2015-11-09 11:10:00,16.76,16.78,16.71,16.76,283082.0,14.9139,14.9317,14.8694,14.9139,283082.0
2015-11-09 11:20:00,16.75,16.8,16.74,16.77,214100.0,14.905,14.9495,14.8961,14.9228,214100.0
2015-11-09 11:30:00,16.78,16.84,16.76,16.8,963535.0,14.9317,14.9851,14.9139,14.9495,963535.0
2015-11-09 11:40:00,16.79,16.81,16.78,16.8,180388.0,14.9406,14.9584,14.9317,14.9495,180388.0
2015-11-09 11:50:00,16.79,16.81,16.79,16.79,174309.0,14.9406,14.9584,14.9406,14.9406,174309.0
2015-11-09 12:00:00,16.8,16.8,16.76,16.79,237010.0,14.9495,14.9495,14.9139,14.9406,237010.0
2015-11-09 12:10:00,16.8,16.8,16.75,16.75,154777.0,14.9495,14.9495,14.905,14.905,154777.0
2015-11-09 12:20:00,16.76,16.78,16.75,16.76,154422.0,14.9139,14.9317,14.905,14.9139,154422.0
2015-11-09 12:30:00,16.76,16.78,16.74,16.77,130042.0,14.9139,14.9317,14.8961,14.9228,130042.0
2015-11-09 12:40:00,16.77,16.8,16.77,16.78,89678.0,14.9228,14.9495,14.9228,14.9317,89678.0
2015-11-09 12:50:00,16.77,16.79,16.77,16.77,64729.0,14.9228,14.9406,14.9228,14.9228,64729.0
2015-11-09 13:00:00,16.77,16.78,16.73,16.73,122809.0,14.9228,14.9317,14.8872,14.8872,122809.0
2015-11-09 13:10:00,16.73,16.73,16.71,16.71,47426.0,14.8872,14.8872,14.8694,14.8694,47426.0
2015-11-09 13:20:00,16.71,16.74,16.7,16.73,130150.0,14.8694,14.8961,14.8605,14.8872,130150.0
2015-11-09 13:30:00,16.73,16.8,16.72,16.8,132892.0,14.8872,14.9495,14.8783,14.9495,132892.0
2015-11-09 13:40:00,16.8,16.82,16.79,16.79,119141.0,14.9495,14.9673,14.9406,14.9406,119141.0
2015-11-09 13:50:00,16.8,16.81,16.78,16.8,187701.0,14.9495,14.9584,14.9317,14.9495,187701.0
2015-11-09 14:00:00,16.8,16.83,16.77,16.81,375275.0,14.9495,14.9762,14.9228,14.9584,375275.0
2015-11-09 14:10:00,16.81,16.82,16.79,16.81,203209.0,14.9584,14.9673,14.9406,14.9584,203209.0
2015-11-09 14:20:00,16.8,16.83,16.79,16.83,112765.0,14.9495,14.9762,14.9406,14.9762,112765.0
2015-11-09 14:30:00,16.83,16.85,16.82,16.82,154840.0,14.9762,14.994,14.9673,14.9673,154840.0
2015-11-09 14:40:00,16.83,16.84,16.77,16.8,360087.0,14.9762,14.9851,14.9228,14.9495,360087.0
2015-11-09 14:50:00,16.8,16.83,16.8,16.8,135606.0,14.9495,14.9762,14.9495,14.9495,135606.0
2015-11-09 15:00:00,16.8,16.81,16.78,16.78,118783.0,14.9495,14.9584,14.9317,14.9317,118783.0
2015-11-09 15:10:00,16.79,16.79,16.76,16.77,161826.0,14.9406,14.9406,14.9139,14.9228,161826.0
2015-11-09 15:20:00,16.77,16.81,16.76,16.81,167067.0,14.9228,14.9584,14.9139,14.9584,167067.0
2015-11-09 15:30:00,16.81,16.83,16.8,16.82,327932.0,14.9584,14.9762,14.9495,14.9673,327932.0
2015-11-09 15:40:00,16.82,16.88,16.82,16.87,729547.0,14.9673,15.0207,14.9673,15.0118,729547.0
2015-11-09 15:50:00,16.87,16.88,16.8,16.82,1171890.0,15.0118,15.0207,14.9495,14.9673,1171890.0
2015-11-10 09:30:00,16.65,16.84,16.65,16.76,539701.0,14.816,14.9851,14.816,14.9139,539701.0
2015-11-10 09:40:00,16.76,16.76,16.58,16.63,559167.0,14.9139,14.9139,14.7538,14.7982,559167.0
2015-11-10 09:50:00,16.63,16.7,16.61,16.67,190017.0,14.7982,14.8605,14.7805,14.8338,190017.0
2015-11-10 10:00:00,16.67,16.67,16.62,16.63,117687.0,14.8338,14.8338,14.7893,14.7982,117687.0
2015-11-10 10:10:00,16.63,16.68,16.62,16.64,557557.0,14.7982,14.8427,14.7893,14.8071,557557.0
2015-11-10 10:20:00,16.64,16.66,16.62,16.66,317295.0,14.8071,14.8249,14.7893,14.8249,317295.0
2015-11-10 10:30:00,16.65,16.68,16.59,16.66,293926.0,14.816,14.8427,14.7627,14.8249,293926.0
2015-11-10 10:40:00,16.66,16.71,16.65,16.7,202333.0,14.8249,14.8694,14.816,14.8605,202333.0
2015-11-10 10:50:00,16.7,16.72,16.69,16.71,368252.0,14.8605,14.8783,14.8516,14.8694,368252.0
2015-11-10 11:00:00,16.71,16.74,16.71,16.73,156821.0,14.8694,14.8961,14.8694,14.8872,156821.0
2015-11-10 11:10:00,16.73,16.78,16.73,16.76,291700.0,14.8872,14.9317,14.8872,14.9139,291700.0
2015-11-10 11:20:00,16.76,16.78,16.72,16.73,354303.0,14.9139,14.9317,14.8783,14.8872,354303.0
2015-11-10 11:30:00,16.73,16.74,16.69,16.71,204943.0,14.8872,14.8961,14.8516,14.8694,204943.0
2015-11-10 11:40:00,16.71,16.79,16.71,16.78,149654.0,14.8694,14.9406,14.8694,14.9317,149654.0
2015-11-10 11:50:00,16.78,16.79,16.75,16.76,156211.0,14.9317,14.9406,14.905,14.9139,156211.0
2015-11-10 12:00:00,16.76,16.77,16.7,16.74,303369.0,14.9139,14.9228,14.8605,14.8961,303369.0
2015-11-10 12:10:00,16.74,16.77,16.73,16.77,75870.0,14.8961,14.9228,14.8872,14.9228,75870.0
2015-11-10 12:20:00,16.77,16.79,16.74,16.75,130547.0,14.9228,14.9406,14.8961,14.905,130547.0
2015-11-10 12:30:00,16.76,16.76,16.72,16.72,164963.0,14.9139,14.9139,14.8783,14.8783,164963.0
2015-11-10 12:40:00,16.72,16.73,16.7,16.71,81658.0,14.8783,14.8872,14.8605,14.8694,81658.0
2015-11-10 12:50:00,16.7,16.71,16.69,16.69,80646.0,14.8605,14.8694,14.8516,14.8516,80646.0
2015-11-10 13:00:00,16.69,16.69,16.63,16.66,198137.0,14.8516,14.8516,14.7982,14.8249,198137.0
2015-11-10 13:10:00,16.66,16.71,16.66,16.69,72729.0,14.8249,14.8694,14.8249,14.8516,72729.0
2015-11-10 13:20:00,16.69,16.71,16.68,16.71,108623.0,14.8516,14.8694,14.8427,14.8694,108623.0
2015-11-10 13:30:00,16.71,16.71,16.69,16.69,49253.0,14.8694,14.8694,14.8516,14.8516,49253.0
2015-11-10 13:40:00,16.69,16.73,16.68,16.73,112537.0,14.8516,14.8872,14.8427,14.8872,112537.0
2015-11-10 13:50:00,16.73,16.77,16.72,16.75,124788.0,14.8872,14.9228,14.8783,14.905,124788.0
2015-11-10 14:00:00,16.75,16.75,16.73,16.74,61059.0,14.905,14.905,14.8872,14.8961,61059.0
2015-11-10 14:10:00,16.73,16.75,16.72,16.72,100303.0,14.8872,14.905,14.8783,14.8783,100303.0
2015-11-10 14:20:00,16.72,16.74,16.7,16.71,123912.0,14.8783,14.8961,14.8605,14.8694,123912.0
2015-11-10 14:30:00,16.71,16.73,16.7,16.72,82467.0,14.8694,14.8872,14.8605,14.8783,82467.0
2015-11-10 14:40:00,16.71,16.76,16.71,16.76,127638.0,14.8694,14.9139,14.8694,14.9139,127638.0
2015-11-10 14:50:00,16.76,16.78,16.74,16.78,150829.0,14.9139,14.9317,14.8961,14.9317,150829.0
2015-11-10 15:00:00,16.78,16.79,16.75,16.78,173817.0,14.9317,14.9406,14.905,14.9317,173817.0
2015-11-10 15:10:00,16.78,16.78,16.75,16.77,127390.0,14.9317,14.9317,14.905,14.9228,127390.0
2015-11-10 15:20:00,16.76,16.77,16.72,16.73,303776.0,14.9139,14.9228,14.8783,14.8872,303776.0
2015-11-10 15:30:00,16.73,16.75,16.71,16.72,126610.0,14.8872,14.905,14.8694,14.8783,126610.0
2015-11-10 15:40:00,16.73,16.75,16.72,16.75,134962.0,14.8872,14.905,14.8783,14.905,134962.0
2015-11-10 15:50:00,16.75,16.76,16.72,16.76,600549.0,14.905,14.9139,14.8783,14.9139,600549.0
2015-11-11 09:30:00,16.84,16.86,16.62,16.63,369796.0,14.9851,15.0029,14.7893,14.7982,369796.0
2015-11-11 09:40:00,16.63,16.67,16.6,16.67,311636.0,14.7982,14.8338,14.7716,14.8338,311636.0
2015-11-11 09:50:00,16.67,16.7,16.63,16.66,230522.0,14.8338,14.8605,14.7982,14.8249,230522.0
2015-11-11 10:00:00,16.65,16.68,16.64,16.68,152416.0,14.816,14.8427,14.8071,14.8427,152416.0
2015-11-11 10:10:00,16.68,16.75,16.65,16.74,422414.0,14.8427,14.905,14.816,14.8961,422414.0
2015-11-11 10:20:00,16.75,16.77,16.72,16.77,192774.0,14.905,14.9228,14.8783,14.9228,192774.0
2015-11-11 10:30:00,16.77,16.77,16.72,16.74,138112.0,14.9228,14.9228,14.8783,14.8961,138112.0
2015-11-11 10:40:00,16.73,16.75,16.71,16.73,144432.0,14.8872,14.905,14.8694,14.8872,144432.0
2015-11-11 10:50:00,16.73,16.76,16.71,16.73,137357.0,14.8872,14.9139,14.8694,14.8872,137357.0
2015-11-11 11:00:00,16.73,16.75,16.72,16.74,94916.0,14.8872,14.905,14.8783,14.8961,94916.0
2015-11-11 11:10:00,16.74,16.77,16.74,16.76,116772.0,14.8961,14.9228,14.8961,14.9139,116772.0
2015-11-11 11:20:00,16.77,16.77,16.73,16.73,66145.0,14.9228,14.9228,14.8872,14.8872,66145.0
2015-11-11 11:30:00,16.74,16.77,16.73,16.77,121145.0,14.8961,14.9228,14.8872,14.9228,121145.0
2015-11-11 11:40:00,16.76,16.79,16.75,16.79,68358.0,14.9139,14.9406,14.905,14.9406,68358.0
2015-11-11 11:50:00,16.79,16.84,16.78,16.83,124969.0,14.9406,14.9851,14.9317,14.9762,124969.0
2015-11-11 12:00:00,16.83,16.84,16.79,16.8,238920.0,14.9762,14.9851,14.9406,14.9495,238920.0
2015-11-11 12:10:00,16.79,16.82,16.79,16.8,157766.0,14.9406,14.9673,14.9406,14.9495,157766.0
2015-11-11 12:20:00,16.79,16.86,16.79,16.84,384502.0,14.9406,15.0029,14.9406,14.9851,384502.0
2015-11-11 12:30:00,16.84,16.89,16.84,16.87,138633.0,14.9851,15.0296,14.9851,15.0118,138633.0
2015-11-11 12:40:00,16.87,16.87,16.85,16.87,64375.0,15.0118,15.0118,14.994,15.0118,64375.0
2015-11-11 12:50:00,16.86,16.89,16.85,16.88,118919.0,15.0029,15.0296,14.994,15.0207,118919.0
2015-11-11 13:00:00,16.88,16.88,16.85,16.87,60245.0,15.0207,15.0207,14.994,15.0118,60245.0
2015-11-11 13:10:00,16.86,16.87,16.85,16.86,85825.0,15.0029,15.0118,14.994,15.0029,85825.0
2015-11-11 13:20:00,16.86,16.87,16.79,16.8,277092.0,15.0029,15.0118,14.9406,14.9495,277092.0
2015-11-11 13:30:00,16.8,16.8,16.74,16.77,191965.0,14.9495,14.9495,14.8961,14.9228,191965.0
2015-11-11 13:40:00,16.77,16.83,16.76,16.81,156035.0,14.9228,14.9762,14.9139,14.9584,156035.0
2015-11-11 13:50:00,16.82,16.84,16.8,16.8,138342.0,14.9673,14.9851,14.9495,14.9495,138342.0
2015-11-11 14:00:00,16.8,16.82,16.79,16.8,91465.0,14.9495,14.9673,14.9406,14.9495,91465.0
2015-11-11 14:10:00,16.79,16.83,16.79,16.82,86296.0,14.9406,14.9762,14.9406,14.9673,86296.0
2015-11-11 14:20:00,16.82,16.86,16.82,16.85,71678.0,14.9673,15.0029,14.9673,14.994,71678.0
2015-11-11 14:30:00,16.85,16.86,16.82,16.83,87748.0,14.994,15.0029,14.9673,14.9762,87748.0
2015-11-11 14:40:00,16.83,16.84,16.81,16.81,90220.0,14.9762,14.9851,14.9584,14.9584,90220.0
2015-11-11 14:50:00,16.81,16.82,16.74,16.75,76407.0,14.9584,14.9673,14.8961,14.905,76407.0
2015-11-11 15:00:00,16.75,16.79,16.74,16.76,113731.0,14.905,14.9406,14.8961,14.9139,113731.0
2015-11-11 15:10:00,16.75,16.79,16.75,16.78,139153.0,14.905,14.9406,14.905,14.9317,139153.0
2015-11-11 15:20:00,16.78,16.8,16.77,16.78,126845.0,14.9317,14.9495,14.9228,14.9317,126845.0
2015-11-11 15:30:00,16.78,16.79,16.74,16.75,118409.0,14.9317,14.9406,14.8961,14.905,118409.0
2015-11-11 15:40:00,16.74,16.79,16.73,16.79,300276.0,14.8961,14.9406,14.8872,14.9406,300276.0
2015-11-11 15:50:00,16.79,16.8,16.78,16.78,430326.0,14.9406,14.9495,14.9317,14.9317,430326.0
2015-11-12 09:30:00,16.69,16.75,16.65,16.71,486348.0,14.8516,14.905,14.816,14.8694,486348.0
2015-11-12 09:40:00,16.71,16.77,16.66,16.77,364801.0,14.8694,14.9228,14.8249,14.9228,364801.0
2015-11-12 09:50:00,16.77,16.81,16.69,16.76,619772.0,14.9228,14.9584,14.8516,14.9139,619772.0
2015-11-12 10:00:00,16.76,16.78,16.67,16.7,348375.0,14.9139,14.9317,14.8338,14.8605,348375.0
2015-11-12 10:10:00,16.7,16.74,16.68,16.74,451508.0,14.8605,14.8961,14.8427,14.8961,451508.0
2015-11-12 10:20:00,16.73,16.76,16.64,16.64,444344.0,14.8872,14.9139,14.8071,14.8071,444344.0
2015-11-12 10:30:00,16.64,16.65,16.56,16.62,763632.0,14.8071,14.816,14.736,14.7893,763632.0
2015-11-12 10:40:00,16.63,16.65,16.57,16.57,864736.0,14.7982,14.816,14.7449,14.7449,864736.0
2015-11-12 10:50:00,16.57,16.61,16.56,16.61,259047.0,14.7449,14.7805,14.736,14.7805,259047.0
2015-11-12 11:00:00,16.61,16.72,16.6,16.71,331810.0,14.7805,14.8783,14.7716,14.8694,331810.0
2015-11-12 11:10:00,16.71,16.77,16.67,16.7,269284.0,14.8694,14.9228,14.8338,14.8605,269284.0
2015-11-12 11:20:00,16.7,16.76,16.68,16.76,309027.0,14.8605,14.9139,14.8427,14.9139,309027.0
2015-11-12 11:30:00,16.75,16.78,16.73,16.75,252704.0,14.905,14.9317,14.8872,14.905,252704.0
2015-11-12 11:40:00,16.75,16.78,16.74,16.76,237895.0,14.905,14.9317,14.8961,14.9139,237895.0
2015-11-12 11:50:00,16.76,16.81,16.74,16.81,405134.0,14.9139,14.9584,14.8961,14.9584,405134.0
2015-11-12 12:00:00,16.8,16.83,16.79,16.79,260495.0,14.9495,14.9762,14.9406,14.9406,260495.0
2015-11-12 12:10:00,16.79,16.8,16.73,16.75,255013.0,14.9406,14.9495,14.8872,14.905,255013.0
2015-11-12 12:20:00,16.75,16.78,16.73,16.73,276350.0,14.905,14.9317,14.8872,14.8872,276350.0
2015-11-12 12:30:00,16.73,16.73,16.64,16.65,298716.0,14.8872,14.8872,14.8071,14.816,298716.0
2015-11-12 12:40:00,16.66,16.73,16.65,16.73,189770.0,14.8249,14.8872,14.816,14.8872,189770.0
2015-11-12 12:50:00,16.73,16.76,16.6,16.61,507152.0,14.8872,14.9139,14.7716,14.7805,507152.0
2015-11-12 13:00:00,16.61,16.68,16.61,16.68,421149.0,14.7805,14.8427,14.7805,14.8427,421149.0
2015-11-12 13:10:00,16.68,16.74,16.67,16.73,287605.0,14.8427,14.8961,14.8338,14.8872,287605.0
2015-11-12 13:20:00,16.72,16.73,16.68,16.69,231337.0,14.8783,14.8872,14.8427,14.8516,231337.0
2015-11-12 13:30:00,16.69,16.72,16.67,16.71,192025.0,14.8516,14.8783,14.8338,14.8694,192025.0
2015-11-12 13:40:00,16.71,16.71,16.65,16.68,186349.0,14.8694,14.8694,14.816,14.8427,186349.0
2015-11-12 13:50:00,16.68,16.73,16.67,16.73,296473.0,14.8427,14.8872,14.8338,14.8872,296473.0
2015-11-12 14:00:00,16.72,16.74,16.68,16.74,531019.0,14.8783,14.8961,14.8427,14.8961,531019.0
2015-11-12 14:10:00,16.74,16.76,16.72,16.75,124781.0,14.8961,14.9139,14.8783,14.905,124781.0
2015-11-12 14:20:00,16.75,16.77,16.73,16.77,207632.0,14.905,14.9228,14.8872,14.9228,207632.0
2015-11-12 14:30:00,16.77,16.79,16.72,16.72,267565.0,14.9228,14.9406,14.8783,14.8783,267565.0
2015-11-12 14:40:00,16.73,16.74,16.65,16.66,1510475.0,14.8872,14.8961,14.816,14.8249,1510475.0
2015-11-12 14:50:00,16.66,16.67,16.63,16.67,330571.0,14.8249,14.8338,14.7982,14.8338,330571.0
2015-11-12 15:00:00,16.67,16.7,16.66,16.68,453683.0,14.8338,14.8605,14.8249,14.8427,453683.0
2015-11-12 15:10:00,16.68,16.7,16.65,16.69,453135.0,14.8427,14.8605,14.816,14.8516,453135.0
2015-11-12 15:20:00,16.7,16.7,16.61,16.62,438067.0,14.8605,14.8605,14.7805,14.7893,438067.0
2015-11-12 15:30:00,16.62,16.62,16.6,16.62,293191.0,14.7893,14.7893,14.7716,14.7893,293191.0
2015-11-12 15:40:00,16.61,16.62,16.54,16.55,908172.0,14.7805,14.7893,14.7182,14.7271,908172.0
2015-11-12 15:50:00,16.54,16.59,16.5,16.54,1906917.0,14.7182,14.7627,14.6826,14.7182,1906917.0
2015-11-13 09:30:00,17.17,17.47,16.85,17.2,2081245.0,15.2788,15.5457,14.994,15.3055,2081245.0
2015-11-13 09:40:00,17.21,17.28,17.02,17.02,781820.0,15.3144,15.3767,15.1453,15.1453,781820.0
2015-11-13 09:50:00,17.02,17.12,16.97,16.98,597498.0,15.1453,15.2343,15.1008,15.1097,597498.0
2015-11-13 10:00:00,16.98,17.15,16.97,17.12,945099.0,15.1097,15.261,15.1008,15.2343,945099.0
2015-11-13 10:10:00,17.12,17.18,17.1,17.15,483787.0,15.2343,15.2877,15.2165,15.261,483787.0
2015-11-13 10:20:00,17.15,17.3,17.14,17.23,771995.0,15.261,15.3944,15.2521,15.3322,771995.0
2015-11-13 10:30:00,17.23,17.27,17.19,17.24,550569.0,15.3322,15.3678,15.2966,15.3411,550569.0
2015-11-13 10:40:00,17.24,17.29,17.22,17.29,459782.0,15.3411,15.3855,15.3233,15.3855,459782.0
2015-11-13 10:50:00,17.29,17.35,17.26,17.28,609198.0,15.3855,15.4389,15.3589,15.3767,609198.0
2015-11-13 11:00:00,17.28,17.28,17.17,17.18,462846.0,15.3767,15.3767,15.2788,15.2877,462846.0
2015-11-13 11:10:00,17.18,17.24,17.18,17.24,264675.0,15.2877,15.3411,15.2877,15.3411,264675.0
2015-11-13 11:20:00,17.24,17.28,17.2,17.21,206067.0,15.3411,15.3767,15.3055,15.3144,206067.0
2015-11-13 11:30:00,17.2,17.26,17.19,17.23,298243.0,15.3055,15.3589,15.2966,15.3322,298243.0
2015-11-13 11:40:00,17.23,17.28,17.2,17.27,317543.0,15.3322,15.3767,15.3055,15.3678,317543.0
2015-11-13 11:50:00,17.27,17.4,17.27,17.39,416101.0,15.3678,15.4834,15.3678,15.4745,416101.0
2015-11-13 12:00:00,17.39,17.4,17.36,17.39,256105.0,15.4745,15.4834,15.4478,15.4745,256105.0
2015-11-13 12:10:00,17.4,17.5,17.38,17.48,403030.0,15.4834,15.5724,15.4656,15.5546,403030.0
2015-11-13 12:20:00,17.48,17.49,17.41,17.41,639565.0,15.5546,15.5635,15.4923,15.4923,639565.0
2015-11-13 12:30:00,17.42,17.45,17.36,17.38,772361.0,15.5012,15.5279,15.4478,15.4656,772361.0
2015-11-13 12:40:00,17.38,17.42,17.37,17.39,537260.0,15.4656,15.5012,15.4567,15.4745,537260.0
2015-11-13 12:50:00,17.39,17.41,17.39,17.39,255540.0,15.4745,15.4923,15.4745,15.4745,255540.0
2015-11-13 13:00:00,17.4,17.43,17.35,17.36,256748.0,15.4834,15.5101,15.4389,15.4478,256748.0
2015-11-13 13:10:00,17.35,17.36,17.31,17.35,286202.0,15.4389,15.4478,15.4033,15.4389,286202.0
2015-11-13 13:20:00,17.34,17.35,17.32,17.32,149246.0,15.43,15.4389,15.4122,15.4122,149246.0
2015-11-13 13:30:00,17.32,17.33,17.24,17.28,235286.0,15.4122,15.4211,15.3411,15.3767,235286.0
2015-11-13 13:40:00,17.27,17.31,17.25,17.26,228605.0,15.3678,15.4033,15.35,15.3589,228605.0
2015-11-13 13:50:00,17.26,17.3,17.25,17.29,165857.0,15.3589,15.3944,15.35,15.3855,165857.0
2015-11-13 14:00:00,17.28,17.29,17.21,17.21,229580.0,15.3767,15.3855,15.3144,15.3144,229580.0
2015-11-13 14:10:00,17.21,17.28,17.2,17.25,241222.0,15.3144,15.3767,15.3055,15.35,241222.0
2015-11-13 14:20:00,17.25,17.3,17.24,17.3,285643.0,15.35,15.3944,15.3411,15.3944,285643.0
2015-11-13 14:30:00,17.29,17.39,17.29,17.39,357970.0,15.3855,15.4745,15.3855,15.4745,357970.0
2015-11-13 14:40:00,17.39,17.4,17.33,17.38,387749.0,15.4745,15.4834,15.4211,15.4656,387749.0
2015-11-13 14:50:00,17.38,17.39,17.3,17.35,339101.0,15.4656,15.4745,15.3944,15.4389,339101.0
2015-11-13 15:00:00,17.35,17.4,17.34,17.36,301351.0,15.4389,15.4834,15.43,15.4478,301351.0
2015-11-13 15:10:00,17.36,17.37,17.31,17.34,424827.0,15.4478,15.4567,15.4033,15.43,424827.0
2015-11-13 15:20:00,17.34,17.34,17.28,17.3,284821.0,15.43,15.43,15.3767,15.3944,284821.0
2015-11-13 15:30:00,17.3,17.34,17.27,17.28,459253.0,15.3944,15.43,15.3678,15.3767,459253.0
2015-11-13 15:40:00,17.27,17.28,17.26,17.28,562566.0,15.3678,15.3767,15.3589,15.3767,562566.0
2015-11-13 15:50:00,17.28,17.28,17.21,17.24,1219388.0,15.3767,15.3767,15.3144,15.3411,1219388.0
2015-11-16 09:30:00,17.14,17.26,17.02,17.25,710372.0,15.2521,15.3589,15.1453,15.35,710372.0
2015-11-16 09:40:00,17.24,17.36,17.23,17.34,418021.0,15.3411,15.4478,15.3322,15.43,418021.0
2015-11-16 09:50:00,17.34,17.48,17.34,17.42,562135.0,15.43,15.5546,15.43,15.5012,562135.0
2015-11-16 10:00:00,17.43,17.44,17.32,17.34,382437.0,15.5101,15.519,15.4122,15.43,382437.0
2015-11-16 10:10:00,17.34,17.38,17.29,17.36,225152.0,15.43,15.4656,15.3855,15.4478,225152.0
2015-11-16 10:20:00,17.37,17.45,17.35,17.45,262962.0,15.4567,15.5279,15.4389,15.5279,262962.0
2015-11-16 10:30:00,17.45,17.47,17.42,17.45,408122.0,15.5279,15.5457,15.5012,15.5279,408122.0
2015-11-16 10:40:00,17.45,17.52,17.43,17.51,348661.0,15.5279,15.5902,15.5101,15.5813,348661.0
2015-11-16 10:50:00,17.51,17.51,17.4,17.44,209035.0,15.5813,15.5813,15.4834,15.519,209035.0
2015-11-16 11:00:00,17.43,17.44,17.42,17.43,246970.0,15.5101,15.519,15.5012,15.5101,246970.0
2015-11-16 11:10:00,17.42,17.43,17.38,17.41,204903.0,15.5012,15.5101,15.4656,15.4923,204903.0
2015-11-16 11:20:00,17.41,17.43,17.37,17.39,370485.0,15.4923,15.5101,15.4567,15.4745,370485.0
2015-11-16 11:30:00,17.39,17.42,17.39,17.4,182819.0,15.4745,15.5012,15.4745,15.4834,182819.0
2015-11-16 11:40:00,17.4,17.48,17.39,17.46,259075.0,15.4834,15.5546,15.4745,15.5368,259075.0
2015-11-16 11:50:00,17.47,17.47,17.42,17.44,204512.0,15.5457,15.5457,15.5012,15.519,204512.0
2015-11-16 12:00:00,17.44,17.49,17.44,17.49,148885.0,15.519,15.5635,15.519,15.5635,148885.0
2015-11-16 12:10:00,17.49,17.5,17.43,17.49,360318.0,15.5635,15.5724,15.5101,15.5635,360318.0
2015-11-16 12:20:00,17.49,17.53,17.48,17.52,188133.0,15.5635,15.5991,15.5546,15.5902,188133.0
2015-11-16 12:30:00,17.51,17.55,17.5,17.55,247905.0,15.5813,15.6169,15.5724,15.6169,247905.0
2015-11-16 12:40:00,17.55,17.55,17.53,17.54,140940.0,15.6169,15.6169,15.5991,15.608,140940.0
2015-11-16 12:50:00,17.55,17.6,17.54,17.57,350528.0,15.6169,15.6614,15.608,15.6347,350528.0
2015-11-16 13:00:00,17.56,17.6,17.56,17.57,492767.0,15.6258,15.6614,15.6258,15.6347,492767.0
2015-11-16 13:10:00,17.57,17.59,17.55,17.58,303656.0,15.6347,15.6525,15.6169,15.6436,303656.0
2015-11-16 13:20:00,17.59,17.63,17.58,17.62,227165.0,15.6525,15.6881,15.6436,15.6792,227165.0
2015-11-16 13:30:00,17.62,17.63,17.6,17.62,275209.0,15.6792,15.6881,15.6614,15.6792,275209.0
2015-11-16 13:40:00,17.62,17.64,17.61,17.62,241895.0,15.6792,15.697,15.6703,15.6792,241895.0
2015-11-16 13:50:00,17.63,17.64,17.59,17.6,277413.0,15.6881,15.697,15.6525,15.6614,277413.0
2015-11-16 14:00:00,17.6,17.63,17.6,17.62,172200.0,15.6614,15.6881,15.6614,15.6792,172200.0
2015-11-16 14:10:00,17.63,17.68,17.62,17.68,274613.0,15.6881,15.7326,15.6792,15.7326,274613.0
2015-11-16 14:20:00,17.68,17.68,17.67,17.68,100065.0,15.7326,15.7326,15.7237,15.7326,100065.0
2015-11-16 14:30:00,17.68,17.75,17.67,17.75,429986.0,15.7326,15.7949,15.7237,15.7949,429986.0
2015-11-16 14:40:00,17.74,17.76,17.68,17.71,452145.0,15.786,15.8038,15.7326,15.7593,452145.0
2015-11-16 14:50:00,17.71,17.71,17.67,17.68,162981.0,15.7593,15.7593,15.7237,15.7326,162981.0
2015-11-16 15:00:00,17.68,17.75,17.67,17.72,533933.0,15.7326,15.7949,15.7237,15.7682,533933.0
2015-11-16 15:10:00,17.72,17.79,17.71,17.76,697569.0,15.7682,15.8305,15.7593,15.8038,697569.0
2015-11-16 15:20:00,17.76,17.79,17.75,17.78,264486.0,15.8038,15.8305,15.7949,15.8216,264486.0
2015-11-16 15:30:00,17.78,17.78,17.73,17.78,522252.0,15.8216,15.8216,15.7771,15.8216,522252.0
2015-11-16 15:40:00,17.78,17.78,17.74,17.75,931604.0,15.8216,15.8216,15.786,15.7949,931604.0
2015-11-16 15:50:00,17.74,17.75,17.69,17.75,1644721.0,15.786,15.7949,15.7415,15.7949,1644721.0
2015-11-17 09:30:00,17.64,17.71,17.56,17.6,505361.0,15.7851,15.8477,15.7135,15.7493,505361.0
2015-11-17 09:40:00,17.59,17.73,17.58,17.7,609884.0,15.7404,15.8656,15.7314,15.8388,609884.0
2015-11-17 09:50:00,17.7,17.7,17.56,17.59,310152.0,15.8388,15.8388,15.7135,15.7404,310152.0
2015-11-17 10:00:00,17.58,17.61,17.52,17.61,295190.0,15.7314,15.7583,15.6777,15.7583,295190.0
2015-11-17 10:10:00,17.6,17.61,17.56,17.59,200578.0,15.7493,15.7583,15.7135,15.7404,200578.0
2015-11-17 10:20:00,17.59,17.65,17.58,17.64,257016.0,15.7404,15.7941,15.7314,15.7851,257016.0
2015-11-17 10:30:00,17.64,17.83,17.64,17.81,660923.0,15.7851,15.9551,15.7851,15.9372,660923.0
2015-11-17 10:40:00,17.81,17.82,17.74,17.82,423838.0,15.9372,15.9462,15.8746,15.9462,423838.0
2015-11-17 10:50:00,17.82,17.86,17.79,17.79,433965.0,15.9462,15.982,15.9193,15.9193,433965.0
2015-11-17 11:00:00,17.79,17.81,17.69,17.71,628281.0,15.9193,15.9372,15.8299,15.8477,628281.0
2015-11-17 11:10:00,17.71,17.72,17.69,17.72,423764.0,15.8477,15.8567,15.8299,15.8567,423764.0
2015-11-17 11:20:00,17.72,17.78,17.71,17.76,317187.0,15.8567,15.9104,15.8477,15.8925,317187.0
2015-11-17 11:30:00,17.76,17.79,17.75,17.78,455161.0,15.8925,15.9193,15.8835,15.9104,455161.0
2015-11-17 11:40:00,17.78,17.88,17.77,17.85,343043.0,15.9104,15.9999,15.9014,15.973,343043.0
2015-11-17 11:50:00,17.86,17.87,17.83,17.84,221137.0,15.982,15.9909,15.9551,15.9641,221137.0
2015-11-17 12:00:00,17.84,17.89,17.84,17.89,171147.0,15.9641,16.0088,15.9641,16.0088,171147.0
2015-11-17 12:10:00,17.88,17.9,17.83,17.83,379636.0,15.9999,16.0178,15.9551,15.9551,379636.0
2015-11-17 12:20:00,17.84,17.85,17.8,17.8,551912.0,15.9641,15.973,15.9283,15.9283,551912.0
2015-11-17 12:30:00,17.8,17.83,17.76,17.77,163452.0,15.9283,15.9551,15.8925,15.9014,163452.0
2015-11-17 12:40:00,17.77,17.79,17.75,17.79,117443.0,15.9014,15.9193,15.8835,15.9193,117443.0
2015-11-17 12:50:00,17.79,17.84,17.78,17.83,155250.0,15.9193,15.9641,15.9104,15.9551,155250.0
2015-11-17 13:00:00,17.83,17.83,17.77,17.78,171168.0,15.9551,15.9551,15.9014,15.9104,171168.0
2015-11-17 13:10:00,17.77,17.82,17.75,17.75,156539.0,15.9014,15.9462,15.8835,15.8835,156539.0
2015-11-17 13:20:00,17.75,17.75,17.69,17.72,117151.0,15.8835,15.8835,15.8299,15.8567,117151.0
2015-11-17 13:30:00,17.72,17.77,17.72,17.74,185251.0,15.8567,15.9014,15.8567,15.8746,185251.0
2015-11-17 13:40:00,17.75,17.75,17.72,17.73,140506.0,15.8835,15.8835,15.8567,15.8656,140506.0
2015-11-17 13:50:00,17.74,17.8,17.73,17.78,180452.0,15.8746,15.9283,15.8656,15.9104,180452.0
2015-11-17 14:00:00,17.78,17.83,17.77,17.83,119913.0,15.9104,15.9551,15.9014,15.9551,119913.0
2015-11-17 14:10:00,17.82,17.87,17.82,17.86,581569.0,15.9462,15.9909,15.9462,15.982,581569.0
2015-11-17 14:20:00,17.86,17.86,17.77,17.82,540568.0,15.982,15.982,15.9014,15.9462,540568.0
2015-11-17 14:30:00,17.82,17.84,17.8,17.84,224804.0,15.9462,15.9641,15.9283,15.9641,224804.0
2015-11-17 14:40:00,17.84,17.84,17.74,17.79,211403.0,15.9641,15.9641,15.8746,15.9193,211403.0
2015-11-17 14:50:00,17.79,17.84,17.78,17.84,293841.0,15.9193,15.9641,15.9104,15.9641,293841.0
2015-11-17 15:00:00,17.84,17.84,17.75,17.78,347635.0,15.9641,15.9641,15.8835,15.9104,347635.0
2015-11-17 15:10:00,17.78,17.79,17.74,17.78,295595.0,15.9104,15.9193,15.8746,15.9104,295595.0
2015-11-17 15:20:00,17.78,17.84,17.77,17.82,290125.0,15.9104,15.9641,15.9014,15.9462,290125.0
2015-11-17 15:30:00,17.82,17.86,17.81,17.82,417574.0,15.9462,15.982,15.9372,15.9462,417574.0
2015-11-17 15:40:00,17.82,17.87,17.8,17.8,425169.0,15.9462,15.9909,15.9283,15.9283,425169.0
2015-11-17 15:50:00,17.8,17.83,17.79,17.82,818340.0,15.9283,15.9551,15.9193,15.9462,818340.0
2015-11-18 09:30:00,17.83,17.92,17.82,17.91,408285.0,15.9551,16.0357,15.9462,16.0267,408285.0
2015-11-18 09:40:00,17.91,17.96,17.88,17.95,380685.0,16.0267,16.0715,15.9999,16.0625,380685.0
2015-11-18 09:50:00,17.94,17.99,17.92,17.98,555227.0,16.0536,16.0983,16.0357,16.0894,555227.0
2015-11-18 10:00:00,17.99,18.07,17.98,18.03,743464.0,16.0983,16.1699,16.0894,16.1341,743464.0
2015-11-18 10:10:00,18.02,18.02,17.96,17.98,346790.0,16.1252,16.1252,16.0715,16.0894,346790.0
2015-11-18 10:20:00,17.97,17.99,17.94,17.95,190430.0,16.0804,16.0983,16.0536,16.0625,190430.0
2015-11-18 10:30:00,17.96,17.97,17.92,17.96,520097.0,16.0715,16.0804,16.0357,16.0715,520097.0
2015-11-18 10:40:00,17.96,18.02,17.96,17.99,258643.0,16.0715,16.1252,16.0715,16.0983,258643.0
2015-11-18 10:50:00,17.99,18.01,17.96,18.01,231957.0,16.0983,16.1162,16.0715,16.1162,231957.0
2015-11-18 11:00:00,18.0,18.05,17.98,18.01,333939.0,16.1073,16.152,16.0894,16.1162,333939.0
2015-11-18 11:10:00,18.01,18.02,17.97,17.97,196744.0,16.1162,16.1252,16.0804,16.0804,196744.0
2015-11-18 11:20:00,17.97,18.0,17.94,18.0,181504.0,16.0804,16.1073,16.0536,16.1073,181504.0
2015-11-18 11:30:00,18.0,18.02,17.97,18.02,177287.0,16.1073,16.1252,16.0804,16.1252,177287.0
2015-11-18 11:40:00,18.01,18.04,17.98,18.03,162946.0,16.1162,16.143,16.0894,16.1341,162946.0
2015-11-18 11:50:00,18.03,18.06,18.01,18.02,193927.0,16.1341,16.1609,16.1162,16.1252,193927.0
2015-11-18 12:00:00,18.02,18.07,18.02,18.04,181069.0,16.1252,16.1699,16.1252,16.143,181069.0
2015-11-18 12:10:00,18.04,18.09,18.04,18.09,118396.0,16.143,16.1878,16.143,16.1878,118396.0
2015-11-18 12:20:00,18.08,18.1,18.04,18.07,450645.0,16.1788,16.1967,16.143,16.1699,450645.0
2015-11-18 12:30:00,18.07,18.07,18.02,18.03,130434.0,16.1699,16.1699,16.1252,16.1341,130434.0
2015-11-18 12:40:00,18.03,18.03,17.98,17.98,101959.0,16.1341,16.1341,16.0894,16.0894,101959.0
2015-11-18 12:50:00,17.98,18.01,17.98,17.98,122374.0,16.0894,16.1162,16.0894,16.0894,122374.0
2015-11-18 13:00:00,17.99,18.0,17.97,18.0,87085.0,16.0983,16.1073,16.0804,16.1073,87085.0
2015-11-18 13:10:00,17.99,18.0,17.97,17.99,114020.0,16.0983,16.1073,16.0804,16.0983,114020.0
2015-11-18 13:20:00,17.98,18.0,17.96,17.96,100676.0,16.0894,16.1073,16.0715,16.0715,100676.0
2015-11-18 13:30:00,17.96,17.99,17.95,17.98,97785.0,16.0715,16.0983,16.0625,16.0894,97785.0
2015-11-18 13:40:00,17.98,18.01,17.98,18.01,124669.0,16.0894,16.1162,16.0894,16.1162,124669.0
2015-11-18 13:50:00,18.0,18.03,18.0,18.01,194394.0,16.1073,16.1341,16.1073,16.1162,194394.0
2015-11-18 14:00:00,18.01,18.08,18.0,18.06,315798.0,16.1162,16.1788,16.1073,16.1609,315798.0
2015-11-18 14:10:00,18.07,18.12,18.06,18.07,228063.0,16.1699,16.2146,16.1609,16.1699,228063.0
2015-11-18 14:20:00,18.06,18.08,18.03,18.04,157765.0,16.1609,16.1788,16.1341,16.143,157765.0
2015-11-18 14:30:00,18.04,18.08,18.01,18.06,170833.0,16.143,16.1788,16.1162,16.1609,170833.0
2015-11-18 14:40:00,18.06,18.1,18.05,18.07,192619.0,16.1609,16.1967,16.152,16.1699,192619.0
2015-11-18 14:50:00,18.07,18.12,18.05,18.12,219022.0,16.1699,16.2146,16.152,16.2146,219022.0
2015-11-18 15:00:00,18.11,18.12,18.1,18.12,245895.0,16.2057,16.2146,16.1967,16.2146,245895.0
2015-11-18 15:10:00,18.11,18.16,18.11,18.16,429345.0,16.2057,16.2504,16.2057,16.2504,429345.0
2015-11-18 15:20:00,18.16,18.18,18.12,18.16,423239.0,16.2504,16.2683,16.2146,16.2504,423239.0
2015-11-18 15:30:00,18.16,18.18,18.14,18.15,404717.0,16.2504,16.2683,16.2325,16.2415,404717.0
2015-11-18 15:40:00,18.15,18.18,18.09,18.16,750796.0,16.2415,16.2683,16.1878,16.2504,750796.0
2015-11-18 15:50:00,18.16,18.16,18.12,18.12,854456.0,16.2504,16.2504,16.2146,16.2146,854456.0
2015-11-19 09:30:00,18.2,18.39,18.19,18.33,689644.0,16.2862,16.4562,16.2773,16.4026,689644.0
2015-11-19 09:40:00,18.33,18.35,18.29,18.35,372834.0,16.4026,16.4205,16.3668,16.4205,372834.0
2015-11-19 09:50:00,18.35,18.37,18.19,18.2,450971.0,16.4205,16.4383,16.2773,16.2862,450971.0
2015-11-19 10:00:00,18.2,18.29,18.2,18.28,366581.0,16.2862,16.3668,16.2862,16.3578,366581.0
2015-11-19 10:10:00,18.28,18.3,18.23,18.25,196016.0,16.3578,16.3757,16.3131,16.331,196016.0
2015-11-19 10:20:00,18.25,18.32,18.24,18.32,472047.0,16.331,16.3936,16.322,16.3936,472047.0
2015-11-19 10:30:00,18.3,18.34,18.23,18.24,317388.0,16.3757,16.4115,16.3131,16.322,317388.0
2015-11-19 10:40:00,18.23,18.28,18.21,18.27,252517.0,16.3131,16.3578,16.2952,16.3489,252517.0
2015-11-19 10:50:00,18.26,18.29,18.23,18.29,468140.0,16.3399,16.3668,16.3131,16.3668,468140.0
2015-11-19 11:00:00,18.29,18.3,18.26,18.3,177371.0,16.3668,16.3757,16.3399,16.3757,177371.0
2015-11-19 11:10:00,18.3,18.31,18.23,18.29,432070.0,16.3757,16.3847,16.3131,16.3668,432070.0
2015-11-19 11:20:00,18.29,18.3,18.24,18.27,681569.0,16.3668,16.3757,16.322,16.3489,681569.0
2015-11-19 11:30:00,18.27,18.31,18.23,18.24,250488.0,16.3489,16.3847,16.3131,16.322,250488.0
2015-11-19 11:40:00,18.24,18.27,18.22,18.23,132568.0,16.322,16.3489,16.3041,16.3131,132568.0
2015-11-19 11:50:00,18.23,18.25,18.18,18.23,426893.0,16.3131,16.331,16.2683,16.3131,426893.0
2015-11-19 12:00:00,18.23,18.31,18.23,18.31,198332.0,16.3131,16.3847,16.3131,16.3847,198332.0
2015-11-19 12:10:00,18.3,18.32,18.29,18.31,114851.0,16.3757,16.3936,16.3668,16.3847,114851.0
2015-11-19 12:20:00,18.31,18.42,18.22,18.27,1374070.0,16.3847,16.4831,16.3041,16.3489,1374070.0
2015-11-19 12:30:00,18.27,18.29,18.17,18.27,605261.0,16.3489,16.3668,16.2594,16.3489,605261.0
2015-11-19 12:40:00,18.27,18.31,18.26,18.26,213150.0,16.3489,16.3847,16.3399,16.3399,213150.0
2015-11-19 12:50:00,18.26,18.3,18.24,18.28,446938.0,16.3399,16.3757,16.322,16.3578,446938.0
2015-11-19 13:00:00,18.29,18.29,18.25,18.26,148871.0,16.3668,16.3668,16.331,16.3399,148871.0
2015-11-19 13:10:00,18.26,18.3,18.25,18.3,164869.0,16.3399,16.3757,16.331,16.3757,164869.0
2015-11-19 13:20:00,18.3,18.33,18.28,18.29,115324.0,16.3757,16.4026,16.3578,16.3668,115324.0
2015-11-19 13:30:00,18.28,18.29,18.26,18.28,206095.0,16.3578,16.3668,16.3399,16.3578,206095.0
2015-11-19 13:40:00,18.27,18.28,18.24,18.26,117753.0,16.3489,16.3578,16.322,16.3399,117753.0
2015-11-19 13:50:00,18.26,18.27,18.21,18.21,141950.0,16.3399,16.3489,16.2952,16.2952,141950.0
2015-11-19 14:00:00,18.22,18.22,18.17,18.18,155543.0,16.3041,16.3041,16.2594,16.2683,155543.0
2015-11-19 14:10:00,18.18,18.19,18.16,18.19,131065.0,16.2683,16.2773,16.2504,16.2773,131065.0
2015-11-19 14:20:00,18.19,18.21,18.14,18.16,206219.0,16.2773,16.2952,16.2325,16.2504,206219.0
2015-11-19 14:30:00,18.16,18.21,18.16,18.18,205570.0,16.2504,16.2952,16.2504,16.2683,205570.0
2015-11-19 14:40:00,18.18,18.19,18.18,18.18,67024.0,16.2683,16.2773,16.2683,16.2683,67024.0
2015-11-19 14:50:00,18.19,18.23,18.18,18.2,198172.0,16.2773,16.3131,16.2683,16.2862,198172.0
2015-11-19 15:00:00,18.21,18.21,18.18,18.18,140480.0,16.2952,16.2952,16.2683,16.2683,140480.0
2015-11-19 15:10:00,18.18,18.23,18.18,18.22,174326.0,16.2683,16.3131,16.2683,16.3041,174326.0
2015-11-19 15:20:00,18.22,18.23,18.21,18.21,124616.0,16.3041,16.3131,16.2952,16.2952,124616.0
2015-11-19 15:30:00,18.21,18.23,18.19,18.2,257948.0,16.2952,16.3131,16.2773,16.2862,257948.0
2015-11-19 15:40:00,18.2,18.21,18.19,18.2,257709.0,16.2862,16.2952,16.2773,16.2862,257709.0
2015-11-19 15:50:00,18.21,18.22,18.19,18.2,676256.0,16.2952,16.3041,16.2773,16.2862,676256.0
2015-11-20 09:30:00,18.29,18.36,18.23,18.3,898947.0,16.3668,16.4294,16.3131,16.3757,898947.0
2015-11-20 09:40:00,18.3,18.31,18.23,18.3,555801.0,16.3757,16.3847,16.3131,16.3757,555801.0
2015-11-20 09:50:00,18.29,18.33,18.26,18.27,497009.0,16.3668,16.4026,16.3399,16.3489,497009.0
2015-11-20 10:00:00,18.27,18.31,18.25,18.3,242507.0,16.3489,16.3847,16.331,16.3757,242507.0
2015-11-20 10:10:00,18.3,18.34,18.29,18.32,113448.0,16.3757,16.4115,16.3668,16.3936,113448.0
2015-11-20 10:20:00,18.32,18.33,18.28,18.28,92184.0,16.3936,16.4026,16.3578,16.3578,92184.0
2015-11-20 10:30:00,18.29,18.29,18.25,18.27,127785.0,16.3668,16.3668,16.331,16.3489,127785.0
2015-11-20 10:40:00,18.26,18.27,18.23,18.24,180571.0,16.3399,16.3489,16.3131,16.322,180571.0
2015-11-20 10:50:00,18.24,18.27,18.22,18.24,183496.0,16.322,16.3489,16.3041,16.322,183496.0
2015-11-20 11:00:00,18.24,18.25,18.22,18.23,85483.0,16.322,16.331,16.3041,16.3131,85483.0
2015-11-20 11:10:00,18.22,18.25,18.22,18.24,195114.0,16.3041,16.331,16.3041,16.322,195114.0
2015-11-20 11:20:00,18.23,18.24,18.17,18.17,116816.0,16.3131,16.322,16.2594,16.2594,116816.0
2015-11-20 11:30:00,18.17,18.18,18.14,18.15,213281.0,16.2594,16.2683,16.2325,16.2415,213281.0
2015-11-20 11:40:00,18.15,18.18,18.13,18.13,139456.0,16.2415,16.2683,16.2236,16.2236,139456.0
2015-11-20 11:50:00,18.14,18.15,18.1,18.15,134707.0,16.2325,16.2415,16.1967,16.2415,134707.0
2015-11-20 12:00:00,18.15,18.15,18.08,18.11,190792.0,16.2415,16.2415,16.1788,16.2057,190792.0
2015-11-20 12:10:00,18.1,18.11,18.05,18.07,262022.0,16.1967,16.2057,16.152,16.1699,262022.0
2015-11-20 12:20:00,18.08,18.08,18.03,18.05,225975.0,16.1788,16.1788,16.1341,16.152,225975.0
2015-11-20 12:30:00,18.05,18.12,18.04,18.11,139195.0,16.152,16.2146,16.143,16.2057,139195.0
2015-11-20 12:40:00,18.11,18.14,18.09,18.1,291023.0,16.2057,16.2325,16.1878,16.1967,291023.0
2015-11-20 12:50:00,18.1,18.12,18.09,18.1,101055.0,16.1967,16.2146,16.1878,16.1967,101055.0
2015-11-20 13:00:00,18.1,18.14,18.09,18.12,238700.0,16.1967,16.2325,16.1878,16.2146,238700.0
2015-11-20 13:10:00,18.13,18.13,18.06,18.07,428618.0,16.2236,16.2236,16.1609,16.1699,428618.0
2015-11-20 13:20:00,18.07,18.09,18.05,18.08,230997.0,16.1699,16.1878,16.152,16.1788,230997.0
2015-11-20 13:30:00,18.08,18.08,18.04,18.05,198467.0,16.1788,16.1788,16.143,16.152,198467.0
2015-11-20 13:40:00,18.05,18.05,18.0,18.0,437058.0,16.152,16.152,16.1073,16.1073,437058.0
2015-11-20 13:50:00,18.0,18.03,18.0,18.0,232779.0,16.1073,16.1341,16.1073,16.1073,232779.0
2015-11-20 14:00:00,18.0,18.05,17.99,18.05,130950.0,16.1073,16.152,16.0983,16.152,130950.0
2015-11-20 14:10:00,18.05,18.07,18.04,18.07,90068.0,16.152,16.1699,16.143,16.1699,90068.0
2015-11-20 14:20:00,18.07,18.08,18.04,18.07,189362.0,16.1699,16.1788,16.143,16.1699,189362.0
2015-11-20 14:30:00,18.07,18.09,18.06,18.09,78964.0,16.1699,16.1878,16.1609,16.1878,78964.0
2015-11-20 14:40:00,18.09,18.09,18.05,18.06,178971.0,16.1878,16.1878,16.152,16.1609,178971.0
2015-11-20 14:50:00,18.06,18.08,18.04,18.05,126324.0,16.1609,16.1788,16.143,16.152,126324.0
2015-11-20 15:00:00,18.05,18.07,18.02,18.04,204889.0,16.152,16.1699,16.1252,16.143,204889.0
2015-11-20 15:10:00,18.05,18.08,18.04,18.08,204304.0,16.152,16.1788,16.143,16.1788,204304.0
2015-11-20 15:20:00,18.07,18.08,18.05,18.07,433347.0,16.1699,16.1788,16.152,16.1699,433347.0
2015-11-20 15:30:00,18.07,18.12,18.07,18.11,434641.0,16.1699,16.2146,16.1699,16.2057,434641.0
2015-11-20 15:40:00,18.12,18.14,18.1,18.12,377590.0,16.2146,16.2325,16.1967,16.2146,377590.0
2015-11-20 15:50:00,18.12,18.18,18.11,18.17,1358068.0,16.2146,16.2683,16.2057,16.2594,1358068.0
2015-11-23 09:30:00,17.82,18.44,17.82,18.39,696014.0,15.9462,16.501,15.9462,16.4562,696014.0
2015-11-23 09:40:00,18.39,18.48,18.38,18.4,357906.0,16.4562,16.5368,16.4473,16.4652,357906.0
2015-11-23 09:50:00,18.4,18.43,18.35,18.38,364552.0,16.4652,16.492,16.4205,16.4473,364552.0
2015-11-23 10:00:00,18.38,18.39,18.26,18.31,367409.0,16.4473,16.4562,16.3399,16.3847,367409.0
2015-11-23 10:10:00,18.32,18.39,18.3,18.38,418960.0,16.3936,16.4562,16.3757,16.4473,418960.0
2015-11-23 10:20:00,18.38,18.44,18.37,18.4,275639.0,16.4473,16.501,16.4383,16.4652,275639.0
2015-11-23 10:30:00,18.41,18.42,18.34,18.36,183592.0,16.4741,16.4831,16.4115,16.4294,183592.0
2015-11-23 10:40:00,18.36,18.36,18.33,18.34,135841.0,16.4294,16.4294,16.4026,16.4115,135841.0
2015-11-23 10:50:00,18.34,18.35,18.31,18.33,179889.0,16.4115,16.4205,16.3847,16.4026,179889.0
2015-11-23 11:00:00,18.34,18.34,18.31,18.32,102276.0,16.4115,16.4115,16.3847,16.3936,102276.0
2015-11-23 11:10:00,18.31,18.32,18.25,18.26,215022.0,16.3847,16.3936,16.331,16.3399,215022.0
2015-11-23 11:20:00,18.26,18.26,18.23,18.26,100731.0,16.3399,16.3399,16.3131,16.3399,100731.0
2015-11-23 11:30:00,18.26,18.26,18.18,18.19,238725.0,16.3399,16.3399,16.2683,16.2773,238725.0
2015-11-23 11:40:00,18.18,18.21,18.18,18.21,176180.0,16.2683,16.2952,16.2683,16.2952,176180.0
2015-11-23 11:50:00,18.2,18.26,18.2,18.25,118514.0,16.2862,16.3399,16.2862,16.331,118514.0
2015-11-23 12:00:00,18.25,18.26,18.22,18.23,94418.0,16.331,16.3399,16.3041,16.3131,94418.0
2015-11-23 12:10:00,18.23,18.25,18.22,18.23,91669.0,16.3131,16.331,16.3041,16.3131,91669.0
2015-11-23 12:20:00,18.23,18.23,18.19,18.19,102800.0,16.3131,16.3131,16.2773,16.2773,102800.0
2015-11-23 12:30:00,18.19,18.21,18.19,18.2,56269.0,16.2773,16.2952,16.2773,16.2862,56269.0
2015-11-23 12:40:00,18.21,18.27,18.2,18.27,179430.0,16.2952,16.3489,16.2862,16.3489,179430.0
2015-11-23 12:50:00,18.27,18.28,18.26,18.26,73011.0,16.3489,16.3578,16.3399,16.3399,73011.0
2015-11-23 13:00:00,18.27,18.27,18.23,18.23,83335.0,16.3489,16.3489,16.3131,16.3131,83335.0
2015-11-23 13:10:00,18.23,18.24,18.21,18.21,58194.0,16.3131,16.322,16.2952,16.2952,58194.0
2015-11-23 13:20:00,18.22,18.23,18.19,18.21,120192.0,16.3041,16.3131,16.2773,16.2952,120192.0
2015-11-23 13:30:00,18.21,18.24,18.19,18.23,109622.0,16.2952,16.322,16.2773,16.3131,109622.0
2015-11-23 13:40:00,18.23,18.25,18.22,18.24,112339.0,16.3131,16.331,16.3041,16.322,112339.0
2015-11-23 13:50:00,18.23,18.24,18.2,18.21,130411.0,16.3131,16.322,16.2862,16.2952,130411.0
2015-11-23 14:00:00,18.21,18.23,18.15,18.16,158501.0,16.2952,16.3131,16.2415,16.2504,158501.0
2015-11-23 14:10:00,18.16,18.17,18.14,18.15,106118.0,16.2504,16.2594,16.2325,16.2415,106118.0
2015-11-23 14:20:00,18.15,18.15,18.11,18.12,165512.0,16.2415,16.2415,16.2057,16.2146,165512.0
2015-11-23 14:30:00,18.12,18.13,18.08,18.11,189322.0,16.2146,16.2236,16.1788,16.2057,189322.0
2015-11-23 14:40:00,18.11,18.13,18.08,18.09,150334.0,16.2057,16.2236,16.1788,16.1878,150334.0
2015-11-23 14:50:00,18.09,18.1,18.08,18.09,111799.0,16.1878,16.1967,16.1788,16.1878,111799.0
2015-11-23 15:00:00,18.1,18.13,18.09,18.12,96739.0,16.1967,16.2236,16.1878,16.2146,96739.0
2015-11-23 15:10:00,18.12,18.16,18.12,18.15,172004.0,16.2146,16.2504,16.2146,16.2415,172004.0
2015-11-23 15:20:00,18.14,18.15,18.12,18.13,167786.0,16.2325,16.2415,16.2146,16.2236,167786.0
2015-11-23 15:30:00,18.13,18.15,18.12,18.13,165545.0,16.2236,16.2415,16.2146,16.2236,165545.0
2015-11-23 15:40:00,18.13,18.14,18.11,18.12,219912.0,16.2236,16.2325,16.2057,16.2146,219912.0
2015-11-23 15:50:00,18.12,18.13,18.1,18.12,615208.0,16.2146,16.2236,16.1967,16.2146,615208.0
2015-11-24 09:30:00,17.96,18.21,17.95,18.19,363314.0,16.0715,16.2952,16.0625,16.2773,363314.0
2015-11-24 09:40:00,18.2,18.23,18.17,18.18,231014.0,16.2862,16.3131,16.2594,16.2683,231014.0
2015-11-24 09:50:00,18.18,18.23,18.17,18.17,199791.0,16.2683,16.3131,16.2594,16.2594,199791.0
2015-11-24 10:00:00,18.17,18.19,18.14,18.18,195267.0,16.2594,16.2773,16.2325,16.2683,195267.0
2015-11-24 10:10:00,18.18,18.19,18.15,18.17,86587.0,16.2683,16.2773,16.2415,16.2594,86587.0
2015-11-24 10:20:00,18.17,18.17,18.11,18.11,98392.0,16.2594,16.2594,16.2057,16.2057,98392.0
2015-11-24 10:30:00,18.11,18.11,17.99,18.09,331616.0,16.2057,16.2057,16.0983,16.1878,331616.0
2015-11-24 10:40:00,18.1,18.11,18.04,18.05,111360.0,16.1967,16.2057,16.143,16.152,111360.0
2015-11-24 10:50:00,18.05,18.09,18.03,18.06,117009.0,16.152,16.1878,16.1341,16.1609,117009.0
2015-11-24 11:00:00,18.06,18.13,18.04,18.1,309970.0,16.1609,16.2236,16.143,16.1967,309970.0
2015-11-24 11:10:00,18.11,18.15,18.09,18.14,121018.0,16.2057,16.2415,16.1878,16.2325,121018.0
2015-11-24 11:20:00,18.15,18.18,18.13,18.16,111439.0,16.2415,16.2683,16.2236,16.2504,111439.0
2015-11-24 11:30:00,18.16,18.22,18.16,18.2,129793.0,16.2504,16.3041,16.2504,16.2862,129793.0
2015-11-24 11:40:00,18.2,18.22,18.19,18.2,206221.0,16.2862,16.3041,16.2773,16.2862,206221.0
2015-11-24 11:50:00,18.2,18.25,18.19,18.24,169701.0,16.2862,16.331,16.2773,16.322,169701.0
2015-11-24 12:00:00,18.25,18.28,18.23,18.25,138336.0,16.331,16.3578,16.3131,16.331,138336.0
2015-11-24 12:10:00,18.26,18.29,18.25,18.29,99658.0,16.3399,16.3668,16.331,16.3668,99658.0
2015-11-24 12:20:00,18.29,18.29,18.27,18.29,205242.0,16.3668,16.3668,16.3489,16.3668,205242.0
2015-11-24 12:30:00,18.29,18.31,18.28,18.3,118808.0,16.3668,16.3847,16.3578,16.3757,118808.0
2015-11-24 12:40:00,18.3,18.36,18.3,18.36,356796.0,16.3757,16.4294,16.3757,16.4294,356796.0
2015-11-24 12:50:00,18.36,18.36,18.35,18.36,113157.0,16.4294,16.4294,16.4205,16.4294,113157.0
2015-11-24 13:00:00,18.36,18.45,18.35,18.44,361037.0,16.4294,16.5099,16.4205,16.501,361037.0
2015-11-24 13:10:00,18.45,18.46,18.43,18.45,299662.0,16.5099,16.5189,16.492,16.5099,299662.0
2015-11-24 13:20:00,18.44,18.49,18.43,18.48,142230.0,16.501,16.5457,16.492,16.5368,142230.0
2015-11-24 13:30:00,18.48,18.54,18.44,18.44,506179.0,16.5368,16.5905,16.501,16.501,506179.0
2015-11-24 13:40:00,18.44,18.49,18.43,18.48,174606.0,16.501,16.5457,16.492,16.5368,174606.0
2015-11-24 13:50:00,18.47,18.48,18.41,18.42,106810.0,16.5278,16.5368,16.4741,16.4831,106810.0
2015-11-24 14:00:00,18.42,18.43,18.39,18.4,526824.0,16.4831,16.492,16.4562,16.4652,526824.0
2015-11-24 14:10:00,18.4,18.44,18.4,18.41,201319.0,16.4652,16.501,16.4652,16.4741,201319.0
2015-11-24 14:20:00,18.41,18.44,18.39,18.43,194637.0,16.4741,16.501,16.4562,16.492,194637.0
2015-11-24 14:30:00,18.43,18.46,18.42,18.45,317242.0,16.492,16.5189,16.4831,16.5099,317242.0
2015-11-24 14:40:00,18.45,18.46,18.41,18.42,218269.0,16.5099,16.5189,16.4741,16.4831,218269.0
2015-11-24 14:50:00,18.43,18.45,18.42,18.45,250100.0,16.492,16.5099,16.4831,16.5099,250100.0
2015-11-24 15:00:00,18.45,18.45,18.4,18.41,989670.0,16.5099,16.5099,16.4652,16.4741,989670.0
2015-11-24 15:10:00,18.4,18.41,18.35,18.35,309514.0,16.4652,16.4741,16.4205,16.4205,309514.0
2015-11-24 15:20:00,18.36,18.44,18.35,18.43,335611.0,16.4294,16.501,16.4205,16.492,335611.0
2015-11-24 15:30:00,18.43,18.43,18.36,18.37,273786.0,16.492,16.492,16.4294,16.4383,273786.0
2015-11-24 15:40:00,18.37,18.38,18.35,18.35,269492.0,16.4383,16.4473,16.4205,16.4205,269492.0
2015-11-24 15:50:00,18.35,18.38,18.34,18.38,601623.0,16.4205,16.4473,16.4115,16.4473,601623.0
2015-11-25 09:30:00,18.45,18.52,18.3,18.45,560631.0,16.5099,16.5726,16.3757,16.5099,560631.0
2015-11-25 09:40:00,18.45,18.49,18.35,18.49,300101.0,16.5099,16.5457,16.4205,16.5457,300101.0
2015-11-25 09:50:00,18.49,18.5,18.44,18.46,396616.0,16.5457,16.5547,16.501,16.5189,396616.0
2015-11-25 10:00:00,18.46,18.53,18.44,18.49,408384.0,16.5189,16.5815,16.501,16.5457,408384.0
2015-11-25 10:10:00,18.48,18.6,18.46,18.56,574571.0,16.5368,16.6442,16.5189,16.6084,574571.0
2015-11-25 10:20:00,18.56,18.57,18.48,18.51,162745.0,16.6084,16.6173,16.5368,16.5636,162745.0
2015-11-25 10:30:00,18.51,18.62,18.5,18.6,140812.0,16.5636,16.6621,16.5547,16.6442,140812.0
2015-11-25 10:40:00,18.61,18.63,18.6,18.62,179753.0,16.6531,16.671,16.6442,16.6621,179753.0
2015-11-25 10:50:00,18.63,18.63,18.52,18.53,122468.0,16.671,16.671,16.5726,16.5815,122468.0
2015-11-25 11:00:00,18.53,18.58,18.52,18.54,101146.0,16.5815,16.6263,16.5726,16.5905,101146.0
2015-11-25 11:10:00,18.55,18.56,18.54,18.56,74731.0,16.5994,16.6084,16.5905,16.6084,74731.0
2015-11-25 11:20:00,18.56,18.62,18.55,18.59,258094.0,16.6084,16.6621,16.5994,16.6352,258094.0
2015-11-25 11:30:00,18.59,18.61,18.57,18.61,152236.0,16.6352,16.6531,16.6173,16.6531,152236.0
2015-11-25 11:40:00,18.6,18.64,18.6,18.64,139997.0,16.6442,16.68,16.6442,16.68,139997.0
2015-11-25 11:50:00,18.64,18.67,18.63,18.66,154309.0,16.68,16.7068,16.671,16.6979,154309.0
2015-11-25 12:00:00,18.67,18.67,18.6,18.61,108456.0,16.7068,16.7068,16.6442,16.6531,108456.0
2015-11-25 12:10:00,18.61,18.65,18.57,18.64,252448.0,16.6531,16.6889,16.6173,16.68,252448.0
2015-11-25 12:20:00,18.64,18.64,18.6,18.63,120139.0,16.68,16.68,16.6442,16.671,120139.0
2015-11-25 12:30:00,18.62,18.63,18.59,18.62,134173.0,16.6621,16.671,16.6352,16.6621,134173.0
2015-11-25 12:40:00,18.61,18.65,18.61,18.65,122938.0,16.6531,16.6889,16.6531,16.6889,122938.0
2015-11-25 12:50:00,18.64,18.66,18.62,18.62,113922.0,16.68,16.6979,16.6621,16.6621,113922.0
2015-11-25 13:00:00,18.62,18.64,18.58,18.58,159933.0,16.6621,16.68,16.6263,16.6263,159933.0
2015-11-25 13:10:00,18.58,18.58,18.54,18.57,158315.0,16.6263,16.6263,16.5905,16.6173,158315.0
2015-11-25 13:20:00,18.57,18.62,18.56,18.59,145605.0,16.6173,16.6621,16.6084,16.6352,145605.0
2015-11-25 13:30:00,18.59,18.62,18.58,18.58,243284.0,16.6352,16.6621,16.6263,16.6263,243284.0
2015-11-25 13:40:00,18.58,18.58,18.53,18.57,63152.0,16.6263,16.6263,16.5815,16.6173,63152.0
2015-11-25 13:50:00,18.57,18.58,18.52,18.53,114792.0,16.6173,16.6263,16.5726,16.5815,114792.0
2015-11-25 14:00:00,18.54,18.56,18.52,18.55,90379.0,16.5905,16.6084,16.5726,16.5994,90379.0
2015-11-25 14:10:00,18.55,18.57,18.53,18.53,90936.0,16.5994,16.6173,16.5815,16.5815,90936.0
2015-11-25 14:20:00,18.53,18.57,18.51,18.54,449464.0,16.5815,16.6173,16.5636,16.5905,449464.0
2015-11-25 14:30:00,18.54,18.56,18.5,18.53,186680.0,16.5905,16.6084,16.5547,16.5815,186680.0
2015-11-25 14:40:00,18.53,18.53,18.48,18.49,116801.0,16.5815,16.5815,16.5368,16.5457,116801.0
2015-11-25 14:50:00,18.5,18.53,18.47,18.52,217756.0,16.5547,16.5815,16.5278,16.5726,217756.0
2015-11-25 15:00:00,18.53,18.53,18.51,18.51,121793.0,16.5815,16.5815,16.5636,16.5636,121793.0
2015-11-25 15:10:00,18.51,18.52,18.51,18.51,72734.0,16.5636,16.5726,16.5636,16.5636,72734.0
2015-11-25 15:20:00,18.51,18.52,18.47,18.49,127737.0,16.5636,16.5726,16.5278,16.5457,127737.0
2015-11-25 15:30:00,18.49,18.5,18.45,18.47,146037.0,16.5457,16.5547,16.5099,16.5278,146037.0
2015-11-25 15:40:00,18.46,18.48,18.45,18.46,224692.0,16.5189,16.5368,16.5099,16.5189,224692.0
2015-11-25 15:50:00,18.46,18.49,18.44,18.46,586329.0,16.5189,16.5457,16.501,16.5189,586329.0
2015-11-27 09:30:00,18.41,18.68,18.39,18.61,367617.0,16.4741,16.7158,16.4562,16.6531,367617.0
2015-11-27 09:40:00,18.62,18.64,18.55,18.63,292632.0,16.6621,16.68,16.5994,16.671,292632.0
2015-11-27 09:50:00,18.63,18.7,18.61,18.65,265152.0,16.671,16.7336,16.6531,16.6889,265152.0
2015-11-27 10:00:00,18.66,18.68,18.62,18.65,416729.0,16.6979,16.7158,16.6621,16.6889,416729.0
2015-11-27 10:10:00,18.65,18.65,18.58,18.61,298440.0,16.6889,16.6889,16.6263,16.6531,298440.0
2015-11-27 10:20:00,18.61,18.62,18.56,18.57,364918.0,16.6531,16.6621,16.6084,16.6173,364918.0
2015-11-27 10:30:00,18.56,18.59,18.53,18.57,240519.0,16.6084,16.6352,16.5815,16.6173,240519.0
2015-11-27 10:40:00,18.56,18.59,18.55,18.57,201826.0,16.6084,16.6352,16.5994,16.6173,201826.0
2015-11-27 10:50:00,18.57,18.61,18.57,18.6,70504.0,16.6173,16.6531,16.6173,16.6442,70504.0
2015-11-27 11:00:00,18.6,18.65,18.59,18.63,122336.0,16.6442,16.6889,16.6352,16.671,122336.0
2015-11-27 11:10:00,18.63,18.69,18.61,18.69,111275.0,16.671,16.7247,16.6531,16.7247,111275.0
2015-11-27 11:20:00,18.69,18.7,18.66,18.7,163923.0,16.7247,16.7336,16.6979,16.7336,163923.0
2015-11-27 11:30:00,18.68,18.7,18.68,18.7,52786.0,16.7158,16.7336,16.7158,16.7336,52786.0
2015-11-27 11:40:00,18.69,18.71,18.67,18.68,153992.0,16.7247,16.7426,16.7068,16.7158,153992.0
2015-11-27 11:50:00,18.68,18.72,18.68,18.7,75624.0,16.7158,16.7515,16.7158,16.7336,75624.0
2015-11-27 12:00:00,18.69,18.74,18.68,18.7,199972.0,16.7247,16.7694,16.7158,16.7336,199972.0
2015-11-27 12:10:00,18.71,18.71,18.66,18.66,117321.0,16.7426,16.7426,16.6979,16.6979,117321.0
2015-11-27 12:20:00,18.66,18.68,18.65,18.66,141692.0,16.6979,16.7158,16.6889,16.6979,141692.0
2015-11-27 12:30:00,18.66,18.69,18.65,18.66,181390.0,16.6979,16.7247,16.6889,16.6979,181390.0
2015-11-27 12:40:00,18.65,18.69,18.65,18.66,213719.0,16.6889,16.7247,16.6889,16.6979,213719.0
2015-11-27 12:50:00,18.66,18.67,18.6,18.62,335682.0,16.6979,16.7068,16.6442,16.6621,335682.0
2015-11-30 09:30:00,18.72,18.92,18.71,18.88,1090258.0,16.7515,16.9305,16.7426,16.8947,1090258.0
2015-11-30 09:40:00,18.88,18.9,18.72,18.78,758643.0,16.8947,16.9126,16.7515,16.8052,758643.0
2015-11-30 09:50:00,18.78,18.79,18.74,18.78,410028.0,16.8052,16.8142,16.7694,16.8052,410028.0
2015-11-30 10:00:00,18.78,18.85,18.75,18.83,297344.0,16.8052,16.8679,16.7784,16.85,297344.0
2015-11-30 10:10:00,18.82,18.84,18.7,18.7,237004.0,16.841,16.8589,16.7336,16.7336,237004.0
2015-11-30 10:20:00,18.71,18.76,18.7,18.71,110355.0,16.7426,16.7873,16.7336,16.7426,110355.0
2015-11-30 10:30:00,18.71,18.75,18.69,18.7,221039.0,16.7426,16.7784,16.7247,16.7336,221039.0
2015-11-30 10:40:00,18.7,18.72,18.69,18.71,215772.0,16.7336,16.7515,16.7247,16.7426,215772.0
2015-11-30 10:50:00,18.71,18.72,18.71,18.71,78715.0,16.7426,16.7515,16.7426,16.7426,78715.0
2015-11-30 11:00:00,18.71,18.74,18.69,18.73,183465.0,16.7426,16.7694,16.7247,16.7605,183465.0
2015-11-30 11:10:00,18.73,18.75,18.72,18.73,197642.0,16.7605,16.7784,16.7515,16.7605,197642.0
2015-11-30 11:20:00,18.73,18.76,18.69,18.7,180844.0,16.7605,16.7873,16.7247,16.7336,180844.0
2015-11-30 11:30:00,18.7,18.76,18.7,18.75,139278.0,16.7336,16.7873,16.7336,16.7784,139278.0
2015-11-30 11:40:00,18.74,18.75,18.7,18.7,124080.0,16.7694,16.7784,16.7336,16.7336,124080.0
2015-11-30 11:50:00,18.7,18.73,18.69,18.71,203351.0,16.7336,16.7605,16.7247,16.7426,203351.0
2015-11-30 12:00:00,18.71,18.8,18.7,18.78,244005.0,16.7426,16.8231,16.7336,16.8052,244005.0
2015-11-30 12:10:00,18.78,18.79,18.75,18.79,89873.0,16.8052,16.8142,16.7784,16.8142,89873.0
2015-11-30 12:20:00,18.79,18.82,18.78,18.81,123610.0,16.8142,16.841,16.8052,16.8321,123610.0
2015-11-30 12:30:00,18.81,18.82,18.77,18.78,119855.0,16.8321,16.841,16.7963,16.8052,119855.0
2015-11-30 12:40:00,18.78,18.78,18.76,18.77,63406.0,16.8052,16.8052,16.7873,16.7963,63406.0
2015-11-30 12:50:00,18.78,18.79,18.77,18.78,53511.0,16.8052,16.8142,16.7963,16.8052,53511.0
2015-11-30 13:00:00,18.78,18.78,18.75,18.77,104252.0,16.8052,16.8052,16.7784,16.7963,104252.0
2015-11-30 13:10:00,18.77,18.78,18.76,18.77,66057.0,16.7963,16.8052,16.7873,16.7963,66057.0
2015-11-30 13:20:00,18.77,18.82,18.76,18.82,136807.0,16.7963,16.841,16.7873,16.841,136807.0
2015-11-30 13:30:00,18.82,18.82,18.79,18.81,106881.0,16.841,16.841,16.8142,16.8321,106881.0
2015-11-30 13:40:00,18.81,18.87,18.81,18.87,143063.0,16.8321,16.8858,16.8321,16.8858,143063.0
2015-11-30 13:50:00,18.87,18.89,18.86,18.87,111353.0,16.8858,16.9037,16.8768,16.8858,111353.0
2015-11-30 14:00:00,18.87,18.87,18.81,18.81,168009.0,16.8858,16.8858,16.8321,16.8321,168009.0
2015-11-30 14:10:00,18.82,18.84,18.8,18.8,110350.0,16.841,16.8589,16.8231,16.8231,110350.0
2015-11-30 14:20:00,18.8,18.81,18.78,18.8,64232.0,16.8231,16.8321,16.8052,16.8231,64232.0
2015-11-30 14:30:00,18.8,18.83,18.78,18.79,187447.0,16.8231,16.85,16.8052,16.8142,187447.0
2015-11-30 14:40:00,18.8,18.83,18.79,18.81,120138.0,16.8231,16.85,16.8142,16.8321,120138.0
2015-11-30 14:50:00,18.81,18.83,18.79,18.79,99701.0,16.8321,16.85,16.8142,16.8142,99701.0
2015-11-30 15:00:00,18.79,18.8,18.74,18.75,195791.0,16.8142,16.8231,16.7694,16.7784,195791.0
2015-11-30 15:10:00,18.76,18.8,18.74,18.79,244603.0,16.7873,16.8231,16.7694,16.8142,244603.0
2015-11-30 15:20:00,18.78,18.79,18.77,18.78,124616.0,16.8052,16.8142,16.7963,16.8052,124616.0
2015-11-30 15:30:00,18.78,18.8,18.76,18.79,352853.0,16.8052,16.8231,16.7873,16.8142,352853.0
2015-11-30 15:40:00,18.8,18.8,18.75,18.77,481200.0,16.8231,16.8231,16.7784,16.7963,481200.0
2015-11-30 15:50:00,18.77,18.8,18.74,18.79,1311608.0,16.7963,16.8231,16.7694,16.8142,1311608.0
2015-12-01 09:30:00,18.74,18.95,18.72,18.92,475319.0,16.7694,16.9574,16.7515,16.9305,475319.0
2015-12-01 09:40:00,18.92,19.09,18.91,19.03,996554.0,16.9305,17.0826,16.9216,17.0289,996554.0
2015-12-01 09:50:00,19.04,19.09,19.01,19.07,347565.0,17.0379,17.0826,17.0111,17.0647,347565.0
2015-12-01 10:00:00,19.07,19.07,19.01,19.05,682766.0,17.0647,17.0647,17.0111,17.0468,682766.0
2015-12-01 10:10:00,19.05,19.05,18.97,18.97,736313.0,17.0468,17.0468,16.9753,16.9753,736313.0
2015-12-01 10:20:00,18.98,19.07,18.97,19.05,246920.0,16.9842,17.0647,16.9753,17.0468,246920.0
2015-12-01 10:30:00,19.05,19.15,19.05,19.12,811840.0,17.0468,17.1363,17.0468,17.1095,811840.0
2015-12-01 10:40:00,19.11,19.23,19.11,19.21,608016.0,17.1005,17.2079,17.1005,17.19,608016.0
2015-12-01 10:50:00,19.21,19.23,19.13,19.14,400819.0,17.19,17.2079,17.1184,17.1274,400819.0
2015-12-01 11:00:00,19.14,19.15,19.13,19.14,255172.0,17.1274,17.1363,17.1184,17.1274,255172.0
2015-12-01 11:10:00,19.15,19.19,19.14,19.18,320679.0,17.1363,17.1721,17.1274,17.1632,320679.0
2015-12-01 11:20:00,19.18,19.22,19.15,19.16,560261.0,17.1632,17.199,17.1363,17.1453,560261.0
2015-12-01 11:30:00,19.15,19.16,19.05,19.07,333571.0,17.1363,17.1453,17.0468,17.0647,333571.0
2015-12-01 11:40:00,19.07,19.12,19.03,19.12,390231.0,17.0647,17.1095,17.0289,17.1095,390231.0
2015-12-01 11:50:00,19.12,19.22,19.12,19.21,280627.0,17.1095,17.199,17.1095,17.19,280627.0
2015-12-01 12:00:00,19.21,19.22,19.15,19.16,174784.0,17.19,17.199,17.1363,17.1453,174784.0
2015-12-01 12:10:00,19.16,19.17,19.14,19.14,316703.0,17.1453,17.1542,17.1274,17.1274,316703.0
2015-12-01 12:20:00,19.14,19.16,19.14,19.16,226928.0,17.1274,17.1453,17.1274,17.1453,226928.0
2015-12-01 12:30:00,19.16,19.16,19.11,19.11,291250.0,17.1453,17.1453,17.1005,17.1005,291250.0
2015-12-01 12:40:00,19.11,19.13,19.11,19.12,155279.0,17.1005,17.1184,17.1005,17.1095,155279.0
2015-12-01 12:50:00,19.12,19.13,19.09,19.11,180498.0,17.1095,17.1184,17.0826,17.1005,180498.0
2015-12-01 13:00:00,19.11,19.13,19.07,19.13,420399.0,17.1005,17.1184,17.0647,17.1184,420399.0
2015-12-01 13:10:00,19.13,19.16,19.12,19.16,254197.0,17.1184,17.1453,17.1095,17.1453,254197.0
2015-12-01 13:20:00,19.16,19.16,19.12,19.13,304365.0,17.1453,17.1453,17.1095,17.1184,304365.0
2015-12-01 13:30:00,19.12,19.15,19.1,19.14,305800.0,17.1095,17.1363,17.0916,17.1274,305800.0
2015-12-01 13:40:00,19.14,19.15,19.1,19.14,269250.0,17.1274,17.1363,17.0916,17.1274,269250.0
2015-12-01 13:50:00,19.13,19.17,19.13,19.17,211922.0,17.1184,17.1542,17.1184,17.1542,211922.0
2015-12-01 14:00:00,19.16,19.18,19.16,19.16,264357.0,17.1453,17.1632,17.1453,17.1453,264357.0
2015-12-01 14:10:00,19.17,19.18,19.16,19.16,491381.0,17.1542,17.1632,17.1453,17.1453,491381.0
2015-12-01 14:20:00,19.16,19.17,19.13,19.14,228599.0,17.1453,17.1542,17.1184,17.1274,228599.0
2015-12-01 14:30:00,19.13,19.15,19.1,19.15,234449.0,17.1184,17.1363,17.0916,17.1363,234449.0
2015-12-01 14:40:00,19.15,19.17,19.13,19.17,164969.0,17.1363,17.1542,17.1184,17.1542,164969.0
2015-12-01 14:50:00,19.17,19.2,19.16,19.17,249980.0,17.1542,17.1811,17.1453,17.1542,249980.0
2015-12-01 15:00:00,19.17,19.19,19.15,19.18,401303.0,17.1542,17.1721,17.1363,17.1632,401303.0
2015-12-01 15:10:00,19.18,19.18,19.12,19.13,180537.0,17.1632,17.1632,17.1095,17.1184,180537.0
2015-12-01 15:20:00,19.13,19.15,19.12,19.15,297380.0,17.1184,17.1363,17.1095,17.1363,297380.0
2015-12-01 15:30:00,19.15,19.16,19.11,19.12,456675.0,17.1363,17.1453,17.1005,17.1095,456675.0
2015-12-01 15:40:00,19.12,19.19,19.11,19.17,604400.0,17.1095,17.1721,17.1005,17.1542,604400.0
2015-12-01 15:50:00,19.18,19.2,19.14,19.17,1171665.0,17.1632,17.1811,17.1274,17.1542,1171665.0
2015-12-02 09:30:00,19.09,19.34,19.09,19.3,490937.0,17.0826,17.3064,17.0826,17.2706,490937.0
2015-12-02 09:40:00,19.3,19.3,19.24,19.27,221672.0,17.2706,17.2706,17.2169,17.2437,221672.0
2015-12-02 09:50:00,19.26,19.3,19.24,19.3,366966.0,17.2348,17.2706,17.2169,17.2706,366966.0
2015-12-02 10:00:00,19.3,19.3,19.22,19.22,501332.0,17.2706,17.2706,17.199,17.199,501332.0
2015-12-02 10:10:00,19.23,19.23,19.12,19.12,400225.0,17.2079,17.2079,17.1095,17.1095,400225.0
2015-12-02 10:20:00,19.13,19.15,19.09,19.12,302981.0,17.1184,17.1363,17.0826,17.1095,302981.0
2015-12-02 10:30:00,19.12,19.19,19.12,19.19,104925.0,17.1095,17.1721,17.1095,17.1721,104925.0
2015-12-02 10:40:00,19.19,19.21,19.17,19.2,221234.0,17.1721,17.19,17.1542,17.1811,221234.0
2015-12-02 10:50:00,19.19,19.25,19.19,19.23,214764.0,17.1721,17.2258,17.1721,17.2079,214764.0
2015-12-02 11:00:00,19.23,19.23,19.19,19.23,142285.0,17.2079,17.2079,17.1721,17.2079,142285.0
2015-12-02 11:10:00,19.22,19.23,19.2,19.21,66599.0,17.199,17.2079,17.1811,17.19,66599.0
2015-12-02 11:20:00,19.22,19.22,19.2,19.21,99322.0,17.199,17.199,17.1811,17.19,99322.0
2015-12-02 11:30:00,19.21,19.26,19.2,19.26,149844.0,17.19,17.2348,17.1811,17.2348,149844.0
2015-12-02 11:40:00,19.25,19.26,19.19,19.21,160404.0,17.2258,17.2348,17.1721,17.19,160404.0
2015-12-02 11:50:00,19.2,19.24,19.2,19.24,95783.0,17.1811,17.2169,17.1811,17.2169,95783.0
2015-12-02 12:00:00,19.24,19.29,19.23,19.29,178891.0,17.2169,17.2616,17.2079,17.2616,178891.0
2015-12-02 12:10:00,19.29,19.3,19.26,19.28,115622.0,17.2616,17.2706,17.2348,17.2527,115622.0
2015-12-02 12:20:00,19.27,19.3,19.27,19.28,142292.0,17.2437,17.2706,17.2437,17.2527,142292.0
2015-12-02 12:30:00,19.28,19.3,19.26,19.3,93532.0,17.2527,17.2706,17.2348,17.2706,93532.0
2015-12-02 12:40:00,19.3,19.3,19.28,19.3,80440.0,17.2706,17.2706,17.2527,17.2706,80440.0
2015-12-02 12:50:00,19.3,19.3,19.27,19.28,51052.0,17.2706,17.2706,17.2437,17.2527,51052.0
2015-12-02 13:00:00,19.28,19.28,19.22,19.25,118174.0,17.2527,17.2527,17.199,17.2258,118174.0
2015-12-02 13:10:00,19.25,19.25,19.17,19.17,83950.0,17.2258,17.2258,17.1542,17.1542,83950.0
2015-12-02 13:20:00,19.17,19.19,19.15,19.18,124674.0,17.1542,17.1721,17.1363,17.1632,124674.0
2015-12-02 13:30:00,19.19,19.2,19.17,19.2,99471.0,17.1721,17.1811,17.1542,17.1811,99471.0
2015-12-02 13:40:00,19.19,19.2,19.15,19.16,121738.0,17.1721,17.1811,17.1363,17.1453,121738.0
2015-12-02 13:50:00,19.15,19.16,19.12,19.12,94842.0,17.1363,17.1453,17.1095,17.1095,94842.0
2015-12-02 14:00:00,19.12,19.13,19.09,19.12,179918.0,17.1095,17.1184,17.0826,17.1095,179918.0
2015-12-02 14:10:00,19.11,19.12,19.09,19.11,461677.0,17.1005,17.1095,17.0826,17.1005,461677.0
2015-12-02 14:20:00,19.1,19.16,19.09,19.14,359927.0,17.0916,17.1453,17.0826,17.1274,359927.0
2015-12-02 14:30:00,19.14,19.16,19.11,19.12,293661.0,17.1274,17.1453,17.1005,17.1095,293661.0
2015-12-02 14:40:00,19.12,19.13,19.1,19.11,319605.0,17.1095,17.1184,17.0916,17.1005,319605.0
2015-12-02 14:50:00,19.1,19.13,19.08,19.1,252026.0,17.0916,17.1184,17.0737,17.0916,252026.0
2015-12-02 15:00:00,19.1,19.16,19.09,19.14,290484.0,17.0916,17.1453,17.0826,17.1274,290484.0
2015-12-02 15:10:00,19.14,19.17,19.13,19.16,553481.0,17.1274,17.1542,17.1184,17.1453,553481.0
2015-12-02 15:20:00,19.17,19.2,19.16,19.19,214027.0,17.1542,17.1811,17.1453,17.1721,214027.0
2015-12-02 15:30:00,19.18,19.2,19.13,19.16,367736.0,17.1632,17.1811,17.1184,17.1453,367736.0
2015-12-02 15:40:00,19.16,19.18,19.14,19.14,367079.0,17.1453,17.1632,17.1274,17.1274,367079.0
2015-12-02 15:50:00,19.14,19.15,19.09,19.14,1091967.0,17.1274,17.1363,17.0826,17.1274,1091967.0
2015-12-03 09:30:00,19.23,19.31,19.1,19.1,465720.0,17.2079,17.2795,17.0916,17.0916,465720.0
2015-12-03 09:40:00,19.1,19.14,19.03,19.03,238982.0,17.0916,17.1274,17.0289,17.0289,238982.0
2015-12-03 09:50:00,19.03,19.05,18.98,18.98,245918.0,17.0289,17.0468,16.9842,16.9842,245918.0
2015-12-03 10:00:00,18.98,18.99,18.88,18.93,577795.0,16.9842,16.9932,16.8947,16.9395,577795.0
2015-12-03 10:10:00,18.94,18.97,18.89,18.9,312646.0,16.9484,16.9753,16.9037,16.9126,312646.0
2015-12-03 10:20:00,18.9,19.0,18.87,18.99,357121.0,16.9126,17.0021,16.8858,16.9932,357121.0
2015-12-03 10:30:00,18.99,19.0,18.95,18.96,383277.0,16.9932,17.0021,16.9574,16.9663,383277.0
2015-12-03 10:40:00,18.96,18.97,18.92,18.95,443124.0,16.9663,16.9753,16.9305,16.9574,443124.0
2015-12-03 10:50:00,18.95,18.97,18.9,18.91,200408.0,16.9574,16.9753,16.9126,16.9216,200408.0
2015-12-03 11:00:00,18.92,18.94,18.87,18.9,188581.0,16.9305,16.9484,16.8858,16.9126,188581.0
2015-12-03 11:10:00,18.91,18.96,18.89,18.96,139951.0,16.9216,16.9663,16.9037,16.9663,139951.0
2015-12-03 11:20:00,18.96,19.0,18.94,19.0,384439.0,16.9663,17.0021,16.9484,17.0021,384439.0
2015-12-03 11:30:00,19.0,19.01,18.96,18.99,147181.0,17.0021,17.0111,16.9663,16.9932,147181.0
2015-12-03 11:40:00,18.98,19.0,18.96,18.96,396618.0,16.9842,17.0021,16.9663,16.9663,396618.0
2015-12-03 11:50:00,18.96,18.99,18.96,18.98,83932.0,16.9663,16.9932,16.9663,16.9842,83932.0
2015-12-03 12:00:00,18.98,18.98,18.93,18.93,108093.0,16.9842,16.9842,16.9395,16.9395,108093.0
2015-12-03 12:10:00,18.94,18.94,18.85,18.86,142294.0,16.9484,16.9484,16.8679,16.8768,142294.0
2015-12-03 12:20:00,18.87,18.87,18.77,18.79,302154.0,16.8858,16.8858,16.7963,16.8142,302154.0
2015-12-03 12:30:00,18.79,18.83,18.75,18.81,172365.0,16.8142,16.85,16.7784,16.8321,172365.0
2015-12-03 12:40:00,18.81,18.85,18.8,18.83,164302.0,16.8321,16.8679,16.8231,16.85,164302.0
2015-12-03 12:50:00,18.84,18.85,18.79,18.79,331217.0,16.8589,16.8679,16.8142,16.8142,331217.0
2015-12-03 13:00:00,18.79,18.8,18.72,18.73,250708.0,16.8142,16.8231,16.7515,16.7605,250708.0
2015-12-03 13:10:00,18.73,18.79,18.73,18.79,131326.0,16.7605,16.8142,16.7605,16.8142,131326.0
2015-12-03 13:20:00,18.79,18.83,18.77,18.8,166100.0,16.8142,16.85,16.7963,16.8231,166100.0
2015-12-03 13:30:00,18.8,18.88,18.8,18.87,454669.0,16.8231,16.8947,16.8231,16.8858,454669.0
2015-12-03 13:40:00,18.88,18.88,18.82,18.84,447124.0,16.8947,16.8947,16.841,16.8589,447124.0
2015-12-03 13:50:00,18.84,18.86,18.82,18.83,793667.0,16.8589,16.8768,16.841,16.85,793667.0
2015-12-03 14:00:00,18.83,18.85,18.81,18.84,611500.0,16.85,16.8679,16.8321,16.8589,611500.0
2015-12-03 14:10:00,18.85,18.85,18.82,18.84,168560.0,16.8679,16.8679,16.841,16.8589,168560.0
2015-12-03 14:20:00,18.84,18.84,18.76,18.77,402611.0,16.8589,16.8589,16.7873,16.7963,402611.0
2015-12-03 14:30:00,18.77,18.78,18.7,18.72,386530.0,16.7963,16.8052,16.7336,16.7515,386530.0
2015-12-03 14:40:00,18.73,18.73,18.68,18.71,194841.0,16.7605,16.7605,16.7158,16.7426,194841.0
2015-12-03 14:50:00,18.7,18.76,18.7,18.76,126090.0,16.7336,16.7873,16.7336,16.7873,126090.0
2015-12-03 15:00:00,18.75,18.78,18.74,18.76,204314.0,16.7784,16.8052,16.7694,16.7873,204314.0
2015-12-03 15:10:00,18.77,18.77,18.71,18.73,224907.0,16.7963,16.7963,16.7426,16.7605,224907.0
2015-12-03 15:20:00,18.72,18.76,18.71,18.75,639838.0,16.7515,16.7873,16.7426,16.7784,639838.0
2015-12-03 15:30:00,18.74,18.78,18.7,18.78,428446.0,16.7694,16.8052,16.7336,16.8052,428446.0
2015-12-03 15:40:00,18.78,18.78,18.75,18.75,485730.0,16.8052,16.8052,16.7784,16.7784,485730.0
2015-12-03 15:50:00,18.76,18.78,18.73,18.76,1251465.0,16.7873,16.8052,16.7605,16.7873,1251465.0
2015-12-04 09:30:00,18.77,18.88,18.74,18.85,668724.0,16.7963,16.8947,16.7694,16.8679,668724.0
2015-12-04 09:40:00,18.85,18.9,18.82,18.82,759496.0,16.8679,16.9126,16.841,16.841,759496.0
2015-12-04 09:50:00,18.82,18.85,18.78,18.8,489271.0,16.841,16.8679,16.8052,16.8231,489271.0
2015-12-04 10:00:00,18.8,18.85,18.79,18.82,364914.0,16.8231,16.8679,16.8142,16.841,364914.0
2015-12-04 10:10:00,18.81,18.91,18.81,18.89,258799.0,16.8321,16.9216,16.8321,16.9037,258799.0
2015-12-04 10:20:00,18.89,18.93,18.88,18.91,610271.0,16.9037,16.9395,16.8947,16.9216,610271.0
2015-12-04 10:30:00,18.9,18.96,18.88,18.96,170949.0,16.9126,16.9663,16.8947,16.9663,170949.0
2015-12-04 10:40:00,18.97,18.98,18.92,18.93,186844.0,16.9753,16.9842,16.9305,16.9395,186844.0
2015-12-04 10:50:00,18.94,18.97,18.92,18.96,324732.0,16.9484,16.9753,16.9305,16.9663,324732.0
2015-12-04 11:00:00,18.96,18.98,18.93,18.95,171893.0,16.9663,16.9842,16.9395,16.9574,171893.0
2015-12-04 11:10:00,18.94,18.95,18.92,18.93,199997.0,16.9484,16.9574,16.9305,16.9395,199997.0
2015-12-04 11:20:00,18.93,18.93,18.86,18.86,203296.0,16.9395,16.9395,16.8768,16.8768,203296.0
2015-12-04 11:30:00,18.86,18.9,18.84,18.9,185849.0,16.8768,16.9126,16.8589,16.9126,185849.0
2015-12-04 11:40:00,18.89,18.91,18.87,18.88,137404.0,16.9037,16.9216,16.8858,16.8947,137404.0
2015-12-04 11:50:00,18.88,18.91,18.87,18.89,201210.0,16.8947,16.9216,16.8858,16.9037,201210.0
2015-12-04 12:00:00,18.89,18.9,18.87,18.89,145455.0,16.9037,16.9126,16.8858,16.9037,145455.0
2015-12-04 12:10:00,18.89,18.91,18.87,18.88,281853.0,16.9037,16.9216,16.8858,16.8947,281853.0
2015-12-04 12:20:00,18.88,18.9,18.87,18.89,93554.0,16.8947,16.9126,16.8858,16.9037,93554.0
2015-12-04 12:30:00,18.89,18.97,18.88,18.96,169733.0,16.9037,16.9753,16.8947,16.9663,169733.0
2015-12-04 12:40:00,18.97,19.01,18.96,19.0,178480.0,16.9753,17.0111,16.9663,17.0021,178480.0
2015-12-04 12:50:00,19.0,19.04,18.98,19.03,170145.0,17.0021,17.0379,16.9842,17.0289,170145.0
2015-12-04 13:00:00,19.03,19.07,19.01,19.06,267874.0,17.0289,17.0647,17.0111,17.0558,267874.0
2015-12-04 13:10:00,19.05,19.08,19.03,19.07,229255.0,17.0468,17.0737,17.0289,17.0647,229255.0
2015-12-04 13:20:00,19.07,19.09,19.04,19.05,406960.0,17.0647,17.0826,17.0379,17.0468,406960.0
2015-12-04 13:30:00,19.05,19.05,19.03,19.05,119559.0,17.0468,17.0468,17.0289,17.0468,119559.0
2015-12-04 13:40:00,19.04,19.05,19.01,19.03,133408.0,17.0379,17.0468,17.0111,17.0289,133408.0
2015-12-04 13:50:00,19.03,19.05,19.02,19.04,93139.0,17.0289,17.0468,17.02,17.0379,93139.0
2015-12-04 14:00:00,19.04,19.05,19.03,19.05,153487.0,17.0379,17.0468,17.0289,17.0468,153487.0
2015-12-04 14:10:00,19.04,19.05,19.03,19.03,86010.0,17.0379,17.0468,17.0289,17.0289,86010.0
2015-12-04 14:20:00,19.04,19.05,19.01,19.05,250781.0,17.0379,17.0468,17.0111,17.0468,250781.0
2015-12-04 14:30:00,19.04,19.06,19.02,19.04,237412.0,17.0379,17.0558,17.02,17.0379,237412.0
2015-12-04 14:40:00,19.05,19.06,19.04,19.06,161560.0,17.0468,17.0558,17.0379,17.0558,161560.0
2015-12-04 14:50:00,19.06,19.09,19.05,19.09,113381.0,17.0558,17.0826,17.0468,17.0826,113381.0
2015-12-04 15:00:00,19.09,19.09,19.04,19.05,287095.0,17.0826,17.0826,17.0379,17.0468,287095.0
2015-12-04 15:10:00,19.05,19.06,19.04,19.05,183337.0,17.0468,17.0558,17.0379,17.0468,183337.0
2015-12-04 15:20:00,19.05,19.06,19.02,19.04,157780.0,17.0468,17.0558,17.02,17.0379,157780.0
2015-12-04 15:30:00,19.03,19.04,19.0,19.02,277185.0,17.0289,17.0379,17.0021,17.02,277185.0
2015-12-04 15:40:00,19.02,19.05,19.01,19.03,261060.0,17.02,17.0468,17.0111,17.0289,261060.0
2015-12-04 15:50:00,19.03,19.06,19.01,19.02,1048268.0,17.0289,17.0558,17.0111,17.02,1048268.0
2015-12-07 09:30:00,19.1,19.15,18.98,19.05,756190.0,17.0916,17.1363,16.9842,17.0468,756190.0
2015-12-07 09:40:00,19.05,19.05,18.95,19.0,265995.0,17.0468,17.0468,16.9574,17.0021,265995.0
2015-12-07 09:50:00,19.0,19.09,18.97,19.06,869932.0,17.0021,17.0826,16.9753,17.0558,869932.0
2015-12-07 10:00:00,19.06,19.08,19.02,19.05,555672.0,17.0558,17.0737,17.02,17.0468,555672.0
2015-12-07 10:10:00,19.05,19.05,18.96,18.98,389021.0,17.0468,17.0468,16.9663,16.9842,389021.0
2015-12-07 10:20:00,18.97,18.98,18.93,18.96,430145.0,16.9753,16.9842,16.9395,16.9663,430145.0
2015-12-07 10:30:00,18.96,18.98,18.94,18.98,318711.0,16.9663,16.9842,16.9484,16.9842,318711.0
2015-12-07 10:40:00,18.98,19.0,18.94,18.95,251757.0,16.9842,17.0021,16.9484,16.9574,251757.0
2015-12-07 10:50:00,18.95,18.96,18.92,18.95,243591.0,16.9574,16.9663,16.9305,16.9574,243591.0
2015-12-07 11:00:00,18.95,18.97,18.93,18.96,315826.0,16.9574,16.9753,16.9395,16.9663,315826.0
2015-12-07 11:10:00,18.96,19.0,18.96,18.99,307563.0,16.9663,17.0021,16.9663,16.9932,307563.0
2015-12-07 11:20:00,19.0,19.0,18.97,18.99,276413.0,17.0021,17.0021,16.9753,16.9932,276413.0
2015-12-07 11:30:00,18.99,19.0,18.98,18.99,326942.0,16.9932,17.0021,16.9842,16.9932,326942.0
2015-12-07 11:40:00,19.0,19.01,18.99,19.0,250176.0,17.0021,17.0111,16.9932,17.0021,250176.0
2015-12-07 11:50:00,19.0,19.05,18.99,19.03,568338.0,17.0021,17.0468,16.9932,17.0289,568338.0
2015-12-07 12:00:00,19.03,19.09,19.03,19.07,249412.0,17.0289,17.0826,17.0289,17.0647,249412.0
2015-12-07 12:10:00,19.06,19.08,19.04,19.04,246488.0,17.0558,17.0737,17.0379,17.0379,246488.0
2015-12-07 12:20:00,19.04,19.04,19.02,19.03,181629.0,17.0379,17.0379,17.02,17.0289,181629.0
2015-12-07 12:30:00,19.03,19.04,18.99,19.01,238043.0,17.0289,17.0379,16.9932,17.0111,238043.0
2015-12-07 12:40:00,19.01,19.02,19.0,19.0,165207.0,17.0111,17.02,17.0021,17.0021,165207.0
2015-12-07 12:50:00,19.0,19.01,18.97,19.0,142466.0,17.0021,17.0111,16.9753,17.0021,142466.0
2015-12-07 13:00:00,19.0,19.02,18.96,19.0,201681.0,17.0021,17.02,16.9663,17.0021,201681.0
2015-12-07 13:10:00,19.0,19.0,18.96,18.99,121750.0,17.0021,17.0021,16.9663,16.9932,121750.0
2015-12-07 13:20:00,18.98,18.99,18.95,18.98,118939.0,16.9842,16.9932,16.9574,16.9842,118939.0
2015-12-07 13:30:00,18.98,18.99,18.97,18.98,159757.0,16.9842,16.9932,16.9753,16.9842,159757.0
2015-12-07 13:40:00,18.98,18.99,18.98,18.99,287478.0,16.9842,16.9932,16.9842,16.9932,287478.0
2015-12-07 13:50:00,18.99,19.03,18.98,19.03,330248.0,16.9932,17.0289,16.9842,17.0289,330248.0
2015-12-07 14:00:00,19.03,19.04,18.97,18.98,400534.0,17.0289,17.0379,16.9753,16.9842,400534.0
2015-12-07 14:10:00,18.98,18.99,18.97,18.99,382057.0,16.9842,16.9932,16.9753,16.9932,382057.0
2015-12-07 14:20:00,18.99,19.01,18.97,19.01,290503.0,16.9932,17.0111,16.9753,17.0111,290503.0
2015-12-07 14:30:00,19.01,19.06,19.0,19.03,217105.0,17.0111,17.0558,17.0021,17.0289,217105.0
2015-12-07 14:40:00,19.03,19.03,18.95,18.95,498287.0,17.0289,17.0289,16.9574,16.9574,498287.0
2015-12-07 14:50:00,18.95,18.98,18.94,18.96,231913.0,16.9574,16.9842,16.9484,16.9663,231913.0
2015-12-07 15:00:00,18.96,18.97,18.94,18.96,348605.0,16.9663,16.9753,16.9484,16.9663,348605.0
2015-12-07 15:10:00,18.96,18.99,18.94,18.95,240041.0,16.9663,16.9932,16.9484,16.9574,240041.0
2015-12-07 15:20:00,18.95,18.96,18.88,18.89,461484.0,16.9574,16.9663,16.8947,16.9037,461484.0
2015-12-07 15:30:00,18.9,18.92,18.89,18.91,224216.0,16.9126,16.9305,16.9037,16.9216,224216.0
2015-12-07 15:40:00,18.91,18.94,18.89,18.94,305838.0,16.9216,16.9484,16.9037,16.9484,305838.0
2015-12-07 15:50:00,18.94,18.94,18.91,18.92,486971.0,16.9484,16.9484,16.9216,16.9305,486971.0
2015-12-08 09:30:00,18.63,18.81,18.61,18.81,405453.0,16.671,16.8321,16.6531,16.8321,405453.0
2015-12-08 09:40:00,18.81,18.9,18.78,18.88,673720.0,16.8321,16.9126,16.8052,16.8947,673720.0
2015-12-08 09:50:00,18.87,18.9,18.8,18.81,292461.0,16.8858,16.9126,16.8231,16.8321,292461.0
2015-12-08 10:00:00,18.81,18.85,18.75,18.76,238679.0,16.8321,16.8679,16.7784,16.7873,238679.0
2015-12-08 10:10:00,18.76,18.78,18.71,18.72,230105.0,16.7873,16.8052,16.7426,16.7515,230105.0
2015-12-08 10:20:00,18.71,18.72,18.66,18.67,194045.0,16.7426,16.7515,16.6979,16.7068,194045.0
2015-12-08 10:30:00,18.67,18.78,18.65,18.78,224488.0,16.7068,16.8052,16.6889,16.8052,224488.0
2015-12-08 10:40:00,18.78,18.83,18.76,18.78,276568.0,16.8052,16.85,16.7873,16.8052,276568.0
2015-12-08 10:50:00,18.78,18.82,18.77,18.8,220621.0,16.8052,16.841,16.7963,16.8231,220621.0
2015-12-08 11:00:00,18.8,18.85,18.79,18.83,268299.0,16.8231,16.8679,16.8142,16.85,268299.0
2015-12-08 11:10:00,18.83,18.85,18.8,18.82,177263.0,16.85,16.8679,16.8231,16.841,177263.0
2015-12-08 11:20:00,18.83,18.84,18.77,18.77,214659.0,16.85,16.8589,16.7963,16.7963,214659.0
2015-12-08 11:30:00,18.77,18.8,18.76,18.76,99269.0,16.7963,16.8231,16.7873,16.7873,99269.0
2015-12-08 11:40:00,18.76,18.8,18.76,18.78,113426.0,16.7873,16.8231,16.7873,16.8052,113426.0
2015-12-08 11:50:00,18.78,18.8,18.76,18.79,57338.0,16.8052,16.8231,16.7873,16.8142,57338.0
2015-12-08 12:00:00,18.79,18.79,18.75,18.79,108964.0,16.8142,16.8142,16.7784,16.8142,108964.0
2015-12-08 12:10:00,18.79,18.79,18.75,18.78,141397.0,16.8142,16.8142,16.7784,16.8052,141397.0
2015-12-08 12:20:00,18.78,18.85,18.78,18.84,104641.0,16.8052,16.8679,16.8052,16.8589,104641.0
2015-12-08 12:30:00,18.84,18.84,18.78,18.8,127987.0,16.8589,16.8589,16.8052,16.8231,127987.0
2015-12-08 12:40:00,18.8,18.81,18.76,18.78,212996.0,16.8231,16.8321,16.7873,16.8052,212996.0
2015-12-08 12:50:00,18.78,18.86,18.77,18.85,140087.0,16.8052,16.8768,16.7963,16.8679,140087.0
2015-12-08 13:00:00,18.86,18.87,18.83,18.85,72661.0,16.8768,16.8858,16.85,16.8679,72661.0
2015-12-08 13:10:00,18.84,18.87,18.82,18.82,176454.0,16.8589,16.8858,16.841,16.841,176454.0
2015-12-08 13:20:00,18.82,18.87,18.82,18.87,363658.0,16.841,16.8858,16.841,16.8858,363658.0
2015-12-08 13:30:00,18.87,18.89,18.87,18.88,116652.0,16.8858,16.9037,16.8858,16.8947,116652.0
2015-12-08 13:40:00,18.89,18.9,18.85,18.85,127198.0,16.9037,16.9126,16.8679,16.8679,127198.0
2015-12-08 13:50:00,18.85,18.9,18.84,18.89,264995.0,16.8679,16.9126,16.8589,16.9037,264995.0
2015-12-08 14:00:00,18.89,18.94,18.88,18.94,273180.0,16.9037,16.9484,16.8947,16.9484,273180.0
2015-12-08 14:10:00,18.94,18.98,18.93,18.98,125174.0,16.9484,16.9842,16.9395,16.9842,125174.0
2015-12-08 14:20:00,18.98,18.98,18.94,18.95,145203.0,16.9842,16.9842,16.9484,16.9574,145203.0
2015-12-08 14:30:00,18.95,18.99,18.94,18.99,158548.0,16.9574,16.9932,16.9484,16.9932,158548.0
2015-12-08 14:40:00,18.99,19.0,18.96,19.0,188085.0,16.9932,17.0021,16.9663,17.0021,188085.0
2015-12-08 14:50:00,19.0,19.02,18.94,18.96,582048.0,17.0021,17.02,16.9484,16.9663,582048.0
2015-12-08 15:00:00,18.97,18.97,18.91,18.93,184981.0,16.9753,16.9753,16.9216,16.9395,184981.0
2015-12-08 15:10:00,18.93,18.93,18.89,18.92,367168.0,16.9395,16.9395,16.9037,16.9305,367168.0
2015-12-08 15:20:00,18.92,18.94,18.89,18.9,370649.0,16.9305,16.9484,16.9037,16.9126,370649.0
2015-12-08 15:30:00,18.91,18.96,18.89,18.95,235438.0,16.9216,16.9663,16.9037,16.9574,235438.0
2015-12-08 15:40:00,18.96,18.98,18.92,18.98,678386.0,16.9663,16.9842,16.9305,16.9842,678386.0
2015-12-08 15:50:00,18.97,18.99,18.95,18.95,931455.0,16.9753,16.9932,16.9574,16.9574,931455.0
2015-12-09 09:30:00,18.72,18.95,18.71,18.89,412574.0,16.7515,16.9574,16.7426,16.9037,412574.0
2015-12-09 09:40:00,18.9,19.06,18.89,19.05,464646.0,16.9126,17.0558,16.9037,17.0468,464646.0
2015-12-09 09:50:00,19.05,19.06,18.96,19.02,274560.0,17.0468,17.0558,16.9663,17.02,274560.0
2015-12-09 10:00:00,19.02,19.05,18.98,19.04,377327.0,17.02,17.0468,16.9842,17.0379,377327.0
2015-12-09 10:10:00,19.04,19.1,19.04,19.1,335227.0,17.0379,17.0916,17.0379,17.0916,335227.0
2015-12-09 10:20:00,19.1,19.15,19.09,19.14,554156.0,17.0916,17.1363,17.0826,17.1274,554156.0
2015-12-09 10:30:00,19.15,19.23,19.14,19.2,772391.0,17.1363,17.2079,17.1274,17.1811,772391.0
2015-12-09 10:40:00,19.2,19.29,19.18,19.19,421152.0,17.1811,17.2616,17.1632,17.1721,421152.0
2015-12-09 10:50:00,19.19,19.21,19.16,19.21,164851.0,17.1721,17.19,17.1453,17.19,164851.0
2015-12-09 11:00:00,19.21,19.23,19.14,19.15,364800.0,17.19,17.2079,17.1274,17.1363,364800.0
2015-12-09 11:10:00,19.16,19.16,19.09,19.12,236802.0,17.1453,17.1453,17.0826,17.1095,236802.0
2015-12-09 11:20:00,19.12,19.14,19.09,19.12,116796.0,17.1095,17.1274,17.0826,17.1095,116796.0
2015-12-09 11:30:00,19.12,19.14,19.1,19.11,118432.0,17.1095,17.1274,17.0916,17.1005,118432.0
2015-12-09 11:40:00,19.11,19.13,18.99,19.02,515134.0,17.1005,17.1184,16.9932,17.02,515134.0
2015-12-09 11:50:00,19.02,19.03,18.94,18.95,171228.0,17.02,17.0289,16.9484,16.9574,171228.0
2015-12-09 12:00:00,18.95,18.98,18.91,18.94,161561.0,16.9574,16.9842,16.9216,16.9484,161561.0
2015-12-09 12:10:00,18.94,19.01,18.94,18.95,222432.0,16.9484,17.0111,16.9484,16.9574,222432.0
2015-12-09 12:20:00,18.94,18.94,18.86,18.86,128421.0,16.9484,16.9484,16.8768,16.8768,128421.0
2015-12-09 12:30:00,18.86,18.88,18.81,18.82,164956.0,16.8768,16.8947,16.8321,16.841,164956.0
2015-12-09 12:40:00,18.82,18.88,18.79,18.86,166477.0,16.841,16.8947,16.8142,16.8768,166477.0
2015-12-09 12:50:00,18.86,18.91,18.86,18.9,340168.0,16.8768,16.9216,16.8768,16.9126,340168.0
2015-12-09 13:00:00,18.89,18.94,18.87,18.92,325807.0,16.9037,16.9484,16.8858,16.9305,325807.0
2015-12-09 13:10:00,18.91,18.95,18.89,18.9,223718.0,16.9216,16.9574,16.9037,16.9126,223718.0
2015-12-09 13:20:00,18.91,18.94,18.89,18.92,234766.0,16.9216,16.9484,16.9037,16.9305,234766.0
2015-12-09 13:30:00,18.92,18.94,18.88,18.94,204931.0,16.9305,16.9484,16.8947,16.9484,204931.0
2015-12-09 13:40:00,18.95,18.95,18.91,18.93,137663.0,16.9574,16.9574,16.9216,16.9395,137663.0
2015-12-09 13:50:00,18.94,19.0,18.93,18.98,377984.0,16.9484,17.0021,16.9395,16.9842,377984.0
2015-12-09 14:00:00,18.98,19.0,18.94,18.98,224057.0,16.9842,17.0021,16.9484,16.9842,224057.0
2015-12-09 14:10:00,18.98,19.04,18.97,19.0,300584.0,16.9842,17.0379,16.9753,17.0021,300584.0
2015-12-09 14:20:00,19.0,19.03,18.99,19.01,568528.0,17.0021,17.0289,16.9932,17.0111,568528.0
2015-12-09 14:30:00,19.01,19.05,19.0,19.02,247422.0,17.0111,17.0468,17.0021,17.02,247422.0
2015-12-09 14:40:00,19.02,19.02,18.98,18.98,202118.0,17.02,17.02,16.9842,16.9842,202118.0
2015-12-09 14:50:00,18.98,19.05,18.98,19.01,197208.0,16.9842,17.0468,16.9842,17.0111,197208.0
2015-12-09 15:00:00,19.01,19.05,18.99,19.02,205872.0,17.0111,17.0468,16.9932,17.02,205872.0
2015-12-09 15:10:00,19.02,19.03,18.99,19.01,170755.0,17.02,17.0289,16.9932,17.0111,170755.0
2015-12-09 15:20:00,19.02,19.06,19.01,19.03,253727.0,17.02,17.0558,17.0111,17.0289,253727.0
2015-12-09 15:30:00,19.03,19.09,19.03,19.04,244950.0,17.0289,17.0826,17.0289,17.0379,244950.0
2015-12-09 15:40:00,19.05,19.07,18.99,18.99,383968.0,17.0468,17.0647,16.9932,16.9932,383968.0
2015-12-09 15:50:00,18.99,19.04,18.99,19.03,1449236.0,16.9932,17.0379,16.9932,17.0289,1449236.0
2015-12-10 09:30:00,18.88,18.98,18.79,18.87,927727.0,16.8947,16.9842,16.8142,16.8858,927727.0
2015-12-10 09:40:00,18.87,18.98,18.86,18.94,460821.0,16.8858,16.9842,16.8768,16.9484,460821.0
2015-12-10 09:50:00,18.94,18.95,18.83,18.86,293902.0,16.9484,16.9574,16.85,16.8768,293902.0
2015-12-10 10:00:00,18.85,18.87,18.76,18.82,371895.0,16.8679,16.8858,16.7873,16.841,371895.0
2015-12-10 10:10:00,18.82,18.87,18.78,18.81,297355.0,16.841,16.8858,16.8052,16.8321,297355.0
2015-12-10 10:20:00,18.82,18.86,18.79,18.82,390944.0,16.841,16.8768,16.8142,16.841,390944.0
2015-12-10 10:30:00,18.82,18.85,18.78,18.84,248570.0,16.841,16.8679,16.8052,16.8589,248570.0
2015-12-10 10:40:00,18.84,18.91,18.82,18.9,549106.0,16.8589,16.9216,16.841,16.9126,549106.0
2015-12-10 10:50:00,18.91,18.93,18.88,18.89,246275.0,16.9216,16.9395,16.8947,16.9037,246275.0
2015-12-10 11:00:00,18.89,18.91,18.85,18.86,228572.0,16.9037,16.9216,16.8679,16.8768,228572.0
2015-12-10 11:10:00,18.86,18.91,18.84,18.88,321791.0,16.8768,16.9216,16.8589,16.8947,321791.0
2015-12-10 11:20:00,18.89,18.91,18.83,18.83,284182.0,16.9037,16.9216,16.85,16.85,284182.0
2015-12-10 11:30:00,18.84,18.85,18.79,18.83,225451.0,16.8589,16.8679,16.8142,16.85,225451.0
2015-12-10 11:40:00,18.83,18.85,18.8,18.82,232136.0,16.85,16.8679,16.8231,16.841,232136.0
2015-12-10 11:50:00,18.82,18.84,18.78,18.8,257465.0,16.841,16.8589,16.8052,16.8231,257465.0
2015-12-10 12:00:00,18.8,18.82,18.77,18.78,395745.0,16.8231,16.841,16.7963,16.8052,395745.0
2015-12-10 12:10:00,18.78,18.78,18.72,18.73,249808.0,16.8052,16.8052,16.7515,16.7605,249808.0
2015-12-10 12:20:00,18.73,18.79,18.73,18.76,239139.0,16.7605,16.8142,16.7605,16.7873,239139.0
2015-12-10 12:30:00,18.76,18.81,18.74,18.78,305705.0,16.7873,16.8321,16.7694,16.8052,305705.0
2015-12-10 12:40:00,18.79,18.82,18.77,18.82,174974.0,16.8142,16.841,16.7963,16.841,174974.0
2015-12-10 12:50:00,18.82,18.87,18.81,18.86,173406.0,16.841,16.8858,16.8321,16.8768,173406.0
2015-12-10 13:00:00,18.86,18.86,18.81,18.82,187674.0,16.8768,16.8768,16.8321,16.841,187674.0
2015-12-10 13:10:00,18.83,18.86,18.81,18.86,132805.0,16.85,16.8768,16.8321,16.8768,132805.0
2015-12-10 13:20:00,18.85,18.88,18.83,18.83,174047.0,16.8679,16.8947,16.85,16.85,174047.0
2015-12-10 13:30:00,18.84,18.86,18.83,18.84,167247.0,16.8589,16.8768,16.85,16.8589,167247.0
2015-12-10 13:40:00,18.85,18.85,18.79,18.8,283631.0,16.8679,16.8679,16.8142,16.8231,283631.0
2015-12-10 13:50:00,18.8,18.82,18.79,18.8,111339.0,16.8231,16.841,16.8142,16.8231,111339.0
2015-12-10 14:00:00,18.8,18.83,18.79,18.82,307834.0,16.8231,16.85,16.8142,16.841,307834.0
2015-12-10 14:10:00,18.81,18.84,18.81,18.84,225717.0,16.8321,16.8589,16.8321,16.8589,225717.0
2015-12-10 14:20:00,18.84,18.87,18.82,18.86,493749.0,16.8589,16.8858,16.841,16.8768,493749.0
2015-12-10 14:30:00,18.86,18.87,18.82,18.83,246558.0,16.8768,16.8858,16.841,16.85,246558.0
2015-12-10 14:40:00,18.84,18.85,18.81,18.81,296793.0,16.8589,16.8679,16.8321,16.8321,296793.0
2015-12-10 14:50:00,18.81,18.82,18.79,18.8,321371.0,16.8321,16.841,16.8142,16.8231,321371.0
2015-12-10 15:00:00,18.79,18.82,18.77,18.79,323864.0,16.8142,16.841,16.7963,16.8142,323864.0
2015-12-10 15:10:00,18.78,18.81,18.76,18.76,292755.0,16.8052,16.8321,16.7873,16.7873,292755.0
2015-12-10 15:20:00,18.77,18.8,18.74,18.8,328280.0,16.7963,16.8231,16.7694,16.8231,328280.0
2015-12-10 15:30:00,18.8,18.8,18.75,18.76,319441.0,16.8231,16.8231,16.7784,16.7873,319441.0
2015-12-10 15:40:00,18.76,18.78,18.74,18.75,497957.0,16.7873,16.8052,16.7694,16.7784,497957.0
2015-12-10 15:50:00,18.74,18.75,18.71,18.75,917143.0,16.7694,16.7784,16.7426,16.7784,917143.0
2015-12-11 09:30:00,18.6,18.62,18.34,18.55,479641.0,16.6442,16.6621,16.4115,16.5994,479641.0
2015-12-11 09:40:00,18.54,18.57,18.51,18.51,300976.0,16.5905,16.6173,16.5636,16.5636,300976.0
2015-12-11 09:50:00,18.51,18.56,18.49,18.52,244202.0,16.5636,16.6084,16.5457,16.5726,244202.0
2015-12-11 10:00:00,18.53,18.57,18.52,18.55,481964.0,16.5815,16.6173,16.5726,16.5994,481964.0
2015-12-11 10:10:00,18.55,18.59,18.54,18.56,280034.0,16.5994,16.6352,16.5905,16.6084,280034.0
2015-12-11 10:20:00,18.56,18.57,18.5,18.56,221016.0,16.6084,16.6173,16.5547,16.6084,221016.0
2015-12-11 10:30:00,18.56,18.6,18.52,18.55,340413.0,16.6084,16.6442,16.5726,16.5994,340413.0
2015-12-11 10:40:00,18.55,18.57,18.52,18.54,166289.0,16.5994,16.6173,16.5726,16.5905,166289.0
2015-12-11 10:50:00,18.54,18.54,18.5,18.51,187356.0,16.5905,16.5905,16.5547,16.5636,187356.0
2015-12-11 11:00:00,18.52,18.58,18.51,18.56,359787.0,16.5726,16.6263,16.5636,16.6084,359787.0
2015-12-11 11:10:00,18.57,18.61,18.54,18.55,348479.0,16.6173,16.6531,16.5905,16.5994,348479.0
2015-12-11 11:20:00,18.55,18.55,18.49,18.5,208228.0,16.5994,16.5994,16.5457,16.5547,208228.0
2015-12-11 11:30:00,18.51,18.54,18.48,18.52,153355.0,16.5636,16.5905,16.5368,16.5726,153355.0
2015-12-11 11:40:00,18.52,18.56,18.51,18.55,180489.0,16.5726,16.6084,16.5636,16.5994,180489.0
2015-12-11 11:50:00,18.55,18.56,18.51,18.53,300269.0,16.5994,16.6084,16.5636,16.5815,300269.0
2015-12-11 12:00:00,18.53,18.54,18.49,18.49,174376.0,16.5815,16.5905,16.5457,16.5457,174376.0
2015-12-11 12:10:00,18.5,18.51,18.43,18.45,128155.0,16.5547,16.5636,16.492,16.5099,128155.0
2015-12-11 12:20:00,18.44,18.47,18.43,18.46,1396007.0,16.501,16.5278,16.492,16.5189,1396007.0
2015-12-11 12:30:00,18.46,18.49,18.44,18.47,190710.0,16.5189,16.5457,16.501,16.5278,190710.0
2015-12-11 12:40:00,18.46,18.47,18.41,18.44,258432.0,16.5189,16.5278,16.4741,16.501,258432.0
2015-12-11 12:50:00,18.43,18.43,18.37,18.43,193986.0,16.492,16.492,16.4383,16.492,193986.0
2015-12-11 13:00:00,18.43,18.46,18.42,18.45,177596.0,16.492,16.5189,16.4831,16.5099,177596.0
2015-12-11 13:10:00,18.44,18.48,18.43,18.47,141189.0,16.501,16.5368,16.492,16.5278,141189.0
2015-12-11 13:20:00,18.47,18.48,18.41,18.41,151250.0,16.5278,16.5368,16.4741,16.4741,151250.0
2015-12-11 13:30:00,18.41,18.45,18.4,18.43,277458.0,16.4741,16.5099,16.4652,16.492,277458.0
2015-12-11 13:40:00,18.43,18.48,18.42,18.48,210516.0,16.492,16.5368,16.4831,16.5368,210516.0
2015-12-11 13:50:00,18.47,18.49,18.41,18.43,204817.0,16.5278,16.5457,16.4741,16.492,204817.0
2015-12-11 14:00:00,18.43,18.44,18.4,18.44,109545.0,16.492,16.501,16.4652,16.501,109545.0
2015-12-11 14:10:00,18.43,18.48,18.42,18.45,234817.0,16.492,16.5368,16.4831,16.5099,234817.0
2015-12-11 14:20:00,18.44,18.45,18.39,18.41,222498.0,16.501,16.5099,16.4562,16.4741,222498.0
2015-12-11 14:30:00,18.41,18.42,18.39,18.41,138623.0,16.4741,16.4831,16.4562,16.4741,138623.0
2015-12-11 14:40:00,18.41,18.41,18.35,18.35,405449.0,16.4741,16.4741,16.4205,16.4205,405449.0
2015-12-11 14:50:00,18.36,18.39,18.33,18.35,240799.0,16.4294,16.4562,16.4026,16.4205,240799.0
2015-12-11 15:00:00,18.35,18.37,18.32,18.32,272815.0,16.4205,16.4383,16.3936,16.3936,272815.0
2015-12-11 15:10:00,18.32,18.36,18.3,18.32,325642.0,16.3936,16.4294,16.3757,16.3936,325642.0
2015-12-11 15:20:00,18.32,18.32,18.26,18.31,541216.0,16.3936,16.3936,16.3399,16.3847,541216.0
2015-12-11 15:30:00,18.31,18.37,18.3,18.34,555263.0,16.3847,16.4383,16.3757,16.4115,555263.0
2015-12-11 15:40:00,18.34,18.36,18.3,18.36,524558.0,16.4115,16.4294,16.3757,16.4294,524558.0
2015-12-11 15:50:00,18.36,18.36,18.31,18.32,1179035.0,16.4294,16.4294,16.3847,16.3936,1179035.0
2015-12-14 09:30:00,18.4,18.43,18.03,18.04,856934.0,16.4652,16.492,16.1341,16.143,856934.0
2015-12-14 09:40:00,18.04,18.08,18.0,18.01,535589.0,16.143,16.1788,16.1073,16.1162,535589.0
2015-12-14 09:50:00,18.0,18.01,17.88,17.91,998486.0,16.1073,16.1162,15.9999,16.0267,998486.0
2015-12-14 10:00:00,17.92,18.04,17.91,18.01,500189.0,16.0357,16.143,16.0267,16.1162,500189.0
2015-12-14 10:10:00,18.01,18.08,17.91,17.92,738002.0,16.1162,16.1788,16.0267,16.0357,738002.0
2015-12-14 10:20:00,17.92,17.93,17.86,17.87,365226.0,16.0357,16.0446,15.982,15.9909,365226.0
2015-12-14 10:30:00,17.88,17.94,17.86,17.94,285939.0,15.9999,16.0536,15.982,16.0536,285939.0
2015-12-14 10:40:00,17.93,18.0,17.91,17.94,578076.0,16.0446,16.1073,16.0267,16.0536,578076.0
2015-12-14 10:50:00,17.94,17.95,17.89,17.93,243344.0,16.0536,16.0625,16.0088,16.0446,243344.0
2015-12-14 11:00:00,17.93,18.0,17.93,17.94,343506.0,16.0446,16.1073,16.0446,16.0536,343506.0
2015-12-14 11:10:00,17.93,17.96,17.86,17.91,424036.0,16.0446,16.0715,15.982,16.0267,424036.0
2015-12-14 11:20:00,17.92,17.97,17.9,17.96,357351.0,16.0357,16.0804,16.0178,16.0715,357351.0
2015-12-14 11:30:00,17.95,17.95,17.86,17.88,164347.0,16.0625,16.0625,15.982,15.9999,164347.0
2015-12-14 11:40:00,17.88,17.89,17.83,17.84,270111.0,15.9999,16.0088,15.9551,15.9641,270111.0
2015-12-14 11:50:00,17.84,17.93,17.82,17.92,373510.0,15.9641,16.0446,15.9462,16.0357,373510.0
2015-12-14 12:00:00,17.92,17.96,17.88,17.96,197591.0,16.0357,16.0715,15.9999,16.0715,197591.0
2015-12-14 12:10:00,17.96,18.02,17.94,18.0,259717.0,16.0715,16.1252,16.0536,16.1073,259717.0
2015-12-14 12:20:00,18.01,18.02,17.95,18.02,236158.0,16.1162,16.1252,16.0625,16.1252,236158.0
2015-12-14 12:30:00,18.02,18.02,17.96,17.96,215220.0,16.1252,16.1252,16.0715,16.0715,215220.0
2015-12-14 12:40:00,17.97,17.97,17.9,17.9,259914.0,16.0804,16.0804,16.0178,16.0178,259914.0
2015-12-14 12:50:00,17.9,18.04,17.9,18.04,252783.0,16.0178,16.143,16.0178,16.143,252783.0
2015-12-14 13:00:00,18.04,18.07,18.0,18.01,218438.0,16.143,16.1699,16.1073,16.1162,218438.0
2015-12-14 13:10:00,18.01,18.02,17.96,17.96,150890.0,16.1162,16.1252,16.0715,16.0715,150890.0
2015-12-14 13:20:00,17.96,18.02,17.94,17.99,335012.0,16.0715,16.1252,16.0536,16.0983,335012.0
2015-12-14 13:30:00,17.99,18.03,17.97,18.0,224758.0,16.0983,16.1341,16.0804,16.1073,224758.0
2015-12-14 13:40:00,18.0,18.04,17.99,18.03,226975.0,16.1073,16.143,16.0983,16.1341,226975.0
2015-12-14 13:50:00,18.03,18.06,17.99,18.04,209943.0,16.1341,16.1609,16.0983,16.143,209943.0
2015-12-14 14:00:00,18.04,18.05,17.99,18.03,220802.0,16.143,16.152,16.0983,16.1341,220802.0
2015-12-14 14:10:00,18.03,18.08,18.01,18.04,199044.0,16.1341,16.1788,16.1162,16.143,199044.0
2015-12-14 14:20:00,18.04,18.04,17.97,17.98,182649.0,16.143,16.143,16.0804,16.0894,182649.0
2015-12-14 14:30:00,17.98,17.98,17.95,17.96,141413.0,16.0894,16.0894,16.0625,16.0715,141413.0
2015-12-14 14:40:00,17.96,18.02,17.95,18.02,286492.0,16.0715,16.1252,16.0625,16.1252,286492.0
2015-12-14 14:50:00,18.02,18.07,18.0,18.05,312923.0,16.1252,16.1699,16.1073,16.152,312923.0
2015-12-14 15:00:00,18.05,18.05,17.97,17.99,353128.0,16.152,16.152,16.0804,16.0983,353128.0
2015-12-14 15:10:00,17.98,18.03,17.96,18.01,764147.0,16.0894,16.1341,16.0715,16.1162,764147.0
2015-12-14 15:20:00,18.01,18.02,17.97,17.98,447643.0,16.1162,16.1252,16.0804,16.0894,447643.0
2015-12-14 15:30:00,17.97,17.99,17.96,17.97,654857.0,16.0804,16.0983,16.0715,16.0804,654857.0
2015-12-14 15:40:00,17.97,18.01,17.94,18.0,650837.0,16.0804,16.1162,16.0536,16.1073,650837.0
2015-12-14 15:50:00,18.0,18.06,17.99,18.05,1074440.0,16.1073,16.1609,16.0983,16.152,1074440.0
2015-12-15 09:30:00,18.2,18.38,18.16,18.19,1109886.0,16.2862,16.4473,16.2504,16.2773,1109886.0
2015-12-15 09:40:00,18.2,18.36,18.19,18.3,820959.0,16.2862,16.4294,16.2773,16.3757,820959.0
2015-12-15 09:50:00,18.3,18.37,18.25,18.26,529492.0,16.3757,16.4383,16.331,16.3399,529492.0
2015-12-15 10:00:00,18.26,18.41,18.26,18.4,523009.0,16.3399,16.4741,16.3399,16.4652,523009.0
2015-12-15 10:10:00,18.39,18.44,18.36,18.41,543724.0,16.4562,16.501,16.4294,16.4741,543724.0
2015-12-15 10:20:00,18.4,18.44,18.37,18.41,534956.0,16.4652,16.501,16.4383,16.4741,534956.0
2015-12-15 10:30:00,18.41,18.44,18.39,18.4,390528.0,16.4741,16.501,16.4562,16.4652,390528.0
2015-12-15 10:40:00,18.41,18.46,18.39,18.46,408748.0,16.4741,16.5189,16.4562,16.5189,408748.0
2015-12-15 10:50:00,18.46,18.47,18.39,18.41,285506.0,16.5189,16.5278,16.4562,16.4741,285506.0
2015-12-15 11:00:00,18.41,18.47,18.4,18.46,424390.0,16.4741,16.5278,16.4652,16.5189,424390.0
2015-12-15 11:10:00,18.46,18.54,18.46,18.51,668779.0,16.5189,16.5905,16.5189,16.5636,668779.0
2015-12-15 11:20:00,18.51,18.52,18.46,18.47,448695.0,16.5636,16.5726,16.5189,16.5278,448695.0
2015-12-15 11:30:00,18.47,18.49,18.44,18.45,162191.0,16.5278,16.5457,16.501,16.5099,162191.0
2015-12-15 11:40:00,18.46,18.47,18.39,18.44,210362.0,16.5189,16.5278,16.4562,16.501,210362.0
2015-12-15 11:50:00,18.44,18.46,18.42,18.45,162672.0,16.501,16.5189,16.4831,16.5099,162672.0
2015-12-15 12:00:00,18.45,18.5,18.42,18.48,193220.0,16.5099,16.5547,16.4831,16.5368,193220.0
2015-12-15 12:10:00,18.47,18.48,18.44,18.44,213353.0,16.5278,16.5368,16.501,16.501,213353.0
2015-12-15 12:20:00,18.44,18.5,18.44,18.49,190444.0,16.501,16.5547,16.501,16.5457,190444.0
2015-12-15 12:30:00,18.48,18.52,18.47,18.51,647660.0,16.5368,16.5726,16.5278,16.5636,647660.0
2015-12-15 12:40:00,18.51,18.53,18.48,18.51,136362.0,16.5636,16.5815,16.5368,16.5636,136362.0
2015-12-15 12:50:00,18.5,18.55,18.49,18.55,138731.0,16.5547,16.5994,16.5457,16.5994,138731.0
2015-12-15 13:00:00,18.55,18.56,18.51,18.54,197809.0,16.5994,16.6084,16.5636,16.5905,197809.0
2015-12-15 13:10:00,18.55,18.55,18.52,18.52,180134.0,16.5994,16.5994,16.5726,16.5726,180134.0
2015-12-15 13:20:00,18.52,18.55,18.5,18.51,97410.0,16.5726,16.5994,16.5547,16.5636,97410.0
2015-12-15 13:30:00,18.5,18.55,18.5,18.55,175658.0,16.5547,16.5994,16.5547,16.5994,175658.0
2015-12-15 13:40:00,18.55,18.55,18.53,18.53,102409.0,16.5994,16.5994,16.5815,16.5815,102409.0
2015-12-15 13:50:00,18.54,18.56,18.53,18.54,235190.0,16.5905,16.6084,16.5815,16.5905,235190.0
2015-12-15 14:00:00,18.54,18.56,18.49,18.53,164120.0,16.5905,16.6084,16.5457,16.5815,164120.0
2015-12-15 14:10:00,18.54,18.55,18.53,18.55,114834.0,16.5905,16.5994,16.5815,16.5994,114834.0
2015-12-15 14:20:00,18.55,18.57,18.51,18.52,274075.0,16.5994,16.6173,16.5636,16.5726,274075.0
2015-12-15 14:30:00,18.52,18.54,18.51,18.54,96111.0,16.5726,16.5905,16.5636,16.5905,96111.0
2015-12-15 14:40:00,18.52,18.56,18.52,18.55,153296.0,16.5726,16.6084,16.5726,16.5994,153296.0
2015-12-15 14:50:00,18.55,18.56,18.52,18.54,177736.0,16.5994,16.6084,16.5726,16.5905,177736.0
2015-12-15 15:00:00,18.54,18.54,18.5,18.5,197160.0,16.5905,16.5905,16.5547,16.5547,197160.0
2015-12-15 15:10:00,18.5,18.51,18.45,18.49,185187.0,16.5547,16.5636,16.5099,16.5457,185187.0
2015-12-15 15:20:00,18.49,18.5,18.45,18.49,208732.0,16.5457,16.5547,16.5099,16.5457,208732.0
2015-12-15 15:30:00,18.48,18.5,18.45,18.46,465260.0,16.5368,16.5547,16.5099,16.5189,465260.0
2015-12-15 15:40:00,18.47,18.49,18.46,18.49,556651.0,16.5278,16.5457,16.5189,16.5457,556651.0
2015-12-15 15:50:00,18.48,18.49,18.42,18.46,2700310.0,16.5368,16.5457,16.4831,16.5189,2700310.0
2015-12-16 09:30:00,18.51,18.6,18.4,18.42,542038.0,16.5636,16.6442,16.4652,16.4831,542038.0
2015-12-16 09:40:00,18.42,18.48,18.36,18.42,619807.0,16.4831,16.5368,16.4294,16.4831,619807.0
2015-12-16 09:50:00,18.42,18.5,18.39,18.39,253287.0,16.4831,16.5547,16.4562,16.4562,253287.0
2015-12-16 10:00:00,18.39,18.44,18.28,18.29,413436.0,16.4562,16.501,16.3578,16.3668,413436.0
2015-12-16 10:10:00,18.29,18.32,18.25,18.3,285990.0,16.3668,16.3936,16.331,16.3757,285990.0
2015-12-16 10:20:00,18.3,18.32,18.27,18.3,269252.0,16.3757,16.3936,16.3489,16.3757,269252.0
2015-12-16 10:30:00,18.29,18.32,18.23,18.27,323111.0,16.3668,16.3936,16.3131,16.3489,323111.0
2015-12-16 10:40:00,18.27,18.27,18.18,18.23,284043.0,16.3489,16.3489,16.2683,16.3131,284043.0
2015-12-16 10:50:00,18.23,18.24,18.19,18.19,110445.0,16.3131,16.322,16.2773,16.2773,110445.0
2015-12-16 11:00:00,18.19,18.21,18.15,18.21,288384.0,16.2773,16.2952,16.2415,16.2952,288384.0
2015-12-16 11:10:00,18.21,18.23,18.18,18.23,220726.0,16.2952,16.3131,16.2683,16.3131,220726.0
2015-12-16 11:20:00,18.23,18.27,18.22,18.26,273306.0,16.3131,16.3489,16.3041,16.3399,273306.0
2015-12-16 11:30:00,18.26,18.36,18.25,18.34,418231.0,16.3399,16.4294,16.331,16.4115,418231.0
2015-12-16 11:40:00,18.35,18.39,18.34,18.39,180901.0,16.4205,16.4562,16.4115,16.4562,180901.0
2015-12-16 11:50:00,18.38,18.41,18.37,18.38,185330.0,16.4473,16.4741,16.4383,16.4473,185330.0
2015-12-16 12:00:00,18.38,18.44,18.38,18.41,293506.0,16.4473,16.501,16.4473,16.4741,293506.0
2015-12-16 12:10:00,18.42,18.47,18.4,18.4,131815.0,16.4831,16.5278,16.4652,16.4652,131815.0
2015-12-16 12:20:00,18.4,18.44,18.4,18.42,119719.0,16.4652,16.501,16.4652,16.4831,119719.0
2015-12-16 12:30:00,18.42,18.47,18.42,18.45,112251.0,16.4831,16.5278,16.4831,16.5099,112251.0
2015-12-16 12:40:00,18.46,18.47,18.44,18.46,191426.0,16.5189,16.5278,16.501,16.5189,191426.0
2015-12-16 12:50:00,18.45,18.47,18.4,18.4,104823.0,16.5099,16.5278,16.4652,16.4652,104823.0
2015-12-16 13:00:00,18.41,18.46,18.38,18.41,251924.0,16.4741,16.5189,16.4473,16.4741,251924.0
2015-12-16 13:10:00,18.42,18.46,18.41,18.42,259019.0,16.4831,16.5189,16.4741,16.4831,259019.0
2015-12-16 13:20:00,18.41,18.47,18.41,18.47,102039.0,16.4741,16.5278,16.4741,16.5278,102039.0
2015-12-16 13:30:00,18.47,18.48,18.43,18.45,257002.0,16.5278,16.5368,16.492,16.5099,257002.0
2015-12-16 13:40:00,18.45,18.51,18.45,18.5,343129.0,16.5099,16.5636,16.5099,16.5547,343129.0
2015-12-16 13:50:00,18.5,18.51,18.47,18.48,434865.0,16.5547,16.5636,16.5278,16.5368,434865.0
2015-12-16 14:00:00,18.49,18.5,18.32,18.44,419607.0,16.5457,16.5547,16.3936,16.501,419607.0
2015-12-16 14:10:00,18.44,18.49,18.41,18.44,488648.0,16.501,16.5457,16.4741,16.501,488648.0
2015-12-16 14:20:00,18.44,18.49,18.39,18.45,249039.0,16.501,16.5457,16.4562,16.5099,249039.0
2015-12-16 14:30:00,18.44,18.5,18.39,18.47,261056.0,16.501,16.5547,16.4562,16.5278,261056.0
2015-12-16 14:40:00,18.46,18.5,18.43,18.47,526504.0,16.5189,16.5547,16.492,16.5278,526504.0
2015-12-16 14:50:00,18.46,18.51,18.45,18.48,648130.0,16.5189,16.5636,16.5099,16.5368,648130.0
2015-12-16 15:00:00,18.48,18.54,18.47,18.52,416253.0,16.5368,16.5905,16.5278,16.5726,416253.0
2015-12-16 15:10:00,18.52,18.56,18.5,18.53,351898.0,16.5726,16.6084,16.5547,16.5815,351898.0
2015-12-16 15:20:00,18.52,18.57,18.52,18.55,237378.0,16.5726,16.6173,16.5726,16.5994,237378.0
2015-12-16 15:30:00,18.55,18.57,18.53,18.57,456355.0,16.5994,16.6173,16.5815,16.6173,456355.0
2015-12-16 15:40:00,18.56,18.58,18.52,18.54,622395.0,16.6084,16.6263,16.5726,16.5905,622395.0
2015-12-16 15:50:00,18.54,18.55,18.5,18.51,1019744.0,16.5905,16.5994,16.5547,16.5636,1019744.0
2015-12-17 09:30:00,18.71,18.71,18.48,18.48,612598.0,16.7426,16.7426,16.5368,16.5368,612598.0
2015-12-17 09:40:00,18.48,18.49,18.41,18.46,592541.0,16.5368,16.5457,16.4741,16.5189,592541.0
2015-12-17 09:50:00,18.45,18.52,18.4,18.52,418114.0,16.5099,16.5726,16.4652,16.5726,418114.0
2015-12-17 10:00:00,18.51,18.51,18.43,18.44,367936.0,16.5636,16.5636,16.492,16.501,367936.0
2015-12-17 10:10:00,18.44,18.45,18.35,18.37,648861.0,16.501,16.5099,16.4205,16.4383,648861.0
2015-12-17 10:20:00,18.37,18.4,18.34,18.38,338434.0,16.4383,16.4652,16.4115,16.4473,338434.0
2015-12-17 10:30:00,18.37,18.43,18.33,18.35,345044.0,16.4383,16.492,16.4026,16.4205,345044.0
2015-12-17 10:40:00,18.35,18.35,18.22,18.23,448363.0,16.4205,16.4205,16.3041,16.3131,448363.0
2015-12-17 10:50:00,18.23,18.25,18.12,18.16,528453.0,16.3131,16.331,16.2146,16.2504,528453.0
2015-12-17 11:00:00,18.16,18.25,18.14,18.25,248083.0,16.2504,16.331,16.2325,16.331,248083.0
2015-12-17 11:10:00,18.25,18.3,18.2,18.21,270348.0,16.331,16.3757,16.2862,16.2952,270348.0
2015-12-17 11:20:00,18.21,18.23,18.16,18.22,228217.0,16.2952,16.3131,16.2504,16.3041,228217.0
2015-12-17 11:30:00,18.21,18.27,18.17,18.25,185238.0,16.2952,16.3489,16.2594,16.331,185238.0
2015-12-17 11:40:00,18.25,18.26,18.19,18.24,201049.0,16.331,16.3399,16.2773,16.322,201049.0
2015-12-17 11:50:00,18.24,18.27,18.22,18.25,102884.0,16.322,16.3489,16.3041,16.331,102884.0
2015-12-17 12:00:00,18.25,18.25,18.19,18.23,106951.0,16.331,16.331,16.2773,16.3131,106951.0
2015-12-17 12:10:00,18.24,18.33,18.23,18.33,137899.0,16.322,16.4026,16.3131,16.4026,137899.0
2015-12-17 12:20:00,18.33,18.34,18.29,18.3,109465.0,16.4026,16.4115,16.3668,16.3757,109465.0
2015-12-17 12:30:00,18.3,18.31,18.25,18.26,126463.0,16.3757,16.3847,16.331,16.3399,126463.0
2015-12-17 12:40:00,18.26,18.27,18.2,18.22,148868.0,16.3399,16.3489,16.2862,16.3041,148868.0
2015-12-17 12:50:00,18.22,18.3,18.22,18.29,111623.0,16.3041,16.3757,16.3041,16.3668,111623.0
2015-12-17 13:00:00,18.29,18.3,18.27,18.28,168920.0,16.3668,16.3757,16.3489,16.3578,168920.0
2015-12-17 13:10:00,18.28,18.28,18.22,18.23,191880.0,16.3578,16.3578,16.3041,16.3131,191880.0
2015-12-17 13:20:00,18.23,18.26,18.21,18.23,175046.0,16.3131,16.3399,16.2952,16.3131,175046.0
2015-12-17 13:30:00,18.23,18.26,18.21,18.24,213239.0,16.3131,16.3399,16.2952,16.322,213239.0
2015-12-17 13:40:00,18.24,18.26,18.22,18.25,298819.0,16.322,16.3399,16.3041,16.331,298819.0
2015-12-17 13:50:00,18.25,18.26,18.22,18.26,118209.0,16.331,16.3399,16.3041,16.3399,118209.0
2015-12-17 14:00:00,18.25,18.29,18.23,18.25,96585.0,16.331,16.3668,16.3131,16.331,96585.0
2015-12-17 14:10:00,18.25,18.3,18.23,18.3,108832.0,16.331,16.3757,16.3131,16.3757,108832.0
2015-12-17 14:20:00,18.3,18.31,18.25,18.27,135010.0,16.3757,16.3847,16.331,16.3489,135010.0
2015-12-17 14:30:00,18.26,18.28,18.24,18.24,130194.0,16.3399,16.3578,16.322,16.322,130194.0
2015-12-17 14:40:00,18.25,18.25,18.2,18.2,180570.0,16.331,16.331,16.2862,16.2862,180570.0
2015-12-17 14:50:00,18.2,18.21,18.17,18.18,234334.0,16.2862,16.2952,16.2594,16.2683,234334.0
2015-12-17 15:00:00,18.18,18.21,18.13,18.15,591836.0,16.2683,16.2952,16.2236,16.2415,591836.0
2015-12-17 15:10:00,18.16,18.18,18.1,18.1,314694.0,16.2504,16.2683,16.1967,16.1967,314694.0
2015-12-17 15:20:00,18.1,18.15,18.1,18.13,443886.0,16.1967,16.2415,16.1967,16.2236,443886.0
2015-12-17 15:30:00,18.13,18.18,18.11,18.15,531890.0,16.2236,16.2683,16.2057,16.2415,531890.0
2015-12-17 15:40:00,18.15,18.16,18.09,18.13,719768.0,16.2415,16.2504,16.1878,16.2236,719768.0
2015-12-17 15:50:00,18.13,18.14,18.04,18.06,1520109.0,16.2236,16.2325,16.143,16.1609,1520109.0
2015-12-18 09:30:00,17.93,18.02,17.85,18.01,1832536.0,16.0446,16.1252,15.973,16.1162,1832536.0
2015-12-18 09:40:00,18.01,18.1,17.98,18.09,694246.0,16.1162,16.1967,16.0894,16.1878,694246.0
2015-12-18 09:50:00,18.08,18.12,18.05,18.11,370981.0,16.1788,16.2146,16.152,16.2057,370981.0
2015-12-18 10:00:00,18.12,18.18,18.07,18.08,573726.0,16.2146,16.2683,16.1699,16.1788,573726.0
2015-12-18 10:10:00,18.07,18.16,18.07,18.13,373905.0,16.1699,16.2504,16.1699,16.2236,373905.0
2015-12-18 10:20:00,18.13,18.2,18.11,18.13,408303.0,16.2236,16.2862,16.2057,16.2236,408303.0
2015-12-18 10:30:00,18.12,18.13,18.05,18.05,456745.0,16.2146,16.2236,16.152,16.152,456745.0
2015-12-18 10:40:00,18.05,18.08,18.03,18.07,327056.0,16.152,16.1788,16.1341,16.1699,327056.0
2015-12-18 10:50:00,18.07,18.1,18.04,18.1,178803.0,16.1699,16.1967,16.143,16.1967,178803.0
2015-12-18 11:00:00,18.1,18.11,18.05,18.09,172759.0,16.1967,16.2057,16.152,16.1878,172759.0
2015-12-18 11:10:00,18.09,18.15,18.09,18.14,256235.0,16.1878,16.2415,16.1878,16.2325,256235.0
2015-12-18 11:20:00,18.14,18.16,18.09,18.13,228217.0,16.2325,16.2504,16.1878,16.2236,228217.0
2015-12-18 11:30:00,18.14,18.14,18.06,18.1,154713.0,16.2325,16.2325,16.1609,16.1967,154713.0
2015-12-18 11:40:00,18.1,18.12,18.04,18.07,210652.0,16.1967,16.2146,16.143,16.1699,210652.0
2015-12-18 11:50:00,18.07,18.12,18.04,18.05,177580.0,16.1699,16.2146,16.143,16.152,177580.0
2015-12-18 12:00:00,18.06,18.12,18.04,18.09,216379.0,16.1609,16.2146,16.143,16.1878,216379.0
2015-12-18 12:10:00,18.09,18.1,18.02,18.03,256534.0,16.1878,16.1967,16.1252,16.1341,256534.0
2015-12-18 12:20:00,18.03,18.06,18.02,18.03,233881.0,16.1341,16.1609,16.1252,16.1341,233881.0
2015-12-18 12:30:00,18.03,18.05,18.0,18.02,248761.0,16.1341,16.152,16.1073,16.1252,248761.0
2015-12-18 12:40:00,18.03,18.08,18.02,18.08,96067.0,16.1341,16.1788,16.1252,16.1788,96067.0
2015-12-18 12:50:00,18.08,18.08,18.01,18.04,156684.0,16.1788,16.1788,16.1162,16.143,156684.0
2015-12-18 13:00:00,18.03,18.06,18.0,18.04,229528.0,16.1341,16.1609,16.1073,16.143,229528.0
2015-12-18 13:10:00,18.03,18.05,18.01,18.03,109266.0,16.1341,16.152,16.1162,16.1341,109266.0
2015-12-18 13:20:00,18.03,18.04,17.99,18.0,159860.0,16.1341,16.143,16.0983,16.1073,159860.0
2015-12-18 13:30:00,18.0,18.06,18.0,18.02,108025.0,16.1073,16.1609,16.1073,16.1252,108025.0
2015-12-18 13:40:00,18.01,18.06,18.0,18.0,196026.0,16.1162,16.1609,16.1073,16.1073,196026.0
2015-12-18 13:50:00,18.01,18.07,18.01,18.06,105419.0,16.1162,16.1699,16.1162,16.1609,105419.0
2015-12-18 14:00:00,18.06,18.11,18.03,18.11,323126.0,16.1609,16.2057,16.1341,16.2057,323126.0
2015-12-18 14:10:00,18.1,18.12,18.05,18.07,184441.0,16.1967,16.2146,16.152,16.1699,184441.0
2015-12-18 14:20:00,18.07,18.12,18.07,18.11,217244.0,16.1699,16.2146,16.1699,16.2057,217244.0
2015-12-18 14:30:00,18.11,18.15,18.08,18.08,140826.0,16.2057,16.2415,16.1788,16.1788,140826.0
2015-12-18 14:40:00,18.08,18.1,18.05,18.05,200841.0,16.1788,16.1967,16.152,16.152,200841.0
2015-12-18 14:50:00,18.05,18.1,18.05,18.09,227407.0,16.152,16.1967,16.152,16.1878,227407.0
2015-12-18 15:00:00,18.09,18.1,18.07,18.1,123992.0,16.1878,16.1967,16.1699,16.1967,123992.0
2015-12-18 15:10:00,18.1,18.1,17.99,18.05,429333.0,16.1967,16.1967,16.0983,16.152,429333.0
2015-12-18 15:20:00,18.05,18.08,18.0,18.04,326003.0,16.152,16.1788,16.1073,16.143,326003.0
2015-12-18 15:30:00,18.05,18.08,18.04,18.05,386340.0,16.152,16.1788,16.143,16.152,386340.0
2015-12-18 15:40:00,18.04,18.1,18.04,18.06,371603.0,16.143,16.1967,16.143,16.1609,371603.0
2015-12-18 15:50:00,18.06,18.13,18.04,18.04,1918555.0,16.1609,16.2236,16.143,16.143,1918555.0
2015-12-21 09:30:00,18.3,18.39,18.15,18.33,630350.0,16.3757,16.4562,16.2415,16.4026,630350.0
2015-12-21 09:40:00,18.33,18.37,18.24,18.35,447738.0,16.4026,16.4383,16.322,16.4205,447738.0
2015-12-21 09:50:00,18.35,18.37,18.31,18.35,326545.0,16.4205,16.4383,16.3847,16.4205,326545.0
2015-12-21 10:00:00,18.35,18.38,18.32,18.34,223520.0,16.4205,16.4473,16.3936,16.4115,223520.0
2015-12-21 10:10:00,18.35,18.37,18.32,18.37,235463.0,16.4205,16.4383,16.3936,16.4383,235463.0
2015-12-21 10:20:00,18.36,18.4,18.35,18.37,252232.0,16.4294,16.4652,16.4205,16.4383,252232.0
2015-12-21 10:30:00,18.38,18.46,18.38,18.45,255883.0,16.4473,16.5189,16.4473,16.5099,255883.0
2015-12-21 10:40:00,18.44,18.46,18.41,18.41,148016.0,16.501,16.5189,16.4741,16.4741,148016.0
2015-12-21 10:50:00,18.41,18.46,18.39,18.46,262088.0,16.4741,16.5189,16.4562,16.5189,262088.0
2015-12-21 11:00:00,18.46,18.48,18.44,18.45,156225.0,16.5189,16.5368,16.501,16.5099,156225.0
2015-12-21 11:10:00,18.45,18.46,18.4,18.42,108311.0,16.5099,16.5189,16.4652,16.4831,108311.0
2015-12-21 11:20:00,18.42,18.49,18.42,18.48,200606.0,16.4831,16.5457,16.4831,16.5368,200606.0
2015-12-21 11:30:00,18.48,18.49,18.45,18.46,398402.0,16.5368,16.5457,16.5099,16.5189,398402.0
2015-12-21 11:40:00,18.46,18.49,18.45,18.48,236094.0,16.5189,16.5457,16.5099,16.5368,236094.0
2015-12-21 11:50:00,18.47,18.5,18.45,18.49,107599.0,16.5278,16.5547,16.5099,16.5457,107599.0
2015-12-21 12:00:00,18.48,18.5,18.46,18.48,127443.0,16.5368,16.5547,16.5189,16.5368,127443.0
2015-12-21 12:10:00,18.48,18.5,18.45,18.46,117289.0,16.5368,16.5547,16.5099,16.5189,117289.0
2015-12-21 12:20:00,18.47,18.5,18.46,18.48,86148.0,16.5278,16.5547,16.5189,16.5368,86148.0
2015-12-21 12:30:00,18.47,18.52,18.46,18.5,145772.0,16.5278,16.5726,16.5189,16.5547,145772.0
2015-12-21 12:40:00,18.5,18.52,18.48,18.51,125424.0,16.5547,16.5726,16.5368,16.5636,125424.0
2015-12-21 12:50:00,18.5,18.55,18.5,18.53,100418.0,16.5547,16.5994,16.5547,16.5815,100418.0
2015-12-21 13:00:00,18.53,18.55,18.51,18.52,153154.0,16.5815,16.5994,16.5636,16.5726,153154.0
2015-12-21 13:10:00,18.52,18.55,18.49,18.49,195364.0,16.5726,16.5994,16.5457,16.5457,195364.0
2015-12-21 13:20:00,18.49,18.53,18.48,18.48,145587.0,16.5457,16.5815,16.5368,16.5368,145587.0
2015-12-21 13:30:00,18.48,18.5,18.47,18.48,73412.0,16.5368,16.5547,16.5278,16.5368,73412.0
2015-12-21 13:40:00,18.48,18.5,18.46,18.5,122069.0,16.5368,16.5547,16.5189,16.5547,122069.0
2015-12-21 13:50:00,18.49,18.5,18.47,18.48,175284.0,16.5457,16.5547,16.5278,16.5368,175284.0
2015-12-21 14:00:00,18.48,18.5,18.46,18.46,83233.0,16.5368,16.5547,16.5189,16.5189,83233.0
2015-12-21 14:10:00,18.46,18.48,18.43,18.44,98959.0,16.5189,16.5368,16.492,16.501,98959.0
2015-12-21 14:20:00,18.45,18.46,18.42,18.43,109956.0,16.5099,16.5189,16.4831,16.492,109956.0
2015-12-21 14:30:00,18.43,18.48,18.42,18.47,332317.0,16.492,16.5368,16.4831,16.5278,332317.0
2015-12-21 14:40:00,18.48,18.48,18.45,18.46,140264.0,16.5368,16.5368,16.5099,16.5189,140264.0
2015-12-21 14:50:00,18.46,18.48,18.45,18.48,156728.0,16.5189,16.5368,16.5099,16.5368,156728.0
2015-12-21 15:00:00,18.48,18.49,18.45,18.46,149734.0,16.5368,16.5457,16.5099,16.5189,149734.0
2015-12-21 15:10:00,18.46,18.46,18.43,18.45,161321.0,16.5189,16.5189,16.492,16.5099,161321.0
2015-12-21 15:20:00,18.45,18.47,18.44,18.45,260841.0,16.5099,16.5278,16.501,16.5099,260841.0
2015-12-21 15:30:00,18.45,18.47,18.44,18.45,299958.0,16.5099,16.5278,16.501,16.5099,299958.0
2015-12-21 15:40:00,18.45,18.51,18.44,18.5,460731.0,16.5099,16.5636,16.501,16.5547,460731.0
2015-12-21 15:50:00,18.5,18.53,18.48,18.52,704556.0,16.5547,16.5815,16.5368,16.5726,704556.0
2015-12-22 09:30:00,18.59,18.72,18.51,18.55,349313.0,16.6352,16.7515,16.5636,16.5994,349313.0
2015-12-22 09:40:00,18.54,18.65,18.5,18.51,335497.0,16.5905,16.6889,16.5547,16.5636,335497.0
2015-12-22 09:50:00,18.51,18.53,18.42,18.46,228165.0,16.5636,16.5815,16.4831,16.5189,228165.0
2015-12-22 10:00:00,18.46,18.53,18.44,18.53,299804.0,16.5189,16.5815,16.501,16.5815,299804.0
2015-12-22 10:10:00,18.52,18.57,18.51,18.55,222703.0,16.5726,16.6173,16.5636,16.5994,222703.0
2015-12-22 10:20:00,18.55,18.59,18.53,18.56,161229.0,16.5994,16.6352,16.5815,16.6084,161229.0
2015-12-22 10:30:00,18.56,18.61,18.54,18.57,129270.0,16.6084,16.6531,16.5905,16.6173,129270.0
2015-12-22 10:40:00,18.57,18.6,18.55,18.57,137208.0,16.6173,16.6442,16.5994,16.6173,137208.0
2015-12-22 10:50:00,18.58,18.58,18.54,18.55,106639.0,16.6263,16.6263,16.5905,16.5994,106639.0
2015-12-22 11:00:00,18.56,18.64,18.55,18.63,109180.0,16.6084,16.68,16.5994,16.671,109180.0
2015-12-22 11:10:00,18.64,18.67,18.62,18.65,224458.0,16.68,16.7068,16.6621,16.6889,224458.0
2015-12-22 11:20:00,18.66,18.68,18.61,18.66,251359.0,16.6979,16.7158,16.6531,16.6979,251359.0
2015-12-22 11:30:00,18.67,18.72,18.65,18.71,128938.0,16.7068,16.7515,16.6889,16.7426,128938.0
2015-12-22 11:40:00,18.71,18.72,18.67,18.69,130533.0,16.7426,16.7515,16.7068,16.7247,130533.0
2015-12-22 11:50:00,18.69,18.7,18.65,18.7,82318.0,16.7247,16.7336,16.6889,16.7336,82318.0
2015-12-22 12:00:00,18.7,18.71,18.65,18.67,93509.0,16.7336,16.7426,16.6889,16.7068,93509.0
2015-12-22 12:10:00,18.66,18.68,18.65,18.68,91199.0,16.6979,16.7158,16.6889,16.7158,91199.0
2015-12-22 12:20:00,18.67,18.68,18.64,18.68,112867.0,16.7068,16.7158,16.68,16.7158,112867.0
2015-12-22 12:30:00,18.68,18.72,18.67,18.72,220912.0,16.7158,16.7515,16.7068,16.7515,220912.0
2015-12-22 12:40:00,18.71,18.74,18.71,18.73,65993.0,16.7426,16.7694,16.7426,16.7605,65993.0
2015-12-22 12:50:00,18.72,18.76,18.72,18.76,117649.0,16.7515,16.7873,16.7515,16.7873,117649.0
2015-12-22 13:00:00,18.76,18.79,18.72,18.72,189282.0,16.7873,16.8142,16.7515,16.7515,189282.0
2015-12-22 13:10:00,18.72,18.76,18.7,18.76,120573.0,16.7515,16.7873,16.7336,16.7873,120573.0
2015-12-22 13:20:00,18.76,18.77,18.73,18.76,109238.0,16.7873,16.7963,16.7605,16.7873,109238.0
2015-12-22 13:30:00,18.75,18.75,18.71,18.72,90447.0,16.7784,16.7784,16.7426,16.7515,90447.0
2015-12-22 13:40:00,18.73,18.76,18.71,18.73,238648.0,16.7605,16.7873,16.7426,16.7605,238648.0
2015-12-22 13:50:00,18.73,18.82,18.73,18.81,359314.0,16.7605,16.841,16.7605,16.8321,359314.0
2015-12-22 14:00:00,18.81,18.84,18.73,18.73,358027.0,16.8321,16.8589,16.7605,16.7605,358027.0
2015-12-22 14:10:00,18.73,18.79,18.73,18.79,236983.0,16.7605,16.8142,16.7605,16.8142,236983.0
2015-12-22 14:20:00,18.79,18.8,18.78,18.8,69376.0,16.8142,16.8231,16.8052,16.8231,69376.0
2015-12-22 14:30:00,18.79,18.8,18.76,18.77,211379.0,16.8142,16.8231,16.7873,16.7963,211379.0
2015-12-22 14:40:00,18.77,18.8,18.75,18.75,189340.0,16.7963,16.8231,16.7784,16.7784,189340.0
2015-12-22 14:50:00,18.76,18.78,18.72,18.78,197655.0,16.7873,16.8052,16.7515,16.8052,197655.0
2015-12-22 15:00:00,18.77,18.81,18.76,18.77,639585.0,16.7963,16.8321,16.7873,16.7963,639585.0
2015-12-22 15:10:00,18.77,18.77,18.75,18.75,120548.0,16.7963,16.7963,16.7784,16.7784,120548.0
2015-12-22 15:20:00,18.75,18.76,18.72,18.72,286387.0,16.7784,16.7873,16.7515,16.7515,286387.0
2015-12-22 15:30:00,18.72,18.74,18.69,18.7,379129.0,16.7515,16.7694,16.7247,16.7336,379129.0
2015-12-22 15:40:00,18.69,18.7,18.65,18.67,356288.0,16.7247,16.7336,16.6889,16.7068,356288.0
2015-12-22 15:50:00,18.67,18.76,18.67,18.76,1061286.0,16.7068,16.7873,16.7068,16.7873,1061286.0
2015-12-23 09:30:00,18.8,18.89,18.8,18.84,1169276.0,16.8231,16.9037,16.8231,16.8589,1169276.0
2015-12-23 09:40:00,18.83,18.99,18.77,18.97,448136.0,16.85,16.9932,16.7963,16.9753,448136.0
2015-12-23 09:50:00,18.98,19.04,18.95,19.01,529702.0,16.9842,17.0379,16.9574,17.0111,529702.0
2015-12-23 10:00:00,19.0,19.04,18.96,18.98,407224.0,17.0021,17.0379,16.9663,16.9842,407224.0
2015-12-23 10:10:00,18.98,19.04,18.97,18.98,271491.0,16.9842,17.0379,16.9753,16.9842,271491.0
2015-12-23 10:20:00,18.98,19.01,18.95,19.0,355236.0,16.9842,17.0111,16.9574,17.0021,355236.0
2015-12-23 10:30:00,19.01,19.05,18.99,19.0,427697.0,17.0111,17.0468,16.9932,17.0021,427697.0
2015-12-23 10:40:00,19.01,19.05,19.0,19.03,260176.0,17.0111,17.0468,17.0021,17.0289,260176.0
2015-12-23 10:50:00,19.03,19.05,19.02,19.03,145792.0,17.0289,17.0468,17.02,17.0289,145792.0
2015-12-23 11:00:00,19.03,19.04,18.99,19.03,807572.0,17.0289,17.0379,16.9932,17.0289,807572.0
2015-12-23 11:10:00,19.03,19.08,19.0,19.08,362002.0,17.0289,17.0737,17.0021,17.0737,362002.0
2015-12-23 11:20:00,19.09,19.15,19.05,19.14,594252.0,17.0826,17.1363,17.0468,17.1274,594252.0
2015-12-23 11:30:00,19.14,19.19,19.12,19.15,301421.0,17.1274,17.1721,17.1095,17.1363,301421.0
2015-12-23 11:40:00,19.15,19.15,19.1,19.15,293590.0,17.1363,17.1363,17.0916,17.1363,293590.0
2015-12-23 11:50:00,19.14,19.15,19.1,19.11,205697.0,17.1274,17.1363,17.0916,17.1005,205697.0
2015-12-23 12:00:00,19.11,19.12,19.07,19.08,160000.0,17.1005,17.1095,17.0647,17.0737,160000.0
2015-12-23 12:10:00,19.09,19.13,19.08,19.1,106194.0,17.0826,17.1184,17.0737,17.0916,106194.0
2015-12-23 12:20:00,19.1,19.12,19.07,19.1,105974.0,17.0916,17.1095,17.0647,17.0916,105974.0
2015-12-23 12:30:00,19.1,19.13,19.09,19.1,153861.0,17.0916,17.1184,17.0826,17.0916,153861.0
2015-12-23 12:40:00,19.1,19.16,19.09,19.15,188413.0,17.0916,17.1453,17.0826,17.1363,188413.0
2015-12-23 12:50:00,19.15,19.16,19.11,19.13,135934.0,17.1363,17.1453,17.1005,17.1184,135934.0
2015-12-23 13:00:00,19.12,19.21,19.12,19.2,308782.0,17.1095,17.19,17.1095,17.1811,308782.0
2015-12-23 13:10:00,19.2,19.22,19.19,19.21,366972.0,17.1811,17.199,17.1721,17.19,366972.0
2015-12-23 13:20:00,19.21,19.24,19.17,19.19,121063.0,17.19,17.2169,17.1542,17.1721,121063.0
2015-12-23 13:30:00,19.19,19.19,19.14,19.14,95550.0,17.1721,17.1721,17.1274,17.1274,95550.0
2015-12-23 13:40:00,19.14,19.16,19.13,19.14,190439.0,17.1274,17.1453,17.1184,17.1274,190439.0
2015-12-23 13:50:00,19.14,19.15,19.12,19.13,94680.0,17.1274,17.1363,17.1095,17.1184,94680.0
2015-12-23 14:00:00,19.14,19.22,19.12,19.18,423588.0,17.1274,17.199,17.1095,17.1632,423588.0
2015-12-23 14:10:00,19.18,19.24,19.15,19.21,349644.0,17.1632,17.2169,17.1363,17.19,349644.0
2015-12-23 14:20:00,19.21,19.25,19.2,19.24,254329.0,17.19,17.2258,17.1811,17.2169,254329.0
2015-12-23 14:30:00,19.24,19.26,19.22,19.25,156109.0,17.2169,17.2348,17.199,17.2258,156109.0
2015-12-23 14:40:00,19.25,19.25,19.16,19.16,320430.0,17.2258,17.2258,17.1453,17.1453,320430.0
2015-12-23 14:50:00,19.16,19.18,19.11,19.13,253922.0,17.1453,17.1632,17.1005,17.1184,253922.0
2015-12-23 15:00:00,19.13,19.17,19.08,19.08,258845.0,17.1184,17.1542,17.0737,17.0737,258845.0
2015-12-23 15:10:00,19.08,19.1,19.05,19.05,182833.0,17.0737,17.0916,17.0468,17.0468,182833.0
2015-12-23 15:20:00,19.05,19.09,19.04,19.07,316450.0,17.0468,17.0826,17.0379,17.0647,316450.0
2015-12-23 15:30:00,19.07,19.08,19.02,19.02,245773.0,17.0647,17.0737,17.02,17.02,245773.0
2015-12-23 15:40:00,19.02,19.08,19.02,19.07,500496.0,17.02,17.0737,17.02,17.0647,500496.0
2015-12-23 15:50:00,19.07,19.1,19.06,19.09,881918.0,17.0647,17.0916,17.0558,17.0826,881918.0
2015-12-24 09:30:00,19.08,19.17,19.02,19.16,183375.0,17.0737,17.1542,17.02,17.1453,183375.0
2015-12-24 09:40:00,19.16,19.18,19.08,19.08,91860.0,17.1453,17.1632,17.0737,17.0737,91860.0
2015-12-24 09:50:00,19.08,19.11,19.04,19.08,111096.0,17.0737,17.1005,17.0379,17.0737,111096.0
2015-12-24 10:00:00,19.07,19.08,19.02,19.04,185417.0,17.0647,17.0737,17.02,17.0379,185417.0
2015-12-24 10:10:00,19.05,19.1,19.03,19.1,197842.0,17.0468,17.0916,17.0289,17.0916,197842.0
2015-12-24 10:20:00,19.1,19.15,19.1,19.14,67151.0,17.0916,17.1363,17.0916,17.1274,67151.0
2015-12-24 10:30:00,19.15,19.15,19.07,19.07,120743.0,17.1363,17.1363,17.0647,17.0647,120743.0
2015-12-24 10:40:00,19.08,19.09,19.04,19.06,115096.0,17.0737,17.0826,17.0379,17.0558,115096.0
2015-12-24 10:50:00,19.06,19.08,19.03,19.08,118802.0,17.0558,17.0737,17.0289,17.0737,118802.0
2015-12-24 11:00:00,19.08,19.11,19.07,19.11,65480.0,17.0737,17.1005,17.0647,17.1005,65480.0
2015-12-24 11:10:00,19.11,19.11,19.07,19.07,86038.0,17.1005,17.1005,17.0647,17.0647,86038.0
2015-12-24 11:20:00,19.08,19.1,19.07,19.1,93038.0,17.0737,17.0916,17.0647,17.0916,93038.0
2015-12-24 11:30:00,19.1,19.11,19.08,19.08,99608.0,17.0916,17.1005,17.0737,17.0737,99608.0
2015-12-24 11:40:00,19.08,19.16,19.06,19.16,215558.0,17.0737,17.1453,17.0558,17.1453,215558.0
2015-12-24 11:50:00,19.16,19.16,19.08,19.09,111047.0,17.1453,17.1453,17.0737,17.0826,111047.0
2015-12-24 12:00:00,19.09,19.12,19.08,19.11,70765.0,17.0826,17.1095,17.0737,17.1005,70765.0
2015-12-24 12:10:00,19.11,19.12,19.06,19.11,111629.0,17.1005,17.1095,17.0558,17.1005,111629.0
2015-12-24 12:20:00,19.12,19.15,19.1,19.12,199827.0,17.1095,17.1363,17.0916,17.1095,199827.0
2015-12-24 12:30:00,19.13,19.18,19.12,19.14,169440.0,17.1184,17.1632,17.1095,17.1274,169440.0
2015-12-24 12:40:00,19.14,19.19,19.14,19.19,135206.0,17.1274,17.1721,17.1274,17.1721,135206.0
2015-12-24 12:50:00,19.18,19.18,19.1,19.11,226129.0,17.1632,17.1632,17.0916,17.1005,226129.0
2015-12-28 09:30:00,19.18,19.24,18.95,19.02,252305.0,17.1632,17.2169,16.9574,17.02,252305.0
2015-12-28 09:40:00,19.02,19.04,18.94,18.94,206761.0,17.02,17.0379,16.9484,16.9484,206761.0
2015-12-28 09:50:00,18.95,18.97,18.92,18.93,268819.0,16.9574,16.9753,16.9305,16.9395,268819.0
2015-12-28 10:00:00,18.93,18.93,18.86,18.92,135099.0,16.9395,16.9395,16.8768,16.9305,135099.0
2015-12-28 10:10:00,18.92,18.92,18.84,18.86,149172.0,16.9305,16.9305,16.8589,16.8768,149172.0
2015-12-28 10:20:00,18.87,18.92,18.84,18.91,82709.0,16.8858,16.9305,16.8589,16.9216,82709.0
2015-12-28 10:30:00,18.9,18.93,18.87,18.93,176736.0,16.9126,16.9395,16.8858,16.9395,176736.0
2015-12-28 10:40:00,18.93,18.93,18.82,18.82,126496.0,16.9395,16.9395,16.841,16.841,126496.0
2015-12-28 10:50:00,18.82,18.85,18.8,18.82,149883.0,16.841,16.8679,16.8231,16.841,149883.0
2015-12-28 11:00:00,18.82,18.82,18.76,18.8,286129.0,16.841,16.841,16.7873,16.8231,286129.0
2015-12-28 11:10:00,18.8,18.82,18.77,18.79,128446.0,16.8231,16.841,16.7963,16.8142,128446.0
2015-12-28 11:20:00,18.79,18.81,18.76,18.77,124208.0,16.8142,16.8321,16.7873,16.7963,124208.0
2015-12-28 11:30:00,18.77,18.8,18.75,18.79,87247.0,16.7963,16.8231,16.7784,16.8142,87247.0
2015-12-28 11:40:00,18.79,18.86,18.78,18.85,108573.0,16.8142,16.8768,16.8052,16.8679,108573.0
2015-12-28 11:50:00,18.85,18.86,18.8,18.8,69221.0,16.8679,16.8768,16.8231,16.8231,69221.0
2015-12-28 12:00:00,18.8,18.82,18.78,18.8,136181.0,16.8231,16.841,16.8052,16.8231,136181.0
2015-12-28 12:10:00,18.8,18.81,18.78,18.8,170600.0,16.8231,16.8321,16.8052,16.8231,170600.0
2015-12-28 12:20:00,18.8,18.81,18.76,18.81,117789.0,16.8231,16.8321,16.7873,16.8321,117789.0
2015-12-28 12:30:00,18.81,18.83,18.77,18.8,186291.0,16.8321,16.85,16.7963,16.8231,186291.0
2015-12-28 12:40:00,18.8,18.82,18.79,18.82,58462.0,16.8231,16.841,16.8142,16.841,58462.0
2015-12-28 12:50:00,18.81,18.85,18.81,18.84,352600.0,16.8321,16.8679,16.8321,16.8589,352600.0
2015-12-28 13:00:00,18.84,18.88,18.83,18.85,96933.0,16.8589,16.8947,16.85,16.8679,96933.0
2015-12-28 13:10:00,18.86,18.93,18.85,18.93,101749.0,16.8768,16.9395,16.8679,16.9395,101749.0
2015-12-28 13:20:00,18.93,18.93,18.9,18.91,108551.0,16.9395,16.9395,16.9126,16.9216,108551.0
2015-12-28 13:30:00,18.91,18.94,18.9,18.93,148603.0,16.9216,16.9484,16.9126,16.9395,148603.0
2015-12-28 13:40:00,18.93,18.96,18.92,18.96,278187.0,16.9395,16.9663,16.9305,16.9663,278187.0
2015-12-28 13:50:00,18.96,19.02,18.95,19.0,562995.0,16.9663,17.02,16.9574,17.0021,562995.0
2015-12-28 14:00:00,18.99,19.0,18.95,18.95,254571.0,16.9932,17.0021,16.9574,16.9574,254571.0
2015-12-28 14:10:00,18.96,18.97,18.95,18.97,326743.0,16.9663,16.9753,16.9574,16.9753,326743.0
2015-12-28 14:20:00,18.97,18.97,18.93,18.93,191381.0,16.9753,16.9753,16.9395,16.9395,191381.0
2015-12-28 14:30:00,18.93,18.97,18.93,18.95,213847.0,16.9395,16.9753,16.9395,16.9574,213847.0
2015-12-28 14:40:00,18.94,18.97,18.94,18.96,104478.0,16.9484,16.9753,16.9484,16.9663,104478.0
2015-12-28 14:50:00,18.96,18.98,18.95,18.96,136661.0,16.9663,16.9842,16.9574,16.9663,136661.0
2015-12-28 15:00:00,18.96,19.02,18.95,19.0,298975.0,16.9663,17.02,16.9574,17.0021,298975.0
2015-12-28 15:10:00,19.0,19.03,19.0,19.0,164773.0,17.0021,17.0289,17.0021,17.0021,164773.0
2015-12-28 15:20:00,19.0,19.04,19.0,19.03,116671.0,17.0021,17.0379,17.0021,17.0289,116671.0
2015-12-28 15:30:00,19.03,19.03,19.01,19.01,134302.0,17.0289,17.0289,17.0111,17.0111,134302.0
2015-12-28 15:40:00,19.0,19.01,19.0,19.01,124937.0,17.0021,17.0111,17.0021,17.0111,124937.0
2015-12-28 15:50:00,19.0,19.02,18.99,19.01,604514.0,17.0021,17.02,16.9932,17.0111,604514.0
2015-12-29 09:30:00,19.01,19.17,19.01,19.15,343889.0,17.0111,17.1542,17.0111,17.1363,343889.0
2015-12-29 09:40:00,19.15,19.26,19.15,19.25,240396.0,17.1363,17.2348,17.1363,17.2258,240396.0
2015-12-29 09:50:00,19.26,19.27,19.18,19.23,314636.0,17.2348,17.2437,17.1632,17.2079,314636.0
2015-12-29 10:00:00,19.22,19.26,19.22,19.25,230242.0,17.199,17.2348,17.199,17.2258,230242.0
2015-12-29 10:10:00,19.26,19.29,19.25,19.29,161151.0,17.2348,17.2616,17.2258,17.2616,161151.0
2015-12-29 10:20:00,19.29,19.31,19.28,19.31,192271.0,17.2616,17.2795,17.2527,17.2795,192271.0
2015-12-29 10:30:00,19.31,19.38,19.3,19.32,322204.0,17.2795,17.3421,17.2706,17.2885,322204.0
2015-12-29 10:40:00,19.32,19.38,19.31,19.37,235077.0,17.2885,17.3421,17.2795,17.3332,235077.0
2015-12-29 10:50:00,19.37,19.39,19.32,19.34,135024.0,17.3332,17.3511,17.2885,17.3064,135024.0
2015-12-29 11:00:00,19.34,19.39,19.31,19.39,331791.0,17.3064,17.3511,17.2795,17.3511,331791.0
2015-12-29 11:10:00,19.38,19.41,19.38,19.38,215917.0,17.3421,17.369,17.3421,17.3421,215917.0
2015-12-29 11:20:00,19.38,19.38,19.32,19.34,174206.0,17.3421,17.3421,17.2885,17.3064,174206.0
2015-12-29 11:30:00,19.34,19.35,19.25,19.29,264627.0,17.3064,17.3153,17.2258,17.2616,264627.0
2015-12-29 11:40:00,19.29,19.29,19.25,19.26,221313.0,17.2616,17.2616,17.2258,17.2348,221313.0
2015-12-29 11:50:00,19.25,19.28,19.23,19.27,77347.0,17.2258,17.2527,17.2079,17.2437,77347.0
2015-12-29 12:00:00,19.28,19.28,19.21,19.23,151999.0,17.2527,17.2527,17.19,17.2079,151999.0
2015-12-29 12:10:00,19.23,19.29,19.22,19.29,76902.0,17.2079,17.2616,17.199,17.2616,76902.0
2015-12-29 12:20:00,19.29,19.34,19.28,19.3,291892.0,17.2616,17.3064,17.2527,17.2706,291892.0
2015-12-29 12:30:00,19.3,19.31,19.25,19.31,144090.0,17.2706,17.2795,17.2258,17.2795,144090.0
2015-12-29 12:40:00,19.3,19.34,19.29,19.3,150147.0,17.2706,17.3064,17.2616,17.2706,150147.0
2015-12-29 12:50:00,19.29,19.3,19.25,19.29,112470.0,17.2616,17.2706,17.2258,17.2616,112470.0
2015-12-29 13:00:00,19.29,19.33,19.28,19.32,152117.0,17.2616,17.2974,17.2527,17.2885,152117.0
2015-12-29 13:10:00,19.31,19.33,19.28,19.33,321091.0,17.2795,17.2974,17.2527,17.2974,321091.0
2015-12-29 13:20:00,19.33,19.34,19.31,19.32,215489.0,17.2974,17.3064,17.2795,17.2885,215489.0
2015-12-29 13:30:00,19.32,19.32,19.29,19.3,87467.0,17.2885,17.2885,17.2616,17.2706,87467.0
2015-12-29 13:40:00,19.29,19.35,19.29,19.35,205542.0,17.2616,17.3153,17.2616,17.3153,205542.0
2015-12-29 13:50:00,19.35,19.37,19.34,19.37,221667.0,17.3153,17.3332,17.3064,17.3332,221667.0
2015-12-29 14:00:00,19.36,19.38,19.36,19.37,121998.0,17.3242,17.3421,17.3242,17.3332,121998.0
2015-12-29 14:10:00,19.37,19.37,19.36,19.37,57757.0,17.3332,17.3332,17.3242,17.3332,57757.0
2015-12-29 14:20:00,19.36,19.37,19.34,19.36,201216.0,17.3242,17.3332,17.3064,17.3242,201216.0
2015-12-29 14:30:00,19.36,19.36,19.3,19.3,165551.0,17.3242,17.3242,17.2706,17.2706,165551.0
2015-12-29 14:40:00,19.3,19.34,19.3,19.32,143602.0,17.2706,17.3064,17.2706,17.2885,143602.0
2015-12-29 14:50:00,19.32,19.34,19.31,19.34,199598.0,17.2885,17.3064,17.2795,17.3064,199598.0
2015-12-29 15:00:00,19.34,19.36,19.33,19.35,266305.0,17.3064,17.3242,17.2974,17.3153,266305.0
2015-12-29 15:10:00,19.35,19.36,19.34,19.35,316314.0,17.3153,17.3242,17.3064,17.3153,316314.0
2015-12-29 15:20:00,19.34,19.37,19.34,19.37,253443.0,17.3064,17.3332,17.3064,17.3332,253443.0
2015-12-29 15:30:00,19.37,19.39,19.33,19.33,365038.0,17.3332,17.3511,17.2974,17.2974,365038.0
2015-12-29 15:40:00,19.34,19.34,19.3,19.3,339632.0,17.3064,17.3064,17.2706,17.2706,339632.0
2015-12-29 15:50:00,19.3,19.31,19.26,19.26,1006197.0,17.2706,17.2795,17.2348,17.2348,1006197.0
2015-12-30 09:30:00,19.09,19.35,19.08,19.27,181626.0,17.0826,17.3153,17.0737,17.2437,181626.0
2015-12-30 09:40:00,19.27,19.27,19.18,19.18,85987.0,17.2437,17.2437,17.1632,17.1632,85987.0
2015-12-30 09:50:00,19.18,19.2,19.14,19.14,194400.0,17.1632,17.1811,17.1274,17.1274,194400.0
2015-12-30 10:00:00,19.15,19.16,19.09,19.09,158308.0,17.1363,17.1453,17.0826,17.0826,158308.0
2015-12-30 10:10:00,19.1,19.11,19.07,19.07,130567.0,17.0916,17.1005,17.0647,17.0647,130567.0
2015-12-30 10:20:00,19.07,19.08,19.01,19.02,185211.0,17.0647,17.0737,17.0111,17.02,185211.0
2015-12-30 10:30:00,19.03,19.06,19.01,19.04,148632.0,17.0289,17.0558,17.0111,17.0379,148632.0
2015-12-30 10:40:00,19.03,19.08,19.03,19.07,176957.0,17.0289,17.0737,17.0289,17.0647,176957.0
2015-12-30 10:50:00,19.08,19.1,19.07,19.09,72986.0,17.0737,17.0916,17.0647,17.0826,72986.0
2015-12-30 11:00:00,19.09,19.12,19.08,19.11,188602.0,17.0826,17.1095,17.0737,17.1005,188602.0
2015-12-30 11:10:00,19.12,19.18,19.1,19.13,180350.0,17.1095,17.1632,17.0916,17.1184,180350.0
2015-12-30 11:20:00,19.14,19.15,19.1,19.12,164835.0,17.1274,17.1363,17.0916,17.1095,164835.0
2015-12-30 11:30:00,19.12,19.12,19.09,19.1,81805.0,17.1095,17.1095,17.0826,17.0916,81805.0
2015-12-30 11:40:00,19.1,19.12,19.05,19.05,83658.0,17.0916,17.1095,17.0468,17.0468,83658.0
2015-12-30 11:50:00,19.05,19.07,19.04,19.04,81613.0,17.0468,17.0647,17.0379,17.0379,81613.0
2015-12-30 12:00:00,19.05,19.1,19.04,19.1,111808.0,17.0468,17.0916,17.0379,17.0916,111808.0
2015-12-30 12:10:00,19.1,19.1,19.06,19.08,63512.0,17.0916,17.0916,17.0558,17.0737,63512.0
2015-12-30 12:20:00,19.08,19.1,19.06,19.1,57163.0,17.0737,17.0916,17.0558,17.0916,57163.0
2015-12-30 12:30:00,19.1,19.1,19.07,19.07,38306.0,17.0916,17.0916,17.0647,17.0647,38306.0
2015-12-30 12:40:00,19.07,19.08,19.05,19.07,45797.0,17.0647,17.0737,17.0468,17.0647,45797.0
2015-12-30 12:50:00,19.07,19.07,19.03,19.04,76000.0,17.0647,17.0647,17.0289,17.0379,76000.0
2015-12-30 13:00:00,19.03,19.07,19.03,19.05,56092.0,17.0289,17.0647,17.0289,17.0468,56092.0
2015-12-30 13:10:00,19.04,19.05,19.02,19.03,77218.0,17.0379,17.0468,17.02,17.0289,77218.0
2015-12-30 13:20:00,19.04,19.05,19.01,19.04,75336.0,17.0379,17.0468,17.0111,17.0379,75336.0
2015-12-30 13:30:00,19.05,19.06,19.03,19.03,63491.0,17.0468,17.0558,17.0289,17.0289,63491.0
2015-12-30 13:40:00,19.04,19.06,19.02,19.05,58886.0,17.0379,17.0558,17.02,17.0468,58886.0
2015-12-30 13:50:00,19.06,19.07,19.03,19.04,103853.0,17.0558,17.0647,17.0289,17.0379,103853.0
2015-12-30 14:00:00,19.04,19.08,19.03,19.08,89304.0,17.0379,17.0737,17.0289,17.0737,89304.0
2015-12-30 14:10:00,19.08,19.09,19.07,19.09,54066.0,17.0737,17.0826,17.0647,17.0826,54066.0
2015-12-30 14:20:00,19.09,19.1,19.05,19.07,146868.0,17.0826,17.0916,17.0468,17.0647,146868.0
2015-12-30 14:30:00,19.07,19.08,19.04,19.04,62177.0,17.0647,17.0737,17.0379,17.0379,62177.0
2015-12-30 14:40:00,19.04,19.05,19.01,19.03,183592.0,17.0379,17.0468,17.0111,17.0289,183592.0
2015-12-30 14:50:00,19.03,19.03,19.01,19.03,101280.0,17.0289,17.0289,17.0111,17.0289,101280.0
2015-12-30 15:00:00,19.03,19.06,19.02,19.05,86448.0,17.0289,17.0558,17.02,17.0468,86448.0
2015-12-30 15:10:00,19.05,19.06,19.0,19.03,228224.0,17.0468,17.0558,17.0021,17.0289,228224.0
2015-12-30 15:20:00,19.03,19.03,19.0,19.0,175080.0,17.0289,17.0289,17.0021,17.0021,175080.0
2015-12-30 15:30:00,19.0,19.0,18.94,18.99,512365.0,17.0021,17.0021,16.9484,16.9932,512365.0
2015-12-30 15:40:00,18.99,19.02,18.98,19.01,250823.0,16.9932,17.02,16.9842,17.0111,250823.0
2015-12-30 15:50:00,19.01,19.01,18.95,18.96,420763.0,17.0111,17.0111,16.9574,16.9663,420763.0
2015-12-31 09:30:00,18.94,18.96,18.86,18.89,335764.0,16.9484,16.9663,16.8768,16.9037,335764.0
2015-12-31 09:40:00,18.89,18.93,18.82,18.85,301254.0,16.9037,16.9395,16.841,16.8679,301254.0
2015-12-31 09:50:00,18.85,18.88,18.81,18.85,134366.0,16.8679,16.8947,16.8321,16.8679,134366.0
2015-12-31 10:00:00,18.84,18.85,18.72,18.73,328370.0,16.8589,16.8679,16.7515,16.7605,328370.0
2015-12-31 10:10:00,18.73,18.81,18.73,18.78,130314.0,16.7605,16.8321,16.7605,16.8052,130314.0
2015-12-31 10:20:00,18.77,18.79,18.73,18.73,129405.0,16.7963,16.8142,16.7605,16.7605,129405.0
2015-12-31 10:30:00,18.74,18.74,18.68,18.7,145499.0,16.7694,16.7694,16.7158,16.7336,145499.0
2015-12-31 10:40:00,18.7,18.77,18.67,18.76,212498.0,16.7336,16.7963,16.7068,16.7873,212498.0
2015-12-31 10:50:00,18.76,18.78,18.72,18.74,197928.0,16.7873,16.8052,16.7515,16.7694,197928.0
2015-12-31 11:00:00,18.74,18.83,18.72,18.83,196340.0,16.7694,16.85,16.7515,16.85,196340.0
2015-12-31 11:10:00,18.83,18.85,18.8,18.82,133764.0,16.85,16.8679,16.8231,16.841,133764.0
2015-12-31 11:20:00,18.82,18.84,18.81,18.84,99721.0,16.841,16.8589,16.8321,16.8589,99721.0
2015-12-31 11:30:00,18.84,18.87,18.8,18.87,104660.0,16.8589,16.8858,16.8231,16.8858,104660.0
2015-12-31 11:40:00,18.86,18.93,18.86,18.91,107084.0,16.8768,16.9395,16.8768,16.9216,107084.0
2015-12-31 11:50:00,18.91,18.91,18.87,18.89,63495.0,16.9216,16.9216,16.8858,16.9037,63495.0
2015-12-31 12:00:00,18.89,18.91,18.86,18.88,101643.0,16.9037,16.9216,16.8768,16.8947,101643.0
2015-12-31 12:10:00,18.88,18.89,18.85,18.87,55269.0,16.8947,16.9037,16.8679,16.8858,55269.0
2015-12-31 12:20:00,18.88,18.91,18.87,18.91,73363.0,16.8947,16.9216,16.8858,16.9216,73363.0
2015-12-31 12:30:00,18.91,18.91,18.87,18.89,39643.0,16.9216,16.9216,16.8858,16.9037,39643.0
2015-12-31 12:40:00,18.88,18.89,18.85,18.85,93257.0,16.8947,16.9037,16.8679,16.8679,93257.0
2015-12-31 12:50:00,18.85,18.85,18.82,18.82,78739.0,16.8679,16.8679,16.841,16.841,78739.0
2015-12-31 13:00:00,18.82,18.83,18.74,18.75,204878.0,16.841,16.85,16.7694,16.7784,204878.0
2015-12-31 13:10:00,18.75,18.81,18.73,18.73,153158.0,16.7784,16.8321,16.7605,16.7605,153158.0
2015-12-31 13:20:00,18.74,18.77,18.74,18.77,31541.0,16.7694,16.7963,16.7694,16.7963,31541.0
2015-12-31 13:30:00,18.77,18.77,18.74,18.75,86403.0,16.7963,16.7963,16.7694,16.7784,86403.0
2015-12-31 13:40:00,18.75,18.81,18.74,18.81,69811.0,16.7784,16.8321,16.7694,16.8321,69811.0
2015-12-31 13:50:00,18.81,18.83,18.8,18.81,59213.0,16.8321,16.85,16.8231,16.8321,59213.0
2015-12-31 14:00:00,18.81,18.84,18.8,18.8,163619.0,16.8321,16.8589,16.8231,16.8231,163619.0
2015-12-31 14:10:00,18.8,18.84,18.8,18.8,79198.0,16.8231,16.8589,16.8231,16.8231,79198.0
2015-12-31 14:20:00,18.81,18.81,18.74,18.77,95627.0,16.8321,16.8321,16.7694,16.7963,95627.0
2015-12-31 14:30:00,18.76,18.76,18.71,18.73,125673.0,16.7873,16.7873,16.7426,16.7605,125673.0
2015-12-31 14:40:00,18.73,18.77,18.72,18.76,199033.0,16.7605,16.7963,16.7515,16.7873,199033.0
2015-12-31 14:50:00,18.77,18.79,18.72,18.73,104461.0,16.7963,16.8142,16.7515,16.7605,104461.0
2015-12-31 15:00:00,18.72,18.77,18.71,18.73,111626.0,16.7515,16.7963,16.7426,16.7605,111626.0
2015-12-31 15:10:00,18.73,18.78,18.71,18.77,169502.0,16.7605,16.8052,16.7426,16.7963,169502.0
2015-12-31 15:20:00,18.78,18.79,18.74,18.76,145212.0,16.8052,16.8142,16.7694,16.7873,145212.0
2015-12-31 15:30:00,18.76,18.8,18.75,18.77,221438.0,16.7873,16.8231,16.7784,16.7963,221438.0
2015-12-31 15:40:00,18.76,18.78,18.74,18.74,240201.0,16.7873,16.8052,16.7694,16.7694,240201.0
2015-12-31 15:50:00,18.75,18.75,18.67,18.67,1057931.0,16.7784,16.7784,16.7068,16.7068,1057931.0
2016-01-04 09:30:00,18.31,18.37,18.26,18.35,572422.0,16.3847,16.4383,16.3399,16.4205,572422.0
2016-01-04 09:40:00,18.36,18.39,18.22,18.29,404985.0,16.4294,16.4562,16.3041,16.3668,404985.0
2016-01-04 09:50:00,18.3,18.36,18.26,18.36,221242.0,16.3757,16.4294,16.3399,16.4294,221242.0
2016-01-04 10:00:00,18.36,18.38,18.28,18.36,312169.0,16.4294,16.4473,16.3578,16.4294,312169.0
2016-01-04 10:10:00,18.37,18.44,18.35,18.43,401619.0,16.4383,16.501,16.4205,16.492,401619.0
2016-01-04 10:20:00,18.43,18.46,18.38,18.39,173374.0,16.492,16.5189,16.4473,16.4562,173374.0
2016-01-04 10:30:00,18.38,18.4,18.35,18.37,242029.0,16.4473,16.4652,16.4205,16.4383,242029.0
2016-01-04 10:40:00,18.36,18.4,18.32,18.4,311962.0,16.4294,16.4652,16.3936,16.4652,311962.0
2016-01-04 10:50:00,18.4,18.41,18.32,18.34,317727.0,16.4652,16.4741,16.3936,16.4115,317727.0
2016-01-04 11:00:00,18.34,18.35,18.28,18.31,418972.0,16.4115,16.4205,16.3578,16.3847,418972.0
2016-01-04 11:10:00,18.31,18.35,18.3,18.34,268726.0,16.3847,16.4205,16.3757,16.4115,268726.0
2016-01-04 11:20:00,18.34,18.4,18.32,18.4,330077.0,16.4115,16.4652,16.3936,16.4652,330077.0
2016-01-04 11:30:00,18.4,18.43,18.38,18.39,204141.0,16.4652,16.492,16.4473,16.4562,204141.0
2016-01-04 11:40:00,18.4,18.44,18.39,18.44,192996.0,16.4652,16.501,16.4562,16.501,192996.0
2016-01-04 11:50:00,18.44,18.44,18.37,18.39,210216.0,16.501,16.501,16.4383,16.4562,210216.0
2016-01-04 12:00:00,18.39,18.41,18.35,18.4,307817.0,16.4562,16.4741,16.4205,16.4652,307817.0
2016-01-04 12:10:00,18.4,18.43,18.35,18.39,200129.0,16.4652,16.492,16.4205,16.4562,200129.0
2016-01-04 12:20:00,18.38,18.43,18.35,18.41,244207.0,16.4473,16.492,16.4205,16.4741,244207.0
2016-01-04 12:30:00,18.41,18.41,18.35,18.39,173888.0,16.4741,16.4741,16.4205,16.4562,173888.0
2016-01-04 12:40:00,18.38,18.43,18.37,18.39,138743.0,16.4473,16.492,16.4383,16.4562,138743.0
2016-01-04 12:50:00,18.39,18.4,18.37,18.38,160349.0,16.4562,16.4652,16.4383,16.4473,160349.0
2016-01-04 13:00:00,18.38,18.44,18.37,18.38,244991.0,16.4473,16.501,16.4383,16.4473,244991.0
2016-01-04 13:10:00,18.38,18.42,18.37,18.39,159637.0,16.4473,16.4831,16.4383,16.4562,159637.0
2016-01-04 13:20:00,18.4,18.44,18.36,18.39,154201.0,16.4652,16.501,16.4294,16.4562,154201.0
2016-01-04 13:30:00,18.39,18.43,18.37,18.43,113163.0,16.4562,16.492,16.4383,16.492,113163.0
2016-01-04 13:40:00,18.42,18.43,18.38,18.4,125183.0,16.4831,16.492,16.4473,16.4652,125183.0
2016-01-04 13:50:00,18.39,18.43,18.37,18.39,140833.0,16.4562,16.492,16.4383,16.4562,140833.0
2016-01-04 14:00:00,18.39,18.39,18.34,18.39,279230.0,16.4562,16.4562,16.4115,16.4562,279230.0
2016-01-04 14:10:00,18.39,18.43,18.35,18.41,241254.0,16.4562,16.492,16.4205,16.4741,241254.0
2016-01-04 14:20:00,18.41,18.44,18.4,18.4,107794.0,16.4741,16.501,16.4652,16.4652,107794.0
2016-01-04 14:30:00,18.4,18.42,18.32,18.35,352161.0,16.4652,16.4831,16.3936,16.4205,352161.0
2016-01-04 14:40:00,18.35,18.37,18.33,18.37,180502.0,16.4205,16.4383,16.4026,16.4383,180502.0
2016-01-04 14:50:00,18.37,18.38,18.33,18.36,202670.0,16.4383,16.4473,16.4026,16.4294,202670.0
2016-01-04 15:00:00,18.36,18.37,18.3,18.33,177411.0,16.4294,16.4383,16.3757,16.4026,177411.0
2016-01-04 15:10:00,18.33,18.34,18.26,18.27,483330.0,16.4026,16.4115,16.3399,16.3489,483330.0
2016-01-04 15:20:00,18.26,18.3,18.2,18.3,596453.0,16.3399,16.3757,16.2862,16.3757,596453.0
2016-01-04 15:30:00,18.29,18.35,18.27,18.32,447684.0,16.3668,16.4205,16.3489,16.3936,447684.0
2016-01-04 15:40:00,18.32,18.44,18.31,18.44,604955.0,16.3936,16.501,16.3847,16.501,604955.0
2016-01-04 15:50:00,18.44,18.47,18.39,18.46,1233748.0,16.501,16.5278,16.4562,16.5189,1233748.0
2016-01-05 09:30:00,18.47,18.5,18.3,18.44,264781.0,16.5278,16.5547,16.3757,16.501,264781.0
2016-01-05 09:40:00,18.43,18.49,18.38,18.43,276249.0,16.492,16.5457,16.4473,16.492,276249.0
2016-01-05 09:50:00,18.44,18.46,18.32,18.32,365630.0,16.501,16.5189,16.3936,16.3936,365630.0
2016-01-05 10:00:00,18.32,18.42,18.29,18.39,318440.0,16.3936,16.4831,16.3668,16.4562,318440.0
2016-01-05 10:10:00,18.39,18.47,18.39,18.46,213876.0,16.4562,16.5278,16.4562,16.5189,213876.0
2016-01-05 10:20:00,18.46,18.48,18.41,18.41,206534.0,16.5189,16.5368,16.4741,16.4741,206534.0
2016-01-05 10:30:00,18.41,18.49,18.4,18.48,138069.0,16.4741,16.5457,16.4652,16.5368,138069.0
2016-01-05 10:40:00,18.48,18.56,18.47,18.56,134545.0,16.5368,16.6084,16.5278,16.6084,134545.0
2016-01-05 10:50:00,18.57,18.62,18.56,18.6,269250.0,16.6173,16.6621,16.6084,16.6442,269250.0
2016-01-05 11:00:00,18.61,18.63,18.56,18.56,205626.0,16.6531,16.671,16.6084,16.6084,205626.0
2016-01-05 11:10:00,18.56,18.56,18.51,18.52,301967.0,16.6084,16.6084,16.5636,16.5726,301967.0
2016-01-05 11:20:00,18.53,18.56,18.5,18.54,168306.0,16.5815,16.6084,16.5547,16.5905,168306.0
2016-01-05 11:30:00,18.55,18.59,18.54,18.55,83520.0,16.5994,16.6352,16.5905,16.5994,83520.0
2016-01-05 11:40:00,18.55,18.57,18.52,18.56,79779.0,16.5994,16.6173,16.5726,16.6084,79779.0
2016-01-05 11:50:00,18.56,18.56,18.51,18.53,81036.0,16.6084,16.6084,16.5636,16.5815,81036.0
2016-01-05 12:00:00,18.53,18.53,18.4,18.43,219410.0,16.5815,16.5815,16.4652,16.492,219410.0
2016-01-05 12:10:00,18.43,18.44,18.4,18.43,166472.0,16.492,16.501,16.4652,16.492,166472.0
2016-01-05 12:20:00,18.42,18.44,18.38,18.4,131939.0,16.4831,16.501,16.4473,16.4652,131939.0
2016-01-05 12:30:00,18.4,18.4,18.35,18.39,251062.0,16.4652,16.4652,16.4205,16.4562,251062.0
2016-01-05 12:40:00,18.39,18.39,18.34,18.38,123755.0,16.4562,16.4562,16.4115,16.4473,123755.0
2016-01-05 12:50:00,18.38,18.41,18.35,18.41,327792.0,16.4473,16.4741,16.4205,16.4741,327792.0
2016-01-05 13:00:00,18.41,18.43,18.37,18.4,113363.0,16.4741,16.492,16.4383,16.4652,113363.0
2016-01-05 13:10:00,18.4,18.41,18.35,18.36,128502.0,16.4652,16.4741,16.4205,16.4294,128502.0
2016-01-05 13:20:00,18.35,18.38,18.32,18.38,91663.0,16.4205,16.4473,16.3936,16.4473,91663.0
2016-01-05 13:30:00,18.38,18.43,18.37,18.42,94418.0,16.4473,16.492,16.4383,16.4831,94418.0
2016-01-05 13:40:00,18.43,18.51,18.43,18.5,224412.0,16.492,16.5636,16.492,16.5547,224412.0
2016-01-05 13:50:00,18.5,18.51,18.48,18.5,90087.0,16.5547,16.5636,16.5368,16.5547,90087.0
2016-01-05 14:00:00,18.51,18.51,18.46,18.49,83214.0,16.5636,16.5636,16.5189,16.5457,83214.0
2016-01-05 14:10:00,18.49,18.55,18.47,18.55,123629.0,16.5457,16.5994,16.5278,16.5994,123629.0
2016-01-05 14:20:00,18.55,18.58,18.54,18.55,151609.0,16.5994,16.6263,16.5905,16.5994,151609.0
2016-01-05 14:30:00,18.56,18.57,18.51,18.53,108920.0,16.6084,16.6173,16.5636,16.5815,108920.0
2016-01-05 14:40:00,18.53,18.54,18.48,18.51,95720.0,16.5815,16.5905,16.5368,16.5636,95720.0
2016-01-05 14:50:00,18.51,18.52,18.46,18.47,84956.0,16.5636,16.5726,16.5189,16.5278,84956.0
2016-01-05 15:00:00,18.48,18.49,18.44,18.49,147446.0,16.5368,16.5457,16.501,16.5457,147446.0
2016-01-05 15:10:00,18.48,18.53,18.48,18.52,211475.0,16.5368,16.5815,16.5368,16.5726,211475.0
2016-01-05 15:20:00,18.51,18.56,18.48,18.55,406910.0,16.5636,16.6084,16.5368,16.5994,406910.0
2016-01-05 15:30:00,18.55,18.56,18.49,18.5,422760.0,16.5994,16.6084,16.5457,16.5547,422760.0
2016-01-05 15:40:00,18.51,18.56,18.49,18.52,326794.0,16.5636,16.6084,16.5457,16.5726,326794.0
2016-01-05 15:50:00,18.52,18.53,18.48,18.5,744749.0,16.5726,16.5815,16.5368,16.5547,744749.0
2016-01-06 09:30:00,18.17,18.23,17.92,17.99,608742.0,16.2594,16.3131,16.0357,16.0983,608742.0
2016-01-06 09:40:00,17.99,18.01,17.86,17.95,623548.0,16.0983,16.1162,15.982,16.0625,623548.0
2016-01-06 09:50:00,17.95,17.99,17.88,17.89,607225.0,16.0625,16.0983,15.9999,16.0088,607225.0
2016-01-06 10:00:00,17.89,17.92,17.73,17.77,1214014.0,16.0088,16.0357,15.8656,15.9014,1214014.0
2016-01-06 10:10:00,17.77,17.77,17.72,17.73,724262.0,15.9014,15.9014,15.8567,15.8656,724262.0
2016-01-06 10:20:00,17.73,17.8,17.73,17.76,637245.0,15.8656,15.9283,15.8656,15.8925,637245.0
2016-01-06 10:30:00,17.76,17.76,17.6,17.62,781703.0,15.8925,15.8925,15.7493,15.7672,781703.0
2016-01-06 10:40:00,17.62,17.64,17.57,17.62,539368.0,15.7672,15.7851,15.7225,15.7672,539368.0
2016-01-06 10:50:00,17.62,17.67,17.58,17.64,340672.0,15.7672,15.812,15.7314,15.7851,340672.0
2016-01-06 11:00:00,17.64,17.73,17.63,17.64,746293.0,15.7851,15.8656,15.7762,15.7851,746293.0
2016-01-06 11:10:00,17.64,17.66,17.6,17.66,313008.0,15.7851,15.803,15.7493,15.803,313008.0
2016-01-06 11:20:00,17.66,17.68,17.64,17.68,360770.0,15.803,15.8209,15.7851,15.8209,360770.0
2016-01-06 11:30:00,17.68,17.69,17.61,17.65,316795.0,15.8209,15.8299,15.7583,15.7941,316795.0
2016-01-06 11:40:00,17.64,17.67,17.62,17.62,833511.0,15.7851,15.812,15.7672,15.7672,833511.0
2016-01-06 11:50:00,17.63,17.64,17.49,17.53,773967.0,15.7762,15.7851,15.6509,15.6867,773967.0
2016-01-06 12:00:00,17.53,17.54,17.49,17.53,653190.0,15.6867,15.6956,15.6509,15.6867,653190.0
2016-01-06 12:10:00,17.52,17.62,17.51,17.57,228887.0,15.6777,15.7672,15.6688,15.7225,228887.0
2016-01-06 12:20:00,17.58,17.6,17.54,17.6,279649.0,15.7314,15.7493,15.6956,15.7493,279649.0
2016-01-06 12:30:00,17.6,17.64,17.56,17.61,292844.0,15.7493,15.7851,15.7135,15.7583,292844.0
2016-01-06 12:40:00,17.6,17.61,17.56,17.57,284668.0,15.7493,15.7583,15.7135,15.7225,284668.0
2016-01-06 12:50:00,17.57,17.59,17.55,17.55,154181.0,15.7225,15.7404,15.7046,15.7046,154181.0
2016-01-06 13:00:00,17.55,17.57,17.5,17.53,343037.0,15.7046,15.7225,15.6598,15.6867,343037.0
2016-01-06 13:10:00,17.53,17.54,17.45,17.46,283187.0,15.6867,15.6956,15.6151,15.624,283187.0
2016-01-06 13:20:00,17.46,17.49,17.42,17.42,394192.0,15.624,15.6509,15.5882,15.5882,394192.0
2016-01-06 13:30:00,17.43,17.44,17.39,17.43,370215.0,15.5972,15.6061,15.5614,15.5972,370215.0
2016-01-06 13:40:00,17.43,17.43,17.28,17.29,619674.0,15.5972,15.5972,15.463,15.4719,619674.0
2016-01-06 13:50:00,17.28,17.34,17.24,17.32,489983.0,15.463,15.5167,15.4272,15.4988,489983.0
2016-01-06 14:00:00,17.32,17.42,17.28,17.42,417915.0,15.4988,15.5882,15.463,15.5882,417915.0
2016-01-06 14:10:00,17.42,17.5,17.4,17.48,500579.0,15.5882,15.6598,15.5703,15.6419,500579.0
2016-01-06 14:20:00,17.48,17.55,17.43,17.54,722393.0,15.6419,15.7046,15.5972,15.6956,722393.0
2016-01-06 14:30:00,17.55,17.55,17.45,17.45,487318.0,15.7046,15.7046,15.6151,15.6151,487318.0
2016-01-06 14:40:00,17.46,17.47,17.24,17.3,1324310.0,15.624,15.633,15.4272,15.4809,1324310.0
2016-01-06 14:50:00,17.3,17.39,17.29,17.36,693340.0,15.4809,15.5614,15.4719,15.5346,693340.0
2016-01-06 15:00:00,17.37,17.43,17.34,17.41,528449.0,15.5435,15.5972,15.5167,15.5793,528449.0
2016-01-06 15:10:00,17.41,17.54,17.4,17.54,857479.0,15.5793,15.6956,15.5703,15.6956,857479.0
2016-01-06 15:20:00,17.54,17.63,17.53,17.63,1060827.0,15.6956,15.7762,15.6867,15.7762,1060827.0
2016-01-06 15:30:00,17.63,17.74,17.62,17.72,1697903.0,15.7762,15.8746,15.7672,15.8567,1697903.0
2016-01-06 15:40:00,17.71,17.76,17.69,17.74,1289419.0,15.8477,15.8925,15.8299,15.8746,1289419.0
2016-01-06 15:50:00,17.73,17.75,17.68,17.73,2434352.0,15.8656,15.8835,15.8209,15.8656,2434352.0
2016-01-07 09:30:00,17.3,17.42,17.02,17.37,646885.0,15.4809,15.5882,15.2303,15.5435,646885.0
2016-01-07 09:40:00,17.38,17.56,17.37,17.54,477033.0,15.5524,15.7135,15.5435,15.6956,477033.0
2016-01-07 09:50:00,17.55,17.56,17.41,17.46,699160.0,15.7046,15.7135,15.5793,15.624,699160.0
2016-01-07 10:00:00,17.45,17.46,17.38,17.41,436826.0,15.6151,15.624,15.5524,15.5793,436826.0
2016-01-07 10:10:00,17.42,17.49,17.39,17.46,257461.0,15.5882,15.6509,15.5614,15.624,257461.0
2016-01-07 10:20:00,17.45,17.45,17.33,17.37,307631.0,15.6151,15.6151,15.5077,15.5435,307631.0
2016-01-07 10:30:00,17.37,17.48,17.37,17.45,314927.0,15.5435,15.6419,15.5435,15.6151,314927.0
2016-01-07 10:40:00,17.46,17.53,17.45,17.5,465313.0,15.624,15.6867,15.6151,15.6598,465313.0
2016-01-07 10:50:00,17.51,17.55,17.47,17.55,368468.0,15.6688,15.7046,15.633,15.7046,368468.0
2016-01-07 11:00:00,17.55,17.58,17.51,17.54,276710.0,15.7046,15.7314,15.6688,15.6956,276710.0
2016-01-07 11:10:00,17.53,17.59,17.51,17.52,411804.0,15.6867,15.7404,15.6688,15.6777,411804.0
2016-01-07 11:20:00,17.53,17.57,17.48,17.54,181382.0,15.6867,15.7225,15.6419,15.6956,181382.0
2016-01-07 11:30:00,17.54,17.61,17.54,17.55,240792.0,15.6956,15.7583,15.6956,15.7046,240792.0
2016-01-07 11:40:00,17.55,17.56,17.46,17.47,204444.0,15.7046,15.7135,15.624,15.633,204444.0
2016-01-07 11:50:00,17.47,17.49,17.44,17.46,163395.0,15.633,15.6509,15.6061,15.624,163395.0
2016-01-07 12:00:00,17.46,17.52,17.44,17.47,196224.0,15.624,15.6777,15.6061,15.633,196224.0
2016-01-07 12:10:00,17.47,17.5,17.46,17.48,181012.0,15.633,15.6598,15.624,15.6419,181012.0
2016-01-07 12:20:00,17.49,17.51,17.43,17.44,120801.0,15.6509,15.6688,15.5972,15.6061,120801.0
2016-01-07 12:30:00,17.44,17.47,17.38,17.4,243753.0,15.6061,15.633,15.5524,15.5703,243753.0
2016-01-07 12:40:00,17.4,17.48,17.39,17.45,111413.0,15.5703,15.6419,15.5614,15.6151,111413.0
2016-01-07 12:50:00,17.45,17.48,17.38,17.39,217489.0,15.6151,15.6419,15.5524,15.5614,217489.0
2016-01-07 13:00:00,17.39,17.41,17.35,17.38,224441.0,15.5614,15.5793,15.5256,15.5524,224441.0
2016-01-07 13:10:00,17.38,17.38,17.31,17.32,232444.0,15.5524,15.5524,15.4898,15.4988,232444.0
2016-01-07 13:20:00,17.33,17.35,17.28,17.31,200635.0,15.5077,15.5256,15.463,15.4898,200635.0
2016-01-07 13:30:00,17.31,17.33,17.25,17.3,266880.0,15.4898,15.5077,15.4361,15.4809,266880.0
2016-01-07 13:40:00,17.29,17.34,17.25,17.34,179179.0,15.4719,15.5167,15.4361,15.5167,179179.0
2016-01-07 13:50:00,17.34,17.36,17.25,17.27,163350.0,15.5167,15.5346,15.4361,15.454,163350.0
2016-01-07 14:00:00,17.27,17.31,17.24,17.29,186634.0,15.454,15.4898,15.4272,15.4719,186634.0
2016-01-07 14:10:00,17.29,17.31,17.25,17.29,201589.0,15.4719,15.4898,15.4361,15.4719,201589.0
2016-01-07 14:20:00,17.29,17.31,17.25,17.26,207789.0,15.4719,15.4898,15.4361,15.4451,207789.0
2016-01-07 14:30:00,17.26,17.31,17.23,17.29,382447.0,15.4451,15.4898,15.4182,15.4719,382447.0
2016-01-07 14:40:00,17.3,17.36,17.27,17.35,615477.0,15.4809,15.5346,15.454,15.5256,615477.0
2016-01-07 14:50:00,17.34,17.36,17.25,17.28,279099.0,15.5167,15.5346,15.4361,15.463,279099.0
2016-01-07 15:00:00,17.28,17.28,17.2,17.26,637728.0,15.463,15.463,15.3914,15.4451,637728.0
2016-01-07 15:10:00,17.27,17.3,17.2,17.26,383765.0,15.454,15.4809,15.3914,15.4451,383765.0
2016-01-07 15:20:00,17.26,17.26,17.12,17.13,796962.0,15.4451,15.4451,15.3198,15.3287,796962.0
2016-01-07 15:30:00,17.12,17.36,17.11,17.31,856467.0,15.3198,15.5346,15.3108,15.4898,856467.0
2016-01-07 15:40:00,17.31,17.36,17.28,17.35,609431.0,15.4898,15.5346,15.463,15.5256,609431.0
2016-01-07 15:50:00,17.34,17.35,17.21,17.21,1499309.0,15.5167,15.5256,15.4003,15.4003,1499309.0
2016-01-08 09:30:00,17.23,17.26,17.11,17.2,647299.0,15.4182,15.4451,15.3108,15.3914,647299.0
2016-01-08 09:40:00,17.2,17.24,17.14,17.16,483953.0,15.3914,15.4272,15.3377,15.3556,483953.0
2016-01-08 09:50:00,17.17,17.19,17.02,17.08,2438343.0,15.3645,15.3824,15.2303,15.284,2438343.0
2016-01-08 10:00:00,17.07,17.09,16.94,17.01,1278466.0,15.275,15.2929,15.1587,15.2214,1278466.0
2016-01-08 10:10:00,17.0,17.03,16.85,16.85,1699374.0,15.2124,15.2393,15.0782,15.0782,1699374.0
2016-01-08 10:20:00,16.85,16.9,16.79,16.82,816474.0,15.0782,15.1229,15.0245,15.0513,816474.0
2016-01-08 10:30:00,16.82,16.93,16.7,16.73,1154997.0,15.0513,15.1498,14.944,14.9708,1154997.0
2016-01-08 10:40:00,16.73,16.76,16.63,16.64,1177642.0,14.9708,14.9976,14.8813,14.8903,1177642.0
2016-01-08 10:50:00,16.64,16.65,16.53,16.59,1271928.0,14.8903,14.8992,14.7918,14.8455,1271928.0
2016-01-08 11:00:00,16.58,16.68,16.56,16.57,747512.0,14.8366,14.9261,14.8187,14.8276,747512.0
2016-01-08 11:10:00,16.57,16.59,16.52,16.57,774796.0,14.8276,14.8455,14.7829,14.8276,774796.0
2016-01-08 11:20:00,16.57,16.68,16.57,16.66,715171.0,14.8276,14.9261,14.8276,14.9082,715171.0
2016-01-08 11:30:00,16.66,16.7,16.59,16.66,479643.0,14.9082,14.944,14.8455,14.9082,479643.0
2016-01-08 11:40:00,16.66,16.77,16.64,16.77,581832.0,14.9082,15.0066,14.8903,15.0066,581832.0
2016-01-08 11:50:00,16.77,16.83,16.7,16.8,1706048.0,15.0066,15.0603,14.944,15.0334,1706048.0
2016-01-08 12:00:00,16.8,16.91,16.79,16.9,1586566.0,15.0334,15.1319,15.0245,15.1229,1586566.0
2016-01-08 12:10:00,16.9,16.96,16.9,16.93,506107.0,15.1229,15.1766,15.1229,15.1498,506107.0
2016-01-08 12:20:00,16.93,17.02,16.92,17.0,882784.0,15.1498,15.2303,15.1408,15.2124,882784.0
2016-01-08 12:30:00,17.01,17.01,16.91,16.92,482167.0,15.2214,15.2214,15.1319,15.1408,482167.0
2016-01-08 12:40:00,16.93,16.96,16.89,16.96,215759.0,15.1498,15.1766,15.114,15.1766,215759.0
2016-01-08 12:50:00,16.96,16.97,16.92,16.96,198457.0,15.1766,15.1856,15.1408,15.1766,198457.0
2016-01-08 13:00:00,16.95,16.99,16.89,16.93,246013.0,15.1677,15.2035,15.114,15.1498,246013.0
2016-01-08 13:10:00,16.92,16.94,16.9,16.94,147760.0,15.1408,15.1587,15.1229,15.1587,147760.0
2016-01-08 13:20:00,16.94,16.95,16.88,16.9,150378.0,15.1587,15.1677,15.105,15.1229,150378.0
2016-01-08 13:30:00,16.91,16.98,16.91,16.96,159118.0,15.1319,15.1945,15.1319,15.1766,159118.0
2016-01-08 13:40:00,16.96,16.96,16.91,16.92,251705.0,15.1766,15.1766,15.1319,15.1408,251705.0
2016-01-08 13:50:00,16.92,16.94,16.9,16.94,263498.0,15.1408,15.1587,15.1229,15.1587,263498.0
2016-01-08 14:00:00,16.94,17.0,16.93,16.98,216072.0,15.1587,15.2124,15.1498,15.1945,216072.0
2016-01-08 14:10:00,16.98,16.98,16.92,16.95,252485.0,15.1945,15.1945,15.1408,15.1677,252485.0
2016-01-08 14:20:00,16.95,16.98,16.93,16.96,285119.0,15.1677,15.1945,15.1498,15.1766,285119.0
2016-01-08 14:30:00,16.95,16.98,16.92,16.93,270592.0,15.1677,15.1945,15.1408,15.1498,270592.0
2016-01-08 14:40:00,16.93,17.02,16.92,16.99,314329.0,15.1498,15.2303,15.1408,15.2035,314329.0
2016-01-08 14:50:00,16.99,17.01,16.93,16.95,277308.0,15.2035,15.2214,15.1498,15.1677,277308.0
2016-01-08 15:00:00,16.95,16.98,16.92,16.95,245590.0,15.1677,15.1945,15.1408,15.1677,245590.0
2016-01-08 15:10:00,16.96,16.99,16.92,16.96,384672.0,15.1766,15.2035,15.1408,15.1766,384672.0
2016-01-08 15:20:00,16.97,16.99,16.94,16.95,356102.0,15.1856,15.2035,15.1587,15.1677,356102.0
2016-01-08 15:30:00,16.95,16.95,16.89,16.89,458367.0,15.1677,15.1677,15.114,15.114,458367.0
2016-01-08 15:40:00,16.89,16.91,16.8,16.81,706517.0,15.114,15.1319,15.0334,15.0424,706517.0
2016-01-08 15:50:00,16.82,16.82,16.75,16.8,1669469.0,15.0513,15.0513,14.9887,15.0334,1669469.0
2016-01-11 09:30:00,16.98,17.05,16.93,16.95,570647.0,15.1945,15.2571,15.1498,15.1677,570647.0
2016-01-11 09:40:00,16.94,16.98,16.85,16.85,518260.0,15.1587,15.1945,15.0782,15.0782,518260.0
2016-01-11 09:50:00,16.85,16.94,16.83,16.92,402892.0,15.0782,15.1587,15.0603,15.1408,402892.0
2016-01-11 10:00:00,16.92,17.0,16.91,16.93,322461.0,15.1408,15.2124,15.1319,15.1498,322461.0
2016-01-11 10:10:00,16.94,16.97,16.9,16.9,280033.0,15.1587,15.1856,15.1229,15.1229,280033.0
2016-01-11 10:20:00,16.91,16.91,16.81,16.82,337838.0,15.1319,15.1319,15.0424,15.0513,337838.0
2016-01-11 10:30:00,16.82,16.95,16.82,16.92,354105.0,15.0513,15.1677,15.0513,15.1408,354105.0
2016-01-11 10:40:00,16.92,16.93,16.89,16.89,333365.0,15.1408,15.1498,15.114,15.114,333365.0
2016-01-11 10:50:00,16.9,16.91,16.8,16.82,330932.0,15.1229,15.1319,15.0334,15.0513,330932.0
2016-01-11 11:00:00,16.82,16.84,16.73,16.75,446262.0,15.0513,15.0692,14.9708,14.9887,446262.0
2016-01-11 11:10:00,16.76,16.79,16.74,16.77,221536.0,14.9976,15.0245,14.9797,15.0066,221536.0
2016-01-11 11:20:00,16.76,16.79,16.75,16.75,285095.0,14.9976,15.0245,14.9887,14.9887,285095.0
2016-01-11 11:30:00,16.76,16.79,16.7,16.74,977066.0,14.9976,15.0245,14.944,14.9797,977066.0
2016-01-11 11:40:00,16.74,16.79,16.72,16.76,355724.0,14.9797,15.0245,14.9618,14.9976,355724.0
2016-01-11 11:50:00,16.75,16.77,16.68,16.68,799457.0,14.9887,15.0066,14.9261,14.9261,799457.0
2016-01-11 12:00:00,16.68,16.7,16.67,16.68,255274.0,14.9261,14.944,14.9171,14.9261,255274.0
2016-01-11 12:10:00,16.68,16.69,16.58,16.6,202098.0,14.9261,14.935,14.8366,14.8545,202098.0
2016-01-11 12:20:00,16.61,16.62,16.53,16.55,340898.0,14.8634,14.8724,14.7918,14.8097,340898.0
2016-01-11 12:30:00,16.55,16.61,16.52,16.54,316482.0,14.8097,14.8634,14.7829,14.8008,316482.0
2016-01-11 12:40:00,16.53,16.55,16.46,16.5,2662810.0,14.7918,14.8097,14.7292,14.765,2662810.0
2016-01-11 12:50:00,16.5,16.54,16.47,16.54,342680.0,14.765,14.8008,14.7381,14.8008,342680.0
2016-01-11 13:00:00,16.54,16.64,16.53,16.64,252387.0,14.8008,14.8903,14.7918,14.8903,252387.0
2016-01-11 13:10:00,16.64,16.67,16.59,16.67,444312.0,14.8903,14.9171,14.8455,14.9171,444312.0
2016-01-11 13:20:00,16.66,16.67,16.53,16.53,344382.0,14.9082,14.9171,14.7918,14.7918,344382.0
2016-01-11 13:30:00,16.53,16.57,16.48,16.52,467054.0,14.7918,14.8276,14.7471,14.7829,467054.0
2016-01-11 13:40:00,16.52,16.54,16.44,16.44,270284.0,14.7829,14.8008,14.7113,14.7113,270284.0
2016-01-11 13:50:00,16.45,16.48,16.4,16.43,372870.0,14.7202,14.7471,14.6755,14.7023,372870.0
2016-01-11 14:00:00,16.43,16.48,16.42,16.46,413396.0,14.7023,14.7471,14.6934,14.7292,413396.0
2016-01-11 14:10:00,16.47,16.56,16.44,16.53,1161442.0,14.7381,14.8187,14.7113,14.7918,1161442.0
2016-01-11 14:20:00,16.53,16.57,16.5,16.55,292776.0,14.7918,14.8276,14.765,14.8097,292776.0
2016-01-11 14:30:00,16.56,16.6,16.53,16.6,816086.0,14.8187,14.8545,14.7918,14.8545,816086.0
2016-01-11 14:40:00,16.6,16.63,16.58,16.58,346591.0,14.8545,14.8813,14.8366,14.8366,346591.0
2016-01-11 14:50:00,16.59,16.63,16.58,16.6,599733.0,14.8455,14.8813,14.8366,14.8545,599733.0
2016-01-11 15:00:00,16.6,16.61,16.56,16.6,334245.0,14.8545,14.8634,14.8187,14.8545,334245.0
2016-01-11 15:10:00,16.6,16.61,16.5,16.55,582213.0,14.8545,14.8634,14.765,14.8097,582213.0
2016-01-11 15:20:00,16.55,16.71,16.54,16.69,510571.0,14.8097,14.9529,14.8008,14.935,510571.0
2016-01-11 15:30:00,16.69,16.75,16.68,16.7,921620.0,14.935,14.9887,14.9261,14.944,921620.0
2016-01-11 15:40:00,16.7,16.77,16.7,16.71,950619.0,14.944,15.0066,14.944,14.9529,950619.0
2016-01-11 15:50:00,16.72,16.75,16.67,16.68,1212365.0,14.9618,14.9887,14.9171,14.9261,1212365.0
2016-01-12 09:30:00,16.93,17.2,16.88,17.05,1096069.0,15.1498,15.3914,15.105,15.2571,1096069.0
2016-01-12 09:40:00,17.05,17.14,17.0,17.02,556089.0,15.2571,15.3377,15.2124,15.2303,556089.0
2016-01-12 09:50:00,17.03,17.07,16.95,16.96,181805.0,15.2393,15.275,15.1677,15.1766,181805.0
2016-01-12 10:00:00,16.96,16.99,16.88,16.91,249562.0,15.1766,15.2035,15.105,15.1319,249562.0
2016-01-12 10:10:00,16.92,16.95,16.84,16.9,210004.0,15.1408,15.1677,15.0692,15.1229,210004.0
2016-01-12 10:20:00,16.9,16.9,16.8,16.81,216412.0,15.1229,15.1229,15.0334,15.0424,216412.0
2016-01-12 10:30:00,16.81,16.89,16.76,16.77,342840.0,15.0424,15.114,14.9976,15.0066,342840.0
2016-01-12 10:40:00,16.77,16.81,16.7,16.71,382780.0,15.0066,15.0424,14.944,14.9529,382780.0
2016-01-12 10:50:00,16.72,16.78,16.7,16.74,339617.0,14.9618,15.0155,14.944,14.9797,339617.0
2016-01-12 11:00:00,16.74,16.75,16.69,16.71,263340.0,14.9797,14.9887,14.935,14.9529,263340.0
2016-01-12 11:10:00,16.7,16.72,16.65,16.72,206943.0,14.944,14.9618,14.8992,14.9618,206943.0
2016-01-12 11:20:00,16.72,16.74,16.66,16.7,143788.0,14.9618,14.9797,14.9082,14.944,143788.0
2016-01-12 11:30:00,16.7,16.71,16.62,16.65,246056.0,14.944,14.9529,14.8724,14.8992,246056.0
2016-01-12 11:40:00,16.65,16.71,16.61,16.71,264751.0,14.8992,14.9529,14.8634,14.9529,264751.0
2016-01-12 11:50:00,16.71,16.72,16.68,16.7,177326.0,14.9529,14.9618,14.9261,14.944,177326.0
2016-01-12 12:00:00,16.7,16.73,16.68,16.7,335710.0,14.944,14.9708,14.9261,14.944,335710.0
2016-01-12 12:10:00,16.7,16.7,16.59,16.61,316259.0,14.944,14.944,14.8455,14.8634,316259.0
2016-01-12 12:20:00,16.62,16.65,16.59,16.64,280089.0,14.8724,14.8992,14.8455,14.8903,280089.0
2016-01-12 12:30:00,16.64,16.65,16.57,16.61,148157.0,14.8903,14.8992,14.8276,14.8634,148157.0
2016-01-12 12:40:00,16.61,16.65,16.57,16.62,129121.0,14.8634,14.8992,14.8276,14.8724,129121.0
2016-01-12 12:50:00,16.63,16.66,16.61,16.64,120602.0,14.8813,14.9082,14.8634,14.8903,120602.0
2016-01-12 13:00:00,16.64,16.68,16.59,16.6,182498.0,14.8903,14.9261,14.8455,14.8545,182498.0
2016-01-12 13:10:00,16.6,16.68,16.59,16.64,202625.0,14.8545,14.9261,14.8455,14.8903,202625.0
2016-01-12 13:20:00,16.64,16.68,16.61,16.66,257646.0,14.8903,14.9261,14.8634,14.9082,257646.0
2016-01-12 13:30:00,16.66,16.72,16.65,16.69,213883.0,14.9082,14.9618,14.8992,14.935,213883.0
2016-01-12 13:40:00,16.7,16.77,16.68,16.75,147904.0,14.944,15.0066,14.9261,14.9887,147904.0
2016-01-12 13:50:00,16.75,16.78,16.69,16.69,148449.0,14.9887,15.0155,14.935,14.935,148449.0
2016-01-12 14:00:00,16.69,16.7,16.59,16.64,350396.0,14.935,14.944,14.8455,14.8903,350396.0
2016-01-12 14:10:00,16.64,16.68,16.61,16.63,203818.0,14.8903,14.9261,14.8634,14.8813,203818.0
2016-01-12 14:20:00,16.62,16.72,16.6,16.67,238910.0,14.8724,14.9618,14.8545,14.9171,238910.0
2016-01-12 14:30:00,16.67,16.73,16.66,16.7,203109.0,14.9171,14.9708,14.9082,14.944,203109.0
2016-01-12 14:40:00,16.69,16.71,16.64,16.67,186381.0,14.935,14.9529,14.8903,14.9171,186381.0
2016-01-12 14:50:00,16.67,16.76,16.65,16.75,251706.0,14.9171,14.9976,14.8992,14.9887,251706.0
2016-01-12 15:00:00,16.75,16.76,16.66,16.66,307165.0,14.9887,14.9976,14.9082,14.9082,307165.0
2016-01-12 15:10:00,16.66,16.73,16.66,16.72,368272.0,14.9082,14.9708,14.9082,14.9618,368272.0
2016-01-12 15:20:00,16.72,16.79,16.7,16.74,398339.0,14.9618,15.0245,14.944,14.9797,398339.0
2016-01-12 15:30:00,16.74,16.8,16.72,16.72,495813.0,14.9797,15.0334,14.9618,14.9618,495813.0
2016-01-12 15:40:00,16.72,16.8,16.71,16.76,718099.0,14.9618,15.0334,14.9529,14.9976,718099.0
2016-01-12 15:50:00,16.75,16.78,16.73,16.76,1058557.0,14.9887,15.0155,14.9708,14.9976,1058557.0
2016-01-13 09:30:00,16.92,17.04,16.8,17.04,1011037.0,15.1408,15.2482,15.0334,15.2482,1011037.0
2016-01-13 09:40:00,17.04,17.11,17.0,17.08,411171.0,15.2482,15.3108,15.2124,15.284,411171.0
2016-01-13 09:50:00,17.08,17.08,17.0,17.01,274374.0,15.284,15.284,15.2124,15.2214,274374.0
2016-01-13 10:00:00,17.02,17.02,16.89,16.95,585158.0,15.2303,15.2303,15.114,15.1677,585158.0
2016-01-13 10:10:00,16.95,16.95,16.84,16.85,434107.0,15.1677,15.1677,15.0692,15.0782,434107.0
2016-01-13 10:20:00,16.86,16.88,16.77,16.78,715797.0,15.0871,15.105,15.0066,15.0155,715797.0
2016-01-13 10:30:00,16.78,16.79,16.69,16.69,499353.0,15.0155,15.0245,14.935,14.935,499353.0
2016-01-13 10:40:00,16.69,16.71,16.57,16.65,1194570.0,14.935,14.9529,14.8276,14.8992,1194570.0
2016-01-13 10:50:00,16.66,16.69,16.64,16.65,1706295.0,14.9082,14.935,14.8903,14.8992,1706295.0
2016-01-13 11:00:00,16.66,16.66,16.5,16.51,779306.0,14.9082,14.9082,14.765,14.7739,779306.0
2016-01-13 11:10:00,16.5,16.58,16.47,16.57,1004912.0,14.765,14.8366,14.7381,14.8276,1004912.0
2016-01-13 11:20:00,16.57,16.59,16.48,16.5,751426.0,14.8276,14.8455,14.7471,14.765,751426.0
2016-01-13 11:30:00,16.49,16.62,16.44,16.55,627725.0,14.756,14.8724,14.7113,14.8097,627725.0
2016-01-13 11:40:00,16.54,16.56,16.51,16.54,247552.0,14.8008,14.8187,14.7739,14.8008,247552.0
2016-01-13 11:50:00,16.54,16.57,16.48,16.5,377243.0,14.8008,14.8276,14.7471,14.765,377243.0
2016-01-13 12:00:00,16.5,16.51,16.42,16.45,398754.0,14.765,14.7739,14.6934,14.7202,398754.0
2016-01-13 12:10:00,16.45,16.49,16.44,16.49,222108.0,14.7202,14.756,14.7113,14.756,222108.0
2016-01-13 12:20:00,16.49,16.53,16.45,16.47,361035.0,14.756,14.7918,14.7202,14.7381,361035.0
2016-01-13 12:30:00,16.47,16.48,16.42,16.44,263610.0,14.7381,14.7471,14.6934,14.7113,263610.0
2016-01-13 12:40:00,16.43,16.44,16.41,16.44,129859.0,14.7023,14.7113,14.6844,14.7113,129859.0
2016-01-13 12:50:00,16.44,16.44,16.36,16.37,200028.0,14.7113,14.7113,14.6397,14.6487,200028.0
2016-01-13 13:00:00,16.38,16.46,16.38,16.45,266575.0,14.6576,14.7292,14.6576,14.7202,266575.0
2016-01-13 13:10:00,16.45,16.51,16.43,16.45,243087.0,14.7202,14.7739,14.7023,14.7202,243087.0
2016-01-13 13:20:00,16.44,16.47,16.41,16.41,305073.0,14.7113,14.7381,14.6844,14.6844,305073.0
2016-01-13 13:30:00,16.41,16.46,16.35,16.36,290942.0,14.6844,14.7292,14.6308,14.6397,290942.0
2016-01-13 13:40:00,16.36,16.4,16.29,16.3,790826.0,14.6397,14.6755,14.5771,14.586,790826.0
2016-01-13 13:50:00,16.3,16.32,16.16,16.17,1142893.0,14.586,14.6039,14.4607,14.4697,1142893.0
2016-01-13 14:00:00,16.17,16.22,16.12,16.22,878205.0,14.4697,14.5144,14.4249,14.5144,878205.0
2016-01-13 14:10:00,16.22,16.25,16.15,16.21,430424.0,14.5144,14.5413,14.4518,14.5055,430424.0
2016-01-13 14:20:00,16.21,16.24,16.14,16.23,505948.0,14.5055,14.5323,14.4428,14.5234,505948.0
2016-01-13 14:30:00,16.23,16.23,16.1,16.13,357397.0,14.5234,14.5234,14.407,14.4339,357397.0
2016-01-13 14:40:00,16.13,16.14,16.02,16.08,360014.0,14.4339,14.4428,14.3355,14.3891,360014.0
2016-01-13 14:50:00,16.09,16.21,16.08,16.19,470354.0,14.3981,14.5055,14.3891,14.4876,470354.0
2016-01-13 15:00:00,16.19,16.27,16.16,16.26,730032.0,14.4876,14.5592,14.4607,14.5502,730032.0
2016-01-13 15:10:00,16.25,16.29,16.2,16.26,576794.0,14.5413,14.5771,14.4965,14.5502,576794.0
2016-01-13 15:20:00,16.26,16.35,16.25,16.28,488325.0,14.5502,14.6308,14.5413,14.5681,488325.0
2016-01-13 15:30:00,16.28,16.31,16.24,16.27,689363.0,14.5681,14.595,14.5323,14.5592,689363.0
2016-01-13 15:40:00,16.27,16.33,16.2,16.21,875037.0,14.5592,14.6129,14.4965,14.5055,875037.0
2016-01-13 15:50:00,16.2,16.25,16.17,16.21,1428795.0,14.4965,14.5413,14.4697,14.5055,1428795.0
2016-01-14 09:30:00,16.36,16.43,16.3,16.31,813724.0,14.6397,14.7023,14.586,14.595,813724.0
2016-01-14 09:40:00,16.31,16.46,16.27,16.45,705279.0,14.595,14.7292,14.5592,14.7202,705279.0
2016-01-14 09:50:00,16.45,16.47,16.3,16.35,568268.0,14.7202,14.7381,14.586,14.6308,568268.0
2016-01-14 10:00:00,16.36,16.4,16.2,16.3,774020.0,14.6397,14.6755,14.4965,14.586,774020.0
2016-01-14 10:10:00,16.31,16.48,16.3,16.47,400006.0,14.595,14.7471,14.586,14.7381,400006.0
2016-01-14 10:20:00,16.47,16.6,16.43,16.6,776566.0,14.7381,14.8545,14.7023,14.8545,776566.0
2016-01-14 10:30:00,16.6,16.62,16.52,16.54,512624.0,14.8545,14.8724,14.7829,14.8008,512624.0
2016-01-14 10:40:00,16.54,16.65,16.51,16.65,513818.0,14.8008,14.8992,14.7739,14.8992,513818.0
2016-01-14 10:50:00,16.64,16.72,16.63,16.67,917099.0,14.8903,14.9618,14.8813,14.9171,917099.0
2016-01-14 11:00:00,16.67,16.72,16.53,16.55,644338.0,14.9171,14.9618,14.7918,14.8097,644338.0
2016-01-14 11:10:00,16.55,16.64,16.54,16.54,207154.0,14.8097,14.8903,14.8008,14.8008,207154.0
2016-01-14 11:20:00,16.54,16.56,16.48,16.52,215903.0,14.8008,14.8187,14.7471,14.7829,215903.0
2016-01-14 11:30:00,16.52,16.56,16.49,16.55,210647.0,14.7829,14.8187,14.756,14.8097,210647.0
2016-01-14 11:40:00,16.55,16.63,16.54,16.61,163818.0,14.8097,14.8813,14.8008,14.8634,163818.0
2016-01-14 11:50:00,16.62,16.68,16.59,16.66,222162.0,14.8724,14.9261,14.8455,14.9082,222162.0
2016-01-14 12:00:00,16.66,16.73,16.66,16.67,179810.0,14.9082,14.9708,14.9082,14.9171,179810.0
2016-01-14 12:10:00,16.66,16.74,16.64,16.74,140404.0,14.9082,14.9797,14.8903,14.9797,140404.0
2016-01-14 12:20:00,16.74,16.78,16.72,16.73,146604.0,14.9797,15.0155,14.9618,14.9708,146604.0
2016-01-14 12:30:00,16.74,16.8,16.73,16.79,169391.0,14.9797,15.0334,14.9708,15.0245,169391.0
2016-01-14 12:40:00,16.79,16.83,16.74,16.76,261851.0,15.0245,15.0603,14.9797,14.9976,261851.0
2016-01-14 12:50:00,16.76,16.8,16.72,16.77,345354.0,14.9976,15.0334,14.9618,15.0066,345354.0
2016-01-14 13:00:00,16.77,16.87,16.75,16.85,263672.0,15.0066,15.0961,14.9887,15.0782,263672.0
2016-01-14 13:10:00,16.86,16.87,16.82,16.87,131013.0,15.0871,15.0961,15.0513,15.0961,131013.0
2016-01-14 13:20:00,16.87,16.95,16.86,16.95,382329.0,15.0961,15.1677,15.0871,15.1677,382329.0
2016-01-14 13:30:00,16.95,16.98,16.92,16.92,442218.0,15.1677,15.1945,15.1408,15.1408,442218.0
2016-01-14 13:40:00,16.92,16.94,16.85,16.89,420084.0,15.1408,15.1587,15.0782,15.114,420084.0
2016-01-14 13:50:00,16.89,16.98,16.87,16.97,390526.0,15.114,15.1945,15.0961,15.1856,390526.0
2016-01-14 14:00:00,16.97,16.98,16.9,16.93,338566.0,15.1856,15.1945,15.1229,15.1498,338566.0
2016-01-14 14:10:00,16.93,17.01,16.91,16.98,376213.0,15.1498,15.2214,15.1319,15.1945,376213.0
2016-01-14 14:20:00,16.98,17.03,16.96,17.0,428124.0,15.1945,15.2393,15.1766,15.2124,428124.0
2016-01-14 14:30:00,17.0,17.03,16.95,16.96,727965.0,15.2124,15.2393,15.1677,15.1766,727965.0
2016-01-14 14:40:00,16.96,16.98,16.95,16.97,308434.0,15.1766,15.1945,15.1677,15.1856,308434.0
2016-01-14 14:50:00,16.97,17.03,16.97,17.02,382601.0,15.1856,15.2393,15.1856,15.2303,382601.0
2016-01-14 15:00:00,17.02,17.03,17.0,17.01,414387.0,15.2303,15.2393,15.2124,15.2214,414387.0
2016-01-14 15:10:00,17.0,17.02,16.99,17.0,580613.0,15.2124,15.2303,15.2035,15.2124,580613.0
2016-01-14 15:20:00,17.0,17.03,16.94,16.95,641048.0,15.2124,15.2393,15.1587,15.1677,641048.0
2016-01-14 15:30:00,16.94,16.95,16.86,16.89,691784.0,15.1587,15.1677,15.0871,15.114,691784.0
2016-01-14 15:40:00,16.89,16.9,16.86,16.86,553645.0,15.114,15.1229,15.0871,15.0871,553645.0
2016-01-14 15:50:00,16.86,16.86,16.79,16.82,1721793.0,15.0871,15.0871,15.0245,15.0513,1721793.0
2016-01-15 09:30:00,15.95,16.32,15.95,16.25,2022396.0,14.2728,14.6039,14.2728,14.5413,2022396.0
2016-01-15 09:40:00,16.24,16.35,16.16,16.28,698282.0,14.5323,14.6308,14.4607,14.5681,698282.0
2016-01-15 09:50:00,16.29,16.31,16.21,16.21,364812.0,14.5771,14.595,14.5055,14.5055,364812.0
2016-01-15 10:00:00,16.22,16.23,16.11,16.21,583724.0,14.5144,14.5234,14.416,14.5055,583724.0
2016-01-15 10:10:00,16.21,16.31,16.2,16.3,607486.0,14.5055,14.595,14.4965,14.586,607486.0
2016-01-15 10:20:00,16.3,16.42,16.28,16.3,534754.0,14.586,14.6934,14.5681,14.586,534754.0
2016-01-15 10:30:00,16.3,16.4,16.27,16.37,562452.0,14.586,14.6755,14.5592,14.6487,562452.0
2016-01-15 10:40:00,16.37,16.38,16.28,16.35,493521.0,14.6487,14.6576,14.5681,14.6308,493521.0
2016-01-15 10:50:00,16.35,16.36,16.22,16.23,380000.0,14.6308,14.6397,14.5144,14.5234,380000.0
2016-01-15 11:00:00,16.23,16.28,16.17,16.21,404847.0,14.5234,14.5681,14.4697,14.5055,404847.0
2016-01-15 11:10:00,16.21,16.26,16.18,16.24,304297.0,14.5055,14.5502,14.4786,14.5323,304297.0
2016-01-15 11:20:00,16.24,16.29,16.21,16.28,320526.0,14.5323,14.5771,14.5055,14.5681,320526.0
2016-01-15 11:30:00,16.28,16.28,16.2,16.2,340657.0,14.5681,14.5681,14.4965,14.4965,340657.0
2016-01-15 11:40:00,16.2,16.26,16.16,16.23,283908.0,14.4965,14.5502,14.4607,14.5234,283908.0
2016-01-15 11:50:00,16.22,16.25,16.18,16.21,276270.0,14.5144,14.5413,14.4786,14.5055,276270.0
2016-01-15 12:00:00,16.21,16.24,16.18,16.23,397732.0,14.5055,14.5323,14.4786,14.5234,397732.0
2016-01-15 12:10:00,16.23,16.27,16.07,16.07,641289.0,14.5234,14.5592,14.3802,14.3802,641289.0
2016-01-15 12:20:00,16.07,16.08,15.98,16.0,1223512.0,14.3802,14.3891,14.2997,14.3176,1223512.0
2016-01-15 12:30:00,16.0,16.0,15.85,15.88,748111.0,14.3176,14.3176,14.1833,14.2102,748111.0
2016-01-15 12:40:00,15.88,15.98,15.85,15.97,478346.0,14.2102,14.2997,14.1833,14.2907,478346.0
2016-01-15 12:50:00,15.97,16.01,15.95,16.0,247425.0,14.2907,14.3265,14.2728,14.3176,247425.0
2016-01-15 13:00:00,16.0,16.02,15.97,15.99,462055.0,14.3176,14.3355,14.2907,14.3086,462055.0
2016-01-15 13:10:00,15.99,16.04,15.98,16.04,465479.0,14.3086,14.3534,14.2997,14.3534,465479.0
2016-01-15 13:20:00,16.04,16.08,16.0,16.02,354606.0,14.3534,14.3891,14.3176,14.3355,354606.0
2016-01-15 13:30:00,16.02,16.08,15.99,16.02,234070.0,14.3355,14.3891,14.3086,14.3355,234070.0
2016-01-15 13:40:00,16.02,16.15,16.01,16.1,382399.0,14.3355,14.4518,14.3265,14.407,382399.0
2016-01-15 13:50:00,16.1,16.16,16.09,16.1,408098.0,14.407,14.4607,14.3981,14.407,408098.0
2016-01-15 14:00:00,16.1,16.15,16.06,16.14,363976.0,14.407,14.4518,14.3713,14.4428,363976.0
2016-01-15 14:10:00,16.14,16.17,16.09,16.11,275746.0,14.4428,14.4697,14.3981,14.416,275746.0
2016-01-15 14:20:00,16.12,16.12,16.03,16.04,260097.0,14.4249,14.4249,14.3444,14.3534,260097.0
2016-01-15 14:30:00,16.05,16.08,16.01,16.04,306818.0,14.3623,14.3891,14.3265,14.3534,306818.0
2016-01-15 14:40:00,16.04,16.1,16.03,16.07,285826.0,14.3534,14.407,14.3444,14.3802,285826.0
2016-01-15 14:50:00,16.07,16.23,16.05,16.23,473590.0,14.3802,14.5234,14.3623,14.5234,473590.0
2016-01-15 15:00:00,16.22,16.24,16.16,16.19,323397.0,14.5144,14.5323,14.4607,14.4876,323397.0
2016-01-15 15:10:00,16.19,16.2,16.07,16.09,387780.0,14.4876,14.4965,14.3802,14.3981,387780.0
2016-01-15 15:20:00,16.09,16.17,16.07,16.15,497767.0,14.3981,14.4697,14.3802,14.4518,497767.0
2016-01-15 15:30:00,16.15,16.18,16.11,16.12,535225.0,14.4518,14.4786,14.416,14.4249,535225.0
2016-01-15 15:40:00,16.12,16.17,16.1,16.14,866331.0,14.4249,14.4697,14.407,14.4428,866331.0
2016-01-15 15:50:00,16.14,16.15,16.07,16.08,2249129.0,14.4428,14.4518,14.3802,14.3891,2249129.0
2016-01-19 09:30:00,16.36,16.65,16.36,16.49,1067846.0,14.6397,14.8992,14.6397,14.756,1067846.0
2016-01-19 09:40:00,16.49,16.64,16.41,16.64,1170013.0,14.756,14.8903,14.6844,14.8903,1170013.0
2016-01-19 09:50:00,16.64,16.7,16.58,16.67,508395.0,14.8903,14.944,14.8366,14.9171,508395.0
2016-01-19 10:00:00,16.67,16.76,16.59,16.61,464179.0,14.9171,14.9976,14.8455,14.8634,464179.0
2016-01-19 10:10:00,16.61,16.7,16.57,16.62,529761.0,14.8634,14.944,14.8276,14.8724,529761.0
2016-01-19 10:20:00,16.62,16.67,16.53,16.66,725830.0,14.8724,14.9171,14.7918,14.9082,725830.0
2016-01-19 10:30:00,16.65,16.67,16.55,16.55,671183.0,14.8992,14.9171,14.8097,14.8097,671183.0
2016-01-19 10:40:00,16.55,16.59,16.51,16.55,302796.0,14.8097,14.8455,14.7739,14.8097,302796.0
2016-01-19 10:50:00,16.55,16.59,16.42,16.45,330513.0,14.8097,14.8455,14.6934,14.7202,330513.0
2016-01-19 11:00:00,16.44,16.57,16.44,16.56,797149.0,14.7113,14.8276,14.7113,14.8187,797149.0
2016-01-19 11:10:00,16.55,16.59,16.5,16.58,683701.0,14.8097,14.8455,14.765,14.8366,683701.0
2016-01-19 11:20:00,16.58,16.67,16.53,16.67,339316.0,14.8366,14.9171,14.7918,14.9171,339316.0
2016-01-19 11:30:00,16.67,16.69,16.6,16.66,354590.0,14.9171,14.935,14.8545,14.9082,354590.0
2016-01-19 11:40:00,16.67,16.73,16.61,16.61,187080.0,14.9171,14.9708,14.8634,14.8634,187080.0
2016-01-19 11:50:00,16.61,16.67,16.6,16.62,630032.0,14.8634,14.9171,14.8545,14.8724,630032.0
2016-01-19 12:00:00,16.61,16.63,16.52,16.55,314033.0,14.8634,14.8813,14.7829,14.8097,314033.0
2016-01-19 12:10:00,16.54,16.6,16.51,16.55,402468.0,14.8008,14.8545,14.7739,14.8097,402468.0
2016-01-19 12:20:00,16.54,16.61,16.52,16.6,174058.0,14.8008,14.8634,14.7829,14.8545,174058.0
2016-01-19 12:30:00,16.59,16.64,16.57,16.62,250836.0,14.8455,14.8903,14.8276,14.8724,250836.0
2016-01-19 12:40:00,16.62,16.63,16.51,16.54,214085.0,14.8724,14.8813,14.7739,14.8008,214085.0
2016-01-19 12:50:00,16.54,16.58,16.53,16.55,338218.0,14.8008,14.8366,14.7918,14.8097,338218.0
2016-01-19 13:00:00,16.55,16.59,16.53,16.58,339381.0,14.8097,14.8455,14.7918,14.8366,339381.0
2016-01-19 13:10:00,16.58,16.6,16.52,16.59,185602.0,14.8366,14.8545,14.7829,14.8455,185602.0
2016-01-19 13:20:00,16.58,16.61,16.5,16.53,236181.0,14.8366,14.8634,14.765,14.7918,236181.0
2016-01-19 13:30:00,16.53,16.57,16.5,16.55,199377.0,14.7918,14.8276,14.765,14.8097,199377.0
2016-01-19 13:40:00,16.55,16.59,16.49,16.57,295727.0,14.8097,14.8455,14.756,14.8276,295727.0
2016-01-19 13:50:00,16.56,16.57,16.49,16.52,231493.0,14.8187,14.8276,14.756,14.7829,231493.0
2016-01-19 14:00:00,16.52,16.55,16.41,16.41,296650.0,14.7829,14.8097,14.6844,14.6844,296650.0
2016-01-19 14:10:00,16.42,16.46,16.37,16.43,439208.0,14.6934,14.7292,14.6487,14.7023,439208.0
2016-01-19 14:20:00,16.42,16.44,16.35,16.43,321539.0,14.6934,14.7113,14.6308,14.7023,321539.0
2016-01-19 14:30:00,16.43,16.46,16.41,16.43,209789.0,14.7023,14.7292,14.6844,14.7023,209789.0
2016-01-19 14:40:00,16.43,16.45,16.33,16.33,265613.0,14.7023,14.7202,14.6129,14.6129,265613.0
2016-01-19 14:50:00,16.34,16.43,16.31,16.39,433133.0,14.6218,14.7023,14.595,14.6666,433133.0
2016-01-19 15:00:00,16.39,16.48,16.37,16.44,328610.0,14.6666,14.7471,14.6487,14.7113,328610.0
2016-01-19 15:10:00,16.44,16.46,16.37,16.41,391612.0,14.7113,14.7292,14.6487,14.6844,391612.0
2016-01-19 15:20:00,16.41,16.54,16.39,16.52,427236.0,14.6844,14.8008,14.6666,14.7829,427236.0
2016-01-19 15:30:00,16.52,16.55,16.46,16.49,497086.0,14.7829,14.8097,14.7292,14.756,497086.0
2016-01-19 15:40:00,16.48,16.56,16.46,16.55,622894.0,14.7471,14.8187,14.7292,14.8097,622894.0
2016-01-19 15:50:00,16.54,16.56,16.45,16.45,1104068.0,14.8008,14.8187,14.7202,14.7202,1104068.0
2016-01-20 09:30:00,16.32,16.59,16.3,16.4,915307.0,14.6039,14.8455,14.586,14.6755,915307.0
2016-01-20 09:40:00,16.4,16.52,16.34,16.46,417958.0,14.6755,14.7829,14.6218,14.7292,417958.0
2016-01-20 09:50:00,16.46,16.52,16.31,16.39,514865.0,14.7292,14.7829,14.595,14.6666,514865.0
2016-01-20 10:00:00,16.39,16.41,16.26,16.29,914787.0,14.6666,14.6844,14.5502,14.5771,914787.0
2016-01-20 10:10:00,16.29,16.39,16.25,16.27,825444.0,14.5771,14.6666,14.5413,14.5592,825444.0
2016-01-20 10:20:00,16.27,16.34,16.25,16.27,675356.0,14.5592,14.6218,14.5413,14.5592,675356.0
2016-01-20 10:30:00,16.27,16.27,16.17,16.18,458037.0,14.5592,14.5592,14.4697,14.4786,458037.0
2016-01-20 10:40:00,16.18,16.24,16.15,16.18,564288.0,14.4786,14.5323,14.4518,14.4786,564288.0
2016-01-20 10:50:00,16.18,16.19,16.11,16.14,293428.0,14.4786,14.4876,14.416,14.4428,293428.0
2016-01-20 11:00:00,16.15,16.19,16.13,16.14,521322.0,14.4518,14.4876,14.4339,14.4428,521322.0
2016-01-20 11:10:00,16.13,16.23,16.12,16.21,999137.0,14.4339,14.5234,14.4249,14.5055,999137.0
2016-01-20 11:20:00,16.21,16.22,16.07,16.11,1049524.0,14.5055,14.5144,14.3802,14.416,1049524.0
2016-01-20 11:30:00,16.11,16.17,16.09,16.16,1025604.0,14.416,14.4697,14.3981,14.4607,1025604.0
2016-01-20 11:40:00,16.16,16.2,16.07,16.08,396902.0,14.4607,14.4965,14.3802,14.3891,396902.0
2016-01-20 11:50:00,16.07,16.12,16.03,16.11,406809.0,14.3802,14.4249,14.3444,14.416,406809.0
2016-01-20 12:00:00,16.1,16.13,16.04,16.06,365366.0,14.407,14.4339,14.3534,14.3713,365366.0
2016-01-20 12:10:00,16.06,16.11,16.04,16.07,233510.0,14.3713,14.416,14.3534,14.3802,233510.0
2016-01-20 12:20:00,16.07,16.08,16.0,16.01,281552.0,14.3802,14.3891,14.3176,14.3265,281552.0
2016-01-20 12:30:00,16.02,16.04,15.98,16.01,743096.0,14.3355,14.3534,14.2997,14.3265,743096.0
2016-01-20 12:40:00,16.01,16.04,15.98,16.01,455614.0,14.3265,14.3534,14.2997,14.3265,455614.0
2016-01-20 12:50:00,16.01,16.1,15.99,16.1,1183260.0,14.3265,14.407,14.3086,14.407,1183260.0
2016-01-20 13:00:00,16.11,16.16,16.04,16.05,774507.0,14.416,14.4607,14.3534,14.3623,774507.0
2016-01-20 13:10:00,16.05,16.06,15.96,15.97,700335.0,14.3623,14.3713,14.2818,14.2907,700335.0
2016-01-20 13:20:00,15.98,16.03,15.96,16.0,653080.0,14.2997,14.3444,14.2818,14.3176,653080.0
2016-01-20 13:30:00,16.0,16.14,15.99,16.12,566851.0,14.3176,14.4428,14.3086,14.4249,566851.0
2016-01-20 13:40:00,16.12,16.22,16.11,16.21,400079.0,14.4249,14.5144,14.416,14.5055,400079.0
2016-01-20 13:50:00,16.21,16.28,16.18,16.23,337343.0,14.5055,14.5681,14.4786,14.5234,337343.0
2016-01-20 14:00:00,16.22,16.27,16.16,16.26,268764.0,14.5144,14.5592,14.4607,14.5502,268764.0
2016-01-20 14:10:00,16.26,16.33,16.25,16.29,454999.0,14.5502,14.6129,14.5413,14.5771,454999.0
2016-01-20 14:20:00,16.3,16.33,16.21,16.22,267039.0,14.586,14.6129,14.5055,14.5144,267039.0
2016-01-20 14:30:00,16.22,16.27,16.18,16.26,241238.0,14.5144,14.5592,14.4786,14.5502,241238.0
2016-01-20 14:40:00,16.25,16.28,16.2,16.25,281271.0,14.5413,14.5681,14.4965,14.5413,281271.0
2016-01-20 14:50:00,16.25,16.34,16.24,16.27,609828.0,14.5413,14.6218,14.5323,14.5592,609828.0
2016-01-20 15:00:00,16.27,16.33,16.23,16.3,1321087.0,14.5592,14.6129,14.5234,14.586,1321087.0
2016-01-20 15:10:00,16.3,16.43,16.29,16.39,1009519.0,14.586,14.7023,14.5771,14.6666,1009519.0
2016-01-20 15:20:00,16.4,16.48,16.37,16.45,1414537.0,14.6755,14.7471,14.6487,14.7202,1414537.0
2016-01-20 15:30:00,16.46,16.46,16.31,16.35,1657153.0,14.7292,14.7292,14.595,14.6308,1657153.0
2016-01-20 15:40:00,16.35,16.36,16.26,16.33,1005926.0,14.6308,14.6397,14.5502,14.6129,1005926.0
2016-01-20 15:50:00,16.33,16.4,16.3,16.37,1385062.0,14.6129,14.6755,14.586,14.6487,1385062.0
2016-01-21 09:30:00,16.55,16.56,16.34,16.37,532688.0,14.8097,14.8187,14.6218,14.6487,532688.0
2016-01-21 09:40:00,16.37,16.45,16.26,16.28,310235.0,14.6487,14.7202,14.5502,14.5681,310235.0
2016-01-21 09:50:00,16.29,16.49,16.28,16.46,626034.0,14.5771,14.756,14.5681,14.7292,626034.0
2016-01-21 10:00:00,16.47,16.82,16.46,16.81,986065.0,14.7381,15.0513,14.7292,15.0424,986065.0
2016-01-21 10:10:00,16.81,16.87,16.75,16.77,497067.0,15.0424,15.0961,14.9887,15.0066,497067.0
2016-01-21 10:20:00,16.77,16.83,16.68,16.76,321312.0,15.0066,15.0603,14.9261,14.9976,321312.0
2016-01-21 10:30:00,16.76,16.79,16.67,16.74,333605.0,14.9976,15.0245,14.9171,14.9797,333605.0
2016-01-21 10:40:00,16.74,16.92,16.74,16.83,515111.0,14.9797,15.1408,14.9797,15.0603,515111.0
2016-01-21 10:50:00,16.84,16.9,16.8,16.8,350068.0,15.0692,15.1229,15.0334,15.0334,350068.0
2016-01-21 11:00:00,16.8,16.99,16.73,16.93,530999.0,15.0334,15.2035,14.9708,15.1498,530999.0
2016-01-21 11:10:00,16.93,16.97,16.85,16.87,605650.0,15.1498,15.1856,15.0782,15.0961,605650.0
2016-01-21 11:20:00,16.87,16.88,16.73,16.77,252331.0,15.0961,15.105,14.9708,15.0066,252331.0
2016-01-21 11:30:00,16.77,16.88,16.76,16.85,352631.0,15.0066,15.105,14.9976,15.0782,352631.0
2016-01-21 11:40:00,16.85,16.89,16.79,16.89,249143.0,15.0782,15.114,15.0245,15.114,249143.0
2016-01-21 11:50:00,16.89,16.94,16.84,16.91,215881.0,15.114,15.1587,15.0692,15.1319,215881.0
2016-01-21 12:00:00,16.91,17.02,16.91,17.0,382282.0,15.1319,15.2303,15.1319,15.2124,382282.0
2016-01-21 12:10:00,17.0,17.0,16.92,16.96,279235.0,15.2124,15.2124,15.1408,15.1766,279235.0
2016-01-21 12:20:00,16.96,17.03,16.93,17.01,182535.0,15.1766,15.2393,15.1498,15.2214,182535.0
2016-01-21 12:30:00,17.01,17.02,16.98,17.0,192883.0,15.2214,15.2303,15.1945,15.2124,192883.0
2016-01-21 12:40:00,17.0,17.02,16.93,16.95,191573.0,15.2124,15.2303,15.1498,15.1677,191573.0
2016-01-21 12:50:00,16.94,16.99,16.94,16.98,173733.0,15.1587,15.2035,15.1587,15.1945,173733.0
2016-01-21 13:00:00,16.98,17.09,16.98,17.07,282212.0,15.1945,15.2929,15.1945,15.275,282212.0
2016-01-21 13:10:00,17.07,17.1,16.97,16.98,298648.0,15.275,15.3019,15.1856,15.1945,298648.0
2016-01-21 13:20:00,16.98,17.04,16.94,16.99,659401.0,15.1945,15.2482,15.1587,15.2035,659401.0
2016-01-21 13:30:00,16.98,17.0,16.91,16.99,397759.0,15.1945,15.2124,15.1319,15.2035,397759.0
2016-01-21 13:40:00,16.98,17.0,16.94,16.96,234401.0,15.1945,15.2124,15.1587,15.1766,234401.0
2016-01-21 13:50:00,16.96,16.97,16.85,16.9,428878.0,15.1766,15.1856,15.0782,15.1229,428878.0
2016-01-21 14:00:00,16.9,16.91,16.81,16.82,450939.0,15.1229,15.1319,15.0424,15.0513,450939.0
2016-01-21 14:10:00,16.82,16.82,16.73,16.77,305181.0,15.0513,15.0513,14.9708,15.0066,305181.0
2016-01-21 14:20:00,16.77,16.79,16.72,16.79,290149.0,15.0066,15.0245,14.9618,15.0245,290149.0
2016-01-21 14:30:00,16.79,16.88,16.78,16.84,288302.0,15.0245,15.105,15.0155,15.0692,288302.0
2016-01-21 14:40:00,16.84,16.87,16.78,16.78,159475.0,15.0692,15.0961,15.0155,15.0155,159475.0
2016-01-21 14:50:00,16.79,16.91,16.79,16.87,269027.0,15.0245,15.1319,15.0245,15.0961,269027.0
2016-01-21 15:00:00,16.87,16.87,16.77,16.8,427715.0,15.0961,15.0961,15.0066,15.0334,427715.0
2016-01-21 15:10:00,16.81,16.88,16.79,16.85,351661.0,15.0424,15.105,15.0245,15.0782,351661.0
2016-01-21 15:20:00,16.85,16.88,16.82,16.85,230586.0,15.0782,15.105,15.0513,15.0782,230586.0
2016-01-21 15:30:00,16.85,16.93,16.85,16.92,619601.0,15.0782,15.1498,15.0782,15.1408,619601.0
2016-01-21 15:40:00,16.92,16.95,16.83,16.83,562922.0,15.1408,15.1677,15.0603,15.0603,562922.0
2016-01-21 15:50:00,16.83,16.85,16.8,16.81,1099225.0,15.0603,15.0782,15.0334,15.0424,1099225.0
2016-01-22 09:30:00,17.18,17.36,17.1,17.18,599640.0,15.3735,15.5346,15.3019,15.3735,599640.0
2016-01-22 09:40:00,17.18,17.25,17.09,17.25,755095.0,15.3735,15.4361,15.2929,15.4361,755095.0
2016-01-22 09:50:00,17.25,17.27,17.11,17.18,314264.0,15.4361,15.454,15.3108,15.3735,314264.0
2016-01-22 10:00:00,17.18,17.22,17.06,17.09,437530.0,15.3735,15.4093,15.2661,15.2929,437530.0
2016-01-22 10:10:00,17.09,17.16,17.08,17.12,806713.0,15.2929,15.3556,15.284,15.3198,806713.0
2016-01-22 10:20:00,17.13,17.14,17.03,17.07,633991.0,15.3287,15.3377,15.2393,15.275,633991.0
2016-01-22 10:30:00,17.07,17.11,16.97,17.0,829707.0,15.275,15.3108,15.1856,15.2124,829707.0
2016-01-22 10:40:00,17.0,17.02,16.93,16.97,560403.0,15.2124,15.2303,15.1498,15.1856,560403.0
2016-01-22 10:50:00,16.97,17.02,16.95,16.99,267518.0,15.1856,15.2303,15.1677,15.2035,267518.0
2016-01-22 11:00:00,16.99,17.03,16.97,17.0,174556.0,15.2035,15.2393,15.1856,15.2124,174556.0
2016-01-22 11:10:00,16.99,17.01,16.94,17.0,436053.0,15.2035,15.2214,15.1587,15.2124,436053.0
2016-01-22 11:20:00,17.0,17.01,16.96,16.98,591983.0,15.2124,15.2214,15.1766,15.1945,591983.0
2016-01-22 11:30:00,16.99,17.0,16.91,16.91,302015.0,15.2035,15.2124,15.1319,15.1319,302015.0
2016-01-22 11:40:00,16.91,16.93,16.9,16.91,406152.0,15.1319,15.1498,15.1229,15.1319,406152.0
2016-01-22 11:50:00,16.91,16.93,16.87,16.87,458600.0,15.1319,15.1498,15.0961,15.0961,458600.0
2016-01-22 12:00:00,16.87,16.94,16.86,16.94,248247.0,15.0961,15.1587,15.0871,15.1587,248247.0
2016-01-22 12:10:00,16.94,16.94,16.86,16.91,205524.0,15.1587,15.1587,15.0871,15.1319,205524.0
2016-01-22 12:20:00,16.9,16.93,16.87,16.89,179931.0,15.1229,15.1498,15.0961,15.114,179931.0
2016-01-22 12:30:00,16.88,16.94,16.87,16.94,149426.0,15.105,15.1587,15.0961,15.1587,149426.0
2016-01-22 12:40:00,16.94,16.96,16.9,16.96,127460.0,15.1587,15.1766,15.1229,15.1766,127460.0
2016-01-22 12:50:00,16.96,16.98,16.93,16.96,229947.0,15.1766,15.1945,15.1498,15.1766,229947.0
2016-01-22 13:00:00,16.97,16.97,16.88,16.89,136470.0,15.1856,15.1856,15.105,15.114,136470.0
2016-01-22 13:10:00,16.89,16.96,16.88,16.95,99859.0,15.114,15.1766,15.105,15.1677,99859.0
2016-01-22 13:20:00,16.95,16.98,16.91,16.91,207477.0,15.1677,15.1945,15.1319,15.1319,207477.0
2016-01-22 13:30:00,16.92,16.96,16.92,16.93,90585.0,15.1408,15.1766,15.1408,15.1498,90585.0
2016-01-22 13:40:00,16.94,16.97,16.92,16.96,153296.0,15.1587,15.1856,15.1408,15.1766,153296.0
2016-01-22 13:50:00,16.96,17.03,16.94,17.02,262723.0,15.1766,15.2393,15.1587,15.2303,262723.0
2016-01-22 14:00:00,17.02,17.03,16.97,17.02,331862.0,15.2303,15.2393,15.1856,15.2303,331862.0
2016-01-22 14:10:00,17.02,17.07,17.02,17.07,264077.0,15.2303,15.275,15.2303,15.275,264077.0
2016-01-22 14:20:00,17.07,17.07,17.01,17.05,246258.0,15.275,15.275,15.2214,15.2571,246258.0
2016-01-22 14:30:00,17.04,17.05,16.98,16.99,185207.0,15.2482,15.2571,15.1945,15.2035,185207.0
2016-01-22 14:40:00,17.0,17.03,16.98,17.02,163258.0,15.2124,15.2393,15.1945,15.2303,163258.0
2016-01-22 14:50:00,17.02,17.05,17.0,17.04,161157.0,15.2303,15.2571,15.2124,15.2482,161157.0
2016-01-22 15:00:00,17.04,17.07,17.01,17.01,178279.0,15.2482,15.275,15.2214,15.2214,178279.0
2016-01-22 15:10:00,17.01,17.05,16.99,17.02,185335.0,15.2214,15.2571,15.2035,15.2303,185335.0
2016-01-22 15:20:00,17.03,17.05,17.0,17.03,188327.0,15.2393,15.2571,15.2124,15.2393,188327.0
2016-01-22 15:30:00,17.02,17.05,16.99,17.05,312906.0,15.2303,15.2571,15.2035,15.2571,312906.0
2016-01-22 15:40:00,17.05,17.09,17.04,17.05,315957.0,15.2571,15.2929,15.2482,15.2571,315957.0
2016-01-22 15:50:00,17.05,17.07,17.03,17.05,613690.0,15.2571,15.275,15.2393,15.2571,613690.0
2016-01-25 09:30:00,17.0,17.16,16.91,17.14,375222.0,15.2124,15.3556,15.1319,15.3377,375222.0
2016-01-25 09:40:00,17.14,17.16,17.03,17.07,356674.0,15.3377,15.3556,15.2393,15.275,356674.0
2016-01-25 09:50:00,17.08,17.14,17.05,17.05,224233.0,15.284,15.3377,15.2571,15.2571,224233.0
2016-01-25 10:00:00,17.05,17.1,17.02,17.07,236489.0,15.2571,15.3019,15.2303,15.275,236489.0
2016-01-25 10:10:00,17.06,17.1,17.0,17.09,177415.0,15.2661,15.3019,15.2124,15.2929,177415.0
2016-01-25 10:20:00,17.09,17.11,17.03,17.04,151425.0,15.2929,15.3108,15.2393,15.2482,151425.0
2016-01-25 10:30:00,17.05,17.1,17.03,17.08,152047.0,15.2571,15.3019,15.2393,15.284,152047.0
2016-01-25 10:40:00,17.08,17.1,17.03,17.07,189167.0,15.284,15.3019,15.2393,15.275,189167.0
2016-01-25 10:50:00,17.07,17.11,17.03,17.1,149434.0,15.275,15.3108,15.2393,15.3019,149434.0
2016-01-25 11:00:00,17.09,17.09,17.03,17.06,181714.0,15.2929,15.2929,15.2393,15.2661,181714.0
2016-01-25 11:10:00,17.06,17.11,17.03,17.09,129295.0,15.2661,15.3108,15.2393,15.2929,129295.0
2016-01-25 11:20:00,17.1,17.14,17.08,17.13,167577.0,15.3019,15.3377,15.284,15.3287,167577.0
2016-01-25 11:30:00,17.13,17.13,17.08,17.11,147820.0,15.3287,15.3287,15.284,15.3108,147820.0
2016-01-25 11:40:00,17.12,17.14,17.06,17.1,159867.0,15.3198,15.3377,15.2661,15.3019,159867.0
2016-01-25 11:50:00,17.1,17.14,17.1,17.11,82856.0,15.3019,15.3377,15.3019,15.3108,82856.0
2016-01-25 12:00:00,17.11,17.13,17.06,17.07,104043.0,15.3108,15.3287,15.2661,15.275,104043.0
2016-01-25 12:10:00,17.07,17.09,17.04,17.08,123419.0,15.275,15.2929,15.2482,15.284,123419.0
2016-01-25 12:20:00,17.09,17.11,17.07,17.08,113554.0,15.2929,15.3108,15.275,15.284,113554.0
2016-01-25 12:30:00,17.08,17.09,17.03,17.09,84923.0,15.284,15.2929,15.2393,15.2929,84923.0
2016-01-25 12:40:00,17.09,17.12,17.05,17.06,140072.0,15.2929,15.3198,15.2571,15.2661,140072.0
2016-01-25 12:50:00,17.07,17.08,17.03,17.05,132291.0,15.275,15.284,15.2393,15.2571,132291.0
2016-01-25 13:00:00,17.06,17.11,17.05,17.08,113399.0,15.2661,15.3108,15.2571,15.284,113399.0
2016-01-25 13:10:00,17.08,17.08,17.05,17.07,145812.0,15.284,15.284,15.2571,15.275,145812.0
2016-01-25 13:20:00,17.07,17.1,17.05,17.05,197666.0,15.275,15.3019,15.2571,15.2571,197666.0
2016-01-25 13:30:00,17.05,17.07,17.03,17.06,114408.0,15.2571,15.275,15.2393,15.2661,114408.0
2016-01-25 13:40:00,17.05,17.08,17.02,17.02,155901.0,15.2571,15.284,15.2303,15.2303,155901.0
2016-01-25 13:50:00,17.03,17.04,17.01,17.01,128466.0,15.2393,15.2482,15.2214,15.2214,128466.0
2016-01-25 14:00:00,17.01,17.04,17.0,17.03,129531.0,15.2214,15.2482,15.2124,15.2393,129531.0
2016-01-25 14:10:00,17.03,17.06,17.01,17.04,144988.0,15.2393,15.2661,15.2214,15.2482,144988.0
2016-01-25 14:20:00,17.03,17.05,17.0,17.04,133278.0,15.2393,15.2571,15.2124,15.2482,133278.0
2016-01-25 14:30:00,17.04,17.07,17.02,17.06,166776.0,15.2482,15.275,15.2303,15.2661,166776.0
2016-01-25 14:40:00,17.05,17.08,17.03,17.06,143530.0,15.2571,15.284,15.2393,15.2661,143530.0
2016-01-25 14:50:00,17.06,17.11,17.05,17.09,159024.0,15.2661,15.3108,15.2571,15.2929,159024.0
2016-01-25 15:00:00,17.09,17.11,17.05,17.06,200428.0,15.2929,15.3108,15.2571,15.2661,200428.0
2016-01-25 15:10:00,17.05,17.07,16.99,17.01,268189.0,15.2571,15.275,15.2035,15.2214,268189.0
2016-01-25 15:20:00,17.01,17.02,16.97,16.99,207374.0,15.2214,15.2303,15.1856,15.2035,207374.0
2016-01-25 15:30:00,16.99,17.0,16.93,16.95,287120.0,15.2035,15.2124,15.1498,15.1677,287120.0
2016-01-25 15:40:00,16.95,16.96,16.91,16.95,314502.0,15.1677,15.1766,15.1319,15.1677,314502.0
2016-01-25 15:50:00,16.96,16.96,16.9,16.91,1858572.0,15.1766,15.1766,15.1229,15.1319,1858572.0
2016-01-26 09:30:00,17.04,17.3,17.0,17.11,1199781.0,15.2482,15.4809,15.2124,15.3108,1199781.0
2016-01-26 09:40:00,17.12,17.13,17.02,17.03,441013.0,15.3198,15.3287,15.2303,15.2393,441013.0
2016-01-26 09:50:00,17.03,17.12,17.01,17.08,349691.0,15.2393,15.3198,15.2214,15.284,349691.0
2016-01-26 10:00:00,17.08,17.16,17.06,17.14,182329.0,15.284,15.3556,15.2661,15.3377,182329.0
2016-01-26 10:10:00,17.15,17.2,17.11,17.17,516166.0,15.3466,15.3914,15.3108,15.3645,516166.0
2016-01-26 10:20:00,17.17,17.26,17.16,17.25,311257.0,15.3645,15.4451,15.3556,15.4361,311257.0
2016-01-26 10:30:00,17.25,17.33,17.23,17.3,544700.0,15.4361,15.5077,15.4182,15.4809,544700.0
2016-01-26 10:40:00,17.31,17.32,17.28,17.3,405394.0,15.4898,15.4988,15.463,15.4809,405394.0
2016-01-26 10:50:00,17.3,17.37,17.26,17.37,576063.0,15.4809,15.5435,15.4451,15.5435,576063.0
2016-01-26 11:00:00,17.37,17.42,17.34,17.35,273553.0,15.5435,15.5882,15.5167,15.5256,273553.0
2016-01-26 11:10:00,17.35,17.39,17.33,17.36,159651.0,15.5256,15.5614,15.5077,15.5346,159651.0
2016-01-26 11:20:00,17.36,17.44,17.35,17.44,271407.0,15.5346,15.6061,15.5256,15.6061,271407.0
2016-01-26 11:30:00,17.43,17.43,17.34,17.38,321536.0,15.5972,15.5972,15.5167,15.5524,321536.0
2016-01-26 11:40:00,17.38,17.43,17.38,17.41,204095.0,15.5524,15.5972,15.5524,15.5793,204095.0
2016-01-26 11:50:00,17.4,17.44,17.39,17.4,135057.0,15.5703,15.6061,15.5614,15.5703,135057.0
2016-01-26 12:00:00,17.4,17.48,17.39,17.41,502300.0,15.5703,15.6419,15.5614,15.5793,502300.0
2016-01-26 12:10:00,17.4,17.47,17.4,17.44,422485.0,15.5703,15.633,15.5703,15.6061,422485.0
2016-01-26 12:20:00,17.44,17.48,17.39,17.46,682652.0,15.6061,15.6419,15.5614,15.624,682652.0
2016-01-26 12:30:00,17.46,17.46,17.42,17.45,394062.0,15.624,15.624,15.5882,15.6151,394062.0
2016-01-26 12:40:00,17.44,17.46,17.39,17.39,318278.0,15.6061,15.624,15.5614,15.5614,318278.0
2016-01-26 12:50:00,17.39,17.4,17.32,17.32,371104.0,15.5614,15.5703,15.4988,15.4988,371104.0
2016-01-26 13:00:00,17.33,17.37,17.27,17.28,221152.0,15.5077,15.5435,15.454,15.463,221152.0
2016-01-26 13:10:00,17.28,17.33,17.27,17.31,116875.0,15.463,15.5077,15.454,15.4898,116875.0
2016-01-26 13:20:00,17.32,17.35,17.29,17.33,179170.0,15.4988,15.5256,15.4719,15.5077,179170.0
2016-01-26 13:30:00,17.33,17.34,17.3,17.31,76790.0,15.5077,15.5167,15.4809,15.4898,76790.0
2016-01-26 13:40:00,17.32,17.34,17.3,17.32,73984.0,15.4988,15.5167,15.4809,15.4988,73984.0
2016-01-26 13:50:00,17.32,17.33,17.27,17.28,113002.0,15.4988,15.5077,15.454,15.463,113002.0
2016-01-26 14:00:00,17.28,17.3,17.24,17.24,190895.0,15.463,15.4809,15.4272,15.4272,190895.0
2016-01-26 14:10:00,17.24,17.24,17.17,17.17,237943.0,15.4272,15.4272,15.3645,15.3645,237943.0
2016-01-26 14:20:00,17.17,17.22,17.17,17.19,238802.0,15.3645,15.4093,15.3645,15.3824,238802.0
2016-01-26 14:30:00,17.19,17.23,17.13,17.2,347106.0,15.3824,15.4182,15.3287,15.3914,347106.0
2016-01-26 14:40:00,17.2,17.27,17.18,17.23,605927.0,15.3914,15.454,15.3735,15.4182,605927.0
2016-01-26 14:50:00,17.23,17.29,17.23,17.27,247514.0,15.4182,15.4719,15.4182,15.454,247514.0
2016-01-26 15:00:00,17.27,17.3,17.24,17.26,213044.0,15.454,15.4809,15.4272,15.4451,213044.0
2016-01-26 15:10:00,17.26,17.34,17.24,17.32,421008.0,15.4451,15.5167,15.4272,15.4988,421008.0
2016-01-26 15:20:00,17.32,17.35,17.27,17.28,480221.0,15.4988,15.5256,15.454,15.463,480221.0
2016-01-26 15:30:00,17.28,17.3,17.25,17.29,415092.0,15.463,15.4809,15.4361,15.4719,415092.0
2016-01-26 15:40:00,17.29,17.37,17.28,17.34,587832.0,15.4719,15.5435,15.463,15.5167,587832.0
2016-01-26 15:50:00,17.34,17.37,17.3,17.35,943740.0,15.5167,15.5435,15.4809,15.5256,943740.0
2016-01-27 09:30:00,17.3,17.4,17.22,17.39,207764.0,15.4809,15.5703,15.4093,15.5614,207764.0
2016-01-27 09:40:00,17.39,17.46,17.36,17.39,148104.0,15.5614,15.624,15.5346,15.5614,148104.0
2016-01-27 09:50:00,17.39,17.4,17.33,17.34,207164.0,15.5614,15.5703,15.5077,15.5167,207164.0
2016-01-27 10:00:00,17.35,17.35,17.26,17.29,298293.0,15.5256,15.5256,15.4451,15.4719,298293.0
2016-01-27 10:10:00,17.29,17.3,17.21,17.22,134883.0,15.4719,15.4809,15.4003,15.4093,134883.0
2016-01-27 10:20:00,17.23,17.3,17.22,17.27,118796.0,15.4182,15.4809,15.4093,15.454,118796.0
2016-01-27 10:30:00,17.27,17.31,17.23,17.28,319202.0,15.454,15.4898,15.4182,15.463,319202.0
2016-01-27 10:40:00,17.28,17.3,17.25,17.26,270812.0,15.463,15.4809,15.4361,15.4451,270812.0
2016-01-27 10:50:00,17.26,17.26,17.18,17.21,178675.0,15.4451,15.4451,15.3735,15.4003,178675.0
2016-01-27 11:00:00,17.21,17.26,17.21,17.26,113208.0,15.4003,15.4451,15.4003,15.4451,113208.0
2016-01-27 11:10:00,17.26,17.28,17.24,17.28,95991.0,15.4451,15.463,15.4272,15.463,95991.0
2016-01-27 11:20:00,17.29,17.31,17.24,17.3,194574.0,15.4719,15.4898,15.4272,15.4809,194574.0
2016-01-27 11:30:00,17.3,17.4,17.29,17.39,161571.0,15.4809,15.5703,15.4719,15.5614,161571.0
2016-01-27 11:40:00,17.39,17.42,17.37,17.4,317679.0,15.5614,15.5882,15.5435,15.5703,317679.0
2016-01-27 11:50:00,17.4,17.45,17.37,17.43,202941.0,15.5703,15.6151,15.5435,15.5972,202941.0
2016-01-27 12:00:00,17.44,17.45,17.4,17.44,175039.0,15.6061,15.6151,15.5703,15.6061,175039.0
2016-01-27 12:10:00,17.44,17.51,17.43,17.5,232411.0,15.6061,15.6688,15.5972,15.6598,232411.0
2016-01-27 12:20:00,17.5,17.52,17.45,17.47,206504.0,15.6598,15.6777,15.6151,15.633,206504.0
2016-01-27 12:30:00,17.47,17.5,17.46,17.47,282489.0,15.633,15.6598,15.624,15.633,282489.0
2016-01-27 12:40:00,17.48,17.48,17.42,17.46,217222.0,15.6419,15.6419,15.5882,15.624,217222.0
2016-01-27 12:50:00,17.46,17.47,17.42,17.42,72453.0,15.624,15.633,15.5882,15.5882,72453.0
2016-01-27 13:00:00,17.42,17.46,17.39,17.46,408492.0,15.5882,15.624,15.5614,15.624,408492.0
2016-01-27 13:10:00,17.46,17.49,17.4,17.42,781787.0,15.624,15.6509,15.5703,15.5882,781787.0
2016-01-27 13:20:00,17.43,17.44,17.35,17.35,110786.0,15.5972,15.6061,15.5256,15.5256,110786.0
2016-01-27 13:30:00,17.35,17.39,17.33,17.34,197435.0,15.5256,15.5614,15.5077,15.5167,197435.0
2016-01-27 13:40:00,17.33,17.35,17.28,17.33,269800.0,15.5077,15.5256,15.463,15.5077,269800.0
2016-01-27 13:50:00,17.33,17.39,17.32,17.36,146807.0,15.5077,15.5614,15.4988,15.5346,146807.0
2016-01-27 14:00:00,17.37,17.43,17.19,17.19,447679.0,15.5435,15.5972,15.3824,15.3824,447679.0
2016-01-27 14:10:00,17.19,17.29,17.18,17.27,328178.0,15.3824,15.4719,15.3735,15.454,328178.0
2016-01-27 14:20:00,17.28,17.29,17.21,17.28,249142.0,15.463,15.4719,15.4003,15.463,249142.0
2016-01-27 14:30:00,17.28,17.29,17.16,17.16,156594.0,15.463,15.4719,15.3556,15.3556,156594.0
2016-01-27 14:40:00,17.16,17.21,17.12,17.17,182387.0,15.3556,15.4003,15.3198,15.3645,182387.0
2016-01-27 14:50:00,17.18,17.2,17.09,17.13,237390.0,15.3735,15.3914,15.2929,15.3287,237390.0
2016-01-27 15:00:00,17.14,17.14,17.03,17.08,231615.0,15.3377,15.3377,15.2393,15.284,231615.0
2016-01-27 15:10:00,17.07,17.08,16.98,17.01,328373.0,15.275,15.284,15.1945,15.2214,328373.0
2016-01-27 15:20:00,17.01,17.1,17.0,17.07,284285.0,15.2214,15.3019,15.2124,15.275,284285.0
2016-01-27 15:30:00,17.07,17.14,17.06,17.08,452156.0,15.275,15.3377,15.2661,15.284,452156.0
2016-01-27 15:40:00,17.08,17.11,17.04,17.07,553967.0,15.284,15.3108,15.2482,15.275,553967.0
2016-01-27 15:50:00,17.07,17.09,17.04,17.09,628429.0,15.275,15.2929,15.2482,15.2929,628429.0
2016-01-28 09:30:00,17.23,17.58,17.18,17.29,630286.0,15.4182,15.7314,15.3735,15.4719,630286.0
2016-01-28 09:40:00,17.29,17.32,17.15,17.23,452850.0,15.4719,15.4988,15.3466,15.4182,452850.0
2016-01-28 09:50:00,17.24,17.34,17.22,17.27,245119.0,15.4272,15.5167,15.4093,15.454,245119.0
2016-01-28 10:00:00,17.26,17.27,17.16,17.19,238986.0,15.4451,15.454,15.3556,15.3824,238986.0
2016-01-28 10:10:00,17.19,17.21,17.08,17.08,268466.0,15.3824,15.4003,15.284,15.284,268466.0
2016-01-28 10:20:00,17.08,17.1,16.96,16.96,273600.0,15.284,15.3019,15.1766,15.1766,273600.0
2016-01-28 10:30:00,16.96,17.01,16.89,17.01,415567.0,15.1766,15.2214,15.114,15.2214,415567.0
2016-01-28 10:40:00,17.0,17.04,16.98,17.01,219117.0,15.2124,15.2482,15.1945,15.2214,219117.0
2016-01-28 10:50:00,17.02,17.04,16.96,16.99,234656.0,15.2303,15.2482,15.1766,15.2035,234656.0
2016-01-28 11:00:00,16.99,17.11,16.98,17.09,240457.0,15.2035,15.3108,15.1945,15.2929,240457.0
2016-01-28 11:10:00,17.09,17.09,17.04,17.06,174884.0,15.2929,15.2929,15.2482,15.2661,174884.0
2016-01-28 11:20:00,17.06,17.09,17.0,17.0,132633.0,15.2661,15.2929,15.2124,15.2124,132633.0
2016-01-28 11:30:00,17.0,17.02,16.94,16.95,133396.0,15.2124,15.2303,15.1587,15.1677,133396.0
2016-01-28 11:40:00,16.95,16.97,16.9,16.92,144178.0,15.1677,15.1856,15.1229,15.1408,144178.0
2016-01-28 11:50:00,16.92,16.99,16.89,16.9,136581.0,15.1408,15.2035,15.114,15.1229,136581.0
2016-01-28 12:00:00,16.9,17.01,16.9,16.97,199584.0,15.1229,15.2214,15.1229,15.1856,199584.0
2016-01-28 12:10:00,16.97,17.0,16.94,16.96,131281.0,15.1856,15.2124,15.1587,15.1766,131281.0
2016-01-28 12:20:00,16.97,17.02,16.96,17.0,258453.0,15.1856,15.2303,15.1766,15.2124,258453.0
2016-01-28 12:30:00,17.0,17.04,16.96,16.96,303015.0,15.2124,15.2482,15.1766,15.1766,303015.0
2016-01-28 12:40:00,16.96,17.03,16.96,17.0,140374.0,15.1766,15.2393,15.1766,15.2124,140374.0
2016-01-28 12:50:00,17.0,17.01,16.94,16.96,108199.0,15.2124,15.2214,15.1587,15.1766,108199.0
2016-01-28 13:00:00,16.96,16.99,16.94,16.96,155550.0,15.1766,15.2035,15.1587,15.1766,155550.0
2016-01-28 13:10:00,16.95,16.97,16.89,16.9,431667.0,15.1677,15.1856,15.114,15.1229,431667.0
2016-01-28 13:20:00,16.9,16.91,16.83,16.89,363662.0,15.1229,15.1319,15.0603,15.114,363662.0
2016-01-28 13:30:00,16.89,16.96,16.87,16.94,355933.0,15.114,15.1766,15.0961,15.1587,355933.0
2016-01-28 13:40:00,16.94,16.99,16.93,16.98,124366.0,15.1587,15.2035,15.1498,15.1945,124366.0
2016-01-28 13:50:00,16.98,16.98,16.86,16.86,238275.0,15.1945,15.1945,15.0871,15.0871,238275.0
2016-01-28 14:00:00,16.86,16.95,16.86,16.91,177539.0,15.0871,15.1677,15.0871,15.1319,177539.0
2016-01-28 14:10:00,16.9,16.94,16.87,16.93,178984.0,15.1229,15.1587,15.0961,15.1498,178984.0
2016-01-28 14:20:00,16.93,16.96,16.89,16.96,176188.0,15.1498,15.1766,15.114,15.1766,176188.0
2016-01-28 14:30:00,16.95,16.99,16.9,16.91,196517.0,15.1677,15.2035,15.1229,15.1319,196517.0
2016-01-28 14:40:00,16.91,16.95,16.89,16.89,264452.0,15.1319,15.1677,15.114,15.114,264452.0
2016-01-28 14:50:00,16.9,16.92,16.87,16.91,189137.0,15.1229,15.1408,15.0961,15.1319,189137.0
2016-01-28 15:00:00,16.91,16.92,16.85,16.89,454436.0,15.1319,15.1408,15.0782,15.114,454436.0
2016-01-28 15:10:00,16.89,16.91,16.82,16.84,677266.0,15.114,15.1319,15.0513,15.0692,677266.0
2016-01-28 15:20:00,16.84,16.87,16.81,16.84,640649.0,15.0692,15.0961,15.0424,15.0692,640649.0
2016-01-28 15:30:00,16.84,16.84,16.76,16.78,1136866.0,15.0692,15.0692,14.9976,15.0155,1136866.0
2016-01-28 15:40:00,16.78,16.79,16.74,16.74,1028362.0,15.0155,15.0245,14.9797,14.9797,1028362.0
2016-01-28 15:50:00,16.75,16.76,16.67,16.68,3481418.0,14.9887,14.9976,14.9171,14.9261,3481418.0
2016-01-29 09:30:00,16.83,17.15,16.83,17.05,663692.0,15.0603,15.3466,15.0603,15.2571,663692.0
2016-01-29 09:40:00,17.06,17.26,17.06,17.26,448576.0,15.2661,15.4451,15.2661,15.4451,448576.0
2016-01-29 09:50:00,17.26,17.3,17.24,17.29,260395.0,15.4451,15.4809,15.4272,15.4719,260395.0
2016-01-29 10:00:00,17.29,17.36,17.23,17.35,389819.0,15.4719,15.5346,15.4182,15.5256,389819.0
2016-01-29 10:10:00,17.35,17.38,17.32,17.34,216555.0,15.5256,15.5524,15.4988,15.5167,216555.0
2016-01-29 10:20:00,17.34,17.37,17.31,17.32,400368.0,15.5167,15.5435,15.4898,15.4988,400368.0
2016-01-29 10:30:00,17.32,17.35,17.3,17.35,202771.0,15.4988,15.5256,15.4809,15.5256,202771.0
2016-01-29 10:40:00,17.34,17.41,17.34,17.39,495560.0,15.5167,15.5793,15.5167,15.5614,495560.0
2016-01-29 10:50:00,17.39,17.42,17.34,17.36,317854.0,15.5614,15.5882,15.5167,15.5346,317854.0
2016-01-29 11:00:00,17.37,17.43,17.37,17.4,496796.0,15.5435,15.5972,15.5435,15.5703,496796.0
2016-01-29 11:10:00,17.4,17.41,17.29,17.31,219919.0,15.5703,15.5793,15.4719,15.4898,219919.0
2016-01-29 11:20:00,17.31,17.39,17.3,17.38,241276.0,15.4898,15.5614,15.4809,15.5524,241276.0
2016-01-29 11:30:00,17.38,17.44,17.37,17.4,254593.0,15.5524,15.6061,15.5435,15.5703,254593.0
2016-01-29 11:40:00,17.4,17.44,17.38,17.41,180692.0,15.5703,15.6061,15.5524,15.5793,180692.0
2016-01-29 11:50:00,17.41,17.48,17.4,17.44,241718.0,15.5793,15.6419,15.5703,15.6061,241718.0
2016-01-29 12:00:00,17.45,17.5,17.43,17.48,162419.0,15.6151,15.6598,15.5972,15.6419,162419.0
2016-01-29 12:10:00,17.48,17.54,17.46,17.53,198985.0,15.6419,15.6956,15.624,15.6867,198985.0
2016-01-29 12:20:00,17.53,17.56,17.52,17.55,301626.0,15.6867,15.7135,15.6777,15.7046,301626.0
2016-01-29 12:30:00,17.56,17.57,17.52,17.54,183997.0,15.7135,15.7225,15.6777,15.6956,183997.0
2016-01-29 12:40:00,17.54,17.56,17.49,17.49,123851.0,15.6956,15.7135,15.6509,15.6509,123851.0
2016-01-29 12:50:00,17.49,17.53,17.47,17.48,195858.0,15.6509,15.6867,15.633,15.6419,195858.0
2016-01-29 13:00:00,17.48,17.48,17.41,17.46,147906.0,15.6419,15.6419,15.5793,15.624,147906.0
2016-01-29 13:10:00,17.45,17.52,17.45,17.52,432944.0,15.6151,15.6777,15.6151,15.6777,432944.0
2016-01-29 13:20:00,17.52,17.55,17.51,17.52,288222.0,15.6777,15.7046,15.6688,15.6777,288222.0
2016-01-29 13:30:00,17.53,17.54,17.5,17.53,153745.0,15.6867,15.6956,15.6598,15.6867,153745.0
2016-01-29 13:40:00,17.53,17.59,17.53,17.56,298686.0,15.6867,15.7404,15.6867,15.7135,298686.0
2016-01-29 13:50:00,17.56,17.57,17.54,17.55,196235.0,15.7135,15.7225,15.6956,15.7046,196235.0
2016-01-29 14:00:00,17.55,17.59,17.53,17.58,358090.0,15.7046,15.7404,15.6867,15.7314,358090.0
2016-01-29 14:10:00,17.58,17.62,17.57,17.61,279799.0,15.7314,15.7672,15.7225,15.7583,279799.0
2016-01-29 14:20:00,17.61,17.64,17.6,17.64,202869.0,15.7583,15.7851,15.7493,15.7851,202869.0
2016-01-29 14:30:00,17.64,17.66,17.62,17.63,400156.0,15.7851,15.803,15.7672,15.7762,400156.0
2016-01-29 14:40:00,17.63,17.67,17.62,17.66,337600.0,15.7762,15.812,15.7672,15.803,337600.0
2016-01-29 14:50:00,17.66,17.66,17.59,17.62,283434.0,15.803,15.803,15.7404,15.7672,283434.0
2016-01-29 15:00:00,17.62,17.63,17.55,17.6,383864.0,15.7672,15.7762,15.7046,15.7493,383864.0
2016-01-29 15:10:00,17.6,17.6,17.53,17.59,815014.0,15.7493,15.7493,15.6867,15.7404,815014.0
2016-01-29 15:20:00,17.59,17.68,17.58,17.66,375571.0,15.7404,15.8209,15.7314,15.803,375571.0
2016-01-29 15:30:00,17.65,17.69,17.61,17.63,904657.0,15.7941,15.8299,15.7583,15.7762,904657.0
2016-01-29 15:40:00,17.62,17.67,17.6,17.67,485799.0,15.7672,15.812,15.7493,15.812,485799.0
2016-01-29 15:50:00,17.67,17.68,17.62,17.66,2067062.0,15.812,15.8209,15.7672,15.803,2067062.0
2016-02-01 09:30:00,17.45,17.61,17.42,17.55,495006.0,15.6151,15.7583,15.5882,15.7046,495006.0
2016-02-01 09:40:00,17.55,17.58,17.42,17.42,313889.0,15.7046,15.7314,15.5882,15.5882,313889.0
2016-02-01 09:50:00,17.43,17.55,17.4,17.54,308786.0,15.5972,15.7046,15.5703,15.6956,308786.0
2016-02-01 10:00:00,17.54,17.66,17.5,17.63,313594.0,15.6956,15.803,15.6598,15.7762,313594.0
2016-02-01 10:10:00,17.64,17.73,17.61,17.71,187977.0,15.7851,15.8656,15.7583,15.8477,187977.0
2016-02-01 10:20:00,17.7,17.75,17.69,17.73,301237.0,15.8388,15.8835,15.8299,15.8656,301237.0
2016-02-01 10:30:00,17.72,17.78,17.71,17.75,161982.0,15.8567,15.9104,15.8477,15.8835,161982.0
2016-02-01 10:40:00,17.75,17.82,17.75,17.76,218300.0,15.8835,15.9462,15.8835,15.8925,218300.0
2016-02-01 10:50:00,17.76,17.81,17.74,17.8,160306.0,15.8925,15.9372,15.8746,15.9283,160306.0
2016-02-01 11:00:00,17.81,17.81,17.74,17.75,107646.0,15.9372,15.9372,15.8746,15.8835,107646.0
2016-02-01 11:10:00,17.75,17.77,17.72,17.73,390191.0,15.8835,15.9014,15.8567,15.8656,390191.0
2016-02-01 11:20:00,17.74,17.75,17.61,17.62,261794.0,15.8746,15.8835,15.7583,15.7672,261794.0
2016-02-01 11:30:00,17.63,17.67,17.61,17.65,201782.0,15.7762,15.812,15.7583,15.7941,201782.0
2016-02-01 11:40:00,17.65,17.65,17.6,17.62,132654.0,15.7941,15.7941,15.7493,15.7672,132654.0
2016-02-01 11:50:00,17.62,17.65,17.6,17.64,154705.0,15.7672,15.7941,15.7493,15.7851,154705.0
2016-02-01 12:00:00,17.63,17.67,17.59,17.62,116090.0,15.7762,15.812,15.7404,15.7672,116090.0
2016-02-01 12:10:00,17.62,17.67,17.62,17.64,114593.0,15.7672,15.812,15.7672,15.7851,114593.0
2016-02-01 12:20:00,17.63,17.65,17.57,17.59,80414.0,15.7762,15.7941,15.7225,15.7404,80414.0
2016-02-01 12:30:00,17.59,17.62,17.56,17.6,180790.0,15.7404,15.7672,15.7135,15.7493,180790.0
2016-02-01 12:40:00,17.6,17.62,17.56,17.62,114531.0,15.7493,15.7672,15.7135,15.7672,114531.0
2016-02-01 12:50:00,17.62,17.63,17.56,17.57,85809.0,15.7672,15.7762,15.7135,15.7225,85809.0
2016-02-01 13:00:00,17.57,17.63,17.56,17.57,106505.0,15.7225,15.7762,15.7135,15.7225,106505.0
2016-02-01 13:10:00,17.57,17.63,17.57,17.6,138349.0,15.7225,15.7762,15.7225,15.7493,138349.0
2016-02-01 13:20:00,17.61,17.68,17.6,17.66,118264.0,15.7583,15.8209,15.7493,15.803,118264.0
2016-02-01 13:30:00,17.66,17.67,17.59,17.61,118061.0,15.803,15.812,15.7404,15.7583,118061.0
2016-02-01 13:40:00,17.6,17.66,17.59,17.64,131750.0,15.7493,15.803,15.7404,15.7851,131750.0
2016-02-01 13:50:00,17.64,17.65,17.59,17.62,123761.0,15.7851,15.7941,15.7404,15.7672,123761.0
2016-02-01 14:00:00,17.62,17.67,17.6,17.61,127858.0,15.7672,15.812,15.7493,15.7583,127858.0
2016-02-01 14:10:00,17.6,17.63,17.58,17.63,120025.0,15.7493,15.7762,15.7314,15.7762,120025.0
2016-02-01 14:20:00,17.63,17.66,17.61,17.65,303146.0,15.7762,15.803,15.7583,15.7941,303146.0
2016-02-01 14:30:00,17.65,17.67,17.63,17.67,90255.0,15.7941,15.812,15.7762,15.812,90255.0
2016-02-01 14:40:00,17.67,17.72,17.64,17.65,321655.0,15.812,15.8567,15.7851,15.7941,321655.0
2016-02-01 14:50:00,17.65,17.73,17.64,17.73,112026.0,15.7941,15.8656,15.7851,15.8656,112026.0
2016-02-01 15:00:00,17.72,17.73,17.68,17.69,137517.0,15.8567,15.8656,15.8209,15.8299,137517.0
2016-02-01 15:10:00,17.7,17.74,17.64,17.73,215146.0,15.8388,15.8746,15.7851,15.8656,215146.0
2016-02-01 15:20:00,17.73,17.76,17.71,17.76,170992.0,15.8656,15.8925,15.8477,15.8925,170992.0
2016-02-01 15:30:00,17.76,17.76,17.67,17.67,256419.0,15.8925,15.8925,15.812,15.812,256419.0
2016-02-01 15:40:00,17.68,17.76,17.67,17.71,302797.0,15.8209,15.8925,15.812,15.8477,302797.0
2016-02-01 15:50:00,17.7,17.71,17.63,17.64,462573.0,15.8388,15.8477,15.7762,15.7851,462573.0
2016-02-02 09:30:00,17.4,17.44,17.31,17.39,384362.0,15.5703,15.6061,15.4898,15.5614,384362.0
2016-02-02 09:40:00,17.38,17.41,17.32,17.32,302636.0,15.5524,15.5793,15.4988,15.4988,302636.0
2016-02-02 09:50:00,17.32,17.37,17.27,17.35,270794.0,15.4988,15.5435,15.454,15.5256,270794.0
2016-02-02 10:00:00,17.36,17.41,17.31,17.39,280372.0,15.5346,15.5793,15.4898,15.5614,280372.0
2016-02-02 10:10:00,17.39,17.42,17.35,17.38,390448.0,15.5614,15.5882,15.5256,15.5524,390448.0
2016-02-02 10:20:00,17.38,17.4,17.34,17.37,224236.0,15.5524,15.5703,15.5167,15.5435,224236.0
2016-02-02 10:30:00,17.37,17.41,17.33,17.38,330338.0,15.5435,15.5793,15.5077,15.5524,330338.0
2016-02-02 10:40:00,17.38,17.38,17.29,17.3,162570.0,15.5524,15.5524,15.4719,15.4809,162570.0
2016-02-02 10:50:00,17.3,17.31,17.26,17.28,178028.0,15.4809,15.4898,15.4451,15.463,178028.0
2016-02-02 11:00:00,17.29,17.31,17.27,17.31,152957.0,15.4719,15.4898,15.454,15.4898,152957.0
2016-02-02 11:10:00,17.3,17.34,17.29,17.34,212412.0,15.4809,15.5167,15.4719,15.5167,212412.0
2016-02-02 11:20:00,17.34,17.35,17.3,17.32,158015.0,15.5167,15.5256,15.4809,15.4988,158015.0
2016-02-02 11:30:00,17.32,17.38,17.31,17.36,117013.0,15.4988,15.5524,15.4898,15.5346,117013.0
2016-02-02 11:40:00,17.36,17.38,17.27,17.27,145838.0,15.5346,15.5524,15.454,15.454,145838.0
2016-02-02 11:50:00,17.28,17.28,17.21,17.22,247743.0,15.463,15.463,15.4003,15.4093,247743.0
2016-02-02 12:00:00,17.22,17.24,17.16,17.18,161508.0,15.4093,15.4272,15.3556,15.3735,161508.0
2016-02-02 12:10:00,17.18,17.19,17.1,17.11,217075.0,15.3735,15.3824,15.3019,15.3108,217075.0
2016-02-02 12:20:00,17.12,17.17,17.11,17.16,151558.0,15.3198,15.3645,15.3108,15.3556,151558.0
2016-02-02 12:30:00,17.17,17.25,17.16,17.24,164361.0,15.3645,15.4361,15.3556,15.4272,164361.0
2016-02-02 12:40:00,17.24,17.26,17.22,17.23,104199.0,15.4272,15.4451,15.4093,15.4182,104199.0
2016-02-02 12:50:00,17.23,17.25,17.2,17.24,88921.0,15.4182,15.4361,15.3914,15.4272,88921.0
2016-02-02 13:00:00,17.25,17.25,17.18,17.19,153186.0,15.4361,15.4361,15.3735,15.3824,153186.0
2016-02-02 13:10:00,17.19,17.2,17.12,17.18,117472.0,15.3824,15.3914,15.3198,15.3735,117472.0
2016-02-02 13:20:00,17.18,17.23,17.16,17.22,176438.0,15.3735,15.4182,15.3556,15.4093,176438.0
2016-02-02 13:30:00,17.23,17.23,17.17,17.18,94434.0,15.4182,15.4182,15.3645,15.3735,94434.0
2016-02-02 13:40:00,17.18,17.21,17.16,17.17,67752.0,15.3735,15.4003,15.3556,15.3645,67752.0
2016-02-02 13:50:00,17.17,17.18,17.1,17.12,136689.0,15.3645,15.3735,15.3019,15.3198,136689.0
2016-02-02 14:00:00,17.12,17.15,17.07,17.1,235224.0,15.3198,15.3466,15.275,15.3019,235224.0
2016-02-02 14:10:00,17.09,17.14,17.08,17.11,114012.0,15.2929,15.3377,15.284,15.3108,114012.0
2016-02-02 14:20:00,17.11,17.11,17.05,17.05,83962.0,15.3108,15.3108,15.2571,15.2571,83962.0
2016-02-02 14:30:00,17.06,17.12,17.05,17.1,172371.0,15.2661,15.3198,15.2571,15.3019,172371.0
2016-02-02 14:40:00,17.1,17.14,17.09,17.14,93402.0,15.3019,15.3377,15.2929,15.3377,93402.0
2016-02-02 14:50:00,17.13,17.16,17.08,17.09,118980.0,15.3287,15.3556,15.284,15.2929,118980.0
2016-02-02 15:00:00,17.08,17.09,17.02,17.03,269006.0,15.284,15.2929,15.2303,15.2393,269006.0
2016-02-02 15:10:00,17.03,17.07,17.01,17.02,332842.0,15.2393,15.275,15.2214,15.2303,332842.0
2016-02-02 15:20:00,17.02,17.05,16.99,17.03,305496.0,15.2303,15.2571,15.2035,15.2393,305496.0
2016-02-02 15:30:00,17.04,17.08,17.02,17.04,373604.0,15.2482,15.284,15.2303,15.2482,373604.0
2016-02-02 15:40:00,17.05,17.08,17.03,17.04,481238.0,15.2571,15.284,15.2393,15.2482,481238.0
2016-02-02 15:50:00,17.04,17.06,17.01,17.04,1122667.0,15.2482,15.2661,15.2214,15.2482,1122667.0
2016-02-03 09:30:00,17.42,17.43,17.18,17.28,386043.0,15.5882,15.5972,15.3735,15.463,386043.0
2016-02-03 09:40:00,17.28,17.3,17.21,17.28,177558.0,15.463,15.4809,15.4003,15.463,177558.0
2016-02-03 09:50:00,17.28,17.32,17.19,17.23,193578.0,15.463,15.4988,15.3824,15.4182,193578.0
2016-02-03 10:00:00,17.22,17.22,17.12,17.14,305579.0,15.4093,15.4093,15.3198,15.3377,305579.0
2016-02-03 10:10:00,17.14,17.18,17.03,17.05,310378.0,15.3377,15.3735,15.2393,15.2571,310378.0
2016-02-03 10:20:00,17.05,17.06,16.91,16.93,227290.0,15.2571,15.2661,15.1319,15.1498,227290.0
2016-02-03 10:30:00,16.92,16.98,16.88,16.98,207624.0,15.1408,15.1945,15.105,15.1945,207624.0
2016-02-03 10:40:00,16.98,17.07,16.95,17.02,172243.0,15.1945,15.275,15.1677,15.2303,172243.0
2016-02-03 10:50:00,17.02,17.17,17.01,17.17,380690.0,15.2303,15.3645,15.2214,15.3645,380690.0
2016-02-03 11:00:00,17.17,17.17,17.02,17.04,293082.0,15.3645,15.3645,15.2303,15.2482,293082.0
2016-02-03 11:10:00,17.04,17.14,17.0,17.14,200063.0,15.2482,15.3377,15.2124,15.3377,200063.0
2016-02-03 11:20:00,17.14,17.2,17.08,17.15,260366.0,15.3377,15.3914,15.284,15.3466,260366.0
2016-02-03 11:30:00,17.16,17.18,17.06,17.14,244788.0,15.3556,15.3735,15.2661,15.3377,244788.0
2016-02-03 11:40:00,17.14,17.2,17.14,17.16,211429.0,15.3377,15.3914,15.3377,15.3556,211429.0
2016-02-03 11:50:00,17.16,17.18,17.07,17.1,248863.0,15.3556,15.3735,15.275,15.3019,248863.0
2016-02-03 12:00:00,17.11,17.17,17.1,17.14,189035.0,15.3108,15.3645,15.3019,15.3377,189035.0
2016-02-03 12:10:00,17.14,17.14,17.06,17.11,144095.0,15.3377,15.3377,15.2661,15.3108,144095.0
2016-02-03 12:20:00,17.1,17.18,17.1,17.14,167940.0,15.3019,15.3735,15.3019,15.3377,167940.0
2016-02-03 12:30:00,17.14,17.15,17.06,17.14,150764.0,15.3377,15.3466,15.2661,15.3377,150764.0
2016-02-03 12:40:00,17.13,17.15,17.09,17.14,71052.0,15.3287,15.3466,15.2929,15.3377,71052.0
2016-02-03 12:50:00,17.15,17.2,17.12,17.2,88523.0,15.3466,15.3914,15.3198,15.3914,88523.0
2016-02-03 13:00:00,17.19,17.23,17.16,17.16,102963.0,15.3824,15.4182,15.3556,15.3556,102963.0
2016-02-03 13:10:00,17.16,17.19,17.12,17.14,115662.0,15.3556,15.3824,15.3198,15.3377,115662.0
2016-02-03 13:20:00,17.14,17.2,17.11,17.15,207219.0,15.3377,15.3914,15.3108,15.3466,207219.0
2016-02-03 13:30:00,17.14,17.16,17.09,17.11,116641.0,15.3377,15.3556,15.2929,15.3108,116641.0
2016-02-03 13:40:00,17.1,17.16,17.09,17.14,50590.0,15.3019,15.3556,15.2929,15.3377,50590.0
2016-02-03 13:50:00,17.15,17.16,17.07,17.08,150591.0,15.3466,15.3556,15.275,15.284,150591.0
2016-02-03 14:00:00,17.08,17.15,17.08,17.14,179182.0,15.284,15.3466,15.284,15.3377,179182.0
2016-02-03 14:10:00,17.14,17.2,17.13,17.14,122358.0,15.3377,15.3914,15.3287,15.3377,122358.0
2016-02-03 14:20:00,17.14,17.31,17.13,17.27,341591.0,15.3377,15.4898,15.3287,15.454,341591.0
2016-02-03 14:30:00,17.27,17.3,17.24,17.26,222941.0,15.454,15.4809,15.4272,15.4451,222941.0
2016-02-03 14:40:00,17.27,17.34,17.24,17.32,212230.0,15.454,15.5167,15.4272,15.4988,212230.0
2016-02-03 14:50:00,17.32,17.37,17.27,17.35,178530.0,15.4988,15.5435,15.454,15.5256,178530.0
2016-02-03 15:00:00,17.35,17.39,17.31,17.38,194569.0,15.5256,15.5614,15.4898,15.5524,194569.0
2016-02-03 15:10:00,17.38,17.41,17.29,17.33,249980.0,15.5524,15.5793,15.4719,15.5077,249980.0
2016-02-03 15:20:00,17.33,17.35,17.27,17.27,142323.0,15.5077,15.5256,15.454,15.454,142323.0
2016-02-03 15:30:00,17.28,17.33,17.25,17.27,246922.0,15.463,15.5077,15.4361,15.454,246922.0
2016-02-03 15:40:00,17.27,17.34,17.26,17.3,241305.0,15.454,15.5167,15.4451,15.4809,241305.0
2016-02-03 15:50:00,17.3,17.34,17.27,17.29,683300.0,15.4809,15.5167,15.454,15.4719,683300.0
2016-02-04 09:30:00,17.34,17.42,17.27,17.35,254035.0,15.5167,15.5882,15.454,15.5256,254035.0
2016-02-04 09:40:00,17.35,17.39,17.25,17.34,163764.0,15.5256,15.5614,15.4361,15.5167,163764.0
2016-02-04 09:50:00,17.34,17.49,17.33,17.48,330926.0,15.5167,15.6509,15.5077,15.6419,330926.0
2016-02-04 10:00:00,17.48,17.49,17.34,17.48,157790.0,15.6419,15.6509,15.5167,15.6419,157790.0
2016-02-04 10:10:00,17.48,17.67,17.45,17.64,261152.0,15.6419,15.812,15.6151,15.7851,261152.0
2016-02-04 10:20:00,17.65,17.72,17.61,17.65,360077.0,15.7941,15.8567,15.7583,15.7941,360077.0
2016-02-04 10:30:00,17.65,17.74,17.62,17.71,253837.0,15.7941,15.8746,15.7672,15.8477,253837.0
2016-02-04 10:40:00,17.71,17.73,17.65,17.7,231924.0,15.8477,15.8656,15.7941,15.8388,231924.0
2016-02-04 10:50:00,17.7,17.77,17.68,17.69,382278.0,15.8388,15.9014,15.8209,15.8299,382278.0
2016-02-04 11:00:00,17.7,17.71,17.62,17.67,352640.0,15.8388,15.8477,15.7672,15.812,352640.0
2016-02-04 11:10:00,17.67,17.71,17.63,17.66,711096.0,15.812,15.8477,15.7762,15.803,711096.0
2016-02-04 11:20:00,17.67,17.76,17.64,17.71,248151.0,15.812,15.8925,15.7851,15.8477,248151.0
2016-02-04 11:30:00,17.71,17.72,17.61,17.7,238451.0,15.8477,15.8567,15.7583,15.8388,238451.0
2016-02-04 11:40:00,17.7,17.7,17.54,17.61,543500.0,15.8388,15.8388,15.6956,15.7583,543500.0
2016-02-04 11:50:00,17.61,17.72,17.6,17.64,515702.0,15.7583,15.8567,15.7493,15.7851,515702.0
2016-02-04 12:00:00,17.65,17.66,17.58,17.6,985881.0,15.7941,15.803,15.7314,15.7493,985881.0
2016-02-04 12:10:00,17.6,17.61,17.54,17.55,785771.0,15.7493,15.7583,15.6956,15.7046,785771.0
2016-02-04 12:20:00,17.56,17.57,17.49,17.53,367855.0,15.7135,15.7225,15.6509,15.6867,367855.0
2016-02-04 12:30:00,17.53,17.58,17.48,17.55,303163.0,15.6867,15.7314,15.6419,15.7046,303163.0
2016-02-04 12:40:00,17.56,17.59,17.53,17.55,209766.0,15.7135,15.7404,15.6867,15.7046,209766.0
2016-02-04 12:50:00,17.55,17.56,17.5,17.51,165331.0,15.7046,15.7135,15.6598,15.6688,165331.0
2016-02-04 13:00:00,17.5,17.62,17.5,17.62,165327.0,15.6598,15.7672,15.6598,15.7672,165327.0
2016-02-04 13:10:00,17.61,17.65,17.57,17.57,189400.0,15.7583,15.7941,15.7225,15.7225,189400.0
2016-02-04 13:20:00,17.57,17.61,17.56,17.57,104586.0,15.7225,15.7583,15.7135,15.7225,104586.0
2016-02-04 13:30:00,17.58,17.63,17.56,17.58,83325.0,15.7314,15.7762,15.7135,15.7314,83325.0
2016-02-04 13:40:00,17.58,17.59,17.5,17.51,126854.0,15.7314,15.7404,15.6598,15.6688,126854.0
2016-02-04 13:50:00,17.51,17.6,17.5,17.6,161582.0,15.6688,15.7493,15.6598,15.7493,161582.0
2016-02-04 14:00:00,17.6,17.6,17.52,17.54,186076.0,15.7493,15.7493,15.6777,15.6956,186076.0
2016-02-04 14:10:00,17.54,17.59,17.53,17.56,87014.0,15.6956,15.7404,15.6867,15.7135,87014.0
2016-02-04 14:20:00,17.56,17.56,17.5,17.51,93496.0,15.7135,15.7135,15.6598,15.6688,93496.0
2016-02-04 14:30:00,17.5,17.58,17.49,17.52,174589.0,15.6598,15.7314,15.6509,15.6777,174589.0
2016-02-04 14:40:00,17.51,17.56,17.5,17.54,96175.0,15.6688,15.7135,15.6598,15.6956,96175.0
2016-02-04 14:50:00,17.53,17.6,17.5,17.6,142130.0,15.6867,15.7493,15.6598,15.7493,142130.0
2016-02-04 15:00:00,17.59,17.6,17.53,17.54,143839.0,15.7404,15.7493,15.6867,15.6956,143839.0
2016-02-04 15:10:00,17.54,17.63,17.52,17.57,183114.0,15.6956,15.7762,15.6777,15.7225,183114.0
2016-02-04 15:20:00,17.56,17.62,17.56,17.58,303310.0,15.7135,15.7672,15.7135,15.7314,303310.0
2016-02-04 15:30:00,17.59,17.62,17.56,17.62,258676.0,15.7404,15.7672,15.7135,15.7672,258676.0
2016-02-04 15:40:00,17.62,17.64,17.58,17.59,263632.0,15.7672,15.7851,15.7314,15.7404,263632.0
2016-02-04 15:50:00,17.59,17.61,17.57,17.59,982170.0,15.7404,15.7583,15.7225,15.7404,982170.0
2016-02-05 09:30:00,17.42,17.51,17.23,17.32,533368.0,15.5882,15.6688,15.4182,15.4988,533368.0
2016-02-05 09:40:00,17.31,17.32,17.18,17.22,431474.0,15.4898,15.4988,15.3735,15.4093,431474.0
2016-02-05 09:50:00,17.23,17.31,17.2,17.23,472836.0,15.4182,15.4898,15.3914,15.4182,472836.0
2016-02-05 10:00:00,17.23,17.28,17.12,17.15,617769.0,15.4182,15.463,15.3198,15.3466,617769.0
2016-02-05 10:10:00,17.13,17.23,17.12,17.13,630582.0,15.3287,15.4182,15.3198,15.3287,630582.0
2016-02-05 10:20:00,17.12,17.13,16.97,16.98,503335.0,15.3198,15.3287,15.1856,15.1945,503335.0
2016-02-05 10:30:00,16.98,17.12,16.92,17.07,338385.0,15.1945,15.3198,15.1408,15.275,338385.0
2016-02-05 10:40:00,17.07,17.19,17.06,17.1,351761.0,15.275,15.3824,15.2661,15.3019,351761.0
2016-02-05 10:50:00,17.1,17.11,17.02,17.04,223253.0,15.3019,15.3108,15.2303,15.2482,223253.0
2016-02-05 11:00:00,17.04,17.08,16.88,16.9,563572.0,15.2482,15.284,15.105,15.1229,563572.0
2016-02-05 11:10:00,16.9,17.0,16.88,16.94,327660.0,15.1229,15.2124,15.105,15.1587,327660.0
2016-02-05 11:20:00,16.94,16.97,16.88,16.92,222397.0,15.1587,15.1856,15.105,15.1408,222397.0
2016-02-05 11:30:00,16.92,16.94,16.88,16.9,176931.0,15.1408,15.1587,15.105,15.1229,176931.0
2016-02-05 11:40:00,16.91,16.92,16.85,16.88,188783.0,15.1319,15.1408,15.0782,15.105,188783.0
2016-02-05 11:50:00,16.88,16.9,16.85,16.87,375886.0,15.105,15.1229,15.0782,15.0961,375886.0
2016-02-05 12:00:00,16.87,16.93,16.85,16.89,279335.0,15.0961,15.1498,15.0782,15.114,279335.0
2016-02-05 12:10:00,16.88,16.96,16.87,16.94,263383.0,15.105,15.1766,15.0961,15.1587,263383.0
2016-02-05 12:20:00,16.95,17.0,16.92,16.93,177234.0,15.1677,15.2124,15.1408,15.1498,177234.0
2016-02-05 12:30:00,16.94,16.98,16.93,16.96,178956.0,15.1587,15.1945,15.1498,15.1766,178956.0
2016-02-05 12:40:00,16.96,16.97,16.91,16.94,161170.0,15.1766,15.1856,15.1319,15.1587,161170.0
2016-02-05 12:50:00,16.94,16.95,16.87,16.9,406703.0,15.1587,15.1677,15.0961,15.1229,406703.0
2016-02-05 13:00:00,16.89,16.91,16.87,16.91,193694.0,15.114,15.1319,15.0961,15.1319,193694.0
2016-02-05 13:10:00,16.9,16.91,16.85,16.87,172807.0,15.1229,15.1319,15.0782,15.0961,172807.0
2016-02-05 13:20:00,16.87,16.9,16.84,16.89,237498.0,15.0961,15.1229,15.0692,15.114,237498.0
2016-02-05 13:30:00,16.89,16.89,16.85,16.88,200213.0,15.114,15.114,15.0782,15.105,200213.0
2016-02-05 13:40:00,16.87,16.89,16.79,16.81,254072.0,15.0961,15.114,15.0245,15.0424,254072.0
2016-02-05 13:50:00,16.81,16.82,16.77,16.79,444231.0,15.0424,15.0513,15.0066,15.0245,444231.0
2016-02-05 14:00:00,16.79,16.81,16.73,16.76,342840.0,15.0245,15.0424,14.9708,14.9976,342840.0
2016-02-05 14:10:00,16.75,16.77,16.69,16.76,265051.0,14.9887,15.0066,14.935,14.9976,265051.0
2016-02-05 14:20:00,16.76,16.8,16.73,16.75,238969.0,14.9976,15.0334,14.9708,14.9887,238969.0
2016-02-05 14:30:00,16.75,16.83,16.75,16.82,241129.0,14.9887,15.0603,14.9887,15.0513,241129.0
2016-02-05 14:40:00,16.82,16.85,16.78,16.84,319169.0,15.0513,15.0782,15.0155,15.0692,319169.0
2016-02-05 14:50:00,16.84,16.84,16.79,16.81,246104.0,15.0692,15.0692,15.0245,15.0424,246104.0
2016-02-05 15:00:00,16.8,16.81,16.75,16.78,218234.0,15.0334,15.0424,14.9887,15.0155,218234.0
2016-02-05 15:10:00,16.78,16.8,16.75,16.8,293840.0,15.0155,15.0334,14.9887,15.0334,293840.0
2016-02-05 15:20:00,16.8,16.8,16.75,16.79,331670.0,15.0334,15.0334,14.9887,15.0245,331670.0
2016-02-05 15:30:00,16.79,16.81,16.74,16.74,445765.0,15.0245,15.0424,14.9797,14.9797,445765.0
2016-02-05 15:40:00,16.74,16.79,16.71,16.77,476859.0,14.9797,15.0245,14.9529,15.0066,476859.0
2016-02-05 15:50:00,16.77,16.81,16.74,16.8,904251.0,15.0066,15.0424,14.9797,15.0334,904251.0
2016-02-08 09:30:00,16.56,16.57,16.33,16.35,680298.0,14.8187,14.8276,14.6129,14.6308,680298.0
2016-02-08 09:40:00,16.34,16.51,16.31,16.37,372203.0,14.6218,14.7739,14.595,14.6487,372203.0
2016-02-08 09:50:00,16.37,16.37,16.22,16.25,436225.0,14.6487,14.6487,14.5144,14.5413,436225.0
2016-02-08 10:00:00,16.25,16.39,16.24,16.27,347143.0,14.5413,14.6666,14.5323,14.5592,347143.0
2016-02-08 10:10:00,16.28,16.35,16.26,16.3,197663.0,14.5681,14.6308,14.5502,14.586,197663.0
2016-02-08 10:20:00,16.3,16.38,16.25,16.28,340516.0,14.586,14.6576,14.5413,14.5681,340516.0
2016-02-08 10:30:00,16.28,16.36,16.27,16.31,316627.0,14.5681,14.6397,14.5592,14.595,316627.0
2016-02-08 10:40:00,16.3,16.31,16.19,16.19,488575.0,14.586,14.595,14.4876,14.4876,488575.0
2016-02-08 10:50:00,16.19,16.26,16.19,16.23,490699.0,14.4876,14.5502,14.4876,14.5234,490699.0
2016-02-08 11:00:00,16.24,16.26,16.17,16.18,239557.0,14.5323,14.5502,14.4697,14.4786,239557.0
2016-02-08 11:10:00,16.18,16.2,16.13,16.2,222974.0,14.4786,14.4965,14.4339,14.4965,222974.0
2016-02-08 11:20:00,16.19,16.27,16.18,16.27,193738.0,14.4876,14.5592,14.4786,14.5592,193738.0
2016-02-08 11:30:00,16.27,16.27,16.18,16.18,240768.0,14.5592,14.5592,14.4786,14.4786,240768.0
2016-02-08 11:40:00,16.18,16.23,16.13,16.16,197417.0,14.4786,14.5234,14.4339,14.4607,197417.0
2016-02-08 11:50:00,16.16,16.16,16.12,16.15,195591.0,14.4607,14.4607,14.4249,14.4518,195591.0
2016-02-08 12:00:00,16.16,16.17,16.12,16.12,229124.0,14.4607,14.4697,14.4249,14.4249,229124.0
2016-02-08 12:10:00,16.13,16.13,16.08,16.11,176931.0,14.4339,14.4339,14.3891,14.416,176931.0
2016-02-08 12:20:00,16.11,16.14,16.08,16.11,168388.0,14.416,14.4428,14.3891,14.416,168388.0
2016-02-08 12:30:00,16.11,16.13,16.08,16.09,350630.0,14.416,14.4339,14.3891,14.3981,350630.0
2016-02-08 12:40:00,16.1,16.16,16.09,16.13,242652.0,14.407,14.4607,14.3981,14.4339,242652.0
2016-02-08 12:50:00,16.13,16.14,16.05,16.06,170464.0,14.4339,14.4428,14.3623,14.3713,170464.0
2016-02-08 13:00:00,16.06,16.09,16.03,16.05,228928.0,14.3713,14.3981,14.3444,14.3623,228928.0
2016-02-08 13:10:00,16.05,16.05,16.0,16.01,239372.0,14.3623,14.3623,14.3176,14.3265,239372.0
2016-02-08 13:20:00,16.01,16.04,15.98,16.03,272051.0,14.3265,14.3534,14.2997,14.3444,272051.0
2016-02-08 13:30:00,16.02,16.06,16.02,16.05,149453.0,14.3355,14.3713,14.3355,14.3623,149453.0
2016-02-08 13:40:00,16.04,16.04,15.94,15.95,257927.0,14.3534,14.3534,14.2639,14.2728,257927.0
2016-02-08 13:50:00,15.95,15.96,15.91,15.94,513529.0,14.2728,14.2818,14.237,14.2639,513529.0
2016-02-08 14:00:00,15.93,16.01,15.93,15.99,469527.0,14.2549,14.3265,14.2549,14.3086,469527.0
2016-02-08 14:10:00,15.99,15.99,15.92,15.94,301895.0,14.3086,14.3086,14.246,14.2639,301895.0
2016-02-08 14:20:00,15.94,15.97,15.9,15.92,356807.0,14.2639,14.2907,14.2281,14.246,356807.0
2016-02-08 14:30:00,15.91,15.93,15.86,15.93,259581.0,14.237,14.2549,14.1923,14.2549,259581.0
2016-02-08 14:40:00,15.93,15.97,15.92,15.95,339352.0,14.2549,14.2907,14.246,14.2728,339352.0
2016-02-08 14:50:00,15.95,16.01,15.93,16.01,362541.0,14.2728,14.3265,14.2549,14.3265,362541.0
2016-02-08 15:00:00,16.0,16.04,15.99,16.0,318216.0,14.3176,14.3534,14.3086,14.3176,318216.0
2016-02-08 15:10:00,16.0,16.09,16.0,16.08,427490.0,14.3176,14.3981,14.3176,14.3891,427490.0
2016-02-08 15:20:00,16.07,16.11,16.03,16.05,369893.0,14.3802,14.416,14.3444,14.3623,369893.0
2016-02-08 15:30:00,16.05,16.14,16.04,16.13,425004.0,14.3623,14.4428,14.3534,14.4339,425004.0
2016-02-08 15:40:00,16.13,16.21,16.12,16.19,665950.0,14.4339,14.5055,14.4249,14.4876,665950.0
2016-02-08 15:50:00,16.18,16.19,16.13,16.18,1095872.0,14.4786,14.4876,14.4339,14.4786,1095872.0
2016-02-09 09:30:00,15.98,16.09,15.62,15.8,1299456.0,14.2997,14.3981,13.9775,14.1386,1299456.0
2016-02-09 09:40:00,15.79,15.98,15.76,15.97,651325.0,14.1296,14.2997,14.1028,14.2907,651325.0
2016-02-09 09:50:00,15.97,16.12,15.96,16.06,558227.0,14.2907,14.4249,14.2818,14.3713,558227.0
2016-02-09 10:00:00,16.05,16.32,16.05,16.3,596683.0,14.3623,14.6039,14.3623,14.586,596683.0
2016-02-09 10:10:00,16.29,16.29,16.05,16.16,228844.0,14.5771,14.5771,14.3623,14.4607,228844.0
2016-02-09 10:20:00,16.16,16.21,16.08,16.12,209985.0,14.4607,14.5055,14.3891,14.4249,209985.0
2016-02-09 10:30:00,16.13,16.15,16.04,16.1,314086.0,14.4339,14.4518,14.3534,14.407,314086.0
2016-02-09 10:40:00,16.1,16.13,16.02,16.1,247601.0,14.407,14.4339,14.3355,14.407,247601.0
2016-02-09 10:50:00,16.1,16.13,16.02,16.06,280863.0,14.407,14.4339,14.3355,14.3713,280863.0
2016-02-09 11:00:00,16.05,16.13,16.04,16.1,336710.0,14.3623,14.4339,14.3534,14.407,336710.0
2016-02-09 11:10:00,16.1,16.18,16.09,16.12,175340.0,14.407,14.4786,14.3981,14.4249,175340.0
2016-02-09 11:20:00,16.12,16.29,16.11,16.28,415741.0,14.4249,14.5771,14.416,14.5681,415741.0
2016-02-09 11:30:00,16.28,16.3,16.2,16.23,322869.0,14.5681,14.586,14.4965,14.5234,322869.0
2016-02-09 11:40:00,16.23,16.31,16.22,16.3,321705.0,14.5234,14.595,14.5144,14.586,321705.0
2016-02-09 11:50:00,16.3,16.33,16.23,16.26,248943.0,14.586,14.6129,14.5234,14.5502,248943.0
2016-02-09 12:00:00,16.26,16.31,16.23,16.3,220847.0,14.5502,14.595,14.5234,14.586,220847.0
2016-02-09 12:10:00,16.3,16.33,16.21,16.22,211700.0,14.586,14.6129,14.5055,14.5144,211700.0
2016-02-09 12:20:00,16.22,16.26,16.17,16.22,123139.0,14.5144,14.5502,14.4697,14.5144,123139.0
2016-02-09 12:30:00,16.21,16.25,16.19,16.22,137814.0,14.5055,14.5413,14.4876,14.5144,137814.0
2016-02-09 12:40:00,16.22,16.23,16.18,16.19,70949.0,14.5144,14.5234,14.4786,14.4876,70949.0
2016-02-09 12:50:00,16.18,16.24,16.17,16.21,77469.0,14.4786,14.5323,14.4697,14.5055,77469.0
2016-02-09 13:00:00,16.21,16.24,16.18,16.18,107831.0,14.5055,14.5323,14.4786,14.4786,107831.0
2016-02-09 13:10:00,16.18,16.18,16.12,16.13,328508.0,14.4786,14.4786,14.4249,14.4339,328508.0
2016-02-09 13:20:00,16.13,16.18,16.11,16.16,161646.0,14.4339,14.4786,14.416,14.4607,161646.0
2016-02-09 13:30:00,16.16,16.22,16.12,16.14,177965.0,14.4607,14.5144,14.4249,14.4428,177965.0
2016-02-09 13:40:00,16.13,16.2,16.13,16.15,167131.0,14.4339,14.4965,14.4339,14.4518,167131.0
2016-02-09 13:50:00,16.15,16.17,16.11,16.16,145813.0,14.4518,14.4697,14.416,14.4607,145813.0
2016-02-09 14:00:00,16.15,16.27,16.15,16.25,176692.0,14.4518,14.5592,14.4518,14.5413,176692.0
2016-02-09 14:10:00,16.25,16.26,16.19,16.2,132993.0,14.5413,14.5502,14.4876,14.4965,132993.0
2016-02-09 14:20:00,16.2,16.21,16.15,16.16,153543.0,14.4965,14.5055,14.4518,14.4607,153543.0
2016-02-09 14:30:00,16.16,16.25,16.15,16.22,192877.0,14.4607,14.5413,14.4518,14.5144,192877.0
2016-02-09 14:40:00,16.22,16.28,16.18,16.18,288459.0,14.5144,14.5681,14.4786,14.4786,288459.0
2016-02-09 14:50:00,16.18,16.29,16.18,16.27,134603.0,14.4786,14.5771,14.4786,14.5592,134603.0
2016-02-09 15:00:00,16.27,16.35,16.26,16.3,379138.0,14.5592,14.6308,14.5502,14.586,379138.0
2016-02-09 15:10:00,16.3,16.32,16.22,16.23,311062.0,14.586,14.6039,14.5144,14.5234,311062.0
2016-02-09 15:20:00,16.22,16.26,16.18,16.19,317215.0,14.5144,14.5502,14.4786,14.4876,317215.0
2016-02-09 15:30:00,16.19,16.25,16.18,16.22,444122.0,14.4876,14.5413,14.4786,14.5144,444122.0
2016-02-09 15:40:00,16.22,16.23,16.13,16.15,451969.0,14.5144,14.5234,14.4339,14.4518,451969.0
2016-02-09 15:50:00,16.14,16.19,16.08,16.1,1296382.0,14.4428,14.4876,14.3891,14.407,1296382.0
2016-02-10 09:30:00,16.2,16.3,16.02,16.07,376873.0,14.4965,14.586,14.3355,14.3802,376873.0
2016-02-10 09:40:00,16.07,16.14,15.98,16.14,288390.0,14.3802,14.4428,14.2997,14.4428,288390.0
2016-02-10 09:50:00,16.14,16.17,16.09,16.11,285021.0,14.4428,14.4697,14.3981,14.416,285021.0
2016-02-10 10:00:00,16.11,16.17,16.07,16.12,408547.0,14.416,14.4697,14.3802,14.4249,408547.0
2016-02-10 10:10:00,16.12,16.24,16.12,16.23,430135.0,14.4249,14.5323,14.4249,14.5234,430135.0
2016-02-10 10:20:00,16.23,16.24,16.15,16.16,372347.0,14.5234,14.5323,14.4518,14.4607,372347.0
2016-02-10 10:30:00,16.17,16.24,16.14,16.18,492915.0,14.4697,14.5323,14.4428,14.4786,492915.0
2016-02-10 10:40:00,16.17,16.21,16.08,16.21,285727.0,14.4697,14.5055,14.3891,14.5055,285727.0
2016-02-10 10:50:00,16.21,16.21,16.1,16.15,518381.0,14.5055,14.5055,14.407,14.4518,518381.0
2016-02-10 11:00:00,16.16,16.19,16.07,16.08,251892.0,14.4607,14.4876,14.3802,14.3891,251892.0
2016-02-10 11:10:00,16.08,16.15,16.07,16.1,434463.0,14.3891,14.4518,14.3802,14.407,434463.0
2016-02-10 11:20:00,16.09,16.14,16.02,16.02,226280.0,14.3981,14.4428,14.3355,14.3355,226280.0
2016-02-10 11:30:00,16.03,16.06,15.96,15.98,286523.0,14.3444,14.3713,14.2818,14.2997,286523.0
2016-02-10 11:40:00,15.99,16.08,15.95,16.07,126136.0,14.3086,14.3891,14.2728,14.3802,126136.0
2016-02-10 11:50:00,16.06,16.13,16.04,16.09,862048.0,14.3713,14.4339,14.3534,14.3981,862048.0
2016-02-10 12:00:00,16.09,16.11,16.0,16.05,224230.0,14.3981,14.416,14.3176,14.3623,224230.0
2016-02-10 12:10:00,16.05,16.07,16.01,16.02,157338.0,14.3623,14.3802,14.3265,14.3355,157338.0
2016-02-10 12:20:00,16.03,16.1,16.01,16.08,166389.0,14.3444,14.407,14.3265,14.3891,166389.0
2016-02-10 12:30:00,16.07,16.13,16.04,16.1,128923.0,14.3802,14.4339,14.3534,14.407,128923.0
2016-02-10 12:40:00,16.11,16.13,16.05,16.08,134602.0,14.416,14.4339,14.3623,14.3891,134602.0
2016-02-10 12:50:00,16.08,16.15,16.05,16.13,169360.0,14.3891,14.4518,14.3623,14.4339,169360.0
2016-02-10 13:00:00,16.12,16.15,16.09,16.09,191547.0,14.4249,14.4518,14.3981,14.3981,191547.0
2016-02-10 13:10:00,16.08,16.11,16.06,16.08,194647.0,14.3891,14.416,14.3713,14.3891,194647.0
2016-02-10 13:20:00,16.07,16.1,16.01,16.01,180144.0,14.3802,14.407,14.3265,14.3265,180144.0
2016-02-10 13:30:00,16.02,16.04,16.0,16.01,228902.0,14.3355,14.3534,14.3176,14.3265,228902.0
2016-02-10 13:40:00,16.02,16.03,16.0,16.0,233033.0,14.3355,14.3444,14.3176,14.3176,233033.0
2016-02-10 13:50:00,16.0,16.02,15.97,16.02,284331.0,14.3176,14.3355,14.2907,14.3355,284331.0
2016-02-10 14:00:00,16.02,16.08,16.02,16.07,183639.0,14.3355,14.3891,14.3355,14.3802,183639.0
2016-02-10 14:10:00,16.07,16.11,16.06,16.11,175656.0,14.3802,14.416,14.3713,14.416,175656.0
2016-02-10 14:20:00,16.11,16.12,16.08,16.11,145066.0,14.416,14.4249,14.3891,14.416,145066.0
2016-02-10 14:30:00,16.1,16.15,16.09,16.14,244291.0,14.407,14.4518,14.3981,14.4428,244291.0
2016-02-10 14:40:00,16.13,16.14,16.07,16.07,151893.0,14.4339,14.4428,14.3802,14.3802,151893.0
2016-02-10 14:50:00,16.07,16.08,16.04,16.05,181693.0,14.3802,14.3891,14.3534,14.3623,181693.0
2016-02-10 15:00:00,16.05,16.12,16.04,16.09,216438.0,14.3623,14.4249,14.3534,14.3981,216438.0
2016-02-10 15:10:00,16.09,16.12,16.05,16.07,408040.0,14.3981,14.4249,14.3623,14.3802,408040.0
2016-02-10 15:20:00,16.06,16.11,16.06,16.07,254881.0,14.3713,14.416,14.3713,14.3802,254881.0
2016-02-10 15:30:00,16.07,16.08,16.01,16.01,392086.0,14.3802,14.3891,14.3265,14.3265,392086.0
2016-02-10 15:40:00,16.01,16.03,15.99,16.01,431367.0,14.3265,14.3444,14.3086,14.3265,431367.0
2016-02-10 15:50:00,16.02,16.03,15.98,15.99,893270.0,14.3355,14.3444,14.2997,14.3086,893270.0
2016-02-11 09:30:00,15.72,15.84,15.72,15.73,326485.0,14.067,14.1744,14.067,14.076,326485.0
2016-02-11 09:40:00,15.73,15.77,15.66,15.7,247840.0,14.076,14.1117,14.0133,14.0491,247840.0
2016-02-11 09:50:00,15.7,15.91,15.69,15.82,225898.0,14.0491,14.237,14.0402,14.1565,225898.0
2016-02-11 10:00:00,15.81,15.94,15.8,15.87,121469.0,14.1475,14.2639,14.1386,14.2012,121469.0
2016-02-11 10:10:00,15.87,15.91,15.83,15.89,122621.0,14.2012,14.237,14.1654,14.2191,122621.0
2016-02-11 10:20:00,15.88,15.9,15.81,15.84,202154.0,14.2102,14.2281,14.1475,14.1744,202154.0
2016-02-11 10:30:00,15.84,15.85,15.76,15.77,161786.0,14.1744,14.1833,14.1028,14.1117,161786.0
2016-02-11 10:40:00,15.78,15.79,15.72,15.77,257267.0,14.1207,14.1296,14.067,14.1117,257267.0
2016-02-11 10:50:00,15.78,15.78,15.67,15.69,159775.0,14.1207,14.1207,14.0223,14.0402,159775.0
2016-02-11 11:00:00,15.69,15.75,15.65,15.69,204337.0,14.0402,14.0938,14.0044,14.0402,204337.0
2016-02-11 11:10:00,15.69,15.71,15.59,15.65,263725.0,14.0402,14.0581,13.9507,14.0044,263725.0
2016-02-11 11:20:00,15.65,15.71,15.6,15.63,354875.0,14.0044,14.0581,13.9596,13.9865,354875.0
2016-02-11 11:30:00,15.62,15.67,15.58,15.67,111045.0,13.9775,14.0223,13.9417,14.0223,111045.0
2016-02-11 11:40:00,15.67,15.69,15.6,15.61,62884.0,14.0223,14.0402,13.9596,13.9686,62884.0
2016-02-11 11:50:00,15.61,15.69,15.61,15.65,109643.0,13.9686,14.0402,13.9686,14.0044,109643.0
2016-02-11 12:00:00,15.64,15.67,15.61,15.65,139296.0,13.9954,14.0223,13.9686,14.0044,139296.0
2016-02-11 12:10:00,15.64,15.65,15.54,15.56,188544.0,13.9954,14.0044,13.9059,13.9238,188544.0
2016-02-11 12:20:00,15.55,15.62,15.54,15.59,136834.0,13.9149,13.9775,13.9059,13.9507,136834.0
2016-02-11 12:30:00,15.59,15.59,15.51,15.53,253227.0,13.9507,13.9507,13.8791,13.897,253227.0
2016-02-11 12:40:00,15.53,15.63,15.51,15.63,81972.0,13.897,13.9865,13.8791,13.9865,81972.0
2016-02-11 12:50:00,15.63,15.68,15.62,15.68,87422.0,13.9865,14.0312,13.9775,14.0312,87422.0
2016-02-11 13:00:00,15.67,15.7,15.62,15.66,193904.0,14.0223,14.0491,13.9775,14.0133,193904.0
2016-02-11 13:10:00,15.66,15.68,15.64,15.68,95022.0,14.0133,14.0312,13.9954,14.0312,95022.0
2016-02-11 13:20:00,15.68,15.7,15.62,15.64,92374.0,14.0312,14.0491,13.9775,13.9954,92374.0
2016-02-11 13:30:00,15.64,15.64,15.56,15.56,185215.0,13.9954,13.9954,13.9238,13.9238,185215.0
2016-02-11 13:40:00,15.56,15.6,15.53,15.59,307021.0,13.9238,13.9596,13.897,13.9507,307021.0
2016-02-11 13:50:00,15.59,15.62,15.5,15.53,266151.0,13.9507,13.9775,13.8701,13.897,266151.0
2016-02-11 14:00:00,15.52,15.57,15.5,15.57,245815.0,13.888,13.9328,13.8701,13.9328,245815.0
2016-02-11 14:10:00,15.57,15.59,15.5,15.51,223295.0,13.9328,13.9507,13.8701,13.8791,223295.0
2016-02-11 14:20:00,15.51,15.53,15.48,15.5,142689.0,13.8791,13.897,13.8522,13.8701,142689.0
2016-02-11 14:30:00,15.49,15.56,15.44,15.56,245953.0,13.8612,13.9238,13.8164,13.9238,245953.0
2016-02-11 14:40:00,15.57,15.63,15.51,15.61,426337.0,13.9328,13.9865,13.8791,13.9686,426337.0
2016-02-11 14:50:00,15.62,15.7,15.6,15.64,359438.0,13.9775,14.0491,13.9596,13.9954,359438.0
2016-02-11 15:00:00,15.63,15.65,15.55,15.6,395661.0,13.9865,14.0044,13.9149,13.9596,395661.0
2016-02-11 15:10:00,15.61,15.66,15.59,15.62,400613.0,13.9686,14.0133,13.9507,13.9775,400613.0
2016-02-11 15:20:00,15.62,15.74,15.61,15.73,552023.0,13.9775,14.0849,13.9686,14.076,552023.0
2016-02-11 15:30:00,15.74,15.76,15.68,15.76,318733.0,14.0849,14.1028,14.0312,14.1028,318733.0
2016-02-11 15:40:00,15.76,15.78,15.69,15.7,600307.0,14.1028,14.1207,14.0402,14.0491,600307.0
2016-02-11 15:50:00,15.71,15.74,15.63,15.64,1180682.0,14.0581,14.0849,13.9865,13.9954,1180682.0
2016-02-12 09:30:00,15.8,15.84,15.55,15.64,491887.0,14.1386,14.1744,13.9149,13.9954,491887.0
2016-02-12 09:40:00,15.63,15.73,15.52,15.53,191670.0,13.9865,14.076,13.888,13.897,191670.0
2016-02-12 09:50:00,15.53,15.61,15.51,15.53,153057.0,13.897,13.9686,13.8791,13.897,153057.0
2016-02-12 10:00:00,15.52,15.63,15.5,15.62,177463.0,13.888,13.9865,13.8701,13.9775,177463.0
2016-02-12 10:10:00,15.63,15.7,15.63,15.7,176570.0,13.9865,14.0491,13.9865,14.0491,176570.0
2016-02-12 10:20:00,15.7,15.77,15.67,15.76,317238.0,14.0491,14.1117,14.0223,14.1028,317238.0
2016-02-12 10:30:00,15.76,15.8,15.75,15.77,356855.0,14.1028,14.1386,14.0938,14.1117,356855.0
2016-02-12 10:40:00,15.77,15.81,15.74,15.76,304975.0,14.1117,14.1475,14.0849,14.1028,304975.0
2016-02-12 10:50:00,15.76,15.78,15.73,15.74,115171.0,14.1028,14.1207,14.076,14.0849,115171.0
2016-02-12 11:00:00,15.74,15.78,15.73,15.77,118437.0,14.0849,14.1207,14.076,14.1117,118437.0
2016-02-12 11:10:00,15.76,15.88,15.76,15.84,276658.0,14.1028,14.2102,14.1028,14.1744,276658.0
2016-02-12 11:20:00,15.85,15.93,15.82,15.92,158330.0,14.1833,14.2549,14.1565,14.246,158330.0
2016-02-12 11:30:00,15.92,15.98,15.91,15.95,310261.0,14.246,14.2997,14.237,14.2728,310261.0
2016-02-12 11:40:00,15.95,16.07,15.94,16.03,468612.0,14.2728,14.3802,14.2639,14.3444,468612.0
2016-02-12 11:50:00,16.02,16.04,16.0,16.03,169038.0,14.3355,14.3534,14.3176,14.3444,169038.0
2016-02-12 12:00:00,16.02,16.04,16.0,16.03,156349.0,14.3355,14.3534,14.3176,14.3444,156349.0
2016-02-12 12:10:00,16.03,16.09,16.03,16.07,192741.0,14.3444,14.3981,14.3444,14.3802,192741.0
2016-02-12 12:20:00,16.07,16.14,16.06,16.12,165854.0,14.3802,14.4428,14.3713,14.4249,165854.0
2016-02-12 12:30:00,16.12,16.13,16.09,16.12,132572.0,14.4249,14.4339,14.3981,14.4249,132572.0
2016-02-12 12:40:00,16.12,16.13,16.07,16.07,95194.0,14.4249,14.4339,14.3802,14.3802,95194.0
2016-02-12 12:50:00,16.07,16.08,16.03,16.06,94799.0,14.3802,14.3891,14.3444,14.3713,94799.0
2016-02-12 13:00:00,16.05,16.07,15.98,16.02,168321.0,14.3623,14.3802,14.2997,14.3355,168321.0
2016-02-12 13:10:00,16.02,16.04,15.96,15.96,124840.0,14.3355,14.3534,14.2818,14.2818,124840.0
2016-02-12 13:20:00,15.96,15.99,15.95,15.98,62772.0,14.2818,14.3086,14.2728,14.2997,62772.0
2016-02-12 13:30:00,15.98,15.99,15.96,15.97,108372.0,14.2997,14.3086,14.2818,14.2907,108372.0
2016-02-12 13:40:00,15.97,15.99,15.94,15.98,63111.0,14.2907,14.3086,14.2639,14.2997,63111.0
2016-02-12 13:50:00,15.99,15.99,15.92,15.95,84741.0,14.3086,14.3086,14.246,14.2728,84741.0
2016-02-12 14:00:00,15.94,16.02,15.94,16.01,165994.0,14.2639,14.3355,14.2639,14.3265,165994.0
2016-02-12 14:10:00,16.01,16.03,15.99,16.01,121842.0,14.3265,14.3444,14.3086,14.3265,121842.0
2016-02-12 14:20:00,16.01,16.06,16.0,16.04,82183.0,14.3265,14.3713,14.3176,14.3534,82183.0
2016-02-12 14:30:00,16.04,16.05,15.98,16.0,134046.0,14.3534,14.3623,14.2997,14.3176,134046.0
2016-02-12 14:40:00,16.01,16.04,16.0,16.02,149098.0,14.3265,14.3534,14.3176,14.3355,149098.0
2016-02-12 14:50:00,16.01,16.03,16.0,16.0,115292.0,14.3265,14.3444,14.3176,14.3176,115292.0
2016-02-12 15:00:00,16.0,16.03,15.98,16.01,115681.0,14.3176,14.3444,14.2997,14.3265,115681.0
2016-02-12 15:10:00,16.01,16.05,16.01,16.05,97283.0,14.3265,14.3623,14.3265,14.3623,97283.0
2016-02-12 15:20:00,16.05,16.05,16.02,16.05,230619.0,14.3623,14.3623,14.3355,14.3623,230619.0
2016-02-12 15:30:00,16.04,16.05,16.0,16.01,250952.0,14.3534,14.3623,14.3176,14.3265,250952.0
2016-02-12 15:40:00,16.01,16.08,15.99,16.05,391361.0,14.3265,14.3891,14.3086,14.3623,391361.0
2016-02-12 15:50:00,16.05,16.07,16.02,16.06,680028.0,14.3623,14.3802,14.3355,14.3713,680028.0
2016-02-16 09:30:00,16.15,16.42,16.15,16.39,366699.0,14.4518,14.6934,14.4518,14.6666,366699.0
2016-02-16 09:40:00,16.38,16.62,16.38,16.52,337629.0,14.6576,14.8724,14.6576,14.7829,337629.0
2016-02-16 09:50:00,16.53,16.58,16.45,16.58,564215.0,14.7918,14.8366,14.7202,14.8366,564215.0
2016-02-16 10:00:00,16.58,16.65,16.51,16.58,531036.0,14.8366,14.8992,14.7739,14.8366,531036.0
2016-02-16 10:10:00,16.57,16.66,16.52,16.53,605918.0,14.8276,14.9082,14.7829,14.7918,605918.0
2016-02-16 10:20:00,16.52,16.58,16.5,16.51,517696.0,14.7829,14.8366,14.765,14.7739,517696.0
2016-02-16 10:30:00,16.52,16.63,16.5,16.63,280870.0,14.7829,14.8813,14.765,14.8813,280870.0
2016-02-16 10:40:00,16.62,16.67,16.61,16.65,253087.0,14.8724,14.9171,14.8634,14.8992,253087.0
2016-02-16 10:50:00,16.65,16.66,16.59,16.63,177178.0,14.8992,14.9082,14.8455,14.8813,177178.0
2016-02-16 11:00:00,16.63,16.65,16.53,16.59,261243.0,14.8813,14.8992,14.7918,14.8455,261243.0
2016-02-16 11:10:00,16.58,16.64,16.54,16.63,222282.0,14.8366,14.8903,14.8008,14.8813,222282.0
2016-02-16 11:20:00,16.63,16.64,16.58,16.6,172108.0,14.8813,14.8903,14.8366,14.8545,172108.0
2016-02-16 11:30:00,16.6,16.65,16.6,16.65,138234.0,14.8545,14.8992,14.8545,14.8992,138234.0
2016-02-16 11:40:00,16.64,16.68,16.63,16.68,83217.0,14.8903,14.9261,14.8813,14.9261,83217.0
2016-02-16 11:50:00,16.68,16.73,16.67,16.73,131245.0,14.9261,14.9708,14.9171,14.9708,131245.0
2016-02-16 12:00:00,16.72,16.78,16.71,16.75,316320.0,14.9618,15.0155,14.9529,14.9887,316320.0
2016-02-16 12:10:00,16.76,16.79,16.73,16.78,215264.0,14.9976,15.0245,14.9708,15.0155,215264.0
2016-02-16 12:20:00,16.78,16.8,16.75,16.78,196342.0,15.0155,15.0334,14.9887,15.0155,196342.0
2016-02-16 12:30:00,16.78,16.79,16.71,16.71,104703.0,15.0155,15.0245,14.9529,14.9529,104703.0
2016-02-16 12:40:00,16.72,16.76,16.7,16.76,209230.0,14.9618,14.9976,14.944,14.9976,209230.0
2016-02-16 12:50:00,16.76,16.85,16.73,16.85,159606.0,14.9976,15.0782,14.9708,15.0782,159606.0
2016-02-16 13:00:00,16.85,16.89,16.82,16.83,248063.0,15.0782,15.114,15.0513,15.0603,248063.0
2016-02-16 13:10:00,16.83,16.9,16.8,16.88,212743.0,15.0603,15.1229,15.0334,15.105,212743.0
2016-02-16 13:20:00,16.88,16.91,16.86,16.89,248611.0,15.105,15.1319,15.0871,15.114,248611.0
2016-02-16 13:30:00,16.89,16.91,16.86,16.87,127521.0,15.114,15.1319,15.0871,15.0961,127521.0
2016-02-16 13:40:00,16.87,16.89,16.83,16.89,215062.0,15.0961,15.114,15.0603,15.114,215062.0
2016-02-16 13:50:00,16.89,16.98,16.88,16.96,643558.0,15.114,15.1945,15.105,15.1766,643558.0
2016-02-16 14:00:00,16.97,16.99,16.91,16.92,364001.0,15.1856,15.2035,15.1319,15.1408,364001.0
2016-02-16 14:10:00,16.93,16.95,16.87,16.89,368477.0,15.1498,15.1677,15.0961,15.114,368477.0
2016-02-16 14:20:00,16.89,16.9,16.82,16.87,363446.0,15.114,15.1229,15.0513,15.0961,363446.0
2016-02-16 14:30:00,16.86,16.88,16.81,16.82,287490.0,15.0871,15.105,15.0424,15.0513,287490.0
2016-02-16 14:40:00,16.82,16.87,16.81,16.85,191966.0,15.0513,15.0961,15.0424,15.0782,191966.0
2016-02-16 14:50:00,16.85,16.86,16.81,16.84,286278.0,15.0782,15.0871,15.0424,15.0692,286278.0
2016-02-16 15:00:00,16.85,16.86,16.81,16.82,373889.0,15.0782,15.0871,15.0424,15.0513,373889.0
2016-02-16 15:10:00,16.82,16.91,16.8,16.89,313723.0,15.0513,15.1319,15.0334,15.114,313723.0
2016-02-16 15:20:00,16.89,16.94,16.89,16.94,371283.0,15.114,15.1587,15.114,15.1587,371283.0
2016-02-16 15:30:00,16.94,16.94,16.89,16.91,500572.0,15.1587,15.1587,15.114,15.1319,500572.0
2016-02-16 15:40:00,16.91,16.95,16.9,16.95,611197.0,15.1319,15.1677,15.1229,15.1677,611197.0
2016-02-16 15:50:00,16.95,16.95,16.69,16.72,4420272.0,15.1677,15.1677,14.935,14.9618,4420272.0
2016-02-17 09:30:00,16.89,17.1,16.78,17.09,290190.0,15.114,15.3019,15.0155,15.2929,290190.0
2016-02-17 09:40:00,17.09,17.1,16.94,16.95,275751.0,15.2929,15.3019,15.1587,15.1677,275751.0
2016-02-17 09:50:00,16.95,17.03,16.91,16.98,207598.0,15.1677,15.2393,15.1319,15.1945,207598.0
2016-02-17 10:00:00,16.99,16.99,16.88,16.91,466636.0,15.2035,15.2035,15.105,15.1319,466636.0
2016-02-17 10:10:00,16.91,16.99,16.88,16.95,261069.0,15.1319,15.2035,15.105,15.1677,261069.0
2016-02-17 10:20:00,16.95,16.99,16.92,16.99,307921.0,15.1677,15.2035,15.1408,15.2035,307921.0
2016-02-17 10:30:00,16.99,17.04,16.97,17.03,613399.0,15.2035,15.2482,15.1856,15.2393,613399.0
2016-02-17 10:40:00,17.03,17.1,17.01,17.09,511891.0,15.2393,15.3019,15.2214,15.2929,511891.0
2016-02-17 10:50:00,17.1,17.2,17.09,17.16,202781.0,15.3019,15.3914,15.2929,15.3556,202781.0
2016-02-17 11:00:00,17.16,17.18,17.12,17.18,692163.0,15.3556,15.3735,15.3198,15.3735,692163.0
2016-02-17 11:10:00,17.18,17.2,17.16,17.19,311438.0,15.3735,15.3914,15.3556,15.3824,311438.0
2016-02-17 11:20:00,17.19,17.2,17.16,17.18,218421.0,15.3824,15.3914,15.3556,15.3735,218421.0
2016-02-17 11:30:00,17.18,17.21,17.14,17.18,178585.0,15.3735,15.4003,15.3377,15.3735,178585.0
2016-02-17 11:40:00,17.18,17.19,17.07,17.08,147585.0,15.3735,15.3824,15.275,15.284,147585.0
2016-02-17 11:50:00,17.07,17.11,17.04,17.09,130513.0,15.275,15.3108,15.2482,15.2929,130513.0
2016-02-17 12:00:00,17.09,17.15,17.09,17.12,139966.0,15.2929,15.3466,15.2929,15.3198,139966.0
2016-02-17 12:10:00,17.12,17.16,17.12,17.16,151026.0,15.3198,15.3556,15.3198,15.3556,151026.0
2016-02-17 12:20:00,17.16,17.21,17.15,17.16,281907.0,15.3556,15.4003,15.3466,15.3556,281907.0
2016-02-17 12:30:00,17.16,17.19,17.15,17.16,113979.0,15.3556,15.3824,15.3466,15.3556,113979.0
2016-02-17 12:40:00,17.16,17.17,17.08,17.11,141066.0,15.3556,15.3645,15.284,15.3108,141066.0
2016-02-17 12:50:00,17.12,17.15,17.11,17.13,62140.0,15.3198,15.3466,15.3108,15.3287,62140.0
2016-02-17 13:00:00,17.12,17.15,17.11,17.14,108243.0,15.3198,15.3466,15.3108,15.3377,108243.0
2016-02-17 13:10:00,17.15,17.16,17.12,17.16,103914.0,15.3466,15.3556,15.3198,15.3556,103914.0
2016-02-17 13:20:00,17.15,17.17,17.13,17.14,149654.0,15.3466,15.3645,15.3287,15.3377,149654.0
2016-02-17 13:30:00,17.15,17.15,17.13,17.13,140487.0,15.3466,15.3466,15.3287,15.3287,140487.0
2016-02-17 13:40:00,17.13,17.17,17.12,17.13,106459.0,15.3287,15.3645,15.3198,15.3287,106459.0
2016-02-17 13:50:00,17.13,17.16,17.12,17.16,188013.0,15.3287,15.3556,15.3198,15.3556,188013.0
2016-02-17 14:00:00,17.16,17.2,17.14,17.19,195947.0,15.3556,15.3914,15.3377,15.3824,195947.0
2016-02-17 14:10:00,17.2,17.27,17.19,17.23,326349.0,15.3914,15.454,15.3824,15.4182,326349.0
2016-02-17 14:20:00,17.24,17.25,17.19,17.2,176587.0,15.4272,15.4361,15.3824,15.3914,176587.0
2016-02-17 14:30:00,17.2,17.21,17.14,17.14,92148.0,15.3914,15.4003,15.3377,15.3377,92148.0
2016-02-17 14:40:00,17.14,17.17,17.14,17.14,163125.0,15.3377,15.3645,15.3377,15.3377,163125.0
2016-02-17 14:50:00,17.14,17.14,17.1,17.1,95428.0,15.3377,15.3377,15.3019,15.3019,95428.0
2016-02-17 15:00:00,17.11,17.13,17.1,17.13,124855.0,15.3108,15.3287,15.3019,15.3287,124855.0
2016-02-17 15:10:00,17.13,17.14,17.07,17.08,934749.0,15.3287,15.3377,15.275,15.284,934749.0
2016-02-17 15:20:00,17.09,17.09,17.01,17.04,420381.0,15.2929,15.2929,15.2214,15.2482,420381.0
2016-02-17 15:30:00,17.04,17.06,17.0,17.05,362340.0,15.2482,15.2661,15.2124,15.2571,362340.0
2016-02-17 15:40:00,17.05,17.1,17.05,17.1,319252.0,15.2571,15.3019,15.2571,15.3019,319252.0
2016-02-17 15:50:00,17.1,17.17,17.1,17.14,868176.0,15.3019,15.3645,15.3019,15.3377,868176.0
2016-02-18 09:30:00,17.17,17.2,17.04,17.08,500865.0,15.3645,15.3914,15.2482,15.284,500865.0
2016-02-18 09:40:00,17.08,17.14,17.06,17.09,339857.0,15.284,15.3377,15.2661,15.2929,339857.0
2016-02-18 09:50:00,17.09,17.15,17.05,17.1,283204.0,15.2929,15.3466,15.2571,15.3019,283204.0
2016-02-18 10:00:00,17.1,17.14,17.06,17.07,235990.0,15.3019,15.3377,15.2661,15.275,235990.0
2016-02-18 10:10:00,17.07,17.2,17.05,17.19,440379.0,15.275,15.3914,15.2571,15.3824,440379.0
2016-02-18 10:20:00,17.19,17.2,17.09,17.12,238924.0,15.3824,15.3914,15.2929,15.3198,238924.0
2016-02-18 10:30:00,17.12,17.13,17.08,17.12,111027.0,15.3198,15.3287,15.284,15.3198,111027.0
2016-02-18 10:40:00,17.12,17.18,17.09,17.11,101294.0,15.3198,15.3735,15.2929,15.3108,101294.0
2016-02-18 10:50:00,17.11,17.12,17.05,17.1,157958.0,15.3108,15.3198,15.2571,15.3019,157958.0
2016-02-18 11:00:00,17.1,17.14,17.07,17.09,293199.0,15.3019,15.3377,15.275,15.2929,293199.0
2016-02-18 11:10:00,17.09,17.1,17.07,17.07,171121.0,15.2929,15.3019,15.275,15.275,171121.0
2016-02-18 11:20:00,17.07,17.1,17.05,17.1,139548.0,15.275,15.3019,15.2571,15.3019,139548.0
2016-02-18 11:30:00,17.1,17.14,17.07,17.12,202934.0,15.3019,15.3377,15.275,15.3198,202934.0
2016-02-18 11:40:00,17.13,17.13,17.07,17.09,178498.0,15.3287,15.3287,15.275,15.2929,178498.0
2016-02-18 11:50:00,17.09,17.13,17.06,17.12,128193.0,15.2929,15.3287,15.2661,15.3198,128193.0
2016-02-18 12:00:00,17.12,17.13,17.09,17.13,133816.0,15.3198,15.3287,15.2929,15.3287,133816.0
2016-02-18 12:10:00,17.13,17.14,17.1,17.13,152940.0,15.3287,15.3377,15.3019,15.3287,152940.0
2016-02-18 12:20:00,17.13,17.16,17.11,17.13,120966.0,15.3287,15.3556,15.3108,15.3287,120966.0
2016-02-18 12:30:00,17.13,17.16,17.12,17.15,97371.0,15.3287,15.3556,15.3198,15.3466,97371.0
2016-02-18 12:40:00,17.14,17.15,17.09,17.1,170203.0,15.3377,15.3466,15.2929,15.3019,170203.0
2016-02-18 12:50:00,17.11,17.12,17.05,17.08,150410.0,15.3108,15.3198,15.2571,15.284,150410.0
2016-02-18 13:00:00,17.08,17.13,17.08,17.11,207140.0,15.284,15.3287,15.284,15.3108,207140.0
2016-02-18 13:10:00,17.11,17.11,17.03,17.07,123189.0,15.3108,15.3108,15.2393,15.275,123189.0
2016-02-18 13:20:00,17.07,17.09,17.03,17.07,108523.0,15.275,15.2929,15.2393,15.275,108523.0
2016-02-18 13:30:00,17.07,17.14,17.07,17.14,235064.0,15.275,15.3377,15.275,15.3377,235064.0
2016-02-18 13:40:00,17.14,17.16,17.11,17.12,373943.0,15.3377,15.3556,15.3108,15.3198,373943.0
2016-02-18 13:50:00,17.12,17.16,17.1,17.16,227746.0,15.3198,15.3556,15.3019,15.3556,227746.0
2016-02-18 14:00:00,17.16,17.25,17.14,17.21,483223.0,15.3556,15.4361,15.3377,15.4003,483223.0
2016-02-18 14:10:00,17.21,17.21,17.13,17.16,149445.0,15.4003,15.4003,15.3287,15.3556,149445.0
2016-02-18 14:20:00,17.16,17.19,17.16,17.18,156305.0,15.3556,15.3824,15.3556,15.3735,156305.0
2016-02-18 14:30:00,17.18,17.25,17.17,17.25,253601.0,15.3735,15.4361,15.3645,15.4361,253601.0
2016-02-18 14:40:00,17.25,17.25,17.21,17.23,165202.0,15.4361,15.4361,15.4003,15.4182,165202.0
2016-02-18 14:50:00,17.23,17.25,17.19,17.21,159184.0,15.4182,15.4361,15.3824,15.4003,159184.0
2016-02-18 15:00:00,17.21,17.23,17.18,17.2,221670.0,15.4003,15.4182,15.3735,15.3914,221670.0
2016-02-18 15:10:00,17.2,17.28,17.18,17.28,451989.0,15.3914,15.463,15.3735,15.463,451989.0
2016-02-18 15:20:00,17.27,17.29,17.18,17.19,494469.0,15.454,15.4719,15.3735,15.3824,494469.0
2016-02-18 15:30:00,17.19,17.19,17.12,17.18,454383.0,15.3824,15.3824,15.3198,15.3735,454383.0
2016-02-18 15:40:00,17.18,17.18,17.12,17.15,597389.0,15.3735,15.3735,15.3198,15.3466,597389.0
2016-02-18 15:50:00,17.16,17.2,17.11,17.15,1668230.0,15.3556,15.3914,15.3108,15.3466,1668230.0
2016-02-19 09:30:00,18.47,18.53,18.23,18.39,4797314.0,16.5278,16.5815,16.3131,16.4562,4797314.0
2016-02-19 09:40:00,18.38,18.59,18.37,18.44,2419123.0,16.4473,16.6352,16.4383,16.501,2419123.0
2016-02-19 09:50:00,18.45,18.73,18.44,18.62,1923430.0,16.5099,16.7605,16.501,16.6621,1923430.0
2016-02-19 10:00:00,18.62,18.63,18.39,18.51,1849101.0,16.6621,16.671,16.4562,16.5636,1849101.0
2016-02-19 10:10:00,18.51,18.67,18.46,18.67,1552490.0,16.5636,16.7068,16.5189,16.7068,1552490.0
2016-02-19 10:20:00,18.66,18.75,18.63,18.71,975929.0,16.6979,16.7784,16.671,16.7426,975929.0
2016-02-19 10:30:00,18.7,18.85,18.66,18.81,1593032.0,16.7336,16.8679,16.6979,16.8321,1593032.0
2016-02-19 10:40:00,18.82,18.84,18.55,18.61,1422366.0,16.841,16.8589,16.5994,16.6531,1422366.0
2016-02-19 10:50:00,18.62,18.63,18.52,18.6,586606.0,16.6621,16.671,16.5726,16.6442,586606.0
2016-02-19 11:00:00,18.59,18.61,18.56,18.57,490698.0,16.6352,16.6531,16.6084,16.6173,490698.0
2016-02-19 11:10:00,18.57,18.64,18.56,18.62,713958.0,16.6173,16.68,16.6084,16.6621,713958.0
2016-02-19 11:20:00,18.62,18.69,18.6,18.64,664952.0,16.6621,16.7247,16.6442,16.68,664952.0
2016-02-19 11:30:00,18.64,18.65,18.55,18.62,552931.0,16.68,16.6889,16.5994,16.6621,552931.0
2016-02-19 11:40:00,18.62,18.73,18.61,18.67,326494.0,16.6621,16.7605,16.6531,16.7068,326494.0
2016-02-19 11:50:00,18.68,18.75,18.68,18.73,355130.0,16.7158,16.7784,16.7158,16.7605,355130.0
2016-02-19 12:00:00,18.73,18.74,18.67,18.7,294570.0,16.7605,16.7694,16.7068,16.7336,294570.0
2016-02-19 12:10:00,18.71,18.78,18.7,18.77,357147.0,16.7426,16.8052,16.7336,16.7963,357147.0
2016-02-19 12:20:00,18.76,18.8,18.76,18.77,259475.0,16.7873,16.8231,16.7873,16.7963,259475.0
2016-02-19 12:30:00,18.78,18.81,18.76,18.8,369374.0,16.8052,16.8321,16.7873,16.8231,369374.0
2016-02-19 12:40:00,18.81,18.81,18.73,18.77,217147.0,16.8321,16.8321,16.7605,16.7963,217147.0
2016-02-19 12:50:00,18.77,18.81,18.76,18.78,284246.0,16.7963,16.8321,16.7873,16.8052,284246.0
2016-02-19 13:00:00,18.78,18.78,18.73,18.75,342988.0,16.8052,16.8052,16.7605,16.7784,342988.0
2016-02-19 13:10:00,18.76,18.77,18.72,18.77,200281.0,16.7873,16.7963,16.7515,16.7963,200281.0
2016-02-19 13:20:00,18.76,18.78,18.73,18.76,268303.0,16.7873,16.8052,16.7605,16.7873,268303.0
2016-02-19 13:30:00,18.76,18.78,18.68,18.71,317418.0,16.7873,16.8052,16.7158,16.7426,317418.0
2016-02-19 13:40:00,18.71,18.73,18.67,18.68,317875.0,16.7426,16.7605,16.7068,16.7158,317875.0
2016-02-19 13:50:00,18.67,18.69,18.64,18.65,293304.0,16.7068,16.7247,16.68,16.6889,293304.0
2016-02-19 14:00:00,18.66,18.69,18.64,18.67,382281.0,16.6979,16.7247,16.68,16.7068,382281.0
2016-02-19 14:10:00,18.67,18.68,18.64,18.66,190392.0,16.7068,16.7158,16.68,16.6979,190392.0
2016-02-19 14:20:00,18.66,18.67,18.56,18.56,275351.0,16.6979,16.7068,16.6084,16.6084,275351.0
2016-02-19 14:30:00,18.57,18.57,18.49,18.5,285788.0,16.6173,16.6173,16.5457,16.5547,285788.0
2016-02-19 14:40:00,18.5,18.51,18.38,18.38,434939.0,16.5547,16.5636,16.4473,16.4473,434939.0
2016-02-19 14:50:00,18.39,18.44,18.34,18.38,712114.0,16.4562,16.501,16.4115,16.4473,712114.0
2016-02-19 15:00:00,18.38,18.4,18.33,18.38,623161.0,16.4473,16.4652,16.4026,16.4473,623161.0
2016-02-19 15:10:00,18.38,18.42,18.37,18.4,587187.0,16.4473,16.4831,16.4383,16.4652,587187.0
2016-02-19 15:20:00,18.4,18.53,18.39,18.52,615473.0,16.4652,16.5815,16.4562,16.5726,615473.0
2016-02-19 15:30:00,18.52,18.52,18.4,18.46,941472.0,16.5726,16.5726,16.4652,16.5189,941472.0
2016-02-19 15:40:00,18.46,18.5,18.41,18.43,883302.0,16.5189,16.5547,16.4741,16.492,883302.0
2016-02-19 15:50:00,18.43,18.45,18.37,18.38,2118461.0,16.492,16.5099,16.4383,16.4473,2118461.0
2016-02-22 09:30:00,18.7,18.82,18.65,18.71,841477.0,16.7336,16.841,16.6889,16.7426,841477.0
2016-02-22 09:40:00,18.71,18.72,18.6,18.65,923393.0,16.7426,16.7515,16.6442,16.6889,923393.0
2016-02-22 09:50:00,18.65,18.68,18.53,18.59,766390.0,16.6889,16.7158,16.5815,16.6352,766390.0
2016-02-22 10:00:00,18.59,18.63,18.5,18.5,349474.0,16.6352,16.671,16.5547,16.5547,349474.0
2016-02-22 10:10:00,18.51,18.59,18.51,18.56,520125.0,16.5636,16.6352,16.5636,16.6084,520125.0
2016-02-22 10:20:00,18.56,18.65,18.55,18.63,451200.0,16.6084,16.6889,16.5994,16.671,451200.0
2016-02-22 10:30:00,18.63,18.64,18.55,18.57,338279.0,16.671,16.68,16.5994,16.6173,338279.0
2016-02-22 10:40:00,18.57,18.6,18.54,18.54,310268.0,16.6173,16.6442,16.5905,16.5905,310268.0
2016-02-22 10:50:00,18.55,18.58,18.51,18.52,209360.0,16.5994,16.6263,16.5636,16.5726,209360.0
2016-02-22 11:00:00,18.52,18.52,18.49,18.52,279386.0,16.5726,16.5726,16.5457,16.5726,279386.0
2016-02-22 11:10:00,18.51,18.54,18.49,18.53,312799.0,16.5636,16.5905,16.5457,16.5815,312799.0
2016-02-22 11:20:00,18.53,18.55,18.52,18.54,214042.0,16.5815,16.5994,16.5726,16.5905,214042.0
2016-02-22 11:30:00,18.54,18.56,18.5,18.51,203682.0,16.5905,16.6084,16.5547,16.5636,203682.0
2016-02-22 11:40:00,18.5,18.52,18.45,18.49,219531.0,16.5547,16.5726,16.5099,16.5457,219531.0
2016-02-22 11:50:00,18.49,18.51,18.46,18.51,197220.0,16.5457,16.5636,16.5189,16.5636,197220.0
2016-02-22 12:00:00,18.5,18.53,18.49,18.51,164032.0,16.5547,16.5815,16.5457,16.5636,164032.0
2016-02-22 12:10:00,18.51,18.55,18.5,18.55,156167.0,16.5636,16.5994,16.5547,16.5994,156167.0
2016-02-22 12:20:00,18.55,18.55,18.51,18.52,137835.0,16.5994,16.5994,16.5636,16.5726,137835.0
2016-02-22 12:30:00,18.52,18.54,18.51,18.53,199005.0,16.5726,16.5905,16.5636,16.5815,199005.0
2016-02-22 12:40:00,18.53,18.58,18.52,18.53,190887.0,16.5815,16.6263,16.5726,16.5815,190887.0
2016-02-22 12:50:00,18.53,18.56,18.52,18.54,158156.0,16.5815,16.6084,16.5726,16.5905,158156.0
2016-02-22 13:00:00,18.55,18.55,18.51,18.51,91074.0,16.5994,16.5994,16.5636,16.5636,91074.0
2016-02-22 13:10:00,18.51,18.56,18.5,18.56,195924.0,16.5636,16.6084,16.5547,16.6084,195924.0
2016-02-22 13:20:00,18.56,18.64,18.56,18.64,319614.0,16.6084,16.68,16.6084,16.68,319614.0
2016-02-22 13:30:00,18.64,18.65,18.63,18.64,268587.0,16.68,16.6889,16.671,16.68,268587.0
2016-02-22 13:40:00,18.64,18.69,18.63,18.63,536335.0,16.68,16.7247,16.671,16.671,536335.0
2016-02-22 13:50:00,18.63,18.67,18.63,18.63,201213.0,16.671,16.7068,16.671,16.671,201213.0
2016-02-22 14:00:00,18.63,18.64,18.55,18.56,195988.0,16.671,16.68,16.5994,16.6084,195988.0
2016-02-22 14:10:00,18.56,18.61,18.54,18.58,161186.0,16.6084,16.6531,16.5905,16.6263,161186.0
2016-02-22 14:20:00,18.58,18.63,18.58,18.61,162340.0,16.6263,16.671,16.6263,16.6531,162340.0
2016-02-22 14:30:00,18.62,18.62,18.57,18.58,145766.0,16.6621,16.6621,16.6173,16.6263,145766.0
2016-02-22 14:40:00,18.58,18.59,18.56,18.58,127380.0,16.6263,16.6352,16.6084,16.6263,127380.0
2016-02-22 14:50:00,18.58,18.6,18.57,18.6,138212.0,16.6263,16.6442,16.6173,16.6442,138212.0
2016-02-22 15:00:00,18.6,18.64,18.53,18.55,385910.0,16.6442,16.68,16.5815,16.5994,385910.0
2016-02-22 15:10:00,18.55,18.57,18.51,18.56,305417.0,16.5994,16.6173,16.5636,16.6084,305417.0
2016-02-22 15:20:00,18.56,18.61,18.54,18.58,257852.0,16.6084,16.6531,16.5905,16.6263,257852.0
2016-02-22 15:30:00,18.58,18.62,18.55,18.56,742448.0,16.6263,16.6621,16.5994,16.6084,742448.0
2016-02-22 15:40:00,18.56,18.58,18.52,18.55,682946.0,16.6084,16.6263,16.5726,16.5994,682946.0
2016-02-22 15:50:00,18.56,18.6,18.52,18.59,1543108.0,16.6084,16.6442,16.5726,16.6352,1543108.0
2016-02-23 09:30:00,18.48,18.52,18.41,18.46,396642.0,16.6261,16.6621,16.5631,16.6081,396642.0
2016-02-23 09:40:00,18.46,18.59,18.46,18.56,280241.0,16.6081,16.7251,16.6081,16.6981,280241.0
2016-02-23 09:50:00,18.57,18.61,18.53,18.54,701572.0,16.7071,16.7431,16.6711,16.6801,701572.0
2016-02-23 10:00:00,18.53,18.6,18.52,18.58,299488.0,16.6711,16.7341,16.6621,16.7161,299488.0
2016-02-23 10:10:00,18.59,18.59,18.5,18.51,252264.0,16.7251,16.7251,16.6441,16.6531,252264.0
2016-02-23 10:20:00,18.51,18.56,18.5,18.55,164207.0,16.6531,16.6981,16.6441,16.6891,164207.0
2016-02-23 10:30:00,18.56,18.61,18.55,18.59,385574.0,16.6981,16.7431,16.6891,16.7251,385574.0
2016-02-23 10:40:00,18.58,18.67,18.57,18.61,333696.0,16.7161,16.7971,16.7071,16.7431,333696.0
2016-02-23 10:50:00,18.61,18.61,18.57,18.59,303680.0,16.7431,16.7431,16.7071,16.7251,303680.0
2016-02-23 11:00:00,18.59,18.6,18.54,18.57,224098.0,16.7251,16.7341,16.6801,16.7071,224098.0
2016-02-23 11:10:00,18.57,18.57,18.54,18.56,135183.0,16.7071,16.7071,16.6801,16.6981,135183.0
2016-02-23 11:20:00,18.55,18.57,18.49,18.53,231081.0,16.6891,16.7071,16.6351,16.6711,231081.0
2016-02-23 11:30:00,18.54,18.64,18.53,18.64,188704.0,16.6801,16.7701,16.6711,16.7701,188704.0
2016-02-23 11:40:00,18.63,18.65,18.61,18.63,165916.0,16.7611,16.7791,16.7431,16.7611,165916.0
2016-02-23 11:50:00,18.63,18.65,18.58,18.59,349073.0,16.7611,16.7791,16.7161,16.7251,349073.0
2016-02-23 12:00:00,18.59,18.6,18.54,18.58,202349.0,16.7251,16.7341,16.6801,16.7161,202349.0
2016-02-23 12:10:00,18.58,18.58,18.54,18.56,115138.0,16.7161,16.7161,16.6801,16.6981,115138.0
2016-02-23 12:20:00,18.55,18.58,18.55,18.58,71637.0,16.6891,16.7161,16.6891,16.7161,71637.0
2016-02-23 12:30:00,18.58,18.61,18.57,18.6,249904.0,16.7161,16.7431,16.7071,16.7341,249904.0
2016-02-23 12:40:00,18.6,18.65,18.6,18.64,849675.0,16.7341,16.7791,16.7341,16.7701,849675.0
2016-02-23 12:50:00,18.64,18.69,18.63,18.69,225409.0,16.7701,16.8151,16.7611,16.8151,225409.0
2016-02-23 13:00:00,18.68,18.71,18.67,18.7,170689.0,16.8061,16.833,16.7971,16.8241,170689.0
2016-02-23 13:10:00,18.7,18.72,18.68,18.72,220191.0,16.8241,16.842,16.8061,16.842,220191.0
2016-02-23 13:20:00,18.71,18.73,18.68,18.71,179291.0,16.833,16.851,16.8061,16.833,179291.0
2016-02-23 13:30:00,18.71,18.72,18.65,18.66,102732.0,16.833,16.842,16.7791,16.7881,102732.0
2016-02-23 13:40:00,18.66,18.67,18.62,18.63,147728.0,16.7881,16.7971,16.7521,16.7611,147728.0
2016-02-23 13:50:00,18.63,18.64,18.57,18.58,174074.0,16.7611,16.7701,16.7071,16.7161,174074.0
2016-02-23 14:00:00,18.58,18.61,18.58,18.59,344070.0,16.7161,16.7431,16.7161,16.7251,344070.0
2016-02-23 14:10:00,18.6,18.6,18.58,18.59,90009.0,16.7341,16.7341,16.7161,16.7251,90009.0
2016-02-23 14:20:00,18.6,18.6,18.56,18.57,201922.0,16.7341,16.7341,16.6981,16.7071,201922.0
2016-02-23 14:30:00,18.57,18.59,18.56,18.57,162830.0,16.7071,16.7251,16.6981,16.7071,162830.0
2016-02-23 14:40:00,18.57,18.58,18.56,18.58,96076.0,16.7071,16.7161,16.6981,16.7161,96076.0
2016-02-23 14:50:00,18.57,18.58,18.52,18.53,196156.0,16.7071,16.7161,16.6621,16.6711,196156.0
2016-02-23 15:00:00,18.53,18.55,18.48,18.51,426678.0,16.6711,16.6891,16.6261,16.6531,426678.0
2016-02-23 15:10:00,18.51,18.52,18.49,18.52,206851.0,16.6531,16.6621,16.6351,16.6621,206851.0
2016-02-23 15:20:00,18.52,18.58,18.51,18.55,277016.0,16.6621,16.7161,16.6531,16.6891,277016.0
2016-02-23 15:30:00,18.55,18.59,18.54,18.59,302036.0,16.6891,16.7251,16.6801,16.7251,302036.0
2016-02-23 15:40:00,18.59,18.6,18.56,18.57,351897.0,16.7251,16.7341,16.6981,16.7071,351897.0
2016-02-23 15:50:00,18.57,18.58,18.49,18.51,1007775.0,16.7071,16.7161,16.6351,16.6531,1007775.0
2016-02-24 09:30:00,18.28,18.34,18.23,18.25,443706.0,16.4462,16.5002,16.4012,16.4192,443706.0
2016-02-24 09:40:00,18.25,18.28,18.18,18.2,725704.0,16.4192,16.4462,16.3562,16.3742,725704.0
2016-02-24 09:50:00,18.19,18.19,18.09,18.13,490579.0,16.3652,16.3652,16.2752,16.3112,490579.0
2016-02-24 10:00:00,18.13,18.31,18.09,18.3,409744.0,16.3112,16.4732,16.2752,16.4642,409744.0
2016-02-24 10:10:00,18.3,18.31,18.22,18.23,369178.0,16.4642,16.4732,16.3922,16.4012,369178.0
2016-02-24 10:20:00,18.23,18.24,18.19,18.19,213369.0,16.4012,16.4102,16.3652,16.3652,213369.0
2016-02-24 10:30:00,18.2,18.34,18.16,18.34,383843.0,16.3742,16.5002,16.3382,16.5002,383843.0
2016-02-24 10:40:00,18.34,18.38,18.28,18.37,329768.0,16.5002,16.5362,16.4462,16.5272,329768.0
2016-02-24 10:50:00,18.37,18.39,18.32,18.34,124322.0,16.5272,16.5451,16.4822,16.5002,124322.0
2016-02-24 11:00:00,18.34,18.35,18.3,18.32,157604.0,16.5002,16.5092,16.4642,16.4822,157604.0
2016-02-24 11:10:00,18.32,18.34,18.28,18.28,120854.0,16.4822,16.5002,16.4462,16.4462,120854.0
2016-02-24 11:20:00,18.28,18.33,18.28,18.3,178259.0,16.4462,16.4912,16.4462,16.4642,178259.0
2016-02-24 11:30:00,18.3,18.36,18.29,18.35,191636.0,16.4642,16.5182,16.4552,16.5092,191636.0
2016-02-24 11:40:00,18.35,18.39,18.34,18.39,280737.0,16.5092,16.5451,16.5002,16.5451,280737.0
2016-02-24 11:50:00,18.39,18.41,18.33,18.33,294349.0,16.5451,16.5631,16.4912,16.4912,294349.0
2016-02-24 12:00:00,18.33,18.34,18.31,18.34,592423.0,16.4912,16.5002,16.4732,16.5002,592423.0
2016-02-24 12:10:00,18.34,18.34,18.3,18.31,198683.0,16.5002,16.5002,16.4642,16.4732,198683.0
2016-02-24 12:20:00,18.32,18.33,18.29,18.32,113024.0,16.4822,16.4912,16.4552,16.4822,113024.0
2016-02-24 12:30:00,18.32,18.38,18.3,18.37,222657.0,16.4822,16.5362,16.4642,16.5272,222657.0
2016-02-24 12:40:00,18.36,18.4,18.34,18.39,111694.0,16.5182,16.5541,16.5002,16.5451,111694.0
2016-02-24 12:50:00,18.4,18.42,18.39,18.41,128988.0,16.5541,16.5721,16.5451,16.5631,128988.0
2016-02-24 13:00:00,18.41,18.49,18.4,18.49,128862.0,16.5631,16.6351,16.5541,16.6351,128862.0
2016-02-24 13:10:00,18.48,18.49,18.42,18.45,166988.0,16.6261,16.6351,16.5721,16.5991,166988.0
2016-02-24 13:20:00,18.45,18.5,18.44,18.5,149818.0,16.5991,16.6441,16.5901,16.6441,149818.0
2016-02-24 13:30:00,18.5,18.51,18.47,18.5,154744.0,16.6441,16.6531,16.6171,16.6441,154744.0
2016-02-24 13:40:00,18.5,18.52,18.44,18.46,96220.0,16.6441,16.6621,16.5901,16.6081,96220.0
2016-02-24 13:50:00,18.45,18.5,18.44,18.44,131017.0,16.5991,16.6441,16.5901,16.5901,131017.0
2016-02-24 14:00:00,18.45,18.53,18.43,18.51,439523.0,16.5991,16.6711,16.5811,16.6531,439523.0
2016-02-24 14:10:00,18.51,18.52,18.47,18.48,149380.0,16.6531,16.6621,16.6171,16.6261,149380.0
2016-02-24 14:20:00,18.48,18.55,18.48,18.52,143234.0,16.6261,16.6891,16.6261,16.6621,143234.0
2016-02-24 14:30:00,18.52,18.56,18.5,18.54,130860.0,16.6621,16.6981,16.6441,16.6801,130860.0
2016-02-24 14:40:00,18.55,18.6,18.54,18.59,90949.0,16.6891,16.7341,16.6801,16.7251,90949.0
2016-02-24 14:50:00,18.59,18.59,18.55,18.57,112782.0,16.7251,16.7251,16.6891,16.7071,112782.0
2016-02-24 15:00:00,18.57,18.65,18.55,18.63,196023.0,16.7071,16.7791,16.6891,16.7611,196023.0
2016-02-24 15:10:00,18.64,18.68,18.61,18.68,141140.0,16.7701,16.8061,16.7431,16.8061,141140.0
2016-02-24 15:20:00,18.69,18.72,18.67,18.7,243415.0,16.8151,16.842,16.7971,16.8241,243415.0
2016-02-24 15:30:00,18.71,18.72,18.66,18.71,254334.0,16.833,16.842,16.7881,16.833,254334.0
2016-02-24 15:40:00,18.71,18.71,18.62,18.63,309308.0,16.833,16.833,16.7521,16.7611,309308.0
2016-02-24 15:50:00,18.64,18.69,18.63,18.69,648412.0,16.7701,16.8151,16.7611,16.8151,648412.0
2016-02-25 09:30:00,18.76,18.86,18.58,18.8,371138.0,16.878,16.968,16.7161,16.914,371138.0
2016-02-25 09:40:00,18.8,18.83,18.74,18.82,334085.0,16.914,16.941,16.86,16.932,334085.0
2016-02-25 09:50:00,18.82,18.88,18.79,18.8,167783.0,16.932,16.986,16.905,16.914,167783.0
2016-02-25 10:00:00,18.8,18.82,18.73,18.74,188844.0,16.914,16.932,16.851,16.86,188844.0
2016-02-25 10:10:00,18.74,18.82,18.71,18.8,209926.0,16.86,16.932,16.833,16.914,209926.0
2016-02-25 10:20:00,18.79,18.88,18.78,18.87,196649.0,16.905,16.986,16.896,16.977,196649.0
2016-02-25 10:30:00,18.86,18.88,18.8,18.88,302238.0,16.968,16.986,16.914,16.986,302238.0
2016-02-25 10:40:00,18.88,18.95,18.86,18.88,395854.0,16.986,17.049,16.968,16.986,395854.0
2016-02-25 10:50:00,18.88,18.92,18.83,18.84,163526.0,16.986,17.022,16.941,16.95,163526.0
2016-02-25 11:00:00,18.83,18.86,18.81,18.85,169481.0,16.941,16.968,16.923,16.959,169481.0
2016-02-25 11:10:00,18.85,18.86,18.79,18.8,162170.0,16.959,16.968,16.905,16.914,162170.0
2016-02-25 11:20:00,18.79,18.85,18.78,18.84,133799.0,16.905,16.959,16.896,16.95,133799.0
2016-02-25 11:30:00,18.84,18.86,18.81,18.83,131774.0,16.95,16.968,16.923,16.941,131774.0
2016-02-25 11:40:00,18.83,18.84,18.78,18.82,97912.0,16.941,16.95,16.896,16.932,97912.0
2016-02-25 11:50:00,18.83,18.9,18.83,18.89,136922.0,16.941,17.004,16.941,16.995,136922.0
2016-02-25 12:00:00,18.89,18.92,18.88,18.9,130620.0,16.995,17.022,16.986,17.004,130620.0
2016-02-25 12:10:00,18.89,18.92,18.88,18.89,106989.0,16.995,17.022,16.986,16.995,106989.0
2016-02-25 12:20:00,18.88,18.91,18.88,18.91,83498.0,16.986,17.013,16.986,17.013,83498.0
2016-02-25 12:30:00,18.9,18.91,18.86,18.87,112728.0,17.004,17.013,16.968,16.977,112728.0
2016-02-25 12:40:00,18.86,18.89,18.85,18.87,331430.0,16.968,16.995,16.959,16.977,331430.0
2016-02-25 12:50:00,18.87,18.87,18.8,18.8,548837.0,16.977,16.977,16.914,16.914,548837.0
2016-02-25 13:00:00,18.8,18.81,18.75,18.76,259356.0,16.914,16.923,16.869,16.878,259356.0
2016-02-25 13:10:00,18.77,18.79,18.74,18.77,263760.0,16.887,16.905,16.86,16.887,263760.0
2016-02-25 13:20:00,18.77,18.81,18.75,18.77,148515.0,16.887,16.923,16.869,16.887,148515.0
2016-02-25 13:30:00,18.77,18.82,18.76,18.82,116687.0,16.887,16.932,16.878,16.932,116687.0
2016-02-25 13:40:00,18.82,18.87,18.81,18.85,88661.0,16.932,16.977,16.923,16.959,88661.0
2016-02-25 13:50:00,18.85,18.86,18.8,18.83,95955.0,16.959,16.968,16.914,16.941,95955.0
2016-02-25 14:00:00,18.84,18.85,18.77,18.78,381122.0,16.95,16.959,16.887,16.896,381122.0
2016-02-25 14:10:00,18.78,18.82,18.76,18.81,258591.0,16.896,16.932,16.878,16.923,258591.0
2016-02-25 14:20:00,18.81,18.83,18.79,18.8,116789.0,16.923,16.941,16.905,16.914,116789.0
2016-02-25 14:30:00,18.8,18.81,18.76,18.8,112564.0,16.914,16.923,16.878,16.914,112564.0
2016-02-25 14:40:00,18.8,18.82,18.76,18.8,482254.0,16.914,16.932,16.878,16.914,482254.0
2016-02-25 14:50:00,18.8,18.82,18.77,18.79,451577.0,16.914,16.932,16.887,16.905,451577.0
2016-02-25 15:00:00,18.8,18.81,18.78,18.8,250966.0,16.914,16.923,16.896,16.914,250966.0
2016-02-25 15:10:00,18.8,18.84,18.78,18.82,245048.0,16.914,16.95,16.896,16.932,245048.0
2016-02-25 15:20:00,18.82,18.84,18.8,18.8,125848.0,16.932,16.95,16.914,16.914,125848.0
2016-02-25 15:30:00,18.8,18.83,18.79,18.82,214046.0,16.914,16.941,16.905,16.932,214046.0
2016-02-25 15:40:00,18.82,18.88,18.82,18.84,211008.0,16.932,16.986,16.932,16.95,211008.0
2016-02-25 15:50:00,18.85,18.89,18.83,18.89,975562.0,16.959,16.995,16.941,16.995,975562.0
2016-02-26 09:30:00,19.0,19.01,18.92,18.99,343018.0,17.094,17.103,17.022,17.085,343018.0
2016-02-26 09:40:00,18.99,19.0,18.94,18.96,187892.0,17.085,17.094,17.04,17.058,187892.0
2016-02-26 09:50:00,18.96,18.97,18.9,18.91,326182.0,17.058,17.067,17.004,17.013,326182.0
2016-02-26 10:00:00,18.91,18.94,18.87,18.89,235991.0,17.013,17.04,16.977,16.995,235991.0
2016-02-26 10:10:00,18.89,18.92,18.86,18.88,455372.0,16.995,17.022,16.968,16.986,455372.0
2016-02-26 10:20:00,18.88,18.9,18.85,18.87,205891.0,16.986,17.004,16.959,16.977,205891.0
2016-02-26 10:30:00,18.87,18.92,18.86,18.9,234918.0,16.977,17.022,16.968,17.004,234918.0
2016-02-26 10:40:00,18.91,18.93,18.87,18.87,488040.0,17.013,17.031,16.977,16.977,488040.0
2016-02-26 10:50:00,18.88,18.9,18.85,18.88,130535.0,16.986,17.004,16.959,16.986,130535.0
2016-02-26 11:00:00,18.88,18.91,18.87,18.89,259561.0,16.986,17.013,16.977,16.995,259561.0
2016-02-26 11:10:00,18.89,18.92,18.88,18.9,274642.0,16.995,17.022,16.986,17.004,274642.0
2016-02-26 11:20:00,18.91,18.91,18.83,18.84,164551.0,17.013,17.013,16.941,16.95,164551.0
2016-02-26 11:30:00,18.83,18.86,18.81,18.85,207603.0,16.941,16.968,16.923,16.959,207603.0
2016-02-26 11:40:00,18.85,18.91,18.84,18.89,156154.0,16.959,17.013,16.95,16.995,156154.0
2016-02-26 11:50:00,18.89,18.91,18.86,18.87,219614.0,16.995,17.013,16.968,16.977,219614.0
2016-02-26 12:00:00,18.87,18.88,18.83,18.85,126433.0,16.977,16.986,16.941,16.959,126433.0
2016-02-26 12:10:00,18.86,18.89,18.85,18.88,98868.0,16.968,16.995,16.959,16.986,98868.0
2016-02-26 12:20:00,18.88,18.89,18.85,18.89,147106.0,16.986,16.995,16.959,16.995,147106.0
2016-02-26 12:30:00,18.89,18.92,18.87,18.91,253350.0,16.995,17.022,16.977,17.013,253350.0
2016-02-26 12:40:00,18.91,18.92,18.87,18.92,205444.0,17.013,17.022,16.977,17.022,205444.0
2016-02-26 12:50:00,18.91,18.93,18.9,18.91,180174.0,17.013,17.031,17.004,17.013,180174.0
2016-02-26 13:00:00,18.91,18.94,18.91,18.91,130777.0,17.013,17.04,17.013,17.013,130777.0
2016-02-26 13:10:00,18.91,18.91,18.88,18.89,76059.0,17.013,17.013,16.986,16.995,76059.0
2016-02-26 13:20:00,18.89,18.89,18.85,18.88,134382.0,16.995,16.995,16.959,16.986,134382.0
2016-02-26 13:30:00,18.88,18.93,18.87,18.89,277264.0,16.986,17.031,16.977,16.995,277264.0
2016-02-26 13:40:00,18.89,18.91,18.85,18.9,226702.0,16.995,17.013,16.959,17.004,226702.0
2016-02-26 13:50:00,18.9,18.9,18.83,18.87,352466.0,17.004,17.004,16.941,16.977,352466.0
2016-02-26 14:00:00,18.86,18.89,18.85,18.87,151770.0,16.968,16.995,16.959,16.977,151770.0
2016-02-26 14:10:00,18.87,18.9,18.85,18.88,142787.0,16.977,17.004,16.959,16.986,142787.0
2016-02-26 14:20:00,18.88,18.91,18.86,18.89,178991.0,16.986,17.013,16.968,16.995,178991.0
2016-02-26 14:30:00,18.89,18.91,18.86,18.86,233761.0,16.995,17.013,16.968,16.968,233761.0
2016-02-26 14:40:00,18.87,18.94,18.85,18.93,160633.0,16.977,17.04,16.959,17.031,160633.0
2016-02-26 14:50:00,18.93,18.95,18.91,18.92,149341.0,17.031,17.049,17.013,17.022,149341.0
2016-02-26 15:00:00,18.92,18.99,18.92,18.96,217802.0,17.022,17.085,17.022,17.058,217802.0
2016-02-26 15:10:00,18.96,18.99,18.94,18.98,274728.0,17.058,17.085,17.04,17.076,274728.0
2016-02-26 15:20:00,18.99,19.0,18.98,18.98,242729.0,17.085,17.094,17.076,17.076,242729.0
2016-02-26 15:30:00,18.98,19.02,18.97,18.97,393019.0,17.076,17.1119,17.067,17.067,393019.0
2016-02-26 15:40:00,18.97,18.99,18.96,18.97,390258.0,17.067,17.085,17.058,17.067,390258.0
2016-02-26 15:50:00,18.97,19.0,18.97,19.0,891830.0,17.067,17.094,17.067,17.094,891830.0
2016-02-29 09:30:00,18.98,19.16,18.98,19.15,285298.0,17.076,17.2379,17.076,17.2289,285298.0
2016-02-29 09:40:00,19.15,19.18,19.06,19.12,191084.0,17.2289,17.2559,17.1479,17.2019,191084.0
2016-02-29 09:50:00,19.12,19.17,19.12,19.14,153146.0,17.2019,17.2469,17.2019,17.2199,153146.0
2016-02-29 10:00:00,19.14,19.14,19.05,19.05,196499.0,17.2199,17.2199,17.1389,17.1389,196499.0
2016-02-29 10:10:00,19.05,19.06,18.96,19.0,242573.0,17.1389,17.1479,17.058,17.094,242573.0
2016-02-29 10:20:00,19.0,19.06,18.99,19.02,142815.0,17.094,17.1479,17.085,17.1119,142815.0
2016-02-29 10:30:00,19.01,19.08,19.01,19.07,100555.0,17.103,17.1659,17.103,17.1569,100555.0
2016-02-29 10:40:00,19.06,19.12,19.05,19.09,131523.0,17.1479,17.2019,17.1389,17.1749,131523.0
2016-02-29 10:50:00,19.09,19.15,19.08,19.14,100101.0,17.1749,17.2289,17.1659,17.2199,100101.0
2016-02-29 11:00:00,19.14,19.15,19.08,19.11,164458.0,17.2199,17.2289,17.1659,17.1929,164458.0
2016-02-29 11:10:00,19.11,19.16,19.1,19.14,166844.0,17.1929,17.2379,17.1839,17.2199,166844.0
2016-02-29 11:20:00,19.14,19.17,19.13,19.13,116068.0,17.2199,17.2469,17.2109,17.2109,116068.0
2016-02-29 11:30:00,19.13,19.2,19.12,19.18,141253.0,17.2109,17.2739,17.2019,17.2559,141253.0
2016-02-29 11:40:00,19.19,19.2,19.15,19.16,83118.0,17.2649,17.2739,17.2289,17.2379,83118.0
2016-02-29 11:50:00,19.16,19.16,19.11,19.14,153648.0,17.2379,17.2379,17.1929,17.2199,153648.0
2016-02-29 12:00:00,19.14,19.15,19.12,19.14,88120.0,17.2199,17.2289,17.2019,17.2199,88120.0
2016-02-29 12:10:00,19.14,19.2,19.14,19.2,85420.0,17.2199,17.2739,17.2199,17.2739,85420.0
2016-02-29 12:20:00,19.19,19.2,19.14,19.18,209644.0,17.2649,17.2739,17.2199,17.2559,209644.0
2016-02-29 12:30:00,19.18,19.2,19.15,19.15,121605.0,17.2559,17.2739,17.2289,17.2289,121605.0
2016-02-29 12:40:00,19.16,19.19,19.15,19.17,119380.0,17.2379,17.2649,17.2289,17.2469,119380.0
2016-02-29 12:50:00,19.17,19.2,19.17,19.19,93617.0,17.2469,17.2739,17.2469,17.2649,93617.0
2016-02-29 13:00:00,19.2,19.23,19.17,19.23,143167.0,17.2739,17.3009,17.2469,17.3009,143167.0
2016-02-29 13:10:00,19.23,19.23,19.18,19.2,120330.0,17.3009,17.3009,17.2559,17.2739,120330.0
2016-02-29 13:20:00,19.21,19.21,19.15,19.16,143452.0,17.2829,17.2829,17.2289,17.2379,143452.0
2016-02-29 13:30:00,19.16,19.16,19.12,19.14,85854.0,17.2379,17.2379,17.2019,17.2199,85854.0
2016-02-29 13:40:00,19.14,19.15,19.09,19.12,278617.0,17.2199,17.2289,17.1749,17.2019,278617.0
2016-02-29 13:50:00,19.11,19.14,19.09,19.12,178958.0,17.1929,17.2199,17.1749,17.2019,178958.0
2016-02-29 14:00:00,19.12,19.12,19.06,19.08,185069.0,17.2019,17.2019,17.1479,17.1659,185069.0
2016-02-29 14:10:00,19.08,19.11,19.07,19.08,178059.0,17.1659,17.1929,17.1569,17.1659,178059.0
2016-02-29 14:20:00,19.08,19.09,19.05,19.08,134445.0,17.1659,17.1749,17.1389,17.1659,134445.0
2016-02-29 14:30:00,19.09,19.09,19.05,19.07,151668.0,17.1749,17.1749,17.1389,17.1569,151668.0
2016-02-29 14:40:00,19.07,19.08,19.0,19.04,234557.0,17.1569,17.1659,17.094,17.1299,234557.0
2016-02-29 14:50:00,19.04,19.07,19.0,19.04,154373.0,17.1299,17.1569,17.094,17.1299,154373.0
2016-02-29 15:00:00,19.03,19.03,18.97,18.98,142826.0,17.1209,17.1209,17.067,17.076,142826.0
2016-02-29 15:10:00,18.98,18.99,18.92,18.93,213085.0,17.076,17.085,17.022,17.031,213085.0
2016-02-29 15:20:00,18.93,18.97,18.92,18.96,178748.0,17.031,17.067,17.022,17.058,178748.0
2016-02-29 15:30:00,18.96,18.99,18.95,18.98,247957.0,17.058,17.085,17.049,17.076,247957.0
2016-02-29 15:40:00,18.98,19.01,18.95,18.97,459767.0,17.076,17.103,17.049,17.067,459767.0
2016-02-29 15:50:00,18.96,18.97,18.87,18.88,1013129.0,17.058,17.067,16.977,16.986,1013129.0
2016-03-01 09:30:00,19.09,19.17,18.99,19.14,324495.0,17.1749,17.2469,17.085,17.2199,324495.0
2016-03-01 09:40:00,19.14,19.15,18.99,19.05,476299.0,17.2199,17.2289,17.085,17.1389,476299.0
2016-03-01 09:50:00,19.05,19.2,19.03,19.2,163846.0,17.1389,17.2739,17.1209,17.2739,163846.0
2016-03-01 10:00:00,19.2,19.31,19.19,19.3,332242.0,17.2739,17.3729,17.2649,17.3639,332242.0
2016-03-01 10:10:00,19.3,19.3,19.2,19.21,320946.0,17.3639,17.3639,17.2739,17.2829,320946.0
2016-03-01 10:20:00,19.21,19.3,19.21,19.27,224197.0,17.2829,17.3639,17.2829,17.3369,224197.0
2016-03-01 10:30:00,19.26,19.35,19.26,19.35,212983.0,17.3279,17.4088,17.3279,17.4088,212983.0
2016-03-01 10:40:00,19.35,19.35,19.23,19.23,268886.0,17.4088,17.4088,17.3009,17.3009,268886.0
2016-03-01 10:50:00,19.23,19.25,19.2,19.24,205768.0,17.3009,17.3189,17.2739,17.3099,205768.0
2016-03-01 11:00:00,19.24,19.26,19.23,19.23,98030.0,17.3099,17.3279,17.3009,17.3009,98030.0
2016-03-01 11:10:00,19.24,19.32,19.23,19.31,130224.0,17.3099,17.3819,17.3009,17.3729,130224.0
2016-03-01 11:20:00,19.3,19.32,19.28,19.31,109880.0,17.3639,17.3819,17.3459,17.3729,109880.0
2016-03-01 11:30:00,19.31,19.35,19.3,19.34,103715.0,17.3729,17.4088,17.3639,17.3998,103715.0
2016-03-01 11:40:00,19.34,19.36,19.33,19.34,133381.0,17.3998,17.4178,17.3909,17.3998,133381.0
2016-03-01 11:50:00,19.34,19.36,19.33,19.35,87249.0,17.3998,17.4178,17.3909,17.4088,87249.0
2016-03-01 12:00:00,19.35,19.37,19.34,19.36,122729.0,17.4088,17.4268,17.3998,17.4178,122729.0
2016-03-01 12:10:00,19.36,19.36,19.28,19.31,184230.0,17.4178,17.4178,17.3459,17.3729,184230.0
2016-03-01 12:20:00,19.31,19.36,19.3,19.35,119485.0,17.3729,17.4178,17.3639,17.4088,119485.0
2016-03-01 12:30:00,19.35,19.36,19.31,19.32,199329.0,17.4088,17.4178,17.3729,17.3819,199329.0
2016-03-01 12:40:00,19.32,19.33,19.25,19.25,214546.0,17.3819,17.3909,17.3189,17.3189,214546.0
2016-03-01 12:50:00,19.25,19.29,19.25,19.28,145009.0,17.3189,17.3549,17.3189,17.3459,145009.0
2016-03-01 13:00:00,19.28,19.28,19.26,19.27,98115.0,17.3459,17.3459,17.3279,17.3369,98115.0
2016-03-01 13:10:00,19.27,19.27,19.23,19.26,293986.0,17.3369,17.3369,17.3009,17.3279,293986.0
2016-03-01 13:20:00,19.26,19.29,19.23,19.25,150625.0,17.3279,17.3549,17.3009,17.3189,150625.0
2016-03-01 13:30:00,19.24,19.28,19.24,19.28,115435.0,17.3099,17.3459,17.3099,17.3459,115435.0
2016-03-01 13:40:00,19.29,19.29,19.26,19.26,153259.0,17.3549,17.3549,17.3279,17.3279,153259.0
2016-03-01 13:50:00,19.27,19.28,19.25,19.28,143013.0,17.3369,17.3459,17.3189,17.3459,143013.0
2016-03-01 14:00:00,19.27,19.29,19.26,19.28,154421.0,17.3369,17.3549,17.3279,17.3459,154421.0
2016-03-01 14:10:00,19.28,19.29,19.26,19.29,100051.0,17.3459,17.3549,17.3279,17.3549,100051.0
2016-03-01 14:20:00,19.29,19.32,19.27,19.31,181753.0,17.3549,17.3819,17.3369,17.3729,181753.0
2016-03-01 14:30:00,19.31,19.35,19.31,19.33,114629.0,17.3729,17.4088,17.3729,17.3909,114629.0
2016-03-01 14:40:00,19.34,19.36,19.31,19.31,178022.0,17.3998,17.4178,17.3729,17.3729,178022.0
2016-03-01 14:50:00,19.31,19.33,19.3,19.3,114405.0,17.3729,17.3909,17.3639,17.3639,114405.0
2016-03-01 15:00:00,19.3,19.32,19.3,19.31,208362.0,17.3639,17.3819,17.3639,17.3729,208362.0
2016-03-01 15:10:00,19.31,19.31,19.28,19.29,143191.0,17.3729,17.3729,17.3459,17.3549,143191.0
2016-03-01 15:20:00,19.3,19.3,19.29,19.29,155711.0,17.3639,17.3639,17.3549,17.3549,155711.0
2016-03-01 15:30:00,19.29,19.31,19.28,19.29,330582.0,17.3549,17.3729,17.3459,17.3549,330582.0
2016-03-01 15:40:00,19.29,19.3,19.27,19.29,369177.0,17.3549,17.3639,17.3369,17.3549,369177.0
2016-03-01 15:50:00,19.29,19.38,19.28,19.36,1238420.0,17.3549,17.4358,17.3459,17.4178,1238420.0
2016-03-02 09:30:00,19.15,19.33,19.15,19.32,566087.0,17.2289,17.3909,17.2289,17.3819,566087.0
2016-03-02 09:40:00,19.32,19.39,19.26,19.37,278586.0,17.3819,17.4448,17.3279,17.4268,278586.0
2016-03-02 09:50:00,19.38,19.41,19.32,19.39,244697.0,17.4358,17.4628,17.3819,17.4448,244697.0
2016-03-02 10:00:00,19.39,19.4,19.33,19.34,137487.0,17.4448,17.4538,17.3909,17.3998,137487.0
2016-03-02 10:10:00,19.34,19.34,19.29,19.32,127981.0,17.3998,17.3998,17.3549,17.3819,127981.0
2016-03-02 10:20:00,19.32,19.32,19.2,19.2,174371.0,17.3819,17.3819,17.2739,17.2739,174371.0
2016-03-02 10:30:00,19.2,19.22,19.12,19.13,227224.0,17.2739,17.2919,17.2019,17.2109,227224.0
2016-03-02 10:40:00,19.13,19.18,19.1,19.18,197042.0,17.2109,17.2559,17.1839,17.2559,197042.0
2016-03-02 10:50:00,19.17,19.29,19.16,19.27,132014.0,17.2469,17.3549,17.2379,17.3369,132014.0
2016-03-02 11:00:00,19.27,19.28,19.25,19.26,170029.0,17.3369,17.3459,17.3189,17.3279,170029.0
2016-03-02 11:10:00,19.26,19.26,19.21,19.21,104383.0,17.3279,17.3279,17.2829,17.2829,104383.0
2016-03-02 11:20:00,19.22,19.24,19.2,19.23,150159.0,17.2919,17.3099,17.2739,17.3009,150159.0
2016-03-02 11:30:00,19.23,19.27,19.19,19.2,181736.0,17.3009,17.3369,17.2649,17.2739,181736.0
2016-03-02 11:40:00,19.21,19.23,19.19,19.22,134333.0,17.2829,17.3009,17.2649,17.2919,134333.0
2016-03-02 11:50:00,19.22,19.22,19.17,19.17,165286.0,17.2919,17.2919,17.2469,17.2469,165286.0
2016-03-02 12:00:00,19.18,19.22,19.17,19.19,92025.0,17.2559,17.2919,17.2469,17.2649,92025.0
2016-03-02 12:10:00,19.19,19.23,19.19,19.2,96266.0,17.2649,17.3009,17.2649,17.2739,96266.0
2016-03-02 12:20:00,19.2,19.21,19.18,19.2,86715.0,17.2739,17.2829,17.2559,17.2739,86715.0
2016-03-02 12:30:00,19.2,19.21,19.16,19.16,130377.0,17.2739,17.2829,17.2379,17.2379,130377.0
2016-03-02 12:40:00,19.17,19.19,19.15,19.17,87315.0,17.2469,17.2649,17.2289,17.2469,87315.0
2016-03-02 12:50:00,19.18,19.2,19.16,19.2,200647.0,17.2559,17.2739,17.2379,17.2739,200647.0
2016-03-02 13:00:00,19.2,19.2,19.16,19.2,66836.0,17.2739,17.2739,17.2379,17.2739,66836.0
2016-03-02 13:10:00,19.19,19.2,19.16,19.17,74527.0,17.2649,17.2739,17.2379,17.2469,74527.0
2016-03-02 13:20:00,19.17,19.22,19.15,19.2,84432.0,17.2469,17.2919,17.2289,17.2739,84432.0
2016-03-02 13:30:00,19.19,19.21,19.18,19.2,52808.0,17.2649,17.2829,17.2559,17.2739,52808.0
2016-03-02 13:40:00,19.2,19.21,19.17,19.18,117916.0,17.2739,17.2829,17.2469,17.2559,117916.0
2016-03-02 13:50:00,19.18,19.2,19.15,19.15,84149.0,17.2559,17.2739,17.2289,17.2289,84149.0
2016-03-02 14:00:00,19.15,19.21,19.15,19.17,195592.0,17.2289,17.2829,17.2289,17.2469,195592.0
2016-03-02 14:10:00,19.17,19.19,19.14,19.14,122255.0,17.2469,17.2649,17.2199,17.2199,122255.0
2016-03-02 14:20:00,19.14,19.2,19.14,19.19,160727.0,17.2199,17.2739,17.2199,17.2649,160727.0
2016-03-02 14:30:00,19.19,19.22,19.18,19.2,160324.0,17.2649,17.2919,17.2559,17.2739,160324.0
2016-03-02 14:40:00,19.2,19.21,19.19,19.2,145935.0,17.2739,17.2829,17.2649,17.2739,145935.0
2016-03-02 14:50:00,19.2,19.21,19.18,19.2,231458.0,17.2739,17.2829,17.2559,17.2739,231458.0
2016-03-02 15:00:00,19.2,19.26,19.19,19.25,313611.0,17.2739,17.3279,17.2649,17.3189,313611.0
2016-03-02 15:10:00,19.26,19.33,19.25,19.29,454348.0,17.3279,17.3909,17.3189,17.3549,454348.0
2016-03-02 15:20:00,19.29,19.35,19.28,19.35,652313.0,17.3549,17.4088,17.3459,17.4088,652313.0
2016-03-02 15:30:00,19.35,19.42,19.34,19.42,965987.0,17.4088,17.4718,17.3998,17.4718,965987.0
2016-03-02 15:40:00,19.42,19.48,19.41,19.45,943740.0,17.4718,17.5258,17.4628,17.4988,943740.0
2016-03-02 15:50:00,19.46,19.51,19.42,19.51,1821260.0,17.5078,17.5528,17.4718,17.5528,1821260.0
2016-03-03 09:30:00,19.4,19.5,19.36,19.48,457333.0,17.4538,17.5438,17.4178,17.5258,457333.0
2016-03-03 09:40:00,19.48,19.5,19.38,19.39,792910.0,17.5258,17.5438,17.4358,17.4448,792910.0
2016-03-03 09:50:00,19.39,19.42,19.35,19.39,307128.0,17.4448,17.4718,17.4088,17.4448,307128.0
2016-03-03 10:00:00,19.4,19.42,19.38,19.39,231673.0,17.4538,17.4718,17.4358,17.4448,231673.0
2016-03-03 10:10:00,19.38,19.4,19.31,19.38,186439.0,17.4358,17.4538,17.3729,17.4358,186439.0
2016-03-03 10:20:00,19.37,19.45,19.37,19.43,172476.0,17.4268,17.4988,17.4268,17.4808,172476.0
2016-03-03 10:30:00,19.44,19.5,19.4,19.5,215235.0,17.4898,17.5438,17.4538,17.5438,215235.0
2016-03-03 10:40:00,19.5,19.5,19.47,19.48,397290.0,17.5438,17.5438,17.5168,17.5258,397290.0
2016-03-03 10:50:00,19.48,19.53,19.44,19.52,270478.0,17.5258,17.5708,17.4898,17.5618,270478.0
2016-03-03 11:00:00,19.52,19.55,19.51,19.54,207736.0,17.5618,17.5888,17.5528,17.5798,207736.0
2016-03-03 11:10:00,19.54,19.55,19.46,19.47,155159.0,17.5798,17.5888,17.5078,17.5168,155159.0
2016-03-03 11:20:00,19.46,19.47,19.42,19.43,145975.0,17.5078,17.5168,17.4718,17.4808,145975.0
2016-03-03 11:30:00,19.43,19.45,19.41,19.43,89074.0,17.4808,17.4988,17.4628,17.4808,89074.0
2016-03-03 11:40:00,19.42,19.46,19.41,19.45,139224.0,17.4718,17.5078,17.4628,17.4988,139224.0
2016-03-03 11:50:00,19.45,19.47,19.43,19.46,78841.0,17.4988,17.5168,17.4808,17.5078,78841.0
2016-03-03 12:00:00,19.46,19.46,19.43,19.46,88840.0,17.5078,17.5078,17.4808,17.5078,88840.0
2016-03-03 12:10:00,19.46,19.46,19.41,19.41,68005.0,17.5078,17.5078,17.4628,17.4628,68005.0
2016-03-03 12:20:00,19.41,19.45,19.4,19.44,92501.0,17.4628,17.4988,17.4538,17.4898,92501.0
2016-03-03 12:30:00,19.43,19.45,19.41,19.44,83135.0,17.4808,17.4988,17.4628,17.4898,83135.0
2016-03-03 12:40:00,19.44,19.45,19.43,19.45,101188.0,17.4898,17.4988,17.4808,17.4988,101188.0
2016-03-03 12:50:00,19.44,19.46,19.44,19.45,77895.0,17.4898,17.5078,17.4898,17.4988,77895.0
2016-03-03 13:00:00,19.46,19.47,19.44,19.45,125178.0,17.5078,17.5168,17.4898,17.4988,125178.0
2016-03-03 13:10:00,19.46,19.47,19.44,19.46,155548.0,17.5078,17.5168,17.4898,17.5078,155548.0
2016-03-03 13:20:00,19.46,19.48,19.43,19.45,81942.0,17.5078,17.5258,17.4808,17.4988,81942.0
2016-03-03 13:30:00,19.44,19.48,19.44,19.48,116400.0,17.4898,17.5258,17.4898,17.5258,116400.0
2016-03-03 13:40:00,19.48,19.49,19.45,19.48,79425.0,17.5258,17.5348,17.4988,17.5258,79425.0
2016-03-03 13:50:00,19.47,19.48,19.44,19.46,80434.0,17.5168,17.5258,17.4898,17.5078,80434.0
2016-03-03 14:00:00,19.47,19.48,19.44,19.45,73463.0,17.5168,17.5258,17.4898,17.4988,73463.0
2016-03-03 14:10:00,19.45,19.46,19.43,19.43,53880.0,17.4988,17.5078,17.4808,17.4808,53880.0
2016-03-03 14:20:00,19.44,19.48,19.43,19.46,109702.0,17.4898,17.5258,17.4808,17.5078,109702.0
2016-03-03 14:30:00,19.46,19.46,19.41,19.46,106898.0,17.5078,17.5078,17.4628,17.5078,106898.0
2016-03-03 14:40:00,19.46,19.47,19.45,19.47,44105.0,17.5078,17.5168,17.4988,17.5168,44105.0
2016-03-03 14:50:00,19.46,19.48,19.45,19.46,137188.0,17.5078,17.5258,17.4988,17.5078,137188.0
2016-03-03 15:00:00,19.46,19.47,19.43,19.44,171428.0,17.5078,17.5168,17.4808,17.4898,171428.0
2016-03-03 15:10:00,19.43,19.46,19.43,19.46,116053.0,17.4808,17.5078,17.4808,17.5078,116053.0
2016-03-03 15:20:00,19.46,19.48,19.45,19.48,169569.0,17.5078,17.5258,17.4988,17.5258,169569.0
2016-03-03 15:30:00,19.48,19.49,19.45,19.48,287952.0,17.5258,17.5348,17.4988,17.5258,287952.0
2016-03-03 15:40:00,19.48,19.51,19.48,19.49,245797.0,17.5258,17.5528,17.5258,17.5348,245797.0
2016-03-03 15:50:00,19.48,19.49,19.45,19.45,784221.0,17.5258,17.5348,17.4988,17.4988,784221.0
2016-03-04 09:30:00,19.55,19.55,19.4,19.48,333189.0,17.5888,17.5888,17.4538,17.5258,333189.0
2016-03-04 09:40:00,19.47,19.49,19.41,19.47,191591.0,17.5168,17.5348,17.4628,17.5168,191591.0
2016-03-04 09:50:00,19.47,19.51,19.41,19.48,186849.0,17.5168,17.5528,17.4628,17.5258,186849.0
2016-03-04 10:00:00,19.48,19.5,19.41,19.42,687907.0,17.5258,17.5438,17.4628,17.4718,687907.0
2016-03-04 10:10:00,19.42,19.45,19.4,19.42,225355.0,17.4718,17.4988,17.4538,17.4718,225355.0
2016-03-04 10:20:00,19.42,19.45,19.36,19.43,233909.0,17.4718,17.4988,17.4178,17.4808,233909.0
2016-03-04 10:30:00,19.44,19.46,19.42,19.43,112013.0,17.4898,17.5078,17.4718,17.4808,112013.0
2016-03-04 10:40:00,19.43,19.45,19.4,19.44,102468.0,17.4808,17.4988,17.4538,17.4898,102468.0
2016-03-04 10:50:00,19.44,19.49,19.43,19.49,204116.0,17.4898,17.5348,17.4808,17.5348,204116.0
2016-03-04 11:00:00,19.49,19.51,19.46,19.48,274298.0,17.5348,17.5528,17.5078,17.5258,274298.0
2016-03-04 11:10:00,19.48,19.49,19.45,19.48,248119.0,17.5258,17.5348,17.4988,17.5258,248119.0
2016-03-04 11:20:00,19.49,19.49,19.42,19.47,273256.0,17.5348,17.5348,17.4718,17.5168,273256.0
2016-03-04 11:30:00,19.46,19.5,19.45,19.47,458024.0,17.5078,17.5438,17.4988,17.5168,458024.0
2016-03-04 11:40:00,19.46,19.47,19.4,19.4,369261.0,17.5078,17.5168,17.4538,17.4538,369261.0
2016-03-04 11:50:00,19.4,19.43,19.37,19.43,143580.0,17.4538,17.4808,17.4268,17.4808,143580.0
2016-03-04 12:00:00,19.43,19.43,19.4,19.41,118563.0,17.4808,17.4808,17.4538,17.4628,118563.0
2016-03-04 12:10:00,19.41,19.43,19.4,19.41,128119.0,17.4628,17.4808,17.4538,17.4628,128119.0
2016-03-04 12:20:00,19.41,19.43,19.39,19.41,55076.0,17.4628,17.4808,17.4448,17.4628,55076.0
2016-03-04 12:30:00,19.42,19.43,19.4,19.41,111679.0,17.4718,17.4808,17.4538,17.4628,111679.0
2016-03-04 12:40:00,19.42,19.43,19.38,19.41,76993.0,17.4718,17.4808,17.4358,17.4628,76993.0
2016-03-04 12:50:00,19.4,19.43,19.4,19.41,136439.0,17.4538,17.4808,17.4538,17.4628,136439.0
2016-03-04 13:00:00,19.41,19.43,19.4,19.41,73093.0,17.4628,17.4808,17.4538,17.4628,73093.0
2016-03-04 13:10:00,19.41,19.42,19.4,19.4,49000.0,17.4628,17.4718,17.4538,17.4538,49000.0
2016-03-04 13:20:00,19.41,19.43,19.4,19.43,79752.0,17.4628,17.4808,17.4538,17.4808,79752.0
2016-03-04 13:30:00,19.43,19.44,19.4,19.41,185026.0,17.4808,17.4898,17.4538,17.4628,185026.0
2016-03-04 13:40:00,19.41,19.44,19.4,19.42,399813.0,17.4628,17.4898,17.4538,17.4718,399813.0
2016-03-04 13:50:00,19.42,19.45,19.42,19.44,91558.0,17.4718,17.4988,17.4718,17.4898,91558.0
2016-03-04 14:00:00,19.44,19.44,19.4,19.42,150734.0,17.4898,17.4898,17.4538,17.4718,150734.0
2016-03-04 14:10:00,19.42,19.43,19.36,19.38,121601.0,17.4718,17.4808,17.4178,17.4358,121601.0
2016-03-04 14:20:00,19.39,19.4,19.34,19.35,71437.0,17.4448,17.4538,17.3998,17.4088,71437.0
2016-03-04 14:30:00,19.34,19.39,19.34,19.35,77663.0,17.3998,17.4448,17.3998,17.4088,77663.0
2016-03-04 14:40:00,19.35,19.35,19.28,19.31,174784.0,17.4088,17.4088,17.3459,17.3729,174784.0
2016-03-04 14:50:00,19.31,19.32,19.27,19.29,122895.0,17.3729,17.3819,17.3369,17.3549,122895.0
2016-03-04 15:00:00,19.3,19.33,19.28,19.33,93175.0,17.3639,17.3909,17.3459,17.3909,93175.0
2016-03-04 15:10:00,19.33,19.37,19.31,19.37,97649.0,17.3909,17.4268,17.3729,17.4268,97649.0
2016-03-04 15:20:00,19.38,19.41,19.37,19.39,111746.0,17.4358,17.4628,17.4268,17.4448,111746.0
2016-03-04 15:30:00,19.39,19.41,19.35,19.37,180976.0,17.4448,17.4628,17.4088,17.4268,180976.0
2016-03-04 15:40:00,19.36,19.37,19.35,19.36,406291.0,17.4178,17.4268,17.4088,17.4178,406291.0
2016-03-04 15:50:00,19.36,19.4,19.35,19.39,671239.0,17.4178,17.4538,17.4088,17.4448,671239.0
2016-03-07 09:30:00,19.21,19.43,19.19,19.43,364756.0,17.2829,17.4808,17.2649,17.4808,364756.0
2016-03-07 09:40:00,19.43,19.47,19.3,19.32,271344.0,17.4808,17.5168,17.3639,17.3819,271344.0
2016-03-07 09:50:00,19.32,19.34,19.26,19.3,210050.0,17.3819,17.3998,17.3279,17.3639,210050.0
2016-03-07 10:00:00,19.29,19.37,19.26,19.34,189327.0,17.3549,17.4268,17.3279,17.3998,189327.0
2016-03-07 10:10:00,19.34,19.41,19.33,19.41,207380.0,17.3998,17.4628,17.3909,17.4628,207380.0
2016-03-07 10:20:00,19.4,19.41,19.33,19.36,197186.0,17.4538,17.4628,17.3909,17.4178,197186.0
2016-03-07 10:30:00,19.36,19.43,19.35,19.4,128339.0,17.4178,17.4808,17.4088,17.4538,128339.0
2016-03-07 10:40:00,19.41,19.41,19.38,19.4,180395.0,17.4628,17.4628,17.4358,17.4538,180395.0
2016-03-07 10:50:00,19.4,19.41,19.35,19.4,163283.0,17.4538,17.4628,17.4088,17.4538,163283.0
2016-03-07 11:00:00,19.41,19.43,19.4,19.42,94437.0,17.4628,17.4808,17.4538,17.4718,94437.0
2016-03-07 11:10:00,19.42,19.45,19.35,19.38,163103.0,17.4718,17.4988,17.4088,17.4358,163103.0
2016-03-07 11:20:00,19.38,19.43,19.35,19.4,396283.0,17.4358,17.4808,17.4088,17.4538,396283.0
2016-03-07 11:30:00,19.4,19.45,19.39,19.43,294251.0,17.4538,17.4988,17.4448,17.4808,294251.0
2016-03-07 11:40:00,19.42,19.49,19.41,19.48,144886.0,17.4718,17.5348,17.4628,17.5258,144886.0
2016-03-07 11:50:00,19.48,19.49,19.42,19.45,105244.0,17.5258,17.5348,17.4718,17.4988,105244.0
2016-03-07 12:00:00,19.45,19.48,19.42,19.47,108946.0,17.4988,17.5258,17.4718,17.5168,108946.0
2016-03-07 12:10:00,19.48,19.5,19.45,19.47,78797.0,17.5258,17.5438,17.4988,17.5168,78797.0
2016-03-07 12:20:00,19.47,19.49,19.46,19.47,326035.0,17.5168,17.5348,17.5078,17.5168,326035.0
2016-03-07 12:30:00,19.46,19.48,19.45,19.46,83152.0,17.5078,17.5258,17.4988,17.5078,83152.0
2016-03-07 12:40:00,19.46,19.47,19.42,19.42,87237.0,17.5078,17.5168,17.4718,17.4718,87237.0
2016-03-07 12:50:00,19.43,19.46,19.42,19.45,71990.0,17.4808,17.5078,17.4718,17.4988,71990.0
2016-03-07 13:00:00,19.45,19.49,19.45,19.48,120878.0,17.4988,17.5348,17.4988,17.5258,120878.0
2016-03-07 13:10:00,19.47,19.48,19.45,19.45,105502.0,17.5168,17.5258,17.4988,17.4988,105502.0
2016-03-07 13:20:00,19.45,19.46,19.39,19.44,96478.0,17.4988,17.5078,17.4448,17.4898,96478.0
2016-03-07 13:30:00,19.44,19.45,19.38,19.39,79060.0,17.4898,17.4988,17.4358,17.4448,79060.0
2016-03-07 13:40:00,19.39,19.41,19.38,19.39,70863.0,17.4448,17.4628,17.4358,17.4448,70863.0
2016-03-07 13:50:00,19.38,19.43,19.38,19.42,72507.0,17.4358,17.4808,17.4358,17.4718,72507.0
2016-03-07 14:00:00,19.42,19.44,19.38,19.43,135801.0,17.4718,17.4898,17.4358,17.4808,135801.0
2016-03-07 14:10:00,19.43,19.45,19.39,19.41,116832.0,17.4808,17.4988,17.4448,17.4628,116832.0
2016-03-07 14:20:00,19.41,19.43,19.36,19.39,137034.0,17.4628,17.4808,17.4178,17.4448,137034.0
2016-03-07 14:30:00,19.39,19.39,19.29,19.32,172905.0,17.4448,17.4448,17.3549,17.3819,172905.0
2016-03-07 14:40:00,19.32,19.39,19.31,19.36,119223.0,17.3819,17.4448,17.3729,17.4178,119223.0
2016-03-07 14:50:00,19.36,19.39,19.34,19.39,166499.0,17.4178,17.4448,17.3998,17.4448,166499.0
2016-03-07 15:00:00,19.39,19.41,19.34,19.41,187535.0,17.4448,17.4628,17.3998,17.4628,187535.0
2016-03-07 15:10:00,19.41,19.44,19.4,19.43,120664.0,17.4628,17.4898,17.4538,17.4808,120664.0
2016-03-07 15:20:00,19.44,19.45,19.42,19.43,134261.0,17.4898,17.4988,17.4718,17.4808,134261.0
2016-03-07 15:30:00,19.43,19.5,19.43,19.49,248518.0,17.4808,17.5438,17.4808,17.5348,248518.0
2016-03-07 15:40:00,19.49,19.49,19.43,19.44,271853.0,17.5348,17.5348,17.4808,17.4898,271853.0
2016-03-07 15:50:00,19.45,19.46,19.42,19.43,864288.0,17.4988,17.5078,17.4718,17.4808,864288.0
2016-03-08 09:30:00,19.26,19.41,19.19,19.22,385105.0,17.3279,17.4628,17.2649,17.2919,385105.0
2016-03-08 09:40:00,19.21,19.29,19.19,19.29,325381.0,17.2829,17.3549,17.2649,17.3549,325381.0
2016-03-08 09:50:00,19.28,19.3,19.2,19.2,144597.0,17.3459,17.3639,17.2739,17.2739,144597.0
2016-03-08 10:00:00,19.2,19.24,19.17,19.2,280151.0,17.2739,17.3099,17.2469,17.2739,280151.0
2016-03-08 10:10:00,19.2,19.21,19.12,19.12,221614.0,17.2739,17.2829,17.2019,17.2019,221614.0
2016-03-08 10:20:00,19.12,19.14,19.02,19.02,645422.0,17.2019,17.2199,17.1119,17.1119,645422.0
2016-03-08 10:30:00,19.02,19.06,19.0,19.03,181458.0,17.1119,17.1479,17.094,17.1209,181458.0
2016-03-08 10:40:00,19.03,19.04,19.0,19.0,433009.0,17.1209,17.1299,17.094,17.094,433009.0
2016-03-08 10:50:00,19.0,19.01,18.94,18.95,275188.0,17.094,17.103,17.04,17.049,275188.0
2016-03-08 11:00:00,18.96,19.05,18.95,19.03,208940.0,17.058,17.1389,17.049,17.1209,208940.0
2016-03-08 11:10:00,19.03,19.04,18.97,18.98,146729.0,17.1209,17.1299,17.067,17.076,146729.0
2016-03-08 11:20:00,18.98,19.01,18.94,19.0,158887.0,17.076,17.103,17.04,17.094,158887.0
2016-03-08 11:30:00,18.99,19.04,18.96,18.96,193576.0,17.085,17.1299,17.058,17.058,193576.0
2016-03-08 11:40:00,18.96,18.99,18.94,18.97,154935.0,17.058,17.085,17.04,17.067,154935.0
2016-03-08 11:50:00,18.97,19.04,18.96,19.01,150557.0,17.067,17.1299,17.058,17.103,150557.0
2016-03-08 12:00:00,19.01,19.03,18.98,19.02,123849.0,17.103,17.1209,17.076,17.1119,123849.0
2016-03-08 12:10:00,19.03,19.06,19.01,19.03,123627.0,17.1209,17.1479,17.103,17.1209,123627.0
2016-03-08 12:20:00,19.03,19.05,19.02,19.03,154206.0,17.1209,17.1389,17.1119,17.1209,154206.0
2016-03-08 12:30:00,19.03,19.04,18.97,18.97,134223.0,17.1209,17.1299,17.067,17.067,134223.0
2016-03-08 12:40:00,18.97,19.01,18.96,18.98,133940.0,17.067,17.103,17.058,17.076,133940.0
2016-03-08 12:50:00,18.98,18.99,18.95,18.98,102838.0,17.076,17.085,17.049,17.076,102838.0
2016-03-08 13:00:00,18.98,18.99,18.96,18.97,97482.0,17.076,17.085,17.058,17.067,97482.0
2016-03-08 13:10:00,18.98,19.0,18.94,18.97,103909.0,17.076,17.094,17.04,17.067,103909.0
2016-03-08 13:20:00,18.98,19.01,18.97,18.98,68587.0,17.076,17.103,17.067,17.076,68587.0
2016-03-08 13:30:00,18.98,19.05,18.98,19.03,191468.0,17.076,17.1389,17.076,17.1209,191468.0
2016-03-08 13:40:00,19.03,19.04,19.01,19.01,141737.0,17.1209,17.1299,17.103,17.103,141737.0
2016-03-08 13:50:00,19.01,19.04,19.01,19.04,65267.0,17.103,17.1299,17.103,17.1299,65267.0
2016-03-08 14:00:00,19.04,19.06,19.01,19.04,148354.0,17.1299,17.1479,17.103,17.1299,148354.0
2016-03-08 14:10:00,19.04,19.07,19.03,19.04,101395.0,17.1299,17.1569,17.1209,17.1299,101395.0
2016-03-08 14:20:00,19.04,19.05,19.01,19.02,161719.0,17.1299,17.1389,17.103,17.1119,161719.0
2016-03-08 14:30:00,19.01,19.03,19.0,19.01,65022.0,17.103,17.1209,17.094,17.103,65022.0
2016-03-08 14:40:00,19.01,19.01,18.96,18.96,216232.0,17.103,17.103,17.058,17.058,216232.0
2016-03-08 14:50:00,18.96,18.99,18.93,18.97,151693.0,17.058,17.085,17.031,17.067,151693.0
2016-03-08 15:00:00,18.97,18.98,18.93,18.94,226960.0,17.067,17.076,17.031,17.04,226960.0
2016-03-08 15:10:00,18.93,18.95,18.87,18.87,633353.0,17.031,17.049,16.977,16.977,633353.0
2016-03-08 15:20:00,18.88,18.89,18.81,18.81,527874.0,16.986,16.995,16.923,16.923,527874.0
2016-03-08 15:30:00,18.81,18.87,18.8,18.84,615224.0,16.923,16.977,16.914,16.95,615224.0
2016-03-08 15:40:00,18.85,18.88,18.82,18.86,800202.0,16.959,16.986,16.932,16.968,800202.0
2016-03-08 15:50:00,18.87,18.87,18.76,18.78,1933250.0,16.977,16.977,16.878,16.896,1933250.0
2016-03-09 09:30:00,19.0,19.13,18.95,19.03,828213.0,17.094,17.2109,17.049,17.1209,828213.0
2016-03-09 09:40:00,19.03,19.05,19.0,19.01,409440.0,17.1209,17.1389,17.094,17.103,409440.0
2016-03-09 09:50:00,19.01,19.08,18.95,19.08,449763.0,17.103,17.1659,17.049,17.1659,449763.0
2016-03-09 10:00:00,19.08,19.11,19.02,19.06,231696.0,17.1659,17.1929,17.1119,17.1479,231696.0
2016-03-09 10:10:00,19.06,19.11,19.05,19.1,153686.0,17.1479,17.1929,17.1389,17.1839,153686.0
2016-03-09 10:20:00,19.1,19.12,19.02,19.06,157496.0,17.1839,17.2019,17.1119,17.1479,157496.0
2016-03-09 10:30:00,19.06,19.12,19.02,19.12,364760.0,17.1479,17.2019,17.1119,17.2019,364760.0
2016-03-09 10:40:00,19.12,19.15,19.02,19.05,246731.0,17.2019,17.2289,17.1119,17.1389,246731.0
2016-03-09 10:50:00,19.05,19.05,18.94,19.0,190556.0,17.1389,17.1389,17.04,17.094,190556.0
2016-03-09 11:00:00,18.99,19.07,18.98,19.07,147242.0,17.085,17.1569,17.076,17.1569,147242.0
2016-03-09 11:10:00,19.08,19.1,19.03,19.04,146707.0,17.1659,17.1839,17.1209,17.1299,146707.0
2016-03-09 11:20:00,19.04,19.12,19.03,19.11,86589.0,17.1299,17.2019,17.1209,17.1929,86589.0
2016-03-09 11:30:00,19.11,19.17,19.11,19.16,188828.0,17.1929,17.2469,17.1929,17.2379,188828.0
2016-03-09 11:40:00,19.16,19.17,19.13,19.17,115054.0,17.2379,17.2469,17.2109,17.2469,115054.0
2016-03-09 11:50:00,19.17,19.22,19.16,19.21,200073.0,17.2469,17.2919,17.2379,17.2829,200073.0
2016-03-09 12:00:00,19.2,19.21,19.17,19.18,280110.0,17.2739,17.2829,17.2469,17.2559,280110.0
2016-03-09 12:10:00,19.18,19.19,19.15,19.16,106846.0,17.2559,17.2649,17.2289,17.2379,106846.0
2016-03-09 12:20:00,19.16,19.19,19.14,19.18,59375.0,17.2379,17.2649,17.2199,17.2559,59375.0
2016-03-09 12:30:00,19.18,19.2,19.13,19.14,124606.0,17.2559,17.2739,17.2109,17.2199,124606.0
2016-03-09 12:40:00,19.15,19.18,19.13,19.15,88601.0,17.2289,17.2559,17.2109,17.2289,88601.0
2016-03-09 12:50:00,19.15,19.18,19.14,19.16,105223.0,17.2289,17.2559,17.2199,17.2379,105223.0
2016-03-09 13:00:00,19.15,19.15,19.07,19.07,163586.0,17.2289,17.2289,17.1569,17.1569,163586.0
2016-03-09 13:10:00,19.07,19.13,19.07,19.11,89613.0,17.1569,17.2109,17.1569,17.1929,89613.0
2016-03-09 13:20:00,19.12,19.17,19.09,19.16,123493.0,17.2019,17.2469,17.1749,17.2379,123493.0
2016-03-09 13:30:00,19.16,19.2,19.16,19.19,106342.0,17.2379,17.2739,17.2379,17.2649,106342.0
2016-03-09 13:40:00,19.19,19.21,19.15,19.2,114719.0,17.2649,17.2829,17.2289,17.2739,114719.0
2016-03-09 13:50:00,19.2,19.21,19.17,19.2,81845.0,17.2739,17.2829,17.2469,17.2739,81845.0
2016-03-09 14:00:00,19.19,19.24,19.19,19.23,114375.0,17.2649,17.3099,17.2649,17.3009,114375.0
2016-03-09 14:10:00,19.22,19.23,19.15,19.16,133511.0,17.2919,17.3009,17.2289,17.2379,133511.0
2016-03-09 14:20:00,19.16,19.17,19.14,19.15,89654.0,17.2379,17.2469,17.2199,17.2289,89654.0
2016-03-09 14:30:00,19.14,19.19,19.12,19.19,379219.0,17.2199,17.2649,17.2019,17.2649,379219.0
2016-03-09 14:40:00,19.18,19.26,19.17,19.26,323907.0,17.2559,17.3279,17.2469,17.3279,323907.0
2016-03-09 14:50:00,19.26,19.28,19.21,19.27,678973.0,17.3279,17.3459,17.2829,17.3369,678973.0
2016-03-09 15:00:00,19.27,19.27,19.2,19.21,175498.0,17.3369,17.3369,17.2739,17.2829,175498.0
2016-03-09 15:10:00,19.2,19.24,19.19,19.2,221169.0,17.2739,17.3099,17.2649,17.2739,221169.0
2016-03-09 15:20:00,19.2,19.21,19.15,19.17,155227.0,17.2739,17.2829,17.2289,17.2469,155227.0
2016-03-09 15:30:00,19.17,19.21,19.16,19.18,226883.0,17.2469,17.2829,17.2379,17.2559,226883.0
2016-03-09 15:40:00,19.18,19.19,19.14,19.16,403667.0,17.2559,17.2649,17.2199,17.2379,403667.0
2016-03-09 15:50:00,19.16,19.18,19.14,19.17,678254.0,17.2379,17.2559,17.2199,17.2469,678254.0
2016-03-10 09:30:00,19.34,19.44,19.2,19.4,996939.0,17.3998,17.4898,17.2739,17.4538,996939.0
2016-03-10 09:40:00,19.4,19.42,19.32,19.39,422828.0,17.4538,17.4718,17.3819,17.4448,422828.0
2016-03-10 09:50:00,19.4,19.54,19.39,19.53,1316774.0,17.4538,17.5798,17.4448,17.5708,1316774.0
2016-03-10 10:00:00,19.53,19.62,19.53,19.58,600578.0,17.5708,17.6518,17.5708,17.6158,600578.0
2016-03-10 10:10:00,19.57,19.64,19.52,19.57,520856.0,17.6068,17.6698,17.5618,17.6068,520856.0
2016-03-10 10:20:00,19.57,19.64,19.57,19.59,545466.0,17.6068,17.6698,17.6068,17.6248,545466.0
2016-03-10 10:30:00,19.59,19.61,19.48,19.52,691590.0,17.6248,17.6428,17.5258,17.5618,691590.0
2016-03-10 10:40:00,19.51,19.61,19.5,19.6,501627.0,17.5528,17.6428,17.5438,17.6338,501627.0
2016-03-10 10:50:00,19.6,19.61,19.54,19.55,425042.0,17.6338,17.6428,17.5798,17.5888,425042.0
2016-03-10 11:00:00,19.56,19.56,19.47,19.53,497713.0,17.5978,17.5978,17.5168,17.5708,497713.0
2016-03-10 11:10:00,19.52,19.54,19.41,19.41,265882.0,17.5618,17.5798,17.4628,17.4628,265882.0
2016-03-10 11:20:00,19.42,19.42,19.28,19.32,336316.0,17.4718,17.4718,17.3459,17.3819,336316.0
2016-03-10 11:30:00,19.32,19.35,19.23,19.34,358787.0,17.3819,17.4088,17.3009,17.3998,358787.0
2016-03-10 11:40:00,19.35,19.38,19.31,19.38,643484.0,17.4088,17.4358,17.3729,17.4358,643484.0
2016-03-10 11:50:00,19.38,19.47,19.38,19.45,231691.0,17.4358,17.5168,17.4358,17.4988,231691.0
2016-03-10 12:00:00,19.45,19.48,19.43,19.45,156243.0,17.4988,17.5258,17.4808,17.4988,156243.0
2016-03-10 12:10:00,19.45,19.47,19.42,19.45,161098.0,17.4988,17.5168,17.4718,17.4988,161098.0
2016-03-10 12:20:00,19.45,19.46,19.38,19.4,129815.0,17.4988,17.5078,17.4358,17.4538,129815.0
2016-03-10 12:30:00,19.4,19.41,19.32,19.34,324662.0,17.4538,17.4628,17.3819,17.3998,324662.0
2016-03-10 12:40:00,19.33,19.34,19.21,19.26,468430.0,17.3909,17.3998,17.2829,17.3279,468430.0
2016-03-10 12:50:00,19.26,19.34,19.25,19.34,276281.0,17.3279,17.3998,17.3189,17.3998,276281.0
2016-03-10 13:00:00,19.34,19.38,19.33,19.35,368401.0,17.3998,17.4358,17.3909,17.4088,368401.0
2016-03-10 13:10:00,19.35,19.43,19.32,19.43,406338.0,17.4088,17.4808,17.3819,17.4808,406338.0
2016-03-10 13:20:00,19.43,19.46,19.42,19.44,337795.0,17.4808,17.5078,17.4718,17.4898,337795.0
2016-03-10 13:30:00,19.43,19.46,19.41,19.45,163481.0,17.4808,17.5078,17.4628,17.4988,163481.0
2016-03-10 13:40:00,19.45,19.45,19.4,19.42,200489.0,17.4988,17.4988,17.4538,17.4718,200489.0
2016-03-10 13:50:00,19.42,19.47,19.41,19.42,206153.0,17.4718,17.5168,17.4628,17.4718,206153.0
2016-03-10 14:00:00,19.43,19.46,19.4,19.4,322557.0,17.4808,17.5078,17.4538,17.4538,322557.0
2016-03-10 14:10:00,19.39,19.42,19.36,19.42,186977.0,17.4448,17.4718,17.4178,17.4718,186977.0
2016-03-10 14:20:00,19.42,19.48,19.4,19.48,164168.0,17.4718,17.5258,17.4538,17.5258,164168.0
2016-03-10 14:30:00,19.48,19.5,19.42,19.45,140782.0,17.5258,17.5438,17.4718,17.4988,140782.0
2016-03-10 14:40:00,19.45,19.52,19.44,19.5,153033.0,17.4988,17.5618,17.4898,17.5438,153033.0
2016-03-10 14:50:00,19.5,19.51,19.46,19.47,118634.0,17.5438,17.5528,17.5078,17.5168,118634.0
2016-03-10 15:00:00,19.46,19.49,19.45,19.49,135687.0,17.5078,17.5348,17.4988,17.5348,135687.0
2016-03-10 15:10:00,19.49,19.56,19.46,19.55,209314.0,17.5348,17.5978,17.5078,17.5888,209314.0
2016-03-10 15:20:00,19.54,19.6,19.49,19.59,229558.0,17.5798,17.6338,17.5348,17.6248,229558.0
2016-03-10 15:30:00,19.58,19.59,19.52,19.54,294144.0,17.6158,17.6248,17.5618,17.5798,294144.0
2016-03-10 15:40:00,19.54,19.54,19.51,19.52,243116.0,17.5798,17.5798,17.5528,17.5618,243116.0
2016-03-10 15:50:00,19.52,19.57,19.5,19.56,732932.0,17.5618,17.6068,17.5438,17.5978,732932.0
2016-03-11 09:30:00,19.7,19.86,19.6,19.85,458515.0,17.7237,17.8677,17.6338,17.8587,458515.0
2016-03-11 09:40:00,19.85,19.89,19.78,19.87,1067690.0,17.8587,17.8947,17.7957,17.8767,1067690.0
2016-03-11 09:50:00,19.87,19.97,19.85,19.93,504590.0,17.8767,17.9666,17.8587,17.9307,504590.0
2016-03-11 10:00:00,19.94,19.95,19.82,19.84,251203.0,17.9397,17.9487,17.8317,17.8497,251203.0
2016-03-11 10:10:00,19.85,19.89,19.8,19.89,261310.0,17.8587,17.8947,17.8137,17.8947,261310.0
2016-03-11 10:20:00,19.89,19.9,19.8,19.82,205962.0,17.8947,17.9037,17.8137,17.8317,205962.0
2016-03-11 10:30:00,19.82,19.83,19.79,19.82,164541.0,17.8317,17.8407,17.8047,17.8317,164541.0
2016-03-11 10:40:00,19.83,19.93,19.82,19.92,860282.0,17.8407,17.9307,17.8317,17.9217,860282.0
2016-03-11 10:50:00,19.93,19.93,19.86,19.87,137263.0,17.9307,17.9307,17.8677,17.8767,137263.0
2016-03-11 11:00:00,19.87,19.9,19.86,19.88,144299.0,17.8767,17.9037,17.8677,17.8857,144299.0
2016-03-11 11:10:00,19.89,19.89,19.86,19.87,124406.0,17.8947,17.8947,17.8677,17.8767,124406.0
2016-03-11 11:20:00,19.87,19.91,19.86,19.91,273860.0,17.8767,17.9127,17.8677,17.9127,273860.0
2016-03-11 11:30:00,19.91,19.92,19.89,19.91,88216.0,17.9127,17.9217,17.8947,17.9127,88216.0
2016-03-11 11:40:00,19.91,19.93,19.87,19.88,384244.0,17.9127,17.9307,17.8767,17.8857,384244.0
2016-03-11 11:50:00,19.87,19.93,19.86,19.91,547594.0,17.8767,17.9307,17.8677,17.9127,547594.0
2016-03-11 12:00:00,19.91,19.93,19.9,19.93,136896.0,17.9127,17.9307,17.9037,17.9307,136896.0
2016-03-11 12:10:00,19.93,19.96,19.92,19.96,115609.0,17.9307,17.9577,17.9217,17.9577,115609.0
2016-03-11 12:20:00,19.96,19.98,19.94,19.96,381634.0,17.9577,17.9756,17.9397,17.9577,381634.0
2016-03-11 12:30:00,19.96,19.98,19.95,19.98,222888.0,17.9577,17.9756,17.9487,17.9756,222888.0
2016-03-11 12:40:00,19.98,19.99,19.96,19.99,151885.0,17.9756,17.9846,17.9577,17.9846,151885.0
2016-03-11 12:50:00,19.99,19.99,19.97,19.97,124886.0,17.9846,17.9846,17.9666,17.9666,124886.0
2016-03-11 13:00:00,19.98,19.98,19.94,19.96,370651.0,17.9756,17.9756,17.9397,17.9577,370651.0
2016-03-11 13:10:00,19.96,19.98,19.94,19.96,274092.0,17.9577,17.9756,17.9397,17.9577,274092.0
2016-03-11 13:20:00,19.96,20.0,19.96,20.0,205285.0,17.9577,17.9936,17.9577,17.9936,205285.0
2016-03-11 13:30:00,19.99,20.02,19.98,19.98,764904.0,17.9846,18.0116,17.9756,17.9756,764904.0
2016-03-11 13:40:00,19.98,19.99,19.95,19.98,247949.0,17.9756,17.9846,17.9487,17.9756,247949.0
2016-03-11 13:50:00,19.98,20.02,19.97,20.0,298339.0,17.9756,18.0116,17.9666,17.9936,298339.0
2016-03-11 14:00:00,20.01,20.01,19.97,19.97,249346.0,18.0026,18.0026,17.9666,17.9666,249346.0
2016-03-11 14:10:00,19.98,19.99,19.96,19.98,176610.0,17.9756,17.9846,17.9577,17.9756,176610.0
2016-03-11 14:20:00,19.98,20.01,19.97,19.99,325528.0,17.9756,18.0026,17.9666,17.9846,325528.0
2016-03-11 14:30:00,19.99,20.0,19.96,19.99,199045.0,17.9846,17.9936,17.9577,17.9846,199045.0
2016-03-11 14:40:00,19.98,20.01,19.98,20.0,215185.0,17.9756,18.0026,17.9756,17.9936,215185.0
2016-03-11 14:50:00,20.01,20.02,20.0,20.01,299233.0,18.0026,18.0116,17.9936,18.0026,299233.0
2016-03-11 15:00:00,20.02,20.07,20.0,20.07,335787.0,18.0116,18.0566,17.9936,18.0566,335787.0
2016-03-11 15:10:00,20.07,20.09,20.05,20.05,198493.0,18.0566,18.0746,18.0386,18.0386,198493.0
2016-03-11 15:20:00,20.05,20.1,20.04,20.08,316455.0,18.0386,18.0836,18.0296,18.0656,316455.0
2016-03-11 15:30:00,20.08,20.09,20.03,20.05,509690.0,18.0656,18.0746,18.0206,18.0386,509690.0
2016-03-11 15:40:00,20.04,20.09,20.02,20.04,644191.0,18.0296,18.0746,18.0116,18.0296,644191.0
2016-03-11 15:50:00,20.04,20.06,20.01,20.04,1353213.0,18.0296,18.0476,18.0026,18.0296,1353213.0
2016-03-14 09:30:00,19.98,20.09,19.86,20.08,735546.0,17.9756,18.0746,17.8677,18.0656,735546.0
2016-03-14 09:40:00,20.08,20.1,20.02,20.02,266023.0,18.0656,18.0836,18.0116,18.0116,266023.0
2016-03-14 09:50:00,20.02,20.05,20.0,20.04,321102.0,18.0116,18.0386,17.9936,18.0296,321102.0
2016-03-14 10:00:00,20.04,20.07,20.01,20.02,191224.0,18.0296,18.0566,18.0026,18.0116,191224.0
2016-03-14 10:10:00,20.02,20.06,19.98,20.0,333303.0,18.0116,18.0476,17.9756,17.9936,333303.0
2016-03-14 10:20:00,20.0,20.0,19.9,19.91,491437.0,17.9936,17.9936,17.9037,17.9127,491437.0
2016-03-14 10:30:00,19.9,19.94,19.88,19.88,282372.0,17.9037,17.9397,17.8857,17.8857,282372.0
2016-03-14 10:40:00,19.88,19.97,19.86,19.94,183103.0,17.8857,17.9666,17.8677,17.9397,183103.0
2016-03-14 10:50:00,19.94,19.95,19.87,19.88,142227.0,17.9397,17.9487,17.8767,17.8857,142227.0
2016-03-14 11:00:00,19.87,19.9,19.86,19.88,114731.0,17.8767,17.9037,17.8677,17.8857,114731.0
2016-03-14 11:10:00,19.88,19.92,19.88,19.91,174246.0,17.8857,17.9217,17.8857,17.9127,174246.0
2016-03-14 11:20:00,19.9,19.92,19.88,19.89,153278.0,17.9037,17.9217,17.8857,17.8947,153278.0
2016-03-14 11:30:00,19.88,19.89,19.84,19.86,157959.0,17.8857,17.8947,17.8497,17.8677,157959.0
2016-03-14 11:40:00,19.87,19.89,19.84,19.88,142470.0,17.8767,17.8947,17.8497,17.8857,142470.0
2016-03-14 11:50:00,19.88,19.89,19.84,19.84,86024.0,17.8857,17.8947,17.8497,17.8497,86024.0
2016-03-14 12:00:00,19.84,19.88,19.84,19.86,86416.0,17.8497,17.8857,17.8497,17.8677,86416.0
2016-03-14 12:10:00,19.87,19.89,19.84,19.89,89118.0,17.8767,17.8947,17.8497,17.8947,89118.0
2016-03-14 12:20:00,19.89,19.91,19.87,19.91,106554.0,17.8947,17.9127,17.8767,17.9127,106554.0
2016-03-14 12:30:00,19.91,19.94,19.91,19.93,161943.0,17.9127,17.9397,17.9127,17.9307,161943.0
2016-03-14 12:40:00,19.93,19.99,19.92,19.97,138453.0,17.9307,17.9846,17.9217,17.9666,138453.0
2016-03-14 12:50:00,19.97,19.99,19.95,19.95,148397.0,17.9666,17.9846,17.9487,17.9487,148397.0
2016-03-14 13:00:00,19.95,19.96,19.94,19.95,151592.0,17.9487,17.9577,17.9397,17.9487,151592.0
2016-03-14 13:10:00,19.95,19.96,19.93,19.95,167871.0,17.9487,17.9577,17.9307,17.9487,167871.0
2016-03-14 13:20:00,19.94,19.96,19.94,19.96,193813.0,17.9397,17.9577,17.9397,17.9577,193813.0
2016-03-14 13:30:00,19.95,19.96,19.95,19.95,94235.0,17.9487,17.9577,17.9487,17.9487,94235.0
2016-03-14 13:40:00,19.95,19.96,19.93,19.95,307927.0,17.9487,17.9577,17.9307,17.9487,307927.0
2016-03-14 13:50:00,19.95,20.0,19.95,19.98,139851.0,17.9487,17.9936,17.9487,17.9756,139851.0
2016-03-14 14:00:00,19.99,19.99,19.95,19.95,90544.0,17.9846,17.9846,17.9487,17.9487,90544.0
2016-03-14 14:10:00,19.96,19.97,19.93,19.95,369129.0,17.9577,17.9666,17.9307,17.9487,369129.0
2016-03-14 14:20:00,19.95,19.98,19.93,19.96,918872.0,17.9487,17.9756,17.9307,17.9577,918872.0
2016-03-14 14:30:00,19.95,20.0,19.95,19.96,680554.0,17.9487,17.9936,17.9487,17.9577,680554.0
2016-03-14 14:40:00,19.96,19.98,19.95,19.97,266238.0,17.9577,17.9756,17.9487,17.9666,266238.0
2016-03-14 14:50:00,19.97,19.98,19.96,19.98,140438.0,17.9666,17.9756,17.9577,17.9756,140438.0
2016-03-14 15:00:00,19.98,19.98,19.94,19.95,129452.0,17.9756,17.9756,17.9397,17.9487,129452.0
2016-03-14 15:10:00,19.94,19.96,19.94,19.94,223920.0,17.9397,17.9577,17.9397,17.9397,223920.0
2016-03-14 15:20:00,19.94,19.97,19.93,19.93,496669.0,17.9397,17.9666,17.9307,17.9307,496669.0
2016-03-14 15:30:00,19.93,19.95,19.92,19.95,204016.0,17.9307,17.9487,17.9217,17.9487,204016.0
2016-03-14 15:40:00,19.95,19.96,19.93,19.94,376091.0,17.9487,17.9577,17.9307,17.9397,376091.0
2016-03-14 15:50:00,19.94,19.96,19.9,19.91,967196.0,17.9397,17.9577,17.9037,17.9127,967196.0
2016-03-15 09:30:00,19.81,19.89,19.77,19.84,315183.0,17.8227,17.8947,17.7867,17.8497,315183.0
2016-03-15 09:40:00,19.84,19.9,19.83,19.87,443030.0,17.8497,17.9037,17.8407,17.8767,443030.0
2016-03-15 09:50:00,19.87,19.88,19.82,19.87,606119.0,17.8767,17.8857,17.8317,17.8767,606119.0
2016-03-15 10:00:00,19.86,19.87,19.81,19.86,251554.0,17.8677,17.8767,17.8227,17.8677,251554.0
2016-03-15 10:10:00,19.85,19.9,19.85,19.89,221892.0,17.8587,17.9037,17.8587,17.8947,221892.0
2016-03-15 10:20:00,19.89,19.93,19.88,19.91,297191.0,17.8947,17.9307,17.8857,17.9127,297191.0
2016-03-15 10:30:00,19.91,19.92,19.88,19.89,146632.0,17.9127,17.9217,17.8857,17.8947,146632.0
2016-03-15 10:40:00,19.89,19.9,19.85,19.85,163179.0,17.8947,17.9037,17.8587,17.8587,163179.0
2016-03-15 10:50:00,19.86,19.87,19.84,19.86,141953.0,17.8677,17.8767,17.8497,17.8677,141953.0
2016-03-15 11:00:00,19.86,19.86,19.81,19.82,230007.0,17.8677,17.8677,17.8227,17.8317,230007.0
2016-03-15 11:10:00,19.82,19.83,19.79,19.79,220353.0,17.8317,17.8407,17.8047,17.8047,220353.0
2016-03-15 11:20:00,19.8,19.86,19.79,19.82,117251.0,17.8137,17.8677,17.8047,17.8317,117251.0
2016-03-15 11:30:00,19.82,19.84,19.81,19.82,90588.0,17.8317,17.8497,17.8227,17.8317,90588.0
2016-03-15 11:40:00,19.82,19.86,19.8,19.86,208520.0,17.8317,17.8677,17.8137,17.8677,208520.0
2016-03-15 11:50:00,19.86,19.88,19.84,19.85,180370.0,17.8677,17.8857,17.8497,17.8587,180370.0
2016-03-15 12:00:00,19.85,19.86,19.84,19.85,67324.0,17.8587,17.8677,17.8497,17.8587,67324.0
2016-03-15 12:10:00,19.85,19.88,19.84,19.87,235198.0,17.8587,17.8857,17.8497,17.8767,235198.0
2016-03-15 12:20:00,19.87,19.87,19.84,19.86,102474.0,17.8767,17.8767,17.8497,17.8677,102474.0
2016-03-15 12:30:00,19.86,19.89,19.85,19.87,153544.0,17.8677,17.8947,17.8587,17.8767,153544.0
2016-03-15 12:40:00,19.87,19.88,19.85,19.86,56483.0,17.8767,17.8857,17.8587,17.8677,56483.0
2016-03-15 12:50:00,19.86,19.88,19.85,19.87,87555.0,17.8677,17.8857,17.8587,17.8767,87555.0
2016-03-15 13:00:00,19.87,19.88,19.84,19.88,112176.0,17.8767,17.8857,17.8497,17.8857,112176.0
2016-03-15 13:10:00,19.88,19.9,19.87,19.9,193409.0,17.8857,17.9037,17.8767,17.9037,193409.0
2016-03-15 13:20:00,19.9,19.91,19.88,19.91,222961.0,17.9037,17.9127,17.8857,17.9127,222961.0
2016-03-15 13:30:00,19.91,19.94,19.91,19.92,408071.0,17.9127,17.9397,17.9127,17.9217,408071.0
2016-03-15 13:40:00,19.93,19.94,19.89,19.89,395099.0,17.9307,17.9397,17.8947,17.8947,395099.0
2016-03-15 13:50:00,19.89,19.93,19.88,19.91,361469.0,17.8947,17.9307,17.8857,17.9127,361469.0
2016-03-15 14:00:00,19.91,19.91,19.89,19.89,128510.0,17.9127,17.9127,17.8947,17.8947,128510.0
2016-03-15 14:10:00,19.9,19.92,19.89,19.91,124207.0,17.9037,17.9217,17.8947,17.9127,124207.0
2016-03-15 14:20:00,19.92,19.94,19.88,19.88,169114.0,17.9217,17.9397,17.8857,17.8857,169114.0
2016-03-15 14:30:00,19.88,19.92,19.87,19.92,81297.0,17.8857,17.9217,17.8767,17.9217,81297.0
2016-03-15 14:40:00,19.92,19.92,19.86,19.87,152742.0,17.9217,17.9217,17.8677,17.8767,152742.0
2016-03-15 14:50:00,19.86,19.89,19.86,19.88,100904.0,17.8677,17.8947,17.8677,17.8857,100904.0
2016-03-15 15:00:00,19.89,19.9,19.88,19.9,70860.0,17.8947,17.9037,17.8857,17.9037,70860.0
2016-03-15 15:10:00,19.89,19.91,19.89,19.9,114029.0,17.8947,17.9127,17.8947,17.9037,114029.0
2016-03-15 15:20:00,19.91,19.91,19.9,19.91,83875.0,17.9127,17.9127,17.9037,17.9127,83875.0
2016-03-15 15:30:00,19.91,19.94,19.89,19.94,360796.0,17.9127,17.9397,17.8947,17.9397,360796.0
2016-03-15 15:40:00,19.93,19.94,19.88,19.89,1069192.0,17.9307,17.9397,17.8857,17.8947,1069192.0
2016-03-15 15:50:00,19.89,19.9,19.88,19.9,727679.0,17.8947,17.9037,17.8857,17.9037,727679.0
2016-03-16 09:30:00,19.91,19.92,19.83,19.89,429123.0,17.9127,17.9217,17.8407,17.8947,429123.0
2016-03-16 09:40:00,19.89,19.97,19.89,19.96,308213.0,17.8947,17.9666,17.8947,17.9577,308213.0
2016-03-16 09:50:00,19.97,20.0,19.95,19.97,289776.0,17.9666,17.9936,17.9487,17.9666,289776.0
2016-03-16 10:00:00,19.97,20.04,19.97,20.03,383628.0,17.9666,18.0296,17.9666,18.0206,383628.0
2016-03-16 10:10:00,20.03,20.03,19.97,19.99,403527.0,18.0206,18.0206,17.9666,17.9846,403527.0
2016-03-16 10:20:00,19.99,20.0,19.93,19.94,175344.0,17.9846,17.9936,17.9307,17.9397,175344.0
2016-03-16 10:30:00,19.94,20.0,19.93,20.0,212238.0,17.9397,17.9936,17.9307,17.9936,212238.0
2016-03-16 10:40:00,20.0,20.03,19.99,20.03,492526.0,17.9936,18.0206,17.9846,18.0206,492526.0
2016-03-16 10:50:00,20.02,20.03,19.96,19.96,299766.0,18.0116,18.0206,17.9577,17.9577,299766.0
2016-03-16 11:00:00,19.96,20.01,19.95,20.01,145045.0,17.9577,18.0026,17.9487,18.0026,145045.0
2016-03-16 11:10:00,20.01,20.01,19.96,19.98,123062.0,18.0026,18.0026,17.9577,17.9756,123062.0
2016-03-16 11:20:00,19.98,19.99,19.97,19.98,124054.0,17.9756,17.9846,17.9666,17.9756,124054.0
2016-03-16 11:30:00,19.98,19.98,19.95,19.96,56101.0,17.9756,17.9756,17.9487,17.9577,56101.0
2016-03-16 11:40:00,19.95,19.97,19.94,19.96,98526.0,17.9487,17.9666,17.9397,17.9577,98526.0
2016-03-16 11:50:00,19.96,19.97,19.95,19.95,82394.0,17.9577,17.9666,17.9487,17.9487,82394.0
2016-03-16 12:00:00,19.95,19.99,19.94,19.98,138829.0,17.9487,17.9846,17.9397,17.9756,138829.0
2016-03-16 12:10:00,19.98,19.99,19.98,19.98,27314.0,17.9756,17.9846,17.9756,17.9756,27314.0
2016-03-16 12:20:00,19.98,19.99,19.95,19.95,61626.0,17.9756,17.9846,17.9487,17.9487,61626.0
2016-03-16 12:30:00,19.95,19.96,19.95,19.96,62420.0,17.9487,17.9577,17.9487,17.9577,62420.0
2016-03-16 12:40:00,19.95,19.96,19.92,19.92,118960.0,17.9487,17.9577,17.9217,17.9217,118960.0
2016-03-16 12:50:00,19.92,19.93,19.9,19.92,115327.0,17.9217,17.9307,17.9037,17.9217,115327.0
2016-03-16 13:00:00,19.91,19.95,19.91,19.95,138743.0,17.9127,17.9487,17.9127,17.9487,138743.0
2016-03-16 13:10:00,19.94,19.95,19.91,19.92,110469.0,17.9397,17.9487,17.9127,17.9217,110469.0
2016-03-16 13:20:00,19.92,19.93,19.91,19.91,93902.0,17.9217,17.9307,17.9127,17.9127,93902.0
2016-03-16 13:30:00,19.91,19.92,19.88,19.89,78988.0,17.9127,17.9217,17.8857,17.8947,78988.0
2016-03-16 13:40:00,19.89,19.95,19.88,19.94,183120.0,17.8947,17.9487,17.8857,17.9397,183120.0
2016-03-16 13:50:00,19.94,19.98,19.93,19.96,121117.0,17.9397,17.9756,17.9307,17.9577,121117.0
2016-03-16 14:00:00,19.97,20.06,19.96,19.98,513944.0,17.9666,18.0476,17.9577,17.9756,513944.0
2016-03-16 14:10:00,19.98,19.98,19.9,19.96,378379.0,17.9756,17.9756,17.9037,17.9577,378379.0
2016-03-16 14:20:00,19.96,20.05,19.95,20.01,790550.0,17.9577,18.0386,17.9487,18.0026,790550.0
2016-03-16 14:30:00,20.01,20.09,20.0,20.08,436594.0,18.0026,18.0746,17.9936,18.0656,436594.0
2016-03-16 14:40:00,20.07,20.14,20.07,20.12,352765.0,18.0566,18.1196,18.0566,18.1016,352765.0
2016-03-16 14:50:00,20.12,20.14,20.04,20.04,250717.0,18.1016,18.1196,18.0296,18.0296,250717.0
2016-03-16 15:00:00,20.04,20.11,20.04,20.09,481316.0,18.0296,18.0926,18.0296,18.0746,481316.0
2016-03-16 15:10:00,20.09,20.11,20.05,20.07,567766.0,18.0746,18.0926,18.0386,18.0566,567766.0
2016-03-16 15:20:00,20.07,20.08,19.99,20.04,594568.0,18.0566,18.0656,17.9846,18.0296,594568.0
2016-03-16 15:30:00,20.04,20.11,20.03,20.1,698954.0,18.0296,18.0926,18.0206,18.0836,698954.0
2016-03-16 15:40:00,20.1,20.1,20.05,20.09,668852.0,18.0836,18.0836,18.0386,18.0746,668852.0
2016-03-16 15:50:00,20.1,20.12,20.03,20.05,2820207.0,18.0836,18.1016,18.0206,18.0386,2820207.0
2016-03-17 09:30:00,20.14,20.16,19.87,20.03,502627.0,18.1196,18.1376,17.8767,18.0206,502627.0
2016-03-17 09:40:00,20.03,20.15,20.01,20.14,232943.0,18.0206,18.1286,18.0026,18.1196,232943.0
2016-03-17 09:50:00,20.13,20.18,20.11,20.18,252565.0,18.1106,18.1556,18.0926,18.1556,252565.0
2016-03-17 10:00:00,20.18,20.24,20.17,20.2,327735.0,18.1556,18.2096,18.1466,18.1736,327735.0
2016-03-17 10:10:00,20.2,20.21,20.17,20.17,135664.0,18.1736,18.1826,18.1466,18.1466,135664.0
2016-03-17 10:20:00,20.18,20.26,20.16,20.22,310446.0,18.1556,18.2276,18.1376,18.1916,310446.0
2016-03-17 10:30:00,20.22,20.27,20.2,20.27,252987.0,18.1916,18.2366,18.1736,18.2366,252987.0
2016-03-17 10:40:00,20.27,20.28,20.22,20.23,188258.0,18.2366,18.2455,18.1916,18.2006,188258.0
2016-03-17 10:50:00,20.23,20.23,20.21,20.23,163834.0,18.2006,18.2006,18.1826,18.2006,163834.0
2016-03-17 11:00:00,20.23,20.23,20.16,20.16,254771.0,18.2006,18.2006,18.1376,18.1376,254771.0
2016-03-17 11:10:00,20.17,20.2,20.16,20.17,222536.0,18.1466,18.1736,18.1376,18.1466,222536.0
2016-03-17 11:20:00,20.18,20.18,20.15,20.17,139741.0,18.1556,18.1556,18.1286,18.1466,139741.0
2016-03-17 11:30:00,20.17,20.18,20.16,20.16,51693.0,18.1466,18.1556,18.1376,18.1376,51693.0
2016-03-17 11:40:00,20.16,20.17,20.12,20.15,237324.0,18.1376,18.1466,18.1016,18.1286,237324.0
2016-03-17 11:50:00,20.15,20.17,20.13,20.16,145168.0,18.1286,18.1466,18.1106,18.1376,145168.0
2016-03-17 12:00:00,20.16,20.16,20.14,20.14,111895.0,18.1376,18.1376,18.1196,18.1196,111895.0
2016-03-17 12:10:00,20.15,20.2,20.14,20.2,165487.0,18.1286,18.1736,18.1196,18.1736,165487.0
2016-03-17 12:20:00,20.2,20.23,20.17,20.23,166679.0,18.1736,18.2006,18.1466,18.2006,166679.0
2016-03-17 12:30:00,20.23,20.3,20.22,20.23,880864.0,18.2006,18.2635,18.1916,18.2006,880864.0
2016-03-17 12:40:00,20.24,20.26,20.23,20.26,240933.0,18.2096,18.2276,18.2006,18.2276,240933.0
2016-03-17 12:50:00,20.26,20.26,20.23,20.25,88836.0,18.2276,18.2276,18.2006,18.2186,88836.0
2016-03-17 13:00:00,20.25,20.29,20.25,20.28,664800.0,18.2186,18.2545,18.2186,18.2455,664800.0
2016-03-17 13:10:00,20.28,20.29,20.23,20.24,161480.0,18.2455,18.2545,18.2006,18.2096,161480.0
2016-03-17 13:20:00,20.25,20.26,20.24,20.25,116796.0,18.2186,18.2276,18.2096,18.2186,116796.0
2016-03-17 13:30:00,20.25,20.3,20.24,20.3,116774.0,18.2186,18.2635,18.2096,18.2635,116774.0
2016-03-17 13:40:00,20.3,20.35,20.28,20.32,175796.0,18.2635,18.3085,18.2455,18.2815,175796.0
2016-03-17 13:50:00,20.32,20.37,20.29,20.34,1086431.0,18.2815,18.3265,18.2545,18.2995,1086431.0
2016-03-17 14:00:00,20.34,20.36,20.29,20.3,269957.0,18.2995,18.3175,18.2545,18.2635,269957.0
2016-03-17 14:10:00,20.3,20.36,20.3,20.36,425017.0,18.2635,18.3175,18.2635,18.3175,425017.0
2016-03-17 14:20:00,20.36,20.36,20.32,20.34,246403.0,18.3175,18.3175,18.2815,18.2995,246403.0
2016-03-17 14:30:00,20.34,20.36,20.33,20.36,280550.0,18.2995,18.3175,18.2905,18.3175,280550.0
2016-03-17 14:40:00,20.36,20.36,20.33,20.35,277657.0,18.3175,18.3175,18.2905,18.3085,277657.0
2016-03-17 14:50:00,20.35,20.37,20.33,20.34,243950.0,18.3085,18.3265,18.2905,18.2995,243950.0
2016-03-17 15:00:00,20.33,20.41,20.33,20.4,176122.0,18.2905,18.3625,18.2905,18.3535,176122.0
2016-03-17 15:10:00,20.4,20.41,20.33,20.33,320032.0,18.3535,18.3625,18.2905,18.2905,320032.0
2016-03-17 15:20:00,20.34,20.38,20.33,20.37,329489.0,18.2995,18.3355,18.2905,18.3265,329489.0
2016-03-17 15:30:00,20.38,20.44,20.37,20.41,332124.0,18.3355,18.3895,18.3265,18.3625,332124.0
2016-03-17 15:40:00,20.41,20.41,20.28,20.3,839126.0,18.3625,18.3625,18.2455,18.2635,839126.0
2016-03-17 15:50:00,20.3,20.3,20.27,20.28,982100.0,18.2635,18.2635,18.2366,18.2455,982100.0
2016-03-18 09:30:00,20.35,20.37,20.15,20.33,2086961.0,18.3085,18.3265,18.1286,18.2905,2086961.0
2016-03-18 09:40:00,20.34,20.38,20.31,20.32,151267.0,18.2995,18.3355,18.2725,18.2815,151267.0
2016-03-18 09:50:00,20.32,20.41,20.32,20.38,201990.0,18.2815,18.3625,18.2815,18.3355,201990.0
2016-03-18 10:00:00,20.38,20.43,20.38,20.4,232305.0,18.3355,18.3805,18.3355,18.3535,232305.0
2016-03-18 10:10:00,20.4,20.41,20.36,20.37,92824.0,18.3535,18.3625,18.3175,18.3265,92824.0
2016-03-18 10:20:00,20.36,20.38,20.29,20.3,146140.0,18.3175,18.3355,18.2545,18.2635,146140.0
2016-03-18 10:30:00,20.3,20.37,20.3,20.35,206936.0,18.2635,18.3265,18.2635,18.3085,206936.0
2016-03-18 10:40:00,20.35,20.39,20.35,20.38,220498.0,18.3085,18.3445,18.3085,18.3355,220498.0
2016-03-18 10:50:00,20.38,20.4,20.37,20.4,89473.0,18.3355,18.3535,18.3265,18.3535,89473.0
2016-03-18 11:00:00,20.4,20.47,20.39,20.46,252712.0,18.3535,18.4165,18.3445,18.4075,252712.0
2016-03-18 11:10:00,20.46,20.48,20.43,20.46,156525.0,18.4075,18.4255,18.3805,18.4075,156525.0
2016-03-18 11:20:00,20.46,20.5,20.45,20.48,147705.0,18.4075,18.4435,18.3985,18.4255,147705.0
2016-03-18 11:30:00,20.49,20.5,20.46,20.46,181379.0,18.4345,18.4435,18.4075,18.4075,181379.0
2016-03-18 11:40:00,20.46,20.47,20.44,20.46,128609.0,18.4075,18.4165,18.3895,18.4075,128609.0
2016-03-18 11:50:00,20.47,20.49,20.46,20.49,134082.0,18.4165,18.4345,18.4075,18.4345,134082.0
2016-03-18 12:00:00,20.48,20.52,20.48,20.52,242767.0,18.4255,18.4615,18.4255,18.4615,242767.0
2016-03-18 12:10:00,20.51,20.52,20.48,20.48,125239.0,18.4525,18.4615,18.4255,18.4255,125239.0
2016-03-18 12:20:00,20.48,20.5,20.48,20.49,57546.0,18.4255,18.4435,18.4255,18.4345,57546.0
2016-03-18 12:30:00,20.5,20.51,20.45,20.51,242856.0,18.4435,18.4525,18.3985,18.4525,242856.0
2016-03-18 12:40:00,20.51,20.51,20.5,20.5,37206.0,18.4525,18.4525,18.4435,18.4435,37206.0
2016-03-18 12:50:00,20.5,20.53,20.5,20.52,75302.0,18.4435,18.4705,18.4435,18.4615,75302.0
2016-03-18 13:00:00,20.53,20.53,20.46,20.48,252122.0,18.4705,18.4705,18.4075,18.4255,252122.0
2016-03-18 13:10:00,20.48,20.49,20.37,20.38,264548.0,18.4255,18.4345,18.3265,18.3355,264548.0
2016-03-18 13:20:00,20.38,20.45,20.37,20.45,280606.0,18.3355,18.3985,18.3265,18.3985,280606.0
2016-03-18 13:30:00,20.45,20.47,20.41,20.43,298237.0,18.3985,18.4165,18.3625,18.3805,298237.0
2016-03-18 13:40:00,20.42,20.46,20.4,20.46,149441.0,18.3715,18.4075,18.3535,18.4075,149441.0
2016-03-18 13:50:00,20.46,20.49,20.43,20.45,223829.0,18.4075,18.4345,18.3805,18.3985,223829.0
2016-03-18 14:00:00,20.45,20.46,20.43,20.44,123504.0,18.3985,18.4075,18.3805,18.3895,123504.0
2016-03-18 14:10:00,20.43,20.45,20.39,20.39,250719.0,18.3805,18.3985,18.3445,18.3445,250719.0
2016-03-18 14:20:00,20.4,20.43,20.36,20.36,204248.0,18.3535,18.3805,18.3175,18.3175,204248.0
2016-03-18 14:30:00,20.37,20.4,20.36,20.4,138496.0,18.3265,18.3535,18.3175,18.3535,138496.0
2016-03-18 14:40:00,20.4,20.42,20.39,20.41,192195.0,18.3535,18.3715,18.3445,18.3625,192195.0
2016-03-18 14:50:00,20.41,20.41,20.38,20.39,170884.0,18.3625,18.3625,18.3355,18.3445,170884.0
2016-03-18 15:00:00,20.39,20.42,20.38,20.41,192651.0,18.3445,18.3715,18.3355,18.3625,192651.0
2016-03-18 15:10:00,20.41,20.42,20.38,20.39,276230.0,18.3625,18.3715,18.3355,18.3445,276230.0
2016-03-18 15:20:00,20.39,20.4,20.34,20.36,562364.0,18.3445,18.3535,18.2995,18.3175,562364.0
2016-03-18 15:30:00,20.36,20.38,20.32,20.38,541983.0,18.3175,18.3355,18.2815,18.3355,541983.0
2016-03-18 15:40:00,20.38,20.44,20.37,20.44,453803.0,18.3355,18.3895,18.3265,18.3895,453803.0
2016-03-18 15:50:00,20.44,20.51,20.44,20.49,1886299.0,18.3895,18.4525,18.3895,18.4345,1886299.0
2016-03-21 09:30:00,20.46,20.75,20.35,20.75,541778.0,18.4075,18.6684,18.3085,18.6684,541778.0
2016-03-21 09:40:00,20.74,20.84,20.74,20.77,537029.0,18.6594,18.7494,18.6594,18.6864,537029.0
2016-03-21 09:50:00,20.77,20.77,20.55,20.55,372244.0,18.6864,18.6864,18.4885,18.4885,372244.0
2016-03-21 10:00:00,20.55,20.61,20.5,20.51,303271.0,18.4885,18.5424,18.4435,18.4525,303271.0
2016-03-21 10:10:00,20.51,20.52,20.45,20.47,297907.0,18.4525,18.4615,18.3985,18.4165,297907.0
2016-03-21 10:20:00,20.48,20.59,20.47,20.58,232926.0,18.4255,18.5244,18.4165,18.5155,232926.0
2016-03-21 10:30:00,20.58,20.58,20.49,20.5,190193.0,18.5155,18.5155,18.4345,18.4435,190193.0
2016-03-21 10:40:00,20.5,20.51,20.46,20.48,470641.0,18.4435,18.4525,18.4075,18.4255,470641.0
2016-03-21 10:50:00,20.48,20.54,20.46,20.51,242749.0,18.4255,18.4795,18.4075,18.4525,242749.0
2016-03-21 11:00:00,20.51,20.59,20.5,20.59,216939.0,18.4525,18.5244,18.4435,18.5244,216939.0
2016-03-21 11:10:00,20.58,20.64,20.57,20.63,417122.0,18.5155,18.5694,18.5065,18.5604,417122.0
2016-03-21 11:20:00,20.63,20.71,20.62,20.7,562046.0,18.5604,18.6324,18.5514,18.6234,562046.0
2016-03-21 11:30:00,20.7,20.76,20.69,20.71,612748.0,18.6234,18.6774,18.6144,18.6324,612748.0
2016-03-21 11:40:00,20.72,20.74,20.7,20.71,283851.0,18.6414,18.6594,18.6234,18.6324,283851.0
2016-03-21 11:50:00,20.71,20.76,20.71,20.74,175861.0,18.6324,18.6774,18.6324,18.6594,175861.0
2016-03-21 12:00:00,20.74,20.79,20.7,20.79,401422.0,18.6594,18.7044,18.6234,18.7044,401422.0
2016-03-21 12:10:00,20.79,20.81,20.73,20.74,205785.0,18.7044,18.7224,18.6504,18.6594,205785.0
2016-03-21 12:20:00,20.73,20.78,20.73,20.76,120481.0,18.6504,18.6954,18.6504,18.6774,120481.0
2016-03-21 12:30:00,20.77,20.78,20.74,20.78,110244.0,18.6864,18.6954,18.6594,18.6954,110244.0
2016-03-21 12:40:00,20.78,20.78,20.73,20.74,133088.0,18.6954,18.6954,18.6504,18.6594,133088.0
2016-03-21 12:50:00,20.75,20.81,20.74,20.81,193799.0,18.6684,18.7224,18.6594,18.7224,193799.0
2016-03-21 13:00:00,20.81,20.81,20.79,20.81,182614.0,18.7224,18.7224,18.7044,18.7224,182614.0
2016-03-21 13:10:00,20.8,20.83,20.79,20.82,143936.0,18.7134,18.7404,18.7044,18.7314,143936.0
2016-03-21 13:20:00,20.82,20.85,20.81,20.85,245556.0,18.7314,18.7584,18.7224,18.7584,245556.0
2016-03-21 13:30:00,20.85,20.9,20.84,20.87,314344.0,18.7584,18.8034,18.7494,18.7764,314344.0
2016-03-21 13:40:00,20.87,20.89,20.83,20.84,318023.0,18.7764,18.7944,18.7404,18.7494,318023.0
2016-03-21 13:50:00,20.84,20.84,20.82,20.82,114347.0,18.7494,18.7494,18.7314,18.7314,114347.0
2016-03-21 14:00:00,20.82,20.83,20.8,20.82,192383.0,18.7314,18.7404,18.7134,18.7314,192383.0
2016-03-21 14:10:00,20.82,20.83,20.82,20.82,163631.0,18.7314,18.7404,18.7314,18.7314,163631.0
2016-03-21 14:20:00,20.82,20.83,20.76,20.8,278214.0,18.7314,18.7404,18.6774,18.7134,278214.0
2016-03-21 14:30:00,20.8,20.8,20.79,20.8,83917.0,18.7134,18.7134,18.7044,18.7134,83917.0
2016-03-21 14:40:00,20.79,20.82,20.79,20.81,133453.0,18.7044,18.7314,18.7044,18.7224,133453.0
2016-03-21 14:50:00,20.81,20.83,20.79,20.82,472436.0,18.7224,18.7404,18.7044,18.7314,472436.0
2016-03-21 15:00:00,20.82,20.83,20.77,20.8,290045.0,18.7314,18.7404,18.6864,18.7134,290045.0
2016-03-21 15:10:00,20.8,20.81,20.71,20.71,412401.0,18.7134,18.7224,18.6324,18.6324,412401.0
2016-03-21 15:20:00,20.71,20.74,20.67,20.68,521916.0,18.6324,18.6594,18.5964,18.6054,521916.0
2016-03-21 15:30:00,20.69,20.71,20.67,20.7,395391.0,18.6144,18.6324,18.5964,18.6234,395391.0
2016-03-21 15:40:00,20.7,20.73,20.69,20.72,382700.0,18.6234,18.6504,18.6144,18.6414,382700.0
2016-03-21 15:50:00,20.72,20.75,20.7,20.73,862431.0,18.6414,18.6684,18.6234,18.6504,862431.0
2016-03-22 09:30:00,20.63,20.73,20.5,20.63,323630.0,18.5604,18.6504,18.4435,18.5604,323630.0
2016-03-22 09:40:00,20.63,20.7,20.62,20.64,147238.0,18.5604,18.6234,18.5514,18.5694,147238.0
2016-03-22 09:50:00,20.64,20.71,20.64,20.71,141897.0,18.5694,18.6324,18.5694,18.6324,141897.0
2016-03-22 10:00:00,20.71,20.76,20.65,20.65,205251.0,18.6324,18.6774,18.5784,18.5784,205251.0
2016-03-22 10:10:00,20.66,20.69,20.63,20.64,80959.0,18.5874,18.6144,18.5604,18.5694,80959.0
2016-03-22 10:20:00,20.64,20.72,20.64,20.71,105319.0,18.5694,18.6414,18.5694,18.6324,105319.0
2016-03-22 10:30:00,20.71,20.72,20.69,20.71,173926.0,18.6324,18.6414,18.6144,18.6324,173926.0
2016-03-22 10:40:00,20.72,20.74,20.7,20.74,93216.0,18.6414,18.6594,18.6234,18.6594,93216.0
2016-03-22 10:50:00,20.73,20.76,20.72,20.72,142072.0,18.6504,18.6774,18.6414,18.6414,142072.0
2016-03-22 11:00:00,20.73,20.77,20.72,20.76,152356.0,18.6504,18.6864,18.6414,18.6774,152356.0
2016-03-22 11:10:00,20.76,20.79,20.74,20.78,78718.0,18.6774,18.7044,18.6594,18.6954,78718.0
2016-03-22 11:20:00,20.77,20.78,20.76,20.76,154577.0,18.6864,18.6954,18.6774,18.6774,154577.0
2016-03-22 11:30:00,20.77,20.77,20.74,20.75,101151.0,18.6864,18.6864,18.6594,18.6684,101151.0
2016-03-22 11:40:00,20.75,20.76,20.72,20.72,109898.0,18.6684,18.6774,18.6414,18.6414,109898.0
2016-03-22 11:50:00,20.73,20.74,20.66,20.7,135530.0,18.6504,18.6594,18.5874,18.6234,135530.0
2016-03-22 12:00:00,20.7,20.72,20.68,20.7,50183.0,18.6234,18.6414,18.6054,18.6234,50183.0
2016-03-22 12:10:00,20.7,20.7,20.68,20.69,126775.0,18.6234,18.6234,18.6054,18.6144,126775.0
2016-03-22 12:20:00,20.68,20.76,20.68,20.75,96899.0,18.6054,18.6774,18.6054,18.6684,96899.0
2016-03-22 12:30:00,20.75,20.75,20.71,20.71,63600.0,18.6684,18.6684,18.6324,18.6324,63600.0
2016-03-22 12:40:00,20.71,20.76,20.71,20.73,87810.0,18.6324,18.6774,18.6324,18.6504,87810.0
2016-03-22 12:50:00,20.73,20.75,20.71,20.74,72094.0,18.6504,18.6684,18.6324,18.6594,72094.0
2016-03-22 13:00:00,20.75,20.76,20.69,20.7,86260.0,18.6684,18.6774,18.6144,18.6234,86260.0
2016-03-22 13:10:00,20.69,20.73,20.69,20.73,60064.0,18.6144,18.6504,18.6144,18.6504,60064.0
2016-03-22 13:20:00,20.72,20.74,20.7,20.72,81558.0,18.6414,18.6594,18.6234,18.6414,81558.0
2016-03-22 13:30:00,20.73,20.73,20.69,20.71,82061.0,18.6504,18.6504,18.6144,18.6324,82061.0
2016-03-22 13:40:00,20.72,20.74,20.67,20.73,131515.0,18.6414,18.6594,18.5964,18.6504,131515.0
2016-03-22 13:50:00,20.73,20.76,20.72,20.75,224400.0,18.6504,18.6774,18.6414,18.6684,224400.0
2016-03-22 14:00:00,20.75,20.78,20.74,20.76,94817.0,18.6684,18.6954,18.6594,18.6774,94817.0
2016-03-22 14:10:00,20.76,20.81,20.75,20.81,391401.0,18.6774,18.7224,18.6684,18.7224,391401.0
2016-03-22 14:20:00,20.81,20.85,20.8,20.83,220584.0,18.7224,18.7584,18.7134,18.7404,220584.0
2016-03-22 14:30:00,20.83,20.88,20.82,20.87,106041.0,18.7404,18.7854,18.7314,18.7764,106041.0
2016-03-22 14:40:00,20.86,20.87,20.8,20.8,231227.0,18.7674,18.7764,18.7134,18.7134,231227.0
2016-03-22 14:50:00,20.81,20.85,20.79,20.8,296957.0,18.7224,18.7584,18.7044,18.7134,296957.0
2016-03-22 15:00:00,20.8,20.82,20.77,20.82,314240.0,18.7134,18.7314,18.6864,18.7314,314240.0
2016-03-22 15:10:00,20.82,20.82,20.76,20.8,196229.0,18.7314,18.7314,18.6774,18.7134,196229.0
2016-03-22 15:20:00,20.8,20.83,20.79,20.81,135134.0,18.7134,18.7404,18.7044,18.7224,135134.0
2016-03-22 15:30:00,20.82,20.82,20.78,20.79,208703.0,18.7314,18.7314,18.6954,18.7044,208703.0
2016-03-22 15:40:00,20.78,20.81,20.77,20.8,253413.0,18.6954,18.7224,18.6864,18.7134,253413.0
2016-03-22 15:50:00,20.79,20.8,20.76,20.78,594975.0,18.7044,18.7134,18.6774,18.6954,594975.0
2016-03-23 09:30:00,20.68,20.74,20.63,20.67,330113.0,18.6054,18.6594,18.5604,18.5964,330113.0
2016-03-23 09:40:00,20.67,20.74,20.6,20.7,192799.0,18.5964,18.6594,18.5334,18.6234,192799.0
2016-03-23 09:50:00,20.7,20.76,20.69,20.74,238262.0,18.6234,18.6774,18.6144,18.6594,238262.0
2016-03-23 10:00:00,20.73,20.75,20.68,20.71,286740.0,18.6504,18.6684,18.6054,18.6324,286740.0
2016-03-23 10:10:00,20.72,20.76,20.68,20.69,138478.0,18.6414,18.6774,18.6054,18.6144,138478.0
2016-03-23 10:20:00,20.69,20.74,20.68,20.73,117247.0,18.6144,18.6594,18.6054,18.6504,117247.0
2016-03-23 10:30:00,20.73,20.76,20.68,20.68,739549.0,18.6504,18.6774,18.6054,18.6054,739549.0
2016-03-23 10:40:00,20.67,20.69,20.64,20.66,170703.0,18.5964,18.6144,18.5694,18.5874,170703.0
2016-03-23 10:50:00,20.66,20.66,20.58,20.59,153178.0,18.5874,18.5874,18.5155,18.5244,153178.0
2016-03-23 11:00:00,20.59,20.59,20.54,20.59,752571.0,18.5244,18.5244,18.4795,18.5244,752571.0
2016-03-23 11:10:00,20.59,20.61,20.57,20.57,169578.0,18.5244,18.5424,18.5065,18.5065,169578.0
2016-03-23 11:20:00,20.57,20.64,20.54,20.57,241512.0,18.5065,18.5694,18.4795,18.5065,241512.0
2016-03-23 11:30:00,20.57,20.6,20.57,20.59,108347.0,18.5065,18.5334,18.5065,18.5244,108347.0
2016-03-23 11:40:00,20.59,20.61,20.57,20.59,135413.0,18.5244,18.5424,18.5065,18.5244,135413.0
2016-03-23 11:50:00,20.6,20.62,20.56,20.57,99517.0,18.5334,18.5514,18.4975,18.5065,99517.0
2016-03-23 12:00:00,20.57,20.59,20.56,20.58,69950.0,18.5065,18.5244,18.4975,18.5155,69950.0
2016-03-23 12:10:00,20.57,20.63,20.57,20.62,75726.0,18.5065,18.5604,18.5065,18.5514,75726.0
2016-03-23 12:20:00,20.62,20.63,20.59,20.62,336814.0,18.5514,18.5604,18.5244,18.5514,336814.0
2016-03-23 12:30:00,20.62,20.63,20.59,20.59,170475.0,18.5514,18.5604,18.5244,18.5244,170475.0
2016-03-23 12:40:00,20.59,20.61,20.56,20.59,148612.0,18.5244,18.5424,18.4975,18.5244,148612.0
2016-03-23 12:50:00,20.58,20.59,20.54,20.55,131399.0,18.5155,18.5244,18.4795,18.4885,131399.0
2016-03-23 13:00:00,20.55,20.56,20.54,20.55,64033.0,18.4885,18.4975,18.4795,18.4885,64033.0
2016-03-23 13:10:00,20.56,20.58,20.54,20.54,372717.0,18.4975,18.5155,18.4795,18.4795,372717.0
2016-03-23 13:20:00,20.55,20.55,20.51,20.51,131881.0,18.4885,18.4885,18.4525,18.4525,131881.0
2016-03-23 13:30:00,20.52,20.52,20.43,20.44,525287.0,18.4615,18.4615,18.3805,18.3895,525287.0
2016-03-23 13:40:00,20.43,20.44,20.42,20.42,226005.0,18.3805,18.3895,18.3715,18.3715,226005.0
2016-03-23 13:50:00,20.42,20.44,20.36,20.39,317890.0,18.3715,18.3895,18.3175,18.3445,317890.0
2016-03-23 14:00:00,20.39,20.48,20.38,20.44,292872.0,18.3445,18.4255,18.3355,18.3895,292872.0
2016-03-23 14:10:00,20.45,20.5,20.4,20.4,413479.0,18.3985,18.4435,18.3535,18.3535,413479.0
2016-03-23 14:20:00,20.4,20.51,20.4,20.47,443654.0,18.3535,18.4525,18.3535,18.4165,443654.0
2016-03-23 14:30:00,20.47,20.47,20.38,20.38,282898.0,18.4165,18.4165,18.3355,18.3355,282898.0
2016-03-23 14:40:00,20.38,20.39,20.31,20.31,220722.0,18.3355,18.3445,18.2725,18.2725,220722.0
2016-03-23 14:50:00,20.31,20.33,20.3,20.32,153397.0,18.2725,18.2905,18.2635,18.2815,153397.0
2016-03-23 15:00:00,20.32,20.33,20.26,20.27,373047.0,18.2815,18.2905,18.2276,18.2366,373047.0
2016-03-23 15:10:00,20.26,20.31,20.21,20.21,462535.0,18.2276,18.2725,18.1826,18.1826,462535.0
2016-03-23 15:20:00,20.21,20.3,20.2,20.3,356204.0,18.1826,18.2635,18.1736,18.2635,356204.0
2016-03-23 15:30:00,20.3,20.3,20.24,20.29,540413.0,18.2635,18.2635,18.2096,18.2545,540413.0
2016-03-23 15:40:00,20.28,20.29,20.25,20.28,628327.0,18.2455,18.2545,18.2186,18.2455,628327.0
2016-03-23 15:50:00,20.28,20.31,20.28,20.3,804189.0,18.2455,18.2725,18.2455,18.2635,804189.0
2016-03-24 09:30:00,20.28,20.32,19.89,19.93,969303.0,18.2455,18.2815,17.8947,17.9307,969303.0
2016-03-24 09:40:00,19.93,19.99,19.71,19.73,962163.0,17.9307,17.9846,17.7327,17.7507,962163.0
2016-03-24 09:50:00,19.73,19.9,19.73,19.85,589108.0,17.7507,17.9037,17.7507,17.8587,589108.0
2016-03-24 10:00:00,19.85,19.95,19.84,19.95,433336.0,17.8587,17.9487,17.8497,17.9487,433336.0
2016-03-24 10:10:00,19.94,20.0,19.88,19.99,489428.0,17.9397,17.9936,17.8857,17.9846,489428.0
2016-03-24 10:20:00,19.98,19.99,19.94,19.96,275053.0,17.9756,17.9846,17.9397,17.9577,275053.0
2016-03-24 10:30:00,19.97,20.0,19.96,20.0,285834.0,17.9666,17.9936,17.9577,17.9936,285834.0
2016-03-24 10:40:00,20.0,20.01,19.95,19.96,467758.0,17.9936,18.0026,17.9487,17.9577,467758.0
2016-03-24 10:50:00,19.96,20.01,19.95,19.99,254383.0,17.9577,18.0026,17.9487,17.9846,254383.0
2016-03-24 11:00:00,19.99,20.05,19.98,20.05,279380.0,17.9846,18.0386,17.9756,18.0386,279380.0
2016-03-24 11:10:00,20.05,20.08,20.0,20.03,233778.0,18.0386,18.0656,17.9936,18.0206,233778.0
2016-03-24 11:20:00,20.03,20.05,19.99,20.01,183793.0,18.0206,18.0386,17.9846,18.0026,183793.0
2016-03-24 11:30:00,20.0,20.01,19.97,20.0,251812.0,17.9936,18.0026,17.9666,17.9936,251812.0
2016-03-24 11:40:00,20.0,20.01,19.94,19.95,268157.0,17.9936,18.0026,17.9397,17.9487,268157.0
2016-03-24 11:50:00,19.95,19.97,19.94,19.97,221176.0,17.9487,17.9666,17.9397,17.9666,221176.0
2016-03-24 12:00:00,19.97,20.01,19.96,19.99,241362.0,17.9666,18.0026,17.9577,17.9846,241362.0
2016-03-24 12:10:00,19.99,20.0,19.96,19.96,133083.0,17.9846,17.9936,17.9577,17.9577,133083.0
2016-03-24 12:20:00,19.96,19.97,19.93,19.96,216188.0,17.9577,17.9666,17.9307,17.9577,216188.0
2016-03-24 12:30:00,19.96,20.0,19.95,19.96,151342.0,17.9577,17.9936,17.9487,17.9577,151342.0
2016-03-24 12:40:00,19.96,20.01,19.95,19.98,174197.0,17.9577,18.0026,17.9487,17.9756,174197.0
2016-03-24 12:50:00,19.98,20.01,19.97,20.0,161322.0,17.9756,18.0026,17.9666,17.9936,161322.0
2016-03-24 13:00:00,19.99,20.01,19.97,19.98,255611.0,17.9846,18.0026,17.9666,17.9756,255611.0
2016-03-24 13:10:00,19.98,20.01,19.96,19.98,228837.0,17.9756,18.0026,17.9577,17.9756,228837.0
2016-03-24 13:20:00,19.98,20.01,19.97,19.99,120753.0,17.9756,18.0026,17.9666,17.9846,120753.0
2016-03-24 13:30:00,19.99,20.0,19.99,19.99,32780.0,17.9846,17.9936,17.9846,17.9846,32780.0
2016-03-24 13:40:00,20.0,20.01,19.98,19.99,206070.0,17.9936,18.0026,17.9756,17.9846,206070.0
2016-03-24 13:50:00,20.0,20.02,19.99,20.01,159150.0,17.9936,18.0116,17.9846,18.0026,159150.0
2016-03-24 14:00:00,20.01,20.02,19.98,19.99,92595.0,18.0026,18.0116,17.9756,17.9846,92595.0
2016-03-24 14:10:00,20.0,20.0,19.98,19.98,160895.0,17.9936,17.9936,17.9756,17.9756,160895.0
2016-03-24 14:20:00,19.99,20.01,19.99,20.0,93722.0,17.9846,18.0026,17.9846,17.9936,93722.0
2016-03-24 14:30:00,19.99,20.01,19.98,19.98,297339.0,17.9846,18.0026,17.9756,17.9756,297339.0
2016-03-24 14:40:00,19.98,20.01,19.98,20.0,226498.0,17.9756,18.0026,17.9756,17.9936,226498.0
2016-03-24 14:50:00,20.01,20.05,20.0,20.03,153554.0,18.0026,18.0386,17.9936,18.0206,153554.0
2016-03-24 15:00:00,20.03,20.07,20.0,20.06,225857.0,18.0206,18.0566,17.9936,18.0476,225857.0
2016-03-24 15:10:00,20.07,20.12,20.06,20.1,235190.0,18.0566,18.1016,18.0476,18.0836,235190.0
2016-03-24 15:20:00,20.11,20.13,20.09,20.09,169110.0,18.0926,18.1106,18.0746,18.0746,169110.0
2016-03-24 15:30:00,20.1,20.11,20.08,20.1,180819.0,18.0836,18.0926,18.0656,18.0836,180819.0
2016-03-24 15:40:00,20.1,20.11,20.09,20.1,158672.0,18.0836,18.0926,18.0746,18.0836,158672.0
2016-03-24 15:50:00,20.1,20.15,20.1,20.15,700725.0,18.0836,18.1286,18.0836,18.1286,700725.0
2016-03-28 09:30:00,20.22,20.3,20.15,20.2,222679.0,18.1916,18.2635,18.1286,18.1736,222679.0
2016-03-28 09:40:00,20.19,20.26,20.16,20.25,183055.0,18.1646,18.2276,18.1376,18.2186,183055.0
2016-03-28 09:50:00,20.25,20.27,20.2,20.25,315027.0,18.2186,18.2366,18.1736,18.2186,315027.0
2016-03-28 10:00:00,20.24,20.25,20.18,20.23,177451.0,18.2096,18.2186,18.1556,18.2006,177451.0
2016-03-28 10:10:00,20.22,20.32,20.22,20.26,129429.0,18.1916,18.2815,18.1916,18.2276,129429.0
2016-03-28 10:20:00,20.26,20.31,20.26,20.27,59804.0,18.2276,18.2725,18.2276,18.2366,59804.0
2016-03-28 10:30:00,20.27,20.29,20.24,20.24,48874.0,18.2366,18.2545,18.2096,18.2096,48874.0
2016-03-28 10:40:00,20.24,20.25,20.2,20.25,80094.0,18.2096,18.2186,18.1736,18.2186,80094.0
2016-03-28 10:50:00,20.25,20.27,20.23,20.25,54679.0,18.2186,18.2366,18.2006,18.2186,54679.0
2016-03-28 11:00:00,20.25,20.27,20.24,20.25,80794.0,18.2186,18.2366,18.2096,18.2186,80794.0
2016-03-28 11:10:00,20.25,20.26,20.21,20.21,116299.0,18.2186,18.2276,18.1826,18.1826,116299.0
2016-03-28 11:20:00,20.21,20.26,20.21,20.26,136613.0,18.1826,18.2276,18.1826,18.2276,136613.0
2016-03-28 11:30:00,20.26,20.28,20.22,20.23,108919.0,18.2276,18.2455,18.1916,18.2006,108919.0
2016-03-28 11:40:00,20.23,20.27,20.2,20.23,134977.0,18.2006,18.2366,18.1736,18.2006,134977.0
2016-03-28 11:50:00,20.23,20.23,20.18,20.21,92551.0,18.2006,18.2006,18.1556,18.1826,92551.0
2016-03-28 12:00:00,20.2,20.23,20.19,20.19,74450.0,18.1736,18.2006,18.1646,18.1646,74450.0
2016-03-28 12:10:00,20.2,20.22,20.18,20.21,45966.0,18.1736,18.1916,18.1556,18.1826,45966.0
2016-03-28 12:20:00,20.21,20.23,20.2,20.21,87787.0,18.1826,18.2006,18.1736,18.1826,87787.0
2016-03-28 12:30:00,20.21,20.27,20.2,20.26,83160.0,18.1826,18.2366,18.1736,18.2276,83160.0
2016-03-28 12:40:00,20.26,20.29,20.26,20.28,59045.0,18.2276,18.2545,18.2276,18.2455,59045.0
2016-03-28 12:50:00,20.28,20.29,20.26,20.26,31080.0,18.2455,18.2545,18.2276,18.2276,31080.0
2016-03-28 13:00:00,20.26,20.26,20.23,20.25,75157.0,18.2276,18.2276,18.2006,18.2186,75157.0
2016-03-28 13:10:00,20.25,20.25,20.22,20.24,51728.0,18.2186,18.2186,18.1916,18.2096,51728.0
2016-03-28 13:20:00,20.24,20.26,20.23,20.24,47591.0,18.2096,18.2276,18.2006,18.2096,47591.0
2016-03-28 13:30:00,20.23,20.25,20.22,20.23,63585.0,18.2006,18.2186,18.1916,18.2006,63585.0
2016-03-28 13:40:00,20.24,20.26,20.23,20.25,68780.0,18.2096,18.2276,18.2006,18.2186,68780.0
2016-03-28 13:50:00,20.24,20.27,20.22,20.23,66236.0,18.2096,18.2366,18.1916,18.2006,66236.0
2016-03-28 14:00:00,20.24,20.26,20.23,20.24,91366.0,18.2096,18.2276,18.2006,18.2096,91366.0
2016-03-28 14:10:00,20.23,20.24,20.19,20.19,111221.0,18.2006,18.2096,18.1646,18.1646,111221.0
2016-03-28 14:20:00,20.2,20.21,20.17,20.19,60253.0,18.1736,18.1826,18.1466,18.1646,60253.0
2016-03-28 14:30:00,20.19,20.2,20.17,20.2,61679.0,18.1646,18.1736,18.1466,18.1736,61679.0
2016-03-28 14:40:00,20.2,20.2,20.16,20.17,70364.0,18.1736,18.1736,18.1376,18.1466,70364.0
2016-03-28 14:50:00,20.17,20.18,20.15,20.17,109339.0,18.1466,18.1556,18.1286,18.1466,109339.0
2016-03-28 15:00:00,20.17,20.21,20.16,20.2,115500.0,18.1466,18.1826,18.1376,18.1736,115500.0
2016-03-28 15:10:00,20.2,20.21,20.18,20.19,106613.0,18.1736,18.1826,18.1556,18.1646,106613.0
2016-03-28 15:20:00,20.19,20.22,20.17,20.21,289630.0,18.1646,18.1916,18.1466,18.1826,289630.0
2016-03-28 15:30:00,20.22,20.23,20.19,20.23,293139.0,18.1916,18.2006,18.1646,18.2006,293139.0
2016-03-28 15:40:00,20.23,20.24,20.18,20.21,368221.0,18.2006,18.2096,18.1556,18.1826,368221.0
2016-03-28 15:50:00,20.2,20.22,20.17,20.2,487584.0,18.1736,18.1916,18.1466,18.1736,487584.0
2016-03-29 09:30:00,20.12,20.18,20.04,20.12,290157.0,18.1016,18.1556,18.0296,18.1016,290157.0
2016-03-29 09:40:00,20.13,20.26,20.11,20.24,219065.0,18.1106,18.2276,18.0926,18.2096,219065.0
2016-03-29 09:50:00,20.25,20.28,20.19,20.28,94611.0,18.2186,18.2455,18.1646,18.2455,94611.0
2016-03-29 10:00:00,20.29,20.33,20.26,20.29,163456.0,18.2545,18.2905,18.2276,18.2545,163456.0
2016-03-29 10:10:00,20.29,20.32,20.28,20.3,135911.0,18.2545,18.2815,18.2455,18.2635,135911.0
2016-03-29 10:20:00,20.31,20.39,20.31,20.38,112700.0,18.2725,18.3445,18.2725,18.3355,112700.0
2016-03-29 10:30:00,20.39,20.41,20.37,20.41,101003.0,18.3445,18.3625,18.3265,18.3625,101003.0
2016-03-29 10:40:00,20.4,20.41,20.37,20.38,84632.0,18.3535,18.3625,18.3265,18.3355,84632.0
2016-03-29 10:50:00,20.38,20.38,20.31,20.35,102494.0,18.3355,18.3355,18.2725,18.3085,102494.0
2016-03-29 11:00:00,20.35,20.38,20.31,20.31,132972.0,18.3085,18.3355,18.2725,18.2725,132972.0
2016-03-29 11:10:00,20.31,20.35,20.3,20.32,271341.0,18.2725,18.3085,18.2635,18.2815,271341.0
2016-03-29 11:20:00,20.32,20.34,20.3,20.33,77962.0,18.2815,18.2995,18.2635,18.2905,77962.0
2016-03-29 11:30:00,20.33,20.42,20.33,20.41,286341.0,18.2905,18.3715,18.2905,18.3625,286341.0
2016-03-29 11:40:00,20.41,20.44,20.4,20.43,199749.0,18.3625,18.3895,18.3535,18.3805,199749.0
2016-03-29 11:50:00,20.43,20.43,20.38,20.39,66391.0,18.3805,18.3805,18.3355,18.3445,66391.0
2016-03-29 12:00:00,20.38,20.39,20.32,20.34,101408.0,18.3355,18.3445,18.2815,18.2995,101408.0
2016-03-29 12:10:00,20.35,20.42,20.34,20.41,111233.0,18.3085,18.3715,18.2995,18.3625,111233.0
2016-03-29 12:20:00,20.42,20.5,20.42,20.49,216649.0,18.3715,18.4435,18.3715,18.4345,216649.0
2016-03-29 12:30:00,20.49,20.54,20.46,20.47,142692.0,18.4345,18.4795,18.4075,18.4165,142692.0
2016-03-29 12:40:00,20.48,20.55,20.47,20.54,104173.0,18.4255,18.4885,18.4165,18.4795,104173.0
2016-03-29 12:50:00,20.54,20.56,20.5,20.51,244161.0,18.4795,18.4975,18.4435,18.4525,244161.0
2016-03-29 13:00:00,20.5,20.51,20.47,20.51,50605.0,18.4435,18.4525,18.4165,18.4525,50605.0
2016-03-29 13:10:00,20.51,20.57,20.5,20.55,66994.0,18.4525,18.5065,18.4435,18.4885,66994.0
2016-03-29 13:20:00,20.54,20.56,20.52,20.53,67808.0,18.4795,18.4975,18.4615,18.4705,67808.0
2016-03-29 13:30:00,20.54,20.54,20.47,20.49,59758.0,18.4795,18.4795,18.4165,18.4345,59758.0
2016-03-29 13:40:00,20.5,20.54,20.49,20.51,57040.0,18.4435,18.4795,18.4345,18.4525,57040.0
2016-03-29 13:50:00,20.52,20.52,20.48,20.5,74798.0,18.4615,18.4615,18.4255,18.4435,74798.0
2016-03-29 14:00:00,20.5,20.58,20.49,20.57,204437.0,18.4435,18.5155,18.4345,18.5065,204437.0
2016-03-29 14:10:00,20.57,20.58,20.54,20.57,104542.0,18.5065,18.5155,18.4795,18.5065,104542.0
2016-03-29 14:20:00,20.57,20.62,20.57,20.61,134497.0,18.5065,18.5514,18.5065,18.5424,134497.0
2016-03-29 14:30:00,20.61,20.64,20.6,20.62,67551.0,18.5424,18.5694,18.5334,18.5514,67551.0
2016-03-29 14:40:00,20.63,20.65,20.61,20.64,102380.0,18.5604,18.5784,18.5424,18.5694,102380.0
2016-03-29 14:50:00,20.64,20.66,20.6,20.61,82004.0,18.5694,18.5874,18.5334,18.5424,82004.0
2016-03-29 15:00:00,20.62,20.66,20.61,20.64,113163.0,18.5514,18.5874,18.5424,18.5694,113163.0
2016-03-29 15:10:00,20.64,20.67,20.62,20.64,153785.0,18.5694,18.5964,18.5514,18.5694,153785.0
2016-03-29 15:20:00,20.64,20.68,20.64,20.66,123918.0,18.5694,18.6054,18.5694,18.5874,123918.0
2016-03-29 15:30:00,20.66,20.66,20.59,20.62,197473.0,18.5874,18.5874,18.5244,18.5514,197473.0
2016-03-29 15:40:00,20.61,20.63,20.59,20.62,200853.0,18.5424,18.5604,18.5244,18.5514,200853.0
2016-03-29 15:50:00,20.62,20.62,20.58,20.59,878098.0,18.5514,18.5514,18.5155,18.5244,878098.0
2016-03-30 09:30:00,20.81,21.0,20.81,21.0,569778.0,18.7224,18.8933,18.7224,18.8933,569778.0
2016-03-30 09:40:00,21.0,21.19,20.99,21.08,639607.0,18.8933,19.0643,18.8843,18.9653,639607.0
2016-03-30 09:50:00,21.09,21.1,21.02,21.05,325766.0,18.9743,18.9833,18.9113,18.9383,325766.0
2016-03-30 10:00:00,21.05,21.2,21.05,21.16,489359.0,18.9383,19.0733,18.9383,19.0373,489359.0
2016-03-30 10:10:00,21.16,21.19,21.09,21.16,324151.0,19.0373,19.0643,18.9743,19.0373,324151.0
2016-03-30 10:20:00,21.16,21.18,21.08,21.1,276534.0,19.0373,19.0553,18.9653,18.9833,276534.0
2016-03-30 10:30:00,21.1,21.13,21.09,21.1,167114.0,18.9833,19.0103,18.9743,18.9833,167114.0
2016-03-30 10:40:00,21.11,21.12,21.06,21.07,238869.0,18.9923,19.0013,18.9473,18.9563,238869.0
2016-03-30 10:50:00,21.07,21.09,21.03,21.04,182243.0,18.9563,18.9743,18.9203,18.9293,182243.0
2016-03-30 11:00:00,21.04,21.07,21.0,21.01,323725.0,18.9293,18.9563,18.8933,18.9023,323725.0
2016-03-30 11:10:00,21.01,21.03,20.95,21.0,220443.0,18.9023,18.9203,18.8483,18.8933,220443.0
2016-03-30 11:20:00,20.99,21.05,20.98,21.04,295002.0,18.8843,18.9383,18.8753,18.9293,295002.0
2016-03-30 11:30:00,21.03,21.07,21.01,21.05,292756.0,18.9203,18.9563,18.9023,18.9383,292756.0
2016-03-30 11:40:00,21.04,21.11,21.03,21.11,203328.0,18.9293,18.9923,18.9203,18.9923,203328.0
2016-03-30 11:50:00,21.12,21.13,21.08,21.11,152454.0,19.0013,19.0103,18.9653,18.9923,152454.0
2016-03-30 12:00:00,21.12,21.12,21.08,21.1,142585.0,19.0013,19.0013,18.9653,18.9833,142585.0
2016-03-30 12:10:00,21.09,21.13,21.08,21.11,118353.0,18.9743,19.0103,18.9653,18.9923,118353.0
2016-03-30 12:20:00,21.11,21.12,21.05,21.07,118814.0,18.9923,19.0013,18.9383,18.9563,118814.0
2016-03-30 12:30:00,21.07,21.11,21.05,21.07,184916.0,18.9563,18.9923,18.9383,18.9563,184916.0
2016-03-30 12:40:00,21.06,21.09,21.03,21.05,133632.0,18.9473,18.9743,18.9203,18.9383,133632.0
2016-03-30 12:50:00,21.06,21.07,20.99,20.99,123559.0,18.9473,18.9563,18.8843,18.8843,123559.0
2016-03-30 13:00:00,20.99,21.03,20.98,21.0,110095.0,18.8843,18.9203,18.8753,18.8933,110095.0
2016-03-30 13:10:00,20.99,21.04,20.98,21.04,169529.0,18.8843,18.9293,18.8753,18.9293,169529.0
2016-03-30 13:20:00,21.04,21.06,20.99,20.99,320452.0,18.9293,18.9473,18.8843,18.8843,320452.0
2016-03-30 13:30:00,20.99,20.99,20.93,20.97,193746.0,18.8843,18.8843,18.8303,18.8663,193746.0
2016-03-30 13:40:00,20.97,20.99,20.94,20.95,222287.0,18.8663,18.8843,18.8393,18.8483,222287.0
2016-03-30 13:50:00,20.95,21.0,20.94,20.98,231409.0,18.8483,18.8933,18.8393,18.8753,231409.0
2016-03-30 14:00:00,20.98,21.03,20.95,21.02,260618.0,18.8753,18.9203,18.8483,18.9113,260618.0
2016-03-30 14:10:00,21.02,21.03,20.99,21.02,217890.0,18.9113,18.9203,18.8843,18.9113,217890.0
2016-03-30 14:20:00,21.02,21.04,20.97,21.0,504607.0,18.9113,18.9293,18.8663,18.8933,504607.0
2016-03-30 14:30:00,21.0,21.03,20.97,21.03,350525.0,18.8933,18.9203,18.8663,18.9203,350525.0
2016-03-30 14:40:00,21.03,21.03,20.98,21.01,314080.0,18.9203,18.9203,18.8753,18.9023,314080.0
2016-03-30 14:50:00,21.01,21.06,21.0,21.05,201434.0,18.9023,18.9473,18.8933,18.9383,201434.0
2016-03-30 15:00:00,21.05,21.09,21.04,21.07,207015.0,18.9383,18.9743,18.9293,18.9563,207015.0
2016-03-30 15:10:00,21.07,21.1,21.06,21.07,241992.0,18.9563,18.9833,18.9473,18.9563,241992.0
2016-03-30 15:20:00,21.08,21.1,21.06,21.06,539002.0,18.9653,18.9833,18.9473,18.9473,539002.0
2016-03-30 15:30:00,21.06,21.07,21.04,21.05,242551.0,18.9473,18.9563,18.9293,18.9383,242551.0
2016-03-30 15:40:00,21.05,21.06,21.03,21.05,384585.0,18.9383,18.9473,18.9203,18.9383,384585.0
2016-03-30 15:50:00,21.05,21.06,21.03,21.05,1115464.0,18.9383,18.9473,18.9203,18.9383,1115464.0
2016-03-31 09:30:00,20.91,20.98,20.89,20.96,364629.0,18.8123,18.8753,18.7944,18.8573,364629.0
2016-03-31 09:40:00,20.96,21.04,20.89,21.04,334999.0,18.8573,18.9293,18.7944,18.9293,334999.0
2016-03-31 09:50:00,21.03,21.07,20.99,21.05,279387.0,18.9203,18.9563,18.8843,18.9383,279387.0
2016-03-31 10:00:00,21.05,21.15,21.03,21.14,300887.0,18.9383,19.0283,18.9203,19.0193,300887.0
2016-03-31 10:10:00,21.15,21.18,21.12,21.15,226251.0,19.0283,19.0553,19.0013,19.0283,226251.0
2016-03-31 10:20:00,21.15,21.2,21.15,21.18,362799.0,19.0283,19.0733,19.0283,19.0553,362799.0
2016-03-31 10:30:00,21.18,21.19,21.11,21.18,197758.0,19.0553,19.0643,18.9923,19.0553,197758.0
2016-03-31 10:40:00,21.18,21.2,21.17,21.17,139016.0,19.0553,19.0733,19.0463,19.0463,139016.0
2016-03-31 10:50:00,21.18,21.2,21.15,21.19,157880.0,19.0553,19.0733,19.0283,19.0643,157880.0
2016-03-31 11:00:00,21.19,21.21,21.13,21.14,205336.0,19.0643,19.0823,19.0103,19.0193,205336.0
2016-03-31 11:10:00,21.14,21.22,21.12,21.15,232101.0,19.0193,19.0912,19.0013,19.0283,232101.0
2016-03-31 11:20:00,21.15,21.19,21.13,21.16,226036.0,19.0283,19.0643,19.0103,19.0373,226036.0
2016-03-31 11:30:00,21.16,21.2,21.16,21.18,121445.0,19.0373,19.0733,19.0373,19.0553,121445.0
2016-03-31 11:40:00,21.17,21.29,21.17,21.27,533660.0,19.0463,19.1542,19.0463,19.1362,533660.0
2016-03-31 11:50:00,21.27,21.31,21.22,21.29,958552.0,19.1362,19.1722,19.0912,19.1542,958552.0
2016-03-31 12:00:00,21.28,21.32,21.28,21.31,288566.0,19.1452,19.1812,19.1452,19.1722,288566.0
2016-03-31 12:10:00,21.31,21.38,21.29,21.38,478718.0,19.1722,19.2352,19.1542,19.2352,478718.0
2016-03-31 12:20:00,21.38,21.41,21.35,21.36,381984.0,19.2352,19.2622,19.2082,19.2172,381984.0
2016-03-31 12:30:00,21.36,21.37,21.3,21.32,184654.0,19.2172,19.2262,19.1632,19.1812,184654.0
2016-03-31 12:40:00,21.33,21.37,21.31,21.31,171006.0,19.1902,19.2262,19.1722,19.1722,171006.0
2016-03-31 12:50:00,21.32,21.32,21.3,21.3,216113.0,19.1812,19.1812,19.1632,19.1632,216113.0
2016-03-31 13:00:00,21.3,21.34,21.29,21.34,89903.0,19.1632,19.1992,19.1542,19.1992,89903.0
2016-03-31 13:10:00,21.34,21.34,21.28,21.28,288823.0,19.1992,19.1992,19.1452,19.1452,288823.0
2016-03-31 13:20:00,21.29,21.3,21.25,21.27,131132.0,19.1542,19.1632,19.1182,19.1362,131132.0
2016-03-31 13:30:00,21.27,21.31,21.26,21.3,99948.0,19.1362,19.1722,19.1272,19.1632,99948.0
2016-03-31 13:40:00,21.3,21.31,21.29,21.3,131303.0,19.1632,19.1722,19.1542,19.1632,131303.0
2016-03-31 13:50:00,21.3,21.33,21.29,21.32,200167.0,19.1632,19.1902,19.1542,19.1812,200167.0
2016-03-31 14:00:00,21.32,21.32,21.26,21.29,276014.0,19.1812,19.1812,19.1272,19.1542,276014.0
2016-03-31 14:10:00,21.29,21.29,21.22,21.23,706787.0,19.1542,19.1542,19.0912,19.1002,706787.0
2016-03-31 14:20:00,21.23,21.25,21.22,21.25,154893.0,19.1002,19.1182,19.0912,19.1182,154893.0
2016-03-31 14:30:00,21.25,21.26,21.23,21.25,215412.0,19.1182,19.1272,19.1002,19.1182,215412.0
2016-03-31 14:40:00,21.25,21.26,21.23,21.25,161316.0,19.1182,19.1272,19.1002,19.1182,161316.0
2016-03-31 14:50:00,21.25,21.26,21.23,21.25,185149.0,19.1182,19.1272,19.1002,19.1182,185149.0
2016-03-31 15:00:00,21.25,21.26,21.23,21.26,177030.0,19.1182,19.1272,19.1002,19.1272,177030.0
2016-03-31 15:10:00,21.26,21.26,21.24,21.25,268355.0,19.1272,19.1272,19.1092,19.1182,268355.0
2016-03-31 15:20:00,21.25,21.25,21.19,21.21,547297.0,19.1182,19.1182,19.0643,19.0823,547297.0
2016-03-31 15:30:00,21.21,21.23,21.21,21.21,389314.0,19.0823,19.1002,19.0823,19.0823,389314.0
2016-03-31 15:40:00,21.21,21.23,21.18,21.23,563708.0,19.0823,19.1002,19.0553,19.1002,563708.0
2016-03-31 15:50:00,21.22,21.22,21.18,21.18,1758143.0,19.0912,19.0912,19.0553,19.0553,1758143.0
2016-04-01 09:30:00,20.99,21.14,20.89,21.05,535359.0,18.8843,19.0193,18.7944,18.9383,535359.0
2016-04-01 09:40:00,21.05,21.2,21.03,21.2,260253.0,18.9383,19.0733,18.9203,19.0733,260253.0
2016-04-01 09:50:00,21.19,21.21,21.05,21.08,291208.0,19.0643,19.0823,18.9383,18.9653,291208.0
2016-04-01 10:00:00,21.09,21.1,21.01,21.05,302296.0,18.9743,18.9833,18.9023,18.9383,302296.0
2016-04-01 10:10:00,21.05,21.25,21.04,21.19,647998.0,18.9383,19.1182,18.9293,19.0643,647998.0
2016-04-01 10:20:00,21.2,21.27,21.19,21.2,306815.0,19.0733,19.1362,19.0643,19.0733,306815.0
2016-04-01 10:30:00,21.2,21.29,21.15,21.29,364896.0,19.0733,19.1542,19.0283,19.1542,364896.0
2016-04-01 10:40:00,21.29,21.31,21.23,21.24,269999.0,19.1542,19.1722,19.1002,19.1092,269999.0
2016-04-01 10:50:00,21.25,21.3,21.22,21.29,135662.0,19.1182,19.1632,19.0912,19.1542,135662.0
2016-04-01 11:00:00,21.29,21.36,21.28,21.36,328488.0,19.1542,19.2172,19.1452,19.2172,328488.0
2016-04-01 11:10:00,21.36,21.39,21.31,21.35,301181.0,19.2172,19.2442,19.1722,19.2082,301181.0
2016-04-01 11:20:00,21.34,21.37,21.28,21.32,372996.0,19.1992,19.2262,19.1452,19.1812,372996.0
2016-04-01 11:30:00,21.32,21.37,21.31,21.36,134727.0,19.1812,19.2262,19.1722,19.2172,134727.0
2016-04-01 11:40:00,21.36,21.38,21.33,21.34,157869.0,19.2172,19.2352,19.1902,19.1992,157869.0
2016-04-01 11:50:00,21.34,21.34,21.27,21.33,162085.0,19.1992,19.1992,19.1362,19.1902,162085.0
2016-04-01 12:00:00,21.32,21.35,21.25,21.25,120696.0,19.1812,19.2082,19.1182,19.1182,120696.0
2016-04-01 12:10:00,21.25,21.26,21.21,21.21,134185.0,19.1182,19.1272,19.0823,19.0823,134185.0
2016-04-01 12:20:00,21.22,21.22,21.18,21.2,109900.0,19.0912,19.0912,19.0553,19.0733,109900.0
2016-04-01 12:30:00,21.2,21.26,21.17,21.21,167740.0,19.0733,19.1272,19.0463,19.0823,167740.0
2016-04-01 12:40:00,21.21,21.26,21.21,21.23,96428.0,19.0823,19.1272,19.0823,19.1002,96428.0
2016-04-01 12:50:00,21.23,21.25,21.21,21.22,88998.0,19.1002,19.1182,19.0823,19.0912,88998.0
2016-04-01 13:00:00,21.22,21.25,21.21,21.25,92462.0,19.0912,19.1182,19.0823,19.1182,92462.0
2016-04-01 13:10:00,21.25,21.31,21.24,21.3,144133.0,19.1182,19.1722,19.1092,19.1632,144133.0
2016-04-01 13:20:00,21.3,21.33,21.26,21.27,135595.0,19.1632,19.1902,19.1272,19.1362,135595.0
2016-04-01 13:30:00,21.27,21.33,21.26,21.32,244392.0,19.1362,19.1902,19.1272,19.1812,244392.0
2016-04-01 13:40:00,21.32,21.34,21.32,21.32,123536.0,19.1812,19.1992,19.1812,19.1812,123536.0
2016-04-01 13:50:00,21.32,21.34,21.26,21.28,581777.0,19.1812,19.1992,19.1272,19.1452,581777.0
2016-04-01 14:00:00,21.28,21.29,21.26,21.29,76270.0,19.1452,19.1542,19.1272,19.1542,76270.0
2016-04-01 14:10:00,21.28,21.31,21.26,21.29,380977.0,19.1452,19.1722,19.1272,19.1542,380977.0
2016-04-01 14:20:00,21.29,21.32,21.26,21.27,284353.0,19.1542,19.1812,19.1272,19.1362,284353.0
2016-04-01 14:30:00,21.27,21.33,21.27,21.3,165901.0,19.1362,19.1902,19.1362,19.1632,165901.0
2016-04-01 14:40:00,21.3,21.32,21.29,21.31,93948.0,19.1632,19.1812,19.1542,19.1722,93948.0
2016-04-01 14:50:00,21.32,21.32,21.27,21.29,119252.0,19.1812,19.1812,19.1362,19.1542,119252.0
2016-04-01 15:00:00,21.29,21.35,21.26,21.28,335873.0,19.1542,19.2082,19.1272,19.1452,335873.0
2016-04-01 15:10:00,21.27,21.3,21.25,21.27,172842.0,19.1362,19.1632,19.1182,19.1362,172842.0
2016-04-01 15:20:00,21.27,21.31,21.26,21.3,134377.0,19.1362,19.1722,19.1272,19.1632,134377.0
2016-04-01 15:30:00,21.31,21.34,21.3,21.34,307867.0,19.1722,19.1992,19.1632,19.1992,307867.0
2016-04-01 15:40:00,21.34,21.38,21.33,21.37,325500.0,19.1992,19.2352,19.1902,19.2262,325500.0
2016-04-01 15:50:00,21.37,21.42,21.36,21.42,1242863.0,19.2262,19.2712,19.2172,19.2712,1242863.0
2016-04-04 09:30:00,21.35,21.43,21.3,21.4,364450.0,19.2082,19.2802,19.1632,19.2532,364450.0
2016-04-04 09:40:00,21.41,21.43,21.36,21.39,268315.0,19.2622,19.2802,19.2172,19.2442,268315.0
2016-04-04 09:50:00,21.39,21.44,21.37,21.44,174136.0,19.2442,19.2892,19.2262,19.2892,174136.0
2016-04-04 10:00:00,21.44,21.46,21.4,21.43,260910.0,19.2892,19.3072,19.2532,19.2802,260910.0
2016-04-04 10:10:00,21.44,21.46,21.38,21.41,179973.0,19.2892,19.3072,19.2352,19.2622,179973.0
2016-04-04 10:20:00,21.41,21.46,21.41,21.42,124518.0,19.2622,19.3072,19.2622,19.2712,124518.0
2016-04-04 10:30:00,21.43,21.46,21.4,21.43,195594.0,19.2802,19.3072,19.2532,19.2802,195594.0
2016-04-04 10:40:00,21.43,21.44,21.35,21.36,131119.0,19.2802,19.2892,19.2082,19.2172,131119.0
2016-04-04 10:50:00,21.36,21.37,21.33,21.36,131632.0,19.2172,19.2262,19.1902,19.2172,131632.0
2016-04-04 11:00:00,21.36,21.38,21.34,21.36,168955.0,19.2172,19.2352,19.1992,19.2172,168955.0
2016-04-04 11:10:00,21.36,21.37,21.31,21.37,129417.0,19.2172,19.2262,19.1722,19.2262,129417.0
2016-04-04 11:20:00,21.37,21.38,21.3,21.31,175255.0,19.2262,19.2352,19.1632,19.1722,175255.0
2016-04-04 11:30:00,21.32,21.36,21.31,21.35,150282.0,19.1812,19.2172,19.1722,19.2082,150282.0
2016-04-04 11:40:00,21.35,21.35,21.32,21.34,105326.0,19.2082,19.2082,19.1812,19.1992,105326.0
2016-04-04 11:50:00,21.34,21.4,21.34,21.39,107071.0,19.1992,19.2532,19.1992,19.2442,107071.0
2016-04-04 12:00:00,21.38,21.41,21.36,21.4,106297.0,19.2352,19.2622,19.2172,19.2532,106297.0
2016-04-04 12:10:00,21.4,21.43,21.39,21.41,55414.0,19.2532,19.2802,19.2442,19.2622,55414.0
2016-04-04 12:20:00,21.41,21.42,21.34,21.34,125361.0,19.2622,19.2712,19.1992,19.1992,125361.0
2016-04-04 12:30:00,21.34,21.37,21.31,21.32,98729.0,19.1992,19.2262,19.1722,19.1812,98729.0
2016-04-04 12:40:00,21.32,21.36,21.31,21.33,76098.0,19.1812,19.2172,19.1722,19.1902,76098.0
2016-04-04 12:50:00,21.33,21.36,21.33,21.34,117349.0,19.1902,19.2172,19.1902,19.1992,117349.0
2016-04-04 13:00:00,21.34,21.37,21.34,21.37,115090.0,19.1992,19.2262,19.1992,19.2262,115090.0
2016-04-04 13:10:00,21.36,21.37,21.35,21.36,58640.0,19.2172,19.2262,19.2082,19.2172,58640.0
2016-04-04 13:20:00,21.36,21.36,21.35,21.36,33536.0,19.2172,19.2172,19.2082,19.2172,33536.0
2016-04-04 13:30:00,21.36,21.36,21.29,21.3,168750.0,19.2172,19.2172,19.1542,19.1632,168750.0
2016-04-04 13:40:00,21.3,21.32,21.28,21.3,73797.0,19.1632,19.1812,19.1452,19.1632,73797.0
2016-04-04 13:50:00,21.29,21.3,21.23,21.25,129960.0,19.1542,19.1632,19.1002,19.1182,129960.0
2016-04-04 14:00:00,21.25,21.28,21.23,21.28,115438.0,19.1182,19.1452,19.1002,19.1452,115438.0
2016-04-04 14:10:00,21.28,21.28,21.23,21.25,105353.0,19.1452,19.1452,19.1002,19.1182,105353.0
2016-04-04 14:20:00,21.24,21.27,21.22,21.22,129375.0,19.1092,19.1362,19.0912,19.0912,129375.0
2016-04-04 14:30:00,21.22,21.24,21.21,21.22,129488.0,19.0912,19.1092,19.0823,19.0912,129488.0
2016-04-04 14:40:00,21.23,21.24,21.22,21.23,107347.0,19.1002,19.1092,19.0912,19.1002,107347.0
2016-04-04 14:50:00,21.23,21.24,21.2,21.21,137212.0,19.1002,19.1092,19.0733,19.0823,137212.0
2016-04-04 15:00:00,21.22,21.24,21.21,21.21,160260.0,19.0912,19.1092,19.0823,19.0823,160260.0
2016-04-04 15:10:00,21.21,21.24,21.2,21.21,119846.0,19.0823,19.1092,19.0733,19.0823,119846.0
2016-04-04 15:20:00,21.21,21.22,21.17,21.17,261476.0,19.0823,19.0912,19.0463,19.0463,261476.0
2016-04-04 15:30:00,21.18,21.19,21.16,21.16,256102.0,19.0553,19.0643,19.0373,19.0373,256102.0
2016-04-04 15:40:00,21.16,21.2,21.16,21.18,609760.0,19.0373,19.0733,19.0373,19.0553,609760.0
2016-04-04 15:50:00,21.19,21.19,21.14,21.17,886580.0,19.0643,19.0643,19.0193,19.0463,886580.0
2016-04-05 09:30:00,21.0,21.1,20.9,20.99,364308.0,18.8933,18.9833,18.8034,18.8843,364308.0
2016-04-05 09:40:00,21.0,21.04,20.95,21.0,212725.0,18.8933,18.9293,18.8483,18.8933,212725.0
2016-04-05 09:50:00,21.0,21.02,20.97,21.01,234229.0,18.8933,18.9113,18.8663,18.9023,234229.0
2016-04-05 10:00:00,21.01,21.04,20.97,21.04,351014.0,18.9023,18.9293,18.8663,18.9293,351014.0
2016-04-05 10:10:00,21.04,21.04,20.98,21.03,192266.0,18.9293,18.9293,18.8753,18.9203,192266.0
2016-04-05 10:20:00,21.03,21.04,20.97,21.01,229068.0,18.9203,18.9293,18.8663,18.9023,229068.0
2016-04-05 10:30:00,21.0,21.01,20.94,20.95,156507.0,18.8933,18.9023,18.8393,18.8483,156507.0
2016-04-05 10:40:00,20.94,21.01,20.93,21.01,358501.0,18.8393,18.9023,18.8303,18.9023,358501.0
2016-04-05 10:50:00,21.0,21.03,20.98,21.02,182949.0,18.8933,18.9203,18.8753,18.9113,182949.0
2016-04-05 11:00:00,21.02,21.04,21.01,21.01,346709.0,18.9113,18.9293,18.9023,18.9023,346709.0
2016-04-05 11:10:00,21.02,21.06,21.01,21.06,151665.0,18.9113,18.9473,18.9023,18.9473,151665.0
2016-04-05 11:20:00,21.06,21.1,21.05,21.1,74604.0,18.9473,18.9833,18.9383,18.9833,74604.0
2016-04-05 11:30:00,21.1,21.12,21.06,21.07,196650.0,18.9833,19.0013,18.9473,18.9563,196650.0
2016-04-05 11:40:00,21.07,21.08,20.99,21.0,186530.0,18.9563,18.9653,18.8843,18.8933,186530.0
2016-04-05 11:50:00,21.0,21.0,20.96,20.97,259864.0,18.8933,18.8933,18.8573,18.8663,259864.0
2016-04-05 12:00:00,20.97,20.98,20.91,20.92,280534.0,18.8663,18.8753,18.8123,18.8213,280534.0
2016-04-05 12:10:00,20.92,20.92,20.88,20.89,174905.0,18.8213,18.8213,18.7854,18.7944,174905.0
2016-04-05 12:20:00,20.9,20.96,20.89,20.94,126284.0,18.8034,18.8573,18.7944,18.8393,126284.0
2016-04-05 12:30:00,20.93,20.96,20.9,20.96,127184.0,18.8303,18.8573,18.8034,18.8573,127184.0
2016-04-05 12:40:00,20.95,20.99,20.95,20.96,107826.0,18.8483,18.8843,18.8483,18.8573,107826.0
2016-04-05 12:50:00,20.96,20.96,20.93,20.94,78976.0,18.8573,18.8573,18.8303,18.8393,78976.0
2016-04-05 13:00:00,20.94,20.96,20.92,20.93,67135.0,18.8393,18.8573,18.8213,18.8303,67135.0
2016-04-05 13:10:00,20.93,20.99,20.93,20.98,37438.0,18.8303,18.8843,18.8303,18.8753,37438.0
2016-04-05 13:20:00,20.99,21.0,20.95,21.0,74511.0,18.8843,18.8933,18.8483,18.8933,74511.0
2016-04-05 13:30:00,21.0,21.01,20.96,20.98,116073.0,18.8933,18.9023,18.8573,18.8753,116073.0
2016-04-05 13:40:00,20.98,20.98,20.94,20.95,67254.0,18.8753,18.8753,18.8393,18.8483,67254.0
2016-04-05 13:50:00,20.95,21.01,20.95,20.98,87679.0,18.8483,18.9023,18.8483,18.8753,87679.0
2016-04-05 14:00:00,20.98,21.0,20.97,21.0,62275.0,18.8753,18.8933,18.8663,18.8933,62275.0
2016-04-05 14:10:00,21.0,21.06,20.97,21.06,352789.0,18.8933,18.9473,18.8663,18.9473,352789.0
2016-04-05 14:20:00,21.05,21.11,21.02,21.11,365754.0,18.9383,18.9923,18.9113,18.9923,365754.0
2016-04-05 14:30:00,21.1,21.13,21.1,21.12,87595.0,18.9833,19.0103,18.9833,19.0013,87595.0
2016-04-05 14:40:00,21.12,21.13,21.08,21.12,68070.0,19.0013,19.0103,18.9653,19.0013,68070.0
2016-04-05 14:50:00,21.11,21.13,21.1,21.11,78662.0,18.9923,19.0103,18.9833,18.9923,78662.0
2016-04-05 15:00:00,21.1,21.12,21.07,21.08,91361.0,18.9833,19.0013,18.9563,18.9653,91361.0
2016-04-05 15:10:00,21.08,21.09,21.04,21.04,125652.0,18.9653,18.9743,18.9293,18.9293,125652.0
2016-04-05 15:20:00,21.04,21.06,21.03,21.04,146107.0,18.9293,18.9473,18.9203,18.9293,146107.0
2016-04-05 15:30:00,21.04,21.06,21.02,21.03,154260.0,18.9293,18.9473,18.9113,18.9203,154260.0
2016-04-05 15:40:00,21.04,21.04,21.0,21.03,225117.0,18.9293,18.9293,18.8933,18.9203,225117.0
2016-04-05 15:50:00,21.02,21.03,20.92,20.95,1090763.0,18.9113,18.9203,18.8213,18.8483,1090763.0
2016-04-06 09:30:00,20.77,20.89,20.76,20.84,397114.0,18.6864,18.7944,18.6774,18.7494,397114.0
2016-04-06 09:40:00,20.84,20.85,20.74,20.79,332434.0,18.7494,18.7584,18.6594,18.7044,332434.0
2016-04-06 09:50:00,20.78,20.79,20.72,20.77,226194.0,18.6954,18.7044,18.6414,18.6864,226194.0
2016-04-06 10:00:00,20.77,20.79,20.75,20.78,333584.0,18.6864,18.7044,18.6684,18.6954,333584.0
2016-04-06 10:10:00,20.78,20.81,20.74,20.76,225929.0,18.6954,18.7224,18.6594,18.6774,225929.0
2016-04-06 10:20:00,20.76,20.77,20.72,20.77,105889.0,18.6774,18.6864,18.6414,18.6864,105889.0
2016-04-06 10:30:00,20.77,20.79,20.73,20.76,194463.0,18.6864,18.7044,18.6504,18.6774,194463.0
2016-04-06 10:40:00,20.76,20.8,20.76,20.78,222078.0,18.6774,18.7134,18.6774,18.6954,222078.0
2016-04-06 10:50:00,20.79,20.84,20.77,20.84,439887.0,18.7044,18.7494,18.6864,18.7494,439887.0
2016-04-06 11:00:00,20.84,20.84,20.81,20.82,239757.0,18.7494,18.7494,18.7224,18.7314,239757.0
2016-04-06 11:10:00,20.83,20.84,20.81,20.81,185393.0,18.7404,18.7494,18.7224,18.7224,185393.0
2016-04-06 11:20:00,20.82,20.84,20.81,20.82,139571.0,18.7314,18.7494,18.7224,18.7314,139571.0
2016-04-06 11:30:00,20.83,20.87,20.8,20.86,245564.0,18.7404,18.7764,18.7134,18.7674,245564.0
2016-04-06 11:40:00,20.85,20.88,20.84,20.88,294940.0,18.7584,18.7854,18.7494,18.7854,294940.0
2016-04-06 11:50:00,20.88,20.92,20.86,20.89,222718.0,18.7854,18.8213,18.7674,18.7944,222718.0
2016-04-06 12:00:00,20.89,20.91,20.88,20.91,202776.0,18.7944,18.8123,18.7854,18.8123,202776.0
2016-04-06 12:10:00,20.91,20.96,20.9,20.96,107053.0,18.8123,18.8573,18.8034,18.8573,107053.0
2016-04-06 12:20:00,20.96,20.97,20.94,20.95,125835.0,18.8573,18.8663,18.8393,18.8483,125835.0
2016-04-06 12:30:00,20.95,20.97,20.95,20.97,52380.0,18.8483,18.8663,18.8483,18.8663,52380.0
2016-04-06 12:40:00,20.96,20.99,20.96,20.97,156485.0,18.8573,18.8843,18.8573,18.8663,156485.0
2016-04-06 12:50:00,20.97,20.98,20.96,20.96,63226.0,18.8663,18.8753,18.8573,18.8573,63226.0
2016-04-06 13:00:00,20.96,20.97,20.94,20.95,54451.0,18.8573,18.8663,18.8393,18.8483,54451.0
2016-04-06 13:10:00,20.96,20.98,20.95,20.96,192507.0,18.8573,18.8753,18.8483,18.8573,192507.0
2016-04-06 13:20:00,20.96,20.98,20.95,20.96,46711.0,18.8573,18.8753,18.8483,18.8573,46711.0
2016-04-06 13:30:00,20.96,20.98,20.94,20.97,85716.0,18.8573,18.8753,18.8393,18.8663,85716.0
2016-04-06 13:40:00,20.97,21.01,20.97,21.0,151588.0,18.8663,18.9023,18.8663,18.8933,151588.0
2016-04-06 13:50:00,21.0,21.04,21.0,21.04,209928.0,18.8933,18.9293,18.8933,18.9293,209928.0
2016-04-06 14:00:00,21.03,21.04,21.0,21.01,309437.0,18.9203,18.9293,18.8933,18.9023,309437.0
2016-04-06 14:10:00,21.02,21.02,20.93,20.96,108822.0,18.9113,18.9113,18.8303,18.8573,108822.0
2016-04-06 14:20:00,20.97,20.99,20.95,20.95,97816.0,18.8663,18.8843,18.8483,18.8483,97816.0
2016-04-06 14:30:00,20.95,20.98,20.93,20.94,119189.0,18.8483,18.8753,18.8303,18.8393,119189.0
2016-04-06 14:40:00,20.94,20.99,20.94,20.98,97680.0,18.8393,18.8843,18.8393,18.8753,97680.0
2016-04-06 14:50:00,20.98,21.04,20.97,21.03,108239.0,18.8753,18.9293,18.8663,18.9203,108239.0
2016-04-06 15:00:00,21.03,21.09,21.01,21.09,195459.0,18.9203,18.9743,18.9023,18.9743,195459.0
2016-04-06 15:10:00,21.09,21.1,21.05,21.1,158657.0,18.9743,18.9833,18.9383,18.9833,158657.0
2016-04-06 15:20:00,21.1,21.11,21.08,21.11,135026.0,18.9833,18.9923,18.9653,18.9923,135026.0
2016-04-06 15:30:00,21.11,21.12,21.06,21.07,234045.0,18.9923,19.0013,18.9473,18.9563,234045.0
2016-04-06 15:40:00,21.07,21.09,21.06,21.08,330533.0,18.9563,18.9743,18.9473,18.9653,330533.0
2016-04-06 15:50:00,21.07,21.09,21.06,21.06,750576.0,18.9563,18.9743,18.9473,18.9473,750576.0
2016-04-07 09:30:00,20.93,20.99,20.86,20.89,316858.0,18.8303,18.8843,18.7674,18.7944,316858.0
2016-04-07 09:40:00,20.89,20.91,20.78,20.8,181625.0,18.7944,18.8123,18.6954,18.7134,181625.0
2016-04-07 09:50:00,20.8,20.8,20.74,20.76,143506.0,18.7134,18.7134,18.6594,18.6774,143506.0
2016-04-07 10:00:00,20.76,20.96,20.75,20.95,485290.0,18.6774,18.8573,18.6684,18.8483,485290.0
2016-04-07 10:10:00,20.95,20.95,20.79,20.83,263341.0,18.8483,18.8483,18.7044,18.7404,263341.0
2016-04-07 10:20:00,20.83,20.87,20.79,20.8,207351.0,18.7404,18.7764,18.7044,18.7134,207351.0
2016-04-07 10:30:00,20.79,20.86,20.76,20.86,184767.0,18.7044,18.7674,18.6774,18.7674,184767.0
2016-04-07 10:40:00,20.85,20.86,20.8,20.85,234365.0,18.7584,18.7674,18.7134,18.7584,234365.0
2016-04-07 10:50:00,20.85,20.86,20.82,20.84,126739.0,18.7584,18.7674,18.7314,18.7494,126739.0
2016-04-07 11:00:00,20.84,20.85,20.8,20.8,223301.0,18.7494,18.7584,18.7134,18.7134,223301.0
2016-04-07 11:10:00,20.8,20.85,20.79,20.79,142355.0,18.7134,18.7584,18.7044,18.7044,142355.0
2016-04-07 11:20:00,20.79,20.84,20.76,20.84,129018.0,18.7044,18.7494,18.6774,18.7494,129018.0
2016-04-07 11:30:00,20.83,20.88,20.82,20.88,296605.0,18.7404,18.7854,18.7314,18.7854,296605.0
2016-04-07 11:40:00,20.87,20.89,20.85,20.86,112314.0,18.7764,18.7944,18.7584,18.7674,112314.0
2016-04-07 11:50:00,20.86,20.87,20.83,20.83,70937.0,18.7674,18.7764,18.7404,18.7404,70937.0
2016-04-07 12:00:00,20.84,20.84,20.74,20.75,422870.0,18.7494,18.7494,18.6594,18.6684,422870.0
2016-04-07 12:10:00,20.74,20.8,20.73,20.76,168517.0,18.6594,18.7134,18.6504,18.6774,168517.0
2016-04-07 12:20:00,20.76,20.8,20.75,20.79,131414.0,18.6774,18.7134,18.6684,18.7044,131414.0
2016-04-07 12:30:00,20.79,20.8,20.75,20.79,76864.0,18.7044,18.7134,18.6684,18.7044,76864.0
2016-04-07 12:40:00,20.8,20.82,20.76,20.78,105545.0,18.7134,18.7314,18.6774,18.6954,105545.0
2016-04-07 12:50:00,20.79,20.82,20.78,20.8,149699.0,18.7044,18.7314,18.6954,18.7134,149699.0
2016-04-07 13:00:00,20.81,20.85,20.8,20.82,129772.0,18.7224,18.7584,18.7134,18.7314,129772.0
2016-04-07 13:10:00,20.82,20.87,20.81,20.86,68670.0,18.7314,18.7764,18.7224,18.7674,68670.0
2016-04-07 13:20:00,20.87,20.88,20.85,20.87,52265.0,18.7764,18.7854,18.7584,18.7764,52265.0
2016-04-07 13:30:00,20.87,20.88,20.79,20.81,66645.0,18.7764,18.7854,18.7044,18.7224,66645.0
2016-04-07 13:40:00,20.82,20.84,20.77,20.78,131630.0,18.7314,18.7494,18.6864,18.6954,131630.0
2016-04-07 13:50:00,20.77,20.79,20.75,20.79,82298.0,18.6864,18.7044,18.6684,18.7044,82298.0
2016-04-07 14:00:00,20.79,20.79,20.71,20.73,114106.0,18.7044,18.7044,18.6324,18.6504,114106.0
2016-04-07 14:10:00,20.72,20.74,20.7,20.7,82138.0,18.6414,18.6594,18.6234,18.6234,82138.0
2016-04-07 14:20:00,20.71,20.76,20.7,20.76,87703.0,18.6324,18.6774,18.6234,18.6774,87703.0
2016-04-07 14:30:00,20.76,20.8,20.74,20.8,118306.0,18.6774,18.7134,18.6594,18.7134,118306.0
2016-04-07 14:40:00,20.8,20.8,20.74,20.75,178640.0,18.7134,18.7134,18.6594,18.6684,178640.0
2016-04-07 14:50:00,20.76,20.77,20.7,20.7,309406.0,18.6774,18.6864,18.6234,18.6234,309406.0
2016-04-07 15:00:00,20.7,20.75,20.68,20.74,309345.0,18.6234,18.6684,18.6054,18.6594,309345.0
2016-04-07 15:10:00,20.74,20.76,20.71,20.71,198387.0,18.6594,18.6774,18.6324,18.6324,198387.0
2016-04-07 15:20:00,20.71,20.78,20.71,20.77,221288.0,18.6324,18.6954,18.6324,18.6864,221288.0
2016-04-07 15:30:00,20.77,20.81,20.76,20.78,341526.0,18.6864,18.7224,18.6774,18.6954,341526.0
2016-04-07 15:40:00,20.78,20.8,20.76,20.78,223386.0,18.6954,18.7134,18.6774,18.6954,223386.0
2016-04-07 15:50:00,20.79,20.82,20.77,20.81,682478.0,18.7044,18.7314,18.6864,18.7224,682478.0
2016-04-08 09:30:00,21.06,21.14,21.0,21.09,382488.0,18.9473,19.0193,18.8933,18.9743,382488.0
2016-04-08 09:40:00,21.08,21.18,21.08,21.12,218529.0,18.9653,19.0553,18.9653,19.0013,218529.0
2016-04-08 09:50:00,21.12,21.19,21.11,21.16,249438.0,19.0013,19.0643,18.9923,19.0373,249438.0
2016-04-08 10:00:00,21.15,21.17,21.12,21.13,209315.0,19.0283,19.0463,19.0013,19.0103,209315.0
2016-04-08 10:10:00,21.14,21.19,21.09,21.17,370457.0,19.0193,19.0643,18.9743,19.0463,370457.0
2016-04-08 10:20:00,21.18,21.23,21.14,21.17,237317.0,19.0553,19.1002,19.0193,19.0463,237317.0
2016-04-08 10:30:00,21.17,21.2,21.13,21.13,280787.0,19.0463,19.0733,19.0103,19.0103,280787.0
2016-04-08 10:40:00,21.13,21.15,21.08,21.08,174173.0,19.0103,19.0283,18.9653,18.9653,174173.0
2016-04-08 10:50:00,21.09,21.09,20.96,20.97,303220.0,18.9743,18.9743,18.8573,18.8663,303220.0
2016-04-08 11:00:00,20.98,20.98,20.93,20.98,325844.0,18.8753,18.8753,18.8303,18.8753,325844.0
2016-04-08 11:10:00,20.98,20.99,20.85,20.9,281489.0,18.8753,18.8843,18.7584,18.8034,281489.0
2016-04-08 11:20:00,20.91,20.91,20.8,20.81,365331.0,18.8123,18.8123,18.7134,18.7224,365331.0
2016-04-08 11:30:00,20.81,20.83,20.76,20.79,241600.0,18.7224,18.7404,18.6774,18.7044,241600.0
2016-04-08 11:40:00,20.79,20.88,20.78,20.86,104816.0,18.7044,18.7854,18.6954,18.7674,104816.0
2016-04-08 11:50:00,20.85,20.86,20.78,20.84,171423.0,18.7584,18.7674,18.6954,18.7494,171423.0
2016-04-08 12:00:00,20.84,20.86,20.8,20.86,72663.0,18.7494,18.7674,18.7134,18.7674,72663.0
2016-04-08 12:10:00,20.85,20.88,20.81,20.82,95766.0,18.7584,18.7854,18.7224,18.7314,95766.0
2016-04-08 12:20:00,20.83,20.85,20.79,20.79,60538.0,18.7404,18.7584,18.7044,18.7044,60538.0
2016-04-08 12:30:00,20.79,20.82,20.76,20.82,86280.0,18.7044,18.7314,18.6774,18.7314,86280.0
2016-04-08 12:40:00,20.82,20.84,20.8,20.84,74660.0,18.7314,18.7494,18.7134,18.7494,74660.0
2016-04-08 12:50:00,20.83,20.89,20.83,20.87,63849.0,18.7404,18.7944,18.7404,18.7764,63849.0
2016-04-08 13:00:00,20.87,20.88,20.81,20.81,67944.0,18.7764,18.7854,18.7224,18.7224,67944.0
2016-04-08 13:10:00,20.81,20.82,20.75,20.76,102482.0,18.7224,18.7314,18.6684,18.6774,102482.0
2016-04-08 13:20:00,20.76,20.82,20.75,20.78,58501.0,18.6774,18.7314,18.6684,18.6954,58501.0
2016-04-08 13:30:00,20.79,20.8,20.76,20.77,144067.0,18.7044,18.7134,18.6774,18.6864,144067.0
2016-04-08 13:40:00,20.76,20.79,20.73,20.74,233604.0,18.6774,18.7044,18.6504,18.6594,233604.0
2016-04-08 13:50:00,20.73,20.81,20.72,20.8,199521.0,18.6504,18.7224,18.6414,18.7134,199521.0
2016-04-08 14:00:00,20.79,20.8,20.75,20.79,173815.0,18.7044,18.7134,18.6684,18.7044,173815.0
2016-04-08 14:10:00,20.78,20.8,20.76,20.76,201317.0,18.6954,18.7134,18.6774,18.6774,201317.0
2016-04-08 14:20:00,20.76,20.79,20.74,20.77,114872.0,18.6774,18.7044,18.6594,18.6864,114872.0
2016-04-08 14:30:00,20.77,20.78,20.73,20.73,141664.0,18.6864,18.6954,18.6504,18.6504,141664.0
2016-04-08 14:40:00,20.74,20.75,20.72,20.72,71209.0,18.6594,18.6684,18.6414,18.6414,71209.0
2016-04-08 14:50:00,20.72,20.75,20.7,20.75,117734.0,18.6414,18.6684,18.6234,18.6684,117734.0
2016-04-08 15:00:00,20.75,20.76,20.72,20.72,107945.0,18.6684,18.6774,18.6414,18.6414,107945.0
2016-04-08 15:10:00,20.73,20.77,20.72,20.73,194285.0,18.6504,18.6864,18.6414,18.6504,194285.0
2016-04-08 15:20:00,20.74,20.76,20.71,20.74,318605.0,18.6594,18.6774,18.6324,18.6594,318605.0
2016-04-08 15:30:00,20.73,20.76,20.72,20.76,151339.0,18.6504,18.6774,18.6414,18.6774,151339.0
2016-04-08 15:40:00,20.76,20.78,20.74,20.77,251546.0,18.6774,18.6954,18.6594,18.6864,251546.0
2016-04-08 15:50:00,20.77,20.79,20.76,20.79,391365.0,18.6864,18.7044,18.6774,18.7044,391365.0
2016-04-11 09:30:00,20.95,21.03,20.93,20.98,425877.0,18.8483,18.9203,18.8303,18.8753,425877.0
2016-04-11 09:40:00,20.97,21.03,20.96,21.02,248167.0,18.8663,18.9203,18.8573,18.9113,248167.0
2016-04-11 09:50:00,21.03,21.07,21.01,21.04,173741.0,18.9203,18.9563,18.9023,18.9293,173741.0
2016-04-11 10:00:00,21.05,21.15,21.05,21.1,161652.0,18.9383,19.0283,18.9383,18.9833,161652.0
2016-04-11 10:10:00,21.1,21.15,21.09,21.13,190302.0,18.9833,19.0283,18.9743,19.0103,190302.0
2016-04-11 10:20:00,21.13,21.17,21.13,21.16,209876.0,19.0103,19.0463,19.0103,19.0373,209876.0
2016-04-11 10:30:00,21.16,21.17,21.1,21.12,214949.0,19.0373,19.0463,18.9833,19.0013,214949.0
2016-04-11 10:40:00,21.12,21.13,21.04,21.05,216912.0,19.0013,19.0103,18.9293,18.9383,216912.0
2016-04-11 10:50:00,21.05,21.08,21.04,21.05,141172.0,18.9383,18.9653,18.9293,18.9383,141172.0
2016-04-11 11:00:00,21.04,21.05,21.0,21.01,213043.0,18.9293,18.9383,18.8933,18.9023,213043.0
2016-04-11 11:10:00,21.02,21.04,20.93,20.93,277103.0,18.9113,18.9293,18.8303,18.8303,277103.0
2016-04-11 11:20:00,20.93,21.02,20.92,21.02,486895.0,18.8303,18.9113,18.8213,18.9113,486895.0
2016-04-11 11:30:00,21.02,21.02,20.92,20.96,263808.0,18.9113,18.9113,18.8213,18.8573,263808.0
2016-04-11 11:40:00,20.96,20.97,20.92,20.97,231698.0,18.8573,18.8663,18.8213,18.8663,231698.0
2016-04-11 11:50:00,20.97,21.04,20.94,21.04,205444.0,18.8663,18.9293,18.8393,18.9293,205444.0
2016-04-11 12:00:00,21.03,21.04,20.98,20.98,313778.0,18.9203,18.9293,18.8753,18.8753,313778.0
2016-04-11 12:10:00,20.99,21.06,20.99,21.05,219328.0,18.8843,18.9473,18.8843,18.9383,219328.0
2016-04-11 12:20:00,21.05,21.05,20.98,21.0,259013.0,18.9383,18.9383,18.8753,18.8933,259013.0
2016-04-11 12:30:00,20.99,21.02,20.95,20.95,199919.0,18.8843,18.9113,18.8483,18.8483,199919.0
2016-04-11 12:40:00,20.95,21.07,20.94,21.05,277740.0,18.8483,18.9563,18.8393,18.9383,277740.0
2016-04-11 12:50:00,21.04,21.12,21.04,21.07,624246.0,18.9293,19.0013,18.9293,18.9563,624246.0
2016-04-11 13:00:00,21.07,21.08,21.05,21.05,313264.0,18.9563,18.9653,18.9383,18.9383,313264.0
2016-04-11 13:10:00,21.05,21.1,21.05,21.07,204387.0,18.9383,18.9833,18.9383,18.9563,204387.0
2016-04-11 13:20:00,21.07,21.08,21.05,21.05,238623.0,18.9563,18.9653,18.9383,18.9383,238623.0
2016-04-11 13:30:00,21.06,21.08,21.0,21.01,277949.0,18.9473,18.9653,18.8933,18.9023,277949.0
2016-04-11 13:40:00,21.01,21.03,21.0,21.01,167113.0,18.9023,18.9203,18.8933,18.9023,167113.0
2016-04-11 13:50:00,21.01,21.04,21.0,21.03,269656.0,18.9023,18.9293,18.8933,18.9203,269656.0
2016-04-11 14:00:00,21.03,21.06,20.99,21.01,300169.0,18.9203,18.9473,18.8843,18.9023,300169.0
2016-04-11 14:10:00,21.01,21.04,20.99,21.01,562580.0,18.9023,18.9293,18.8843,18.9023,562580.0
2016-04-11 14:20:00,21.0,21.02,20.97,21.0,360268.0,18.8933,18.9113,18.8663,18.8933,360268.0
2016-04-11 14:30:00,20.99,21.03,20.98,21.02,445099.0,18.8843,18.9203,18.8753,18.9113,445099.0
2016-04-11 14:40:00,21.02,21.03,21.0,21.0,386258.0,18.9113,18.9203,18.8933,18.8933,386258.0
2016-04-11 14:50:00,21.01,21.06,20.99,21.02,203499.0,18.9023,18.9473,18.8843,18.9113,203499.0
2016-04-11 15:00:00,21.03,21.05,21.0,21.01,348218.0,18.9203,18.9383,18.8933,18.9023,348218.0
2016-04-11 15:10:00,21.01,21.04,20.99,21.02,409011.0,18.9023,18.9293,18.8843,18.9113,409011.0
2016-04-11 15:20:00,21.02,21.02,20.97,20.97,556885.0,18.9113,18.9113,18.8663,18.8663,556885.0
2016-04-11 15:30:00,20.97,21.01,20.97,20.98,329488.0,18.8663,18.9023,18.8663,18.8753,329488.0
2016-04-11 15:40:00,20.98,20.99,20.96,20.98,440559.0,18.8753,18.8843,18.8573,18.8753,440559.0
2016-04-11 15:50:00,20.98,20.99,20.93,20.94,1554229.0,18.8753,18.8843,18.8303,18.8393,1554229.0
2016-04-12 09:30:00,21.03,21.04,20.91,20.92,347834.0,18.9203,18.9293,18.8123,18.8213,347834.0
2016-04-12 09:40:00,20.91,21.02,20.88,20.96,213378.0,18.8123,18.9113,18.7854,18.8573,213378.0
2016-04-12 09:50:00,20.97,20.99,20.88,20.88,227340.0,18.8663,18.8843,18.7854,18.7854,227340.0
2016-04-12 10:00:00,20.89,20.93,20.85,20.86,203014.0,18.7944,18.8303,18.7584,18.7674,203014.0
2016-04-12 10:10:00,20.85,20.86,20.79,20.84,188168.0,18.7584,18.7674,18.7044,18.7494,188168.0
2016-04-12 10:20:00,20.85,20.85,20.78,20.8,134174.0,18.7584,18.7584,18.6954,18.7134,134174.0
2016-04-12 10:30:00,20.8,20.87,20.77,20.79,417945.0,18.7134,18.7764,18.6864,18.7044,417945.0
2016-04-12 10:40:00,20.79,20.87,20.78,20.85,221438.0,18.7044,18.7764,18.6954,18.7584,221438.0
2016-04-12 10:50:00,20.85,20.93,20.85,20.92,168510.0,18.7584,18.8303,18.7584,18.8213,168510.0
2016-04-12 11:00:00,20.92,20.97,20.9,20.95,157386.0,18.8213,18.8663,18.8034,18.8483,157386.0
2016-04-12 11:10:00,20.95,20.99,20.92,20.98,177264.0,18.8483,18.8843,18.8213,18.8753,177264.0
2016-04-12 11:20:00,20.98,21.01,20.95,20.96,157378.0,18.8753,18.9023,18.8483,18.8573,157378.0
2016-04-12 11:30:00,20.96,20.99,20.94,20.94,110417.0,18.8573,18.8843,18.8393,18.8393,110417.0
2016-04-12 11:40:00,20.95,20.96,20.9,20.91,158913.0,18.8483,18.8573,18.8034,18.8123,158913.0
2016-04-12 11:50:00,20.91,20.95,20.9,20.93,92094.0,18.8123,18.8483,18.8034,18.8303,92094.0
2016-04-12 12:00:00,20.93,20.95,20.92,20.94,47915.0,18.8303,18.8483,18.8213,18.8393,47915.0
2016-04-12 12:10:00,20.94,20.98,20.93,20.97,104085.0,18.8393,18.8753,18.8303,18.8663,104085.0
2016-04-12 12:20:00,20.96,21.0,20.95,20.96,170701.0,18.8573,18.8933,18.8483,18.8573,170701.0
2016-04-12 12:30:00,20.96,20.97,20.92,20.95,140097.0,18.8573,18.8663,18.8213,18.8483,140097.0
2016-04-12 12:40:00,20.95,20.97,20.91,20.91,80170.0,18.8483,18.8663,18.8123,18.8123,80170.0
2016-04-12 12:50:00,20.92,20.96,20.91,20.92,117760.0,18.8213,18.8573,18.8123,18.8213,117760.0
2016-04-12 13:00:00,20.93,20.95,20.92,20.94,135124.0,18.8303,18.8483,18.8213,18.8393,135124.0
2016-04-12 13:10:00,20.95,20.96,20.9,20.91,134116.0,18.8483,18.8573,18.8034,18.8123,134116.0
2016-04-12 13:20:00,20.9,20.94,20.88,20.94,88478.0,18.8034,18.8393,18.7854,18.8393,88478.0
2016-04-12 13:30:00,20.94,20.96,20.9,20.92,120835.0,18.8393,18.8573,18.8034,18.8213,120835.0
2016-04-12 13:40:00,20.92,20.94,20.9,20.91,187095.0,18.8213,18.8393,18.8034,18.8123,187095.0
2016-04-12 13:50:00,20.91,20.95,20.9,20.94,50878.0,18.8123,18.8483,18.8034,18.8393,50878.0
2016-04-12 14:00:00,20.94,20.96,20.92,20.96,88856.0,18.8393,18.8573,18.8213,18.8573,88856.0
2016-04-12 14:10:00,20.96,20.99,20.96,20.96,123356.0,18.8573,18.8843,18.8573,18.8573,123356.0
2016-04-12 14:20:00,20.97,20.98,20.94,20.96,142589.0,18.8663,18.8753,18.8393,18.8573,142589.0
2016-04-12 14:30:00,20.96,21.0,20.95,20.98,56292.0,18.8573,18.8933,18.8483,18.8753,56292.0
2016-04-12 14:40:00,20.98,21.01,20.97,20.99,133150.0,18.8753,18.9023,18.8663,18.8843,133150.0
2016-04-12 14:50:00,20.99,21.01,20.96,20.98,111586.0,18.8843,18.9023,18.8573,18.8753,111586.0
2016-04-12 15:00:00,20.98,21.0,20.97,20.99,138097.0,18.8753,18.8933,18.8663,18.8843,138097.0
2016-04-12 15:10:00,20.98,21.02,20.97,21.0,232607.0,18.8753,18.9113,18.8663,18.8933,232607.0
2016-04-12 15:20:00,21.01,21.01,20.95,20.98,114136.0,18.9023,18.9023,18.8483,18.8753,114136.0
2016-04-12 15:30:00,20.98,20.99,20.95,20.96,158692.0,18.8753,18.8843,18.8483,18.8573,158692.0
2016-04-12 15:40:00,20.95,20.96,20.93,20.94,111931.0,18.8483,18.8573,18.8303,18.8393,111931.0
2016-04-12 15:50:00,20.93,20.94,20.9,20.93,819882.0,18.8303,18.8393,18.8034,18.8303,819882.0
2016-04-13 09:30:00,20.94,21.14,20.94,21.11,338243.0,18.8393,19.0193,18.8393,18.9923,338243.0
2016-04-13 09:40:00,21.12,21.24,21.11,21.21,330474.0,19.0013,19.1092,18.9923,19.0823,330474.0
2016-04-13 09:50:00,21.22,21.24,21.19,21.2,158331.0,19.0912,19.1092,19.0643,19.0733,158331.0
2016-04-13 10:00:00,21.2,21.22,21.18,21.2,233382.0,19.0733,19.0912,19.0553,19.0733,233382.0
2016-04-13 10:10:00,21.21,21.26,21.19,21.23,220942.0,19.0823,19.1272,19.0643,19.1002,220942.0
2016-04-13 10:20:00,21.23,21.24,21.17,21.18,176973.0,19.1002,19.1092,19.0463,19.0553,176973.0
2016-04-13 10:30:00,21.18,21.2,21.16,21.16,190978.0,19.0553,19.0733,19.0373,19.0373,190978.0
2016-04-13 10:40:00,21.16,21.21,21.16,21.17,135084.0,19.0373,19.0823,19.0373,19.0463,135084.0
2016-04-13 10:50:00,21.17,21.2,21.15,21.18,253971.0,19.0463,19.0733,19.0283,19.0553,253971.0
2016-04-13 11:00:00,21.18,21.2,21.16,21.18,167681.0,19.0553,19.0733,19.0373,19.0553,167681.0
2016-04-13 11:10:00,21.18,21.19,21.15,21.16,155322.0,19.0553,19.0643,19.0283,19.0373,155322.0
2016-04-13 11:20:00,21.17,21.23,21.16,21.22,138888.0,19.0463,19.1002,19.0373,19.0912,138888.0
2016-04-13 11:30:00,21.23,21.27,21.22,21.27,133515.0,19.1002,19.1362,19.0912,19.1362,133515.0
2016-04-13 11:40:00,21.28,21.29,21.25,21.26,121141.0,19.1452,19.1542,19.1182,19.1272,121141.0
2016-04-13 11:50:00,21.27,21.29,21.23,21.26,144971.0,19.1362,19.1542,19.1002,19.1272,144971.0
2016-04-13 12:00:00,21.25,21.27,21.21,21.23,230646.0,19.1182,19.1362,19.0823,19.1002,230646.0
2016-04-13 12:10:00,21.23,21.28,21.2,21.21,214328.0,19.1002,19.1452,19.0733,19.0823,214328.0
2016-04-13 12:20:00,21.21,21.23,21.19,21.23,108848.0,19.0823,19.1002,19.0643,19.1002,108848.0
2016-04-13 12:30:00,21.23,21.24,21.21,21.22,59579.0,19.1002,19.1092,19.0823,19.0912,59579.0
2016-04-13 12:40:00,21.22,21.25,21.22,21.24,74174.0,19.0912,19.1182,19.0912,19.1092,74174.0
2016-04-13 12:50:00,21.23,21.25,21.21,21.23,92913.0,19.1002,19.1182,19.0823,19.1002,92913.0
2016-04-13 13:00:00,21.23,21.24,21.2,21.2,78927.0,19.1002,19.1092,19.0733,19.0733,78927.0
2016-04-13 13:10:00,21.2,21.24,21.19,21.21,114037.0,19.0733,19.1092,19.0643,19.0823,114037.0
2016-04-13 13:20:00,21.22,21.29,21.22,21.29,116672.0,19.0912,19.1542,19.0912,19.1542,116672.0
2016-04-13 13:30:00,21.29,21.31,21.28,21.3,144726.0,19.1542,19.1722,19.1452,19.1632,144726.0
2016-04-13 13:40:00,21.3,21.31,21.28,21.3,88717.0,19.1632,19.1722,19.1452,19.1632,88717.0
2016-04-13 13:50:00,21.3,21.3,21.27,21.28,123990.0,19.1632,19.1632,19.1362,19.1452,123990.0
2016-04-13 14:00:00,21.29,21.31,21.27,21.29,124540.0,19.1542,19.1722,19.1362,19.1542,124540.0
2016-04-13 14:10:00,21.3,21.31,21.27,21.29,144914.0,19.1632,19.1722,19.1362,19.1542,144914.0
2016-04-13 14:20:00,21.29,21.3,21.27,21.28,61364.0,19.1542,19.1632,19.1362,19.1452,61364.0
2016-04-13 14:30:00,21.27,21.29,21.25,21.28,139024.0,19.1362,19.1542,19.1182,19.1452,139024.0
2016-04-13 14:40:00,21.28,21.31,21.25,21.29,145165.0,19.1452,19.1722,19.1182,19.1542,145165.0
2016-04-13 14:50:00,21.29,21.32,21.28,21.31,139949.0,19.1542,19.1812,19.1452,19.1722,139949.0
2016-04-13 15:00:00,21.31,21.35,21.31,21.34,119013.0,19.1722,19.2082,19.1722,19.1992,119013.0
2016-04-13 15:10:00,21.34,21.35,21.32,21.34,86688.0,19.1992,19.2082,19.1812,19.1992,86688.0
2016-04-13 15:20:00,21.34,21.35,21.33,21.34,112051.0,19.1992,19.2082,19.1902,19.1992,112051.0
2016-04-13 15:30:00,21.35,21.38,21.33,21.36,358515.0,19.2082,19.2352,19.1902,19.2172,358515.0
2016-04-13 15:40:00,21.36,21.36,21.29,21.3,354126.0,19.2172,19.2172,19.1542,19.1632,354126.0
2016-04-13 15:50:00,21.3,21.34,21.29,21.3,812639.0,19.1632,19.1992,19.1542,19.1632,812639.0
2016-04-14 09:30:00,21.33,21.35,20.72,20.8,1998474.0,19.1902,19.2082,18.6414,18.7134,1998474.0
2016-04-14 09:40:00,20.81,20.9,20.74,20.86,1277657.0,18.7224,18.8034,18.6594,18.7674,1277657.0
2016-04-14 09:50:00,20.86,20.99,20.84,20.95,1090583.0,18.7674,18.8843,18.7494,18.8483,1090583.0
2016-04-14 10:00:00,20.95,21.18,20.95,21.18,771170.0,18.8483,19.0553,18.8483,19.0553,771170.0
2016-04-14 10:10:00,21.18,21.25,21.17,21.22,492068.0,19.0553,19.1182,19.0463,19.0912,492068.0
2016-04-14 10:20:00,21.22,21.25,21.18,21.25,360663.0,19.0912,19.1182,19.0553,19.1182,360663.0
2016-04-14 10:30:00,21.25,21.34,21.24,21.29,486198.0,19.1182,19.1992,19.1092,19.1542,486198.0
2016-04-14 10:40:00,21.3,21.33,21.26,21.28,345427.0,19.1632,19.1902,19.1272,19.1452,345427.0
2016-04-14 10:50:00,21.28,21.37,21.28,21.31,407554.0,19.1452,19.2262,19.1452,19.1722,407554.0
2016-04-14 11:00:00,21.31,21.37,21.27,21.28,524987.0,19.1722,19.2262,19.1362,19.1452,524987.0
2016-04-14 11:10:00,21.28,21.29,21.26,21.29,196310.0,19.1452,19.1542,19.1272,19.1542,196310.0
2016-04-14 11:20:00,21.28,21.28,21.24,21.26,180158.0,19.1452,19.1452,19.1092,19.1272,180158.0
2016-04-14 11:30:00,21.26,21.39,21.26,21.35,285575.0,19.1272,19.2442,19.1272,19.2082,285575.0
2016-04-14 11:40:00,21.35,21.39,21.32,21.39,114008.0,19.2082,19.2442,19.1812,19.2442,114008.0
2016-04-14 11:50:00,21.39,21.42,21.38,21.41,157439.0,19.2442,19.2712,19.2352,19.2622,157439.0
2016-04-14 12:00:00,21.41,21.45,21.4,21.42,214317.0,19.2622,19.2982,19.2532,19.2712,214317.0
2016-04-14 12:10:00,21.43,21.48,21.42,21.46,181652.0,19.2802,19.3252,19.2712,19.3072,181652.0
2016-04-14 12:20:00,21.46,21.46,21.4,21.41,363294.0,19.3072,19.3072,19.2532,19.2622,363294.0
2016-04-14 12:30:00,21.4,21.43,21.37,21.41,226801.0,19.2532,19.2802,19.2262,19.2622,226801.0
2016-04-14 12:40:00,21.41,21.43,21.4,21.42,173072.0,19.2622,19.2802,19.2532,19.2712,173072.0
2016-04-14 12:50:00,21.43,21.46,21.42,21.45,265247.0,19.2802,19.3072,19.2712,19.2982,265247.0
2016-04-14 13:00:00,21.45,21.49,21.44,21.47,224843.0,19.2982,19.3342,19.2892,19.3162,224843.0
2016-04-14 13:10:00,21.46,21.47,21.42,21.44,151764.0,19.3072,19.3162,19.2712,19.2892,151764.0
2016-04-14 13:20:00,21.43,21.44,21.4,21.41,132470.0,19.2802,19.2892,19.2532,19.2622,132470.0
2016-04-14 13:30:00,21.41,21.44,21.41,21.44,112253.0,19.2622,19.2892,19.2622,19.2892,112253.0
2016-04-14 13:40:00,21.44,21.45,21.4,21.42,140331.0,19.2892,19.2982,19.2532,19.2712,140331.0
2016-04-14 13:50:00,21.42,21.43,21.39,21.41,217721.0,19.2712,19.2802,19.2442,19.2622,217721.0
2016-04-14 14:00:00,21.41,21.43,21.38,21.43,101968.0,19.2622,19.2802,19.2352,19.2802,101968.0
2016-04-14 14:10:00,21.43,21.44,21.41,21.44,111086.0,19.2802,19.2892,19.2622,19.2892,111086.0
2016-04-14 14:20:00,21.44,21.46,21.41,21.42,181496.0,19.2892,19.3072,19.2622,19.2712,181496.0
2016-04-14 14:30:00,21.42,21.43,21.39,21.42,190223.0,19.2712,19.2802,19.2442,19.2712,190223.0
2016-04-14 14:40:00,21.42,21.48,21.41,21.46,529013.0,19.2712,19.3252,19.2622,19.3072,529013.0
2016-04-14 14:50:00,21.46,21.49,21.45,21.47,350480.0,19.3072,19.3342,19.2982,19.3162,350480.0
2016-04-14 15:00:00,21.48,21.49,21.46,21.47,232963.0,19.3252,19.3342,19.3072,19.3162,232963.0
2016-04-14 15:10:00,21.46,21.47,21.43,21.47,1073960.0,19.3072,19.3162,19.2802,19.3162,1073960.0
2016-04-14 15:20:00,21.47,21.51,21.46,21.48,693329.0,19.3162,19.3522,19.3072,19.3252,693329.0
2016-04-14 15:30:00,21.48,21.52,21.48,21.51,342780.0,19.3252,19.3612,19.3252,19.3522,342780.0
2016-04-14 15:40:00,21.51,21.51,21.49,21.51,370030.0,19.3522,19.3522,19.3342,19.3522,370030.0
2016-04-14 15:50:00,21.5,21.51,21.47,21.48,1194283.0,19.3432,19.3522,19.3162,19.3252,1194283.0
2016-04-15 09:30:00,21.47,21.47,21.3,21.37,778086.0,19.3162,19.3162,19.1632,19.2262,778086.0
2016-04-15 09:40:00,21.37,21.42,21.32,21.36,251778.0,19.2262,19.2712,19.1812,19.2172,251778.0
2016-04-15 09:50:00,21.35,21.46,21.34,21.44,193850.0,19.2082,19.3072,19.1992,19.2892,193850.0
2016-04-15 10:00:00,21.44,21.45,21.36,21.39,256951.0,19.2892,19.2982,19.2172,19.2442,256951.0
2016-04-15 10:10:00,21.38,21.47,21.35,21.47,375374.0,19.2352,19.3162,19.2082,19.3162,375374.0
2016-04-15 10:20:00,21.46,21.49,21.44,21.46,256225.0,19.3072,19.3342,19.2892,19.3072,256225.0
2016-04-15 10:30:00,21.46,21.51,21.45,21.48,262954.0,19.3072,19.3522,19.2982,19.3252,262954.0
2016-04-15 10:40:00,21.48,21.5,21.46,21.49,139839.0,19.3252,19.3432,19.3072,19.3342,139839.0
2016-04-15 10:50:00,21.49,21.49,21.4,21.42,170960.0,19.3342,19.3342,19.2532,19.2712,170960.0
2016-04-15 11:00:00,21.41,21.45,21.4,21.43,155192.0,19.2622,19.2982,19.2532,19.2802,155192.0
2016-04-15 11:10:00,21.44,21.44,21.4,21.4,138870.0,19.2892,19.2892,19.2532,19.2532,138870.0
2016-04-15 11:20:00,21.4,21.45,21.4,21.43,126743.0,19.2532,19.2982,19.2532,19.2802,126743.0
2016-04-15 11:30:00,21.43,21.46,21.42,21.45,147580.0,19.2802,19.3072,19.2712,19.2982,147580.0
2016-04-15 11:40:00,21.46,21.48,21.45,21.47,102452.0,19.3072,19.3252,19.2982,19.3162,102452.0
2016-04-15 11:50:00,21.47,21.48,21.43,21.48,250132.0,19.3162,19.3252,19.2802,19.3252,250132.0
2016-04-15 12:00:00,21.48,21.49,21.46,21.47,99519.0,19.3252,19.3342,19.3072,19.3162,99519.0
2016-04-15 12:10:00,21.48,21.49,21.47,21.48,46030.0,19.3252,19.3342,19.3162,19.3252,46030.0
2016-04-15 12:20:00,21.48,21.5,21.45,21.45,157658.0,19.3252,19.3432,19.2982,19.2982,157658.0
2016-04-15 12:30:00,21.45,21.47,21.44,21.46,114428.0,19.2982,19.3162,19.2892,19.3072,114428.0
2016-04-15 12:40:00,21.46,21.48,21.44,21.48,57871.0,19.3072,19.3252,19.2892,19.3252,57871.0
2016-04-15 12:50:00,21.48,21.48,21.45,21.46,111346.0,19.3252,19.3252,19.2982,19.3072,111346.0
2016-04-15 13:00:00,21.46,21.47,21.44,21.45,144688.0,19.3072,19.3162,19.2892,19.2982,144688.0
2016-04-15 13:10:00,21.45,21.46,21.42,21.45,130920.0,19.2982,19.3072,19.2712,19.2982,130920.0
2016-04-15 13:20:00,21.45,21.48,21.44,21.47,103944.0,19.2982,19.3252,19.2892,19.3162,103944.0
2016-04-15 13:30:00,21.47,21.48,21.42,21.47,224068.0,19.3162,19.3252,19.2712,19.3162,224068.0
2016-04-15 13:40:00,21.47,21.5,21.46,21.49,158816.0,19.3162,19.3432,19.3072,19.3342,158816.0
2016-04-15 13:50:00,21.49,21.5,21.46,21.48,141660.0,19.3342,19.3432,19.3072,19.3252,141660.0
2016-04-15 14:00:00,21.48,21.49,21.44,21.45,412862.0,19.3252,19.3342,19.2892,19.2982,412862.0
2016-04-15 14:10:00,21.45,21.45,21.29,21.32,893433.0,19.2982,19.2982,19.1542,19.1812,893433.0
2016-04-15 14:20:00,21.32,21.39,21.31,21.39,191872.0,19.1812,19.2442,19.1722,19.2442,191872.0
2016-04-15 14:30:00,21.39,21.39,21.34,21.39,244044.0,19.2442,19.2442,19.1992,19.2442,244044.0
2016-04-15 14:40:00,21.39,21.4,21.34,21.39,359422.0,19.2442,19.2532,19.1992,19.2442,359422.0
2016-04-15 14:50:00,21.39,21.4,21.35,21.38,315501.0,19.2442,19.2532,19.2082,19.2352,315501.0
2016-04-15 15:00:00,21.38,21.4,21.37,21.39,155335.0,19.2352,19.2532,19.2262,19.2442,155335.0
2016-04-15 15:10:00,21.4,21.47,21.39,21.45,650898.0,19.2532,19.3162,19.2442,19.2982,650898.0
2016-04-15 15:20:00,21.45,21.48,21.44,21.48,349844.0,19.2982,19.3252,19.2892,19.3252,349844.0
2016-04-15 15:30:00,21.48,21.5,21.47,21.48,273434.0,19.3252,19.3432,19.3162,19.3252,273434.0
2016-04-15 15:40:00,21.48,21.49,21.44,21.45,340941.0,19.3252,19.3342,19.2892,19.2982,340941.0
2016-04-15 15:50:00,21.45,21.49,21.44,21.46,1153434.0,19.2982,19.3342,19.2892,19.3072,1153434.0
2016-04-18 09:30:00,21.4,21.5,21.26,21.5,260253.0,19.2532,19.3432,19.1272,19.3432,260253.0
2016-04-18 09:40:00,21.5,21.54,21.48,21.53,260074.0,19.3432,19.3791,19.3252,19.3702,260074.0
2016-04-18 09:50:00,21.54,21.58,21.51,21.55,261112.0,19.3791,19.4151,19.3522,19.3881,261112.0
2016-04-18 10:00:00,21.55,21.6,21.43,21.48,312508.0,19.3881,19.4331,19.2802,19.3252,312508.0
2016-04-18 10:10:00,21.48,21.57,21.48,21.56,487337.0,19.3252,19.4061,19.3252,19.3971,487337.0
2016-04-18 10:20:00,21.57,21.63,21.56,21.58,213081.0,19.4061,19.4601,19.3971,19.4151,213081.0
2016-04-18 10:30:00,21.59,21.64,21.54,21.55,259562.0,19.4241,19.4691,19.3791,19.3881,259562.0
2016-04-18 10:40:00,21.54,21.54,21.49,21.51,277502.0,19.3791,19.3791,19.3342,19.3522,277502.0
2016-04-18 10:50:00,21.51,21.58,21.5,21.54,197199.0,19.3522,19.4151,19.3432,19.3791,197199.0
2016-04-18 11:00:00,21.54,21.55,21.52,21.55,150981.0,19.3791,19.3881,19.3612,19.3881,150981.0
2016-04-18 11:10:00,21.55,21.61,21.54,21.6,183721.0,19.3881,19.4421,19.3791,19.4331,183721.0
2016-04-18 11:20:00,21.6,21.61,21.52,21.53,162742.0,19.4331,19.4421,19.3612,19.3702,162742.0
2016-04-18 11:30:00,21.53,21.56,21.5,21.53,143113.0,19.3702,19.3971,19.3432,19.3702,143113.0
2016-04-18 11:40:00,21.53,21.56,21.5,21.52,247123.0,19.3702,19.3971,19.3432,19.3612,247123.0
2016-04-18 11:50:00,21.52,21.57,21.51,21.54,236327.0,19.3612,19.4061,19.3522,19.3791,236327.0
2016-04-18 12:00:00,21.54,21.62,21.53,21.59,186880.0,19.3791,19.4511,19.3702,19.4241,186880.0
2016-04-18 12:10:00,21.59,21.63,21.58,21.6,141452.0,19.4241,19.4601,19.4151,19.4331,141452.0
2016-04-18 12:20:00,21.6,21.64,21.59,21.62,109004.0,19.4331,19.4691,19.4241,19.4511,109004.0
2016-04-18 12:30:00,21.62,21.65,21.59,21.62,129555.0,19.4511,19.4781,19.4241,19.4511,129555.0
2016-04-18 12:40:00,21.63,21.65,21.58,21.61,145919.0,19.4601,19.4781,19.4151,19.4421,145919.0
2016-04-18 12:50:00,21.61,21.66,21.61,21.66,117972.0,19.4421,19.4871,19.4421,19.4871,117972.0
2016-04-18 13:00:00,21.66,21.67,21.58,21.59,153309.0,19.4871,19.4961,19.4151,19.4241,153309.0
2016-04-18 13:10:00,21.59,21.62,21.58,21.59,167743.0,19.4241,19.4511,19.4151,19.4241,167743.0
2016-04-18 13:20:00,21.59,21.63,21.59,21.6,177386.0,19.4241,19.4601,19.4241,19.4331,177386.0
2016-04-18 13:30:00,21.6,21.61,21.56,21.57,132826.0,19.4331,19.4421,19.3971,19.4061,132826.0
2016-04-18 13:40:00,21.58,21.59,21.55,21.56,125235.0,19.4151,19.4241,19.3881,19.3971,125235.0
2016-04-18 13:50:00,21.57,21.57,21.53,21.54,125261.0,19.4061,19.4061,19.3702,19.3791,125261.0
2016-04-18 14:00:00,21.55,21.57,21.53,21.54,136734.0,19.3881,19.4061,19.3702,19.3791,136734.0
2016-04-18 14:10:00,21.54,21.56,21.53,21.55,96007.0,19.3791,19.3971,19.3702,19.3881,96007.0
2016-04-18 14:20:00,21.55,21.58,21.53,21.55,135361.0,19.3881,19.4151,19.3702,19.3881,135361.0
2016-04-18 14:30:00,21.55,21.61,21.54,21.59,173257.0,19.3881,19.4421,19.3791,19.4241,173257.0
2016-04-18 14:40:00,21.59,21.63,21.57,21.62,109850.0,19.4241,19.4601,19.4061,19.4511,109850.0
2016-04-18 14:50:00,21.62,21.64,21.59,21.6,270697.0,19.4511,19.4691,19.4241,19.4331,270697.0
2016-04-18 15:00:00,21.61,21.63,21.59,21.6,186128.0,19.4421,19.4601,19.4241,19.4331,186128.0
2016-04-18 15:10:00,21.6,21.63,21.55,21.56,191645.0,19.4331,19.4601,19.3881,19.3971,191645.0
2016-04-18 15:20:00,21.56,21.57,21.54,21.55,150205.0,19.3971,19.4061,19.3791,19.3881,150205.0
2016-04-18 15:30:00,21.54,21.6,21.53,21.57,448779.0,19.3791,19.4331,19.3702,19.4061,448779.0
2016-04-18 15:40:00,21.57,21.59,21.56,21.57,370368.0,19.4061,19.4241,19.3971,19.4061,370368.0
2016-04-18 15:50:00,21.58,21.6,21.54,21.56,851305.0,19.4151,19.4331,19.3791,19.3971,851305.0
2016-04-19 09:30:00,21.38,21.52,21.38,21.5,413077.0,19.2352,19.3612,19.2352,19.3432,413077.0
2016-04-19 09:40:00,21.5,21.51,21.41,21.48,363466.0,19.3432,19.3522,19.2622,19.3252,363466.0
2016-04-19 09:50:00,21.48,21.49,21.36,21.41,470078.0,19.3252,19.3342,19.2172,19.2622,470078.0
2016-04-19 10:00:00,21.4,21.47,21.39,21.46,209450.0,19.2532,19.3162,19.2442,19.3072,209450.0
2016-04-19 10:10:00,21.46,21.48,21.42,21.43,175126.0,19.3072,19.3252,19.2712,19.2802,175126.0
2016-04-19 10:20:00,21.42,21.46,21.41,21.43,228199.0,19.2712,19.3072,19.2622,19.2802,228199.0
2016-04-19 10:30:00,21.43,21.48,21.42,21.48,156486.0,19.2802,19.3252,19.2712,19.3252,156486.0
2016-04-19 10:40:00,21.48,21.49,21.44,21.48,302301.0,19.3252,19.3342,19.2892,19.3252,302301.0
2016-04-19 10:50:00,21.48,21.5,21.47,21.47,109541.0,19.3252,19.3432,19.3162,19.3162,109541.0
2016-04-19 11:00:00,21.48,21.5,21.46,21.47,196352.0,19.3252,19.3432,19.3072,19.3162,196352.0
2016-04-19 11:10:00,21.48,21.48,21.42,21.43,130041.0,19.3252,19.3252,19.2712,19.2802,130041.0
2016-04-19 11:20:00,21.43,21.44,21.39,21.44,245799.0,19.2802,19.2892,19.2442,19.2892,245799.0
2016-04-19 11:30:00,21.44,21.45,21.4,21.45,351926.0,19.2892,19.2982,19.2532,19.2982,351926.0
2016-04-19 11:40:00,21.45,21.45,21.38,21.41,220502.0,19.2982,19.2982,19.2352,19.2622,220502.0
2016-04-19 11:50:00,21.41,21.41,21.27,21.27,236167.0,19.2622,19.2622,19.1362,19.1362,236167.0
2016-04-19 12:00:00,21.28,21.32,21.27,21.3,102407.0,19.1452,19.1812,19.1362,19.1632,102407.0
2016-04-19 12:10:00,21.29,21.3,21.25,21.29,114892.0,19.1542,19.1632,19.1182,19.1542,114892.0
2016-04-19 12:20:00,21.28,21.31,21.26,21.26,186674.0,19.1452,19.1722,19.1272,19.1272,186674.0
2016-04-19 12:30:00,21.27,21.29,21.25,21.26,167021.0,19.1362,19.1542,19.1182,19.1272,167021.0
2016-04-19 12:40:00,21.26,21.27,21.22,21.22,157726.0,19.1272,19.1362,19.0912,19.0912,157726.0
2016-04-19 12:50:00,21.22,21.24,21.22,21.23,148871.0,19.0912,19.1092,19.0912,19.1002,148871.0
2016-04-19 13:00:00,21.24,21.32,21.23,21.31,194634.0,19.1092,19.1812,19.1002,19.1722,194634.0
2016-04-19 13:10:00,21.31,21.38,21.28,21.3,558799.0,19.1722,19.2352,19.1452,19.1632,558799.0
2016-04-19 13:20:00,21.3,21.39,21.29,21.36,161713.0,19.1632,19.2442,19.1542,19.2172,161713.0
2016-04-19 13:30:00,21.36,21.37,21.31,21.32,156037.0,19.2172,19.2262,19.1722,19.1812,156037.0
2016-04-19 13:40:00,21.32,21.35,21.29,21.35,135918.0,19.1812,19.2082,19.1542,19.2082,135918.0
2016-04-19 13:50:00,21.35,21.39,21.35,21.36,625531.0,19.2082,19.2442,19.2082,19.2172,625531.0
2016-04-19 14:00:00,21.37,21.37,21.33,21.35,386114.0,19.2262,19.2262,19.1902,19.2082,386114.0
2016-04-19 14:10:00,21.35,21.36,21.32,21.32,205168.0,19.2082,19.2172,19.1812,19.1812,205168.0
2016-04-19 14:20:00,21.32,21.35,21.26,21.27,199552.0,19.1812,19.2082,19.1272,19.1362,199552.0
2016-04-19 14:30:00,21.27,21.31,21.26,21.3,254165.0,19.1362,19.1722,19.1272,19.1632,254165.0
2016-04-19 14:40:00,21.29,21.32,21.28,21.32,168901.0,19.1542,19.1812,19.1452,19.1812,168901.0
2016-04-19 14:50:00,21.32,21.32,21.25,21.25,164690.0,19.1812,19.1812,19.1182,19.1182,164690.0
2016-04-19 15:00:00,21.25,21.29,21.24,21.26,188238.0,19.1182,19.1542,19.1092,19.1272,188238.0
2016-04-19 15:10:00,21.26,21.29,21.25,21.28,344205.0,19.1272,19.1542,19.1182,19.1452,344205.0
2016-04-19 15:20:00,21.28,21.28,21.24,21.26,203436.0,19.1452,19.1452,19.1092,19.1272,203436.0
2016-04-19 15:30:00,21.26,21.29,21.23,21.25,498843.0,19.1272,19.1542,19.1002,19.1182,498843.0
2016-04-19 15:40:00,21.24,21.25,21.19,21.2,650713.0,19.1092,19.1182,19.0643,19.0733,650713.0
2016-04-19 15:50:00,21.21,21.22,21.17,21.2,1468695.0,19.0823,19.0912,19.0463,19.0733,1468695.0
2016-04-20 09:30:00,21.13,21.32,21.04,21.21,301945.0,19.0103,19.1812,18.9293,19.0823,301945.0
2016-04-20 09:40:00,21.21,21.21,21.1,21.12,767446.0,19.0823,19.0823,18.9833,19.0013,767446.0
2016-04-20 09:50:00,21.12,21.19,21.08,21.14,527931.0,19.0013,19.0643,18.9653,19.0193,527931.0
2016-04-20 10:00:00,21.14,21.18,21.1,21.14,196084.0,19.0193,19.0553,18.9833,19.0193,196084.0
2016-04-20 10:10:00,21.13,21.16,21.08,21.08,151050.0,19.0103,19.0373,18.9653,18.9653,151050.0
2016-04-20 10:20:00,21.07,21.11,21.02,21.05,222687.0,18.9563,18.9923,18.9113,18.9383,222687.0
2016-04-20 10:30:00,21.05,21.08,20.98,20.99,234250.0,18.9383,18.9653,18.8753,18.8843,234250.0
2016-04-20 10:40:00,20.98,21.06,20.97,21.01,178323.0,18.8753,18.9473,18.8663,18.9023,178323.0
2016-04-20 10:50:00,21.02,21.04,20.98,21.0,645973.0,18.9113,18.9293,18.8753,18.8933,645973.0
2016-04-20 11:00:00,21.0,21.03,20.99,21.02,341557.0,18.8933,18.9203,18.8843,18.9113,341557.0
2016-04-20 11:10:00,21.02,21.07,21.0,21.04,457807.0,18.9113,18.9563,18.8933,18.9293,457807.0
2016-04-20 11:20:00,21.04,21.09,21.03,21.08,460868.0,18.9293,18.9743,18.9203,18.9653,460868.0
2016-04-20 11:30:00,21.09,21.12,21.06,21.1,533098.0,18.9743,19.0013,18.9473,18.9833,533098.0
2016-04-20 11:40:00,21.1,21.1,21.04,21.06,301772.0,18.9833,18.9833,18.9293,18.9473,301772.0
2016-04-20 11:50:00,21.06,21.08,21.02,21.05,345662.0,18.9473,18.9653,18.9113,18.9383,345662.0
2016-04-20 12:00:00,21.05,21.13,21.03,21.07,1073128.0,18.9383,19.0103,18.9203,18.9563,1073128.0
2016-04-20 12:10:00,21.07,21.11,21.04,21.11,345217.0,18.9563,18.9923,18.9293,18.9923,345217.0
2016-04-20 12:20:00,21.11,21.13,21.07,21.11,214610.0,18.9923,19.0103,18.9563,18.9923,214610.0
2016-04-20 12:30:00,21.12,21.16,21.1,21.16,477376.0,19.0013,19.0373,18.9833,19.0373,477376.0
2016-04-20 12:40:00,21.15,21.23,21.13,21.2,354769.0,19.0283,19.1002,19.0103,19.0733,354769.0
2016-04-20 12:50:00,21.2,21.22,21.16,21.18,209529.0,19.0733,19.0912,19.0373,19.0553,209529.0
2016-04-20 13:00:00,21.18,21.21,21.18,21.18,141292.0,19.0553,19.0823,19.0553,19.0553,141292.0
2016-04-20 13:10:00,21.18,21.23,21.18,21.21,146575.0,19.0553,19.1002,19.0553,19.0823,146575.0
2016-04-20 13:20:00,21.21,21.22,21.16,21.18,145658.0,19.0823,19.0912,19.0373,19.0553,145658.0
2016-04-20 13:30:00,21.19,21.2,21.16,21.2,89715.0,19.0643,19.0733,19.0373,19.0733,89715.0
2016-04-20 13:40:00,21.19,21.21,21.19,21.21,105090.0,19.0643,19.0823,19.0643,19.0823,105090.0
2016-04-20 13:50:00,21.21,21.23,21.19,21.19,1113925.0,19.0823,19.1002,19.0643,19.0643,1113925.0
2016-04-20 14:00:00,21.19,21.23,21.18,21.21,61329.0,19.0643,19.1002,19.0553,19.0823,61329.0
2016-04-20 14:10:00,21.22,21.25,21.2,21.24,173531.0,19.0912,19.1182,19.0733,19.1092,173531.0
2016-04-20 14:20:00,21.25,21.25,21.22,21.23,150600.0,19.1182,19.1182,19.0912,19.1002,150600.0
2016-04-20 14:30:00,21.23,21.26,21.22,21.25,128061.0,19.1002,19.1272,19.0912,19.1182,128061.0
2016-04-20 14:40:00,21.25,21.27,21.22,21.22,117254.0,19.1182,19.1362,19.0912,19.0912,117254.0
2016-04-20 14:50:00,21.22,21.27,21.22,21.27,119181.0,19.0912,19.1362,19.0912,19.1362,119181.0
2016-04-20 15:00:00,21.26,21.28,21.25,21.26,112831.0,19.1272,19.1452,19.1182,19.1272,112831.0
2016-04-20 15:10:00,21.26,21.26,21.23,21.23,97340.0,19.1272,19.1272,19.1002,19.1002,97340.0
2016-04-20 15:20:00,21.24,21.26,21.22,21.23,159352.0,19.1092,19.1272,19.0912,19.1002,159352.0
2016-04-20 15:30:00,21.23,21.23,21.18,21.19,295490.0,19.1002,19.1002,19.0553,19.0643,295490.0
2016-04-20 15:40:00,21.18,21.19,21.14,21.15,245023.0,19.0553,19.0643,19.0193,19.0283,245023.0
2016-04-20 15:50:00,21.15,21.15,21.12,21.14,921745.0,19.0283,19.0283,19.0013,19.0193,921745.0
2016-04-21 09:30:00,21.09,21.24,21.07,21.23,322167.0,18.9743,19.1092,18.9563,19.1002,322167.0
2016-04-21 09:40:00,21.23,21.23,21.15,21.15,252065.0,19.1002,19.1002,19.0283,19.0283,252065.0
2016-04-21 09:50:00,21.14,21.18,21.05,21.08,131964.0,19.0193,19.0553,18.9383,18.9653,131964.0
2016-04-21 10:00:00,21.07,21.1,21.04,21.07,132553.0,18.9563,18.9833,18.9293,18.9563,132553.0
2016-04-21 10:10:00,21.07,21.11,21.0,21.05,316393.0,18.9563,18.9923,18.8933,18.9383,316393.0
2016-04-21 10:20:00,21.05,21.05,21.0,21.01,257209.0,18.9383,18.9383,18.8933,18.9023,257209.0
2016-04-21 10:30:00,21.0,21.06,20.93,21.04,328532.0,18.8933,18.9473,18.8303,18.9293,328532.0
2016-04-21 10:40:00,21.04,21.04,20.97,21.0,144061.0,18.9293,18.9293,18.8663,18.8933,144061.0
2016-04-21 10:50:00,21.0,21.01,20.95,20.99,185775.0,18.8933,18.9023,18.8483,18.8843,185775.0
2016-04-21 11:00:00,20.98,21.01,20.98,21.0,140934.0,18.8753,18.9023,18.8753,18.8933,140934.0
2016-04-21 11:10:00,20.99,21.03,20.99,21.02,205193.0,18.8843,18.9203,18.8843,18.9113,205193.0
2016-04-21 11:20:00,21.02,21.03,20.97,20.98,246677.0,18.9113,18.9203,18.8663,18.8753,246677.0
2016-04-21 11:30:00,20.99,21.02,20.93,20.93,95015.0,18.8843,18.9113,18.8303,18.8303,95015.0
2016-04-21 11:40:00,20.94,20.94,20.85,20.86,306891.0,18.8393,18.8393,18.7584,18.7674,306891.0
2016-04-21 11:50:00,20.85,20.91,20.85,20.9,333864.0,18.7584,18.8123,18.7584,18.8034,333864.0
2016-04-21 12:00:00,20.9,20.93,20.87,20.92,230914.0,18.8034,18.8303,18.7764,18.8213,230914.0
2016-04-21 12:10:00,20.91,20.98,20.9,20.97,101862.0,18.8123,18.8753,18.8034,18.8663,101862.0
2016-04-21 12:20:00,20.96,21.0,20.96,21.0,99723.0,18.8573,18.8933,18.8573,18.8933,99723.0
2016-04-21 12:30:00,21.0,21.02,20.99,21.01,97315.0,18.8933,18.9113,18.8843,18.9023,97315.0
2016-04-21 12:40:00,21.01,21.03,20.96,20.96,136337.0,18.9023,18.9203,18.8573,18.8573,136337.0
2016-04-21 12:50:00,20.96,21.0,20.96,21.0,91394.0,18.8573,18.8933,18.8573,18.8933,91394.0
2016-04-21 13:00:00,21.0,21.01,20.98,20.98,103843.0,18.8933,18.9023,18.8753,18.8753,103843.0
2016-04-21 13:10:00,20.99,21.01,20.97,20.97,124990.0,18.8843,18.9023,18.8663,18.8663,124990.0
2016-04-21 13:20:00,20.98,20.99,20.94,20.95,169324.0,18.8753,18.8843,18.8393,18.8483,169324.0
2016-04-21 13:30:00,20.94,20.96,20.93,20.95,401533.0,18.8393,18.8573,18.8303,18.8483,401533.0
2016-04-21 13:40:00,20.95,21.03,20.94,21.02,246000.0,18.8483,18.9203,18.8393,18.9113,246000.0
2016-04-21 13:50:00,21.02,21.02,20.97,20.97,137274.0,18.9113,18.9113,18.8663,18.8663,137274.0
2016-04-21 14:00:00,20.97,20.97,20.94,20.95,108166.0,18.8663,18.8663,18.8393,18.8483,108166.0
2016-04-21 14:10:00,20.94,20.95,20.91,20.94,163677.0,18.8393,18.8483,18.8123,18.8393,163677.0
2016-04-21 14:20:00,20.95,20.96,20.93,20.93,70821.0,18.8483,18.8573,18.8303,18.8303,70821.0
2016-04-21 14:30:00,20.93,20.94,20.89,20.91,72614.0,18.8303,18.8393,18.7944,18.8123,72614.0
2016-04-21 14:40:00,20.91,20.94,20.9,20.93,116597.0,18.8123,18.8393,18.8034,18.8303,116597.0
2016-04-21 14:50:00,20.93,20.94,20.91,20.92,57321.0,18.8303,18.8393,18.8123,18.8213,57321.0
2016-04-21 15:00:00,20.92,20.95,20.91,20.93,106687.0,18.8213,18.8483,18.8123,18.8303,106687.0
2016-04-21 15:10:00,20.93,20.94,20.91,20.91,103630.0,18.8303,18.8393,18.8123,18.8123,103630.0
2016-04-21 15:20:00,20.92,20.95,20.91,20.92,179244.0,18.8213,18.8483,18.8123,18.8213,179244.0
2016-04-21 15:30:00,20.92,20.96,20.92,20.95,252815.0,18.8213,18.8573,18.8213,18.8483,252815.0
2016-04-21 15:40:00,20.96,20.98,20.95,20.97,427222.0,18.8573,18.8753,18.8483,18.8663,427222.0
2016-04-21 15:50:00,20.97,20.98,20.92,20.95,938662.0,18.8663,18.8753,18.8213,18.8483,938662.0
2016-04-22 09:30:00,20.94,21.15,20.9,21.11,312109.0,18.8393,19.0283,18.8034,18.9923,312109.0
2016-04-22 09:40:00,21.11,21.2,21.08,21.19,258806.0,18.9923,19.0733,18.9653,19.0643,258806.0
2016-04-22 09:50:00,21.2,21.23,21.14,21.22,191112.0,19.0733,19.1002,19.0193,19.0912,191112.0
2016-04-22 10:00:00,21.21,21.21,21.14,21.2,205370.0,19.0823,19.0823,19.0193,19.0733,205370.0
2016-04-22 10:10:00,21.2,21.25,21.19,21.22,151600.0,19.0733,19.1182,19.0643,19.0912,151600.0
2016-04-22 10:20:00,21.21,21.24,21.17,21.19,245478.0,19.0823,19.1092,19.0463,19.0643,245478.0
2016-04-22 10:30:00,21.19,21.26,21.19,21.23,196800.0,19.0643,19.1272,19.0643,19.1002,196800.0
2016-04-22 10:40:00,21.23,21.24,21.1,21.12,271406.0,19.1002,19.1092,18.9833,19.0013,271406.0
2016-04-22 10:50:00,21.12,21.18,21.09,21.1,135557.0,19.0013,19.0553,18.9743,18.9833,135557.0
2016-04-22 11:00:00,21.1,21.14,21.09,21.1,106422.0,18.9833,19.0193,18.9743,18.9833,106422.0
2016-04-22 11:10:00,21.1,21.11,21.03,21.05,109655.0,18.9833,18.9923,18.9203,18.9383,109655.0
2016-04-22 11:20:00,21.06,21.1,21.05,21.08,157429.0,18.9473,18.9833,18.9383,18.9653,157429.0
2016-04-22 11:30:00,21.08,21.14,21.08,21.09,158399.0,18.9653,19.0193,18.9653,18.9743,158399.0
2016-04-22 11:40:00,21.08,21.11,21.07,21.11,197389.0,18.9653,18.9923,18.9563,18.9923,197389.0
2016-04-22 11:50:00,21.1,21.1,21.02,21.04,181159.0,18.9833,18.9833,18.9113,18.9293,181159.0
2016-04-22 12:00:00,21.04,21.04,20.96,21.02,223823.0,18.9293,18.9293,18.8573,18.9113,223823.0
2016-04-22 12:10:00,21.02,21.02,20.94,20.95,212199.0,18.9113,18.9113,18.8393,18.8483,212199.0
2016-04-22 12:20:00,20.96,20.96,20.9,20.92,128886.0,18.8573,18.8573,18.8034,18.8213,128886.0
2016-04-22 12:30:00,20.92,20.94,20.91,20.94,126882.0,18.8213,18.8393,18.8123,18.8393,126882.0
2016-04-22 12:40:00,20.94,20.95,20.87,20.88,194633.0,18.8393,18.8483,18.7764,18.7854,194633.0
2016-04-22 12:50:00,20.88,20.91,20.88,20.89,150385.0,18.7854,18.8123,18.7854,18.7944,150385.0
2016-04-22 13:00:00,20.89,20.93,20.87,20.92,779339.0,18.7944,18.8303,18.7764,18.8213,779339.0
2016-04-22 13:10:00,20.92,20.95,20.91,20.92,103989.0,18.8213,18.8483,18.8123,18.8213,103989.0
2016-04-22 13:20:00,20.92,20.92,20.88,20.89,66370.0,18.8213,18.8213,18.7854,18.7944,66370.0
2016-04-22 13:30:00,20.89,20.92,20.88,20.91,56220.0,18.7944,18.8213,18.7854,18.8123,56220.0
2016-04-22 13:40:00,20.91,21.0,20.89,21.0,199861.0,18.8123,18.8933,18.7944,18.8933,199861.0
2016-04-22 13:50:00,20.99,21.0,20.96,20.98,190567.0,18.8843,18.8933,18.8573,18.8753,190567.0
2016-04-22 14:00:00,20.98,21.01,20.94,20.98,194749.0,18.8753,18.9023,18.8393,18.8753,194749.0
2016-04-22 14:10:00,20.98,21.0,20.96,21.0,116301.0,18.8753,18.8933,18.8573,18.8933,116301.0
2016-04-22 14:20:00,21.0,21.05,20.99,21.03,132687.0,18.8933,18.9383,18.8843,18.9203,132687.0
2016-04-22 14:30:00,21.03,21.05,21.01,21.05,116490.0,18.9203,18.9383,18.9023,18.9383,116490.0
2016-04-22 14:40:00,21.05,21.07,21.03,21.03,123530.0,18.9383,18.9563,18.9203,18.9203,123530.0
2016-04-22 14:50:00,21.04,21.07,21.03,21.07,124170.0,18.9293,18.9563,18.9203,18.9563,124170.0
2016-04-22 15:00:00,21.07,21.07,21.04,21.05,251821.0,18.9563,18.9563,18.9293,18.9383,251821.0
2016-04-22 15:10:00,21.06,21.1,21.05,21.08,283060.0,18.9473,18.9833,18.9383,18.9653,283060.0
2016-04-22 15:20:00,21.07,21.09,21.05,21.07,161431.0,18.9563,18.9743,18.9383,18.9563,161431.0
2016-04-22 15:30:00,21.08,21.09,21.06,21.07,183399.0,18.9653,18.9743,18.9473,18.9563,183399.0
2016-04-22 15:40:00,21.07,21.09,21.05,21.09,309731.0,18.9563,18.9743,18.9383,18.9743,309731.0
2016-04-22 15:50:00,21.09,21.11,21.07,21.1,740364.0,18.9743,18.9923,18.9563,18.9833,740364.0
2016-04-25 09:30:00,21.02,21.13,21.02,21.06,364585.0,18.9113,19.0103,18.9113,18.9473,364585.0
2016-04-25 09:40:00,21.04,21.05,20.98,21.0,220819.0,18.9293,18.9383,18.8753,18.8933,220819.0
2016-04-25 09:50:00,20.99,21.05,20.93,21.0,226068.0,18.8843,18.9383,18.8303,18.8933,226068.0
2016-04-25 10:00:00,21.01,21.02,20.9,20.9,183150.0,18.9023,18.9113,18.8034,18.8034,183150.0
2016-04-25 10:10:00,20.9,20.94,20.9,20.94,108940.0,18.8034,18.8393,18.8034,18.8393,108940.0
2016-04-25 10:20:00,20.95,20.98,20.94,20.96,141208.0,18.8483,18.8753,18.8393,18.8573,141208.0
2016-04-25 10:30:00,20.96,21.0,20.95,20.98,188696.0,18.8573,18.8933,18.8483,18.8753,188696.0
2016-04-25 10:40:00,20.98,20.99,20.93,20.96,222323.0,18.8753,18.8843,18.8303,18.8573,222323.0
2016-04-25 10:50:00,20.96,21.0,20.95,20.95,95269.0,18.8573,18.8933,18.8483,18.8483,95269.0
2016-04-25 11:00:00,20.96,20.98,20.95,20.96,80917.0,18.8573,18.8753,18.8483,18.8573,80917.0
2016-04-25 11:10:00,20.96,20.98,20.94,20.95,158008.0,18.8573,18.8753,18.8393,18.8483,158008.0
2016-04-25 11:20:00,20.94,20.95,20.91,20.94,93201.0,18.8393,18.8483,18.8123,18.8393,93201.0
2016-04-25 11:30:00,20.94,20.95,20.92,20.93,61911.0,18.8393,18.8483,18.8213,18.8303,61911.0
2016-04-25 11:40:00,20.93,20.95,20.92,20.93,147294.0,18.8303,18.8483,18.8213,18.8303,147294.0
2016-04-25 11:50:00,20.94,20.94,20.87,20.91,282453.0,18.8393,18.8393,18.7764,18.8123,282453.0
2016-04-25 12:00:00,20.91,20.95,20.88,20.95,188005.0,18.8123,18.8483,18.7854,18.8483,188005.0
2016-04-25 12:10:00,20.94,20.96,20.91,20.95,78771.0,18.8393,18.8573,18.8123,18.8483,78771.0
2016-04-25 12:20:00,20.94,20.96,20.92,20.95,68132.0,18.8393,18.8573,18.8213,18.8483,68132.0
2016-04-25 12:30:00,20.95,20.97,20.92,20.94,100321.0,18.8483,18.8663,18.8213,18.8393,100321.0
2016-04-25 12:40:00,20.94,20.96,20.93,20.96,117402.0,18.8393,18.8573,18.8303,18.8573,117402.0
2016-04-25 12:50:00,20.95,21.01,20.94,21.0,126825.0,18.8483,18.9023,18.8393,18.8933,126825.0
2016-04-25 13:00:00,21.0,21.01,20.97,20.97,81263.0,18.8933,18.9023,18.8663,18.8663,81263.0
2016-04-25 13:10:00,20.97,21.02,20.96,20.99,96645.0,18.8663,18.9113,18.8573,18.8843,96645.0
2016-04-25 13:20:00,21.0,21.01,20.98,21.0,129702.0,18.8933,18.9023,18.8753,18.8933,129702.0
2016-04-25 13:30:00,20.99,21.01,20.98,21.0,217695.0,18.8843,18.9023,18.8753,18.8933,217695.0
2016-04-25 13:40:00,21.0,21.03,20.99,21.02,175340.0,18.8933,18.9203,18.8843,18.9113,175340.0
2016-04-25 13:50:00,21.02,21.03,21.01,21.01,138539.0,18.9113,18.9203,18.9023,18.9023,138539.0
2016-04-25 14:00:00,21.02,21.03,20.95,20.96,110037.0,18.9113,18.9203,18.8483,18.8573,110037.0
2016-04-25 14:10:00,20.95,20.96,20.93,20.93,188130.0,18.8483,18.8573,18.8303,18.8303,188130.0
2016-04-25 14:20:00,20.94,20.94,20.88,20.94,91154.0,18.8393,18.8393,18.7854,18.8393,91154.0
2016-04-25 14:30:00,20.94,20.94,20.91,20.94,50358.0,18.8393,18.8393,18.8123,18.8393,50358.0
2016-04-25 14:40:00,20.93,20.95,20.91,20.91,97592.0,18.8303,18.8483,18.8123,18.8123,97592.0
2016-04-25 14:50:00,20.92,20.96,20.9,20.94,129860.0,18.8213,18.8573,18.8034,18.8393,129860.0
2016-04-25 15:00:00,20.94,20.95,20.92,20.93,85914.0,18.8393,18.8483,18.8213,18.8303,85914.0
2016-04-25 15:10:00,20.93,20.95,20.92,20.95,270693.0,18.8303,18.8483,18.8213,18.8483,270693.0
2016-04-25 15:20:00,20.95,20.97,20.93,20.95,111768.0,18.8483,18.8663,18.8303,18.8483,111768.0
2016-04-25 15:30:00,20.96,20.99,20.94,20.98,198791.0,18.8573,18.8843,18.8393,18.8753,198791.0
2016-04-25 15:40:00,20.99,20.99,20.96,20.98,269530.0,18.8843,18.8843,18.8573,18.8753,269530.0
2016-04-25 15:50:00,20.97,20.97,20.92,20.94,483820.0,18.8663,18.8663,18.8213,18.8393,483820.0
2016-04-26 09:30:00,21.12,21.42,21.0,21.41,632107.0,19.0013,19.2712,18.8933,19.2622,632107.0
2016-04-26 09:40:00,21.41,21.42,21.32,21.38,398780.0,19.2622,19.2712,19.1812,19.2352,398780.0
2016-04-26 09:50:00,21.38,21.45,21.33,21.42,392584.0,19.2352,19.2982,19.1902,19.2712,392584.0
2016-04-26 10:00:00,21.43,21.45,21.38,21.42,515903.0,19.2802,19.2982,19.2352,19.2712,515903.0
2016-04-26 10:10:00,21.42,21.44,21.33,21.33,321100.0,19.2712,19.2892,19.1902,19.1902,321100.0
2016-04-26 10:20:00,21.33,21.38,21.27,21.27,265104.0,19.1902,19.2352,19.1362,19.1362,265104.0
2016-04-26 10:30:00,21.27,21.29,21.23,21.23,203252.0,19.1362,19.1542,19.1002,19.1002,203252.0
2016-04-26 10:40:00,21.23,21.26,21.2,21.2,154493.0,19.1002,19.1272,19.0733,19.0733,154493.0
2016-04-26 10:50:00,21.2,21.24,21.15,21.23,205052.0,19.0733,19.1092,19.0283,19.1002,205052.0
2016-04-26 11:00:00,21.23,21.27,21.2,21.23,313354.0,19.1002,19.1362,19.0733,19.1002,313354.0
2016-04-26 11:10:00,21.23,21.27,21.2,21.2,167044.0,19.1002,19.1362,19.0733,19.0733,167044.0
2016-04-26 11:20:00,21.2,21.24,21.19,21.21,149186.0,19.0733,19.1092,19.0643,19.0823,149186.0
2016-04-26 11:30:00,21.21,21.26,21.2,21.25,333755.0,19.0823,19.1272,19.0733,19.1182,333755.0
2016-04-26 11:40:00,21.25,21.36,21.24,21.36,177156.0,19.1182,19.2172,19.1092,19.2172,177156.0
2016-04-26 11:50:00,21.36,21.37,21.33,21.36,136861.0,19.2172,19.2262,19.1902,19.2172,136861.0
2016-04-26 12:00:00,21.36,21.41,21.35,21.39,175381.0,19.2172,19.2622,19.2082,19.2442,175381.0
2016-04-26 12:10:00,21.39,21.4,21.35,21.37,94297.0,19.2442,19.2532,19.2082,19.2262,94297.0
2016-04-26 12:20:00,21.38,21.39,21.35,21.35,116172.0,19.2352,19.2442,19.2082,19.2082,116172.0
2016-04-26 12:30:00,21.36,21.37,21.32,21.32,60962.0,19.2172,19.2262,19.1812,19.1812,60962.0
2016-04-26 12:40:00,21.32,21.34,21.31,21.34,46333.0,19.1812,19.1992,19.1722,19.1992,46333.0
2016-04-26 12:50:00,21.34,21.35,21.3,21.31,61621.0,19.1992,19.2082,19.1632,19.1722,61621.0
2016-04-26 13:00:00,21.32,21.34,21.29,21.32,200761.0,19.1812,19.1992,19.1542,19.1812,200761.0
2016-04-26 13:10:00,21.32,21.33,21.3,21.32,63094.0,19.1812,19.1902,19.1632,19.1812,63094.0
2016-04-26 13:20:00,21.31,21.32,21.31,21.31,16809.0,19.1722,19.1812,19.1722,19.1722,16809.0
2016-04-26 13:30:00,21.32,21.36,21.32,21.34,53995.0,19.1812,19.2172,19.1812,19.1992,53995.0
2016-04-26 13:40:00,21.34,21.34,21.29,21.31,149490.0,19.1992,19.1992,19.1542,19.1722,149490.0
2016-04-26 13:50:00,21.3,21.4,21.3,21.36,425248.0,19.1632,19.2532,19.1632,19.2172,425248.0
2016-04-26 14:00:00,21.36,21.36,21.29,21.31,473488.0,19.2172,19.2172,19.1542,19.1722,473488.0
2016-04-26 14:10:00,21.3,21.32,21.27,21.28,247081.0,19.1632,19.1812,19.1362,19.1452,247081.0
2016-04-26 14:20:00,21.27,21.28,21.21,21.21,192622.0,19.1362,19.1452,19.0823,19.0823,192622.0
2016-04-26 14:30:00,21.22,21.28,21.21,21.26,253621.0,19.0912,19.1452,19.0823,19.1272,253621.0
2016-04-26 14:40:00,21.26,21.27,21.22,21.26,105044.0,19.1272,19.1362,19.0912,19.1272,105044.0
2016-04-26 14:50:00,21.25,21.25,21.21,21.23,92498.0,19.1182,19.1182,19.0823,19.1002,92498.0
2016-04-26 15:00:00,21.23,21.24,21.21,21.22,172462.0,19.1002,19.1092,19.0823,19.0912,172462.0
2016-04-26 15:10:00,21.22,21.27,21.22,21.25,142010.0,19.0912,19.1362,19.0912,19.1182,142010.0
2016-04-26 15:20:00,21.25,21.25,21.22,21.23,103500.0,19.1182,19.1182,19.0912,19.1002,103500.0
2016-04-26 15:30:00,21.23,21.26,21.23,21.25,226343.0,19.1002,19.1272,19.1002,19.1182,226343.0
2016-04-26 15:40:00,21.25,21.3,21.24,21.29,204268.0,19.1182,19.1632,19.1092,19.1542,204268.0
2016-04-26 15:50:00,21.28,21.29,21.25,21.27,485130.0,19.1452,19.1542,19.1182,19.1362,485130.0
2016-04-27 09:30:00,21.25,21.46,21.21,21.44,297285.0,19.1182,19.3072,19.0823,19.2892,297285.0
2016-04-27 09:40:00,21.44,21.49,21.34,21.35,304778.0,19.2892,19.3342,19.1992,19.2082,304778.0
2016-04-27 09:50:00,21.35,21.35,21.22,21.26,231100.0,19.2082,19.2082,19.0912,19.1272,231100.0
2016-04-27 10:00:00,21.26,21.33,21.24,21.32,140190.0,19.1272,19.1902,19.1092,19.1812,140190.0
2016-04-27 10:10:00,21.33,21.33,21.24,21.24,176321.0,19.1902,19.1902,19.1092,19.1092,176321.0
2016-04-27 10:20:00,21.24,21.26,21.22,21.24,316793.0,19.1092,19.1272,19.0912,19.1092,316793.0
2016-04-27 10:30:00,21.23,21.24,21.17,21.19,185836.0,19.1002,19.1092,19.0463,19.0643,185836.0
2016-04-27 10:40:00,21.19,21.21,21.18,21.21,133836.0,19.0643,19.0823,19.0553,19.0823,133836.0
2016-04-27 10:50:00,21.21,21.22,21.17,21.18,80553.0,19.0823,19.0912,19.0463,19.0553,80553.0
2016-04-27 11:00:00,21.19,21.22,21.18,21.21,150145.0,19.0643,19.0912,19.0553,19.0823,150145.0
2016-04-27 11:10:00,21.21,21.22,21.2,21.22,175477.0,19.0823,19.0912,19.0733,19.0912,175477.0
2016-04-27 11:20:00,21.21,21.21,21.18,21.19,93143.0,19.0823,19.0823,19.0553,19.0643,93143.0
2016-04-27 11:30:00,21.2,21.26,21.19,21.26,163255.0,19.0733,19.1272,19.0643,19.1272,163255.0
2016-04-27 11:40:00,21.26,21.29,21.24,21.25,215928.0,19.1272,19.1542,19.1092,19.1182,215928.0
2016-04-27 11:50:00,21.24,21.31,21.24,21.28,88013.0,19.1092,19.1722,19.1092,19.1452,88013.0
2016-04-27 12:00:00,21.28,21.29,21.25,21.25,114148.0,19.1452,19.1542,19.1182,19.1182,114148.0
2016-04-27 12:10:00,21.25,21.26,21.23,21.24,108011.0,19.1182,19.1272,19.1002,19.1092,108011.0
2016-04-27 12:20:00,21.24,21.28,21.24,21.27,128915.0,19.1092,19.1452,19.1092,19.1362,128915.0
2016-04-27 12:30:00,21.28,21.28,21.24,21.26,81391.0,19.1452,19.1452,19.1092,19.1272,81391.0
2016-04-27 12:40:00,21.25,21.27,21.24,21.25,69870.0,19.1182,19.1362,19.1092,19.1182,69870.0
2016-04-27 12:50:00,21.25,21.27,21.24,21.25,155087.0,19.1182,19.1362,19.1092,19.1182,155087.0
2016-04-27 13:00:00,21.25,21.26,21.23,21.23,49698.0,19.1182,19.1272,19.1002,19.1002,49698.0
2016-04-27 13:10:00,21.23,21.26,21.21,21.24,115350.0,19.1002,19.1272,19.0823,19.1092,115350.0
2016-04-27 13:20:00,21.24,21.24,21.21,21.23,192387.0,19.1092,19.1092,19.0823,19.1002,192387.0
2016-04-27 13:30:00,21.23,21.25,21.21,21.25,217139.0,19.1002,19.1182,19.0823,19.1182,217139.0
2016-04-27 13:40:00,21.25,21.33,21.24,21.31,290621.0,19.1182,19.1902,19.1092,19.1722,290621.0
2016-04-27 13:50:00,21.32,21.32,21.25,21.25,128387.0,19.1812,19.1812,19.1182,19.1182,128387.0
2016-04-27 14:00:00,21.26,21.35,21.2,21.34,287144.0,19.1272,19.2082,19.0733,19.1992,287144.0
2016-04-27 14:10:00,21.35,21.38,21.34,21.37,138552.0,19.2082,19.2352,19.1992,19.2262,138552.0
2016-04-27 14:20:00,21.37,21.38,21.34,21.36,107554.0,19.2262,19.2352,19.1992,19.2172,107554.0
2016-04-27 14:30:00,21.36,21.37,21.32,21.35,110003.0,19.2172,19.2262,19.1812,19.2082,110003.0
2016-04-27 14:40:00,21.35,21.38,21.33,21.34,122956.0,19.2082,19.2352,19.1902,19.1992,122956.0
2016-04-27 14:50:00,21.34,21.36,21.33,21.33,69903.0,19.1992,19.2172,19.1902,19.1902,69903.0
2016-04-27 15:00:00,21.33,21.42,21.31,21.39,209103.0,19.1902,19.2712,19.1722,19.2442,209103.0
2016-04-27 15:10:00,21.39,21.45,21.39,21.44,122376.0,19.2442,19.2982,19.2442,19.2892,122376.0
2016-04-27 15:20:00,21.44,21.49,21.43,21.49,411847.0,19.2892,19.3342,19.2802,19.3342,411847.0
2016-04-27 15:30:00,21.49,21.52,21.46,21.49,533896.0,19.3342,19.3612,19.3072,19.3342,533896.0
2016-04-27 15:40:00,21.49,21.49,21.45,21.47,561920.0,19.3342,19.3342,19.2982,19.3162,561920.0
2016-04-27 15:50:00,21.46,21.47,21.41,21.42,1146949.0,19.3072,19.3162,19.2622,19.2712,1146949.0
2016-04-28 09:30:00,21.26,21.29,21.15,21.19,464889.0,19.1272,19.1542,19.0283,19.0643,464889.0
2016-04-28 09:40:00,21.2,21.23,21.13,21.15,455862.0,19.0733,19.1002,19.0103,19.0283,455862.0
2016-04-28 09:50:00,21.14,21.18,21.04,21.14,391402.0,19.0193,19.0553,18.9293,19.0193,391402.0
2016-04-28 10:00:00,21.14,21.21,21.14,21.17,463354.0,19.0193,19.0823,19.0193,19.0463,463354.0
2016-04-28 10:10:00,21.16,21.23,21.16,21.2,245412.0,19.0373,19.1002,19.0373,19.0733,245412.0
2016-04-28 10:20:00,21.19,21.2,21.16,21.18,147058.0,19.0643,19.0733,19.0373,19.0553,147058.0
2016-04-28 10:30:00,21.18,21.2,21.16,21.18,154455.0,19.0553,19.0733,19.0373,19.0553,154455.0
2016-04-28 10:40:00,21.18,21.24,21.16,21.2,331861.0,19.0553,19.1092,19.0373,19.0733,331861.0
2016-04-28 10:50:00,21.2,21.23,21.16,21.21,324459.0,19.0733,19.1002,19.0373,19.0823,324459.0
2016-04-28 11:00:00,21.22,21.24,21.16,21.16,201075.0,19.0912,19.1092,19.0373,19.0373,201075.0
2016-04-28 11:10:00,21.16,21.18,21.15,21.18,184693.0,19.0373,19.0553,19.0283,19.0553,184693.0
2016-04-28 11:20:00,21.18,21.19,21.17,21.17,124452.0,19.0553,19.0643,19.0463,19.0463,124452.0
2016-04-28 11:30:00,21.17,21.19,21.15,21.16,225422.0,19.0463,19.0643,19.0283,19.0373,225422.0
2016-04-28 11:40:00,21.16,21.19,21.14,21.19,183916.0,19.0373,19.0643,19.0193,19.0643,183916.0
2016-04-28 11:50:00,21.19,21.2,21.16,21.19,146434.0,19.0643,19.0733,19.0373,19.0643,146434.0
2016-04-28 12:00:00,21.19,21.22,21.18,21.21,143797.0,19.0643,19.0912,19.0553,19.0823,143797.0
2016-04-28 12:10:00,21.21,21.21,21.15,21.16,89749.0,19.0823,19.0823,19.0283,19.0373,89749.0
2016-04-28 12:20:00,21.16,21.16,21.12,21.13,147500.0,19.0373,19.0373,19.0013,19.0103,147500.0
2016-04-28 12:30:00,21.13,21.16,21.12,21.13,100143.0,19.0103,19.0373,19.0013,19.0103,100143.0
2016-04-28 12:40:00,21.14,21.15,21.13,21.13,60079.0,19.0193,19.0283,19.0103,19.0103,60079.0
2016-04-28 12:50:00,21.14,21.16,21.12,21.14,77191.0,19.0193,19.0373,19.0013,19.0193,77191.0
2016-04-28 13:00:00,21.14,21.16,21.09,21.09,109985.0,19.0193,19.0373,18.9743,18.9743,109985.0
2016-04-28 13:10:00,21.1,21.11,21.05,21.07,134181.0,18.9833,18.9923,18.9383,18.9563,134181.0
2016-04-28 13:20:00,21.07,21.07,21.0,21.01,219099.0,18.9563,18.9563,18.8933,18.9023,219099.0
2016-04-28 13:30:00,21.01,21.07,21.0,21.07,147411.0,18.9023,18.9563,18.8933,18.9563,147411.0
2016-04-28 13:40:00,21.07,21.08,21.03,21.05,103375.0,18.9563,18.9653,18.9203,18.9383,103375.0
2016-04-28 13:50:00,21.04,21.08,21.03,21.04,105035.0,18.9293,18.9653,18.9203,18.9293,105035.0
2016-04-28 14:00:00,21.04,21.07,21.01,21.02,186671.0,18.9293,18.9563,18.9023,18.9113,186671.0
2016-04-28 14:10:00,21.02,21.05,21.0,21.04,73365.0,18.9113,18.9383,18.8933,18.9293,73365.0
2016-04-28 14:20:00,21.05,21.07,21.01,21.07,122841.0,18.9383,18.9563,18.9023,18.9563,122841.0
2016-04-28 14:30:00,21.07,21.07,21.02,21.03,218229.0,18.9563,18.9563,18.9113,18.9203,218229.0
2016-04-28 14:40:00,21.02,21.04,21.0,21.01,124131.0,18.9113,18.9293,18.8933,18.9023,124131.0
2016-04-28 14:50:00,21.01,21.01,20.96,20.99,203697.0,18.9023,18.9023,18.8573,18.8843,203697.0
2016-04-28 15:00:00,20.98,20.99,20.89,20.91,335398.0,18.8753,18.8843,18.7944,18.8123,335398.0
2016-04-28 15:10:00,20.9,20.9,20.84,20.85,256129.0,18.8034,18.8034,18.7494,18.7584,256129.0
2016-04-28 15:20:00,20.86,20.88,20.75,20.79,761307.0,18.7674,18.7854,18.6684,18.7044,761307.0
2016-04-28 15:30:00,20.79,20.83,20.74,20.75,539529.0,18.7044,18.7404,18.6594,18.6684,539529.0
2016-04-28 15:40:00,20.75,20.82,20.72,20.81,649649.0,18.6684,18.7314,18.6414,18.7224,649649.0
2016-04-28 15:50:00,20.8,20.82,20.77,20.8,808665.0,18.7134,18.7314,18.6864,18.7134,808665.0
2016-04-29 09:30:00,20.65,20.67,20.43,20.52,528964.0,18.5784,18.5964,18.3805,18.4615,528964.0
2016-04-29 09:40:00,20.53,20.53,20.31,20.35,308019.0,18.4705,18.4705,18.2725,18.3085,308019.0
2016-04-29 09:50:00,20.34,20.39,20.3,20.32,407197.0,18.2995,18.3445,18.2635,18.2815,407197.0
2016-04-29 10:00:00,20.31,20.33,20.23,20.31,353136.0,18.2725,18.2905,18.2006,18.2725,353136.0
2016-04-29 10:10:00,20.31,20.38,20.24,20.27,483979.0,18.2725,18.3355,18.2096,18.2366,483979.0
2016-04-29 10:20:00,20.26,20.37,20.26,20.33,451685.0,18.2276,18.3265,18.2276,18.2905,451685.0
2016-04-29 10:30:00,20.33,20.43,20.3,20.42,396304.0,18.2905,18.3805,18.2635,18.3715,396304.0
2016-04-29 10:40:00,20.42,20.43,20.34,20.36,393525.0,18.3715,18.3805,18.2995,18.3175,393525.0
2016-04-29 10:50:00,20.36,20.38,20.3,20.36,257416.0,18.3175,18.3355,18.2635,18.3175,257416.0
2016-04-29 11:00:00,20.36,20.37,20.31,20.36,293108.0,18.3175,18.3265,18.2725,18.3175,293108.0
2016-04-29 11:10:00,20.36,20.38,20.3,20.3,259285.0,18.3175,18.3355,18.2635,18.2635,259285.0
2016-04-29 11:20:00,20.3,20.31,20.21,20.21,352002.0,18.2635,18.2725,18.1826,18.1826,352002.0
2016-04-29 11:30:00,20.22,20.24,20.17,20.21,244335.0,18.1916,18.2096,18.1466,18.1826,244335.0
2016-04-29 11:40:00,20.21,20.23,20.18,20.22,208166.0,18.1826,18.2006,18.1556,18.1916,208166.0
2016-04-29 11:50:00,20.22,20.3,20.21,20.29,453355.0,18.1916,18.2635,18.1826,18.2545,453355.0
2016-04-29 12:00:00,20.29,20.32,20.28,20.32,250075.0,18.2545,18.2815,18.2455,18.2815,250075.0
2016-04-29 12:10:00,20.32,20.32,20.27,20.32,134409.0,18.2815,18.2815,18.2366,18.2815,134409.0
2016-04-29 12:20:00,20.32,20.35,20.31,20.32,137335.0,18.2815,18.3085,18.2725,18.2815,137335.0
2016-04-29 12:30:00,20.31,20.35,20.3,20.34,109669.0,18.2725,18.3085,18.2635,18.2995,109669.0
2016-04-29 12:40:00,20.34,20.35,20.32,20.34,58869.0,18.2995,18.3085,18.2815,18.2995,58869.0
2016-04-29 12:50:00,20.34,20.35,20.28,20.3,136102.0,18.2995,18.3085,18.2455,18.2635,136102.0
2016-04-29 13:00:00,20.3,20.33,20.28,20.32,124438.0,18.2635,18.2905,18.2455,18.2815,124438.0
2016-04-29 13:10:00,20.32,20.36,20.31,20.35,106541.0,18.2815,18.3175,18.2725,18.3085,106541.0
2016-04-29 13:20:00,20.35,20.39,20.34,20.35,188535.0,18.3085,18.3445,18.2995,18.3085,188535.0
2016-04-29 13:30:00,20.35,20.36,20.3,20.31,96101.0,18.3085,18.3175,18.2635,18.2725,96101.0
2016-04-29 13:40:00,20.31,20.32,20.25,20.28,139799.0,18.2725,18.2815,18.2186,18.2455,139799.0
2016-04-29 13:50:00,20.28,20.3,20.24,20.24,201394.0,18.2455,18.2635,18.2096,18.2096,201394.0
2016-04-29 14:00:00,20.24,20.27,20.22,20.24,237589.0,18.2096,18.2366,18.1916,18.2096,237589.0
2016-04-29 14:10:00,20.25,20.25,20.19,20.23,226030.0,18.2186,18.2186,18.1646,18.2006,226030.0
2016-04-29 14:20:00,20.24,20.27,20.21,20.25,170548.0,18.2096,18.2366,18.1826,18.2186,170548.0
2016-04-29 14:30:00,20.25,20.26,20.2,20.21,149201.0,18.2186,18.2276,18.1736,18.1826,149201.0
2016-04-29 14:40:00,20.21,20.25,20.2,20.25,88016.0,18.1826,18.2186,18.1736,18.2186,88016.0
2016-04-29 14:50:00,20.25,20.25,20.22,20.24,163389.0,18.2186,18.2186,18.1916,18.2096,163389.0
2016-04-29 15:00:00,20.25,20.26,20.22,20.25,305294.0,18.2186,18.2276,18.1916,18.2186,305294.0
2016-04-29 15:10:00,20.25,20.32,20.24,20.32,204979.0,18.2186,18.2815,18.2096,18.2815,204979.0
2016-04-29 15:20:00,20.32,20.33,20.29,20.3,567885.0,18.2815,18.2905,18.2545,18.2635,567885.0
2016-04-29 15:30:00,20.3,20.39,20.3,20.37,501933.0,18.2635,18.3445,18.2635,18.3265,501933.0
2016-04-29 15:40:00,20.38,20.42,20.37,20.37,391238.0,18.3355,18.3715,18.3265,18.3265,391238.0
2016-04-29 15:50:00,20.38,20.48,20.37,20.46,2120680.0,18.3355,18.4255,18.3265,18.4075,2120680.0
2016-05-02 09:30:00,20.5,20.55,20.34,20.41,1021137.0,18.4435,18.4885,18.2995,18.3625,1021137.0
2016-05-02 09:40:00,20.41,20.49,20.37,20.48,216155.0,18.3625,18.4345,18.3265,18.4255,216155.0
2016-05-02 09:50:00,20.48,20.55,20.44,20.47,260821.0,18.4255,18.4885,18.3895,18.4165,260821.0
2016-05-02 10:00:00,20.46,20.56,20.45,20.55,446638.0,18.4075,18.4975,18.3985,18.4885,446638.0
2016-05-02 10:10:00,20.55,20.57,20.52,20.54,199319.0,18.4885,18.5065,18.4615,18.4795,199319.0
2016-05-02 10:20:00,20.55,20.57,20.5,20.51,288835.0,18.4885,18.5065,18.4435,18.4525,288835.0
2016-05-02 10:30:00,20.51,20.53,20.47,20.52,148652.0,18.4525,18.4705,18.4165,18.4615,148652.0
2016-05-02 10:40:00,20.52,20.59,20.51,20.59,162279.0,18.4615,18.5244,18.4525,18.5244,162279.0
2016-05-02 10:50:00,20.59,20.65,20.54,20.58,484130.0,18.5244,18.5784,18.4795,18.5155,484130.0
2016-05-02 11:00:00,20.58,20.58,20.5,20.51,429240.0,18.5155,18.5155,18.4435,18.4525,429240.0
2016-05-02 11:10:00,20.51,20.54,20.47,20.48,410739.0,18.4525,18.4795,18.4165,18.4255,410739.0
2016-05-02 11:20:00,20.48,20.48,20.41,20.46,165309.0,18.4255,18.4255,18.3625,18.4075,165309.0
2016-05-02 11:30:00,20.46,20.51,20.45,20.5,78259.0,18.4075,18.4525,18.3985,18.4435,78259.0
2016-05-02 11:40:00,20.5,20.51,20.41,20.43,184911.0,18.4435,18.4525,18.3625,18.3805,184911.0
2016-05-02 11:50:00,20.43,20.43,20.35,20.36,236257.0,18.3805,18.3805,18.3085,18.3175,236257.0
2016-05-02 12:00:00,20.37,20.45,20.36,20.43,177325.0,18.3265,18.3985,18.3175,18.3805,177325.0
2016-05-02 12:10:00,20.42,20.44,20.39,20.39,250378.0,18.3715,18.3895,18.3445,18.3445,250378.0
2016-05-02 12:20:00,20.4,20.44,20.39,20.41,112688.0,18.3535,18.3895,18.3445,18.3625,112688.0
2016-05-02 12:30:00,20.41,20.46,20.39,20.43,260547.0,18.3625,18.4075,18.3445,18.3805,260547.0
2016-05-02 12:40:00,20.43,20.46,20.43,20.43,107781.0,18.3805,18.4075,18.3805,18.3805,107781.0
2016-05-02 12:50:00,20.43,20.43,20.38,20.39,180201.0,18.3805,18.3805,18.3355,18.3445,180201.0
2016-05-02 13:00:00,20.39,20.4,20.34,20.35,232490.0,18.3445,18.3535,18.2995,18.3085,232490.0
2016-05-02 13:10:00,20.34,20.43,20.34,20.42,279966.0,18.2995,18.3805,18.2995,18.3715,279966.0
2016-05-02 13:20:00,20.41,20.41,20.37,20.37,184667.0,18.3625,18.3625,18.3265,18.3265,184667.0
2016-05-02 13:30:00,20.38,20.4,20.36,20.37,204058.0,18.3355,18.3535,18.3175,18.3265,204058.0
2016-05-02 13:40:00,20.37,20.4,20.34,20.39,257719.0,18.3265,18.3535,18.2995,18.3445,257719.0
2016-05-02 13:50:00,20.39,20.39,20.33,20.34,122712.0,18.3445,18.3445,18.2905,18.2995,122712.0
2016-05-02 14:00:00,20.34,20.38,20.33,20.37,179352.0,18.2995,18.3355,18.2905,18.3265,179352.0
2016-05-02 14:10:00,20.36,20.38,20.36,20.37,62834.0,18.3175,18.3355,18.3175,18.3265,62834.0
2016-05-02 14:20:00,20.37,20.38,20.32,20.33,332606.0,18.3265,18.3355,18.2815,18.2905,332606.0
2016-05-02 14:30:00,20.34,20.35,20.32,20.35,364162.0,18.2995,18.3085,18.2815,18.3085,364162.0
2016-05-02 14:40:00,20.35,20.38,20.34,20.34,198848.0,18.3085,18.3355,18.2995,18.2995,198848.0
2016-05-02 14:50:00,20.35,20.36,20.33,20.35,213464.0,18.3085,18.3175,18.2905,18.3085,213464.0
2016-05-02 15:00:00,20.36,20.39,20.35,20.38,174335.0,18.3175,18.3445,18.3085,18.3355,174335.0
2016-05-02 15:10:00,20.38,20.38,20.37,20.38,80052.0,18.3355,18.3355,18.3265,18.3355,80052.0
2016-05-02 15:20:00,20.38,20.38,20.37,20.38,130673.0,18.3355,18.3355,18.3265,18.3355,130673.0
2016-05-02 15:30:00,20.38,20.38,20.35,20.36,411605.0,18.3355,18.3355,18.3085,18.3175,411605.0
2016-05-02 15:40:00,20.35,20.38,20.35,20.38,285405.0,18.3085,18.3355,18.3085,18.3355,285405.0
2016-05-02 15:50:00,20.37,20.38,20.3,20.31,1563450.0,18.3265,18.3355,18.2635,18.2725,1563450.0
2016-05-03 09:30:00,20.11,20.31,20.1,20.3,562147.0,18.0926,18.2725,18.0836,18.2635,562147.0
2016-05-03 09:40:00,20.29,20.34,20.21,20.21,249272.0,18.2545,18.2995,18.1826,18.1826,249272.0
2016-05-03 09:50:00,20.21,20.28,20.19,20.27,227866.0,18.1826,18.2455,18.1646,18.2366,227866.0
2016-05-03 10:00:00,20.27,20.27,20.11,20.12,274292.0,18.2366,18.2366,18.0926,18.1016,274292.0
2016-05-03 10:10:00,20.11,20.12,20.02,20.05,488975.0,18.0926,18.1016,18.0116,18.0386,488975.0
2016-05-03 10:20:00,20.05,20.06,19.99,20.01,689792.0,18.0386,18.0476,17.9846,18.0026,689792.0
2016-05-03 10:30:00,20.0,20.06,19.98,20.01,360710.0,17.9936,18.0476,17.9756,18.0026,360710.0
2016-05-03 10:40:00,20.02,20.1,20.01,20.05,282462.0,18.0116,18.0836,18.0026,18.0386,282462.0
2016-05-03 10:50:00,20.05,20.1,20.03,20.06,323333.0,18.0386,18.0836,18.0206,18.0476,323333.0
2016-05-03 11:00:00,20.06,20.08,20.04,20.06,337277.0,18.0476,18.0656,18.0296,18.0476,337277.0
2016-05-03 11:10:00,20.06,20.06,20.03,20.04,276106.0,18.0476,18.0476,18.0206,18.0296,276106.0
2016-05-03 11:20:00,20.04,20.04,19.99,20.0,239090.0,18.0296,18.0296,17.9846,17.9936,239090.0
2016-05-03 11:30:00,20.0,20.06,19.98,20.03,305594.0,17.9936,18.0476,17.9756,18.0206,305594.0
2016-05-03 11:40:00,20.03,20.05,20.01,20.04,219491.0,18.0206,18.0386,18.0026,18.0296,219491.0
2016-05-03 11:50:00,20.04,20.05,20.01,20.01,306810.0,18.0296,18.0386,18.0026,18.0026,306810.0
2016-05-03 12:00:00,20.01,20.05,20.0,20.03,453981.0,18.0026,18.0386,17.9936,18.0206,453981.0
2016-05-03 12:10:00,20.02,20.06,20.0,20.05,1724978.0,18.0116,18.0476,17.9936,18.0386,1724978.0
2016-05-03 12:20:00,20.05,20.1,20.04,20.07,273097.0,18.0386,18.0836,18.0296,18.0566,273097.0
2016-05-03 12:30:00,20.07,20.11,20.06,20.11,183792.0,18.0566,18.0926,18.0476,18.0926,183792.0
2016-05-03 12:40:00,20.11,20.12,20.09,20.12,207832.0,18.0926,18.1016,18.0746,18.1016,207832.0
2016-05-03 12:50:00,20.12,20.14,20.11,20.12,247406.0,18.1016,18.1196,18.0926,18.1016,247406.0
2016-05-03 13:00:00,20.12,20.13,20.08,20.1,274972.0,18.1016,18.1106,18.0656,18.0836,274972.0
2016-05-03 13:10:00,20.1,20.12,20.08,20.09,469005.0,18.0836,18.1016,18.0656,18.0746,469005.0
2016-05-03 13:20:00,20.1,20.1,20.08,20.09,284507.0,18.0836,18.0836,18.0656,18.0746,284507.0
2016-05-03 13:30:00,20.1,20.11,20.08,20.1,800571.0,18.0836,18.0926,18.0656,18.0836,800571.0
2016-05-03 13:40:00,20.1,20.11,20.07,20.08,434038.0,18.0836,18.0926,18.0566,18.0656,434038.0
2016-05-03 13:50:00,20.09,20.1,20.08,20.1,312665.0,18.0746,18.0836,18.0656,18.0836,312665.0
2016-05-03 14:00:00,20.1,20.1,20.07,20.08,471821.0,18.0836,18.0836,18.0566,18.0656,471821.0
2016-05-03 14:10:00,20.09,20.09,20.04,20.04,272076.0,18.0746,18.0746,18.0296,18.0296,272076.0
2016-05-03 14:20:00,20.04,20.06,20.03,20.05,274099.0,18.0296,18.0476,18.0206,18.0386,274099.0
2016-05-03 14:30:00,20.05,20.1,20.04,20.09,242856.0,18.0386,18.0836,18.0296,18.0746,242856.0
2016-05-03 14:40:00,20.08,20.09,20.04,20.05,227499.0,18.0656,18.0746,18.0296,18.0386,227499.0
2016-05-03 14:50:00,20.05,20.08,20.04,20.07,186430.0,18.0386,18.0656,18.0296,18.0566,186430.0
2016-05-03 15:00:00,20.08,20.09,20.06,20.09,195224.0,18.0656,18.0746,18.0476,18.0746,195224.0
2016-05-03 15:10:00,20.09,20.1,20.05,20.09,171737.0,18.0746,18.0836,18.0386,18.0746,171737.0
2016-05-03 15:20:00,20.09,20.1,20.04,20.09,281937.0,18.0746,18.0836,18.0296,18.0746,281937.0
2016-05-03 15:30:00,20.09,20.09,20.05,20.06,359881.0,18.0746,18.0746,18.0386,18.0476,359881.0
2016-05-03 15:40:00,20.06,20.1,20.03,20.1,431729.0,18.0476,18.0836,18.0206,18.0836,431729.0
2016-05-03 15:50:00,20.09,20.11,20.08,20.1,1489339.0,18.0746,18.0926,18.0656,18.0836,1489339.0
2016-05-04 09:30:00,20.0,20.0,19.84,19.93,371109.0,17.9936,17.9936,17.8497,17.9307,371109.0
2016-05-04 09:40:00,19.93,19.98,19.9,19.95,200836.0,17.9307,17.9756,17.9037,17.9487,200836.0
2016-05-04 09:50:00,19.96,20.0,19.96,19.98,293618.0,17.9577,17.9936,17.9577,17.9756,293618.0
2016-05-04 10:00:00,19.99,20.02,19.95,19.98,397222.0,17.9846,18.0116,17.9487,17.9756,397222.0
2016-05-04 10:10:00,19.98,20.0,19.97,19.99,268466.0,17.9756,17.9936,17.9666,17.9846,268466.0
2016-05-04 10:20:00,20.0,20.0,19.96,19.98,128393.0,17.9936,17.9936,17.9577,17.9756,128393.0
2016-05-04 10:30:00,19.98,20.01,19.95,19.98,262320.0,17.9756,18.0026,17.9487,17.9756,262320.0
2016-05-04 10:40:00,19.98,19.99,19.89,19.89,167704.0,17.9756,17.9846,17.8947,17.8947,167704.0
2016-05-04 10:50:00,19.89,19.95,19.88,19.95,137814.0,17.8947,17.9487,17.8857,17.9487,137814.0
2016-05-04 11:00:00,19.94,19.95,19.89,19.91,224965.0,17.9397,17.9487,17.8947,17.9127,224965.0
2016-05-04 11:10:00,19.91,19.91,19.86,19.88,224987.0,17.9127,17.9127,17.8677,17.8857,224987.0
2016-05-04 11:20:00,19.88,19.91,19.85,19.85,189339.0,17.8857,17.9127,17.8587,17.8587,189339.0
2016-05-04 11:30:00,19.85,19.87,19.82,19.84,238763.0,17.8587,17.8767,17.8317,17.8497,238763.0
2016-05-04 11:40:00,19.82,19.9,19.8,19.8,2010416.0,17.8317,17.9037,17.8137,17.8137,2010416.0
2016-05-04 11:50:00,19.8,19.81,19.71,19.75,917289.0,17.8137,17.8227,17.7327,17.7687,917289.0
2016-05-04 12:00:00,19.75,19.88,19.75,19.86,404007.0,17.7687,17.8857,17.7687,17.8677,404007.0
2016-05-04 12:10:00,19.86,19.91,19.81,19.87,274495.0,17.8677,17.9127,17.8227,17.8767,274495.0
2016-05-04 12:20:00,19.86,19.88,19.85,19.86,118580.0,17.8677,17.8857,17.8587,17.8677,118580.0
2016-05-04 12:30:00,19.86,19.93,19.85,19.88,113144.0,17.8677,17.9307,17.8587,17.8857,113144.0
2016-05-04 12:40:00,19.88,19.9,19.86,19.87,76818.0,17.8857,17.9037,17.8677,17.8767,76818.0
2016-05-04 12:50:00,19.87,19.89,19.85,19.86,73409.0,17.8767,17.8947,17.8587,17.8677,73409.0
2016-05-04 13:00:00,19.86,19.9,19.85,19.9,58127.0,17.8677,17.9037,17.8587,17.9037,58127.0
2016-05-04 13:10:00,19.9,19.9,19.83,19.85,220294.0,17.9037,17.9037,17.8407,17.8587,220294.0
2016-05-04 13:20:00,19.85,19.88,19.84,19.88,44669.0,17.8587,17.8857,17.8497,17.8857,44669.0
2016-05-04 13:30:00,19.88,19.92,19.86,19.86,118019.0,17.8857,17.9217,17.8677,17.8677,118019.0
2016-05-04 13:40:00,19.86,19.88,19.84,19.86,80249.0,17.8677,17.8857,17.8497,17.8677,80249.0
2016-05-04 13:50:00,19.86,19.88,19.82,19.82,63836.0,17.8677,17.8857,17.8317,17.8317,63836.0
2016-05-04 14:00:00,19.82,19.83,19.77,19.78,206743.0,17.8317,17.8407,17.7867,17.7957,206743.0
2016-05-04 14:10:00,19.77,19.81,19.77,19.78,122515.0,17.7867,17.8227,17.7867,17.7957,122515.0
2016-05-04 14:20:00,19.77,19.83,19.76,19.81,214351.0,17.7867,17.8407,17.7777,17.8227,214351.0
2016-05-04 14:30:00,19.81,19.84,19.81,19.82,148499.0,17.8227,17.8497,17.8227,17.8317,148499.0
2016-05-04 14:40:00,19.82,19.83,19.79,19.81,62171.0,17.8317,17.8407,17.8047,17.8227,62171.0
2016-05-04 14:50:00,19.81,19.83,19.79,19.8,120344.0,17.8227,17.8407,17.8047,17.8137,120344.0
2016-05-04 15:00:00,19.81,19.83,19.77,19.78,396102.0,17.8227,17.8407,17.7867,17.7957,396102.0
2016-05-04 15:10:00,19.78,19.81,19.74,19.78,389608.0,17.7957,17.8227,17.7597,17.7957,389608.0
2016-05-04 15:20:00,19.78,19.83,19.77,19.81,162266.0,17.7957,17.8407,17.7867,17.8227,162266.0
2016-05-04 15:30:00,19.81,19.83,19.8,19.82,201645.0,17.8227,17.8407,17.8137,17.8317,201645.0
2016-05-04 15:40:00,19.82,19.88,19.81,19.86,395891.0,17.8317,17.8857,17.8227,17.8677,395891.0
2016-05-04 15:50:00,19.87,19.88,19.83,19.84,884211.0,17.8767,17.8857,17.8407,17.8497,884211.0
2016-05-05 09:30:00,19.89,19.93,19.75,19.81,258220.0,17.8947,17.9307,17.7687,17.8227,258220.0
2016-05-05 09:40:00,19.8,19.84,19.7,19.84,534701.0,17.8137,17.8497,17.7237,17.8497,534701.0
2016-05-05 09:50:00,19.84,19.91,19.83,19.87,342449.0,17.8497,17.9127,17.8407,17.8767,342449.0
2016-05-05 10:00:00,19.86,19.92,19.83,19.92,327598.0,17.8677,17.9217,17.8407,17.9217,327598.0
2016-05-05 10:10:00,19.92,19.98,19.88,19.93,271444.0,17.9217,17.9756,17.8857,17.9307,271444.0
2016-05-05 10:20:00,19.92,19.95,19.89,19.94,179221.0,17.9217,17.9487,17.8947,17.9397,179221.0
2016-05-05 10:30:00,19.94,19.96,19.91,19.95,180449.0,17.9397,17.9577,17.9127,17.9487,180449.0
2016-05-05 10:40:00,19.94,19.95,19.9,19.91,263626.0,17.9397,17.9487,17.9037,17.9127,263626.0
2016-05-05 10:50:00,19.91,19.92,19.87,19.89,270995.0,17.9127,17.9217,17.8767,17.8947,270995.0
2016-05-05 11:00:00,19.9,19.93,19.87,19.93,212335.0,17.9037,17.9307,17.8767,17.9307,212335.0
2016-05-05 11:10:00,19.93,19.94,19.9,19.93,284519.0,17.9307,17.9397,17.9037,17.9307,284519.0
2016-05-05 11:20:00,19.93,19.95,19.88,19.92,216875.0,17.9307,17.9487,17.8857,17.9217,216875.0
2016-05-05 11:30:00,19.92,19.96,19.92,19.95,196922.0,17.9217,17.9577,17.9217,17.9487,196922.0
2016-05-05 11:40:00,19.95,19.96,19.93,19.95,135445.0,17.9487,17.9577,17.9307,17.9487,135445.0
2016-05-05 11:50:00,19.95,19.96,19.91,19.94,115419.0,17.9487,17.9577,17.9127,17.9397,115419.0
2016-05-05 12:00:00,19.94,19.95,19.9,19.9,140749.0,17.9397,17.9487,17.9037,17.9037,140749.0
2016-05-05 12:10:00,19.91,19.91,19.88,19.91,78383.0,17.9127,17.9127,17.8857,17.9127,78383.0
2016-05-05 12:20:00,19.91,19.92,19.88,19.89,56381.0,17.9127,17.9217,17.8857,17.8947,56381.0
2016-05-05 12:30:00,19.89,19.92,19.88,19.91,96430.0,17.8947,17.9217,17.8857,17.9127,96430.0
2016-05-05 12:40:00,19.9,19.94,19.89,19.94,118877.0,17.9037,17.9397,17.8947,17.9397,118877.0
2016-05-05 12:50:00,19.94,19.95,19.9,19.92,132723.0,17.9397,17.9487,17.9037,17.9217,132723.0
2016-05-05 13:00:00,19.92,19.94,19.9,19.92,118036.0,17.9217,17.9397,17.9037,17.9217,118036.0
2016-05-05 13:10:00,19.91,19.92,19.87,19.92,135773.0,17.9127,17.9217,17.8767,17.9217,135773.0
2016-05-05 13:20:00,19.91,19.91,19.85,19.87,99524.0,17.9127,17.9127,17.8587,17.8767,99524.0
2016-05-05 13:30:00,19.87,19.89,19.83,19.85,193191.0,17.8767,17.8947,17.8407,17.8587,193191.0
2016-05-05 13:40:00,19.85,19.89,19.85,19.87,89131.0,17.8587,17.8947,17.8587,17.8767,89131.0
2016-05-05 13:50:00,19.86,19.88,19.82,19.84,129322.0,17.8677,17.8857,17.8317,17.8497,129322.0
2016-05-05 14:00:00,19.84,19.85,19.83,19.85,123966.0,17.8497,17.8587,17.8407,17.8587,123966.0
2016-05-05 14:10:00,19.85,19.86,19.84,19.85,196992.0,17.8587,17.8677,17.8497,17.8587,196992.0
2016-05-05 14:20:00,19.85,19.86,19.82,19.82,387781.0,17.8587,17.8677,17.8317,17.8317,387781.0
2016-05-05 14:30:00,19.82,19.84,19.82,19.83,92205.0,17.8317,17.8497,17.8317,17.8407,92205.0
2016-05-05 14:40:00,19.84,19.85,19.82,19.85,208101.0,17.8497,17.8587,17.8317,17.8587,208101.0
2016-05-05 14:50:00,19.84,19.85,19.81,19.82,123645.0,17.8497,17.8587,17.8227,17.8317,123645.0
2016-05-05 15:00:00,19.81,19.83,19.8,19.83,119825.0,17.8227,17.8407,17.8137,17.8407,119825.0
2016-05-05 15:10:00,19.82,19.86,19.81,19.83,218421.0,17.8317,17.8677,17.8227,17.8407,218421.0
2016-05-05 15:20:00,19.83,19.86,19.83,19.85,206958.0,17.8407,17.8677,17.8407,17.8587,206958.0
2016-05-05 15:30:00,19.85,19.85,19.82,19.85,214380.0,17.8587,17.8587,17.8317,17.8587,214380.0
2016-05-05 15:40:00,19.85,19.87,19.82,19.82,377741.0,17.8587,17.8767,17.8317,17.8317,377741.0
2016-05-05 15:50:00,19.83,19.85,19.82,19.85,633537.0,17.8407,17.8587,17.8317,17.8587,633537.0
2016-05-06 09:30:00,19.75,19.83,19.7,19.82,288603.0,17.7687,17.8407,17.7237,17.8317,288603.0
2016-05-06 09:40:00,19.82,19.9,19.77,19.83,112778.0,17.8317,17.9037,17.7867,17.8407,112778.0
2016-05-06 09:50:00,19.82,19.87,19.8,19.83,144655.0,17.8317,17.8767,17.8137,17.8407,144655.0
2016-05-06 10:00:00,19.83,19.9,19.8,19.86,464719.0,17.8407,17.9037,17.8137,17.8677,464719.0
2016-05-06 10:10:00,19.86,19.86,19.74,19.78,595498.0,17.8677,17.8677,17.7597,17.7957,595498.0
2016-05-06 10:20:00,19.77,19.78,19.63,19.76,383516.0,17.7867,17.7957,17.6608,17.7777,383516.0
2016-05-06 10:30:00,19.75,19.77,19.67,19.69,140068.0,17.7687,17.7867,17.6967,17.7147,140068.0
2016-05-06 10:40:00,19.69,19.72,19.66,19.7,182086.0,17.7147,17.7417,17.6877,17.7237,182086.0
2016-05-06 10:50:00,19.69,19.73,19.68,19.71,90830.0,17.7147,17.7507,17.7057,17.7327,90830.0
2016-05-06 11:00:00,19.71,19.75,19.7,19.71,93990.0,17.7327,17.7687,17.7237,17.7327,93990.0
2016-05-06 11:10:00,19.72,19.75,19.7,19.73,92990.0,17.7417,17.7687,17.7237,17.7507,92990.0
2016-05-06 11:20:00,19.73,19.8,19.73,19.78,105983.0,17.7507,17.8137,17.7507,17.7957,105983.0
2016-05-06 11:30:00,19.78,19.79,19.73,19.73,63504.0,17.7957,17.8047,17.7507,17.7507,63504.0
2016-05-06 11:40:00,19.74,19.75,19.68,19.69,73867.0,17.7597,17.7687,17.7057,17.7147,73867.0
2016-05-06 11:50:00,19.69,19.7,19.67,19.67,36603.0,17.7147,17.7237,17.6967,17.6967,36603.0
2016-05-06 12:00:00,19.68,19.71,19.66,19.69,107130.0,17.7057,17.7327,17.6877,17.7147,107130.0
2016-05-06 12:10:00,19.7,19.74,19.68,19.69,220222.0,17.7237,17.7597,17.7057,17.7147,220222.0
2016-05-06 12:20:00,19.69,19.71,19.66,19.7,83798.0,17.7147,17.7327,17.6877,17.7237,83798.0
2016-05-06 12:30:00,19.7,19.74,19.67,19.72,138628.0,17.7237,17.7597,17.6967,17.7417,138628.0
2016-05-06 12:40:00,19.72,19.75,19.7,19.74,121872.0,17.7417,17.7687,17.7237,17.7597,121872.0
2016-05-06 12:50:00,19.74,19.77,19.72,19.76,104982.0,17.7597,17.7867,17.7417,17.7777,104982.0
2016-05-06 13:00:00,19.76,19.78,19.75,19.78,81242.0,17.7777,17.7957,17.7687,17.7957,81242.0
2016-05-06 13:10:00,19.78,19.8,19.76,19.79,123228.0,17.7957,17.8137,17.7777,17.8047,123228.0
2016-05-06 13:20:00,19.79,19.8,19.76,19.77,59366.0,17.8047,17.8137,17.7777,17.7867,59366.0
2016-05-06 13:30:00,19.77,19.79,19.75,19.75,194328.0,17.7867,17.8047,17.7687,17.7687,194328.0
2016-05-06 13:40:00,19.76,19.79,19.73,19.78,39658.0,17.7777,17.8047,17.7507,17.7957,39658.0
2016-05-06 13:50:00,19.78,19.82,19.77,19.82,103186.0,17.7957,17.8317,17.7867,17.8317,103186.0
2016-05-06 14:00:00,19.82,19.86,19.8,19.85,254932.0,17.8317,17.8677,17.8137,17.8587,254932.0
2016-05-06 14:10:00,19.86,19.87,19.83,19.86,107667.0,17.8677,17.8767,17.8407,17.8677,107667.0
2016-05-06 14:20:00,19.86,19.86,19.81,19.82,131301.0,17.8677,17.8677,17.8227,17.8317,131301.0
2016-05-06 14:30:00,19.82,19.84,19.81,19.83,81082.0,17.8317,17.8497,17.8227,17.8407,81082.0
2016-05-06 14:40:00,19.82,19.84,19.8,19.8,167282.0,17.8317,17.8497,17.8137,17.8137,167282.0
2016-05-06 14:50:00,19.81,19.87,19.79,19.82,214634.0,17.8227,17.8767,17.8047,17.8317,214634.0
2016-05-06 15:00:00,19.83,19.85,19.82,19.83,70660.0,17.8407,17.8587,17.8317,17.8407,70660.0
2016-05-06 15:10:00,19.83,19.86,19.83,19.84,128497.0,17.8407,17.8677,17.8407,17.8497,128497.0
2016-05-06 15:20:00,19.84,19.87,19.84,19.85,90647.0,17.8497,17.8767,17.8497,17.8587,90647.0
2016-05-06 15:30:00,19.85,19.86,19.82,19.85,135736.0,17.8587,17.8677,17.8317,17.8587,135736.0
2016-05-06 15:40:00,19.85,19.86,19.81,19.84,134591.0,17.8587,17.8677,17.8227,17.8497,134591.0
2016-05-06 15:50:00,19.83,19.87,19.83,19.87,449159.0,17.8407,17.8767,17.8407,17.8767,449159.0
2016-05-09 09:30:00,19.87,19.99,19.84,19.96,458259.0,17.8767,17.9846,17.8497,17.9577,458259.0
2016-05-09 09:40:00,19.96,20.01,19.94,19.96,312147.0,17.9577,18.0026,17.9397,17.9577,312147.0
2016-05-09 09:50:00,19.96,19.97,19.89,19.94,97274.0,17.9577,17.9666,17.8947,17.9397,97274.0
2016-05-09 10:00:00,19.94,19.94,19.89,19.92,118406.0,17.9397,17.9397,17.8947,17.9217,118406.0
2016-05-09 10:10:00,19.91,19.92,19.86,19.86,87271.0,17.9127,17.9217,17.8677,17.8677,87271.0
2016-05-09 10:20:00,19.86,19.89,19.81,19.85,117184.0,17.8677,17.8947,17.8227,17.8587,117184.0
2016-05-09 10:30:00,19.85,19.88,19.82,19.84,113571.0,17.8587,17.8857,17.8317,17.8497,113571.0
2016-05-09 10:40:00,19.84,19.88,19.84,19.86,83817.0,17.8497,17.8857,17.8497,17.8677,83817.0
2016-05-09 10:50:00,19.86,19.87,19.81,19.85,89055.0,17.8677,17.8767,17.8227,17.8587,89055.0
2016-05-09 11:00:00,19.84,19.9,19.84,19.88,87699.0,17.8497,17.9037,17.8497,17.8857,87699.0
2016-05-09 11:10:00,19.87,19.88,19.8,19.87,219604.0,17.8767,17.8857,17.8137,17.8767,219604.0
2016-05-09 11:20:00,19.87,19.88,19.83,19.84,107581.0,17.8767,17.8857,17.8407,17.8497,107581.0
2016-05-09 11:30:00,19.84,19.88,19.81,19.87,115009.0,17.8497,17.8857,17.8227,17.8767,115009.0
2016-05-09 11:40:00,19.87,19.89,19.85,19.87,101538.0,17.8767,17.8947,17.8587,17.8767,101538.0
2016-05-09 11:50:00,19.86,19.89,19.86,19.89,45055.0,17.8677,17.8947,17.8677,17.8947,45055.0
2016-05-09 12:00:00,19.89,19.9,19.84,19.85,84384.0,17.8947,17.9037,17.8497,17.8587,84384.0
2016-05-09 12:10:00,19.85,19.91,19.85,19.88,98656.0,17.8587,17.9127,17.8587,17.8857,98656.0
2016-05-09 12:20:00,19.89,19.91,19.88,19.89,92462.0,17.8947,17.9127,17.8857,17.8947,92462.0
2016-05-09 12:30:00,19.89,19.92,19.88,19.91,51271.0,17.8947,17.9217,17.8857,17.9127,51271.0
2016-05-09 12:40:00,19.91,19.91,19.88,19.9,46198.0,17.9127,17.9127,17.8857,17.9037,46198.0
2016-05-09 12:50:00,19.9,19.92,19.88,19.92,80471.0,17.9037,17.9217,17.8857,17.9217,80471.0
2016-05-09 13:00:00,19.91,19.92,19.9,19.92,235367.0,17.9127,17.9217,17.9037,17.9217,235367.0
2016-05-09 13:10:00,19.92,19.97,19.92,19.93,79808.0,17.9217,17.9666,17.9217,17.9307,79808.0
2016-05-09 13:20:00,19.93,19.94,19.91,19.93,70872.0,17.9307,17.9397,17.9127,17.9307,70872.0
2016-05-09 13:30:00,19.94,19.94,19.92,19.92,88336.0,17.9397,17.9397,17.9217,17.9217,88336.0
2016-05-09 13:40:00,19.93,19.94,19.92,19.94,107524.0,17.9307,17.9397,17.9217,17.9397,107524.0
2016-05-09 13:50:00,19.94,19.95,19.91,19.94,90797.0,17.9397,17.9487,17.9127,17.9397,90797.0
2016-05-09 14:00:00,19.93,19.94,19.91,19.93,108364.0,17.9307,17.9397,17.9127,17.9307,108364.0
2016-05-09 14:10:00,19.93,19.94,19.92,19.92,68230.0,17.9307,17.9397,17.9217,17.9217,68230.0
2016-05-09 14:20:00,19.93,19.95,19.92,19.94,119353.0,17.9307,17.9487,17.9217,17.9397,119353.0
2016-05-09 14:30:00,19.95,19.95,19.94,19.95,49754.0,17.9487,17.9487,17.9397,17.9487,49754.0
2016-05-09 14:40:00,19.95,19.96,19.94,19.95,146604.0,17.9487,17.9577,17.9397,17.9487,146604.0
2016-05-09 14:50:00,19.96,19.98,19.95,19.98,101180.0,17.9577,17.9756,17.9487,17.9756,101180.0
2016-05-09 15:00:00,19.98,19.98,19.92,19.93,73917.0,17.9756,17.9756,17.9217,17.9307,73917.0
2016-05-09 15:10:00,19.93,19.94,19.92,19.93,89505.0,17.9307,17.9397,17.9217,17.9307,89505.0
2016-05-09 15:20:00,19.94,19.94,19.9,19.9,97095.0,17.9397,17.9397,17.9037,17.9037,97095.0
2016-05-09 15:30:00,19.89,19.91,19.88,19.9,110488.0,17.8947,17.9127,17.8857,17.9037,110488.0
2016-05-09 15:40:00,19.9,19.92,19.88,19.89,165103.0,17.9037,17.9217,17.8857,17.8947,165103.0
2016-05-09 15:50:00,19.9,19.9,19.87,19.88,471712.0,17.9037,17.9037,17.8767,17.8857,471712.0
2016-05-10 09:30:00,19.92,19.93,19.79,19.79,388143.0,17.9217,17.9307,17.8047,17.8047,388143.0
2016-05-10 09:40:00,19.8,19.92,19.8,19.91,426205.0,17.8137,17.9217,17.8137,17.9127,426205.0
2016-05-10 09:50:00,19.91,19.94,19.86,19.86,367770.0,17.9127,17.9397,17.8677,17.8677,367770.0
2016-05-10 10:00:00,19.86,19.93,19.86,19.89,258781.0,17.8677,17.9307,17.8677,17.8947,258781.0
2016-05-10 10:10:00,19.89,19.96,19.88,19.92,94088.0,17.8947,17.9577,17.8857,17.9217,94088.0
2016-05-10 10:20:00,19.93,19.95,19.9,19.94,125463.0,17.9307,17.9487,17.9037,17.9397,125463.0
2016-05-10 10:30:00,19.95,19.98,19.93,19.95,168085.0,17.9487,17.9756,17.9307,17.9487,168085.0
2016-05-10 10:40:00,19.96,20.0,19.95,19.98,209181.0,17.9577,17.9936,17.9487,17.9756,209181.0
2016-05-10 10:50:00,19.98,19.99,19.95,19.96,88651.0,17.9756,17.9846,17.9487,17.9577,88651.0
2016-05-10 11:00:00,19.96,20.0,19.95,20.0,152360.0,17.9577,17.9936,17.9487,17.9936,152360.0
2016-05-10 11:10:00,19.99,19.99,19.96,19.96,136366.0,17.9846,17.9846,17.9577,17.9577,136366.0
2016-05-10 11:20:00,19.97,19.98,19.96,19.96,70304.0,17.9666,17.9756,17.9577,17.9577,70304.0
2016-05-10 11:30:00,19.97,19.98,19.94,19.95,167709.0,17.9666,17.9756,17.9397,17.9487,167709.0
2016-05-10 11:40:00,19.96,19.96,19.92,19.95,346802.0,17.9577,17.9577,17.9217,17.9487,346802.0
2016-05-10 11:50:00,19.95,19.97,19.92,19.94,392832.0,17.9487,17.9666,17.9217,17.9397,392832.0
2016-05-10 12:00:00,19.94,19.94,19.9,19.91,339388.0,17.9397,17.9397,17.9037,17.9127,339388.0
2016-05-10 12:10:00,19.92,19.95,19.91,19.93,342637.0,17.9217,17.9487,17.9127,17.9307,342637.0
2016-05-10 12:20:00,19.93,19.97,19.92,19.96,161429.0,17.9307,17.9666,17.9217,17.9577,161429.0
2016-05-10 12:30:00,19.96,19.97,19.93,19.93,94681.0,17.9577,17.9666,17.9307,17.9307,94681.0
2016-05-10 12:40:00,19.93,19.94,19.92,19.92,104014.0,17.9307,17.9397,17.9217,17.9217,104014.0
2016-05-10 12:50:00,19.92,19.95,19.92,19.94,155934.0,17.9217,17.9487,17.9217,17.9397,155934.0
2016-05-10 13:00:00,19.94,19.96,19.94,19.94,107920.0,17.9397,17.9577,17.9397,17.9397,107920.0
2016-05-10 13:10:00,19.95,19.96,19.93,19.93,172685.0,17.9487,17.9577,17.9307,17.9307,172685.0
2016-05-10 13:20:00,19.93,19.97,19.93,19.96,107783.0,17.9307,17.9666,17.9307,17.9577,107783.0
2016-05-10 13:30:00,19.96,19.97,19.93,19.95,266123.0,17.9577,17.9666,17.9307,17.9487,266123.0
2016-05-10 13:40:00,19.95,19.96,19.94,19.96,58684.0,17.9487,17.9577,17.9397,17.9577,58684.0
2016-05-10 13:50:00,19.96,19.98,19.95,19.97,336164.0,17.9577,17.9756,17.9487,17.9666,336164.0
2016-05-10 14:00:00,19.98,19.99,19.95,19.96,329756.0,17.9756,17.9846,17.9487,17.9577,329756.0
2016-05-10 14:10:00,19.96,19.99,19.95,19.98,214562.0,17.9577,17.9846,17.9487,17.9756,214562.0
2016-05-10 14:20:00,19.99,20.0,19.96,19.97,268335.0,17.9846,17.9936,17.9577,17.9666,268335.0
2016-05-10 14:30:00,19.97,19.98,19.96,19.98,112807.0,17.9666,17.9756,17.9577,17.9756,112807.0
2016-05-10 14:40:00,19.98,19.99,19.97,19.98,90125.0,17.9756,17.9846,17.9666,17.9756,90125.0
2016-05-10 14:50:00,19.97,20.0,19.96,19.98,2320679.0,17.9666,17.9936,17.9577,17.9756,2320679.0
2016-05-10 15:00:00,19.97,19.99,19.95,19.96,205119.0,17.9666,17.9846,17.9487,17.9577,205119.0
2016-05-10 15:10:00,19.96,19.98,19.95,19.97,137287.0,17.9577,17.9756,17.9487,17.9666,137287.0
2016-05-10 15:20:00,19.97,19.98,19.96,19.97,225769.0,17.9666,17.9756,17.9577,17.9666,225769.0
2016-05-10 15:30:00,19.97,19.97,19.96,19.96,147036.0,17.9666,17.9666,17.9577,17.9577,147036.0
2016-05-10 15:40:00,19.97,19.97,19.95,19.97,408572.0,17.9666,17.9666,17.9487,17.9666,408572.0
2016-05-10 15:50:00,19.97,19.98,19.96,19.98,846389.0,17.9666,17.9756,17.9577,17.9756,846389.0
2016-05-11 09:30:00,19.89,19.98,19.84,19.92,292424.0,17.8947,17.9756,17.8497,17.9217,292424.0
2016-05-11 09:40:00,19.93,19.98,19.89,19.89,893567.0,17.9307,17.9756,17.8947,17.8947,893567.0
2016-05-11 09:50:00,19.89,19.99,19.87,19.97,186127.0,17.8947,17.9846,17.8767,17.9666,186127.0
2016-05-11 10:00:00,19.96,20.0,19.93,19.94,350310.0,17.9577,17.9936,17.9307,17.9397,350310.0
2016-05-11 10:10:00,19.95,19.98,19.91,19.95,648931.0,17.9487,17.9756,17.9127,17.9487,648931.0
2016-05-11 10:20:00,19.95,20.0,19.92,20.0,473091.0,17.9487,17.9936,17.9217,17.9936,473091.0
2016-05-11 10:30:00,20.0,20.04,19.94,19.95,2381192.0,17.9936,18.0296,17.9397,17.9487,2381192.0
2016-05-11 10:40:00,19.96,20.0,19.95,19.97,670575.0,17.9577,17.9936,17.9487,17.9666,670575.0
2016-05-11 10:50:00,19.96,19.98,19.94,19.97,367164.0,17.9577,17.9756,17.9397,17.9666,367164.0
2016-05-11 11:00:00,19.96,19.97,19.91,19.95,284644.0,17.9577,17.9666,17.9127,17.9487,284644.0
2016-05-11 11:10:00,19.95,20.0,19.95,19.97,521002.0,17.9487,17.9936,17.9487,17.9666,521002.0
2016-05-11 11:20:00,19.97,19.99,19.94,19.95,186337.0,17.9666,17.9846,17.9397,17.9487,186337.0
2016-05-11 11:30:00,19.94,19.98,19.93,19.98,102099.0,17.9397,17.9756,17.9307,17.9756,102099.0
2016-05-11 11:40:00,19.98,19.98,19.94,19.96,244504.0,17.9756,17.9756,17.9397,17.9577,244504.0
2016-05-11 11:50:00,19.96,20.0,19.96,20.0,1205305.0,17.9577,17.9936,17.9577,17.9936,1205305.0
2016-05-11 12:00:00,19.99,20.03,19.98,20.01,4966792.0,17.9846,18.0206,17.9756,18.0026,4966792.0
2016-05-11 12:10:00,20.02,20.08,20.0,20.07,541418.0,18.0116,18.0656,17.9936,18.0566,541418.0
2016-05-11 12:20:00,20.08,20.09,20.06,20.09,258564.0,18.0656,18.0746,18.0476,18.0746,258564.0
2016-05-11 12:30:00,20.08,20.13,20.0,20.12,1422820.0,18.0656,18.1106,17.9936,18.1016,1422820.0
2016-05-11 12:40:00,20.13,20.13,20.07,20.07,318285.0,18.1106,18.1106,18.0566,18.0566,318285.0
2016-05-11 12:50:00,20.07,20.11,20.07,20.11,143235.0,18.0566,18.0926,18.0566,18.0926,143235.0
2016-05-11 13:00:00,20.1,20.14,20.09,20.14,189947.0,18.0836,18.1196,18.0746,18.1196,189947.0
2016-05-11 13:10:00,20.14,20.16,20.12,20.13,96465.0,18.1196,18.1376,18.1016,18.1106,96465.0
2016-05-11 13:20:00,20.13,20.14,20.08,20.11,156250.0,18.1106,18.1196,18.0656,18.0926,156250.0
2016-05-11 13:30:00,20.11,20.13,20.08,20.1,473369.0,18.0926,18.1106,18.0656,18.0836,473369.0
2016-05-11 13:40:00,20.1,20.14,20.06,20.14,187627.0,18.0836,18.1196,18.0476,18.1196,187627.0
2016-05-11 13:50:00,20.14,20.14,20.11,20.11,170407.0,18.1196,18.1196,18.0926,18.0926,170407.0
2016-05-11 14:00:00,20.11,20.11,20.05,20.06,71097.0,18.0926,18.0926,18.0386,18.0476,71097.0
2016-05-11 14:10:00,20.06,20.08,20.03,20.04,141493.0,18.0476,18.0656,18.0206,18.0296,141493.0
2016-05-11 14:20:00,20.04,20.07,20.0,20.06,123382.0,18.0296,18.0566,17.9936,18.0476,123382.0
2016-05-11 14:30:00,20.05,20.07,20.04,20.06,126614.0,18.0386,18.0566,18.0296,18.0476,126614.0
2016-05-11 14:40:00,20.06,20.06,20.01,20.03,109812.0,18.0476,18.0476,18.0026,18.0206,109812.0
2016-05-11 14:50:00,20.03,20.04,20.02,20.02,82074.0,18.0206,18.0296,18.0116,18.0116,82074.0
2016-05-11 15:00:00,20.03,20.05,20.02,20.05,91563.0,18.0206,18.0386,18.0116,18.0386,91563.0
2016-05-11 15:10:00,20.05,20.06,20.02,20.02,104653.0,18.0386,18.0476,18.0116,18.0116,104653.0
2016-05-11 15:20:00,20.02,20.04,20.01,20.04,147160.0,18.0116,18.0296,18.0026,18.0296,147160.0
2016-05-11 15:30:00,20.03,20.05,20.02,20.03,149747.0,18.0206,18.0386,18.0116,18.0206,149747.0
2016-05-11 15:40:00,20.03,20.04,20.01,20.01,295500.0,18.0206,18.0296,18.0026,18.0026,295500.0
2016-05-11 15:50:00,20.01,20.04,20.0,20.01,557410.0,18.0026,18.0296,17.9936,18.0026,557410.0
2016-05-12 09:30:00,20.14,20.18,20.01,20.15,926811.0,18.1196,18.1556,18.0026,18.1286,926811.0
2016-05-12 09:40:00,20.14,20.15,20.0,20.02,338185.0,18.1196,18.1286,17.9936,18.0116,338185.0
2016-05-12 09:50:00,20.02,20.03,19.96,19.96,530411.0,18.0116,18.0206,17.9577,17.9577,530411.0
2016-05-12 10:00:00,19.95,19.96,19.91,19.92,385651.0,17.9487,17.9577,17.9127,17.9217,385651.0
2016-05-12 10:10:00,19.92,19.99,19.91,19.91,244304.0,17.9217,17.9846,17.9127,17.9127,244304.0
2016-05-12 10:20:00,19.91,19.91,19.86,19.88,193947.0,17.9127,17.9127,17.8677,17.8857,193947.0
2016-05-12 10:30:00,19.89,19.89,19.84,19.88,259929.0,17.8947,17.8947,17.8497,17.8857,259929.0
2016-05-12 10:40:00,19.87,19.88,19.76,19.78,280033.0,17.8767,17.8857,17.7777,17.7957,280033.0
2016-05-12 10:50:00,19.79,19.83,19.77,19.81,239041.0,17.8047,17.8407,17.7867,17.8227,239041.0
2016-05-12 11:00:00,19.8,19.81,19.66,19.67,196581.0,17.8137,17.8227,17.6877,17.6967,196581.0
2016-05-12 11:10:00,19.66,19.69,19.6,19.64,222294.0,17.6877,17.7147,17.6338,17.6698,222294.0
2016-05-12 11:20:00,19.64,19.64,19.6,19.6,274874.0,17.6698,17.6698,17.6338,17.6338,274874.0
2016-05-12 11:30:00,19.6,19.61,19.58,19.59,251821.0,17.6338,17.6428,17.6158,17.6248,251821.0
2016-05-12 11:40:00,19.59,19.6,19.53,19.54,170892.0,17.6248,17.6338,17.5708,17.5798,170892.0
2016-05-12 11:50:00,19.54,19.58,19.52,19.53,267122.0,17.5798,17.6158,17.5618,17.5708,267122.0
2016-05-12 12:00:00,19.53,19.57,19.48,19.57,317486.0,17.5708,17.6068,17.5258,17.6068,317486.0
2016-05-12 12:10:00,19.57,19.57,19.51,19.52,202708.0,17.6068,17.6068,17.5528,17.5618,202708.0
2016-05-12 12:20:00,19.53,19.55,19.52,19.53,131423.0,17.5708,17.5888,17.5618,17.5708,131423.0
2016-05-12 12:30:00,19.53,19.53,19.49,19.5,226456.0,17.5708,17.5708,17.5348,17.5438,226456.0
2016-05-12 12:40:00,19.51,19.54,19.49,19.53,130376.0,17.5528,17.5798,17.5348,17.5708,130376.0
2016-05-12 12:50:00,19.52,19.57,19.51,19.55,247127.0,17.5618,17.6068,17.5528,17.5888,247127.0
2016-05-12 13:00:00,19.56,19.57,19.55,19.56,162759.0,17.5978,17.6068,17.5888,17.5978,162759.0
2016-05-12 13:10:00,19.55,19.56,19.51,19.51,147947.0,17.5888,17.5978,17.5528,17.5528,147947.0
2016-05-12 13:20:00,19.52,19.53,19.51,19.51,76873.0,17.5618,17.5708,17.5528,17.5528,76873.0
2016-05-12 13:30:00,19.52,19.52,19.46,19.52,283624.0,17.5618,17.5618,17.5078,17.5618,283624.0
2016-05-12 13:40:00,19.51,19.53,19.5,19.52,193753.0,17.5528,17.5708,17.5438,17.5618,193753.0
2016-05-12 13:50:00,19.52,19.55,19.49,19.55,308572.0,17.5618,17.5888,17.5348,17.5888,308572.0
2016-05-12 14:00:00,19.55,19.58,19.54,19.54,190149.0,17.5888,17.6158,17.5798,17.5798,190149.0
2016-05-12 14:10:00,19.54,19.61,19.54,19.58,343853.0,17.5798,17.6428,17.5798,17.6158,343853.0
2016-05-12 14:20:00,19.58,19.66,19.58,19.65,306724.0,17.6158,17.6877,17.6158,17.6787,306724.0
2016-05-12 14:30:00,19.64,19.67,19.61,19.64,364668.0,17.6698,17.6967,17.6428,17.6698,364668.0
2016-05-12 14:40:00,19.64,19.72,19.64,19.72,130933.0,17.6698,17.7417,17.6698,17.7417,130933.0
2016-05-12 14:50:00,19.71,19.74,19.68,19.7,236990.0,17.7327,17.7597,17.7057,17.7237,236990.0
2016-05-12 15:00:00,19.7,19.71,19.65,19.66,221110.0,17.7237,17.7327,17.6787,17.6877,221110.0
2016-05-12 15:10:00,19.65,19.71,19.65,19.68,136248.0,17.6787,17.7327,17.6787,17.7057,136248.0
2016-05-12 15:20:00,19.68,19.7,19.67,19.69,158998.0,17.7057,17.7237,17.6967,17.7147,158998.0
2016-05-12 15:30:00,19.69,19.71,19.65,19.69,363188.0,17.7147,17.7327,17.6787,17.7147,363188.0
2016-05-12 15:40:00,19.69,19.7,19.66,19.68,202615.0,17.7147,17.7237,17.6877,17.7057,202615.0
2016-05-12 15:50:00,19.68,19.68,19.61,19.63,1164721.0,17.7057,17.7057,17.6428,17.6608,1164721.0
2016-05-13 09:30:00,19.58,19.63,19.52,19.57,464882.0,17.6158,17.6608,17.5618,17.6068,464882.0
2016-05-13 09:40:00,19.57,19.67,19.56,19.66,438029.0,17.6068,17.6967,17.5978,17.6877,438029.0
2016-05-13 09:50:00,19.66,19.66,19.59,19.64,296790.0,17.6877,17.6877,17.6248,17.6698,296790.0
2016-05-13 10:00:00,19.65,19.67,19.61,19.64,174445.0,17.6787,17.6967,17.6428,17.6698,174445.0
2016-05-13 10:10:00,19.63,19.66,19.6,19.64,207381.0,17.6608,17.6877,17.6338,17.6698,207381.0
2016-05-13 10:20:00,19.64,19.64,19.56,19.61,399169.0,17.6698,17.6698,17.5978,17.6428,399169.0
2016-05-13 10:30:00,19.6,19.64,19.56,19.63,189744.0,17.6338,17.6698,17.5978,17.6608,189744.0
2016-05-13 10:40:00,19.63,19.65,19.59,19.59,361950.0,17.6608,17.6787,17.6248,17.6248,361950.0
2016-05-13 10:50:00,19.59,19.63,19.59,19.61,311384.0,17.6248,17.6608,17.6248,17.6428,311384.0
2016-05-13 11:00:00,19.61,19.63,19.6,19.62,441999.0,17.6428,17.6608,17.6338,17.6518,441999.0
2016-05-13 11:10:00,19.62,19.65,19.61,19.64,192887.0,17.6518,17.6787,17.6428,17.6698,192887.0
2016-05-13 11:20:00,19.64,19.69,19.64,19.68,371162.0,17.6698,17.7147,17.6698,17.7057,371162.0
2016-05-13 11:30:00,19.68,19.68,19.63,19.65,217176.0,17.7057,17.7057,17.6608,17.6787,217176.0
2016-05-13 11:40:00,19.64,19.66,19.62,19.65,135884.0,17.6698,17.6877,17.6518,17.6787,135884.0
2016-05-13 11:50:00,19.64,19.66,19.62,19.62,145262.0,17.6698,17.6877,17.6518,17.6518,145262.0
2016-05-13 12:00:00,19.62,19.67,19.61,19.66,122406.0,17.6518,17.6967,17.6428,17.6877,122406.0
2016-05-13 12:10:00,19.64,19.67,19.63,19.67,110781.0,17.6698,17.6967,17.6608,17.6967,110781.0
2016-05-13 12:20:00,19.67,19.71,19.65,19.69,242406.0,17.6967,17.7327,17.6787,17.7147,242406.0
2016-05-13 12:30:00,19.7,19.72,19.68,19.69,120979.0,17.7237,17.7417,17.7057,17.7147,120979.0
2016-05-13 12:40:00,19.68,19.7,19.65,19.67,116685.0,17.7057,17.7237,17.6787,17.6967,116685.0
2016-05-13 12:50:00,19.67,19.69,19.64,19.65,66247.0,17.6967,17.7147,17.6698,17.6787,66247.0
2016-05-13 13:00:00,19.65,19.69,19.65,19.68,74617.0,17.6787,17.7147,17.6787,17.7057,74617.0
2016-05-13 13:10:00,19.68,19.71,19.68,19.69,75644.0,17.7057,17.7327,17.7057,17.7147,75644.0
2016-05-13 13:20:00,19.69,19.69,19.64,19.64,100995.0,17.7147,17.7147,17.6698,17.6698,100995.0
2016-05-13 13:30:00,19.64,19.69,19.64,19.66,127021.0,17.6698,17.7147,17.6698,17.6877,127021.0
2016-05-13 13:40:00,19.65,19.68,19.63,19.63,88286.0,17.6787,17.7057,17.6608,17.6608,88286.0
2016-05-13 13:50:00,19.63,19.64,19.59,19.62,94599.0,17.6608,17.6698,17.6248,17.6518,94599.0
2016-05-13 14:00:00,19.62,19.67,19.6,19.66,112239.0,17.6518,17.6967,17.6338,17.6877,112239.0
2016-05-13 14:10:00,19.67,19.67,19.6,19.62,118053.0,17.6967,17.6967,17.6338,17.6518,118053.0
2016-05-13 14:20:00,19.61,19.62,19.58,19.6,89200.0,17.6428,17.6518,17.6158,17.6338,89200.0
2016-05-13 14:30:00,19.6,19.62,19.58,19.61,104200.0,17.6338,17.6518,17.6158,17.6428,104200.0
2016-05-13 14:40:00,19.61,19.62,19.58,19.61,158800.0,17.6428,17.6518,17.6158,17.6428,158800.0
2016-05-13 14:50:00,19.61,19.62,19.57,19.59,190767.0,17.6428,17.6518,17.6068,17.6248,190767.0
2016-05-13 15:00:00,19.59,19.61,19.57,19.59,139435.0,17.6248,17.6428,17.6068,17.6248,139435.0
2016-05-13 15:10:00,19.59,19.63,19.58,19.61,152156.0,17.6248,17.6608,17.6158,17.6428,152156.0
2016-05-13 15:20:00,19.61,19.63,19.61,19.62,149144.0,17.6428,17.6608,17.6428,17.6518,149144.0
2016-05-13 15:30:00,19.62,19.65,19.61,19.63,423232.0,17.6518,17.6787,17.6428,17.6608,423232.0
2016-05-13 15:40:00,19.64,19.67,19.63,19.63,324197.0,17.6698,17.6967,17.6608,17.6608,324197.0
2016-05-13 15:50:00,19.63,19.63,19.61,19.61,708639.0,17.6608,17.6608,17.6428,17.6428,708639.0
2016-05-16 09:30:00,19.54,19.77,19.54,19.68,328440.0,17.5798,17.7867,17.5798,17.7057,328440.0
2016-05-16 09:40:00,19.69,19.78,19.68,19.77,215394.0,17.7147,17.7957,17.7057,17.7867,215394.0
2016-05-16 09:50:00,19.78,19.8,19.75,19.79,176702.0,17.7957,17.8137,17.7687,17.8047,176702.0
2016-05-16 10:00:00,19.79,19.83,19.78,19.8,237043.0,17.8047,17.8407,17.7957,17.8137,237043.0
2016-05-16 10:10:00,19.8,19.82,19.77,19.79,264301.0,17.8137,17.8317,17.7867,17.8047,264301.0
2016-05-16 10:20:00,19.8,19.85,19.78,19.85,120903.0,17.8137,17.8587,17.7957,17.8587,120903.0
2016-05-16 10:30:00,19.85,19.86,19.78,19.79,215114.0,17.8587,17.8677,17.7957,17.8047,215114.0
2016-05-16 10:40:00,19.79,19.85,19.78,19.84,229688.0,17.8047,17.8587,17.7957,17.8497,229688.0
2016-05-16 10:50:00,19.84,19.88,19.83,19.87,216013.0,17.8497,17.8857,17.8407,17.8767,216013.0
2016-05-16 11:00:00,19.88,19.89,19.83,19.83,169893.0,17.8857,17.8947,17.8407,17.8407,169893.0
2016-05-16 11:10:00,19.83,19.86,19.82,19.82,122884.0,17.8407,17.8677,17.8317,17.8317,122884.0
2016-05-16 11:20:00,19.82,19.88,19.82,19.87,131908.0,17.8317,17.8857,17.8317,17.8767,131908.0
2016-05-16 11:30:00,19.88,19.89,19.87,19.88,97783.0,17.8857,17.8947,17.8767,17.8857,97783.0
2016-05-16 11:40:00,19.89,19.93,19.86,19.87,161663.0,17.8947,17.9307,17.8677,17.8767,161663.0
2016-05-16 11:50:00,19.87,19.92,19.86,19.91,98965.0,17.8767,17.9217,17.8677,17.9127,98965.0
2016-05-16 12:00:00,19.91,19.93,19.9,19.92,357679.0,17.9127,17.9307,17.9037,17.9217,357679.0
2016-05-16 12:10:00,19.92,19.92,19.88,19.9,122716.0,17.9217,17.9217,17.8857,17.9037,122716.0
2016-05-16 12:20:00,19.91,19.91,19.88,19.89,95748.0,17.9127,17.9127,17.8857,17.8947,95748.0
2016-05-16 12:30:00,19.89,19.91,19.88,19.91,119387.0,17.8947,17.9127,17.8857,17.9127,119387.0
2016-05-16 12:40:00,19.91,19.91,19.9,19.9,48295.0,17.9127,17.9127,17.9037,17.9037,48295.0
2016-05-16 12:50:00,19.91,19.91,19.9,19.91,85367.0,17.9127,17.9127,17.9037,17.9127,85367.0
2016-05-16 13:00:00,19.91,19.93,19.89,19.89,171944.0,17.9127,17.9307,17.8947,17.8947,171944.0
2016-05-16 13:10:00,19.9,19.93,19.9,19.93,182732.0,17.9037,17.9307,17.9037,17.9307,182732.0
2016-05-16 13:20:00,19.93,19.97,19.92,19.97,126586.0,17.9307,17.9666,17.9217,17.9666,126586.0
2016-05-16 13:30:00,19.97,19.97,19.92,19.93,161160.0,17.9666,17.9666,17.9217,17.9307,161160.0
2016-05-16 13:40:00,19.93,19.96,19.91,19.96,89741.0,17.9307,17.9577,17.9127,17.9577,89741.0
2016-05-16 13:50:00,19.96,19.96,19.94,19.96,52430.0,17.9577,17.9577,17.9397,17.9577,52430.0
2016-05-16 14:00:00,19.96,19.98,19.95,19.98,112490.0,17.9577,17.9756,17.9487,17.9756,112490.0
2016-05-16 14:10:00,19.98,19.98,19.96,19.96,180561.0,17.9756,17.9756,17.9577,17.9577,180561.0
2016-05-16 14:20:00,19.97,19.98,19.96,19.98,134014.0,17.9666,17.9756,17.9577,17.9756,134014.0
2016-05-16 14:30:00,19.98,19.98,19.97,19.98,75818.0,17.9756,17.9756,17.9666,17.9756,75818.0
2016-05-16 14:40:00,19.98,19.98,19.96,19.98,110649.0,17.9756,17.9756,17.9577,17.9756,110649.0
2016-05-16 14:50:00,19.98,19.98,19.97,19.98,57648.0,17.9756,17.9756,17.9666,17.9756,57648.0
2016-05-16 15:00:00,19.98,19.98,19.97,19.98,80640.0,17.9756,17.9756,17.9666,17.9756,80640.0
2016-05-16 15:10:00,19.98,19.98,19.96,19.97,194332.0,17.9756,17.9756,17.9577,17.9666,194332.0
2016-05-16 15:20:00,19.98,19.98,19.95,19.95,89339.0,17.9756,17.9756,17.9487,17.9487,89339.0
2016-05-16 15:30:00,19.96,19.96,19.91,19.94,226597.0,17.9577,17.9577,17.9127,17.9397,226597.0
2016-05-16 15:40:00,19.94,19.94,19.87,19.88,371765.0,17.9397,17.9397,17.8767,17.8857,371765.0
2016-05-16 15:50:00,19.87,19.88,19.83,19.85,954388.0,17.8767,17.8857,17.8407,17.8587,954388.0
2016-05-17 09:30:00,19.8,19.94,19.73,19.88,435793.0,17.8137,17.9397,17.7507,17.8857,435793.0
2016-05-17 09:40:00,19.87,19.87,19.78,19.81,351420.0,17.8767,17.8767,17.7957,17.8227,351420.0
2016-05-17 09:50:00,19.82,19.94,19.81,19.9,456994.0,17.8317,17.9397,17.8227,17.9037,456994.0
2016-05-17 10:00:00,19.91,19.95,19.82,19.83,518941.0,17.9127,17.9487,17.8317,17.8407,518941.0
2016-05-17 10:10:00,19.83,19.88,19.81,19.87,176949.0,17.8407,17.8857,17.8227,17.8767,176949.0
2016-05-17 10:20:00,19.87,19.91,19.82,19.83,148716.0,17.8767,17.9127,17.8317,17.8407,148716.0
2016-05-17 10:30:00,19.83,19.88,19.8,19.88,172316.0,17.8407,17.8857,17.8137,17.8857,172316.0
2016-05-17 10:40:00,19.88,19.95,19.86,19.94,184021.0,17.8857,17.9487,17.8677,17.9397,184021.0
2016-05-17 10:50:00,19.94,19.98,19.91,19.95,141086.0,17.9397,17.9756,17.9127,17.9487,141086.0
2016-05-17 11:00:00,19.95,19.97,19.9,19.91,95105.0,17.9487,17.9666,17.9037,17.9127,95105.0
2016-05-17 11:10:00,19.91,19.97,19.9,19.95,109158.0,17.9127,17.9666,17.9037,17.9487,109158.0
2016-05-17 11:20:00,19.96,19.97,19.9,19.91,72753.0,17.9577,17.9666,17.9037,17.9127,72753.0
2016-05-17 11:30:00,19.9,19.93,19.89,19.93,67185.0,17.9037,17.9307,17.8947,17.9307,67185.0
2016-05-17 11:40:00,19.93,19.96,19.91,19.93,104463.0,17.9307,17.9577,17.9127,17.9307,104463.0
2016-05-17 11:50:00,19.93,19.95,19.9,19.9,70467.0,17.9307,17.9487,17.9037,17.9037,70467.0
2016-05-17 12:00:00,19.9,19.92,19.88,19.9,96375.0,17.9037,17.9217,17.8857,17.9037,96375.0
2016-05-17 12:10:00,19.91,19.91,19.83,19.83,105911.0,17.9127,17.9127,17.8407,17.8407,105911.0
2016-05-17 12:20:00,19.83,19.84,19.8,19.82,264119.0,17.8407,17.8497,17.8137,17.8317,264119.0
2016-05-17 12:30:00,19.83,19.86,19.82,19.85,142464.0,17.8407,17.8677,17.8317,17.8587,142464.0
2016-05-17 12:40:00,19.84,19.85,19.81,19.82,64742.0,17.8497,17.8587,17.8227,17.8317,64742.0
2016-05-17 12:50:00,19.83,19.84,19.8,19.81,48148.0,17.8407,17.8497,17.8137,17.8227,48148.0
2016-05-17 13:00:00,19.82,19.82,19.78,19.8,71130.0,17.8317,17.8317,17.7957,17.8137,71130.0
2016-05-17 13:10:00,19.8,19.81,19.79,19.8,36055.0,17.8137,17.8227,17.8047,17.8137,36055.0
2016-05-17 13:20:00,19.79,19.81,19.76,19.79,112070.0,17.8047,17.8227,17.7777,17.8047,112070.0
2016-05-17 13:30:00,19.79,19.84,19.78,19.8,119032.0,17.8047,17.8497,17.7957,17.8137,119032.0
2016-05-17 13:40:00,19.8,19.82,19.78,19.81,77702.0,17.8137,17.8317,17.7957,17.8227,77702.0
2016-05-17 13:50:00,19.8,19.81,19.68,19.69,169991.0,17.8137,17.8227,17.7057,17.7147,169991.0
2016-05-17 14:00:00,19.69,19.7,19.65,19.66,84298.0,17.7147,17.7237,17.6787,17.6877,84298.0
2016-05-17 14:10:00,19.65,19.68,19.64,19.64,97364.0,17.6787,17.7057,17.6698,17.6698,97364.0
2016-05-17 14:20:00,19.65,19.65,19.6,19.64,130655.0,17.6787,17.6787,17.6338,17.6698,130655.0
2016-05-17 14:30:00,19.63,19.64,19.59,19.6,133976.0,17.6608,17.6698,17.6248,17.6338,133976.0
2016-05-17 14:40:00,19.61,19.64,19.6,19.61,133409.0,17.6428,17.6698,17.6338,17.6428,133409.0
2016-05-17 14:50:00,19.61,19.66,19.59,19.65,143325.0,17.6428,17.6877,17.6248,17.6787,143325.0
2016-05-17 15:00:00,19.65,19.69,19.63,19.66,165265.0,17.6787,17.7147,17.6608,17.6877,165265.0
2016-05-17 15:10:00,19.66,19.67,19.62,19.64,212253.0,17.6877,17.6967,17.6518,17.6698,212253.0
2016-05-17 15:20:00,19.64,19.66,19.6,19.64,158340.0,17.6698,17.6877,17.6338,17.6698,158340.0
2016-05-17 15:30:00,19.64,19.71,19.62,19.7,385419.0,17.6698,17.7327,17.6518,17.7237,385419.0
2016-05-17 15:40:00,19.7,19.7,19.66,19.68,245813.0,17.7237,17.7237,17.6877,17.7057,245813.0
2016-05-17 15:50:00,19.68,19.68,19.63,19.64,612122.0,17.7057,17.7057,17.6608,17.6698,612122.0
2016-05-18 09:30:00,19.64,19.76,19.59,19.72,248883.0,17.6698,17.7777,17.6248,17.7417,248883.0
2016-05-18 09:40:00,19.72,19.82,19.72,19.75,271867.0,17.7417,17.8317,17.7417,17.7687,271867.0
2016-05-18 09:50:00,19.75,19.8,19.7,19.78,242870.0,17.7687,17.8137,17.7237,17.7957,242870.0
2016-05-18 10:00:00,19.78,19.81,19.74,19.78,184444.0,17.7957,17.8227,17.7597,17.7957,184444.0
2016-05-18 10:10:00,19.77,19.83,19.77,19.81,202156.0,17.7867,17.8407,17.7867,17.8227,202156.0
2016-05-18 10:20:00,19.81,19.87,19.81,19.86,178456.0,17.8227,17.8767,17.8227,17.8677,178456.0
2016-05-18 10:30:00,19.85,19.92,19.81,19.88,566652.0,17.8587,17.9217,17.8227,17.8857,566652.0
2016-05-18 10:40:00,19.88,19.93,19.85,19.91,377795.0,17.8857,17.9307,17.8587,17.9127,377795.0
2016-05-18 10:50:00,19.9,19.94,19.88,19.88,434882.0,17.9037,17.9397,17.8857,17.8857,434882.0
2016-05-18 11:00:00,19.88,19.93,19.88,19.88,188690.0,17.8857,17.9307,17.8857,17.8857,188690.0
2016-05-18 11:10:00,19.88,19.91,19.84,19.89,180014.0,17.8857,17.9127,17.8497,17.8947,180014.0
2016-05-18 11:20:00,19.89,19.96,19.89,19.95,136154.0,17.8947,17.9577,17.8947,17.9487,136154.0
2016-05-18 11:30:00,19.95,19.96,19.9,19.91,141199.0,17.9487,17.9577,17.9037,17.9127,141199.0
2016-05-18 11:40:00,19.92,19.93,19.87,19.91,168945.0,17.9217,17.9307,17.8767,17.9127,168945.0
2016-05-18 11:50:00,19.91,19.95,19.91,19.93,120132.0,17.9127,17.9487,17.9127,17.9307,120132.0
2016-05-18 12:00:00,19.93,19.94,19.89,19.9,126788.0,17.9307,17.9397,17.8947,17.9037,126788.0
2016-05-18 12:10:00,19.9,19.95,19.89,19.94,104375.0,17.9037,17.9487,17.8947,17.9397,104375.0
2016-05-18 12:20:00,19.94,19.96,19.92,19.92,157332.0,17.9397,17.9577,17.9217,17.9217,157332.0
2016-05-18 12:30:00,19.92,19.95,19.91,19.94,54344.0,17.9217,17.9487,17.9127,17.9397,54344.0
2016-05-18 12:40:00,19.95,19.97,19.94,19.97,198839.0,17.9487,17.9666,17.9397,17.9666,198839.0
2016-05-18 12:50:00,19.96,20.04,19.96,20.04,238904.0,17.9577,18.0296,17.9577,18.0296,238904.0
2016-05-18 13:00:00,20.04,20.07,20.02,20.02,225516.0,18.0296,18.0566,18.0116,18.0116,225516.0
2016-05-18 13:10:00,20.02,20.04,19.99,20.02,250178.0,18.0116,18.0296,17.9846,18.0116,250178.0
2016-05-18 13:20:00,20.02,20.09,20.01,20.05,123601.0,18.0116,18.0746,18.0026,18.0386,123601.0
2016-05-18 13:30:00,20.06,20.08,20.06,20.07,125475.0,18.0476,18.0656,18.0476,18.0566,125475.0
2016-05-18 13:40:00,20.07,20.1,20.06,20.09,124666.0,18.0566,18.0836,18.0476,18.0746,124666.0
2016-05-18 13:50:00,20.09,20.1,20.06,20.07,110896.0,18.0746,18.0836,18.0476,18.0566,110896.0
2016-05-18 14:00:00,20.06,20.07,19.88,19.98,338532.0,18.0476,18.0566,17.8857,17.9756,338532.0
2016-05-18 14:10:00,19.97,19.97,19.86,19.91,225781.0,17.9666,17.9666,17.8677,17.9127,225781.0
2016-05-18 14:20:00,19.92,19.93,19.8,19.8,296148.0,17.9217,17.9307,17.8137,17.8137,296148.0
2016-05-18 14:30:00,19.8,19.89,19.77,19.87,189551.0,17.8137,17.8947,17.7867,17.8767,189551.0
2016-05-18 14:40:00,19.86,19.92,19.86,19.89,193387.0,17.8677,17.9217,17.8677,17.8947,193387.0
2016-05-18 14:50:00,19.89,19.94,19.86,19.89,182901.0,17.8947,17.9397,17.8677,17.8947,182901.0
2016-05-18 15:00:00,19.9,19.95,19.88,19.92,201195.0,17.9037,17.9487,17.8857,17.9217,201195.0
2016-05-18 15:10:00,19.92,19.92,19.85,19.87,130166.0,17.9217,17.9217,17.8587,17.8767,130166.0
2016-05-18 15:20:00,19.87,19.88,19.82,19.85,223371.0,17.8767,17.8857,17.8317,17.8587,223371.0
2016-05-18 15:30:00,19.85,19.89,19.81,19.81,297293.0,17.8587,17.8947,17.8227,17.8227,297293.0
2016-05-18 15:40:00,19.82,19.88,19.81,19.87,220974.0,17.8317,17.8857,17.8227,17.8767,220974.0
2016-05-18 15:50:00,19.87,19.93,19.86,19.92,872245.0,17.8767,17.9307,17.8677,17.9217,872245.0
2016-05-19 09:30:00,19.79,19.96,19.77,19.91,453200.0,17.8047,17.9577,17.7867,17.9127,453200.0
2016-05-19 09:40:00,19.9,20.04,19.9,19.94,444311.0,17.9037,18.0296,17.9037,17.9397,444311.0
2016-05-19 09:50:00,19.94,19.95,19.79,19.8,701751.0,17.9397,17.9487,17.8047,17.8137,701751.0
2016-05-19 10:00:00,19.8,19.84,19.77,19.82,260486.0,17.8137,17.8497,17.7867,17.8317,260486.0
2016-05-19 10:10:00,19.82,19.88,19.76,19.8,227878.0,17.8317,17.8857,17.7777,17.8137,227878.0
2016-05-19 10:20:00,19.8,19.83,19.78,19.8,187877.0,17.8137,17.8407,17.7957,17.8137,187877.0
2016-05-19 10:30:00,19.79,19.85,19.78,19.79,263194.0,17.8047,17.8587,17.7957,17.8047,263194.0
2016-05-19 10:40:00,19.79,19.83,19.76,19.78,186861.0,17.8047,17.8407,17.7777,17.7957,186861.0
2016-05-19 10:50:00,19.77,19.78,19.73,19.73,177753.0,17.7867,17.7957,17.7507,17.7507,177753.0
2016-05-19 11:00:00,19.74,19.77,19.72,19.74,209729.0,17.7597,17.7867,17.7417,17.7597,209729.0
2016-05-19 11:10:00,19.73,19.85,19.72,19.81,208972.0,17.7507,17.8587,17.7417,17.8227,208972.0
2016-05-19 11:20:00,19.8,19.85,19.78,19.85,406644.0,17.8137,17.8587,17.7957,17.8587,406644.0
2016-05-19 11:30:00,19.84,19.85,19.76,19.77,221718.0,17.8497,17.8587,17.7777,17.7867,221718.0
2016-05-19 11:40:00,19.77,19.8,19.74,19.76,203181.0,17.7867,17.8137,17.7597,17.7777,203181.0
2016-05-19 11:50:00,19.76,19.77,19.72,19.77,179804.0,17.7777,17.7867,17.7417,17.7867,179804.0
2016-05-19 12:00:00,19.77,19.8,19.75,19.77,166494.0,17.7867,17.8137,17.7687,17.7867,166494.0
2016-05-19 12:10:00,19.78,19.82,19.76,19.8,282520.0,17.7957,17.8317,17.7777,17.8137,282520.0
2016-05-19 12:20:00,19.8,19.82,19.77,19.79,146886.0,17.8137,17.8317,17.7867,17.8047,146886.0
2016-05-19 12:30:00,19.78,19.82,19.78,19.81,244300.0,17.7957,17.8317,17.7957,17.8227,244300.0
2016-05-19 12:40:00,19.81,19.81,19.77,19.79,122049.0,17.8227,17.8227,17.7867,17.8047,122049.0
2016-05-19 12:50:00,19.79,19.79,19.74,19.77,160437.0,17.8047,17.8047,17.7597,17.7867,160437.0
2016-05-19 13:00:00,19.76,19.82,19.76,19.81,115586.0,17.7777,17.8317,17.7777,17.8227,115586.0
2016-05-19 13:10:00,19.81,19.86,19.79,19.85,233758.0,17.8227,17.8677,17.8047,17.8587,233758.0
2016-05-19 13:20:00,19.85,19.86,19.82,19.82,98745.0,17.8587,17.8677,17.8317,17.8317,98745.0
2016-05-19 13:30:00,19.82,19.91,19.82,19.86,324171.0,17.8317,17.9127,17.8317,17.8677,324171.0
2016-05-19 13:40:00,19.86,19.91,19.86,19.88,125690.0,17.8677,17.9127,17.8677,17.8857,125690.0
2016-05-19 13:50:00,19.88,19.89,19.84,19.85,138025.0,17.8857,17.8947,17.8497,17.8587,138025.0
2016-05-19 14:00:00,19.85,19.86,19.83,19.86,130695.0,17.8587,17.8677,17.8407,17.8677,130695.0
2016-05-19 14:10:00,19.86,19.88,19.83,19.85,216292.0,17.8677,17.8857,17.8407,17.8587,216292.0
2016-05-19 14:20:00,19.85,19.86,19.82,19.83,156115.0,17.8587,17.8677,17.8317,17.8407,156115.0
2016-05-19 14:30:00,19.84,19.85,19.8,19.83,146505.0,17.8497,17.8587,17.8137,17.8407,146505.0
2016-05-19 14:40:00,19.83,19.85,19.8,19.82,169393.0,17.8407,17.8587,17.8137,17.8317,169393.0
2016-05-19 14:50:00,19.82,19.83,19.79,19.8,130432.0,17.8317,17.8407,17.8047,17.8137,130432.0
2016-05-19 15:00:00,19.8,19.86,19.8,19.86,287661.0,17.8137,17.8677,17.8137,17.8677,287661.0
2016-05-19 15:10:00,19.86,19.9,19.85,19.89,178061.0,17.8677,17.9037,17.8587,17.8947,178061.0
2016-05-19 15:20:00,19.89,19.92,19.86,19.86,185906.0,17.8947,17.9217,17.8677,17.8677,185906.0
2016-05-19 15:30:00,19.87,19.89,19.86,19.89,261325.0,17.8767,17.8947,17.8677,17.8947,261325.0
2016-05-19 15:40:00,19.89,19.92,19.88,19.91,623865.0,17.8947,17.9217,17.8857,17.9127,623865.0
2016-05-19 15:50:00,19.91,19.93,19.87,19.9,1587184.0,17.9127,17.9307,17.8767,17.9037,1587184.0
2016-05-20 09:30:00,21.73,22.42,21.7,22.39,6164155.0,19.5501,20.1709,19.5231,20.1439,6164155.0
2016-05-20 09:40:00,22.37,22.75,22.33,22.49,5743515.0,20.1259,20.4678,20.0899,20.2338,5743515.0
2016-05-20 09:50:00,22.49,22.55,22.28,22.5,2892346.0,20.2338,20.2878,20.0449,20.2428,2892346.0
2016-05-20 10:00:00,22.52,22.54,22.39,22.46,1942321.0,20.2608,20.2788,20.1439,20.2069,1942321.0
2016-05-20 10:10:00,22.46,22.6,22.45,22.56,1571180.0,20.2069,20.3328,20.1979,20.2968,1571180.0
2016-05-20 10:20:00,22.56,22.57,22.4,22.43,1215274.0,20.2968,20.3058,20.1529,20.1799,1215274.0
2016-05-20 10:30:00,22.43,22.73,22.42,22.71,1279002.0,20.1799,20.4498,20.1709,20.4318,1279002.0
2016-05-20 10:40:00,22.71,22.77,22.59,22.63,1197272.0,20.4318,20.4858,20.3238,20.3598,1197272.0
2016-05-20 10:50:00,22.62,22.68,22.47,22.47,1159800.0,20.3508,20.4048,20.2159,20.2159,1159800.0
2016-05-20 11:00:00,22.47,22.57,22.45,22.56,981041.0,20.2159,20.3058,20.1979,20.2968,981041.0
2016-05-20 11:10:00,22.57,22.58,22.45,22.5,899656.0,20.3058,20.3148,20.1979,20.2428,899656.0
2016-05-20 11:20:00,22.49,22.55,22.46,22.52,631513.0,20.2338,20.2878,20.2069,20.2608,631513.0
2016-05-20 11:30:00,22.51,22.59,22.51,22.54,683415.0,20.2518,20.3238,20.2518,20.2788,683415.0
2016-05-20 11:40:00,22.55,22.62,22.42,22.45,709150.0,20.2878,20.3508,20.1709,20.1979,709150.0
2016-05-20 11:50:00,22.45,22.49,22.44,22.46,400027.0,20.1979,20.2338,20.1889,20.2069,400027.0
2016-05-20 12:00:00,22.46,22.47,22.35,22.35,769103.0,20.2069,20.2159,20.1079,20.1079,769103.0
2016-05-20 12:10:00,22.35,22.41,22.29,22.41,571525.0,20.1079,20.1619,20.0539,20.1619,571525.0
2016-05-20 12:20:00,22.41,22.42,22.35,22.37,527398.0,20.1619,20.1709,20.1079,20.1259,527398.0
2016-05-20 12:30:00,22.37,22.46,22.34,22.42,495362.0,20.1259,20.2069,20.0989,20.1709,495362.0
2016-05-20 12:40:00,22.43,22.5,22.41,22.42,596753.0,20.1799,20.2428,20.1619,20.1709,596753.0
2016-05-20 12:50:00,22.42,22.44,22.38,22.4,401316.0,20.1709,20.1889,20.1349,20.1529,401316.0
2016-05-20 13:00:00,22.39,22.47,22.37,22.39,623037.0,20.1439,20.2159,20.1259,20.1439,623037.0
2016-05-20 13:10:00,22.4,22.41,22.28,22.4,585961.0,20.1529,20.1619,20.0449,20.1529,585961.0
2016-05-20 13:20:00,22.4,22.44,22.36,22.37,443245.0,20.1529,20.1889,20.1169,20.1259,443245.0
2016-05-20 13:30:00,22.36,22.37,22.21,22.26,665597.0,20.1169,20.1259,19.9819,20.0269,665597.0
2016-05-20 13:40:00,22.27,22.4,22.25,22.38,661874.0,20.0359,20.1529,20.0179,20.1349,661874.0
2016-05-20 13:50:00,22.37,22.46,22.3,22.45,690760.0,20.1259,20.2069,20.0629,20.1979,690760.0
2016-05-20 14:00:00,22.44,22.54,22.4,22.5,718253.0,20.1889,20.2788,20.1529,20.2428,718253.0
2016-05-20 14:10:00,22.5,22.57,22.48,22.51,640728.0,20.2428,20.3058,20.2248,20.2518,640728.0
2016-05-20 14:20:00,22.51,22.63,22.51,22.59,833467.0,20.2518,20.3598,20.2518,20.3238,833467.0
2016-05-20 14:30:00,22.59,22.63,22.51,22.52,588274.0,20.3238,20.3598,20.2518,20.2608,588274.0
2016-05-20 14:40:00,22.52,22.58,22.51,22.52,440897.0,20.2608,20.3148,20.2518,20.2608,440897.0
2016-05-20 14:50:00,22.52,22.57,22.49,22.49,566782.0,20.2608,20.3058,20.2338,20.2338,566782.0
2016-05-20 15:00:00,22.5,22.53,22.47,22.5,676551.0,20.2428,20.2698,20.2159,20.2428,676551.0
2016-05-20 15:10:00,22.5,22.59,22.48,22.5,743132.0,20.2428,20.3238,20.2248,20.2428,743132.0
2016-05-20 15:20:00,22.5,22.55,22.45,22.49,1488977.0,20.2428,20.2878,20.1979,20.2338,1488977.0
2016-05-20 15:30:00,22.49,22.62,22.49,22.6,2669674.0,20.2338,20.3508,20.2338,20.3328,2669674.0
2016-05-20 15:40:00,22.6,22.75,22.6,22.69,3663638.0,20.3328,20.4678,20.3328,20.4138,3663638.0
2016-05-20 15:50:00,22.69,22.78,22.64,22.67,2982431.0,20.4138,20.4948,20.3688,20.3958,2982431.0
2016-05-23 09:30:00,22.88,23.02,22.77,22.98,1955745.0,20.5847,20.7107,20.4858,20.6747,1955745.0
2016-05-23 09:40:00,22.98,23.01,22.91,22.94,1472658.0,20.6747,20.7017,20.6117,20.6387,1472658.0
2016-05-23 09:50:00,22.93,22.94,22.81,22.88,696202.0,20.6297,20.6387,20.5217,20.5847,696202.0
2016-05-23 10:00:00,22.89,22.92,22.85,22.89,796647.0,20.5937,20.6207,20.5577,20.5937,796647.0
2016-05-23 10:10:00,22.89,22.92,22.82,22.9,785238.0,20.5937,20.6207,20.5307,20.6027,785238.0
2016-05-23 10:20:00,22.91,22.98,22.9,22.97,697376.0,20.6117,20.6747,20.6027,20.6657,697376.0
2016-05-23 10:30:00,22.97,22.98,22.87,22.89,537517.0,20.6657,20.6747,20.5757,20.5937,537517.0
2016-05-23 10:40:00,22.89,22.92,22.87,22.91,330787.0,20.5937,20.6207,20.5757,20.6117,330787.0
2016-05-23 10:50:00,22.91,22.94,22.88,22.89,339032.0,20.6117,20.6387,20.5847,20.5937,339032.0
2016-05-23 11:00:00,22.89,22.95,22.88,22.95,416024.0,20.5937,20.6477,20.5847,20.6477,416024.0
2016-05-23 11:10:00,22.94,22.95,22.85,22.86,347293.0,20.6387,20.6477,20.5577,20.5667,347293.0
2016-05-23 11:20:00,22.86,22.9,22.85,22.87,337553.0,20.5667,20.6027,20.5577,20.5757,337553.0
2016-05-23 11:30:00,22.86,22.86,22.79,22.8,376492.0,20.5667,20.5667,20.5037,20.5127,376492.0
2016-05-23 11:40:00,22.8,22.86,22.77,22.86,303723.0,20.5127,20.5667,20.4858,20.5667,303723.0
2016-05-23 11:50:00,22.86,22.88,22.83,22.86,405211.0,20.5667,20.5847,20.5397,20.5667,405211.0
2016-05-23 12:00:00,22.87,22.87,22.81,22.86,597564.0,20.5757,20.5757,20.5217,20.5667,597564.0
2016-05-23 12:10:00,22.86,22.89,22.84,22.89,444856.0,20.5667,20.5937,20.5487,20.5937,444856.0
2016-05-23 12:20:00,22.88,22.89,22.82,22.84,230459.0,20.5847,20.5937,20.5307,20.5487,230459.0
2016-05-23 12:30:00,22.83,22.84,22.79,22.8,152018.0,20.5397,20.5487,20.5037,20.5127,152018.0
2016-05-23 12:40:00,22.8,22.87,22.79,22.86,359652.0,20.5127,20.5757,20.5037,20.5667,359652.0
2016-05-23 12:50:00,22.86,22.89,22.85,22.89,230658.0,20.5667,20.5937,20.5577,20.5937,230658.0
2016-05-23 13:00:00,22.89,22.9,22.83,22.85,221390.0,20.5937,20.6027,20.5397,20.5577,221390.0
2016-05-23 13:10:00,22.85,22.87,22.84,22.86,212359.0,20.5577,20.5757,20.5487,20.5667,212359.0
2016-05-23 13:20:00,22.86,22.88,22.84,22.87,307600.0,20.5667,20.5847,20.5487,20.5757,307600.0
2016-05-23 13:30:00,22.87,22.92,22.85,22.89,1484146.0,20.5757,20.6207,20.5577,20.5937,1484146.0
2016-05-23 13:40:00,22.9,22.99,22.89,22.98,595353.0,20.6027,20.6837,20.5937,20.6747,595353.0
2016-05-23 13:50:00,22.98,23.0,22.97,22.98,331415.0,20.6747,20.6927,20.6657,20.6747,331415.0
2016-05-23 14:00:00,22.99,23.0,22.92,22.94,491809.0,20.6837,20.6927,20.6207,20.6387,491809.0
2016-05-23 14:10:00,22.94,22.94,22.9,22.91,360594.0,20.6387,20.6387,20.6027,20.6117,360594.0
2016-05-23 14:20:00,22.9,22.93,22.9,22.92,420287.0,20.6027,20.6297,20.6027,20.6207,420287.0
2016-05-23 14:30:00,22.91,22.93,22.89,22.92,934690.0,20.6117,20.6297,20.5937,20.6207,934690.0
2016-05-23 14:40:00,22.92,22.94,22.9,22.94,376327.0,20.6207,20.6387,20.6027,20.6387,376327.0
2016-05-23 14:50:00,22.94,22.96,22.93,22.94,227281.0,20.6387,20.6567,20.6297,20.6387,227281.0
2016-05-23 15:00:00,22.94,22.95,22.9,22.9,325257.0,20.6387,20.6477,20.6027,20.6027,325257.0
2016-05-23 15:10:00,22.9,22.93,22.9,22.9,396357.0,20.6027,20.6297,20.6027,20.6027,396357.0
2016-05-23 15:20:00,22.9,22.91,22.89,22.9,367022.0,20.6027,20.6117,20.5937,20.6027,367022.0
2016-05-23 15:30:00,22.9,22.91,22.9,22.9,475717.0,20.6027,20.6117,20.6027,20.6027,475717.0
2016-05-23 15:40:00,22.9,22.91,22.87,22.91,884297.0,20.6027,20.6117,20.5757,20.6117,884297.0
2016-05-23 15:50:00,22.91,22.93,22.88,22.92,2830326.0,20.6117,20.6297,20.5847,20.6207,2830326.0
2016-05-24 09:30:00,22.93,23.19,22.92,23.19,1160784.0,20.7175,20.9524,20.7085,20.9524,1160784.0
2016-05-24 09:40:00,23.19,23.23,23.08,23.21,1063290.0,20.9524,20.9886,20.8531,20.9705,1063290.0
2016-05-24 09:50:00,23.21,23.32,23.2,23.29,862576.0,20.9705,21.0699,20.9615,21.0428,862576.0
2016-05-24 10:00:00,23.29,23.4,23.29,23.39,623717.0,21.0428,21.1422,21.0428,21.1331,623717.0
2016-05-24 10:10:00,23.4,23.42,23.33,23.34,586407.0,21.1422,21.1602,21.0789,21.088,586407.0
2016-05-24 10:20:00,23.35,23.41,23.26,23.4,549400.0,21.097,21.1512,21.0157,21.1422,549400.0
2016-05-24 10:30:00,23.41,23.43,23.33,23.42,472159.0,21.1512,21.1693,21.0789,21.1602,472159.0
2016-05-24 10:40:00,23.42,23.45,23.36,23.42,398994.0,21.1602,21.1874,21.106,21.1602,398994.0
2016-05-24 10:50:00,23.41,23.45,23.38,23.43,571860.0,21.1512,21.1874,21.1241,21.1693,571860.0
2016-05-24 11:00:00,23.42,23.44,23.35,23.35,514808.0,21.1602,21.1783,21.097,21.097,514808.0
2016-05-24 11:10:00,23.36,23.4,23.32,23.37,488875.0,21.106,21.1422,21.0699,21.1151,488875.0
2016-05-24 11:20:00,23.37,23.39,23.34,23.36,344066.0,21.1151,21.1331,21.088,21.106,344066.0
2016-05-24 11:30:00,23.36,23.38,23.33,23.36,262627.0,21.106,21.1241,21.0789,21.106,262627.0
2016-05-24 11:40:00,23.36,23.37,23.28,23.31,348130.0,21.106,21.1151,21.0338,21.0609,348130.0
2016-05-24 11:50:00,23.32,23.41,23.31,23.39,260185.0,21.0699,21.1512,21.0609,21.1331,260185.0
2016-05-24 12:00:00,23.39,23.42,23.38,23.39,144896.0,21.1331,21.1602,21.1241,21.1331,144896.0
2016-05-24 12:10:00,23.39,23.4,23.38,23.4,269574.0,21.1331,21.1422,21.1241,21.1422,269574.0
2016-05-24 12:20:00,23.39,23.44,23.38,23.43,293138.0,21.1331,21.1783,21.1241,21.1693,293138.0
2016-05-24 12:30:00,23.43,23.44,23.38,23.38,217638.0,21.1693,21.1783,21.1241,21.1241,217638.0
2016-05-24 12:40:00,23.39,23.42,23.37,23.4,198619.0,21.1331,21.1602,21.1151,21.1422,198619.0
2016-05-24 12:50:00,23.39,23.4,23.36,23.39,245820.0,21.1331,21.1422,21.106,21.1331,245820.0
2016-05-24 13:00:00,23.39,23.41,23.33,23.35,433521.0,21.1331,21.1512,21.0789,21.097,433521.0
2016-05-24 13:10:00,23.36,23.37,23.33,23.34,260610.0,21.106,21.1151,21.0789,21.088,260610.0
2016-05-24 13:20:00,23.34,23.42,23.32,23.41,270691.0,21.088,21.1602,21.0699,21.1512,270691.0
2016-05-24 13:30:00,23.41,23.42,23.35,23.39,236877.0,21.1512,21.1602,21.097,21.1331,236877.0
2016-05-24 13:40:00,23.39,23.43,23.38,23.42,277028.0,21.1331,21.1693,21.1241,21.1602,277028.0
2016-05-24 13:50:00,23.43,23.44,23.4,23.42,162934.0,21.1693,21.1783,21.1422,21.1602,162934.0
2016-05-24 14:00:00,23.42,23.44,23.41,23.42,191102.0,21.1602,21.1783,21.1512,21.1602,191102.0
2016-05-24 14:10:00,23.42,23.48,23.42,23.47,301664.0,21.1602,21.2145,21.1602,21.2054,301664.0
2016-05-24 14:20:00,23.46,23.48,23.45,23.48,276412.0,21.1964,21.2145,21.1874,21.2145,276412.0
2016-05-24 14:30:00,23.48,23.48,23.41,23.43,566750.0,21.2145,21.2145,21.1512,21.1693,566750.0
2016-05-24 14:40:00,23.42,23.46,23.4,23.42,502061.0,21.1602,21.1964,21.1422,21.1602,502061.0
2016-05-24 14:50:00,23.41,23.44,23.38,23.41,474101.0,21.1512,21.1783,21.1241,21.1512,474101.0
2016-05-24 15:00:00,23.41,23.44,23.4,23.43,263393.0,21.1512,21.1783,21.1422,21.1693,263393.0
2016-05-24 15:10:00,23.43,23.45,23.41,23.44,303554.0,21.1693,21.1874,21.1512,21.1783,303554.0
2016-05-24 15:20:00,23.44,23.46,23.42,23.45,395088.0,21.1783,21.1964,21.1602,21.1874,395088.0
2016-05-24 15:30:00,23.45,23.45,23.43,23.44,251329.0,21.1874,21.1874,21.1693,21.1783,251329.0
2016-05-24 15:40:00,23.44,23.46,23.43,23.44,620978.0,21.1783,21.1964,21.1693,21.1783,620978.0
2016-05-24 15:50:00,23.44,23.49,23.43,23.49,1255703.0,21.1783,21.2235,21.1693,21.2235,1255703.0
2016-05-25 09:30:00,23.79,23.88,23.61,23.63,1432644.0,21.4945,21.5759,21.3319,21.35,1432644.0
2016-05-25 09:40:00,23.63,23.66,23.38,23.55,946103.0,21.35,21.3771,21.1241,21.2777,946103.0
2016-05-25 09:50:00,23.56,23.67,23.56,23.61,527507.0,21.2867,21.3861,21.2867,21.3319,527507.0
2016-05-25 10:00:00,23.61,23.73,23.61,23.73,465306.0,21.3319,21.4403,21.3319,21.4403,465306.0
2016-05-25 10:10:00,23.73,23.75,23.68,23.75,372712.0,21.4403,21.4584,21.3952,21.4584,372712.0
2016-05-25 10:20:00,23.74,23.76,23.68,23.73,354369.0,21.4494,21.4674,21.3952,21.4403,354369.0
2016-05-25 10:30:00,23.73,23.75,23.67,23.67,359238.0,21.4403,21.4584,21.3861,21.3861,359238.0
2016-05-25 10:40:00,23.67,23.71,23.61,23.62,550174.0,21.3861,21.4223,21.3319,21.341,550174.0
2016-05-25 10:50:00,23.62,23.66,23.59,23.63,360624.0,21.341,21.3771,21.3138,21.35,360624.0
2016-05-25 11:00:00,23.63,23.69,23.61,23.65,283912.0,21.35,21.4042,21.3319,21.3681,283912.0
2016-05-25 11:10:00,23.64,23.66,23.59,23.61,279760.0,21.359,21.3771,21.3138,21.3319,279760.0
2016-05-25 11:20:00,23.61,23.64,23.58,23.64,297484.0,21.3319,21.359,21.3048,21.359,297484.0
2016-05-25 11:30:00,23.64,23.67,23.6,23.62,171506.0,21.359,21.3861,21.3229,21.341,171506.0
2016-05-25 11:40:00,23.63,23.64,23.6,23.62,149786.0,21.35,21.359,21.3229,21.341,149786.0
2016-05-25 11:50:00,23.61,23.63,23.6,23.62,298978.0,21.3319,21.35,21.3229,21.341,298978.0
2016-05-25 12:00:00,23.61,23.65,23.61,23.62,202971.0,21.3319,21.3681,21.3319,21.341,202971.0
2016-05-25 12:10:00,23.62,23.63,23.58,23.58,133291.0,21.341,21.35,21.3048,21.3048,133291.0
2016-05-25 12:20:00,23.58,23.59,23.55,23.57,237791.0,21.3048,21.3138,21.2777,21.2958,237791.0
2016-05-25 12:30:00,23.56,23.58,23.56,23.57,108410.0,21.2867,21.3048,21.2867,21.2958,108410.0
2016-05-25 12:40:00,23.58,23.59,23.54,23.58,255017.0,21.3048,21.3138,21.2687,21.3048,255017.0
2016-05-25 12:50:00,23.57,23.58,23.54,23.57,210553.0,21.2958,21.3048,21.2687,21.2958,210553.0
2016-05-25 13:00:00,23.58,23.68,23.57,23.68,330541.0,21.3048,21.3952,21.2958,21.3952,330541.0
2016-05-25 13:10:00,23.68,23.7,23.63,23.67,173290.0,21.3952,21.4132,21.35,21.3861,173290.0
2016-05-25 13:20:00,23.67,23.69,23.66,23.67,130914.0,21.3861,21.4042,21.3771,21.3861,130914.0
2016-05-25 13:30:00,23.66,23.69,23.64,23.64,165968.0,21.3771,21.4042,21.359,21.359,165968.0
2016-05-25 13:40:00,23.64,23.66,23.63,23.63,124904.0,21.359,21.3771,21.35,21.35,124904.0
2016-05-25 13:50:00,23.63,23.66,23.63,23.66,114840.0,21.35,21.3771,21.35,21.3771,114840.0
2016-05-25 14:00:00,23.66,23.66,23.59,23.6,248136.0,21.3771,21.3771,21.3138,21.3229,248136.0
2016-05-25 14:10:00,23.6,23.64,23.6,23.63,134158.0,21.3229,21.359,21.3229,21.35,134158.0
2016-05-25 14:20:00,23.63,23.64,23.62,23.62,96669.0,21.35,21.359,21.341,21.341,96669.0
2016-05-25 14:30:00,23.62,23.65,23.59,23.63,200835.0,21.341,21.3681,21.3138,21.35,200835.0
2016-05-25 14:40:00,23.63,23.64,23.58,23.59,212522.0,21.35,21.359,21.3048,21.3138,212522.0
2016-05-25 14:50:00,23.59,23.6,23.56,23.56,143065.0,21.3138,21.3229,21.2867,21.2867,143065.0
2016-05-25 15:00:00,23.56,23.58,23.55,23.58,173011.0,21.2867,21.3048,21.2777,21.3048,173011.0
2016-05-25 15:10:00,23.58,23.61,23.56,23.6,168154.0,21.3048,21.3319,21.2867,21.3229,168154.0
2016-05-25 15:20:00,23.61,23.67,23.59,23.66,206948.0,21.3319,21.3861,21.3138,21.3771,206948.0
2016-05-25 15:30:00,23.66,23.67,23.63,23.64,245103.0,21.3771,21.3861,21.35,21.359,245103.0
2016-05-25 15:40:00,23.64,23.65,23.63,23.63,194241.0,21.359,21.3681,21.35,21.35,194241.0
2016-05-25 15:50:00,23.64,23.7,23.63,23.66,978514.0,21.359,21.4132,21.35,21.3771,978514.0
2016-05-26 09:30:00,23.66,23.84,23.6,23.79,861307.0,21.3771,21.5397,21.3229,21.4945,861307.0
2016-05-26 09:40:00,23.79,23.85,23.66,23.7,379201.0,21.4945,21.5488,21.3771,21.4132,379201.0
2016-05-26 09:50:00,23.7,23.73,23.66,23.68,183066.0,21.4132,21.4403,21.3771,21.3952,183066.0
2016-05-26 10:00:00,23.68,23.75,23.65,23.7,247328.0,21.3952,21.4584,21.3681,21.4132,247328.0
2016-05-26 10:10:00,23.71,23.82,23.69,23.81,424047.0,21.4223,21.5217,21.4042,21.5126,424047.0
2016-05-26 10:20:00,23.82,23.87,23.78,23.84,645031.0,21.5217,21.5668,21.4855,21.5397,645031.0
2016-05-26 10:30:00,23.84,23.86,23.81,23.82,219022.0,21.5397,21.5578,21.5126,21.5217,219022.0
2016-05-26 10:40:00,23.83,23.83,23.78,23.8,244499.0,21.5307,21.5307,21.4855,21.5036,244499.0
2016-05-26 10:50:00,23.81,23.84,23.77,23.78,376866.0,21.5126,21.5397,21.4765,21.4855,376866.0
2016-05-26 11:00:00,23.77,23.8,23.75,23.79,149412.0,21.4765,21.5036,21.4584,21.4945,149412.0
2016-05-26 11:10:00,23.79,23.83,23.78,23.78,177181.0,21.4945,21.5307,21.4855,21.4855,177181.0
2016-05-26 11:20:00,23.79,23.79,23.74,23.77,339375.0,21.4945,21.4945,21.4494,21.4765,339375.0
2016-05-26 11:30:00,23.77,23.78,23.7,23.71,244346.0,21.4765,21.4855,21.4132,21.4223,244346.0
2016-05-26 11:40:00,23.71,23.73,23.69,23.71,128476.0,21.4223,21.4403,21.4042,21.4223,128476.0
2016-05-26 11:50:00,23.71,23.74,23.67,23.68,217464.0,21.4223,21.4494,21.3861,21.3952,217464.0
2016-05-26 12:00:00,23.69,23.7,23.66,23.66,263718.0,21.4042,21.4132,21.3771,21.3771,263718.0
2016-05-26 12:10:00,23.66,23.68,23.64,23.64,220300.0,21.3771,21.3952,21.359,21.359,220300.0
2016-05-26 12:20:00,23.64,23.71,23.61,23.7,265459.0,21.359,21.4223,21.3319,21.4132,265459.0
2016-05-26 12:30:00,23.69,23.71,23.67,23.7,153313.0,21.4042,21.4223,21.3861,21.4132,153313.0
2016-05-26 12:40:00,23.7,23.72,23.67,23.71,160945.0,21.4132,21.4313,21.3861,21.4223,160945.0
2016-05-26 12:50:00,23.72,23.72,23.67,23.68,64097.0,21.4313,21.4313,21.3861,21.3952,64097.0
2016-05-26 13:00:00,23.68,23.71,23.67,23.68,138920.0,21.3952,21.4223,21.3861,21.3952,138920.0
2016-05-26 13:10:00,23.68,23.71,23.66,23.69,154353.0,21.3952,21.4223,21.3771,21.4042,154353.0
2016-05-26 13:20:00,23.7,23.71,23.69,23.7,71267.0,21.4132,21.4223,21.4042,21.4132,71267.0
2016-05-26 13:30:00,23.69,23.7,23.66,23.67,202503.0,21.4042,21.4132,21.3771,21.3861,202503.0
2016-05-26 13:40:00,23.67,23.7,23.64,23.7,174866.0,21.3861,21.4132,21.359,21.4132,174866.0
2016-05-26 13:50:00,23.7,23.71,23.66,23.7,195769.0,21.4132,21.4223,21.3771,21.4132,195769.0
2016-05-26 14:00:00,23.7,23.71,23.67,23.7,270065.0,21.4132,21.4223,21.3861,21.4132,270065.0
2016-05-26 14:10:00,23.7,23.72,23.69,23.71,337777.0,21.4132,21.4313,21.4042,21.4223,337777.0
2016-05-26 14:20:00,23.71,23.72,23.69,23.69,327394.0,21.4223,21.4313,21.4042,21.4042,327394.0
2016-05-26 14:30:00,23.7,23.7,23.66,23.67,269180.0,21.4132,21.4132,21.3771,21.3861,269180.0
2016-05-26 14:40:00,23.66,23.67,23.64,23.66,264341.0,21.3771,21.3861,21.359,21.3771,264341.0
2016-05-26 14:50:00,23.66,23.66,23.63,23.64,137311.0,21.3771,21.3771,21.35,21.359,137311.0
2016-05-26 15:00:00,23.64,23.7,23.64,23.7,388431.0,21.359,21.4132,21.359,21.4132,388431.0
2016-05-26 15:10:00,23.7,23.71,23.67,23.71,440520.0,21.4132,21.4223,21.3861,21.4223,440520.0
2016-05-26 15:20:00,23.71,23.71,23.69,23.69,275360.0,21.4223,21.4223,21.4042,21.4042,275360.0
2016-05-26 15:30:00,23.7,23.71,23.69,23.7,231297.0,21.4132,21.4223,21.4042,21.4132,231297.0
2016-05-26 15:40:00,23.7,23.71,23.69,23.7,374620.0,21.4132,21.4223,21.4042,21.4132,374620.0
2016-05-26 15:50:00,23.7,23.74,23.69,23.73,819186.0,21.4132,21.4494,21.4042,21.4403,819186.0
2016-05-27 09:30:00,23.86,24.24,23.8,24.14,1371299.0,21.5578,21.9011,21.5036,21.8108,1371299.0
2016-05-27 09:40:00,24.14,24.23,24.1,24.19,390222.0,21.8108,21.8921,21.7746,21.856,390222.0
2016-05-27 09:50:00,24.2,24.2,24.11,24.17,372015.0,21.865,21.865,21.7837,21.8379,372015.0
2016-05-27 10:00:00,24.17,24.37,24.15,24.37,658023.0,21.8379,22.0186,21.8198,22.0186,658023.0
2016-05-27 10:10:00,24.36,24.45,24.32,24.37,559208.0,22.0096,22.0909,21.9734,22.0186,559208.0
2016-05-27 10:20:00,24.36,24.5,24.31,24.49,793120.0,22.0096,22.136,21.9644,22.127,793120.0
2016-05-27 10:30:00,24.49,24.58,24.47,24.57,1047047.0,22.127,22.2083,22.1089,22.1993,1047047.0
2016-05-27 10:40:00,24.57,24.57,24.49,24.49,560755.0,22.1993,22.1993,22.127,22.127,560755.0
2016-05-27 10:50:00,24.5,24.51,24.43,24.44,481023.0,22.136,22.1451,22.0728,22.0818,481023.0
2016-05-27 11:00:00,24.43,24.48,24.41,24.41,470030.0,22.0728,22.118,22.0547,22.0547,470030.0
2016-05-27 11:10:00,24.41,24.43,24.36,24.38,422767.0,22.0547,22.0728,22.0096,22.0276,422767.0
2016-05-27 11:20:00,24.38,24.45,24.37,24.42,745174.0,22.0276,22.0909,22.0186,22.0638,745174.0
2016-05-27 11:30:00,24.43,24.44,24.38,24.41,716157.0,22.0728,22.0818,22.0276,22.0547,716157.0
2016-05-27 11:40:00,24.41,24.45,24.4,24.43,323179.0,22.0547,22.0909,22.0457,22.0728,323179.0
2016-05-27 11:50:00,24.43,24.45,24.41,24.43,249372.0,22.0728,22.0909,22.0547,22.0728,249372.0
2016-05-27 12:00:00,24.42,24.43,24.41,24.42,150750.0,22.0638,22.0728,22.0547,22.0638,150750.0
2016-05-27 12:10:00,24.42,24.44,24.41,24.43,204471.0,22.0638,22.0818,22.0547,22.0728,204471.0
2016-05-27 12:20:00,24.43,24.43,24.38,24.41,233256.0,22.0728,22.0728,22.0276,22.0547,233256.0
2016-05-27 12:30:00,24.4,24.45,24.4,24.44,176261.0,22.0457,22.0909,22.0457,22.0818,176261.0
2016-05-27 12:40:00,24.44,24.44,24.42,24.43,158068.0,22.0818,22.0818,22.0638,22.0728,158068.0
2016-05-27 12:50:00,24.42,24.44,24.42,24.42,161075.0,22.0638,22.0818,22.0638,22.0638,161075.0
2016-05-27 13:00:00,24.42,24.43,24.37,24.39,208446.0,22.0638,22.0728,22.0186,22.0367,208446.0
2016-05-27 13:10:00,24.4,24.42,24.39,24.39,220053.0,22.0457,22.0638,22.0367,22.0367,220053.0
2016-05-27 13:20:00,24.39,24.4,24.36,24.38,128977.0,22.0367,22.0457,22.0096,22.0276,128977.0
2016-05-27 13:30:00,24.38,24.43,24.37,24.41,273614.0,22.0276,22.0728,22.0186,22.0547,273614.0
2016-05-27 13:40:00,24.4,24.41,24.36,24.38,393057.0,22.0457,22.0547,22.0096,22.0276,393057.0
2016-05-27 13:50:00,24.38,24.4,24.36,24.4,258269.0,22.0276,22.0457,22.0096,22.0457,258269.0
2016-05-27 14:00:00,24.39,24.4,24.35,24.39,232943.0,22.0367,22.0457,22.0005,22.0367,232943.0
2016-05-27 14:10:00,24.38,24.39,24.35,24.35,392366.0,22.0276,22.0367,22.0005,22.0005,392366.0
2016-05-27 14:20:00,24.35,24.39,24.32,24.35,635741.0,22.0005,22.0367,21.9734,22.0005,635741.0
2016-05-27 14:30:00,24.34,24.39,24.33,24.37,228681.0,21.9915,22.0367,21.9824,22.0186,228681.0
2016-05-27 14:40:00,24.37,24.39,24.35,24.38,146456.0,22.0186,22.0367,22.0005,22.0276,146456.0
2016-05-27 14:50:00,24.39,24.39,24.35,24.38,235629.0,22.0367,22.0367,22.0005,22.0276,235629.0
2016-05-27 15:00:00,24.38,24.45,24.37,24.45,408457.0,22.0276,22.0909,22.0186,22.0909,408457.0
2016-05-27 15:10:00,24.45,24.45,24.42,24.44,171793.0,22.0909,22.0909,22.0638,22.0818,171793.0
2016-05-27 15:20:00,24.44,24.45,24.41,24.43,259374.0,22.0818,22.0909,22.0547,22.0728,259374.0
2016-05-27 15:30:00,24.43,24.46,24.41,24.41,581264.0,22.0728,22.0999,22.0547,22.0547,581264.0
2016-05-27 15:40:00,24.41,24.45,24.4,24.41,643208.0,22.0547,22.0909,22.0457,22.0547,643208.0
2016-05-27 15:50:00,24.42,24.46,24.39,24.44,1353915.0,22.0638,22.0999,22.0367,22.0818,1353915.0
2016-05-31 09:30:00,24.32,24.46,24.21,24.33,787834.0,21.9734,22.0999,21.874,21.9824,787834.0
2016-05-31 09:40:00,24.32,24.33,24.19,24.25,830691.0,21.9734,21.9824,21.856,21.9102,830691.0
2016-05-31 09:50:00,24.25,24.27,24.17,24.2,491672.0,21.9102,21.9282,21.8379,21.865,491672.0
2016-05-31 10:00:00,24.21,24.31,24.2,24.31,253546.0,21.874,21.9644,21.865,21.9644,253546.0
2016-05-31 10:10:00,24.3,24.33,24.21,24.24,369189.0,21.9553,21.9824,21.874,21.9011,369189.0
2016-05-31 10:20:00,24.25,24.32,24.22,24.28,311845.0,21.9102,21.9734,21.8831,21.9373,311845.0
2016-05-31 10:30:00,24.29,24.29,24.21,24.21,195413.0,21.9463,21.9463,21.874,21.874,195413.0
2016-05-31 10:40:00,24.21,24.24,24.2,24.23,308946.0,21.874,21.9011,21.865,21.8921,308946.0
2016-05-31 10:50:00,24.23,24.24,24.18,24.18,747423.0,21.8921,21.9011,21.8469,21.8469,747423.0
2016-05-31 11:00:00,24.18,24.19,24.13,24.14,546596.0,21.8469,21.856,21.8017,21.8108,546596.0
2016-05-31 11:10:00,24.13,24.15,24.1,24.14,268946.0,21.8017,21.8198,21.7746,21.8108,268946.0
2016-05-31 11:20:00,24.14,24.22,24.13,24.13,309569.0,21.8108,21.8831,21.8017,21.8017,309569.0
2016-05-31 11:30:00,24.14,24.19,24.12,24.17,272265.0,21.8108,21.856,21.7927,21.8379,272265.0
2016-05-31 11:40:00,24.17,24.21,24.14,24.2,485605.0,21.8379,21.874,21.8108,21.865,485605.0
2016-05-31 11:50:00,24.2,24.23,24.18,24.18,434699.0,21.865,21.8921,21.8469,21.8469,434699.0
2016-05-31 12:00:00,24.18,24.21,24.16,24.21,168954.0,21.8469,21.874,21.8288,21.874,168954.0
2016-05-31 12:10:00,24.21,24.24,24.18,24.21,255200.0,21.874,21.9011,21.8469,21.874,255200.0
2016-05-31 12:20:00,24.21,24.28,24.21,24.27,113621.0,21.874,21.9373,21.874,21.9282,113621.0
2016-05-31 12:30:00,24.27,24.34,24.23,24.33,206245.0,21.9282,21.9915,21.8921,21.9824,206245.0
2016-05-31 12:40:00,24.32,24.34,24.26,24.27,186956.0,21.9734,21.9915,21.9192,21.9282,186956.0
2016-05-31 12:50:00,24.27,24.3,24.26,24.28,280198.0,21.9282,21.9553,21.9192,21.9373,280198.0
2016-05-31 13:00:00,24.28,24.29,24.25,24.27,242558.0,21.9373,21.9463,21.9102,21.9282,242558.0
2016-05-31 13:10:00,24.27,24.31,24.27,24.3,241838.0,21.9282,21.9644,21.9282,21.9553,241838.0
2016-05-31 13:20:00,24.3,24.35,24.3,24.34,288449.0,21.9553,22.0005,21.9553,21.9915,288449.0
2016-05-31 13:30:00,24.34,24.39,24.33,24.39,253239.0,21.9915,22.0367,21.9824,22.0367,253239.0
2016-05-31 13:40:00,24.39,24.39,24.35,24.37,189058.0,22.0367,22.0367,22.0005,22.0186,189058.0
2016-05-31 13:50:00,24.37,24.39,24.37,24.39,158918.0,22.0186,22.0367,22.0186,22.0367,158918.0
2016-05-31 14:00:00,24.38,24.39,24.29,24.32,291304.0,22.0276,22.0367,21.9463,21.9734,291304.0
2016-05-31 14:10:00,24.32,24.32,24.28,24.29,153019.0,21.9734,21.9734,21.9373,21.9463,153019.0
2016-05-31 14:20:00,24.29,24.34,24.29,24.31,309554.0,21.9463,21.9915,21.9463,21.9644,309554.0
2016-05-31 14:30:00,24.3,24.32,24.27,24.29,213768.0,21.9553,21.9734,21.9282,21.9463,213768.0
2016-05-31 14:40:00,24.29,24.32,24.27,24.31,216233.0,21.9463,21.9734,21.9282,21.9644,216233.0
2016-05-31 14:50:00,24.3,24.32,24.26,24.32,199787.0,21.9553,21.9734,21.9192,21.9734,199787.0
2016-05-31 15:00:00,24.32,24.32,24.27,24.3,315399.0,21.9734,21.9734,21.9282,21.9553,315399.0
2016-05-31 15:10:00,24.3,24.32,24.28,24.31,315648.0,21.9553,21.9734,21.9373,21.9644,315648.0
2016-05-31 15:20:00,24.32,24.33,24.29,24.29,194000.0,21.9734,21.9824,21.9463,21.9463,194000.0
2016-05-31 15:30:00,24.3,24.35,24.29,24.34,491458.0,21.9553,22.0005,21.9463,21.9915,491458.0
2016-05-31 15:40:00,24.34,24.4,24.32,24.39,439445.0,21.9915,22.0457,21.9734,22.0367,439445.0
2016-05-31 15:50:00,24.39,24.47,24.39,24.42,1289822.0,22.0367,22.1089,22.0367,22.0638,1289822.0
2016-06-01 09:30:00,24.3,24.42,24.26,24.39,513260.0,21.9553,22.0638,21.9192,22.0367,513260.0
2016-06-01 09:40:00,24.39,24.39,24.28,24.29,421029.0,22.0367,22.0367,21.9373,21.9463,421029.0
2016-06-01 09:50:00,24.3,24.31,24.23,24.29,245012.0,21.9553,21.9644,21.8921,21.9463,245012.0
2016-06-01 10:00:00,24.29,24.48,24.28,24.45,504604.0,21.9463,22.118,21.9373,22.0909,504604.0
2016-06-01 10:10:00,24.45,24.45,24.34,24.35,179921.0,22.0909,22.0909,21.9915,22.0005,179921.0
2016-06-01 10:20:00,24.35,24.42,24.34,24.39,241198.0,22.0005,22.0638,21.9915,22.0367,241198.0
2016-06-01 10:30:00,24.39,24.45,24.38,24.45,287484.0,22.0367,22.0909,22.0276,22.0909,287484.0
2016-06-01 10:40:00,24.44,24.46,24.41,24.42,184898.0,22.0818,22.0999,22.0547,22.0638,184898.0
2016-06-01 10:50:00,24.41,24.44,24.38,24.4,246357.0,22.0547,22.0818,22.0276,22.0457,246357.0
2016-06-01 11:00:00,24.4,24.43,24.39,24.41,134631.0,22.0457,22.0728,22.0367,22.0547,134631.0
2016-06-01 11:10:00,24.41,24.45,24.41,24.42,145121.0,22.0547,22.0909,22.0547,22.0638,145121.0
2016-06-01 11:20:00,24.43,24.44,24.37,24.39,115652.0,22.0728,22.0818,22.0186,22.0367,115652.0
2016-06-01 11:30:00,24.39,24.41,24.34,24.34,103748.0,22.0367,22.0547,21.9915,21.9915,103748.0
2016-06-01 11:40:00,24.34,24.36,24.32,24.36,114025.0,21.9915,22.0096,21.9734,22.0096,114025.0
2016-06-01 11:50:00,24.36,24.4,24.34,24.35,93699.0,22.0096,22.0457,21.9915,22.0005,93699.0
2016-06-01 12:00:00,24.34,24.37,24.34,24.34,128530.0,21.9915,22.0186,21.9915,21.9915,128530.0
2016-06-01 12:10:00,24.34,24.38,24.34,24.38,88019.0,21.9915,22.0276,21.9915,22.0276,88019.0
2016-06-01 12:20:00,24.38,24.4,24.37,24.4,98570.0,22.0276,22.0457,22.0186,22.0457,98570.0
2016-06-01 12:30:00,24.39,24.4,24.36,24.36,94511.0,22.0367,22.0457,22.0096,22.0096,94511.0
2016-06-01 12:40:00,24.36,24.4,24.35,24.37,104391.0,22.0096,22.0457,22.0005,22.0186,104391.0
2016-06-01 12:50:00,24.37,24.41,24.37,24.4,178936.0,22.0186,22.0547,22.0186,22.0457,178936.0
2016-06-01 13:00:00,24.4,24.4,24.36,24.36,85876.0,22.0457,22.0457,22.0096,22.0096,85876.0
2016-06-01 13:10:00,24.36,24.37,24.34,24.34,86402.0,22.0096,22.0186,21.9915,21.9915,86402.0
2016-06-01 13:20:00,24.35,24.38,24.34,24.36,94049.0,22.0005,22.0276,21.9915,22.0096,94049.0
2016-06-01 13:30:00,24.35,24.36,24.33,24.34,110861.0,22.0005,22.0096,21.9824,21.9915,110861.0
2016-06-01 13:40:00,24.34,24.35,24.32,24.32,181323.0,21.9915,22.0005,21.9734,21.9734,181323.0
2016-06-01 13:50:00,24.33,24.33,24.3,24.31,244336.0,21.9824,21.9824,21.9553,21.9644,244336.0
2016-06-01 14:00:00,24.32,24.38,24.3,24.37,179395.0,21.9734,22.0276,21.9553,22.0186,179395.0
2016-06-01 14:10:00,24.37,24.43,24.35,24.42,201672.0,22.0186,22.0728,22.0005,22.0638,201672.0
2016-06-01 14:20:00,24.42,24.42,24.39,24.42,95318.0,22.0638,22.0638,22.0367,22.0638,95318.0
2016-06-01 14:30:00,24.42,24.42,24.36,24.37,172227.0,22.0638,22.0638,22.0096,22.0186,172227.0
2016-06-01 14:40:00,24.38,24.41,24.37,24.38,347810.0,22.0276,22.0547,22.0186,22.0276,347810.0
2016-06-01 14:50:00,24.38,24.41,24.38,24.4,462922.0,22.0276,22.0547,22.0276,22.0457,462922.0
2016-06-01 15:00:00,24.4,24.42,24.38,24.39,745139.0,22.0457,22.0638,22.0276,22.0367,745139.0
2016-06-01 15:10:00,24.39,24.42,24.38,24.41,187242.0,22.0367,22.0638,22.0276,22.0547,187242.0
2016-06-01 15:20:00,24.41,24.42,24.39,24.42,155910.0,22.0547,22.0638,22.0367,22.0638,155910.0
2016-06-01 15:30:00,24.42,24.42,24.39,24.42,148722.0,22.0638,22.0638,22.0367,22.0638,148722.0
2016-06-01 15:40:00,24.42,24.42,24.39,24.39,248498.0,22.0638,22.0638,22.0367,22.0367,248498.0
2016-06-01 15:50:00,24.39,24.41,24.36,24.38,940604.0,22.0367,22.0547,22.0096,22.0276,940604.0
2016-06-02 09:30:00,24.5,24.63,24.44,24.59,1437701.0,22.136,22.2535,22.0818,22.2174,1437701.0
2016-06-02 09:40:00,24.59,24.65,24.48,24.5,893074.0,22.2174,22.2716,22.118,22.136,893074.0
2016-06-02 09:50:00,24.49,24.54,24.48,24.52,349795.0,22.127,22.1722,22.118,22.1541,349795.0
2016-06-02 10:00:00,24.51,24.56,24.5,24.53,420956.0,22.1451,22.1903,22.136,22.1631,420956.0
2016-06-02 10:10:00,24.53,24.54,24.44,24.48,450969.0,22.1631,22.1722,22.0818,22.118,450969.0
2016-06-02 10:20:00,24.48,24.52,24.47,24.5,225530.0,22.118,22.1541,22.1089,22.136,225530.0
2016-06-02 10:30:00,24.51,24.52,24.46,24.49,265035.0,22.1451,22.1541,22.0999,22.127,265035.0
2016-06-02 10:40:00,24.48,24.51,24.47,24.5,200299.0,22.118,22.1451,22.1089,22.136,200299.0
2016-06-02 10:50:00,24.49,24.51,24.45,24.5,218268.0,22.127,22.1451,22.0909,22.136,218268.0
2016-06-02 11:00:00,24.5,24.57,24.49,24.54,308701.0,22.136,22.1993,22.127,22.1722,308701.0
2016-06-02 11:10:00,24.53,24.56,24.46,24.47,244090.0,22.1631,22.1903,22.0999,22.1089,244090.0
2016-06-02 11:20:00,24.48,24.51,24.46,24.51,209691.0,22.118,22.1451,22.0999,22.1451,209691.0
2016-06-02 11:30:00,24.51,24.51,24.44,24.48,124852.0,22.1451,22.1451,22.0818,22.118,124852.0
2016-06-02 11:40:00,24.49,24.5,24.46,24.48,111787.0,22.127,22.136,22.0999,22.118,111787.0
2016-06-02 11:50:00,24.48,24.5,24.47,24.5,147625.0,22.118,22.136,22.1089,22.136,147625.0
2016-06-02 12:00:00,24.5,24.51,24.46,24.46,362008.0,22.136,22.1451,22.0999,22.0999,362008.0
2016-06-02 12:10:00,24.47,24.51,24.46,24.48,203821.0,22.1089,22.1451,22.0999,22.118,203821.0
2016-06-02 12:20:00,24.48,24.51,24.48,24.51,105055.0,22.118,22.1451,22.118,22.1451,105055.0
2016-06-02 12:30:00,24.51,24.53,24.5,24.5,107597.0,22.1451,22.1631,22.136,22.136,107597.0
2016-06-02 12:40:00,24.51,24.52,24.5,24.52,98782.0,22.1451,22.1541,22.136,22.1541,98782.0
2016-06-02 12:50:00,24.53,24.56,24.53,24.55,114524.0,22.1631,22.1903,22.1631,22.1812,114524.0
2016-06-02 13:00:00,24.55,24.55,24.5,24.5,273289.0,22.1812,22.1812,22.136,22.136,273289.0
2016-06-02 13:10:00,24.5,24.54,24.48,24.51,895763.0,22.136,22.1722,22.118,22.1451,895763.0
2016-06-02 13:20:00,24.51,24.52,24.45,24.46,361719.0,22.1451,22.1541,22.0909,22.0999,361719.0
2016-06-02 13:30:00,24.46,24.49,24.45,24.47,151316.0,22.0999,22.127,22.0909,22.1089,151316.0
2016-06-02 13:40:00,24.48,24.5,24.45,24.48,164701.0,22.118,22.136,22.0909,22.118,164701.0
2016-06-02 13:50:00,24.48,24.52,24.48,24.51,334242.0,22.118,22.1541,22.118,22.1451,334242.0
2016-06-02 14:00:00,24.5,24.52,24.48,24.51,337580.0,22.136,22.1541,22.118,22.1451,337580.0
2016-06-02 14:10:00,24.51,24.51,24.47,24.49,238851.0,22.1451,22.1451,22.1089,22.127,238851.0
2016-06-02 14:20:00,24.49,24.5,24.47,24.47,159131.0,22.127,22.136,22.1089,22.1089,159131.0
2016-06-02 14:30:00,24.47,24.53,24.47,24.52,205293.0,22.1089,22.1631,22.1089,22.1541,205293.0
2016-06-02 14:40:00,24.51,24.55,24.51,24.54,309896.0,22.1451,22.1812,22.1451,22.1722,309896.0
2016-06-02 14:50:00,24.53,24.55,24.47,24.47,480067.0,22.1631,22.1812,22.1089,22.1089,480067.0
2016-06-02 15:00:00,24.48,24.52,24.46,24.51,476646.0,22.118,22.1541,22.0999,22.1451,476646.0
2016-06-02 15:10:00,24.5,24.52,24.5,24.51,240689.0,22.136,22.1541,22.136,22.1451,240689.0
2016-06-02 15:20:00,24.51,24.54,24.5,24.53,744355.0,22.1451,22.1722,22.136,22.1631,744355.0
2016-06-02 15:30:00,24.53,24.55,24.51,24.55,575013.0,22.1631,22.1812,22.1451,22.1812,575013.0
2016-06-02 15:40:00,24.55,24.55,24.51,24.51,485566.0,22.1812,22.1812,22.1451,22.1451,485566.0
2016-06-02 15:50:00,24.51,24.53,24.49,24.51,2144186.0,22.1451,22.1631,22.127,22.1451,2144186.0
2016-06-03 09:30:00,24.41,24.46,24.26,24.34,721101.0,22.0547,22.0999,21.9192,21.9915,721101.0
2016-06-03 09:40:00,24.35,24.44,24.31,24.43,502529.0,22.0005,22.0818,21.9644,22.0728,502529.0
2016-06-03 09:50:00,24.42,24.42,24.3,24.36,279832.0,22.0638,22.0638,21.9553,22.0096,279832.0
2016-06-03 10:00:00,24.34,24.36,24.14,24.16,865518.0,21.9915,22.0096,21.8108,21.8288,865518.0
2016-06-03 10:10:00,24.16,24.24,24.14,24.18,624515.0,21.8288,21.9011,21.8108,21.8469,624515.0
2016-06-03 10:20:00,24.17,24.25,24.11,24.15,619732.0,21.8379,21.9102,21.7837,21.8198,619732.0
2016-06-03 10:30:00,24.14,24.25,24.13,24.23,710384.0,21.8108,21.9102,21.8017,21.8921,710384.0
2016-06-03 10:40:00,24.23,24.25,24.2,24.21,452457.0,21.8921,21.9102,21.865,21.874,452457.0
2016-06-03 10:50:00,24.21,24.24,24.19,24.22,444953.0,21.874,21.9011,21.856,21.8831,444953.0
2016-06-03 11:00:00,24.22,24.26,24.18,24.22,538771.0,21.8831,21.9192,21.8469,21.8831,538771.0
2016-06-03 11:10:00,24.22,24.24,24.19,24.21,283659.0,21.8831,21.9011,21.856,21.874,283659.0
2016-06-03 11:20:00,24.21,24.25,24.18,24.23,279067.0,21.874,21.9102,21.8469,21.8921,279067.0
2016-06-03 11:30:00,24.23,24.25,24.2,24.24,261520.0,21.8921,21.9102,21.865,21.9011,261520.0
2016-06-03 11:40:00,24.24,24.25,24.16,24.18,625061.0,21.9011,21.9102,21.8288,21.8469,625061.0
2016-06-03 11:50:00,24.18,24.18,24.14,24.17,1108035.0,21.8469,21.8469,21.8108,21.8379,1108035.0
2016-06-03 12:00:00,24.18,24.31,24.15,24.28,1097401.0,21.8469,21.9644,21.8198,21.9373,1097401.0
2016-06-03 12:10:00,24.28,24.4,24.27,24.38,700343.0,21.9373,22.0457,21.9282,22.0276,700343.0
2016-06-03 12:20:00,24.38,24.44,24.36,24.41,344136.0,22.0276,22.0818,22.0096,22.0547,344136.0
2016-06-03 12:30:00,24.41,24.47,24.36,24.39,284578.0,22.0547,22.1089,22.0096,22.0367,284578.0
2016-06-03 12:40:00,24.39,24.39,24.28,24.3,507313.0,22.0367,22.0367,21.9373,21.9553,507313.0
2016-06-03 12:50:00,24.29,24.3,24.26,24.3,179196.0,21.9463,21.9553,21.9192,21.9553,179196.0
2016-06-03 13:00:00,24.3,24.35,24.3,24.34,163793.0,21.9553,22.0005,21.9553,21.9915,163793.0
2016-06-03 13:10:00,24.34,24.34,24.28,24.3,166687.0,21.9915,21.9915,21.9373,21.9553,166687.0
2016-06-03 13:20:00,24.3,24.31,24.28,24.28,193899.0,21.9553,21.9644,21.9373,21.9373,193899.0
2016-06-03 13:30:00,24.28,24.33,24.28,24.33,394385.0,21.9373,21.9824,21.9373,21.9824,394385.0
2016-06-03 13:40:00,24.33,24.36,24.32,24.34,149911.0,21.9824,22.0096,21.9734,21.9915,149911.0
2016-06-03 13:50:00,24.34,24.38,24.32,24.38,108420.0,21.9915,22.0276,21.9734,22.0276,108420.0
2016-06-03 14:00:00,24.37,24.39,24.36,24.38,103084.0,22.0186,22.0367,22.0096,22.0276,103084.0
2016-06-03 14:10:00,24.37,24.39,24.34,24.34,136277.0,22.0186,22.0367,21.9915,21.9915,136277.0
2016-06-03 14:20:00,24.35,24.39,24.32,24.39,145947.0,22.0005,22.0367,21.9734,22.0367,145947.0
2016-06-03 14:30:00,24.39,24.42,24.37,24.42,116933.0,22.0367,22.0638,22.0186,22.0638,116933.0
2016-06-03 14:40:00,24.42,24.43,24.4,24.41,247386.0,22.0638,22.0728,22.0457,22.0547,247386.0
2016-06-03 14:50:00,24.41,24.45,24.4,24.42,122951.0,22.0547,22.0909,22.0457,22.0638,122951.0
2016-06-03 15:00:00,24.42,24.43,24.38,24.4,162731.0,22.0638,22.0728,22.0276,22.0457,162731.0
2016-06-03 15:10:00,24.4,24.41,24.37,24.37,159269.0,22.0457,22.0547,22.0186,22.0186,159269.0
2016-06-03 15:20:00,24.37,24.43,24.37,24.4,232110.0,22.0186,22.0728,22.0186,22.0457,232110.0
2016-06-03 15:30:00,24.4,24.43,24.37,24.43,231487.0,22.0457,22.0728,22.0186,22.0728,231487.0
2016-06-03 15:40:00,24.43,24.43,24.39,24.39,275729.0,22.0728,22.0728,22.0367,22.0367,275729.0
2016-06-03 15:50:00,24.4,24.4,24.37,24.39,558080.0,22.0457,22.0457,22.0186,22.0367,558080.0
2016-06-06 09:30:00,24.42,24.53,24.36,24.39,667524.0,22.0638,22.1631,22.0096,22.0367,667524.0
2016-06-06 09:40:00,24.39,24.46,24.37,24.46,327385.0,22.0367,22.0999,22.0186,22.0999,327385.0
2016-06-06 09:50:00,24.46,24.5,24.36,24.37,327574.0,22.0999,22.136,22.0096,22.0186,327574.0
2016-06-06 10:00:00,24.38,24.42,24.27,24.28,451390.0,22.0276,22.0638,21.9282,21.9373,451390.0
2016-06-06 10:10:00,24.27,24.3,24.24,24.3,229788.0,21.9282,21.9553,21.9011,21.9553,229788.0
2016-06-06 10:20:00,24.3,24.3,24.24,24.24,161276.0,21.9553,21.9553,21.9011,21.9011,161276.0
2016-06-06 10:30:00,24.25,24.28,24.2,24.21,1029790.0,21.9102,21.9373,21.865,21.874,1029790.0
2016-06-06 10:40:00,24.21,24.24,24.15,24.21,479841.0,21.874,21.9011,21.8198,21.874,479841.0
2016-06-06 10:50:00,24.21,24.26,24.19,24.25,163349.0,21.874,21.9192,21.856,21.9102,163349.0
2016-06-06 11:00:00,24.25,24.26,24.2,24.22,208854.0,21.9102,21.9192,21.865,21.8831,208854.0
2016-06-06 11:10:00,24.22,24.23,24.17,24.18,293851.0,21.8831,21.8921,21.8379,21.8469,293851.0
2016-06-06 11:20:00,24.17,24.18,24.15,24.17,110920.0,21.8379,21.8469,21.8198,21.8379,110920.0
2016-06-06 11:30:00,24.17,24.18,24.13,24.17,220350.0,21.8379,21.8469,21.8017,21.8379,220350.0
2016-06-06 11:40:00,24.17,24.2,24.15,24.19,127884.0,21.8379,21.865,21.8198,21.856,127884.0
2016-06-06 11:50:00,24.18,24.22,24.17,24.19,181772.0,21.8469,21.8831,21.8379,21.856,181772.0
2016-06-06 12:00:00,24.19,24.19,24.14,24.16,219344.0,21.856,21.856,21.8108,21.8288,219344.0
2016-06-06 12:10:00,24.16,24.16,24.11,24.13,107274.0,21.8288,21.8288,21.7837,21.8017,107274.0
2016-06-06 12:20:00,24.13,24.16,24.12,24.16,138669.0,21.8017,21.8288,21.7927,21.8288,138669.0
2016-06-06 12:30:00,24.15,24.21,24.11,24.17,157250.0,21.8198,21.874,21.7837,21.8379,157250.0
2016-06-06 12:40:00,24.17,24.21,24.15,24.16,124396.0,21.8379,21.874,21.8198,21.8288,124396.0
2016-06-06 12:50:00,24.17,24.17,24.09,24.15,227775.0,21.8379,21.8379,21.7656,21.8198,227775.0
2016-06-06 13:00:00,24.15,24.21,24.14,24.2,99128.0,21.8198,21.874,21.8108,21.865,99128.0
2016-06-06 13:10:00,24.2,24.21,24.16,24.17,168982.0,21.865,21.874,21.8288,21.8379,168982.0
2016-06-06 13:20:00,24.16,24.23,24.16,24.22,177637.0,21.8288,21.8921,21.8288,21.8831,177637.0
2016-06-06 13:30:00,24.22,24.22,24.17,24.19,220473.0,21.8831,21.8831,21.8379,21.856,220473.0
2016-06-06 13:40:00,24.19,24.22,24.19,24.19,94872.0,21.856,21.8831,21.856,21.856,94872.0
2016-06-06 13:50:00,24.19,24.25,24.16,24.25,244725.0,21.856,21.9102,21.8288,21.9102,244725.0
2016-06-06 14:00:00,24.23,24.26,24.22,24.25,167698.0,21.8921,21.9192,21.8831,21.9102,167698.0
2016-06-06 14:10:00,24.24,24.25,24.23,24.25,212502.0,21.9011,21.9102,21.8921,21.9102,212502.0
2016-06-06 14:20:00,24.25,24.25,24.23,24.25,224623.0,21.9102,21.9102,21.8921,21.9102,224623.0
2016-06-06 14:30:00,24.25,24.28,24.24,24.26,233925.0,21.9102,21.9373,21.9011,21.9192,233925.0
2016-06-06 14:40:00,24.25,24.3,24.25,24.3,159141.0,21.9102,21.9553,21.9102,21.9553,159141.0
2016-06-06 14:50:00,24.3,24.31,24.25,24.28,297118.0,21.9553,21.9644,21.9102,21.9373,297118.0
2016-06-06 15:00:00,24.28,24.28,24.26,24.27,161303.0,21.9373,21.9373,21.9192,21.9282,161303.0
2016-06-06 15:10:00,24.26,24.28,24.24,24.26,309075.0,21.9192,21.9373,21.9011,21.9192,309075.0
2016-06-06 15:20:00,24.26,24.26,24.22,24.24,332276.0,21.9192,21.9192,21.8831,21.9011,332276.0
2016-06-06 15:30:00,24.24,24.28,24.23,24.24,436829.0,21.9011,21.9373,21.8921,21.9011,436829.0
2016-06-06 15:40:00,24.23,24.25,24.21,24.21,533425.0,21.8921,21.9102,21.874,21.874,533425.0
2016-06-06 15:50:00,24.21,24.22,24.16,24.18,930701.0,21.874,21.8831,21.8288,21.8469,930701.0
2016-06-07 09:30:00,24.31,24.36,24.22,24.23,512635.0,21.9644,22.0096,21.8831,21.8921,512635.0
2016-06-07 09:40:00,24.24,24.26,24.19,24.26,233029.0,21.9011,21.9192,21.856,21.9192,233029.0
2016-06-07 09:50:00,24.25,24.26,24.17,24.19,291648.0,21.9102,21.9192,21.8379,21.856,291648.0
2016-06-07 10:00:00,24.2,24.21,24.16,24.21,264118.0,21.865,21.874,21.8288,21.874,264118.0
2016-06-07 10:10:00,24.21,24.25,24.16,24.25,166026.0,21.874,21.9102,21.8288,21.9102,166026.0
2016-06-07 10:20:00,24.24,24.25,24.17,24.2,232132.0,21.9011,21.9102,21.8379,21.865,232132.0
2016-06-07 10:30:00,24.2,24.23,24.17,24.17,121116.0,21.865,21.8921,21.8379,21.8379,121116.0
2016-06-07 10:40:00,24.17,24.2,24.15,24.16,181177.0,21.8379,21.865,21.8198,21.8288,181177.0
2016-06-07 10:50:00,24.16,24.17,24.14,24.15,152127.0,21.8288,21.8379,21.8108,21.8198,152127.0
2016-06-07 11:00:00,24.15,24.22,24.15,24.22,198294.0,21.8198,21.8831,21.8198,21.8831,198294.0
2016-06-07 11:10:00,24.22,24.23,24.17,24.22,178952.0,21.8831,21.8921,21.8379,21.8831,178952.0
2016-06-07 11:20:00,24.23,24.25,24.18,24.2,203433.0,21.8921,21.9102,21.8469,21.865,203433.0
2016-06-07 11:30:00,24.2,24.23,24.16,24.17,349877.0,21.865,21.8921,21.8288,21.8379,349877.0
2016-06-07 11:40:00,24.16,24.19,24.12,24.12,645564.0,21.8288,21.856,21.7927,21.7927,645564.0
2016-06-07 11:50:00,24.13,24.18,24.11,24.14,206169.0,21.8017,21.8469,21.7837,21.8108,206169.0
2016-06-07 12:00:00,24.14,24.19,24.14,24.18,153934.0,21.8108,21.856,21.8108,21.8469,153934.0
2016-06-07 12:10:00,24.18,24.2,24.15,24.16,198457.0,21.8469,21.865,21.8198,21.8288,198457.0
2016-06-07 12:20:00,24.16,24.17,24.15,24.16,102166.0,21.8288,21.8379,21.8198,21.8288,102166.0
2016-06-07 12:30:00,24.16,24.18,24.15,24.18,124851.0,21.8288,21.8469,21.8198,21.8469,124851.0
2016-06-07 12:40:00,24.18,24.21,24.17,24.17,138046.0,21.8469,21.874,21.8379,21.8379,138046.0
2016-06-07 12:50:00,24.17,24.2,24.17,24.19,120841.0,21.8379,21.865,21.8379,21.856,120841.0
2016-06-07 13:00:00,24.19,24.25,24.18,24.23,127695.0,21.856,21.9102,21.8469,21.8921,127695.0
2016-06-07 13:10:00,24.23,24.24,24.17,24.21,298151.0,21.8921,21.9011,21.8379,21.874,298151.0
2016-06-07 13:20:00,24.21,24.23,24.18,24.21,157955.0,21.874,21.8921,21.8469,21.874,157955.0
2016-06-07 13:30:00,24.21,24.22,24.19,24.21,128251.0,21.874,21.8831,21.856,21.874,128251.0
2016-06-07 13:40:00,24.21,24.23,24.19,24.2,127542.0,21.874,21.8921,21.856,21.865,127542.0
2016-06-07 13:50:00,24.2,24.21,24.19,24.19,93508.0,21.865,21.874,21.856,21.856,93508.0
2016-06-07 14:00:00,24.2,24.22,24.19,24.21,151173.0,21.865,21.8831,21.856,21.874,151173.0
2016-06-07 14:10:00,24.21,24.24,24.18,24.19,309468.0,21.874,21.9011,21.8469,21.856,309468.0
2016-06-07 14:20:00,24.19,24.22,24.18,24.21,142836.0,21.856,21.8831,21.8469,21.874,142836.0
2016-06-07 14:30:00,24.21,24.21,24.17,24.17,207313.0,21.874,21.874,21.8379,21.8379,207313.0
2016-06-07 14:40:00,24.17,24.19,24.17,24.17,138488.0,21.8379,21.856,21.8379,21.8379,138488.0
2016-06-07 14:50:00,24.17,24.22,24.16,24.2,345081.0,21.8379,21.8831,21.8288,21.865,345081.0
2016-06-07 15:00:00,24.19,24.2,24.16,24.18,210994.0,21.856,21.865,21.8288,21.8469,210994.0
2016-06-07 15:10:00,24.18,24.19,24.17,24.18,157288.0,21.8469,21.856,21.8379,21.8469,157288.0
2016-06-07 15:20:00,24.18,24.21,24.17,24.2,199181.0,21.8469,21.874,21.8379,21.865,199181.0
2016-06-07 15:30:00,24.2,24.2,24.14,24.15,519390.0,21.865,21.865,21.8108,21.8198,519390.0
2016-06-07 15:40:00,24.16,24.18,24.14,24.18,373111.0,21.8288,21.8469,21.8108,21.8469,373111.0
2016-06-07 15:50:00,24.17,24.18,24.17,24.18,932510.0,21.8379,21.8469,21.8379,21.8469,932510.0
2016-06-08 09:30:00,24.2,24.25,24.1,24.11,574284.0,21.865,21.9102,21.7746,21.7837,574284.0
2016-06-08 09:40:00,24.1,24.17,24.09,24.14,316817.0,21.7746,21.8379,21.7656,21.8108,316817.0
2016-06-08 09:50:00,24.14,24.24,24.14,24.21,447200.0,21.8108,21.9011,21.8108,21.874,447200.0
2016-06-08 10:00:00,24.21,24.28,24.19,24.28,353986.0,21.874,21.9373,21.856,21.9373,353986.0
2016-06-08 10:10:00,24.28,24.3,24.19,24.23,388093.0,21.9373,21.9553,21.856,21.8921,388093.0
2016-06-08 10:20:00,24.22,24.23,24.16,24.21,220958.0,21.8831,21.8921,21.8288,21.874,220958.0
2016-06-08 10:30:00,24.2,24.27,24.19,24.26,178616.0,21.865,21.9282,21.856,21.9192,178616.0
2016-06-08 10:40:00,24.25,24.27,24.23,24.26,184906.0,21.9102,21.9282,21.8921,21.9192,184906.0
2016-06-08 10:50:00,24.26,24.27,24.25,24.27,115019.0,21.9192,21.9282,21.9102,21.9282,115019.0
2016-06-08 11:00:00,24.27,24.28,24.17,24.2,222080.0,21.9282,21.9373,21.8379,21.865,222080.0
2016-06-08 11:10:00,24.2,24.26,24.18,24.25,106231.0,21.865,21.9192,21.8469,21.9102,106231.0
2016-06-08 11:20:00,24.25,24.28,24.24,24.27,144810.0,21.9102,21.9373,21.9011,21.9282,144810.0
2016-06-08 11:30:00,24.27,24.29,24.2,24.21,260962.0,21.9282,21.9463,21.865,21.874,260962.0
2016-06-08 11:40:00,24.22,24.23,24.21,24.23,57975.0,21.8831,21.8921,21.874,21.8921,57975.0
2016-06-08 11:50:00,24.23,24.23,24.22,24.22,62490.0,21.8921,21.8921,21.8831,21.8831,62490.0
2016-06-08 12:00:00,24.23,24.24,24.2,24.23,170058.0,21.8921,21.9011,21.865,21.8921,170058.0
2016-06-08 12:10:00,24.22,24.27,24.22,24.23,99957.0,21.8831,21.9282,21.8831,21.8921,99957.0
2016-06-08 12:20:00,24.23,24.25,24.22,24.25,119863.0,21.8921,21.9102,21.8831,21.9102,119863.0
2016-06-08 12:30:00,24.25,24.26,24.24,24.26,60858.0,21.9102,21.9192,21.9011,21.9192,60858.0
2016-06-08 12:40:00,24.26,24.26,24.22,24.23,177444.0,21.9192,21.9192,21.8831,21.8921,177444.0
2016-06-08 12:50:00,24.23,24.26,24.23,24.24,98865.0,21.8921,21.9192,21.8921,21.9011,98865.0
2016-06-08 13:00:00,24.24,24.25,24.22,24.23,107970.0,21.9011,21.9102,21.8831,21.8921,107970.0
2016-06-08 13:10:00,24.23,24.26,24.22,24.22,222336.0,21.8921,21.9192,21.8831,21.8831,222336.0
2016-06-08 13:20:00,24.23,24.25,24.2,24.21,112430.0,21.8921,21.9102,21.865,21.874,112430.0
2016-06-08 13:30:00,24.21,24.26,24.21,24.25,112533.0,21.874,21.9192,21.874,21.9102,112533.0
2016-06-08 13:40:00,24.25,24.25,24.22,24.22,68404.0,21.9102,21.9102,21.8831,21.8831,68404.0
2016-06-08 13:50:00,24.23,24.25,24.22,24.22,91384.0,21.8921,21.9102,21.8831,21.8831,91384.0
2016-06-08 14:00:00,24.22,24.23,24.19,24.19,82091.0,21.8831,21.8921,21.856,21.856,82091.0
2016-06-08 14:10:00,24.2,24.21,24.17,24.21,150034.0,21.865,21.874,21.8379,21.874,150034.0
2016-06-08 14:20:00,24.21,24.25,24.19,24.23,102338.0,21.874,21.9102,21.856,21.8921,102338.0
2016-06-08 14:30:00,24.24,24.27,24.23,24.26,111873.0,21.9011,21.9282,21.8921,21.9192,111873.0
2016-06-08 14:40:00,24.26,24.27,24.24,24.26,124803.0,21.9192,21.9282,21.9011,21.9192,124803.0
2016-06-08 14:50:00,24.26,24.28,24.25,24.27,78180.0,21.9192,21.9373,21.9102,21.9282,78180.0
2016-06-08 15:00:00,24.27,24.27,24.24,24.26,90877.0,21.9282,21.9282,21.9011,21.9192,90877.0
2016-06-08 15:10:00,24.26,24.27,24.24,24.26,126551.0,21.9192,21.9282,21.9011,21.9192,126551.0
2016-06-08 15:20:00,24.26,24.26,24.24,24.25,133651.0,21.9192,21.9192,21.9011,21.9102,133651.0
2016-06-08 15:30:00,24.25,24.26,24.24,24.25,153364.0,21.9102,21.9192,21.9011,21.9102,153364.0
2016-06-08 15:40:00,24.25,24.25,24.23,24.23,117836.0,21.9102,21.9102,21.8921,21.8921,117836.0
2016-06-08 15:50:00,24.23,24.25,24.2,24.23,522694.0,21.8921,21.9102,21.865,21.8921,522694.0
2016-06-09 09:30:00,24.03,24.1,23.91,24.0,444776.0,21.7114,21.7746,21.603,21.6843,444776.0
2016-06-09 09:40:00,24.0,24.14,23.99,24.13,355011.0,21.6843,21.8108,21.6753,21.8017,355011.0
2016-06-09 09:50:00,24.13,24.22,24.12,24.18,372282.0,21.8017,21.8831,21.7927,21.8469,372282.0
2016-06-09 10:00:00,24.18,24.22,24.15,24.21,285474.0,21.8469,21.8831,21.8198,21.874,285474.0
2016-06-09 10:10:00,24.21,24.27,24.2,24.25,231193.0,21.874,21.9282,21.865,21.9102,231193.0
2016-06-09 10:20:00,24.24,24.3,24.24,24.29,488050.0,21.9011,21.9553,21.9011,21.9463,488050.0
2016-06-09 10:30:00,24.29,24.3,24.19,24.24,182869.0,21.9463,21.9553,21.856,21.9011,182869.0
2016-06-09 10:40:00,24.25,24.3,24.22,24.28,153767.0,21.9102,21.9553,21.8831,21.9373,153767.0
2016-06-09 10:50:00,24.29,24.34,24.27,24.3,274636.0,21.9463,21.9915,21.9282,21.9553,274636.0
2016-06-09 11:00:00,24.29,24.31,24.26,24.3,172607.0,21.9463,21.9644,21.9192,21.9553,172607.0
2016-06-09 11:10:00,24.3,24.34,24.28,24.33,149872.0,21.9553,21.9915,21.9373,21.9824,149872.0
2016-06-09 11:20:00,24.33,24.35,24.32,24.35,142175.0,21.9824,22.0005,21.9734,22.0005,142175.0
2016-06-09 11:30:00,24.35,24.37,24.3,24.34,174743.0,22.0005,22.0186,21.9553,21.9915,174743.0
2016-06-09 11:40:00,24.36,24.37,24.34,24.36,350260.0,22.0096,22.0186,21.9915,22.0096,350260.0
2016-06-09 11:50:00,24.37,24.38,24.31,24.33,244717.0,22.0186,22.0276,21.9644,21.9824,244717.0
2016-06-09 12:00:00,24.32,24.33,24.29,24.32,143838.0,21.9734,21.9824,21.9463,21.9734,143838.0
2016-06-09 12:10:00,24.32,24.32,24.24,24.29,201445.0,21.9734,21.9734,21.9011,21.9463,201445.0
2016-06-09 12:20:00,24.28,24.33,24.28,24.33,168801.0,21.9373,21.9824,21.9373,21.9824,168801.0
2016-06-09 12:30:00,24.32,24.37,24.32,24.35,204233.0,21.9734,22.0186,21.9734,22.0005,204233.0
2016-06-09 12:40:00,24.35,24.38,24.33,24.35,187649.0,22.0005,22.0276,21.9824,22.0005,187649.0
2016-06-09 12:50:00,24.36,24.39,24.35,24.38,171746.0,22.0096,22.0367,22.0005,22.0276,171746.0
2016-06-09 13:00:00,24.37,24.39,24.35,24.38,292380.0,22.0186,22.0367,22.0005,22.0276,292380.0
2016-06-09 13:10:00,24.38,24.44,24.37,24.42,267250.0,22.0276,22.0818,22.0186,22.0638,267250.0
2016-06-09 13:20:00,24.42,24.43,24.37,24.38,184927.0,22.0638,22.0728,22.0186,22.0276,184927.0
2016-06-09 13:30:00,24.37,24.42,24.37,24.42,139184.0,22.0186,22.0638,22.0186,22.0638,139184.0
2016-06-09 13:40:00,24.42,24.42,24.35,24.37,284008.0,22.0638,22.0638,22.0005,22.0186,284008.0
2016-06-09 13:50:00,24.37,24.4,24.36,24.37,227529.0,22.0186,22.0457,22.0096,22.0186,227529.0
2016-06-09 14:00:00,24.36,24.37,24.34,24.35,144367.0,22.0096,22.0186,21.9915,22.0005,144367.0
2016-06-09 14:10:00,24.35,24.37,24.34,24.37,206206.0,22.0005,22.0186,21.9915,22.0186,206206.0
2016-06-09 14:20:00,24.37,24.4,24.34,24.37,163130.0,22.0186,22.0457,21.9915,22.0186,163130.0
2016-06-09 14:30:00,24.37,24.38,24.35,24.37,717520.0,22.0186,22.0276,22.0005,22.0186,717520.0
2016-06-09 14:40:00,24.37,24.41,24.36,24.41,207766.0,22.0186,22.0547,22.0096,22.0547,207766.0
2016-06-09 14:50:00,24.41,24.42,24.39,24.41,183563.0,22.0547,22.0638,22.0367,22.0547,183563.0
2016-06-09 15:00:00,24.41,24.43,24.4,24.42,163553.0,22.0547,22.0728,22.0457,22.0638,163553.0
2016-06-09 15:10:00,24.42,24.43,24.37,24.41,174715.0,22.0638,22.0728,22.0186,22.0547,174715.0
2016-06-09 15:20:00,24.41,24.43,24.39,24.43,138871.0,22.0547,22.0728,22.0367,22.0728,138871.0
2016-06-09 15:30:00,24.43,24.43,24.41,24.42,239502.0,22.0728,22.0728,22.0547,22.0638,239502.0
2016-06-09 15:40:00,24.42,24.46,24.41,24.44,612176.0,22.0638,22.0999,22.0547,22.0818,612176.0
2016-06-09 15:50:00,24.44,24.45,24.42,24.43,1053398.0,22.0818,22.0909,22.0638,22.0728,1053398.0
2016-06-10 09:30:00,24.4,24.45,24.1,24.14,892189.0,22.0457,22.0909,21.7746,21.8108,892189.0
2016-06-10 09:40:00,24.14,24.18,24.04,24.06,357728.0,21.8108,21.8469,21.7204,21.7385,357728.0
2016-06-10 09:50:00,24.07,24.15,24.06,24.14,276156.0,21.7475,21.8198,21.7385,21.8108,276156.0
2016-06-10 10:00:00,24.14,24.15,24.08,24.11,260211.0,21.8108,21.8198,21.7566,21.7837,260211.0
2016-06-10 10:10:00,24.11,24.14,24.1,24.11,154529.0,21.7837,21.8108,21.7746,21.7837,154529.0
2016-06-10 10:20:00,24.11,24.22,24.1,24.15,185328.0,21.7837,21.8831,21.7746,21.8198,185328.0
2016-06-10 10:30:00,24.16,24.23,24.15,24.18,320087.0,21.8288,21.8921,21.8198,21.8469,320087.0
2016-06-10 10:40:00,24.18,24.2,24.15,24.17,141491.0,21.8469,21.865,21.8198,21.8379,141491.0
2016-06-10 10:50:00,24.16,24.2,24.13,24.18,275486.0,21.8288,21.865,21.8017,21.8469,275486.0
2016-06-10 11:00:00,24.18,24.24,24.17,24.23,205141.0,21.8469,21.9011,21.8379,21.8921,205141.0
2016-06-10 11:10:00,24.23,24.24,24.21,24.24,204843.0,21.8921,21.9011,21.874,21.9011,204843.0
2016-06-10 11:20:00,24.23,24.25,24.21,24.21,186894.0,21.8921,21.9102,21.874,21.874,186894.0
2016-06-10 11:30:00,24.21,24.24,24.21,24.23,172916.0,21.874,21.9011,21.874,21.8921,172916.0
2016-06-10 11:40:00,24.22,24.24,24.18,24.21,212416.0,21.8831,21.9011,21.8469,21.874,212416.0
2016-06-10 11:50:00,24.21,24.21,24.16,24.19,156714.0,21.874,21.874,21.8288,21.856,156714.0
2016-06-10 12:00:00,24.19,24.21,24.14,24.14,176984.0,21.856,21.874,21.8108,21.8108,176984.0
2016-06-10 12:10:00,24.14,24.16,24.13,24.16,140804.0,21.8108,21.8288,21.8017,21.8288,140804.0
2016-06-10 12:20:00,24.16,24.17,24.13,24.14,65444.0,21.8288,21.8379,21.8017,21.8108,65444.0
2016-06-10 12:30:00,24.14,24.17,24.11,24.17,102908.0,21.8108,21.8379,21.7837,21.8379,102908.0
2016-06-10 12:40:00,24.16,24.19,24.15,24.18,169316.0,21.8288,21.856,21.8198,21.8469,169316.0
2016-06-10 12:50:00,24.17,24.18,24.14,24.15,290347.0,21.8379,21.8469,21.8108,21.8198,290347.0
2016-06-10 13:00:00,24.14,24.16,24.13,24.15,94963.0,21.8108,21.8288,21.8017,21.8198,94963.0
2016-06-10 13:10:00,24.14,24.17,24.13,24.15,82093.0,21.8108,21.8379,21.8017,21.8198,82093.0
2016-06-10 13:20:00,24.15,24.18,24.14,24.17,137530.0,21.8198,21.8469,21.8108,21.8379,137530.0
2016-06-10 13:30:00,24.17,24.18,24.13,24.14,136184.0,21.8379,21.8469,21.8017,21.8108,136184.0
2016-06-10 13:40:00,24.14,24.15,24.1,24.1,86229.0,21.8108,21.8198,21.7746,21.7746,86229.0
2016-06-10 13:50:00,24.1,24.11,24.04,24.05,677658.0,21.7746,21.7837,21.7204,21.7295,677658.0
2016-06-10 14:00:00,24.05,24.06,24.0,24.04,383721.0,21.7295,21.7385,21.6843,21.7204,383721.0
2016-06-10 14:10:00,24.04,24.1,24.01,24.05,318562.0,21.7204,21.7746,21.6933,21.7295,318562.0
2016-06-10 14:20:00,24.05,24.06,24.02,24.04,248513.0,21.7295,21.7385,21.7024,21.7204,248513.0
2016-06-10 14:30:00,24.04,24.09,24.03,24.08,227436.0,21.7204,21.7656,21.7114,21.7566,227436.0
2016-06-10 14:40:00,24.08,24.08,24.02,24.03,245617.0,21.7566,21.7566,21.7024,21.7114,245617.0
2016-06-10 14:50:00,24.04,24.05,24.01,24.03,142075.0,21.7204,21.7295,21.6933,21.7114,142075.0
2016-06-10 15:00:00,24.04,24.04,23.99,24.0,578527.0,21.7204,21.7204,21.6753,21.6843,578527.0
2016-06-10 15:10:00,24.01,24.03,23.96,24.03,302953.0,21.6933,21.7114,21.6481,21.7114,302953.0
2016-06-10 15:20:00,24.03,24.05,24.01,24.03,227145.0,21.7114,21.7295,21.6933,21.7114,227145.0
2016-06-10 15:30:00,24.03,24.07,24.03,24.04,623339.0,21.7114,21.7475,21.7114,21.7204,623339.0
2016-06-10 15:40:00,24.05,24.06,23.99,24.06,857152.0,21.7295,21.7385,21.6753,21.7385,857152.0
2016-06-10 15:50:00,24.06,24.08,24.05,24.07,969338.0,21.7385,21.7566,21.7295,21.7475,969338.0
2016-06-13 09:30:00,23.98,24.04,23.85,23.94,475298.0,21.6662,21.7204,21.5488,21.6301,475298.0
2016-06-13 09:40:00,23.95,24.05,23.91,24.05,459598.0,21.6391,21.7295,21.603,21.7295,459598.0
2016-06-13 09:50:00,24.04,24.06,23.97,23.98,337556.0,21.7204,21.7385,21.6572,21.6662,337556.0
2016-06-13 10:00:00,23.98,24.0,23.92,23.98,439663.0,21.6662,21.6843,21.612,21.6662,439663.0
2016-06-13 10:10:00,23.97,24.02,23.97,24.01,335770.0,21.6572,21.7024,21.6572,21.6933,335770.0
2016-06-13 10:20:00,24.0,24.06,23.99,24.04,225284.0,21.6843,21.7385,21.6753,21.7204,225284.0
2016-06-13 10:30:00,24.04,24.07,24.02,24.03,175389.0,21.7204,21.7475,21.7024,21.7114,175389.0
2016-06-13 10:40:00,24.02,24.05,24.02,24.03,189577.0,21.7024,21.7295,21.7024,21.7114,189577.0
2016-06-13 10:50:00,24.02,24.05,23.99,24.0,289581.0,21.7024,21.7295,21.6753,21.6843,289581.0
2016-06-13 11:00:00,24.0,24.01,23.97,23.99,147169.0,21.6843,21.6933,21.6572,21.6753,147169.0
2016-06-13 11:10:00,24.0,24.05,23.99,24.04,204044.0,21.6843,21.7295,21.6753,21.7204,204044.0
2016-06-13 11:20:00,24.04,24.04,23.97,24.02,258270.0,21.7204,21.7204,21.6572,21.7024,258270.0
2016-06-13 11:30:00,24.01,24.04,23.99,24.01,207254.0,21.6933,21.7204,21.6753,21.6933,207254.0
2016-06-13 11:40:00,24.01,24.09,24.0,24.08,226164.0,21.6933,21.7656,21.6843,21.7566,226164.0
2016-06-13 11:50:00,24.08,24.08,24.01,24.01,247522.0,21.7566,21.7566,21.6933,21.6933,247522.0
2016-06-13 12:00:00,24.01,24.07,23.99,24.05,215811.0,21.6933,21.7475,21.6753,21.7295,215811.0
2016-06-13 12:10:00,24.04,24.1,24.04,24.07,128011.0,21.7204,21.7746,21.7204,21.7475,128011.0
2016-06-13 12:20:00,24.07,24.1,24.04,24.08,250759.0,21.7475,21.7746,21.7204,21.7566,250759.0
2016-06-13 12:30:00,24.08,24.12,24.07,24.1,119596.0,21.7566,21.7927,21.7475,21.7746,119596.0
2016-06-13 12:40:00,24.1,24.14,24.08,24.1,136074.0,21.7746,21.8108,21.7566,21.7746,136074.0
2016-06-13 12:50:00,24.1,24.15,24.09,24.13,141138.0,21.7746,21.8198,21.7656,21.8017,141138.0
2016-06-13 13:00:00,24.13,24.15,24.1,24.13,170580.0,21.8017,21.8198,21.7746,21.8017,170580.0
2016-06-13 13:10:00,24.13,24.15,24.09,24.12,220197.0,21.8017,21.8198,21.7656,21.7927,220197.0
2016-06-13 13:20:00,24.12,24.12,24.07,24.11,146092.0,21.7927,21.7927,21.7475,21.7837,146092.0
2016-06-13 13:30:00,24.11,24.11,24.03,24.04,148322.0,21.7837,21.7837,21.7114,21.7204,148322.0
2016-06-13 13:40:00,24.04,24.13,24.02,24.09,172648.0,21.7204,21.8017,21.7024,21.7656,172648.0
2016-06-13 13:50:00,24.09,24.09,24.01,24.02,140578.0,21.7656,21.7656,21.6933,21.7024,140578.0
2016-06-13 14:00:00,24.02,24.05,23.98,24.03,317989.0,21.7024,21.7295,21.6662,21.7114,317989.0
2016-06-13 14:10:00,24.03,24.05,24.0,24.04,234464.0,21.7114,21.7295,21.6843,21.7204,234464.0
2016-06-13 14:20:00,24.04,24.04,23.97,24.0,157254.0,21.7204,21.7204,21.6572,21.6843,157254.0
2016-06-13 14:30:00,23.99,24.04,23.98,24.03,331128.0,21.6753,21.7204,21.6662,21.7114,331128.0
2016-06-13 14:40:00,24.02,24.07,24.01,24.02,237176.0,21.7024,21.7475,21.6933,21.7024,237176.0
2016-06-13 14:50:00,24.03,24.05,23.96,23.99,228587.0,21.7114,21.7295,21.6481,21.6753,228587.0
2016-06-13 15:00:00,23.99,24.01,23.93,23.94,265746.0,21.6753,21.6933,21.621,21.6301,265746.0
2016-06-13 15:10:00,23.94,23.99,23.92,23.98,328410.0,21.6301,21.6753,21.612,21.6662,328410.0
2016-06-13 15:20:00,23.99,24.0,23.95,23.99,270911.0,21.6753,21.6843,21.6391,21.6753,270911.0
2016-06-13 15:30:00,23.98,24.03,23.95,23.96,417429.0,21.6662,21.7114,21.6391,21.6481,417429.0
2016-06-13 15:40:00,23.96,23.97,23.91,23.91,388425.0,21.6481,21.6572,21.603,21.603,388425.0
2016-06-13 15:50:00,23.91,23.98,23.89,23.95,901949.0,21.603,21.6662,21.5849,21.6391,901949.0
2016-06-14 09:30:00,23.72,23.8,23.58,23.71,833406.0,21.4313,21.5036,21.3048,21.4223,833406.0
2016-06-14 09:40:00,23.72,23.86,23.71,23.77,392408.0,21.4313,21.5578,21.4223,21.4765,392408.0
2016-06-14 09:50:00,23.77,23.88,23.77,23.82,434342.0,21.4765,21.5759,21.4765,21.5217,434342.0
2016-06-14 10:00:00,23.83,23.87,23.79,23.8,248856.0,21.5307,21.5668,21.4945,21.5036,248856.0
2016-06-14 10:10:00,23.8,23.84,23.73,23.75,231900.0,21.5036,21.5397,21.4403,21.4584,231900.0
2016-06-14 10:20:00,23.73,23.75,23.66,23.71,516579.0,21.4403,21.4584,21.3771,21.4223,516579.0
2016-06-14 10:30:00,23.71,23.74,23.64,23.7,482830.0,21.4223,21.4494,21.359,21.4132,482830.0
2016-06-14 10:40:00,23.69,23.71,23.63,23.64,133896.0,21.4042,21.4223,21.35,21.359,133896.0
2016-06-14 10:50:00,23.65,23.66,23.59,23.63,191835.0,21.3681,21.3771,21.3138,21.35,191835.0
2016-06-14 11:00:00,23.63,23.64,23.58,23.61,480096.0,21.35,21.359,21.3048,21.3319,480096.0
2016-06-14 11:10:00,23.6,23.61,23.57,23.61,267735.0,21.3229,21.3319,21.2958,21.3319,267735.0
2016-06-14 11:20:00,23.61,23.66,23.57,23.58,168952.0,21.3319,21.3771,21.2958,21.3048,168952.0
2016-06-14 11:30:00,23.59,23.69,23.56,23.68,259544.0,21.3138,21.4042,21.2867,21.3952,259544.0
2016-06-14 11:40:00,23.68,23.68,23.63,23.66,218125.0,21.3952,21.3952,21.35,21.3771,218125.0
2016-06-14 11:50:00,23.65,23.7,23.64,23.68,121328.0,21.3681,21.4132,21.359,21.3952,121328.0
2016-06-14 12:00:00,23.68,23.68,23.62,23.63,141509.0,21.3952,21.3952,21.341,21.35,141509.0
2016-06-14 12:10:00,23.63,23.7,23.62,23.67,240432.0,21.35,21.4132,21.341,21.3861,240432.0
2016-06-14 12:20:00,23.66,23.75,23.66,23.7,338193.0,21.3771,21.4584,21.3771,21.4132,338193.0
2016-06-14 12:30:00,23.71,23.71,23.63,23.65,421574.0,21.4223,21.4223,21.35,21.3681,421574.0
2016-06-14 12:40:00,23.65,23.65,23.61,23.63,384655.0,21.3681,21.3681,21.3319,21.35,384655.0
2016-06-14 12:50:00,23.62,23.66,23.61,23.62,294776.0,21.341,21.3771,21.3319,21.341,294776.0
2016-06-14 13:00:00,23.62,23.63,23.58,23.59,389885.0,21.341,21.35,21.3048,21.3138,389885.0
2016-06-14 13:10:00,23.59,23.59,23.55,23.55,520857.0,21.3138,21.3138,21.2777,21.2777,520857.0
2016-06-14 13:20:00,23.55,23.56,23.52,23.53,442823.0,21.2777,21.2867,21.2506,21.2596,442823.0
2016-06-14 13:30:00,23.53,23.56,23.52,23.55,223691.0,21.2596,21.2867,21.2506,21.2777,223691.0
2016-06-14 13:40:00,23.55,23.56,23.46,23.49,630571.0,21.2777,21.2867,21.1964,21.2235,630571.0
2016-06-14 13:50:00,23.49,23.52,23.49,23.51,158249.0,21.2235,21.2506,21.2235,21.2416,158249.0
2016-06-14 14:00:00,23.5,23.54,23.49,23.54,199807.0,21.2325,21.2687,21.2235,21.2687,199807.0
2016-06-14 14:10:00,23.53,23.64,23.52,23.64,1079593.0,21.2596,21.359,21.2506,21.359,1079593.0
2016-06-14 14:20:00,23.64,23.7,23.64,23.7,188288.0,21.359,21.4132,21.359,21.4132,188288.0
2016-06-14 14:30:00,23.7,23.74,23.66,23.74,526043.0,21.4132,21.4494,21.3771,21.4494,526043.0
2016-06-14 14:40:00,23.73,23.74,23.69,23.7,187939.0,21.4403,21.4494,21.4042,21.4132,187939.0
2016-06-14 14:50:00,23.71,23.71,23.66,23.69,246487.0,21.4223,21.4223,21.3771,21.4042,246487.0
2016-06-14 15:00:00,23.7,23.76,23.66,23.73,260335.0,21.4132,21.4674,21.3771,21.4403,260335.0
2016-06-14 15:10:00,23.73,23.79,23.72,23.76,187501.0,21.4403,21.4945,21.4313,21.4674,187501.0
2016-06-14 15:20:00,23.76,23.78,23.73,23.78,219462.0,21.4674,21.4855,21.4403,21.4855,219462.0
2016-06-14 15:30:00,23.77,23.79,23.73,23.74,281035.0,21.4765,21.4945,21.4403,21.4494,281035.0
2016-06-14 15:40:00,23.74,23.78,23.72,23.73,262577.0,21.4494,21.4855,21.4313,21.4403,262577.0
2016-06-14 15:50:00,23.73,23.77,23.72,23.74,635688.0,21.4403,21.4765,21.4313,21.4494,635688.0
2016-06-15 09:30:00,23.84,23.95,23.63,23.69,1139031.0,21.5397,21.6391,21.35,21.4042,1139031.0
2016-06-15 09:40:00,23.69,23.69,23.56,23.59,1295702.0,21.4042,21.4042,21.2867,21.3138,1295702.0
2016-06-15 09:50:00,23.59,23.62,23.53,23.53,327893.0,21.3138,21.341,21.2596,21.2596,327893.0
2016-06-15 10:00:00,23.53,23.61,23.52,23.61,270916.0,21.2596,21.3319,21.2506,21.3319,270916.0
2016-06-15 10:10:00,23.61,23.64,23.58,23.62,357687.0,21.3319,21.359,21.3048,21.341,357687.0
2016-06-15 10:20:00,23.62,23.62,23.54,23.56,346841.0,21.341,21.341,21.2687,21.2867,346841.0
2016-06-15 10:30:00,23.56,23.65,23.55,23.64,315951.0,21.2867,21.3681,21.2777,21.359,315951.0
2016-06-15 10:40:00,23.64,23.68,23.61,23.68,299281.0,21.359,21.3952,21.3319,21.3952,299281.0
2016-06-15 10:50:00,23.68,23.68,23.63,23.64,232500.0,21.3952,21.3952,21.35,21.359,232500.0
2016-06-15 11:00:00,23.64,23.68,23.64,23.66,189870.0,21.359,21.3952,21.359,21.3771,189870.0
2016-06-15 11:10:00,23.67,23.71,23.66,23.7,366764.0,21.3861,21.4223,21.3771,21.4132,366764.0
2016-06-15 11:20:00,23.7,23.7,23.62,23.62,470615.0,21.4132,21.4132,21.341,21.341,470615.0
2016-06-15 11:30:00,23.61,23.65,23.59,23.63,177468.0,21.3319,21.3681,21.3138,21.35,177468.0
2016-06-15 11:40:00,23.64,23.7,23.63,23.7,247424.0,21.359,21.4132,21.35,21.4132,247424.0
2016-06-15 11:50:00,23.69,23.7,23.68,23.69,87947.0,21.4042,21.4132,21.3952,21.4042,87947.0
2016-06-15 12:00:00,23.69,23.7,23.66,23.68,201199.0,21.4042,21.4132,21.3771,21.3952,201199.0
2016-06-15 12:10:00,23.68,23.69,23.66,23.68,119183.0,21.3952,21.4042,21.3771,21.3952,119183.0
2016-06-15 12:20:00,23.68,23.71,23.67,23.71,300143.0,21.3952,21.4223,21.3861,21.4223,300143.0
2016-06-15 12:30:00,23.71,23.72,23.68,23.71,397710.0,21.4223,21.4313,21.3952,21.4223,397710.0
2016-06-15 12:40:00,23.71,23.71,23.68,23.69,84804.0,21.4223,21.4223,21.3952,21.4042,84804.0
2016-06-15 12:50:00,23.68,23.69,23.67,23.68,58400.0,21.3952,21.4042,21.3861,21.3952,58400.0
2016-06-15 13:00:00,23.67,23.68,23.64,23.65,315616.0,21.3861,21.3952,21.359,21.3681,315616.0
2016-06-15 13:10:00,23.66,23.67,23.64,23.66,221195.0,21.3771,21.3861,21.359,21.3771,221195.0
2016-06-15 13:20:00,23.65,23.66,23.63,23.64,209599.0,21.3681,21.3771,21.35,21.359,209599.0
2016-06-15 13:30:00,23.64,23.65,23.63,23.63,94263.0,21.359,21.3681,21.35,21.35,94263.0
2016-06-15 13:40:00,23.63,23.66,23.63,23.64,223868.0,21.35,21.3771,21.35,21.359,223868.0
2016-06-15 13:50:00,23.64,23.68,23.63,23.68,269691.0,21.359,21.3952,21.35,21.3952,269691.0
2016-06-15 14:00:00,23.68,23.72,23.65,23.66,588434.0,21.3952,21.4313,21.3681,21.3771,588434.0
2016-06-15 14:10:00,23.66,23.78,23.65,23.78,336488.0,21.3771,21.4855,21.3681,21.4855,336488.0
2016-06-15 14:20:00,23.78,23.81,23.77,23.79,430430.0,21.4855,21.5126,21.4765,21.4945,430430.0
2016-06-15 14:30:00,23.78,23.84,23.76,23.83,259179.0,21.4855,21.5397,21.4674,21.5307,259179.0
2016-06-15 14:40:00,23.83,23.89,23.82,23.85,319838.0,21.5307,21.5849,21.5217,21.5488,319838.0
2016-06-15 14:50:00,23.84,23.86,23.8,23.83,136385.0,21.5397,21.5578,21.5036,21.5307,136385.0
2016-06-15 15:00:00,23.82,23.83,23.8,23.81,153322.0,21.5217,21.5307,21.5036,21.5126,153322.0
2016-06-15 15:10:00,23.8,23.83,23.79,23.8,148547.0,21.5036,21.5307,21.4945,21.5036,148547.0
2016-06-15 15:20:00,23.79,23.85,23.79,23.8,156412.0,21.4945,21.5488,21.4945,21.5036,156412.0
2016-06-15 15:30:00,23.8,23.82,23.72,23.72,245972.0,21.5036,21.5217,21.4313,21.4313,245972.0
2016-06-15 15:40:00,23.72,23.74,23.67,23.71,284192.0,21.4313,21.4494,21.3861,21.4223,284192.0
2016-06-15 15:50:00,23.71,23.71,23.67,23.69,802044.0,21.4223,21.4223,21.3861,21.4042,802044.0
2016-06-16 09:30:00,23.52,23.55,23.36,23.38,453474.0,21.2506,21.2777,21.106,21.1241,453474.0
2016-06-16 09:40:00,23.38,23.48,23.32,23.46,308750.0,21.1241,21.2145,21.0699,21.1964,308750.0
2016-06-16 09:50:00,23.46,23.47,23.39,23.41,151423.0,21.1964,21.2054,21.1331,21.1512,151423.0
2016-06-16 10:00:00,23.39,23.5,23.38,23.49,555730.0,21.1331,21.2325,21.1241,21.2235,555730.0
2016-06-16 10:10:00,23.49,23.58,23.47,23.5,308129.0,21.2235,21.3048,21.2054,21.2325,308129.0
2016-06-16 10:20:00,23.49,23.55,23.47,23.54,305941.0,21.2235,21.2777,21.2054,21.2687,305941.0
2016-06-16 10:30:00,23.53,23.54,23.42,23.43,162042.0,21.2596,21.2687,21.1602,21.1693,162042.0
2016-06-16 10:40:00,23.44,23.54,23.44,23.52,183846.0,21.1783,21.2687,21.1783,21.2506,183846.0
2016-06-16 10:50:00,23.52,23.53,23.44,23.51,141943.0,21.2506,21.2596,21.1783,21.2416,141943.0
2016-06-16 11:00:00,23.51,23.54,23.48,23.51,215728.0,21.2416,21.2687,21.2145,21.2416,215728.0
2016-06-16 11:10:00,23.5,23.59,23.5,23.58,355170.0,21.2325,21.3138,21.2325,21.3048,355170.0
2016-06-16 11:20:00,23.58,23.63,23.56,23.6,270673.0,21.3048,21.35,21.2867,21.3229,270673.0
2016-06-16 11:30:00,23.6,23.6,23.54,23.57,236225.0,21.3229,21.3229,21.2687,21.2958,236225.0
2016-06-16 11:40:00,23.56,23.57,23.51,23.55,162271.0,21.2867,21.2958,21.2416,21.2777,162271.0
2016-06-16 11:50:00,23.55,23.57,23.51,23.53,90687.0,21.2777,21.2958,21.2416,21.2596,90687.0
2016-06-16 12:00:00,23.53,23.55,23.5,23.53,94745.0,21.2596,21.2777,21.2325,21.2596,94745.0
2016-06-16 12:10:00,23.53,23.61,23.51,23.61,176200.0,21.2596,21.3319,21.2416,21.3319,176200.0
2016-06-16 12:20:00,23.61,23.68,23.58,23.67,760117.0,21.3319,21.3952,21.3048,21.3861,760117.0
2016-06-16 12:30:00,23.66,23.69,23.59,23.68,154736.0,21.3771,21.4042,21.3138,21.3952,154736.0
2016-06-16 12:40:00,23.67,23.72,23.63,23.64,174796.0,21.3861,21.4313,21.35,21.359,174796.0
2016-06-16 12:50:00,23.64,23.65,23.57,23.59,367706.0,21.359,21.3681,21.2958,21.3138,367706.0
2016-06-16 13:00:00,23.59,23.64,23.57,23.58,650257.0,21.3138,21.359,21.2958,21.3048,650257.0
2016-06-16 13:10:00,23.58,23.63,23.56,23.63,248618.0,21.3048,21.35,21.2867,21.35,248618.0
2016-06-16 13:20:00,23.63,23.64,23.58,23.61,162915.0,21.35,21.359,21.3048,21.3319,162915.0
2016-06-16 13:30:00,23.62,23.62,23.55,23.59,329847.0,21.341,21.341,21.2777,21.3138,329847.0
2016-06-16 13:40:00,23.59,23.6,23.53,23.57,186397.0,21.3138,21.3229,21.2596,21.2958,186397.0
2016-06-16 13:50:00,23.57,23.57,23.52,23.53,234835.0,21.2958,21.2958,21.2506,21.2596,234835.0
2016-06-16 14:00:00,23.52,23.59,23.5,23.58,319842.0,21.2506,21.3138,21.2325,21.3048,319842.0
2016-06-16 14:10:00,23.58,23.62,23.57,23.6,524710.0,21.3048,21.341,21.2958,21.3229,524710.0
2016-06-16 14:20:00,23.59,23.61,23.55,23.57,136967.0,21.3138,21.3319,21.2777,21.2958,136967.0
2016-06-16 14:30:00,23.58,23.6,23.57,23.59,140932.0,21.3048,21.3229,21.2958,21.3138,140932.0
2016-06-16 14:40:00,23.59,23.61,23.57,23.6,256194.0,21.3138,21.3319,21.2958,21.3229,256194.0
2016-06-16 14:50:00,23.6,23.66,23.59,23.63,216601.0,21.3229,21.3771,21.3138,21.35,216601.0
2016-06-16 15:00:00,23.63,23.67,23.62,23.65,226940.0,21.35,21.3861,21.341,21.3681,226940.0
2016-06-16 15:10:00,23.66,23.69,23.63,23.67,200697.0,21.3771,21.4042,21.35,21.3861,200697.0
2016-06-16 15:20:00,23.67,23.73,23.64,23.72,377061.0,21.3861,21.4403,21.359,21.4313,377061.0
2016-06-16 15:30:00,23.72,23.73,23.68,23.71,379164.0,21.4313,21.4403,21.3952,21.4223,379164.0
2016-06-16 15:40:00,23.71,23.75,23.7,23.71,513614.0,21.4223,21.4584,21.4132,21.4223,513614.0
2016-06-16 15:50:00,23.71,23.71,23.66,23.69,1180278.0,21.4223,21.4223,21.3771,21.4042,1180278.0
2016-06-17 09:30:00,23.65,23.65,23.4,23.41,1730099.0,21.3681,21.3681,21.1422,21.1512,1730099.0
2016-06-17 09:40:00,23.42,23.5,23.36,23.45,508521.0,21.1602,21.2325,21.106,21.1874,508521.0
2016-06-17 09:50:00,23.46,23.5,23.44,23.47,206894.0,21.1964,21.2325,21.1783,21.2054,206894.0
2016-06-17 10:00:00,23.46,23.5,23.44,23.49,160531.0,21.1964,21.2325,21.1783,21.2235,160531.0
2016-06-17 10:10:00,23.49,23.56,23.49,23.49,319262.0,21.2235,21.2867,21.2235,21.2235,319262.0
2016-06-17 10:20:00,23.49,23.51,23.44,23.46,282626.0,21.2235,21.2416,21.1783,21.1964,282626.0
2016-06-17 10:30:00,23.46,23.51,23.42,23.5,160090.0,21.1964,21.2416,21.1602,21.2325,160090.0
2016-06-17 10:40:00,23.5,23.52,23.47,23.5,235637.0,21.2325,21.2506,21.2054,21.2325,235637.0
2016-06-17 10:50:00,23.49,23.5,23.46,23.46,105876.0,21.2235,21.2325,21.1964,21.1964,105876.0
2016-06-17 11:00:00,23.46,23.47,23.4,23.43,187126.0,21.1964,21.2054,21.1422,21.1693,187126.0
2016-06-17 11:10:00,23.43,23.47,23.38,23.46,198455.0,21.1693,21.2054,21.1241,21.1964,198455.0
2016-06-17 11:20:00,23.46,23.48,23.41,23.42,132527.0,21.1964,21.2145,21.1512,21.1602,132527.0
2016-06-17 11:30:00,23.42,23.48,23.38,23.48,152791.0,21.1602,21.2145,21.1241,21.2145,152791.0
2016-06-17 11:40:00,23.48,23.53,23.47,23.52,137200.0,21.2145,21.2596,21.2054,21.2506,137200.0
2016-06-17 11:50:00,23.53,23.53,23.43,23.44,194785.0,21.2596,21.2596,21.1693,21.1783,194785.0
2016-06-17 12:00:00,23.45,23.55,23.44,23.54,196386.0,21.1874,21.2777,21.1783,21.2687,196386.0
2016-06-17 12:10:00,23.54,23.55,23.48,23.52,456935.0,21.2687,21.2777,21.2145,21.2506,456935.0
2016-06-17 12:20:00,23.52,23.53,23.48,23.52,100519.0,21.2506,21.2596,21.2145,21.2506,100519.0
2016-06-17 12:30:00,23.52,23.52,23.47,23.47,161561.0,21.2506,21.2506,21.2054,21.2054,161561.0
2016-06-17 12:40:00,23.47,23.51,23.46,23.47,86778.0,21.2054,21.2416,21.1964,21.2054,86778.0
2016-06-17 12:50:00,23.47,23.49,23.44,23.46,109128.0,21.2054,21.2235,21.1783,21.1964,109128.0
2016-06-17 13:00:00,23.46,23.46,23.42,23.45,234780.0,21.1964,21.1964,21.1602,21.1874,234780.0
2016-06-17 13:10:00,23.46,23.46,23.41,23.43,387014.0,21.1964,21.1964,21.1512,21.1693,387014.0
2016-06-17 13:20:00,23.44,23.47,23.43,23.45,202176.0,21.1783,21.2054,21.1693,21.1874,202176.0
2016-06-17 13:30:00,23.45,23.46,23.42,23.42,233825.0,21.1874,21.1964,21.1602,21.1602,233825.0
2016-06-17 13:40:00,23.43,23.49,23.42,23.49,166314.0,21.1693,21.2235,21.1602,21.2235,166314.0
2016-06-17 13:50:00,23.49,23.52,23.45,23.47,174703.0,21.2235,21.2506,21.1874,21.2054,174703.0
2016-06-17 14:00:00,23.47,23.49,23.44,23.46,162075.0,21.2054,21.2235,21.1783,21.1964,162075.0
2016-06-17 14:10:00,23.46,23.48,23.42,23.43,213518.0,21.1964,21.2145,21.1602,21.1693,213518.0
2016-06-17 14:20:00,23.43,23.48,23.42,23.46,166155.0,21.1693,21.2145,21.1602,21.1964,166155.0
2016-06-17 14:30:00,23.46,23.5,23.45,23.47,106764.0,21.1964,21.2325,21.1874,21.2054,106764.0
2016-06-17 14:40:00,23.46,23.5,23.46,23.49,283497.0,21.1964,21.2325,21.1964,21.2235,283497.0
2016-06-17 14:50:00,23.48,23.5,23.48,23.5,217340.0,21.2145,21.2325,21.2145,21.2325,217340.0
2016-06-17 15:00:00,23.5,23.5,23.43,23.44,311929.0,21.2325,21.2325,21.1693,21.1783,311929.0
2016-06-17 15:10:00,23.44,23.5,23.44,23.48,579390.0,21.1783,21.2325,21.1783,21.2145,579390.0
2016-06-17 15:20:00,23.48,23.49,23.44,23.46,235100.0,21.2145,21.2235,21.1783,21.1964,235100.0
2016-06-17 15:30:00,23.46,23.47,23.44,23.46,304726.0,21.1964,21.2054,21.1783,21.1964,304726.0
2016-06-17 15:40:00,23.46,23.49,23.44,23.48,338825.0,21.1964,21.2235,21.1783,21.2145,338825.0
2016-06-17 15:50:00,23.48,23.49,23.42,23.43,2212735.0,21.2145,21.2235,21.1602,21.1693,2212735.0
2016-06-20 09:30:00,23.87,23.9,23.72,23.79,520236.0,21.5668,21.5939,21.4313,21.4945,520236.0
2016-06-20 09:40:00,23.79,23.85,23.73,23.73,491706.0,21.4945,21.5488,21.4403,21.4403,491706.0
2016-06-20 09:50:00,23.73,23.76,23.68,23.73,561171.0,21.4403,21.4674,21.3952,21.4403,561171.0
2016-06-20 10:00:00,23.72,23.87,23.71,23.87,336820.0,21.4313,21.5668,21.4223,21.5668,336820.0
2016-06-20 10:10:00,23.87,23.87,23.83,23.87,276128.0,21.5668,21.5668,21.5307,21.5668,276128.0
2016-06-20 10:20:00,23.87,23.91,23.86,23.88,333382.0,21.5668,21.603,21.5578,21.5759,333382.0
2016-06-20 10:30:00,23.88,23.91,23.85,23.87,363177.0,21.5759,21.603,21.5488,21.5668,363177.0
2016-06-20 10:40:00,23.88,23.95,23.87,23.95,296997.0,21.5759,21.6391,21.5668,21.6391,296997.0
2016-06-20 10:50:00,23.94,23.95,23.9,23.92,439543.0,21.6301,21.6391,21.5939,21.612,439543.0
2016-06-20 11:00:00,23.91,23.92,23.87,23.89,278763.0,21.603,21.612,21.5668,21.5849,278763.0
2016-06-20 11:10:00,23.9,23.92,23.88,23.92,113061.0,21.5939,21.612,21.5759,21.612,113061.0
2016-06-20 11:20:00,23.92,23.93,23.9,23.91,285094.0,21.612,21.621,21.5939,21.603,285094.0
2016-06-20 11:30:00,23.92,23.96,23.9,23.92,313642.0,21.612,21.6481,21.5939,21.612,313642.0
2016-06-20 11:40:00,23.92,23.93,23.83,23.85,247165.0,21.612,21.621,21.5307,21.5488,247165.0
2016-06-20 11:50:00,23.85,23.94,23.83,23.91,234916.0,21.5488,21.6301,21.5307,21.603,234916.0
2016-06-20 12:00:00,23.91,23.93,23.87,23.89,172559.0,21.603,21.621,21.5668,21.5849,172559.0
2016-06-20 12:10:00,23.88,23.9,23.86,23.88,201849.0,21.5759,21.5939,21.5578,21.5759,201849.0
2016-06-20 12:20:00,23.88,23.89,23.86,23.89,235230.0,21.5759,21.5849,21.5578,21.5849,235230.0
2016-06-20 12:30:00,23.89,23.9,23.85,23.86,71202.0,21.5849,21.5939,21.5488,21.5578,71202.0
2016-06-20 12:40:00,23.85,23.87,23.83,23.86,167147.0,21.5488,21.5668,21.5307,21.5578,167147.0
2016-06-20 12:50:00,23.86,23.92,23.86,23.88,135655.0,21.5578,21.612,21.5578,21.5759,135655.0
2016-06-20 13:00:00,23.89,23.89,23.81,23.83,188398.0,21.5849,21.5849,21.5126,21.5307,188398.0
2016-06-20 13:10:00,23.83,23.84,23.78,23.82,275419.0,21.5307,21.5397,21.4855,21.5217,275419.0
2016-06-20 13:20:00,23.82,23.85,23.76,23.8,295915.0,21.5217,21.5488,21.4674,21.5036,295915.0
2016-06-20 13:30:00,23.8,23.82,23.79,23.79,73888.0,21.5036,21.5217,21.4945,21.4945,73888.0
2016-06-20 13:40:00,23.79,23.84,23.78,23.82,127709.0,21.4945,21.5397,21.4855,21.5217,127709.0
2016-06-20 13:50:00,23.82,23.84,23.8,23.82,122998.0,21.5217,21.5397,21.5036,21.5217,122998.0
2016-06-20 14:00:00,23.82,23.83,23.78,23.81,167804.0,21.5217,21.5307,21.4855,21.5126,167804.0
2016-06-20 14:10:00,23.8,23.83,23.79,23.81,150814.0,21.5036,21.5307,21.4945,21.5126,150814.0
2016-06-20 14:20:00,23.81,23.83,23.77,23.78,138431.0,21.5126,21.5307,21.4765,21.4855,138431.0
2016-06-20 14:30:00,23.78,23.8,23.76,23.78,149458.0,21.4855,21.5036,21.4674,21.4855,149458.0
2016-06-20 14:40:00,23.77,23.82,23.76,23.82,144357.0,21.4765,21.5217,21.4674,21.5217,144357.0
2016-06-20 14:50:00,23.82,23.83,23.79,23.82,216361.0,21.5217,21.5307,21.4945,21.5217,216361.0
2016-06-20 15:00:00,23.82,23.82,23.76,23.8,164573.0,21.5217,21.5217,21.4674,21.5036,164573.0
2016-06-20 15:10:00,23.8,23.8,23.75,23.76,256500.0,21.5036,21.5036,21.4584,21.4674,256500.0
2016-06-20 15:20:00,23.76,23.78,23.71,23.72,362086.0,21.4674,21.4855,21.4223,21.4313,362086.0
2016-06-20 15:30:00,23.73,23.75,23.72,23.72,185927.0,21.4403,21.4584,21.4313,21.4313,185927.0
2016-06-20 15:40:00,23.72,23.73,23.65,23.65,573528.0,21.4313,21.4403,21.3681,21.3681,573528.0
2016-06-20 15:50:00,23.65,23.68,23.63,23.64,1140579.0,21.3681,21.3952,21.35,21.359,1140579.0
2016-06-21 09:30:00,23.69,23.73,23.64,23.7,372558.0,21.4042,21.4403,21.359,21.4132,372558.0
2016-06-21 09:40:00,23.7,23.74,23.65,23.74,390737.0,21.4132,21.4494,21.3681,21.4494,390737.0
2016-06-21 09:50:00,23.74,23.82,23.72,23.81,302855.0,21.4494,21.5217,21.4313,21.5126,302855.0
2016-06-21 10:00:00,23.81,23.82,23.74,23.78,354166.0,21.5126,21.5217,21.4494,21.4855,354166.0
2016-06-21 10:10:00,23.78,23.83,23.77,23.83,177234.0,21.4855,21.5307,21.4765,21.5307,177234.0
2016-06-21 10:20:00,23.83,23.84,23.74,23.8,267862.0,21.5307,21.5397,21.4494,21.5036,267862.0
2016-06-21 10:30:00,23.8,23.85,23.8,23.83,151887.0,21.5036,21.5488,21.5036,21.5307,151887.0
2016-06-21 10:40:00,23.83,23.84,23.79,23.83,115845.0,21.5307,21.5397,21.4945,21.5307,115845.0
2016-06-21 10:50:00,23.82,23.83,23.75,23.77,212703.0,21.5217,21.5307,21.4584,21.4765,212703.0
2016-06-21 11:00:00,23.76,23.82,23.73,23.81,204671.0,21.4674,21.5217,21.4403,21.5126,204671.0
2016-06-21 11:10:00,23.81,23.85,23.79,23.84,124678.0,21.5126,21.5488,21.4945,21.5397,124678.0
2016-06-21 11:20:00,23.84,23.85,23.79,23.79,119550.0,21.5397,21.5488,21.4945,21.4945,119550.0
2016-06-21 11:30:00,23.79,23.81,23.77,23.81,122141.0,21.4945,21.5126,21.4765,21.5126,122141.0
2016-06-21 11:40:00,23.81,23.82,23.8,23.8,37346.0,21.5126,21.5217,21.5036,21.5036,37346.0
2016-06-21 11:50:00,23.8,23.84,23.8,23.83,62120.0,21.5036,21.5397,21.5036,21.5307,62120.0
2016-06-21 12:00:00,23.83,23.83,23.8,23.81,66374.0,21.5307,21.5307,21.5036,21.5126,66374.0
2016-06-21 12:10:00,23.81,23.81,23.79,23.81,72388.0,21.5126,21.5126,21.4945,21.5126,72388.0
2016-06-21 12:20:00,23.8,23.82,23.8,23.81,88727.0,21.5036,21.5217,21.5036,21.5126,88727.0
2016-06-21 12:30:00,23.82,23.83,23.8,23.82,68574.0,21.5217,21.5307,21.5036,21.5217,68574.0
2016-06-21 12:40:00,23.82,23.82,23.77,23.78,100259.0,21.5217,21.5217,21.4765,21.4855,100259.0
2016-06-21 12:50:00,23.78,23.78,23.74,23.76,140747.0,21.4855,21.4855,21.4494,21.4674,140747.0
2016-06-21 13:00:00,23.76,23.78,23.74,23.78,139613.0,21.4674,21.4855,21.4494,21.4855,139613.0
2016-06-21 13:10:00,23.77,23.8,23.75,23.77,130677.0,21.4765,21.5036,21.4584,21.4765,130677.0
2016-06-21 13:20:00,23.77,23.78,23.74,23.75,81905.0,21.4765,21.4855,21.4494,21.4584,81905.0
2016-06-21 13:30:00,23.75,23.76,23.72,23.75,119917.0,21.4584,21.4674,21.4313,21.4584,119917.0
2016-06-21 13:40:00,23.75,23.77,23.74,23.76,138768.0,21.4584,21.4765,21.4494,21.4674,138768.0
2016-06-21 13:50:00,23.76,23.79,23.75,23.79,90842.0,21.4674,21.4945,21.4584,21.4945,90842.0
2016-06-21 14:00:00,23.79,23.81,23.75,23.81,108037.0,21.4945,21.5126,21.4584,21.5126,108037.0
2016-06-21 14:10:00,23.81,23.86,23.8,23.86,237916.0,21.5126,21.5578,21.5036,21.5578,237916.0
2016-06-21 14:20:00,23.86,23.88,23.85,23.87,91018.0,21.5578,21.5759,21.5488,21.5668,91018.0
2016-06-21 14:30:00,23.87,23.92,23.85,23.89,182949.0,21.5668,21.612,21.5488,21.5849,182949.0
2016-06-21 14:40:00,23.9,23.9,23.83,23.85,125670.0,21.5939,21.5939,21.5307,21.5488,125670.0
2016-06-21 14:50:00,23.84,23.85,23.83,23.83,100877.0,21.5397,21.5488,21.5307,21.5307,100877.0
2016-06-21 15:00:00,23.84,23.86,23.82,23.84,151076.0,21.5397,21.5578,21.5217,21.5397,151076.0
2016-06-21 15:10:00,23.84,23.91,23.83,23.9,206090.0,21.5397,21.603,21.5307,21.5939,206090.0
2016-06-21 15:20:00,23.91,23.91,23.87,23.89,177375.0,21.603,21.603,21.5668,21.5849,177375.0
2016-06-21 15:30:00,23.89,23.9,23.88,23.89,216117.0,21.5849,21.5939,21.5759,21.5849,216117.0
2016-06-21 15:40:00,23.89,23.91,23.86,23.89,277899.0,21.5849,21.603,21.5578,21.5849,277899.0
2016-06-21 15:50:00,23.88,23.89,23.82,23.84,751826.0,21.5759,21.5849,21.5217,21.5397,751826.0
2016-06-22 09:30:00,23.83,24.01,23.78,23.99,633039.0,21.5307,21.6933,21.4855,21.6753,633039.0
2016-06-22 09:40:00,23.99,24.04,23.91,24.0,328947.0,21.6753,21.7204,21.603,21.6843,328947.0
2016-06-22 09:50:00,24.01,24.1,24.01,24.05,315599.0,21.6933,21.7746,21.6933,21.7295,315599.0
2016-06-22 10:00:00,24.05,24.12,24.05,24.09,373059.0,21.7295,21.7927,21.7295,21.7656,373059.0
2016-06-22 10:10:00,24.09,24.11,24.08,24.1,153569.0,21.7656,21.7837,21.7566,21.7746,153569.0
2016-06-22 10:20:00,24.1,24.11,24.08,24.11,304653.0,21.7746,21.7837,21.7566,21.7837,304653.0
2016-06-22 10:30:00,24.1,24.14,24.08,24.12,598474.0,21.7746,21.8108,21.7566,21.7927,598474.0
2016-06-22 10:40:00,24.12,24.17,24.11,24.16,172818.0,21.7927,21.8379,21.7837,21.8288,172818.0
2016-06-22 10:50:00,24.16,24.18,24.09,24.14,329346.0,21.8288,21.8469,21.7656,21.8108,329346.0
2016-06-22 11:00:00,24.14,24.21,24.13,24.19,661931.0,21.8108,21.874,21.8017,21.856,661931.0
2016-06-22 11:10:00,24.19,24.22,24.18,24.22,239931.0,21.856,21.8831,21.8469,21.8831,239931.0
2016-06-22 11:20:00,24.22,24.27,24.22,24.27,549119.0,21.8831,21.9282,21.8831,21.9282,549119.0
2016-06-22 11:30:00,24.26,24.27,24.19,24.23,276698.0,21.9192,21.9282,21.856,21.8921,276698.0
2016-06-22 11:40:00,24.23,24.27,24.22,24.26,124730.0,21.8921,21.9282,21.8831,21.9192,124730.0
2016-06-22 11:50:00,24.27,24.27,24.22,24.23,101409.0,21.9282,21.9282,21.8831,21.8921,101409.0
2016-06-22 12:00:00,24.23,24.25,24.21,24.23,135242.0,21.8921,21.9102,21.874,21.8921,135242.0
2016-06-22 12:10:00,24.23,24.23,24.19,24.2,143232.0,21.8921,21.8921,21.856,21.865,143232.0
2016-06-22 12:20:00,24.2,24.2,24.11,24.13,161000.0,21.865,21.865,21.7837,21.8017,161000.0
2016-06-22 12:30:00,24.12,24.17,24.1,24.12,176059.0,21.7927,21.8379,21.7746,21.7927,176059.0
2016-06-22 12:40:00,24.12,24.13,24.07,24.12,192012.0,21.7927,21.8017,21.7475,21.7927,192012.0
2016-06-22 12:50:00,24.12,24.13,24.1,24.11,109203.0,21.7927,21.8017,21.7746,21.7837,109203.0
2016-06-22 13:00:00,24.1,24.1,24.01,24.01,233787.0,21.7746,21.7746,21.6933,21.6933,233787.0
2016-06-22 13:10:00,24.01,24.06,24.0,24.05,120985.0,21.6933,21.7385,21.6843,21.7295,120985.0
2016-06-22 13:20:00,24.05,24.07,24.03,24.07,112024.0,21.7295,21.7475,21.7114,21.7475,112024.0
2016-06-22 13:30:00,24.07,24.07,24.04,24.06,116366.0,21.7475,21.7475,21.7204,21.7385,116366.0
2016-06-22 13:40:00,24.06,24.09,24.05,24.09,122016.0,21.7385,21.7656,21.7295,21.7656,122016.0
2016-06-22 13:50:00,24.09,24.18,24.08,24.17,365463.0,21.7656,21.8469,21.7566,21.8379,365463.0
2016-06-22 14:00:00,24.17,24.17,24.13,24.14,198667.0,21.8379,21.8379,21.8017,21.8108,198667.0
2016-06-22 14:10:00,24.13,24.15,24.13,24.15,87007.0,21.8017,21.8198,21.8017,21.8198,87007.0
2016-06-22 14:20:00,24.14,24.15,24.1,24.14,187805.0,21.8108,21.8198,21.7746,21.8108,187805.0
2016-06-22 14:30:00,24.14,24.14,24.08,24.1,172618.0,21.8108,21.8108,21.7566,21.7746,172618.0
2016-06-22 14:40:00,24.09,24.1,24.07,24.09,110138.0,21.7656,21.7746,21.7475,21.7656,110138.0
2016-06-22 14:50:00,24.09,24.11,24.08,24.1,143793.0,21.7656,21.7837,21.7566,21.7746,143793.0
2016-06-22 15:00:00,24.1,24.11,24.05,24.07,267837.0,21.7746,21.7837,21.7295,21.7475,267837.0
2016-06-22 15:10:00,24.07,24.09,24.06,24.07,97858.0,21.7475,21.7656,21.7385,21.7475,97858.0
2016-06-22 15:20:00,24.07,24.08,24.03,24.04,116575.0,21.7475,21.7566,21.7114,21.7204,116575.0
2016-06-22 15:30:00,24.04,24.06,24.03,24.06,173684.0,21.7204,21.7385,21.7114,21.7385,173684.0
2016-06-22 15:40:00,24.06,24.06,24.0,24.01,446098.0,21.7385,21.7385,21.6843,21.6933,446098.0
2016-06-22 15:50:00,24.01,24.01,23.96,23.97,919730.0,21.6933,21.6933,21.6481,21.6572,919730.0
2016-06-23 09:30:00,24.34,24.45,24.2,24.23,470865.0,21.9915,22.0909,21.865,21.8921,470865.0
2016-06-23 09:40:00,24.23,24.25,24.13,24.24,380582.0,21.8921,21.9102,21.8017,21.9011,380582.0
2016-06-23 09:50:00,24.23,24.27,24.19,24.27,183267.0,21.8921,21.9282,21.856,21.9282,183267.0
2016-06-23 10:00:00,24.27,24.3,24.25,24.29,184652.0,21.9282,21.9553,21.9102,21.9463,184652.0
2016-06-23 10:10:00,24.29,24.32,24.27,24.27,183390.0,21.9463,21.9734,21.9282,21.9282,183390.0
2016-06-23 10:20:00,24.27,24.33,24.26,24.3,199239.0,21.9282,21.9824,21.9192,21.9553,199239.0
2016-06-23 10:30:00,24.3,24.31,24.22,24.26,186695.0,21.9553,21.9644,21.8831,21.9192,186695.0
2016-06-23 10:40:00,24.27,24.31,24.26,24.29,258849.0,21.9282,21.9644,21.9192,21.9463,258849.0
2016-06-23 10:50:00,24.29,24.35,24.28,24.34,223762.0,21.9463,22.0005,21.9373,21.9915,223762.0
2016-06-23 11:00:00,24.34,24.37,24.32,24.36,236734.0,21.9915,22.0186,21.9734,22.0096,236734.0
2016-06-23 11:10:00,24.35,24.38,24.34,24.36,125492.0,22.0005,22.0276,21.9915,22.0096,125492.0
2016-06-23 11:20:00,24.36,24.41,24.34,24.41,340250.0,22.0096,22.0547,21.9915,22.0547,340250.0
2016-06-23 11:30:00,24.41,24.44,24.39,24.39,215862.0,22.0547,22.0818,22.0367,22.0367,215862.0
2016-06-23 11:40:00,24.39,24.42,24.39,24.42,221267.0,22.0367,22.0638,22.0367,22.0638,221267.0
2016-06-23 11:50:00,24.42,24.46,24.38,24.39,289860.0,22.0638,22.0999,22.0276,22.0367,289860.0
2016-06-23 12:00:00,24.39,24.43,24.39,24.42,105645.0,22.0367,22.0728,22.0367,22.0638,105645.0
2016-06-23 12:10:00,24.42,24.46,24.4,24.45,179687.0,22.0638,22.0999,22.0457,22.0909,179687.0
2016-06-23 12:20:00,24.44,24.45,24.41,24.42,110039.0,22.0818,22.0909,22.0547,22.0638,110039.0
2016-06-23 12:30:00,24.41,24.45,24.4,24.44,143093.0,22.0547,22.0909,22.0457,22.0818,143093.0
2016-06-23 12:40:00,24.43,24.44,24.37,24.41,117327.0,22.0728,22.0818,22.0186,22.0547,117327.0
2016-06-23 12:50:00,24.4,24.43,24.39,24.41,196215.0,22.0457,22.0728,22.0367,22.0547,196215.0
2016-06-23 13:00:00,24.41,24.42,24.38,24.41,136864.0,22.0547,22.0638,22.0276,22.0547,136864.0
2016-06-23 13:10:00,24.41,24.44,24.4,24.44,234181.0,22.0547,22.0818,22.0457,22.0818,234181.0
2016-06-23 13:20:00,24.44,24.46,24.41,24.44,175476.0,22.0818,22.0999,22.0547,22.0818,175476.0
2016-06-23 13:30:00,24.43,24.45,24.4,24.42,251267.0,22.0728,22.0909,22.0457,22.0638,251267.0
2016-06-23 13:40:00,24.42,24.43,24.38,24.42,170873.0,22.0638,22.0728,22.0276,22.0638,170873.0
2016-06-23 13:50:00,24.41,24.42,24.39,24.39,202274.0,22.0547,22.0638,22.0367,22.0367,202274.0
2016-06-23 14:00:00,24.39,24.4,24.36,24.38,185034.0,22.0367,22.0457,22.0096,22.0276,185034.0
2016-06-23 14:10:00,24.38,24.41,24.37,24.39,179361.0,22.0276,22.0547,22.0186,22.0367,179361.0
2016-06-23 14:20:00,24.4,24.4,24.36,24.36,110356.0,22.0457,22.0457,22.0096,22.0096,110356.0
2016-06-23 14:30:00,24.36,24.38,24.35,24.38,113960.0,22.0096,22.0276,22.0005,22.0276,113960.0
2016-06-23 14:40:00,24.38,24.43,24.37,24.41,256761.0,22.0276,22.0728,22.0186,22.0547,256761.0
2016-06-23 14:50:00,24.41,24.46,24.4,24.43,171311.0,22.0547,22.0999,22.0457,22.0728,171311.0
2016-06-23 15:00:00,24.43,24.44,24.4,24.42,198478.0,22.0728,22.0818,22.0457,22.0638,198478.0
2016-06-23 15:10:00,24.42,24.43,24.41,24.41,116709.0,22.0638,22.0728,22.0547,22.0547,116709.0
2016-06-23 15:20:00,24.41,24.41,24.37,24.4,173135.0,22.0547,22.0547,22.0186,22.0457,173135.0
2016-06-23 15:30:00,24.4,24.46,24.39,24.45,295254.0,22.0457,22.0999,22.0367,22.0909,295254.0
2016-06-23 15:40:00,24.44,24.5,24.44,24.49,413925.0,22.0818,22.136,22.0818,22.127,413925.0
2016-06-23 15:50:00,24.49,24.53,24.48,24.52,1449215.0,22.127,22.1631,22.118,22.1541,1449215.0
2016-06-24 09:30:00,23.5,23.73,23.41,23.71,1060819.0,21.2325,21.4403,21.1512,21.4223,1060819.0
2016-06-24 09:40:00,23.71,23.96,23.68,23.85,1096273.0,21.4223,21.6481,21.3952,21.5488,1096273.0
2016-06-24 09:50:00,23.85,23.9,23.73,23.85,482482.0,21.5488,21.5939,21.4403,21.5488,482482.0
2016-06-24 10:00:00,23.85,23.94,23.82,23.93,606611.0,21.5488,21.6301,21.5217,21.621,606611.0
2016-06-24 10:10:00,23.93,23.93,23.73,23.75,520408.0,21.621,21.621,21.4403,21.4584,520408.0
2016-06-24 10:20:00,23.75,23.78,23.68,23.73,417976.0,21.4584,21.4855,21.3952,21.4403,417976.0
2016-06-24 10:30:00,23.73,23.81,23.71,23.81,301177.0,21.4403,21.5126,21.4223,21.5126,301177.0
2016-06-24 10:40:00,23.8,23.81,23.68,23.68,398548.0,21.5036,21.5126,21.3952,21.3952,398548.0
2016-06-24 10:50:00,23.68,23.76,23.67,23.71,345354.0,21.3952,21.4674,21.3861,21.4223,345354.0
2016-06-24 11:00:00,23.71,23.72,23.62,23.72,463336.0,21.4223,21.4313,21.341,21.4313,463336.0
2016-06-24 11:10:00,23.71,23.72,23.66,23.7,299247.0,21.4223,21.4313,21.3771,21.4132,299247.0
2016-06-24 11:20:00,23.69,23.7,23.57,23.63,307766.0,21.4042,21.4132,21.2958,21.35,307766.0
2016-06-24 11:30:00,23.63,23.66,23.6,23.6,403016.0,21.35,21.3771,21.3229,21.3229,403016.0
2016-06-24 11:40:00,23.61,23.67,23.59,23.61,394401.0,21.3319,21.3861,21.3138,21.3319,394401.0
2016-06-24 11:50:00,23.61,23.66,23.57,23.65,172019.0,21.3319,21.3771,21.2958,21.3681,172019.0
2016-06-24 12:00:00,23.64,23.7,23.54,23.55,554666.0,21.359,21.4132,21.2687,21.2777,554666.0
2016-06-24 12:10:00,23.56,23.57,23.49,23.5,481465.0,21.2867,21.2958,21.2235,21.2325,481465.0
2016-06-24 12:20:00,23.51,23.55,23.47,23.5,328954.0,21.2416,21.2777,21.2054,21.2325,328954.0
2016-06-24 12:30:00,23.49,23.5,23.44,23.46,254549.0,21.2235,21.2325,21.1783,21.1964,254549.0
2016-06-24 12:40:00,23.45,23.46,23.33,23.4,473075.0,21.1874,21.1964,21.0789,21.1422,473075.0
2016-06-24 12:50:00,23.39,23.4,23.28,23.31,432342.0,21.1331,21.1422,21.0338,21.0609,432342.0
2016-06-24 13:00:00,23.3,23.36,23.28,23.32,276127.0,21.0518,21.106,21.0338,21.0699,276127.0
2016-06-24 13:10:00,23.32,23.39,23.28,23.37,646391.0,21.0699,21.1331,21.0338,21.1151,646391.0
2016-06-24 13:20:00,23.37,23.38,23.26,23.28,330038.0,21.1151,21.1241,21.0157,21.0338,330038.0
2016-06-24 13:30:00,23.28,23.33,23.27,23.3,459383.0,21.0338,21.0789,21.0247,21.0518,459383.0
2016-06-24 13:40:00,23.3,23.31,23.25,23.26,272385.0,21.0518,21.0609,21.0067,21.0157,272385.0
2016-06-24 13:50:00,23.26,23.29,23.25,23.27,431083.0,21.0157,21.0428,21.0067,21.0247,431083.0
2016-06-24 14:00:00,23.27,23.34,23.25,23.33,315077.0,21.0247,21.088,21.0067,21.0789,315077.0
2016-06-24 14:10:00,23.33,23.36,23.3,23.31,601609.0,21.0789,21.106,21.0518,21.0609,601609.0
2016-06-24 14:20:00,23.31,23.33,23.25,23.27,580735.0,21.0609,21.0789,21.0067,21.0247,580735.0
2016-06-24 14:30:00,23.26,23.26,23.17,23.24,484775.0,21.0157,21.0157,20.9344,20.9976,484775.0
2016-06-24 14:40:00,23.25,23.29,23.23,23.28,572965.0,21.0067,21.0428,20.9886,21.0338,572965.0
2016-06-24 14:50:00,23.28,23.37,23.28,23.34,311781.0,21.0338,21.1151,21.0338,21.088,311781.0
2016-06-24 15:00:00,23.34,23.36,23.27,23.29,262113.0,21.088,21.106,21.0247,21.0428,262113.0
2016-06-24 15:10:00,23.3,23.3,23.18,23.2,374658.0,21.0518,21.0518,20.9434,20.9615,374658.0
2016-06-24 15:20:00,23.19,23.23,23.14,23.16,806840.0,20.9524,20.9886,20.9073,20.9253,806840.0
2016-06-24 15:30:00,23.17,23.26,23.16,23.22,850148.0,20.9344,21.0157,20.9253,20.9795,850148.0
2016-06-24 15:40:00,23.21,23.35,23.18,23.3,1044009.0,20.9705,21.097,20.9434,21.0518,1044009.0
2016-06-24 15:50:00,23.3,23.38,23.21,23.22,2243908.0,21.0518,21.1241,20.9705,20.9795,2243908.0
2016-06-27 09:30:00,23.04,23.17,22.93,22.99,833582.0,20.8169,20.9344,20.7175,20.7717,833582.0
2016-06-27 09:40:00,23.0,23.04,22.93,22.95,369262.0,20.7808,20.8169,20.7175,20.7356,369262.0
2016-06-27 09:50:00,22.95,23.01,22.88,22.88,259056.0,20.7356,20.7898,20.6724,20.6724,259056.0
2016-06-27 10:00:00,22.88,22.96,22.74,22.77,295740.0,20.6724,20.7446,20.5459,20.573,295740.0
2016-06-27 10:10:00,22.76,22.77,22.59,22.62,659009.0,20.5639,20.573,20.4103,20.4374,659009.0
2016-06-27 10:20:00,22.62,22.66,22.44,22.47,705576.0,20.4374,20.4736,20.2748,20.3019,705576.0
2016-06-27 10:30:00,22.46,22.58,22.41,22.5,743578.0,20.2929,20.4013,20.2477,20.329,743578.0
2016-06-27 10:40:00,22.5,22.52,22.33,22.34,571467.0,20.329,20.3471,20.1754,20.1845,571467.0
2016-06-27 10:50:00,22.33,22.37,22.27,22.27,530470.0,20.1754,20.2116,20.1212,20.1212,530470.0
2016-06-27 11:00:00,22.27,22.36,22.23,22.34,1233375.0,20.1212,20.2025,20.0851,20.1845,1233375.0
2016-06-27 11:10:00,22.36,22.37,22.24,22.28,366418.0,20.2025,20.2116,20.0941,20.1302,366418.0
2016-06-27 11:20:00,22.28,22.36,22.2,22.36,689870.0,20.1302,20.2025,20.058,20.2025,689870.0
2016-06-27 11:30:00,22.36,22.42,22.33,22.4,431732.0,20.2025,20.2567,20.1754,20.2387,431732.0
2016-06-27 11:40:00,22.39,22.45,22.35,22.43,352307.0,20.2296,20.2838,20.1935,20.2658,352307.0
2016-06-27 11:50:00,22.43,22.46,22.33,22.36,358239.0,20.2658,20.2929,20.1754,20.2025,358239.0
2016-06-27 12:00:00,22.36,22.4,22.32,22.36,289152.0,20.2025,20.2387,20.1664,20.2025,289152.0
2016-06-27 12:10:00,22.36,22.44,22.32,22.42,229628.0,20.2025,20.2748,20.1664,20.2567,229628.0
2016-06-27 12:20:00,22.42,22.48,22.41,22.46,187640.0,20.2567,20.3109,20.2477,20.2929,187640.0
2016-06-27 12:30:00,22.46,22.49,22.39,22.39,252481.0,20.2929,20.32,20.2296,20.2296,252481.0
2016-06-27 12:40:00,22.39,22.41,22.34,22.39,183495.0,20.2296,20.2477,20.1845,20.2296,183495.0
2016-06-27 12:50:00,22.39,22.44,22.36,22.41,201113.0,20.2296,20.2748,20.2025,20.2477,201113.0
2016-06-27 13:00:00,22.4,22.45,22.39,22.41,186452.0,20.2387,20.2838,20.2296,20.2477,186452.0
2016-06-27 13:10:00,22.41,22.5,22.4,22.49,242946.0,20.2477,20.329,20.2387,20.32,242946.0
2016-06-27 13:20:00,22.49,22.54,22.46,22.5,241504.0,20.32,20.3652,20.2929,20.329,241504.0
2016-06-27 13:30:00,22.48,22.5,22.41,22.45,285858.0,20.3109,20.329,20.2477,20.2838,285858.0
2016-06-27 13:40:00,22.45,22.46,22.37,22.39,376333.0,20.2838,20.2929,20.2116,20.2296,376333.0
2016-06-27 13:50:00,22.39,22.45,22.38,22.44,195906.0,20.2296,20.2838,20.2206,20.2748,195906.0
2016-06-27 14:00:00,22.44,22.44,22.32,22.34,277927.0,20.2748,20.2748,20.1664,20.1845,277927.0
2016-06-27 14:10:00,22.34,22.4,22.29,22.31,263818.0,20.1845,20.2387,20.1393,20.1574,263818.0
2016-06-27 14:20:00,22.32,22.41,22.31,22.41,230534.0,20.1664,20.2477,20.1574,20.2477,230534.0
2016-06-27 14:30:00,22.4,22.43,22.35,22.38,270907.0,20.2387,20.2658,20.1935,20.2206,270907.0
2016-06-27 14:40:00,22.38,22.4,22.28,22.3,746882.0,20.2206,20.2387,20.1302,20.1483,746882.0
2016-06-27 14:50:00,22.3,22.3,22.21,22.25,800101.0,20.1483,20.1483,20.067,20.1031,800101.0
2016-06-27 15:00:00,22.25,22.3,22.25,22.27,563688.0,20.1031,20.1483,20.1031,20.1212,563688.0
2016-06-27 15:10:00,22.26,22.29,22.18,22.2,549251.0,20.1122,20.1393,20.0399,20.058,549251.0
2016-06-27 15:20:00,22.2,22.24,22.17,22.22,385720.0,20.058,20.0941,20.0309,20.076,385720.0
2016-06-27 15:30:00,22.22,22.31,22.2,22.3,663931.0,20.076,20.1574,20.058,20.1483,663931.0
2016-06-27 15:40:00,22.3,22.35,22.27,22.34,1047982.0,20.1483,20.1935,20.1212,20.1845,1047982.0
2016-06-27 15:50:00,22.35,22.35,22.26,22.29,1405942.0,20.1935,20.1935,20.1122,20.1393,1405942.0
2016-06-28 09:30:00,22.75,22.84,22.64,22.84,1107610.0,20.5549,20.6362,20.4555,20.6362,1107610.0
2016-06-28 09:40:00,22.83,22.9,22.74,22.86,856085.0,20.6272,20.6904,20.5459,20.6543,856085.0
2016-06-28 09:50:00,22.86,22.9,22.8,22.87,449106.0,20.6543,20.6904,20.6001,20.6633,449106.0
2016-06-28 10:00:00,22.88,22.9,22.74,22.77,436945.0,20.6724,20.6904,20.5459,20.573,436945.0
2016-06-28 10:10:00,22.78,22.86,22.77,22.85,207295.0,20.582,20.6543,20.573,20.6452,207295.0
2016-06-28 10:20:00,22.85,22.86,22.76,22.78,309438.0,20.6452,20.6543,20.5639,20.582,309438.0
2016-06-28 10:30:00,22.78,22.79,22.66,22.67,338555.0,20.582,20.591,20.4736,20.4826,338555.0
2016-06-28 10:40:00,22.67,22.69,22.6,22.66,394964.0,20.4826,20.5007,20.4194,20.4736,394964.0
2016-06-28 10:50:00,22.66,22.69,22.64,22.64,172526.0,20.4736,20.5007,20.4555,20.4555,172526.0
2016-06-28 11:00:00,22.64,22.67,22.57,22.59,331596.0,20.4555,20.4826,20.3923,20.4103,331596.0
2016-06-28 11:10:00,22.6,22.63,22.56,22.61,148254.0,20.4194,20.4465,20.3832,20.4284,148254.0
2016-06-28 11:20:00,22.6,22.61,22.56,22.57,154734.0,20.4194,20.4284,20.3832,20.3923,154734.0
2016-06-28 11:30:00,22.58,22.61,22.56,22.58,246227.0,20.4013,20.4284,20.3832,20.4013,246227.0
2016-06-28 11:40:00,22.58,22.66,22.58,22.63,118356.0,20.4013,20.4736,20.4013,20.4465,118356.0
2016-06-28 11:50:00,22.64,22.71,22.63,22.68,287461.0,20.4555,20.5188,20.4465,20.4917,287461.0
2016-06-28 12:00:00,22.68,22.69,22.64,22.64,116661.0,20.4917,20.5007,20.4555,20.4555,116661.0
2016-06-28 12:10:00,22.64,22.66,22.62,22.64,117722.0,20.4555,20.4736,20.4374,20.4555,117722.0
2016-06-28 12:20:00,22.64,22.67,22.63,22.65,121819.0,20.4555,20.4826,20.4465,20.4645,121819.0
2016-06-28 12:30:00,22.64,22.73,22.64,22.72,190881.0,20.4555,20.5368,20.4555,20.5278,190881.0
2016-06-28 12:40:00,22.71,22.73,22.69,22.73,199141.0,20.5188,20.5368,20.5007,20.5368,199141.0
2016-06-28 12:50:00,22.73,22.75,22.7,22.72,275245.0,20.5368,20.5549,20.5097,20.5278,275245.0
2016-06-28 13:00:00,22.71,22.73,22.67,22.69,142282.0,20.5188,20.5368,20.4826,20.5007,142282.0
2016-06-28 13:10:00,22.69,22.74,22.68,22.71,223373.0,20.5007,20.5459,20.4917,20.5188,223373.0
2016-06-28 13:20:00,22.71,22.72,22.67,22.68,215784.0,20.5188,20.5278,20.4826,20.4917,215784.0
2016-06-28 13:30:00,22.68,22.76,22.67,22.75,369190.0,20.4917,20.5639,20.4826,20.5549,369190.0
2016-06-28 13:40:00,22.75,22.78,22.72,22.73,86698.0,20.5549,20.582,20.5278,20.5368,86698.0
2016-06-28 13:50:00,22.73,22.81,22.72,22.78,300703.0,20.5368,20.6091,20.5278,20.582,300703.0
2016-06-28 14:00:00,22.78,22.79,22.71,22.72,331974.0,20.582,20.591,20.5188,20.5278,331974.0
2016-06-28 14:10:00,22.72,22.77,22.7,22.76,171000.0,20.5278,20.573,20.5097,20.5639,171000.0
2016-06-28 14:20:00,22.76,22.77,22.72,22.76,98771.0,20.5639,20.573,20.5278,20.5639,98771.0
2016-06-28 14:30:00,22.75,22.88,22.75,22.87,218852.0,20.5549,20.6724,20.5549,20.6633,218852.0
2016-06-28 14:40:00,22.87,22.92,22.85,22.92,224494.0,20.6633,20.7085,20.6452,20.7085,224494.0
2016-06-28 14:50:00,22.92,22.96,22.91,22.95,234525.0,20.7085,20.7446,20.6995,20.7356,234525.0
2016-06-28 15:00:00,22.95,22.96,22.9,22.91,209834.0,20.7356,20.7446,20.6904,20.6995,209834.0
2016-06-28 15:10:00,22.91,22.97,22.9,22.95,296730.0,20.6995,20.7537,20.6904,20.7356,296730.0
2016-06-28 15:20:00,22.95,22.95,22.86,22.89,273032.0,20.7356,20.7356,20.6543,20.6814,273032.0
2016-06-28 15:30:00,22.89,22.9,22.85,22.89,401980.0,20.6814,20.6904,20.6452,20.6814,401980.0
2016-06-28 15:40:00,22.9,22.93,22.89,22.91,441619.0,20.6904,20.7175,20.6814,20.6995,441619.0
2016-06-28 15:50:00,22.91,22.96,22.88,22.94,1183453.0,20.6995,20.7446,20.6724,20.7266,1183453.0
2016-06-29 09:30:00,23.25,23.43,23.18,23.27,919495.0,21.0067,21.1693,20.9434,21.0247,919495.0
2016-06-29 09:40:00,23.27,23.38,23.22,23.37,304406.0,21.0247,21.1241,20.9795,21.1151,304406.0
2016-06-29 09:50:00,23.38,23.5,23.37,23.46,478590.0,21.1241,21.2325,21.1151,21.1964,478590.0
2016-06-29 10:00:00,23.46,23.52,23.43,23.51,358331.0,21.1964,21.2506,21.1693,21.2416,358331.0
2016-06-29 10:10:00,23.52,23.58,23.51,23.54,310330.0,21.2506,21.3048,21.2416,21.2687,310330.0
2016-06-29 10:20:00,23.54,23.56,23.46,23.46,323169.0,21.2687,21.2867,21.1964,21.1964,323169.0
2016-06-29 10:30:00,23.46,23.47,23.36,23.41,358792.0,21.1964,21.2054,21.106,21.1512,358792.0
2016-06-29 10:40:00,23.41,23.46,23.36,23.38,303911.0,21.1512,21.1964,21.106,21.1241,303911.0
2016-06-29 10:50:00,23.39,23.45,23.37,23.4,265303.0,21.1331,21.1874,21.1151,21.1422,265303.0
2016-06-29 11:00:00,23.4,23.45,23.38,23.39,270930.0,21.1422,21.1874,21.1241,21.1331,270930.0
2016-06-29 11:10:00,23.39,23.44,23.35,23.36,195058.0,21.1331,21.1783,21.097,21.106,195058.0
2016-06-29 11:20:00,23.36,23.43,23.35,23.43,173794.0,21.106,21.1693,21.097,21.1693,173794.0
2016-06-29 11:30:00,23.43,23.45,23.39,23.39,253141.0,21.1693,21.1874,21.1331,21.1331,253141.0
2016-06-29 11:40:00,23.39,23.41,23.37,23.39,206330.0,21.1331,21.1512,21.1151,21.1331,206330.0
2016-06-29 11:50:00,23.39,23.44,23.39,23.41,123237.0,21.1331,21.1783,21.1331,21.1512,123237.0
2016-06-29 12:00:00,23.41,23.5,23.41,23.5,169607.0,21.1512,21.2325,21.1512,21.2325,169607.0
2016-06-29 12:10:00,23.5,23.5,23.45,23.48,167856.0,21.2325,21.2325,21.1874,21.2145,167856.0
2016-06-29 12:20:00,23.48,23.49,23.43,23.47,108286.0,21.2145,21.2235,21.1693,21.2054,108286.0
2016-06-29 12:30:00,23.46,23.46,23.41,23.45,95958.0,21.1964,21.1964,21.1512,21.1874,95958.0
2016-06-29 12:40:00,23.44,23.47,23.43,23.45,92936.0,21.1783,21.2054,21.1693,21.1874,92936.0
2016-06-29 12:50:00,23.45,23.47,23.44,23.45,90643.0,21.1874,21.2054,21.1783,21.1874,90643.0
2016-06-29 13:00:00,23.45,23.5,23.43,23.43,174401.0,21.1874,21.2325,21.1693,21.1693,174401.0
2016-06-29 13:10:00,23.43,23.48,23.4,23.46,107782.0,21.1693,21.2145,21.1422,21.1964,107782.0
2016-06-29 13:20:00,23.46,23.48,23.43,23.45,78526.0,21.1964,21.2145,21.1693,21.1874,78526.0
2016-06-29 13:30:00,23.44,23.51,23.43,23.49,177935.0,21.1783,21.2416,21.1693,21.2235,177935.0
2016-06-29 13:40:00,23.49,23.54,23.47,23.53,316996.0,21.2235,21.2687,21.2054,21.2596,316996.0
2016-06-29 13:50:00,23.53,23.54,23.5,23.53,141560.0,21.2596,21.2687,21.2325,21.2596,141560.0
2016-06-29 14:00:00,23.53,23.58,23.52,23.56,282911.0,21.2596,21.3048,21.2506,21.2867,282911.0
2016-06-29 14:10:00,23.56,23.65,23.56,23.64,365255.0,21.2867,21.3681,21.2867,21.359,365255.0
2016-06-29 14:20:00,23.64,23.67,23.61,23.63,346124.0,21.359,21.3861,21.3319,21.35,346124.0
2016-06-29 14:30:00,23.63,23.66,23.63,23.64,101906.0,21.35,21.3771,21.35,21.359,101906.0
2016-06-29 14:40:00,23.65,23.67,23.62,23.63,178928.0,21.3681,21.3861,21.341,21.35,178928.0
2016-06-29 14:50:00,23.63,23.66,23.62,23.64,438401.0,21.35,21.3771,21.341,21.359,438401.0
2016-06-29 15:00:00,23.64,23.69,23.62,23.69,284025.0,21.359,21.4042,21.341,21.4042,284025.0
2016-06-29 15:10:00,23.69,23.7,23.65,23.7,713115.0,21.4042,21.4132,21.3681,21.4132,713115.0
2016-06-29 15:20:00,23.7,23.71,23.64,23.67,295214.0,21.4132,21.4223,21.359,21.3861,295214.0
2016-06-29 15:30:00,23.67,23.67,23.59,23.6,427595.0,21.3861,21.3861,21.3138,21.3229,427595.0
2016-06-29 15:40:00,23.6,23.61,23.57,23.59,361074.0,21.3229,21.3319,21.2958,21.3138,361074.0
2016-06-29 15:50:00,23.59,23.6,23.55,23.56,901089.0,21.3138,21.3229,21.2777,21.2867,901089.0
2016-06-30 09:30:00,23.71,23.73,23.57,23.61,305146.0,21.4223,21.4403,21.2958,21.3319,305146.0
2016-06-30 09:40:00,23.6,23.62,23.46,23.58,396621.0,21.3229,21.341,21.1964,21.3048,396621.0
2016-06-30 09:50:00,23.58,23.62,23.52,23.62,216161.0,21.3048,21.341,21.2506,21.341,216161.0
2016-06-30 10:00:00,23.62,23.67,23.57,23.62,192953.0,21.341,21.3861,21.2958,21.341,192953.0
2016-06-30 10:10:00,23.62,23.67,23.61,23.64,231054.0,21.341,21.3861,21.3319,21.359,231054.0
2016-06-30 10:20:00,23.64,23.69,23.61,23.67,242372.0,21.359,21.4042,21.3319,21.3861,242372.0
2016-06-30 10:30:00,23.68,23.7,23.64,23.69,127925.0,21.3952,21.4132,21.359,21.4042,127925.0
2016-06-30 10:40:00,23.69,23.69,23.64,23.68,368524.0,21.4042,21.4042,21.359,21.3952,368524.0
2016-06-30 10:50:00,23.68,23.7,23.63,23.66,257529.0,21.3952,21.4132,21.35,21.3771,257529.0
2016-06-30 11:00:00,23.67,23.69,23.65,23.69,366844.0,21.3861,21.4042,21.3681,21.4042,366844.0
2016-06-30 11:10:00,23.69,23.73,23.65,23.67,262418.0,21.4042,21.4403,21.3681,21.3861,262418.0
2016-06-30 11:20:00,23.66,23.67,23.63,23.66,239746.0,21.3771,21.3861,21.35,21.3771,239746.0
2016-06-30 11:30:00,23.67,23.75,23.66,23.72,156094.0,21.3861,21.4584,21.3771,21.4313,156094.0
2016-06-30 11:40:00,23.73,23.78,23.7,23.75,168047.0,21.4403,21.4855,21.4132,21.4584,168047.0
2016-06-30 11:50:00,23.75,23.78,23.72,23.73,177795.0,21.4584,21.4855,21.4313,21.4403,177795.0
2016-06-30 12:00:00,23.73,23.83,23.73,23.79,160775.0,21.4403,21.5307,21.4403,21.4945,160775.0
2016-06-30 12:10:00,23.8,23.87,23.79,23.85,176887.0,21.5036,21.5668,21.4945,21.5488,176887.0
2016-06-30 12:20:00,23.85,23.95,23.84,23.92,247194.0,21.5488,21.6391,21.5397,21.612,247194.0
2016-06-30 12:30:00,23.93,23.94,23.86,23.87,146194.0,21.621,21.6301,21.5578,21.5668,146194.0
2016-06-30 12:40:00,23.88,23.9,23.84,23.89,127640.0,21.5759,21.5939,21.5397,21.5849,127640.0
2016-06-30 12:50:00,23.89,23.93,23.87,23.9,120904.0,21.5849,21.621,21.5668,21.5939,120904.0
2016-06-30 13:00:00,23.91,23.93,23.87,23.9,157438.0,21.603,21.621,21.5668,21.5939,157438.0
2016-06-30 13:10:00,23.9,23.93,23.88,23.92,70976.0,21.5939,21.621,21.5759,21.612,70976.0
2016-06-30 13:20:00,23.91,23.93,23.84,23.86,112724.0,21.603,21.621,21.5397,21.5578,112724.0
2016-06-30 13:30:00,23.87,23.87,23.85,23.86,90472.0,21.5668,21.5668,21.5488,21.5578,90472.0
2016-06-30 13:40:00,23.85,23.87,23.83,23.86,135496.0,21.5488,21.5668,21.5307,21.5578,135496.0
2016-06-30 13:50:00,23.86,23.9,23.86,23.89,83913.0,21.5578,21.5939,21.5578,21.5849,83913.0
2016-06-30 14:00:00,23.9,23.93,23.87,23.88,191553.0,21.5939,21.621,21.5668,21.5759,191553.0
2016-06-30 14:10:00,23.89,23.93,23.87,23.91,125043.0,21.5849,21.621,21.5668,21.603,125043.0
2016-06-30 14:20:00,23.91,23.94,23.85,23.87,242006.0,21.603,21.6301,21.5488,21.5668,242006.0
2016-06-30 14:30:00,23.87,23.88,23.82,23.83,351038.0,21.5668,21.5759,21.5217,21.5307,351038.0
2016-06-30 14:40:00,23.83,23.89,23.82,23.87,148004.0,21.5307,21.5849,21.5217,21.5668,148004.0
2016-06-30 14:50:00,23.87,23.92,23.85,23.92,230134.0,21.5668,21.612,21.5488,21.612,230134.0
2016-06-30 15:00:00,23.92,23.95,23.91,23.94,190519.0,21.612,21.6391,21.603,21.6301,190519.0
2016-06-30 15:10:00,23.93,23.96,23.91,23.93,339687.0,21.621,21.6481,21.603,21.621,339687.0
2016-06-30 15:20:00,23.93,23.98,23.92,23.96,144593.0,21.621,21.6662,21.612,21.6481,144593.0
2016-06-30 15:30:00,23.96,23.97,23.92,23.95,206949.0,21.6481,21.6572,21.612,21.6391,206949.0
2016-06-30 15:40:00,23.96,23.96,23.87,23.88,226649.0,21.6481,21.6481,21.5668,21.5759,226649.0
2016-06-30 15:50:00,23.88,23.97,23.87,23.96,974831.0,21.5759,21.6572,21.5668,21.6481,974831.0
2016-07-01 09:30:00,23.77,24.0,23.74,23.95,458207.0,21.4765,21.6843,21.4494,21.6391,458207.0
2016-07-01 09:40:00,23.96,23.97,23.83,23.88,508473.0,21.6481,21.6572,21.5307,21.5759,508473.0
2016-07-01 09:50:00,23.88,23.97,23.87,23.96,245096.0,21.5759,21.6572,21.5668,21.6481,245096.0
2016-07-01 10:00:00,23.96,24.01,23.96,23.99,195576.0,21.6481,21.6933,21.6481,21.6753,195576.0
2016-07-01 10:10:00,23.99,24.01,23.9,23.92,148847.0,21.6753,21.6933,21.5939,21.612,148847.0
2016-07-01 10:20:00,23.92,23.95,23.91,23.92,135293.0,21.612,21.6391,21.603,21.612,135293.0
2016-07-01 10:30:00,23.91,23.98,23.86,23.98,250124.0,21.603,21.6662,21.5578,21.6662,250124.0
2016-07-01 10:40:00,23.98,23.99,23.92,23.95,242470.0,21.6662,21.6753,21.612,21.6391,242470.0
2016-07-01 10:50:00,23.95,23.97,23.93,23.97,117599.0,21.6391,21.6572,21.621,21.6572,117599.0
2016-07-01 11:00:00,23.97,23.99,23.95,23.99,197257.0,21.6572,21.6753,21.6391,21.6753,197257.0
2016-07-01 11:10:00,23.98,23.99,23.95,23.97,173693.0,21.6662,21.6753,21.6391,21.6572,173693.0
2016-07-01 11:20:00,23.97,23.99,23.9,23.96,235054.0,21.6572,21.6753,21.5939,21.6481,235054.0
2016-07-01 11:30:00,23.97,24.01,23.93,24.01,145861.0,21.6572,21.6933,21.621,21.6933,145861.0
2016-07-01 11:40:00,24.01,24.02,23.94,24.0,240525.0,21.6933,21.7024,21.6301,21.6843,240525.0
2016-07-01 11:50:00,24.0,24.02,23.99,24.0,182330.0,21.6843,21.7024,21.6753,21.6843,182330.0
2016-07-01 12:00:00,23.99,24.0,23.96,23.98,179787.0,21.6753,21.6843,21.6481,21.6662,179787.0
2016-07-01 12:10:00,23.99,23.99,23.94,23.96,78217.0,21.6753,21.6753,21.6301,21.6481,78217.0
2016-07-01 12:20:00,23.95,23.97,23.92,23.94,138515.0,21.6391,21.6572,21.612,21.6301,138515.0
2016-07-01 12:30:00,23.94,23.95,23.92,23.93,73636.0,21.6301,21.6391,21.612,21.621,73636.0
2016-07-01 12:40:00,23.92,23.96,23.91,23.94,100560.0,21.612,21.6481,21.603,21.6301,100560.0
2016-07-01 12:50:00,23.94,23.96,23.91,23.95,92746.0,21.6301,21.6481,21.603,21.6391,92746.0
2016-07-01 13:00:00,23.94,23.99,23.94,23.95,186258.0,21.6301,21.6753,21.6301,21.6391,186258.0
2016-07-01 13:10:00,23.96,23.98,23.9,23.95,226247.0,21.6481,21.6662,21.5939,21.6391,226247.0
2016-07-01 13:20:00,23.95,23.95,23.89,23.89,109799.0,21.6391,21.6391,21.5849,21.5849,109799.0
2016-07-01 13:30:00,23.89,23.93,23.86,23.89,207902.0,21.5849,21.621,21.5578,21.5849,207902.0
2016-07-01 13:40:00,23.9,23.93,23.89,23.91,118048.0,21.5939,21.621,21.5849,21.603,118048.0
2016-07-01 13:50:00,23.92,23.92,23.89,23.91,68728.0,21.612,21.612,21.5849,21.603,68728.0
2016-07-01 14:00:00,23.91,23.92,23.88,23.89,292632.0,21.603,21.612,21.5759,21.5849,292632.0
2016-07-01 14:10:00,23.89,23.9,23.86,23.9,151048.0,21.5849,21.5939,21.5578,21.5939,151048.0
2016-07-01 14:20:00,23.9,23.9,23.86,23.86,226559.0,21.5939,21.5939,21.5578,21.5578,226559.0
2016-07-01 14:30:00,23.86,23.88,23.85,23.86,133387.0,21.5578,21.5759,21.5488,21.5578,133387.0
2016-07-01 14:40:00,23.86,23.87,23.84,23.86,90607.0,21.5578,21.5668,21.5397,21.5578,90607.0
2016-07-01 14:50:00,23.86,23.88,23.83,23.85,113501.0,21.5578,21.5759,21.5307,21.5488,113501.0
2016-07-01 15:00:00,23.85,23.92,23.84,23.91,138492.0,21.5488,21.612,21.5397,21.603,138492.0
2016-07-01 15:10:00,23.91,23.94,23.91,23.94,126202.0,21.603,21.6301,21.603,21.6301,126202.0
2016-07-01 15:20:00,23.94,23.95,23.89,23.9,343421.0,21.6301,21.6391,21.5849,21.5939,343421.0
2016-07-01 15:30:00,23.9,23.94,23.87,23.89,244711.0,21.5939,21.6301,21.5668,21.5849,244711.0
2016-07-01 15:40:00,23.89,23.94,23.88,23.94,215173.0,21.5849,21.6301,21.5759,21.6301,215173.0
2016-07-01 15:50:00,23.93,23.97,23.89,23.89,636142.0,21.621,21.6572,21.5849,21.5849,636142.0
2016-07-05 09:30:00,23.75,23.8,23.63,23.64,318126.0,21.4584,21.5036,21.35,21.359,318126.0
2016-07-05 09:40:00,23.63,23.65,23.52,23.54,216364.0,21.35,21.3681,21.2506,21.2687,216364.0
2016-07-05 09:50:00,23.54,23.63,23.52,23.63,142969.0,21.2687,21.35,21.2506,21.35,142969.0
2016-07-05 10:00:00,23.63,23.64,23.58,23.59,217209.0,21.35,21.359,21.3048,21.3138,217209.0
2016-07-05 10:10:00,23.59,23.64,23.56,23.59,157433.0,21.3138,21.359,21.2867,21.3138,157433.0
2016-07-05 10:20:00,23.59,23.67,23.58,23.64,163078.0,21.3138,21.3861,21.3048,21.359,163078.0
2016-07-05 10:30:00,23.65,23.71,23.63,23.71,259348.0,21.3681,21.4223,21.35,21.4223,259348.0
2016-07-05 10:40:00,23.72,23.75,23.67,23.68,138350.0,21.4313,21.4584,21.3861,21.3952,138350.0
2016-07-05 10:50:00,23.68,23.68,23.65,23.66,96182.0,21.3952,21.3952,21.3681,21.3771,96182.0
2016-07-05 11:00:00,23.66,23.68,23.63,23.67,120232.0,21.3771,21.3952,21.35,21.3861,120232.0
2016-07-05 11:10:00,23.67,23.69,23.57,23.66,236003.0,21.3861,21.4042,21.2958,21.3771,236003.0
2016-07-05 11:20:00,23.66,23.71,23.64,23.67,92231.0,21.3771,21.4223,21.359,21.3861,92231.0
2016-07-05 11:30:00,23.66,23.68,23.64,23.67,102379.0,21.3771,21.3952,21.359,21.3861,102379.0
2016-07-05 11:40:00,23.67,23.68,23.63,23.66,87413.0,21.3861,21.3952,21.35,21.3771,87413.0
2016-07-05 11:50:00,23.66,23.67,23.63,23.67,90856.0,21.3771,21.3861,21.35,21.3861,90856.0
2016-07-05 12:00:00,23.66,23.66,23.61,23.61,111005.0,21.3771,21.3771,21.3319,21.3319,111005.0
2016-07-05 12:10:00,23.61,23.62,23.56,23.61,138242.0,21.3319,21.341,21.2867,21.3319,138242.0
2016-07-05 12:20:00,23.6,23.65,23.59,23.65,134509.0,21.3229,21.3681,21.3138,21.3681,134509.0
2016-07-05 12:30:00,23.65,23.66,23.6,23.6,104947.0,21.3681,21.3771,21.3229,21.3229,104947.0
2016-07-05 12:40:00,23.61,23.63,23.6,23.62,98780.0,21.3319,21.35,21.3229,21.341,98780.0
2016-07-05 12:50:00,23.62,23.62,23.58,23.6,125540.0,21.341,21.341,21.3048,21.3229,125540.0
2016-07-05 13:00:00,23.6,23.61,23.57,23.59,143287.0,21.3229,21.3319,21.2958,21.3138,143287.0
2016-07-05 13:10:00,23.6,23.61,23.55,23.55,104975.0,21.3229,21.3319,21.2777,21.2777,104975.0
2016-07-05 13:20:00,23.55,23.57,23.53,23.53,121134.0,21.2777,21.2958,21.2596,21.2596,121134.0
2016-07-05 13:30:00,23.53,23.57,23.52,23.52,124167.0,21.2596,21.2958,21.2506,21.2506,124167.0
2016-07-05 13:40:00,23.53,23.54,23.49,23.52,98421.0,21.2596,21.2687,21.2235,21.2506,98421.0
2016-07-05 13:50:00,23.53,23.54,23.5,23.54,116230.0,21.2596,21.2687,21.2325,21.2687,116230.0
2016-07-05 14:00:00,23.53,23.6,23.52,23.59,192131.0,21.2596,21.3229,21.2506,21.3138,192131.0
2016-07-05 14:10:00,23.59,23.68,23.59,23.67,161781.0,21.3138,21.3952,21.3138,21.3861,161781.0
2016-07-05 14:20:00,23.68,23.69,23.65,23.67,137600.0,21.3952,21.4042,21.3681,21.3861,137600.0
2016-07-05 14:30:00,23.67,23.68,23.65,23.67,158570.0,21.3861,21.3952,21.3681,21.3861,158570.0
2016-07-05 14:40:00,23.67,23.67,23.63,23.65,148070.0,21.3861,21.3861,21.35,21.3681,148070.0
2016-07-05 14:50:00,23.64,23.7,23.63,23.69,131262.0,21.359,21.4132,21.35,21.4042,131262.0
2016-07-05 15:00:00,23.69,23.74,23.68,23.72,235813.0,21.4042,21.4494,21.3952,21.4313,235813.0
2016-07-05 15:10:00,23.73,23.76,23.72,23.75,261315.0,21.4403,21.4674,21.4313,21.4584,261315.0
2016-07-05 15:20:00,23.75,23.76,23.74,23.75,164657.0,21.4584,21.4674,21.4494,21.4584,164657.0
2016-07-05 15:30:00,23.74,23.79,23.74,23.77,257033.0,21.4494,21.4945,21.4494,21.4765,257033.0
2016-07-05 15:40:00,23.77,23.85,23.77,23.85,525258.0,21.4765,21.5488,21.4765,21.5488,525258.0
2016-07-05 15:50:00,23.85,23.87,23.81,23.84,1215730.0,21.5488,21.5668,21.5126,21.5397,1215730.0
2016-07-06 09:30:00,23.62,23.79,23.57,23.61,412057.0,21.341,21.4945,21.2958,21.3319,412057.0
2016-07-06 09:40:00,23.6,23.64,23.52,23.61,490021.0,21.3229,21.359,21.2506,21.3319,490021.0
2016-07-06 09:50:00,23.62,23.72,23.6,23.66,282487.0,21.341,21.4313,21.3229,21.3771,282487.0
2016-07-06 10:00:00,23.67,23.74,23.66,23.71,223001.0,21.3861,21.4494,21.3771,21.4223,223001.0
2016-07-06 10:10:00,23.72,23.77,23.66,23.66,247062.0,21.4313,21.4765,21.3771,21.3771,247062.0
2016-07-06 10:20:00,23.66,23.69,23.59,23.59,195808.0,21.3771,21.4042,21.3138,21.3138,195808.0
2016-07-06 10:30:00,23.59,23.66,23.55,23.64,140203.0,21.3138,21.3771,21.2777,21.359,140203.0
2016-07-06 10:40:00,23.64,23.7,23.62,23.69,200815.0,21.359,21.4132,21.341,21.4042,200815.0
2016-07-06 10:50:00,23.7,23.77,23.7,23.77,187309.0,21.4132,21.4765,21.4132,21.4765,187309.0
2016-07-06 11:00:00,23.77,23.8,23.75,23.8,209189.0,21.4765,21.5036,21.4584,21.5036,209189.0
2016-07-06 11:10:00,23.8,23.84,23.78,23.83,242772.0,21.5036,21.5397,21.4855,21.5307,242772.0
2016-07-06 11:20:00,23.83,23.85,23.8,23.8,340448.0,21.5307,21.5488,21.5036,21.5036,340448.0
2016-07-06 11:30:00,23.8,23.86,23.8,23.85,236364.0,21.5036,21.5578,21.5036,21.5488,236364.0
2016-07-06 11:40:00,23.85,23.85,23.81,23.84,197768.0,21.5488,21.5488,21.5126,21.5397,197768.0
2016-07-06 11:50:00,23.84,23.87,23.81,23.86,225085.0,21.5397,21.5668,21.5126,21.5578,225085.0
2016-07-06 12:00:00,23.85,23.95,23.85,23.92,246869.0,21.5488,21.6391,21.5488,21.612,246869.0
2016-07-06 12:10:00,23.92,23.94,23.89,23.93,133610.0,21.612,21.6301,21.5849,21.621,133610.0
2016-07-06 12:20:00,23.93,23.96,23.9,23.9,194312.0,21.621,21.6481,21.5939,21.5939,194312.0
2016-07-06 12:30:00,23.9,23.95,23.89,23.94,318640.0,21.5939,21.6391,21.5849,21.6301,318640.0
2016-07-06 12:40:00,23.94,23.99,23.91,23.92,141130.0,21.6301,21.6753,21.603,21.612,141130.0
2016-07-06 12:50:00,23.92,24.0,23.91,23.99,82864.0,21.612,21.6843,21.603,21.6753,82864.0
2016-07-06 13:00:00,23.99,24.02,23.97,23.99,187203.0,21.6753,21.7024,21.6572,21.6753,187203.0
2016-07-06 13:10:00,23.99,24.01,23.95,23.96,104141.0,21.6753,21.6933,21.6391,21.6481,104141.0
2016-07-06 13:20:00,23.96,23.97,23.9,23.95,139076.0,21.6481,21.6572,21.5939,21.6391,139076.0
2016-07-06 13:30:00,23.95,23.96,23.93,23.93,130945.0,21.6391,21.6481,21.621,21.621,130945.0
2016-07-06 13:40:00,23.94,23.94,23.88,23.91,179898.0,21.6301,21.6301,21.5759,21.603,179898.0
2016-07-06 13:50:00,23.91,23.96,23.9,23.94,152402.0,21.603,21.6481,21.5939,21.6301,152402.0
2016-07-06 14:00:00,23.95,23.96,23.88,23.95,168348.0,21.6391,21.6481,21.5759,21.6391,168348.0
2016-07-06 14:10:00,23.95,23.96,23.88,23.95,209467.0,21.6391,21.6481,21.5759,21.6391,209467.0
2016-07-06 14:20:00,23.95,23.96,23.9,23.9,90324.0,21.6391,21.6481,21.5939,21.5939,90324.0
2016-07-06 14:30:00,23.9,23.95,23.9,23.94,174356.0,21.5939,21.6391,21.5939,21.6301,174356.0
2016-07-06 14:40:00,23.94,23.97,23.94,23.95,167253.0,21.6301,21.6572,21.6301,21.6391,167253.0
2016-07-06 14:50:00,23.95,23.99,23.93,23.97,195387.0,21.6391,21.6753,21.621,21.6572,195387.0
2016-07-06 15:00:00,23.98,23.99,23.95,23.96,174205.0,21.6662,21.6753,21.6391,21.6481,174205.0
2016-07-06 15:10:00,23.96,23.97,23.93,23.95,199410.0,21.6481,21.6572,21.621,21.6391,199410.0
2016-07-06 15:20:00,23.95,23.95,23.91,23.93,136185.0,21.6391,21.6391,21.603,21.621,136185.0
2016-07-06 15:30:00,23.93,23.96,23.92,23.96,159343.0,21.621,21.6481,21.612,21.6481,159343.0
2016-07-06 15:40:00,23.96,23.98,23.95,23.96,276038.0,21.6481,21.6662,21.6391,21.6481,276038.0
2016-07-06 15:50:00,23.95,24.0,23.94,24.0,882114.0,21.6391,21.6843,21.6301,21.6843,882114.0
2016-07-07 09:30:00,24.02,24.24,24.0,24.21,420529.0,21.7024,21.9011,21.6843,21.874,420529.0
2016-07-07 09:40:00,24.2,24.31,24.2,24.3,281890.0,21.865,21.9644,21.865,21.9553,281890.0
2016-07-07 09:50:00,24.31,24.41,24.3,24.39,401773.0,21.9644,22.0547,21.9553,22.0367,401773.0
2016-07-07 10:00:00,24.39,24.43,24.37,24.4,206697.0,22.0367,22.0728,22.0186,22.0457,206697.0
2016-07-07 10:10:00,24.4,24.46,24.39,24.44,118345.0,22.0457,22.0999,22.0367,22.0818,118345.0
2016-07-07 10:20:00,24.43,24.44,24.39,24.42,155179.0,22.0728,22.0818,22.0367,22.0638,155179.0
2016-07-07 10:30:00,24.42,24.44,24.41,24.42,106709.0,22.0638,22.0818,22.0547,22.0638,106709.0
2016-07-07 10:40:00,24.42,24.43,24.39,24.41,214240.0,22.0638,22.0728,22.0367,22.0547,214240.0
2016-07-07 10:50:00,24.41,24.41,24.3,24.3,237793.0,22.0547,22.0547,21.9553,21.9553,237793.0
2016-07-07 11:00:00,24.3,24.31,24.27,24.3,296622.0,21.9553,21.9644,21.9282,21.9553,296622.0
2016-07-07 11:10:00,24.3,24.34,24.29,24.3,139917.0,21.9553,21.9915,21.9463,21.9553,139917.0
2016-07-07 11:20:00,24.3,24.33,24.29,24.32,183456.0,21.9553,21.9824,21.9463,21.9734,183456.0
2016-07-07 11:30:00,24.32,24.34,24.29,24.33,222119.0,21.9734,21.9915,21.9463,21.9824,222119.0
2016-07-07 11:40:00,24.34,24.34,24.26,24.28,204823.0,21.9915,21.9915,21.9192,21.9373,204823.0
2016-07-07 11:50:00,24.28,24.3,24.24,24.29,187344.0,21.9373,21.9553,21.9011,21.9463,187344.0
2016-07-07 12:00:00,24.3,24.32,24.26,24.28,188044.0,21.9553,21.9734,21.9192,21.9373,188044.0
2016-07-07 12:10:00,24.28,24.38,24.27,24.38,264314.0,21.9373,22.0276,21.9282,22.0276,264314.0
2016-07-07 12:20:00,24.38,24.39,24.31,24.35,140281.0,22.0276,22.0367,21.9644,22.0005,140281.0
2016-07-07 12:30:00,24.35,24.36,24.32,24.35,137800.0,22.0005,22.0096,21.9734,22.0005,137800.0
2016-07-07 12:40:00,24.35,24.36,24.31,24.33,144070.0,22.0005,22.0096,21.9644,21.9824,144070.0
2016-07-07 12:50:00,24.33,24.33,24.25,24.25,195550.0,21.9824,21.9824,21.9102,21.9102,195550.0
2016-07-07 13:00:00,24.25,24.3,24.24,24.28,249576.0,21.9102,21.9553,21.9011,21.9373,249576.0
2016-07-07 13:10:00,24.29,24.32,24.27,24.32,101592.0,21.9463,21.9734,21.9282,21.9734,101592.0
2016-07-07 13:20:00,24.31,24.37,24.28,24.34,226683.0,21.9644,22.0186,21.9373,21.9915,226683.0
2016-07-07 13:30:00,24.34,24.36,24.31,24.31,97398.0,21.9915,22.0096,21.9644,21.9644,97398.0
2016-07-07 13:40:00,24.32,24.33,24.29,24.32,143393.0,21.9734,21.9824,21.9463,21.9734,143393.0
2016-07-07 13:50:00,24.33,24.34,24.3,24.34,117733.0,21.9824,21.9915,21.9553,21.9915,117733.0
2016-07-07 14:00:00,24.34,24.35,24.26,24.27,316027.0,21.9915,22.0005,21.9192,21.9282,316027.0
2016-07-07 14:10:00,24.27,24.27,24.21,24.22,240863.0,21.9282,21.9282,21.874,21.8831,240863.0
2016-07-07 14:20:00,24.22,24.29,24.21,24.24,258546.0,21.8831,21.9463,21.874,21.9011,258546.0
2016-07-07 14:30:00,24.25,24.26,24.18,24.19,294139.0,21.9102,21.9192,21.8469,21.856,294139.0
2016-07-07 14:40:00,24.19,24.22,24.16,24.2,200048.0,21.856,21.8831,21.8288,21.865,200048.0
2016-07-07 14:50:00,24.21,24.23,24.17,24.19,116852.0,21.874,21.8921,21.8379,21.856,116852.0
2016-07-07 15:00:00,24.19,24.25,24.17,24.25,183454.0,21.856,21.9102,21.8379,21.9102,183454.0
2016-07-07 15:10:00,24.25,24.26,24.21,24.22,203448.0,21.9102,21.9192,21.874,21.8831,203448.0
2016-07-07 15:20:00,24.22,24.23,24.19,24.21,315180.0,21.8831,21.8921,21.856,21.874,315180.0
2016-07-07 15:30:00,24.21,24.29,24.2,24.28,560951.0,21.874,21.9463,21.865,21.9373,560951.0
2016-07-07 15:40:00,24.29,24.3,24.26,24.27,288124.0,21.9463,21.9553,21.9192,21.9282,288124.0
2016-07-07 15:50:00,24.28,24.3,24.27,24.29,724062.0,21.9373,21.9553,21.9282,21.9463,724062.0
2016-07-08 09:30:00,24.5,24.63,24.43,24.54,763553.0,22.136,22.2535,22.0728,22.1722,763553.0
2016-07-08 09:40:00,24.54,24.9,24.53,24.9,554630.0,22.1722,22.4974,22.1631,22.4974,554630.0
2016-07-08 09:50:00,24.9,24.96,24.82,24.89,595899.0,22.4974,22.5517,22.4252,22.4884,595899.0
2016-07-08 10:00:00,24.89,24.89,24.81,24.84,934852.0,22.4884,22.4884,22.4161,22.4432,934852.0
2016-07-08 10:10:00,24.84,24.9,24.84,24.87,211861.0,22.4432,22.4974,22.4432,22.4703,211861.0
2016-07-08 10:20:00,24.87,24.93,24.84,24.88,393562.0,22.4703,22.5246,22.4432,22.4794,393562.0
2016-07-08 10:30:00,24.88,24.9,24.85,24.86,290212.0,22.4794,22.4974,22.4523,22.4613,290212.0
2016-07-08 10:40:00,24.86,24.9,24.86,24.88,315139.0,22.4613,22.4974,22.4613,22.4794,315139.0
2016-07-08 10:50:00,24.88,24.97,24.87,24.94,292599.0,22.4794,22.5607,22.4703,22.5336,292599.0
2016-07-08 11:00:00,24.94,24.95,24.85,24.85,460129.0,22.5336,22.5426,22.4523,22.4523,460129.0
2016-07-08 11:10:00,24.86,24.91,24.82,24.88,298367.0,22.4613,22.5065,22.4252,22.4794,298367.0
2016-07-08 11:20:00,24.89,24.9,24.83,24.84,363871.0,22.4884,22.4974,22.4342,22.4432,363871.0
2016-07-08 11:30:00,24.85,24.85,24.77,24.79,260311.0,22.4523,22.4523,22.38,22.3981,260311.0
2016-07-08 11:40:00,24.79,24.81,24.74,24.8,387767.0,22.3981,22.4161,22.3529,22.4071,387767.0
2016-07-08 11:50:00,24.81,24.83,24.78,24.78,212858.0,22.4161,22.4342,22.389,22.389,212858.0
2016-07-08 12:00:00,24.79,24.82,24.78,24.8,145780.0,22.3981,22.4252,22.389,22.4071,145780.0
2016-07-08 12:10:00,24.8,24.83,24.8,24.82,129561.0,22.4071,22.4342,22.4071,22.4252,129561.0
2016-07-08 12:20:00,24.82,24.82,24.78,24.8,158542.0,22.4252,22.4252,22.389,22.4071,158542.0
2016-07-08 12:30:00,24.8,24.87,24.79,24.85,409067.0,22.4071,22.4703,22.3981,22.4523,409067.0
2016-07-08 12:40:00,24.86,24.89,24.85,24.86,79378.0,22.4613,22.4884,22.4523,22.4613,79378.0
2016-07-08 12:50:00,24.86,24.9,24.85,24.86,123516.0,22.4613,22.4974,22.4523,22.4613,123516.0
2016-07-08 13:00:00,24.86,24.89,24.85,24.88,139782.0,22.4613,22.4884,22.4523,22.4794,139782.0
2016-07-08 13:10:00,24.88,24.89,24.87,24.88,136260.0,22.4794,22.4884,22.4703,22.4794,136260.0
2016-07-08 13:20:00,24.88,24.89,24.85,24.88,272688.0,22.4794,22.4884,22.4523,22.4794,272688.0
2016-07-08 13:30:00,24.88,24.88,24.86,24.88,109860.0,22.4794,22.4794,22.4613,22.4794,109860.0
2016-07-08 13:40:00,24.88,24.9,24.87,24.89,189060.0,22.4794,22.4974,22.4703,22.4884,189060.0
2016-07-08 13:50:00,24.89,24.89,24.87,24.89,111195.0,22.4884,22.4884,22.4703,22.4884,111195.0
2016-07-08 14:00:00,24.88,24.89,24.84,24.87,303783.0,22.4794,22.4884,22.4432,22.4703,303783.0
2016-07-08 14:10:00,24.88,24.9,24.87,24.89,224253.0,22.4794,22.4974,22.4703,22.4884,224253.0
2016-07-08 14:20:00,24.89,24.9,24.88,24.89,300956.0,22.4884,22.4974,22.4794,22.4884,300956.0
2016-07-08 14:30:00,24.89,24.9,24.87,24.88,315009.0,22.4884,22.4974,22.4703,22.4794,315009.0
2016-07-08 14:40:00,24.88,24.93,24.87,24.92,489556.0,22.4794,22.5246,22.4703,22.5155,489556.0
2016-07-08 14:50:00,24.93,24.97,24.91,24.91,372929.0,22.5246,22.5607,22.5065,22.5065,372929.0
2016-07-08 15:00:00,24.92,24.93,24.91,24.93,144811.0,22.5155,22.5246,22.5065,22.5246,144811.0
2016-07-08 15:10:00,24.93,24.94,24.92,24.93,148977.0,22.5246,22.5336,22.5155,22.5246,148977.0
2016-07-08 15:20:00,24.93,24.94,24.89,24.89,215423.0,22.5246,22.5336,22.4884,22.4884,215423.0
2016-07-08 15:30:00,24.89,24.93,24.89,24.93,235169.0,22.4884,22.5246,22.4884,22.5246,235169.0
2016-07-08 15:40:00,24.93,24.93,24.9,24.9,373445.0,22.5246,22.5246,22.4974,22.4974,373445.0
2016-07-08 15:50:00,24.9,24.94,24.89,24.94,944898.0,22.4974,22.5336,22.4884,22.5336,944898.0
2016-07-11 09:30:00,25.0,25.21,24.99,25.14,745597.0,22.5878,22.7775,22.5788,22.7143,745597.0
2016-07-11 09:40:00,25.13,25.22,25.1,25.13,324633.0,22.7053,22.7866,22.6781,22.7053,324633.0
2016-07-11 09:50:00,25.13,25.13,25.07,25.12,438700.0,22.7053,22.7053,22.651,22.6962,438700.0
2016-07-11 10:00:00,25.13,25.13,25.04,25.1,292887.0,22.7053,22.7053,22.6239,22.6781,292887.0
2016-07-11 10:10:00,25.1,25.12,25.04,25.12,229156.0,22.6781,22.6962,22.6239,22.6962,229156.0
2016-07-11 10:20:00,25.12,25.12,25.04,25.1,221399.0,22.6962,22.6962,22.6239,22.6781,221399.0
2016-07-11 10:30:00,25.09,25.15,25.09,25.15,130016.0,22.6691,22.7233,22.6691,22.7233,130016.0
2016-07-11 10:40:00,25.14,25.22,25.12,25.22,389002.0,22.7143,22.7866,22.6962,22.7866,389002.0
2016-07-11 10:50:00,25.22,25.25,25.21,25.24,161986.0,22.7866,22.8137,22.7775,22.8046,161986.0
2016-07-11 11:00:00,25.24,25.28,25.23,25.24,363856.0,22.8046,22.8408,22.7956,22.8046,363856.0
2016-07-11 11:10:00,25.24,25.26,25.19,25.21,347960.0,22.8046,22.8227,22.7595,22.7775,347960.0
2016-07-11 11:20:00,25.21,25.25,25.19,25.21,439931.0,22.7775,22.8137,22.7595,22.7775,439931.0
2016-07-11 11:30:00,25.2,25.22,25.18,25.18,281778.0,22.7685,22.7866,22.7504,22.7504,281778.0
2016-07-11 11:40:00,25.18,25.19,25.16,25.19,153886.0,22.7504,22.7595,22.7324,22.7595,153886.0
2016-07-11 11:50:00,25.18,25.22,25.17,25.22,376642.0,22.7504,22.7866,22.7414,22.7866,376642.0
2016-07-11 12:00:00,25.21,25.24,25.19,25.21,223651.0,22.7775,22.8046,22.7595,22.7775,223651.0
2016-07-11 12:10:00,25.21,25.22,25.18,25.2,172020.0,22.7775,22.7866,22.7504,22.7685,172020.0
2016-07-11 12:20:00,25.2,25.21,25.16,25.21,139891.0,22.7685,22.7775,22.7324,22.7775,139891.0
2016-07-11 12:30:00,25.21,25.24,25.19,25.24,173487.0,22.7775,22.8046,22.7595,22.8046,173487.0
2016-07-11 12:40:00,25.24,25.26,25.21,25.24,180135.0,22.8046,22.8227,22.7775,22.8046,180135.0
2016-07-11 12:50:00,25.23,25.28,25.22,25.28,155592.0,22.7956,22.8408,22.7866,22.8408,155592.0
2016-07-11 13:00:00,25.28,25.3,25.27,25.3,175025.0,22.8408,22.8589,22.8317,22.8589,175025.0
2016-07-11 13:10:00,25.3,25.3,25.26,25.29,140188.0,22.8589,22.8589,22.8227,22.8498,140188.0
2016-07-11 13:20:00,25.29,25.29,25.23,25.25,126196.0,22.8498,22.8498,22.7956,22.8137,126196.0
2016-07-11 13:30:00,25.26,25.26,25.24,25.26,107127.0,22.8227,22.8227,22.8046,22.8227,107127.0
2016-07-11 13:40:00,25.25,25.27,25.23,25.27,185550.0,22.8137,22.8317,22.7956,22.8317,185550.0
2016-07-11 13:50:00,25.27,25.27,25.23,25.23,135837.0,22.8317,22.8317,22.7956,22.7956,135837.0
2016-07-11 14:00:00,25.23,25.24,25.19,25.22,305478.0,22.7956,22.8046,22.7595,22.7866,305478.0
2016-07-11 14:10:00,25.23,25.23,25.2,25.2,133380.0,22.7956,22.7956,22.7685,22.7685,133380.0
2016-07-11 14:20:00,25.21,25.26,25.2,25.24,164453.0,22.7775,22.8227,22.7685,22.8046,164453.0
2016-07-11 14:30:00,25.24,25.24,25.19,25.21,306229.0,22.8046,22.8046,22.7595,22.7775,306229.0
2016-07-11 14:40:00,25.21,25.23,25.2,25.21,140660.0,22.7775,22.7956,22.7685,22.7775,140660.0
2016-07-11 14:50:00,25.2,25.21,25.19,25.2,135863.0,22.7685,22.7775,22.7595,22.7685,135863.0
2016-07-11 15:00:00,25.2,25.21,25.19,25.21,145529.0,22.7685,22.7775,22.7595,22.7775,145529.0
2016-07-11 15:10:00,25.21,25.22,25.2,25.22,165238.0,22.7775,22.7866,22.7685,22.7866,165238.0
2016-07-11 15:20:00,25.22,25.22,25.19,25.2,133931.0,22.7866,22.7866,22.7595,22.7685,133931.0
2016-07-11 15:30:00,25.2,25.2,25.15,25.19,275138.0,22.7685,22.7685,22.7233,22.7595,275138.0
2016-07-11 15:40:00,25.19,25.19,25.15,25.17,266757.0,22.7595,22.7595,22.7233,22.7414,266757.0
2016-07-11 15:50:00,25.17,25.18,25.13,25.15,833492.0,22.7414,22.7504,22.7053,22.7233,833492.0
2016-07-12 09:30:00,25.32,25.46,25.32,25.35,521093.0,22.8769,23.0034,22.8769,22.904,521093.0
2016-07-12 09:40:00,25.35,25.43,25.32,25.37,307791.0,22.904,22.9763,22.8769,22.9221,307791.0
2016-07-12 09:50:00,25.37,25.39,25.32,25.34,261145.0,22.9221,22.9402,22.8769,22.895,261145.0
2016-07-12 10:00:00,25.34,25.34,25.28,25.29,184397.0,22.895,22.895,22.8408,22.8498,184397.0
2016-07-12 10:10:00,25.29,25.31,25.22,25.24,248415.0,22.8498,22.8679,22.7866,22.8046,248415.0
2016-07-12 10:20:00,25.25,25.27,25.21,25.27,160269.0,22.8137,22.8317,22.7775,22.8317,160269.0
2016-07-12 10:30:00,25.27,25.3,25.25,25.25,138947.0,22.8317,22.8589,22.8137,22.8137,138947.0
2016-07-12 10:40:00,25.26,25.27,25.21,25.23,276372.0,22.8227,22.8317,22.7775,22.7956,276372.0
2016-07-12 10:50:00,25.22,25.22,25.17,25.2,259003.0,22.7866,22.7866,22.7414,22.7685,259003.0
2016-07-12 11:00:00,25.2,25.23,25.18,25.2,173246.0,22.7685,22.7956,22.7504,22.7685,173246.0
2016-07-12 11:10:00,25.21,25.22,25.19,25.2,91928.0,22.7775,22.7866,22.7595,22.7685,91928.0
2016-07-12 11:20:00,25.2,25.22,25.18,25.2,213384.0,22.7685,22.7866,22.7504,22.7685,213384.0
2016-07-12 11:30:00,25.2,25.22,25.19,25.2,153062.0,22.7685,22.7866,22.7595,22.7685,153062.0
2016-07-12 11:40:00,25.2,25.2,25.17,25.18,211509.0,22.7685,22.7685,22.7414,22.7504,211509.0
2016-07-12 11:50:00,25.18,25.2,25.17,25.18,65865.0,22.7504,22.7685,22.7414,22.7504,65865.0
2016-07-12 12:00:00,25.18,25.21,25.17,25.21,189320.0,22.7504,22.7775,22.7414,22.7775,189320.0
2016-07-12 12:10:00,25.21,25.22,25.18,25.2,122531.0,22.7775,22.7866,22.7504,22.7685,122531.0
2016-07-12 12:20:00,25.19,25.22,25.18,25.21,115184.0,22.7595,22.7866,22.7504,22.7775,115184.0
2016-07-12 12:30:00,25.21,25.23,25.18,25.21,186290.0,22.7775,22.7956,22.7504,22.7775,186290.0
2016-07-12 12:40:00,25.2,25.22,25.16,25.17,108492.0,22.7685,22.7866,22.7324,22.7414,108492.0
2016-07-12 12:50:00,25.16,25.2,25.16,25.17,100107.0,22.7324,22.7685,22.7324,22.7414,100107.0
2016-07-12 13:00:00,25.18,25.19,25.15,25.16,77901.0,22.7504,22.7595,22.7233,22.7324,77901.0
2016-07-12 13:10:00,25.16,25.17,25.13,25.17,144397.0,22.7324,22.7414,22.7053,22.7414,144397.0
2016-07-12 13:20:00,25.17,25.2,25.15,25.18,157848.0,22.7414,22.7685,22.7233,22.7504,157848.0
2016-07-12 13:30:00,25.19,25.21,25.18,25.21,62916.0,22.7595,22.7775,22.7504,22.7775,62916.0
2016-07-12 13:40:00,25.21,25.21,25.18,25.19,100650.0,22.7775,22.7775,22.7504,22.7595,100650.0
2016-07-12 13:50:00,25.2,25.2,25.16,25.18,262116.0,22.7685,22.7685,22.7324,22.7504,262116.0
2016-07-12 14:00:00,25.18,25.21,25.17,25.21,195728.0,22.7504,22.7775,22.7414,22.7775,195728.0
2016-07-12 14:10:00,25.21,25.24,25.2,25.23,358747.0,22.7775,22.8046,22.7685,22.7956,358747.0
2016-07-12 14:20:00,25.23,25.24,25.22,25.24,215394.0,22.7956,22.8046,22.7866,22.8046,215394.0
2016-07-12 14:30:00,25.23,25.29,25.22,25.28,420899.0,22.7956,22.8498,22.7866,22.8408,420899.0
2016-07-12 14:40:00,25.28,25.29,25.25,25.28,185460.0,22.8408,22.8498,22.8137,22.8408,185460.0
2016-07-12 14:50:00,25.27,25.3,25.24,25.28,350252.0,22.8317,22.8589,22.8046,22.8408,350252.0
2016-07-12 15:00:00,25.29,25.3,25.27,25.28,286951.0,22.8498,22.8589,22.8317,22.8408,286951.0
2016-07-12 15:10:00,25.28,25.31,25.27,25.29,480685.0,22.8408,22.8679,22.8317,22.8498,480685.0
2016-07-12 15:20:00,25.29,25.33,25.28,25.33,413354.0,22.8498,22.886,22.8408,22.886,413354.0
2016-07-12 15:30:00,25.33,25.39,25.32,25.39,551414.0,22.886,22.9402,22.8769,22.9402,551414.0
2016-07-12 15:40:00,25.39,25.39,25.38,25.38,214891.0,22.9402,22.9402,22.9311,22.9311,214891.0
2016-07-12 15:50:00,25.39,25.41,25.38,25.41,1125258.0,22.9402,22.9582,22.9311,22.9582,1125258.0
2016-07-13 09:30:00,25.49,25.57,25.42,25.55,662406.0,23.0305,23.1028,22.9673,23.0847,662406.0
2016-07-13 09:40:00,25.55,25.73,25.55,25.64,482989.0,23.0847,23.2474,23.0847,23.166,482989.0
2016-07-13 09:50:00,25.65,25.66,25.58,25.66,419709.0,23.1751,23.1841,23.1118,23.1841,419709.0
2016-07-13 10:00:00,25.67,25.72,25.65,25.71,303605.0,23.1932,23.2383,23.1751,23.2293,303605.0
2016-07-13 10:10:00,25.72,25.76,25.71,25.74,297021.0,23.2383,23.2745,23.2293,23.2564,297021.0
2016-07-13 10:20:00,25.74,25.77,25.72,25.73,216741.0,23.2564,23.2835,23.2383,23.2474,216741.0
2016-07-13 10:30:00,25.73,25.85,25.73,25.84,510725.0,23.2474,23.3558,23.2474,23.3467,510725.0
2016-07-13 10:40:00,25.83,25.93,25.83,25.92,501159.0,23.3377,23.4281,23.3377,23.419,501159.0
2016-07-13 10:50:00,25.92,25.95,25.89,25.92,600320.0,23.419,23.4461,23.3919,23.419,600320.0
2016-07-13 11:00:00,25.92,25.96,25.91,25.96,546430.0,23.419,23.4552,23.41,23.4552,546430.0
2016-07-13 11:10:00,25.96,25.96,25.9,25.92,586528.0,23.4552,23.4552,23.401,23.419,586528.0
2016-07-13 11:20:00,25.91,25.95,25.9,25.92,404325.0,23.41,23.4461,23.401,23.419,404325.0
2016-07-13 11:30:00,25.93,25.93,25.85,25.87,490261.0,23.4281,23.4281,23.3558,23.3739,490261.0
2016-07-13 11:40:00,25.87,25.87,25.8,25.81,216961.0,23.3739,23.3739,23.3106,23.3196,216961.0
2016-07-13 11:50:00,25.81,25.83,25.78,25.8,410931.0,23.3196,23.3377,23.2925,23.3106,410931.0
2016-07-13 12:00:00,25.81,25.82,25.8,25.81,221286.0,23.3196,23.3287,23.3106,23.3196,221286.0
2016-07-13 12:10:00,25.82,25.82,25.8,25.82,127999.0,23.3287,23.3287,23.3106,23.3287,127999.0
2016-07-13 12:20:00,25.82,25.82,25.79,25.8,210658.0,23.3287,23.3287,23.3016,23.3106,210658.0
2016-07-13 12:30:00,25.8,25.82,25.78,25.81,167378.0,23.3106,23.3287,23.2925,23.3196,167378.0
2016-07-13 12:40:00,25.81,25.82,25.79,25.81,116306.0,23.3196,23.3287,23.3016,23.3196,116306.0
2016-07-13 12:50:00,25.81,25.84,25.79,25.84,215819.0,23.3196,23.3467,23.3016,23.3467,215819.0
2016-07-13 13:00:00,25.84,25.88,25.82,25.88,200852.0,23.3467,23.3829,23.3287,23.3829,200852.0
2016-07-13 13:10:00,25.88,25.92,25.87,25.92,153368.0,23.3829,23.419,23.3739,23.419,153368.0
2016-07-13 13:20:00,25.92,25.92,25.86,25.88,122904.0,23.419,23.419,23.3648,23.3829,122904.0
2016-07-13 13:30:00,25.88,25.92,25.87,25.87,285512.0,23.3829,23.419,23.3739,23.3739,285512.0
2016-07-13 13:40:00,25.88,25.9,25.87,25.88,467899.0,23.3829,23.401,23.3739,23.3829,467899.0
2016-07-13 13:50:00,25.88,25.89,25.83,25.85,349104.0,23.3829,23.3919,23.3377,23.3558,349104.0
2016-07-13 14:00:00,25.85,25.86,25.83,25.85,428848.0,23.3558,23.3648,23.3377,23.3558,428848.0
2016-07-13 14:10:00,25.85,25.87,25.84,25.87,268964.0,23.3558,23.3739,23.3467,23.3739,268964.0
2016-07-13 14:20:00,25.87,25.92,25.86,25.91,252174.0,23.3739,23.419,23.3648,23.41,252174.0
2016-07-13 14:30:00,25.91,25.92,25.88,25.91,225433.0,23.41,23.419,23.3829,23.41,225433.0
2016-07-13 14:40:00,25.9,25.93,25.89,25.92,137371.0,23.401,23.4281,23.3919,23.419,137371.0
2016-07-13 14:50:00,25.92,25.92,25.89,25.9,188431.0,23.419,23.419,23.3919,23.401,188431.0
2016-07-13 15:00:00,25.91,25.93,25.89,25.92,329092.0,23.41,23.4281,23.3919,23.419,329092.0
2016-07-13 15:10:00,25.92,25.94,25.89,25.92,491331.0,23.419,23.4371,23.3919,23.419,491331.0
2016-07-13 15:20:00,25.92,25.93,25.9,25.92,484239.0,23.419,23.4281,23.401,23.419,484239.0
2016-07-13 15:30:00,25.92,25.97,25.91,25.95,614387.0,23.419,23.4642,23.41,23.4461,614387.0
2016-07-13 15:40:00,25.95,25.95,25.89,25.91,408310.0,23.4461,23.4461,23.3919,23.41,408310.0
2016-07-13 15:50:00,25.91,25.93,25.89,25.91,1059149.0,23.41,23.4281,23.3919,23.41,1059149.0
2016-07-14 09:30:00,26.08,26.24,26.02,26.07,789652.0,23.5636,23.7082,23.5094,23.5546,789652.0
2016-07-14 09:40:00,26.07,26.08,25.91,25.92,323504.0,23.5546,23.5636,23.41,23.419,323504.0
2016-07-14 09:50:00,25.91,26.03,25.9,26.0,340384.0,23.41,23.5184,23.401,23.4913,340384.0
2016-07-14 10:00:00,26.0,26.04,25.95,25.98,349255.0,23.4913,23.5275,23.4461,23.4732,349255.0
2016-07-14 10:10:00,25.99,25.99,25.89,25.89,277014.0,23.4823,23.4823,23.3919,23.3919,277014.0
2016-07-14 10:20:00,25.9,25.92,25.86,25.88,299728.0,23.401,23.419,23.3648,23.3829,299728.0
2016-07-14 10:30:00,25.88,25.95,25.87,25.93,331744.0,23.3829,23.4461,23.3739,23.4281,331744.0
2016-07-14 10:40:00,25.93,25.95,25.91,25.92,325098.0,23.4281,23.4461,23.41,23.419,325098.0
2016-07-14 10:50:00,25.92,25.95,25.89,25.91,186197.0,23.419,23.4461,23.3919,23.41,186197.0
2016-07-14 11:00:00,25.91,25.94,25.89,25.94,232608.0,23.41,23.4371,23.3919,23.4371,232608.0
2016-07-14 11:10:00,25.94,25.96,25.91,25.91,172778.0,23.4371,23.4552,23.41,23.41,172778.0
2016-07-14 11:20:00,25.92,25.94,25.89,25.89,129445.0,23.419,23.4371,23.3919,23.3919,129445.0
2016-07-14 11:30:00,25.89,25.89,25.8,25.8,205276.0,23.3919,23.3919,23.3106,23.3106,205276.0
2016-07-14 11:40:00,25.8,25.81,25.75,25.77,362478.0,23.3106,23.3196,23.2654,23.2835,362478.0
2016-07-14 11:50:00,25.76,25.79,25.75,25.78,347521.0,23.2745,23.3016,23.2654,23.2925,347521.0
2016-07-14 12:00:00,25.78,25.8,25.75,25.76,314921.0,23.2925,23.3106,23.2654,23.2745,314921.0
2016-07-14 12:10:00,25.76,25.77,25.74,25.77,106700.0,23.2745,23.2835,23.2564,23.2835,106700.0
2016-07-14 12:20:00,25.77,25.8,25.76,25.8,119793.0,23.2835,23.3106,23.2745,23.3106,119793.0
2016-07-14 12:30:00,25.79,25.88,25.79,25.88,292243.0,23.3016,23.3829,23.3016,23.3829,292243.0
2016-07-14 12:40:00,25.88,25.91,25.86,25.9,172587.0,23.3829,23.41,23.3648,23.401,172587.0
2016-07-14 12:50:00,25.9,25.95,25.9,25.95,589989.0,23.401,23.4461,23.401,23.4461,589989.0
2016-07-14 13:00:00,25.96,25.96,25.92,25.95,213126.0,23.4552,23.4552,23.419,23.4461,213126.0
2016-07-14 13:10:00,25.95,25.97,25.94,25.96,266441.0,23.4461,23.4642,23.4371,23.4552,266441.0
2016-07-14 13:20:00,25.96,25.97,25.93,25.97,151017.0,23.4552,23.4642,23.4281,23.4642,151017.0
2016-07-14 13:30:00,25.96,26.0,25.94,25.99,379620.0,23.4552,23.4913,23.4371,23.4823,379620.0
2016-07-14 13:40:00,25.99,26.01,25.98,26.0,197285.0,23.4823,23.5003,23.4732,23.4913,197285.0
2016-07-14 13:50:00,26.01,26.03,26.0,26.02,210020.0,23.5003,23.5184,23.4913,23.5094,210020.0
2016-07-14 14:00:00,26.03,26.07,26.02,26.06,346520.0,23.5184,23.5546,23.5094,23.5455,346520.0
2016-07-14 14:10:00,26.06,26.09,26.05,26.09,195822.0,23.5455,23.5726,23.5365,23.5726,195822.0
2016-07-14 14:20:00,26.09,26.12,26.08,26.11,332688.0,23.5726,23.5997,23.5636,23.5907,332688.0
2016-07-14 14:30:00,26.1,26.17,26.1,26.17,589984.0,23.5817,23.6449,23.5817,23.6449,589984.0
2016-07-14 14:40:00,26.17,26.19,26.13,26.14,334873.0,23.6449,23.663,23.6088,23.6178,334873.0
2016-07-14 14:50:00,26.14,26.16,26.12,26.14,206986.0,23.6178,23.6359,23.5997,23.6178,206986.0
2016-07-14 15:00:00,26.13,26.17,26.12,26.17,323273.0,23.6088,23.6449,23.5997,23.6449,323273.0
2016-07-14 15:10:00,26.17,26.22,26.16,26.18,740510.0,23.6449,23.6901,23.6359,23.6539,740510.0
2016-07-14 15:20:00,26.17,26.23,26.17,26.23,314702.0,23.6449,23.6991,23.6449,23.6991,314702.0
2016-07-14 15:30:00,26.23,26.24,26.19,26.2,345428.0,23.6991,23.7082,23.663,23.672,345428.0
2016-07-14 15:40:00,26.2,26.2,26.14,26.14,466763.0,23.672,23.672,23.6178,23.6178,466763.0
2016-07-14 15:50:00,26.14,26.15,26.1,26.11,1450066.0,23.6178,23.6268,23.5817,23.5907,1450066.0
2016-07-15 09:30:00,26.15,26.17,25.95,26.0,851628.0,23.6268,23.6449,23.4461,23.4913,851628.0
2016-07-15 09:40:00,26.01,26.06,25.99,26.01,277247.0,23.5003,23.5455,23.4823,23.5003,277247.0
2016-07-15 09:50:00,26.01,26.13,26.01,26.11,225495.0,23.5003,23.6088,23.5003,23.5907,225495.0
2016-07-15 10:00:00,26.12,26.17,26.1,26.17,183769.0,23.5997,23.6449,23.5817,23.6449,183769.0
2016-07-15 10:10:00,26.17,26.21,26.15,26.16,265986.0,23.6449,23.681,23.6268,23.6359,265986.0
2016-07-15 10:20:00,26.16,26.21,26.16,26.21,143050.0,23.6359,23.681,23.6359,23.681,143050.0
2016-07-15 10:30:00,26.21,26.23,26.19,26.23,252719.0,23.681,23.6991,23.663,23.6991,252719.0
2016-07-15 10:40:00,26.22,26.23,26.21,26.23,70145.0,23.6901,23.6991,23.681,23.6991,70145.0
2016-07-15 10:50:00,26.22,26.24,26.21,26.21,101844.0,23.6901,23.7082,23.681,23.681,101844.0
2016-07-15 11:00:00,26.21,26.22,26.14,26.14,234509.0,23.681,23.6901,23.6178,23.6178,234509.0
2016-07-15 11:10:00,26.14,26.14,26.07,26.07,156125.0,23.6178,23.6178,23.5546,23.5546,156125.0
2016-07-15 11:20:00,26.07,26.12,26.06,26.1,165888.0,23.5546,23.5997,23.5455,23.5817,165888.0
2016-07-15 11:30:00,26.1,26.12,26.09,26.1,96917.0,23.5817,23.5997,23.5726,23.5817,96917.0
2016-07-15 11:40:00,26.11,26.14,26.1,26.13,76491.0,23.5907,23.6178,23.5817,23.6088,76491.0
2016-07-15 11:50:00,26.12,26.15,26.11,26.13,124112.0,23.5997,23.6268,23.5907,23.6088,124112.0
2016-07-15 12:00:00,26.12,26.15,26.11,26.13,95901.0,23.5997,23.6268,23.5907,23.6088,95901.0
2016-07-15 12:10:00,26.13,26.14,26.13,26.13,33843.0,23.6088,23.6178,23.6088,23.6088,33843.0
2016-07-15 12:20:00,26.14,26.14,26.11,26.13,127370.0,23.6178,23.6178,23.5907,23.6088,127370.0
2016-07-15 12:30:00,26.13,26.14,26.09,26.09,56686.0,23.6088,23.6178,23.5726,23.5726,56686.0
2016-07-15 12:40:00,26.09,26.1,26.07,26.07,87420.0,23.5726,23.5817,23.5546,23.5546,87420.0
2016-07-15 12:50:00,26.07,26.09,26.05,26.09,130308.0,23.5546,23.5726,23.5365,23.5726,130308.0
2016-07-15 13:00:00,26.09,26.11,26.09,26.11,95474.0,23.5726,23.5907,23.5726,23.5907,95474.0
2016-07-15 13:10:00,26.1,26.12,26.1,26.11,49533.0,23.5817,23.5997,23.5817,23.5907,49533.0
2016-07-15 13:20:00,26.11,26.12,26.1,26.12,88655.0,23.5907,23.5997,23.5817,23.5997,88655.0
2016-07-15 13:30:00,26.11,26.13,26.11,26.13,87772.0,23.5907,23.6088,23.5907,23.6088,87772.0
2016-07-15 13:40:00,26.13,26.13,26.11,26.12,95815.0,23.6088,23.6088,23.5907,23.5997,95815.0
2016-07-15 13:50:00,26.11,26.13,26.1,26.12,116107.0,23.5907,23.6088,23.5817,23.5997,116107.0
2016-07-15 14:00:00,26.12,26.13,26.1,26.12,106018.0,23.5997,23.6088,23.5817,23.5997,106018.0
2016-07-15 14:10:00,26.12,26.14,26.11,26.14,88123.0,23.5997,23.6178,23.5907,23.6178,88123.0
2016-07-15 14:20:00,26.14,26.14,26.13,26.14,67085.0,23.6178,23.6178,23.6088,23.6178,67085.0
2016-07-15 14:30:00,26.13,26.15,26.13,26.14,111823.0,23.6088,23.6268,23.6088,23.6178,111823.0
2016-07-15 14:40:00,26.14,26.21,26.14,26.21,340502.0,23.6178,23.681,23.6178,23.681,340502.0
2016-07-15 14:50:00,26.21,26.22,26.19,26.2,233743.0,23.681,23.6901,23.663,23.672,233743.0
2016-07-15 15:00:00,26.2,26.21,26.19,26.21,148179.0,23.672,23.681,23.663,23.681,148179.0
2016-07-15 15:10:00,26.2,26.21,26.19,26.19,129794.0,23.672,23.681,23.663,23.663,129794.0
2016-07-15 15:20:00,26.19,26.23,26.19,26.23,168230.0,23.663,23.6991,23.663,23.6991,168230.0
2016-07-15 15:30:00,26.23,26.25,26.21,26.25,230909.0,23.6991,23.7172,23.681,23.7172,230909.0
2016-07-15 15:40:00,26.25,26.27,26.23,26.26,456218.0,23.7172,23.7353,23.6991,23.7262,456218.0
2016-07-15 15:50:00,26.25,26.34,26.25,26.33,2225617.0,23.7172,23.7985,23.7172,23.7895,2225617.0
2016-07-18 09:30:00,26.53,26.6,26.44,26.58,577608.0,23.9702,24.0334,23.8889,24.0153,577608.0
2016-07-18 09:40:00,26.58,26.59,26.36,26.38,325163.0,24.0153,24.0244,23.8166,23.8346,325163.0
2016-07-18 09:50:00,26.38,26.43,26.36,26.42,421586.0,23.8346,23.8798,23.8166,23.8708,421586.0
2016-07-18 10:00:00,26.42,26.52,26.41,26.49,267844.0,23.8708,23.9611,23.8618,23.934,267844.0
2016-07-18 10:10:00,26.5,26.54,26.48,26.53,165032.0,23.9431,23.9792,23.925,23.9702,165032.0
2016-07-18 10:20:00,26.53,26.54,26.48,26.5,115665.0,23.9702,23.9792,23.925,23.9431,115665.0
2016-07-18 10:30:00,26.5,26.55,26.49,26.55,156389.0,23.9431,23.9882,23.934,23.9882,156389.0
2016-07-18 10:40:00,26.55,26.56,26.52,26.56,189575.0,23.9882,23.9973,23.9611,23.9973,189575.0
2016-07-18 10:50:00,26.56,26.57,26.53,26.55,130093.0,23.9973,24.0063,23.9702,23.9882,130093.0
2016-07-18 11:00:00,26.55,26.56,26.52,26.54,149712.0,23.9882,23.9973,23.9611,23.9792,149712.0
2016-07-18 11:10:00,26.53,26.57,26.53,26.55,110562.0,23.9702,24.0063,23.9702,23.9882,110562.0
2016-07-18 11:20:00,26.54,26.56,26.52,26.53,231103.0,23.9792,23.9973,23.9611,23.9702,231103.0
2016-07-18 11:30:00,26.54,26.54,26.47,26.51,182544.0,23.9792,23.9792,23.916,23.9521,182544.0
2016-07-18 11:40:00,26.51,26.55,26.49,26.54,476830.0,23.9521,23.9882,23.934,23.9792,476830.0
2016-07-18 11:50:00,26.55,26.55,26.46,26.47,125001.0,23.9882,23.9882,23.9069,23.916,125001.0
2016-07-18 12:00:00,26.46,26.48,26.44,26.46,136842.0,23.9069,23.925,23.8889,23.9069,136842.0
2016-07-18 12:10:00,26.46,26.48,26.43,26.45,201509.0,23.9069,23.925,23.8798,23.8979,201509.0
2016-07-18 12:20:00,26.45,26.46,26.43,26.44,55679.0,23.8979,23.9069,23.8798,23.8889,55679.0
2016-07-18 12:30:00,26.44,26.44,26.39,26.43,104065.0,23.8889,23.8889,23.8437,23.8798,104065.0
2016-07-18 12:40:00,26.43,26.45,26.42,26.44,95001.0,23.8798,23.8979,23.8708,23.8889,95001.0
2016-07-18 12:50:00,26.44,26.44,26.42,26.42,106827.0,23.8889,23.8889,23.8708,23.8708,106827.0
2016-07-18 13:00:00,26.42,26.44,26.42,26.43,117611.0,23.8708,23.8889,23.8708,23.8798,117611.0
2016-07-18 13:10:00,26.43,26.44,26.39,26.41,192272.0,23.8798,23.8889,23.8437,23.8618,192272.0
2016-07-18 13:20:00,26.41,26.43,26.39,26.43,136593.0,23.8618,23.8798,23.8437,23.8798,136593.0
2016-07-18 13:30:00,26.42,26.49,26.42,26.48,281368.0,23.8708,23.934,23.8708,23.925,281368.0
2016-07-18 13:40:00,26.47,26.55,26.46,26.55,286960.0,23.916,23.9882,23.9069,23.9882,286960.0
2016-07-18 13:50:00,26.55,26.58,26.53,26.58,608711.0,23.9882,24.0153,23.9702,24.0153,608711.0
2016-07-18 14:00:00,26.58,26.64,26.57,26.59,550280.0,24.0153,24.0696,24.0063,24.0244,550280.0
2016-07-18 14:10:00,26.59,26.61,26.55,26.56,546314.0,24.0244,24.0425,23.9882,23.9973,546314.0
2016-07-18 14:20:00,26.56,26.58,26.52,26.53,264938.0,23.9973,24.0153,23.9611,23.9702,264938.0
2016-07-18 14:30:00,26.54,26.55,26.51,26.53,576002.0,23.9792,23.9882,23.9521,23.9702,576002.0
2016-07-18 14:40:00,26.53,26.55,26.51,26.55,188670.0,23.9702,23.9882,23.9521,23.9882,188670.0
2016-07-18 14:50:00,26.56,26.58,26.55,26.56,158458.0,23.9973,24.0153,23.9882,23.9973,158458.0
2016-07-18 15:00:00,26.57,26.57,26.5,26.5,284783.0,24.0063,24.0063,23.9431,23.9431,284783.0
2016-07-18 15:10:00,26.5,26.51,26.48,26.51,334704.0,23.9431,23.9521,23.925,23.9521,334704.0
2016-07-18 15:20:00,26.51,26.53,26.5,26.52,193453.0,23.9521,23.9702,23.9431,23.9611,193453.0
2016-07-18 15:30:00,26.52,26.55,26.51,26.53,374637.0,23.9611,23.9882,23.9521,23.9702,374637.0
2016-07-18 15:40:00,26.53,26.56,26.52,26.55,596806.0,23.9702,23.9973,23.9611,23.9882,596806.0
2016-07-18 15:50:00,26.55,26.61,26.54,26.6,1660458.0,23.9882,24.0425,23.9792,24.0334,1660458.0
2016-07-19 09:30:00,26.5,26.66,26.5,26.6,641267.0,23.9431,24.0876,23.9431,24.0334,641267.0
2016-07-19 09:40:00,26.61,26.62,26.48,26.56,385375.0,24.0425,24.0515,23.925,23.9973,385375.0
2016-07-19 09:50:00,26.55,26.59,26.54,26.58,211874.0,23.9882,24.0244,23.9792,24.0153,211874.0
2016-07-19 10:00:00,26.59,26.62,26.53,26.61,203471.0,24.0244,24.0515,23.9702,24.0425,203471.0
2016-07-19 10:10:00,26.61,26.67,26.6,26.66,191226.0,24.0425,24.0967,24.0334,24.0876,191226.0
2016-07-19 10:20:00,26.66,26.7,26.65,26.69,234463.0,24.0876,24.1238,24.0786,24.1147,234463.0
2016-07-19 10:30:00,26.68,26.71,26.67,26.71,381610.0,24.1057,24.1328,24.0967,24.1328,381610.0
2016-07-19 10:40:00,26.71,26.73,26.68,26.7,478349.0,24.1328,24.1509,24.1057,24.1238,478349.0
2016-07-19 10:50:00,26.71,26.73,26.7,26.73,143673.0,24.1328,24.1509,24.1238,24.1509,143673.0
2016-07-19 11:00:00,26.73,26.75,26.73,26.73,120375.0,24.1509,24.1689,24.1509,24.1509,120375.0
2016-07-19 11:10:00,26.73,26.74,26.71,26.71,89781.0,24.1509,24.1599,24.1328,24.1328,89781.0
2016-07-19 11:20:00,26.71,26.77,26.7,26.77,197332.0,24.1328,24.187,24.1238,24.187,197332.0
2016-07-19 11:30:00,26.77,26.79,26.75,26.78,429318.0,24.187,24.2051,24.1689,24.196,429318.0
2016-07-19 11:40:00,26.78,26.82,26.74,26.77,919977.0,24.196,24.2322,24.1599,24.187,919977.0
2016-07-19 11:50:00,26.76,26.77,26.71,26.75,671119.0,24.178,24.187,24.1328,24.1689,671119.0
2016-07-19 12:00:00,26.75,26.76,26.62,26.63,1558665.0,24.1689,24.178,24.0515,24.0605,1558665.0
2016-07-19 12:10:00,26.63,26.65,26.61,26.64,153278.0,24.0605,24.0786,24.0425,24.0696,153278.0
2016-07-19 12:20:00,26.64,26.66,26.58,26.58,462571.0,24.0696,24.0876,24.0153,24.0153,462571.0
2016-07-19 12:30:00,26.58,26.6,26.58,26.6,249910.0,24.0153,24.0334,24.0153,24.0334,249910.0
2016-07-19 12:40:00,26.6,26.61,26.59,26.6,207689.0,24.0334,24.0425,24.0244,24.0334,207689.0
2016-07-19 12:50:00,26.6,26.61,26.59,26.6,112591.0,24.0334,24.0425,24.0244,24.0334,112591.0
2016-07-19 13:00:00,26.6,26.6,26.58,26.58,142110.0,24.0334,24.0334,24.0153,24.0153,142110.0
2016-07-19 13:10:00,26.59,26.59,26.53,26.53,220592.0,24.0244,24.0244,23.9702,23.9702,220592.0
2016-07-19 13:20:00,26.53,26.54,26.49,26.5,634017.0,23.9702,23.9792,23.934,23.9431,634017.0
2016-07-19 13:30:00,26.5,26.52,26.48,26.5,322452.0,23.9431,23.9611,23.925,23.9431,322452.0
2016-07-19 13:40:00,26.5,26.5,26.46,26.48,246167.0,23.9431,23.9431,23.9069,23.925,246167.0
2016-07-19 13:50:00,26.48,26.5,26.47,26.5,311846.0,23.925,23.9431,23.916,23.9431,311846.0
2016-07-19 14:00:00,26.5,26.5,26.49,26.5,156152.0,23.9431,23.9431,23.934,23.9431,156152.0
2016-07-19 14:10:00,26.5,26.5,26.49,26.5,165434.0,23.9431,23.9431,23.934,23.9431,165434.0
2016-07-19 14:20:00,26.5,26.5,26.47,26.5,130532.0,23.9431,23.9431,23.916,23.9431,130532.0
2016-07-19 14:30:00,26.5,26.5,26.48,26.5,90306.0,23.9431,23.9431,23.925,23.9431,90306.0
2016-07-19 14:40:00,26.5,26.5,26.48,26.49,132498.0,23.9431,23.9431,23.925,23.934,132498.0
2016-07-19 14:50:00,26.48,26.49,26.46,26.46,103973.0,23.925,23.934,23.9069,23.9069,103973.0
2016-07-19 15:00:00,26.46,26.47,26.4,26.42,673325.0,23.9069,23.916,23.8527,23.8708,673325.0
2016-07-19 15:10:00,26.42,26.42,26.41,26.42,262170.0,23.8708,23.8708,23.8618,23.8708,262170.0
2016-07-19 15:20:00,26.42,26.42,26.38,26.39,420596.0,23.8708,23.8708,23.8346,23.8437,420596.0
2016-07-19 15:30:00,26.39,26.39,26.33,26.33,574021.0,23.8437,23.8437,23.7895,23.7895,574021.0
2016-07-19 15:40:00,26.33,26.42,26.32,26.42,756286.0,23.7895,23.8708,23.7804,23.8708,756286.0
2016-07-19 15:50:00,26.42,26.42,26.38,26.39,1082010.0,23.8708,23.8708,23.8346,23.8437,1082010.0
2016-07-20 09:30:00,26.57,26.59,26.42,26.5,632532.0,24.0063,24.0244,23.8708,23.9431,632532.0
2016-07-20 09:40:00,26.51,26.57,26.49,26.57,222083.0,23.9521,24.0063,23.934,24.0063,222083.0
2016-07-20 09:50:00,26.57,26.58,26.46,26.48,374581.0,24.0063,24.0153,23.9069,23.925,374581.0
2016-07-20 10:00:00,26.47,26.53,26.46,26.5,174441.0,23.916,23.9702,23.9069,23.9431,174441.0
2016-07-20 10:10:00,26.5,26.53,26.48,26.53,200875.0,23.9431,23.9702,23.925,23.9702,200875.0
2016-07-20 10:20:00,26.53,26.55,26.51,26.55,157863.0,23.9702,23.9882,23.9521,23.9882,157863.0
2016-07-20 10:30:00,26.55,26.57,26.51,26.57,275682.0,23.9882,24.0063,23.9521,24.0063,275682.0
2016-07-20 10:40:00,26.57,26.57,26.54,26.57,136814.0,24.0063,24.0063,23.9792,24.0063,136814.0
2016-07-20 10:50:00,26.57,26.59,26.56,26.58,148501.0,24.0063,24.0244,23.9973,24.0153,148501.0
2016-07-20 11:00:00,26.59,26.62,26.58,26.6,216233.0,24.0244,24.0515,24.0153,24.0334,216233.0
2016-07-20 11:10:00,26.59,26.62,26.59,26.62,133457.0,24.0244,24.0515,24.0244,24.0515,133457.0
2016-07-20 11:20:00,26.62,26.62,26.59,26.62,153052.0,24.0515,24.0515,24.0244,24.0515,153052.0
2016-07-20 11:30:00,26.62,26.63,26.59,26.61,120632.0,24.0515,24.0605,24.0244,24.0425,120632.0
2016-07-20 11:40:00,26.61,26.65,26.6,26.64,151066.0,24.0425,24.0786,24.0334,24.0696,151066.0
2016-07-20 11:50:00,26.64,26.66,26.63,26.64,142600.0,24.0696,24.0876,24.0605,24.0696,142600.0
2016-07-20 12:00:00,26.64,26.65,26.61,26.61,115677.0,24.0696,24.0786,24.0425,24.0425,115677.0
2016-07-20 12:10:00,26.62,26.62,26.6,26.61,106713.0,24.0515,24.0515,24.0334,24.0425,106713.0
2016-07-20 12:20:00,26.61,26.61,26.56,26.57,219551.0,24.0425,24.0425,23.9973,24.0063,219551.0
2016-07-20 12:30:00,26.57,26.6,26.57,26.58,142810.0,24.0063,24.0334,24.0063,24.0153,142810.0
2016-07-20 12:40:00,26.59,26.64,26.58,26.63,190386.0,24.0244,24.0696,24.0153,24.0605,190386.0
2016-07-20 12:50:00,26.63,26.64,26.62,26.63,107233.0,24.0605,24.0696,24.0515,24.0605,107233.0
2016-07-20 13:00:00,26.63,26.67,26.62,26.67,198824.0,24.0605,24.0967,24.0515,24.0967,198824.0
2016-07-20 13:10:00,26.67,26.68,26.66,26.68,83527.0,24.0967,24.1057,24.0876,24.1057,83527.0
2016-07-20 13:20:00,26.68,26.71,26.67,26.7,135696.0,24.1057,24.1328,24.0967,24.1238,135696.0
2016-07-20 13:30:00,26.7,26.73,26.69,26.73,95329.0,24.1238,24.1509,24.1147,24.1509,95329.0
2016-07-20 13:40:00,26.73,26.73,26.7,26.71,129819.0,24.1509,24.1509,24.1238,24.1328,129819.0
2016-07-20 13:50:00,26.72,26.74,26.71,26.74,144202.0,24.1418,24.1599,24.1328,24.1599,144202.0
2016-07-20 14:00:00,26.74,26.77,26.73,26.75,213076.0,24.1599,24.187,24.1509,24.1689,213076.0
2016-07-20 14:10:00,26.76,26.76,26.75,26.76,124532.0,24.178,24.178,24.1689,24.178,124532.0
2016-07-20 14:20:00,26.76,26.76,26.72,26.73,164151.0,24.178,24.178,24.1418,24.1509,164151.0
2016-07-20 14:30:00,26.73,26.73,26.72,26.73,66837.0,24.1509,24.1509,24.1418,24.1509,66837.0
2016-07-20 14:40:00,26.73,26.73,26.7,26.71,150498.0,24.1509,24.1509,24.1238,24.1328,150498.0
2016-07-20 14:50:00,26.71,26.73,26.68,26.71,234587.0,24.1328,24.1509,24.1057,24.1328,234587.0
2016-07-20 15:00:00,26.72,26.72,26.66,26.66,256187.0,24.1418,24.1418,24.0876,24.0876,256187.0
2016-07-20 15:10:00,26.67,26.67,26.65,26.67,235548.0,24.0967,24.0967,24.0786,24.0967,235548.0
2016-07-20 15:20:00,26.67,26.68,26.66,26.68,105283.0,24.0967,24.1057,24.0876,24.1057,105283.0
2016-07-20 15:30:00,26.68,26.68,26.64,26.65,278157.0,24.1057,24.1057,24.0696,24.0786,278157.0
2016-07-20 15:40:00,26.65,26.66,26.6,26.61,630060.0,24.0786,24.0876,24.0334,24.0425,630060.0
2016-07-20 15:50:00,26.61,26.65,26.61,26.65,1188812.0,24.0425,24.0786,24.0425,24.0786,1188812.0
2016-07-21 09:30:00,26.61,26.61,26.36,26.57,1240035.0,24.0425,24.0425,23.8166,24.0063,1240035.0
2016-07-21 09:40:00,26.57,26.66,26.55,26.6,369793.0,24.0063,24.0876,23.9882,24.0334,369793.0
2016-07-21 09:50:00,26.6,26.6,26.5,26.54,362046.0,24.0334,24.0334,23.9431,23.9792,362046.0
2016-07-21 10:00:00,26.54,26.61,26.53,26.59,305016.0,23.9792,24.0425,23.9702,24.0244,305016.0
2016-07-21 10:10:00,26.6,26.66,26.6,26.63,334009.0,24.0334,24.0876,24.0334,24.0605,334009.0
2016-07-21 10:20:00,26.63,26.66,26.53,26.6,287848.0,24.0605,24.0876,23.9702,24.0334,287848.0
2016-07-21 10:30:00,26.6,26.65,26.6,26.64,196197.0,24.0334,24.0786,24.0334,24.0696,196197.0
2016-07-21 10:40:00,26.64,26.66,26.63,26.64,124334.0,24.0696,24.0876,24.0605,24.0696,124334.0
2016-07-21 10:50:00,26.64,26.65,26.6,26.6,89167.0,24.0696,24.0786,24.0334,24.0334,89167.0
2016-07-21 11:00:00,26.6,26.61,26.57,26.57,292132.0,24.0334,24.0425,24.0063,24.0063,292132.0
2016-07-21 11:10:00,26.58,26.58,26.55,26.58,304722.0,24.0153,24.0153,23.9882,24.0153,304722.0
2016-07-21 11:20:00,26.58,26.58,26.54,26.54,117084.0,24.0153,24.0153,23.9792,23.9792,117084.0
2016-07-21 11:30:00,26.54,26.55,26.5,26.51,280695.0,23.9792,23.9882,23.9431,23.9521,280695.0
2016-07-21 11:40:00,26.51,26.52,26.46,26.46,446952.0,23.9521,23.9611,23.9069,23.9069,446952.0
2016-07-21 11:50:00,26.46,26.47,26.42,26.45,101562.0,23.9069,23.916,23.8708,23.8979,101562.0
2016-07-21 12:00:00,26.44,26.44,26.36,26.38,611802.0,23.8889,23.8889,23.8166,23.8346,611802.0
2016-07-21 12:10:00,26.38,26.38,26.29,26.36,415184.0,23.8346,23.8346,23.7533,23.8166,415184.0
2016-07-21 12:20:00,26.37,26.37,26.31,26.33,183360.0,23.8256,23.8256,23.7714,23.7895,183360.0
2016-07-21 12:30:00,26.32,26.33,26.29,26.3,210743.0,23.7804,23.7895,23.7533,23.7624,210743.0
2016-07-21 12:40:00,26.29,26.3,26.24,26.24,569198.0,23.7533,23.7624,23.7082,23.7082,569198.0
2016-07-21 12:50:00,26.24,26.27,26.22,26.26,181529.0,23.7082,23.7353,23.6901,23.7262,181529.0
2016-07-21 13:00:00,26.26,26.31,26.25,26.3,213580.0,23.7262,23.7714,23.7172,23.7624,213580.0
2016-07-21 13:10:00,26.3,26.3,26.28,26.28,130210.0,23.7624,23.7624,23.7443,23.7443,130210.0
2016-07-21 13:20:00,26.29,26.29,26.26,26.29,205947.0,23.7533,23.7533,23.7262,23.7533,205947.0
2016-07-21 13:30:00,26.29,26.3,26.27,26.3,99212.0,23.7533,23.7624,23.7353,23.7624,99212.0
2016-07-21 13:40:00,26.3,26.32,26.26,26.26,209211.0,23.7624,23.7804,23.7262,23.7262,209211.0
2016-07-21 13:50:00,26.26,26.3,26.2,26.3,290468.0,23.7262,23.7624,23.672,23.7624,290468.0
2016-07-21 14:00:00,26.3,26.3,26.27,26.28,303836.0,23.7624,23.7624,23.7353,23.7443,303836.0
2016-07-21 14:10:00,26.27,26.27,26.24,26.25,241420.0,23.7353,23.7353,23.7082,23.7172,241420.0
2016-07-21 14:20:00,26.24,26.25,26.23,26.24,436503.0,23.7082,23.7172,23.6991,23.7082,436503.0
2016-07-21 14:30:00,26.24,26.26,26.21,26.21,345511.0,23.7082,23.7262,23.681,23.681,345511.0
2016-07-21 14:40:00,26.21,26.22,26.12,26.13,295440.0,23.681,23.6901,23.5997,23.6088,295440.0
2016-07-21 14:50:00,26.12,26.14,26.1,26.13,249502.0,23.5997,23.6178,23.5817,23.6088,249502.0
2016-07-21 15:00:00,26.12,26.15,26.06,26.07,272926.0,23.5997,23.6268,23.5455,23.5546,272926.0
2016-07-21 15:10:00,26.07,26.1,26.06,26.1,334608.0,23.5546,23.5817,23.5455,23.5817,334608.0
2016-07-21 15:20:00,26.1,26.14,26.09,26.13,342779.0,23.5817,23.6178,23.5726,23.6088,342779.0
2016-07-21 15:30:00,26.13,26.16,26.1,26.14,515459.0,23.6088,23.6359,23.5817,23.6178,515459.0
2016-07-21 15:40:00,26.14,26.21,26.13,26.19,416322.0,23.6178,23.681,23.6088,23.663,416322.0
2016-07-21 15:50:00,26.19,26.24,26.18,26.23,931012.0,23.663,23.7082,23.6539,23.6991,931012.0
2016-07-22 09:30:00,26.39,26.39,26.18,26.19,456508.0,23.8437,23.8437,23.6539,23.663,456508.0
2016-07-22 09:40:00,26.18,26.2,26.08,26.14,307376.0,23.6539,23.672,23.5636,23.6178,307376.0
2016-07-22 09:50:00,26.14,26.27,26.13,26.26,100182.0,23.6178,23.7353,23.6088,23.7262,100182.0
2016-07-22 10:00:00,26.25,26.3,26.22,26.27,143377.0,23.7172,23.7624,23.6901,23.7353,143377.0
2016-07-22 10:10:00,26.26,26.26,26.19,26.22,95327.0,23.7262,23.7262,23.663,23.6901,95327.0
2016-07-22 10:20:00,26.22,26.25,26.18,26.18,58685.0,23.6901,23.7172,23.6539,23.6539,58685.0
2016-07-22 10:30:00,26.18,26.25,26.18,26.25,157550.0,23.6539,23.7172,23.6539,23.7172,157550.0
2016-07-22 10:40:00,26.25,26.28,26.21,26.27,160588.0,23.7172,23.7443,23.681,23.7353,160588.0
2016-07-22 10:50:00,26.27,26.29,26.22,26.24,131718.0,23.7353,23.7533,23.6901,23.7082,131718.0
2016-07-22 11:00:00,26.25,26.26,26.2,26.21,101650.0,23.7172,23.7262,23.672,23.681,101650.0
2016-07-22 11:10:00,26.2,26.22,26.19,26.19,127544.0,23.672,23.6901,23.663,23.663,127544.0
2016-07-22 11:20:00,26.19,26.22,26.19,26.21,58317.0,23.663,23.6901,23.663,23.681,58317.0
2016-07-22 11:30:00,26.22,26.25,26.21,26.23,70950.0,23.6901,23.7172,23.681,23.6991,70950.0
2016-07-22 11:40:00,26.24,26.26,26.23,26.26,78503.0,23.7082,23.7262,23.6991,23.7262,78503.0
2016-07-22 11:50:00,26.25,26.29,26.25,26.28,103213.0,23.7172,23.7533,23.7172,23.7443,103213.0
2016-07-22 12:00:00,26.29,26.31,26.28,26.28,51796.0,23.7533,23.7714,23.7443,23.7443,51796.0
2016-07-22 12:10:00,26.28,26.29,26.27,26.28,29657.0,23.7443,23.7533,23.7353,23.7443,29657.0
2016-07-22 12:20:00,26.27,26.33,26.27,26.31,86746.0,23.7353,23.7895,23.7353,23.7714,86746.0
2016-07-22 12:30:00,26.31,26.32,26.31,26.31,21120.0,23.7714,23.7804,23.7714,23.7714,21120.0
2016-07-22 12:40:00,26.31,26.31,26.3,26.3,47257.0,23.7714,23.7714,23.7624,23.7624,47257.0
2016-07-22 12:50:00,26.3,26.32,26.28,26.28,98415.0,23.7624,23.7804,23.7443,23.7443,98415.0
2016-07-22 13:00:00,26.28,26.29,26.27,26.29,64719.0,23.7443,23.7533,23.7353,23.7533,64719.0
2016-07-22 13:10:00,26.28,26.29,26.27,26.27,36438.0,23.7443,23.7533,23.7353,23.7353,36438.0
2016-07-22 13:20:00,26.28,26.34,26.27,26.33,261696.0,23.7443,23.7985,23.7353,23.7895,261696.0
2016-07-22 13:30:00,26.34,26.36,26.32,26.34,120799.0,23.7985,23.8166,23.7804,23.7985,120799.0
2016-07-22 13:40:00,26.34,26.39,26.33,26.39,108812.0,23.7985,23.8437,23.7895,23.8437,108812.0
2016-07-22 13:50:00,26.38,26.41,26.38,26.38,63742.0,23.8346,23.8618,23.8346,23.8346,63742.0
2016-07-22 14:00:00,26.38,26.41,26.37,26.41,88553.0,23.8346,23.8618,23.8256,23.8618,88553.0
2016-07-22 14:10:00,26.41,26.41,26.38,26.38,74260.0,23.8618,23.8618,23.8346,23.8346,74260.0
2016-07-22 14:20:00,26.38,26.39,26.36,26.37,83568.0,23.8346,23.8437,23.8166,23.8256,83568.0
2016-07-22 14:30:00,26.37,26.37,26.35,26.36,71310.0,23.8256,23.8256,23.8075,23.8166,71310.0
2016-07-22 14:40:00,26.35,26.36,26.35,26.36,50168.0,23.8075,23.8166,23.8075,23.8166,50168.0
2016-07-22 14:50:00,26.36,26.36,26.34,26.35,89897.0,23.8166,23.8166,23.7985,23.8075,89897.0
2016-07-22 15:00:00,26.35,26.37,26.34,26.35,97278.0,23.8075,23.8256,23.7985,23.8075,97278.0
2016-07-22 15:10:00,26.35,26.37,26.34,26.35,112067.0,23.8075,23.8256,23.7985,23.8075,112067.0
2016-07-22 15:20:00,26.35,26.37,26.35,26.35,93093.0,23.8075,23.8256,23.8075,23.8075,93093.0
2016-07-22 15:30:00,26.36,26.37,26.35,26.37,104872.0,23.8166,23.8256,23.8075,23.8256,104872.0
2016-07-22 15:40:00,26.37,26.37,26.34,26.34,143224.0,23.8256,23.8256,23.7985,23.7985,143224.0
2016-07-22 15:50:00,26.35,26.37,26.33,26.37,472988.0,23.8075,23.8256,23.7895,23.8256,472988.0
2016-07-25 09:30:00,26.44,26.51,26.4,26.46,403575.0,23.8889,23.9521,23.8527,23.9069,403575.0
2016-07-25 09:40:00,26.47,26.58,26.46,26.49,509200.0,23.916,24.0153,23.9069,23.934,509200.0
2016-07-25 09:50:00,26.49,26.5,26.43,26.43,107620.0,23.934,23.9431,23.8798,23.8798,107620.0
2016-07-25 10:00:00,26.43,26.51,26.39,26.4,148299.0,23.8798,23.9521,23.8437,23.8527,148299.0
2016-07-25 10:10:00,26.39,26.42,26.36,26.39,82384.0,23.8437,23.8708,23.8166,23.8437,82384.0
2016-07-25 10:20:00,26.4,26.43,26.38,26.41,43166.0,23.8527,23.8798,23.8346,23.8618,43166.0
2016-07-25 10:30:00,26.41,26.43,26.39,26.41,56789.0,23.8618,23.8798,23.8437,23.8618,56789.0
2016-07-25 10:40:00,26.41,26.41,26.38,26.39,71096.0,23.8618,23.8618,23.8346,23.8437,71096.0
2016-07-25 10:50:00,26.39,26.42,26.38,26.42,68857.0,23.8437,23.8708,23.8346,23.8708,68857.0
2016-07-25 11:00:00,26.41,26.42,26.4,26.42,67514.0,23.8618,23.8708,23.8527,23.8708,67514.0
2016-07-25 11:10:00,26.41,26.42,26.39,26.39,91108.0,23.8618,23.8708,23.8437,23.8437,91108.0
2016-07-25 11:20:00,26.39,26.4,26.35,26.38,525928.0,23.8437,23.8527,23.8075,23.8346,525928.0
2016-07-25 11:30:00,26.38,26.41,26.35,26.37,94284.0,23.8346,23.8618,23.8075,23.8256,94284.0
2016-07-25 11:40:00,26.37,26.37,26.3,26.3,222661.0,23.8256,23.8256,23.7624,23.7624,222661.0
2016-07-25 11:50:00,26.3,26.31,26.27,26.27,87478.0,23.7624,23.7714,23.7353,23.7353,87478.0
2016-07-25 12:00:00,26.27,26.3,26.25,26.3,372659.0,23.7353,23.7624,23.7172,23.7624,372659.0
2016-07-25 12:10:00,26.3,26.32,26.27,26.3,205903.0,23.7624,23.7804,23.7353,23.7624,205903.0
2016-07-25 12:20:00,26.3,26.33,26.28,26.3,104571.0,23.7624,23.7895,23.7443,23.7624,104571.0
2016-07-25 12:30:00,26.3,26.34,26.3,26.31,88559.0,23.7624,23.7985,23.7624,23.7714,88559.0
2016-07-25 12:40:00,26.32,26.37,26.31,26.35,97400.0,23.7804,23.8256,23.7714,23.8075,97400.0
2016-07-25 12:50:00,26.35,26.37,26.34,26.34,66768.0,23.8075,23.8256,23.7985,23.7985,66768.0
2016-07-25 13:00:00,26.34,26.35,26.3,26.31,114679.0,23.7985,23.8075,23.7624,23.7714,114679.0
2016-07-25 13:10:00,26.32,26.36,26.31,26.35,47751.0,23.7804,23.8166,23.7714,23.8075,47751.0
2016-07-25 13:20:00,26.35,26.39,26.34,26.39,42921.0,23.8075,23.8437,23.7985,23.8437,42921.0
2016-07-25 13:30:00,26.38,26.39,26.37,26.39,70077.0,23.8346,23.8437,23.8256,23.8437,70077.0
2016-07-25 13:40:00,26.39,26.4,26.38,26.38,48109.0,23.8437,23.8527,23.8346,23.8346,48109.0
2016-07-25 13:50:00,26.38,26.38,26.36,26.36,161340.0,23.8346,23.8346,23.8166,23.8166,161340.0
2016-07-25 14:00:00,26.36,26.42,26.36,26.41,132501.0,23.8166,23.8708,23.8166,23.8618,132501.0
2016-07-25 14:10:00,26.41,26.41,26.39,26.39,43181.0,23.8618,23.8618,23.8437,23.8437,43181.0
2016-07-25 14:20:00,26.39,26.43,26.39,26.39,334059.0,23.8437,23.8798,23.8437,23.8437,334059.0
2016-07-25 14:30:00,26.4,26.42,26.39,26.4,144836.0,23.8527,23.8708,23.8437,23.8527,144836.0
2016-07-25 14:40:00,26.39,26.41,26.39,26.4,25952.0,23.8437,23.8618,23.8437,23.8527,25952.0
2016-07-25 14:50:00,26.41,26.42,26.4,26.41,56139.0,23.8618,23.8708,23.8527,23.8618,56139.0
2016-07-25 15:00:00,26.42,26.43,26.4,26.41,80256.0,23.8708,23.8798,23.8527,23.8618,80256.0
2016-07-25 15:10:00,26.41,26.41,26.38,26.39,119084.0,23.8618,23.8618,23.8346,23.8437,119084.0
2016-07-25 15:20:00,26.39,26.42,26.39,26.42,129752.0,23.8437,23.8708,23.8437,23.8708,129752.0
2016-07-25 15:30:00,26.41,26.43,26.39,26.43,200063.0,23.8618,23.8798,23.8437,23.8798,200063.0
2016-07-25 15:40:00,26.43,26.47,26.42,26.46,322009.0,23.8798,23.916,23.8708,23.9069,322009.0
2016-07-25 15:50:00,26.46,26.5,26.44,26.49,631308.0,23.9069,23.9431,23.8889,23.934,631308.0
2016-07-26 09:30:00,26.66,26.79,26.61,26.63,583434.0,24.0876,24.2051,24.0425,24.0605,583434.0
2016-07-26 09:40:00,26.63,26.73,26.6,26.69,295157.0,24.0605,24.1509,24.0334,24.1147,295157.0
2016-07-26 09:50:00,26.68,26.72,26.63,26.66,217440.0,24.1057,24.1418,24.0605,24.0876,217440.0
2016-07-26 10:00:00,26.66,26.67,26.61,26.63,158678.0,24.0876,24.0967,24.0425,24.0605,158678.0
2016-07-26 10:10:00,26.63,26.63,26.58,26.6,199277.0,24.0605,24.0605,24.0153,24.0334,199277.0
2016-07-26 10:20:00,26.6,26.64,26.59,26.64,218302.0,24.0334,24.0696,24.0244,24.0696,218302.0
2016-07-26 10:30:00,26.64,26.65,26.61,26.63,275205.0,24.0696,24.0786,24.0425,24.0605,275205.0
2016-07-26 10:40:00,26.63,26.64,26.59,26.6,118087.0,24.0605,24.0696,24.0244,24.0334,118087.0
2016-07-26 10:50:00,26.6,26.61,26.46,26.48,340529.0,24.0334,24.0425,23.9069,23.925,340529.0
2016-07-26 11:00:00,26.48,26.53,26.47,26.53,300750.0,23.925,23.9702,23.916,23.9702,300750.0
2016-07-26 11:10:00,26.53,26.54,26.46,26.47,789161.0,23.9702,23.9792,23.9069,23.916,789161.0
2016-07-26 11:20:00,26.47,26.51,26.46,26.5,172528.0,23.916,23.9521,23.9069,23.9431,172528.0
2016-07-26 11:30:00,26.5,26.51,26.47,26.5,82117.0,23.9431,23.9521,23.916,23.9431,82117.0
2016-07-26 11:40:00,26.5,26.51,26.48,26.5,127878.0,23.9431,23.9521,23.925,23.9431,127878.0
2016-07-26 11:50:00,26.51,26.56,26.5,26.54,540554.0,23.9521,23.9973,23.9431,23.9792,540554.0
2016-07-26 12:00:00,26.54,26.55,26.52,26.52,103598.0,23.9792,23.9882,23.9611,23.9611,103598.0
2016-07-26 12:10:00,26.52,26.54,26.51,26.52,120027.0,23.9611,23.9792,23.9521,23.9611,120027.0
2016-07-26 12:20:00,26.53,26.54,26.51,26.54,132890.0,23.9702,23.9792,23.9521,23.9792,132890.0
2016-07-26 12:30:00,26.54,26.55,26.51,26.54,200434.0,23.9792,23.9882,23.9521,23.9792,200434.0
2016-07-26 12:40:00,26.53,26.55,26.52,26.54,127847.0,23.9702,23.9882,23.9611,23.9792,127847.0
2016-07-26 12:50:00,26.54,26.59,26.52,26.58,125671.0,23.9792,24.0244,23.9611,24.0153,125671.0
2016-07-26 13:00:00,26.58,26.59,26.56,26.57,58227.0,24.0153,24.0244,23.9973,24.0063,58227.0
2016-07-26 13:10:00,26.56,26.57,26.55,26.55,61442.0,23.9973,24.0063,23.9882,23.9882,61442.0
2016-07-26 13:20:00,26.55,26.56,26.49,26.51,150437.0,23.9882,23.9973,23.934,23.9521,150437.0
2016-07-26 13:30:00,26.51,26.52,26.49,26.52,114319.0,23.9521,23.9611,23.934,23.9611,114319.0
2016-07-26 13:40:00,26.52,26.53,26.51,26.52,84908.0,23.9611,23.9702,23.9521,23.9611,84908.0
2016-07-26 13:50:00,26.52,26.52,26.49,26.51,78004.0,23.9611,23.9611,23.934,23.9521,78004.0
2016-07-26 14:00:00,26.5,26.51,26.48,26.49,123886.0,23.9431,23.9521,23.925,23.934,123886.0
2016-07-26 14:10:00,26.5,26.51,26.49,26.51,362449.0,23.9431,23.9521,23.934,23.9521,362449.0
2016-07-26 14:20:00,26.51,26.72,26.5,26.71,796379.0,23.9521,24.1418,23.9431,24.1328,796379.0
2016-07-26 14:30:00,26.71,26.75,26.67,26.74,374465.0,24.1328,24.1689,24.0967,24.1599,374465.0
2016-07-26 14:40:00,26.75,26.78,26.71,26.74,274458.0,24.1689,24.196,24.1328,24.1599,274458.0
2016-07-26 14:50:00,26.74,26.76,26.69,26.7,207310.0,24.1599,24.178,24.1147,24.1238,207310.0
2016-07-26 15:00:00,26.7,26.74,26.69,26.73,298967.0,24.1238,24.1599,24.1147,24.1509,298967.0
2016-07-26 15:10:00,26.73,26.73,26.69,26.7,277737.0,24.1509,24.1509,24.1147,24.1238,277737.0
2016-07-26 15:20:00,26.69,26.76,26.69,26.76,301847.0,24.1147,24.178,24.1147,24.178,301847.0
2016-07-26 15:30:00,26.76,26.82,26.74,26.82,357141.0,24.178,24.2322,24.1599,24.2322,357141.0
2016-07-26 15:40:00,26.81,26.83,26.76,26.77,506068.0,24.2232,24.2412,24.178,24.187,506068.0
2016-07-26 15:50:00,26.78,26.83,26.75,26.81,928547.0,24.196,24.2412,24.1689,24.2232,928547.0
2016-07-27 09:30:00,26.88,27.12,26.87,27.05,695600.0,24.2864,24.5032,24.2774,24.44,695600.0
2016-07-27 09:40:00,27.05,27.08,26.92,26.94,469922.0,24.44,24.4671,24.3225,24.3406,469922.0
2016-07-27 09:50:00,26.94,26.95,26.82,26.87,555336.0,24.3406,24.3496,24.2322,24.2774,555336.0
2016-07-27 10:00:00,26.87,26.89,26.82,26.87,368437.0,24.2774,24.2954,24.2322,24.2774,368437.0
2016-07-27 10:10:00,26.88,26.9,26.85,26.88,491505.0,24.2864,24.3045,24.2593,24.2864,491505.0
2016-07-27 10:20:00,26.88,26.88,26.82,26.83,212684.0,24.2864,24.2864,24.2322,24.2412,212684.0
2016-07-27 10:30:00,26.83,26.84,26.77,26.77,194396.0,24.2412,24.2503,24.187,24.187,194396.0
2016-07-27 10:40:00,26.78,26.78,26.73,26.74,93158.0,24.196,24.196,24.1509,24.1599,93158.0
2016-07-27 10:50:00,26.73,26.79,26.72,26.75,173970.0,24.1509,24.2051,24.1418,24.1689,173970.0
2016-07-27 11:00:00,26.75,26.76,26.73,26.73,131667.0,24.1689,24.178,24.1509,24.1509,131667.0
2016-07-27 11:10:00,26.73,26.75,26.7,26.72,115289.0,24.1509,24.1689,24.1238,24.1418,115289.0
2016-07-27 11:20:00,26.73,26.75,26.71,26.73,157495.0,24.1509,24.1689,24.1328,24.1509,157495.0
2016-07-27 11:30:00,26.73,26.73,26.67,26.69,93341.0,24.1509,24.1509,24.0967,24.1147,93341.0
2016-07-27 11:40:00,26.69,26.7,26.67,26.68,66666.0,24.1147,24.1238,24.0967,24.1057,66666.0
2016-07-27 11:50:00,26.68,26.68,26.64,26.67,102760.0,24.1057,24.1057,24.0696,24.0967,102760.0
2016-07-27 12:00:00,26.67,26.68,26.66,26.68,140581.0,24.0967,24.1057,24.0876,24.1057,140581.0
2016-07-27 12:10:00,26.68,26.68,26.66,26.68,86382.0,24.1057,24.1057,24.0876,24.1057,86382.0
2016-07-27 12:20:00,26.67,26.68,26.62,26.63,106125.0,24.0967,24.1057,24.0515,24.0605,106125.0
2016-07-27 12:30:00,26.64,26.66,26.63,26.65,66126.0,24.0696,24.0876,24.0605,24.0786,66126.0
2016-07-27 12:40:00,26.66,26.66,26.65,26.66,34662.0,24.0876,24.0876,24.0786,24.0876,34662.0
2016-07-27 12:50:00,26.66,26.71,26.64,26.69,279310.0,24.0876,24.1328,24.0696,24.1147,279310.0
2016-07-27 13:00:00,26.7,26.74,26.69,26.74,106524.0,24.1238,24.1599,24.1147,24.1599,106524.0
2016-07-27 13:10:00,26.74,26.74,26.69,26.73,96304.0,24.1599,24.1599,24.1147,24.1509,96304.0
2016-07-27 13:20:00,26.73,26.75,26.71,26.71,84612.0,24.1509,24.1689,24.1328,24.1328,84612.0
2016-07-27 13:30:00,26.72,26.75,26.7,26.71,171860.0,24.1418,24.1689,24.1238,24.1328,171860.0
2016-07-27 13:40:00,26.71,26.76,26.69,26.74,105292.0,24.1328,24.178,24.1147,24.1599,105292.0
2016-07-27 13:50:00,26.75,26.76,26.71,26.76,129789.0,24.1689,24.178,24.1328,24.178,129789.0
2016-07-27 14:00:00,26.75,26.8,26.67,26.76,265718.0,24.1689,24.2141,24.0967,24.178,265718.0
2016-07-27 14:10:00,26.76,26.83,26.72,26.8,208287.0,24.178,24.2412,24.1418,24.2141,208287.0
2016-07-27 14:20:00,26.81,26.83,26.79,26.8,113608.0,24.2232,24.2412,24.2051,24.2141,113608.0
2016-07-27 14:30:00,26.8,26.85,26.78,26.81,170996.0,24.2141,24.2593,24.196,24.2232,170996.0
2016-07-27 14:40:00,26.82,26.84,26.79,26.81,183131.0,24.2322,24.2503,24.2051,24.2232,183131.0
2016-07-27 14:50:00,26.8,26.86,26.78,26.83,123058.0,24.2141,24.2683,24.196,24.2412,123058.0
2016-07-27 15:00:00,26.84,26.9,26.83,26.89,160629.0,24.2503,24.3045,24.2412,24.2954,160629.0
2016-07-27 15:10:00,26.89,26.95,26.89,26.93,261518.0,24.2954,24.3496,24.2954,24.3316,261518.0
2016-07-27 15:20:00,26.94,26.94,26.9,26.92,458983.0,24.3406,24.3406,24.3045,24.3225,458983.0
2016-07-27 15:30:00,26.91,26.95,26.9,26.93,309613.0,24.3135,24.3496,24.3045,24.3316,309613.0
2016-07-27 15:40:00,26.93,26.94,26.85,26.86,462144.0,24.3316,24.3406,24.2593,24.2683,462144.0
2016-07-27 15:50:00,26.85,26.9,26.85,26.9,965580.0,24.2593,24.3045,24.2593,24.3045,965580.0
2016-07-28 09:30:00,26.82,26.93,26.73,26.83,471720.0,24.2322,24.3316,24.1509,24.2412,471720.0
2016-07-28 09:40:00,26.83,26.95,26.81,26.94,355557.0,24.2412,24.3496,24.2232,24.3406,355557.0
2016-07-28 09:50:00,26.94,26.94,26.83,26.86,356010.0,24.3406,24.3406,24.2412,24.2683,356010.0
2016-07-28 10:00:00,26.87,26.88,26.8,26.85,419501.0,24.2774,24.2864,24.2141,24.2593,419501.0
2016-07-28 10:10:00,26.84,26.85,26.74,26.76,269672.0,24.2503,24.2593,24.1599,24.178,269672.0
2016-07-28 10:20:00,26.76,26.78,26.72,26.74,214358.0,24.178,24.196,24.1418,24.1599,214358.0
2016-07-28 10:30:00,26.75,26.75,26.66,26.67,199590.0,24.1689,24.1689,24.0876,24.0967,199590.0
2016-07-28 10:40:00,26.67,26.71,26.65,26.7,177453.0,24.0967,24.1328,24.0786,24.1238,177453.0
2016-07-28 10:50:00,26.71,26.71,26.64,26.66,130097.0,24.1328,24.1328,24.0696,24.0876,130097.0
2016-07-28 11:00:00,26.66,26.67,26.62,26.62,98243.0,24.0876,24.0967,24.0515,24.0515,98243.0
2016-07-28 11:10:00,26.63,26.66,26.61,26.64,113156.0,24.0605,24.0876,24.0425,24.0696,113156.0
2016-07-28 11:20:00,26.64,26.67,26.63,26.67,93666.0,24.0696,24.0967,24.0605,24.0967,93666.0
2016-07-28 11:30:00,26.66,26.67,26.64,26.64,159021.0,24.0876,24.0967,24.0696,24.0696,159021.0
2016-07-28 11:40:00,26.64,26.67,26.62,26.66,85338.0,24.0696,24.0967,24.0515,24.0876,85338.0
2016-07-28 11:50:00,26.66,26.69,26.65,26.67,104557.0,24.0876,24.1147,24.0786,24.0967,104557.0
2016-07-28 12:00:00,26.67,26.69,26.64,26.66,102766.0,24.0967,24.1147,24.0696,24.0876,102766.0
2016-07-28 12:10:00,26.66,26.69,26.65,26.65,133732.0,24.0876,24.1147,24.0786,24.0786,133732.0
2016-07-28 12:20:00,26.65,26.66,26.63,26.64,86504.0,24.0786,24.0876,24.0605,24.0696,86504.0
2016-07-28 12:30:00,26.64,26.64,26.63,26.63,69451.0,24.0696,24.0696,24.0605,24.0605,69451.0
2016-07-28 12:40:00,26.63,26.65,26.63,26.64,75391.0,24.0605,24.0786,24.0605,24.0696,75391.0
2016-07-28 12:50:00,26.64,26.65,26.63,26.64,81721.0,24.0696,24.0786,24.0605,24.0696,81721.0
2016-07-28 13:00:00,26.64,26.67,26.63,26.66,187109.0,24.0696,24.0967,24.0605,24.0876,187109.0
2016-07-28 13:10:00,26.66,26.67,26.65,26.65,60989.0,24.0876,24.0967,24.0786,24.0786,60989.0
2016-07-28 13:20:00,26.66,26.66,26.63,26.65,81679.0,24.0876,24.0876,24.0605,24.0786,81679.0
2016-07-28 13:30:00,26.66,26.66,26.63,26.65,102418.0,24.0876,24.0876,24.0605,24.0786,102418.0
2016-07-28 13:40:00,26.65,26.66,26.6,26.6,131689.0,24.0786,24.0876,24.0334,24.0334,131689.0
2016-07-28 13:50:00,26.61,26.64,26.6,26.64,112402.0,24.0425,24.0696,24.0334,24.0696,112402.0
2016-07-28 14:00:00,26.65,26.65,26.62,26.62,70912.0,24.0786,24.0786,24.0515,24.0515,70912.0
2016-07-28 14:10:00,26.63,26.64,26.6,26.62,163476.0,24.0605,24.0696,24.0334,24.0515,163476.0
2016-07-28 14:20:00,26.61,26.62,26.6,26.6,141624.0,24.0425,24.0515,24.0334,24.0334,141624.0
2016-07-28 14:30:00,26.6,26.62,26.6,26.61,109225.0,24.0334,24.0515,24.0334,24.0425,109225.0
2016-07-28 14:40:00,26.62,26.66,26.61,26.63,101801.0,24.0515,24.0876,24.0425,24.0605,101801.0
2016-07-28 14:50:00,26.63,26.65,26.63,26.63,64046.0,24.0605,24.0786,24.0605,24.0605,64046.0
2016-07-28 15:00:00,26.64,26.64,26.6,26.6,187692.0,24.0696,24.0696,24.0334,24.0334,187692.0
2016-07-28 15:10:00,26.6,26.61,26.58,26.58,205386.0,24.0334,24.0425,24.0153,24.0153,205386.0
2016-07-28 15:20:00,26.58,26.61,26.58,26.61,172888.0,24.0153,24.0425,24.0153,24.0425,172888.0
2016-07-28 15:30:00,26.61,26.61,26.6,26.61,241701.0,24.0425,24.0425,24.0334,24.0425,241701.0
2016-07-28 15:40:00,26.61,26.61,26.6,26.61,314006.0,24.0425,24.0425,24.0334,24.0425,314006.0
2016-07-28 15:50:00,26.61,26.63,26.6,26.61,914798.0,24.0425,24.0605,24.0334,24.0425,914798.0
2016-07-29 09:30:00,26.58,26.68,26.48,26.49,286290.0,24.0153,24.1057,23.925,23.934,286290.0
2016-07-29 09:40:00,26.49,26.5,26.4,26.41,132047.0,23.934,23.9431,23.8527,23.8618,132047.0
2016-07-29 09:50:00,26.42,26.46,26.38,26.38,241720.0,23.8708,23.9069,23.8346,23.8346,241720.0
2016-07-29 10:00:00,26.37,26.38,26.26,26.27,190056.0,23.8256,23.8346,23.7262,23.7353,190056.0
2016-07-29 10:10:00,26.28,26.28,26.22,26.23,227485.0,23.7443,23.7443,23.6901,23.6991,227485.0
2016-07-29 10:20:00,26.23,26.24,26.19,26.24,176588.0,23.6991,23.7082,23.663,23.7082,176588.0
2016-07-29 10:30:00,26.23,26.37,26.23,26.37,142228.0,23.6991,23.8256,23.6991,23.8256,142228.0
2016-07-29 10:40:00,26.37,26.39,26.33,26.38,111247.0,23.8256,23.8437,23.7895,23.8346,111247.0
2016-07-29 10:50:00,26.38,26.44,26.38,26.39,134956.0,23.8346,23.8889,23.8346,23.8437,134956.0
2016-07-29 11:00:00,26.39,26.42,26.38,26.38,100856.0,23.8437,23.8708,23.8346,23.8346,100856.0
2016-07-29 11:10:00,26.38,26.43,26.38,26.43,62424.0,23.8346,23.8798,23.8346,23.8798,62424.0
2016-07-29 11:20:00,26.42,26.43,26.38,26.39,181909.0,23.8708,23.8798,23.8346,23.8437,181909.0
2016-07-29 11:30:00,26.39,26.41,26.37,26.41,94156.0,23.8437,23.8618,23.8256,23.8618,94156.0
2016-07-29 11:40:00,26.41,26.41,26.39,26.39,67773.0,23.8618,23.8618,23.8437,23.8437,67773.0
2016-07-29 11:50:00,26.39,26.4,26.37,26.37,60756.0,23.8437,23.8527,23.8256,23.8256,60756.0
2016-07-29 12:00:00,26.38,26.39,26.36,26.37,87201.0,23.8346,23.8437,23.8166,23.8256,87201.0
2016-07-29 12:10:00,26.36,26.38,26.36,26.37,66571.0,23.8166,23.8346,23.8166,23.8256,66571.0
2016-07-29 12:20:00,26.37,26.37,26.36,26.37,33833.0,23.8256,23.8256,23.8166,23.8256,33833.0
2016-07-29 12:30:00,26.36,26.37,26.31,26.32,186992.0,23.8166,23.8256,23.7714,23.7804,186992.0
2016-07-29 12:40:00,26.31,26.32,26.26,26.26,179287.0,23.7714,23.7804,23.7262,23.7262,179287.0
2016-07-29 12:50:00,26.27,26.28,26.24,26.24,87423.0,23.7353,23.7443,23.7082,23.7082,87423.0
2016-07-29 13:00:00,26.24,26.25,26.21,26.21,159284.0,23.7082,23.7172,23.681,23.681,159284.0
2016-07-29 13:10:00,26.22,26.23,26.17,26.19,268376.0,23.6901,23.6991,23.6449,23.663,268376.0
2016-07-29 13:20:00,26.19,26.21,26.18,26.2,283149.0,23.663,23.681,23.6539,23.672,283149.0
2016-07-29 13:30:00,26.19,26.22,26.19,26.19,197099.0,23.663,23.6901,23.663,23.663,197099.0
2016-07-29 13:40:00,26.19,26.22,26.19,26.21,159304.0,23.663,23.6901,23.663,23.681,159304.0
2016-07-29 13:50:00,26.22,26.24,26.21,26.24,82262.0,23.6901,23.7082,23.681,23.7082,82262.0
2016-07-29 14:00:00,26.23,26.24,26.2,26.22,159506.0,23.6991,23.7082,23.672,23.6901,159506.0
2016-07-29 14:10:00,26.21,26.22,26.19,26.21,168612.0,23.681,23.6901,23.663,23.681,168612.0
2016-07-29 14:20:00,26.21,26.23,26.2,26.23,111954.0,23.681,23.6991,23.672,23.6991,111954.0
2016-07-29 14:30:00,26.23,26.24,26.16,26.17,218418.0,23.6991,23.7082,23.6359,23.6449,218418.0
2016-07-29 14:40:00,26.18,26.24,26.18,26.23,295928.0,23.6539,23.7082,23.6539,23.6991,295928.0
2016-07-29 14:50:00,26.23,26.24,26.21,26.23,250993.0,23.6991,23.7082,23.681,23.6991,250993.0
2016-07-29 15:00:00,26.23,26.24,26.21,26.24,163847.0,23.6991,23.7082,23.681,23.7082,163847.0
2016-07-29 15:10:00,26.24,26.25,26.22,26.22,336526.0,23.7082,23.7172,23.6901,23.6901,336526.0
2016-07-29 15:20:00,26.22,26.23,26.2,26.2,148369.0,23.6901,23.6991,23.672,23.672,148369.0
2016-07-29 15:30:00,26.21,26.22,26.16,26.17,271923.0,23.681,23.6901,23.6359,23.6449,271923.0
2016-07-29 15:40:00,26.16,26.29,26.16,26.29,607597.0,23.6359,23.7533,23.6359,23.7533,607597.0
2016-07-29 15:50:00,26.29,26.32,26.28,26.29,938986.0,23.7533,23.7804,23.7443,23.7533,938986.0
2016-08-01 09:30:00,26.41,26.46,26.19,26.24,288758.0,23.8618,23.9069,23.663,23.7082,288758.0
2016-08-01 09:40:00,26.24,26.32,26.22,26.31,160626.0,23.7082,23.7804,23.6901,23.7714,160626.0
2016-08-01 09:50:00,26.32,26.35,26.28,26.3,93514.0,23.7804,23.8075,23.7443,23.7624,93514.0
2016-08-01 10:00:00,26.29,26.35,26.27,26.32,109196.0,23.7533,23.8075,23.7353,23.7804,109196.0
2016-08-01 10:10:00,26.33,26.33,26.29,26.32,103658.0,23.7895,23.7895,23.7533,23.7804,103658.0
2016-08-01 10:20:00,26.32,26.33,26.26,26.27,112262.0,23.7804,23.7895,23.7262,23.7353,112262.0
2016-08-01 10:30:00,26.27,26.3,26.25,26.26,56061.0,23.7353,23.7624,23.7172,23.7262,56061.0
2016-08-01 10:40:00,26.26,26.33,26.25,26.33,96485.0,23.7262,23.7895,23.7172,23.7895,96485.0
2016-08-01 10:50:00,26.33,26.35,26.29,26.3,63767.0,23.7895,23.8075,23.7533,23.7624,63767.0
2016-08-01 11:00:00,26.3,26.36,26.29,26.36,74708.0,23.7624,23.8166,23.7533,23.8166,74708.0
2016-08-01 11:10:00,26.36,26.37,26.31,26.35,102489.0,23.8166,23.8256,23.7714,23.8075,102489.0
2016-08-01 11:20:00,26.34,26.35,26.3,26.3,130491.0,23.7985,23.8075,23.7624,23.7624,130491.0
2016-08-01 11:30:00,26.31,26.32,26.28,26.28,109122.0,23.7714,23.7804,23.7443,23.7443,109122.0
2016-08-01 11:40:00,26.28,26.3,26.26,26.3,82944.0,23.7443,23.7624,23.7262,23.7624,82944.0
2016-08-01 11:50:00,26.29,26.3,26.25,26.28,77083.0,23.7533,23.7624,23.7172,23.7443,77083.0
2016-08-01 12:00:00,26.28,26.29,26.23,26.25,83547.0,23.7443,23.7533,23.6991,23.7172,83547.0
2016-08-01 12:10:00,26.24,26.25,26.2,26.24,194343.0,23.7082,23.7172,23.672,23.7082,194343.0
2016-08-01 12:20:00,26.24,26.26,26.21,26.24,251927.0,23.7082,23.7262,23.681,23.7082,251927.0
2016-08-01 12:30:00,26.24,26.25,26.21,26.24,107099.0,23.7082,23.7172,23.681,23.7082,107099.0
2016-08-01 12:40:00,26.24,26.25,26.22,26.24,87063.0,23.7082,23.7172,23.6901,23.7082,87063.0
2016-08-01 12:50:00,26.24,26.25,26.23,26.23,65816.0,23.7082,23.7172,23.6991,23.6991,65816.0
2016-08-01 13:00:00,26.23,26.25,26.22,26.25,93117.0,23.6991,23.7172,23.6901,23.7172,93117.0
2016-08-01 13:10:00,26.24,26.26,26.23,26.23,127241.0,23.7082,23.7262,23.6991,23.6991,127241.0
2016-08-01 13:20:00,26.23,26.25,26.22,26.24,103719.0,23.6991,23.7172,23.6901,23.7082,103719.0
2016-08-01 13:30:00,26.23,26.24,26.22,26.24,111969.0,23.6991,23.7082,23.6901,23.7082,111969.0
2016-08-01 13:40:00,26.24,26.24,26.21,26.22,59289.0,23.7082,23.7082,23.681,23.6901,59289.0
2016-08-01 13:50:00,26.22,26.24,26.2,26.24,170203.0,23.6901,23.7082,23.672,23.7082,170203.0
2016-08-01 14:00:00,26.23,26.27,26.22,26.25,99108.0,23.6991,23.7353,23.6901,23.7172,99108.0
2016-08-01 14:10:00,26.25,26.26,26.22,26.25,102325.0,23.7172,23.7262,23.6901,23.7172,102325.0
2016-08-01 14:20:00,26.25,26.25,26.22,26.23,128415.0,23.7172,23.7172,23.6901,23.6991,128415.0
2016-08-01 14:30:00,26.23,26.25,26.22,26.24,130923.0,23.6991,23.7172,23.6901,23.7082,130923.0
2016-08-01 14:40:00,26.24,26.25,26.23,26.25,118740.0,23.7082,23.7172,23.6991,23.7172,118740.0
2016-08-01 14:50:00,26.25,26.25,26.22,26.25,126660.0,23.7172,23.7172,23.6901,23.7172,126660.0
2016-08-01 15:00:00,26.25,26.25,26.23,26.24,85324.0,23.7172,23.7172,23.6991,23.7082,85324.0
2016-08-01 15:10:00,26.23,26.25,26.21,26.22,152469.0,23.6991,23.7172,23.681,23.6901,152469.0
2016-08-01 15:20:00,26.22,26.25,26.21,26.24,141155.0,23.6901,23.7172,23.681,23.7082,141155.0
2016-08-01 15:30:00,26.25,26.25,26.24,26.24,174075.0,23.7172,23.7172,23.7082,23.7082,174075.0
2016-08-01 15:40:00,26.25,26.26,26.24,26.25,300636.0,23.7172,23.7262,23.7082,23.7172,300636.0
2016-08-01 15:50:00,26.25,26.27,26.22,26.27,777643.0,23.7172,23.7353,23.6901,23.7353,777643.0
2016-08-02 09:30:00,26.23,26.25,26.05,26.18,390816.0,23.6991,23.7172,23.5365,23.6539,390816.0
2016-08-02 09:40:00,26.17,26.22,26.12,26.2,295348.0,23.6449,23.6901,23.5997,23.672,295348.0
2016-08-02 09:50:00,26.2,26.23,26.14,26.15,194147.0,23.672,23.6991,23.6178,23.6268,194147.0
2016-08-02 10:00:00,26.14,26.15,26.1,26.1,99230.0,23.6178,23.6268,23.5817,23.5817,99230.0
2016-08-02 10:10:00,26.11,26.13,26.08,26.09,115335.0,23.5907,23.6088,23.5636,23.5726,115335.0
2016-08-02 10:20:00,26.1,26.11,26.07,26.1,144133.0,23.5817,23.5907,23.5546,23.5817,144133.0
2016-08-02 10:30:00,26.1,26.1,26.01,26.03,304530.0,23.5817,23.5817,23.5003,23.5184,304530.0
2016-08-02 10:40:00,26.03,26.04,25.93,25.94,259752.0,23.5184,23.5275,23.4281,23.4371,259752.0
2016-08-02 10:50:00,25.95,25.95,25.88,25.88,274275.0,23.4461,23.4461,23.3829,23.3829,274275.0
2016-08-02 11:00:00,25.89,25.93,25.88,25.9,178198.0,23.3919,23.4281,23.3829,23.401,178198.0
2016-08-02 11:10:00,25.91,25.91,25.87,25.88,215696.0,23.41,23.41,23.3739,23.3829,215696.0
2016-08-02 11:20:00,25.88,25.89,25.83,25.84,404384.0,23.3829,23.3919,23.3377,23.3467,404384.0
2016-08-02 11:30:00,25.84,25.85,25.8,25.8,274550.0,23.3467,23.3558,23.3106,23.3106,274550.0
2016-08-02 11:40:00,25.81,25.86,25.8,25.86,268401.0,23.3196,23.3648,23.3106,23.3648,268401.0
2016-08-02 11:50:00,25.86,25.86,25.83,25.84,115359.0,23.3648,23.3648,23.3377,23.3467,115359.0
2016-08-02 12:00:00,25.83,25.85,25.83,25.85,236582.0,23.3377,23.3558,23.3377,23.3558,236582.0
2016-08-02 12:10:00,25.85,25.85,25.82,25.84,153208.0,23.3558,23.3558,23.3287,23.3467,153208.0
2016-08-02 12:20:00,25.84,25.87,25.84,25.87,120963.0,23.3467,23.3739,23.3467,23.3739,120963.0
2016-08-02 12:30:00,25.87,25.89,25.86,25.88,112591.0,23.3739,23.3919,23.3648,23.3829,112591.0
2016-08-02 12:40:00,25.88,25.89,25.85,25.85,219824.0,23.3829,23.3919,23.3558,23.3558,219824.0
2016-08-02 12:50:00,25.85,25.86,25.8,25.82,83959.0,23.3558,23.3648,23.3106,23.3287,83959.0
2016-08-02 13:00:00,25.81,25.82,25.71,25.71,264096.0,23.3196,23.3287,23.2293,23.2293,264096.0
2016-08-02 13:10:00,25.71,25.72,25.68,25.69,270207.0,23.2293,23.2383,23.2022,23.2112,270207.0
2016-08-02 13:20:00,25.7,25.73,25.69,25.72,309438.0,23.2203,23.2474,23.2112,23.2383,309438.0
2016-08-02 13:30:00,25.71,25.74,25.7,25.7,231685.0,23.2293,23.2564,23.2203,23.2203,231685.0
2016-08-02 13:40:00,25.71,25.74,25.7,25.73,148359.0,23.2293,23.2564,23.2203,23.2474,148359.0
2016-08-02 13:50:00,25.74,25.77,25.73,25.74,142577.0,23.2564,23.2835,23.2474,23.2564,142577.0
2016-08-02 14:00:00,25.74,25.76,25.72,25.75,331171.0,23.2564,23.2745,23.2383,23.2654,331171.0
2016-08-02 14:10:00,25.74,25.79,25.74,25.77,347829.0,23.2564,23.3016,23.2564,23.2835,347829.0
2016-08-02 14:20:00,25.77,25.83,25.73,25.81,391475.0,23.2835,23.3377,23.2474,23.3196,391475.0
2016-08-02 14:30:00,25.81,25.84,25.8,25.81,117836.0,23.3196,23.3467,23.3106,23.3196,117836.0
2016-08-02 14:40:00,25.81,25.89,25.8,25.87,208239.0,23.3196,23.3919,23.3106,23.3739,208239.0
2016-08-02 14:50:00,25.88,25.88,25.86,25.87,134649.0,23.3829,23.3829,23.3648,23.3739,134649.0
2016-08-02 15:00:00,25.86,25.88,25.86,25.87,210450.0,23.3648,23.3829,23.3648,23.3739,210450.0
2016-08-02 15:10:00,25.87,25.92,25.87,25.91,203034.0,23.3739,23.419,23.3739,23.41,203034.0
2016-08-02 15:20:00,25.92,25.98,25.91,25.95,246613.0,23.419,23.4732,23.41,23.4461,246613.0
2016-08-02 15:30:00,25.96,25.99,25.94,25.99,264096.0,23.4552,23.4823,23.4371,23.4823,264096.0
2016-08-02 15:40:00,25.98,25.99,25.92,25.99,494775.0,23.4732,23.4823,23.419,23.4823,494775.0
2016-08-02 15:50:00,25.99,26.0,25.96,25.97,555226.0,23.4823,23.4913,23.4552,23.4642,555226.0
2016-08-03 09:30:00,25.9,26.02,25.86,26.0,245435.0,23.401,23.5094,23.3648,23.4913,245435.0
2016-08-03 09:40:00,26.0,26.1,25.99,26.1,134379.0,23.4913,23.5817,23.4823,23.5817,134379.0
2016-08-03 09:50:00,26.09,26.1,26.05,26.07,148797.0,23.5726,23.5817,23.5365,23.5546,148797.0
2016-08-03 10:00:00,26.07,26.11,26.06,26.1,77809.0,23.5546,23.5907,23.5455,23.5817,77809.0
2016-08-03 10:10:00,26.1,26.12,26.07,26.08,99370.0,23.5817,23.5997,23.5546,23.5636,99370.0
2016-08-03 10:20:00,26.08,26.09,26.04,26.06,69801.0,23.5636,23.5726,23.5275,23.5455,69801.0
2016-08-03 10:30:00,26.05,26.09,26.02,26.07,144173.0,23.5365,23.5726,23.5094,23.5546,144173.0
2016-08-03 10:40:00,26.07,26.11,26.06,26.09,133474.0,23.5546,23.5907,23.5455,23.5726,133474.0
2016-08-03 10:50:00,26.09,26.09,26.03,26.03,104554.0,23.5726,23.5726,23.5184,23.5184,104554.0
2016-08-03 11:00:00,26.05,26.07,26.02,26.05,115176.0,23.5365,23.5546,23.5094,23.5365,115176.0
2016-08-03 11:10:00,26.05,26.09,26.04,26.08,89383.0,23.5365,23.5726,23.5275,23.5636,89383.0
2016-08-03 11:20:00,26.08,26.1,26.06,26.09,112944.0,23.5636,23.5817,23.5455,23.5726,112944.0
2016-08-03 11:30:00,26.08,26.09,26.06,26.08,131323.0,23.5636,23.5726,23.5455,23.5636,131323.0
2016-08-03 11:40:00,26.08,26.09,26.07,26.09,45393.0,23.5636,23.5726,23.5546,23.5726,45393.0
2016-08-03 11:50:00,26.09,26.11,26.08,26.11,96328.0,23.5726,23.5907,23.5636,23.5907,96328.0
2016-08-03 12:00:00,26.11,26.15,26.1,26.13,113169.0,23.5907,23.6268,23.5817,23.6088,113169.0
2016-08-03 12:10:00,26.12,26.16,26.12,26.16,62135.0,23.5997,23.6359,23.5997,23.6359,62135.0
2016-08-03 12:20:00,26.16,26.16,26.13,26.15,57448.0,23.6359,23.6359,23.6088,23.6268,57448.0
2016-08-03 12:30:00,26.15,26.15,26.12,26.14,61812.0,23.6268,23.6268,23.5997,23.6178,61812.0
2016-08-03 12:40:00,26.14,26.16,26.14,26.16,52606.0,23.6178,23.6359,23.6178,23.6359,52606.0
2016-08-03 12:50:00,26.16,26.17,26.14,26.14,58086.0,23.6359,23.6449,23.6178,23.6178,58086.0
2016-08-03 13:00:00,26.14,26.17,26.14,26.17,48945.0,23.6178,23.6449,23.6178,23.6449,48945.0
2016-08-03 13:10:00,26.17,26.19,26.15,26.17,93932.0,23.6449,23.663,23.6268,23.6449,93932.0
2016-08-03 13:20:00,26.18,26.18,26.17,26.18,18861.0,23.6539,23.6539,23.6449,23.6539,18861.0
2016-08-03 13:30:00,26.18,26.18,26.16,26.17,40831.0,23.6539,23.6539,23.6359,23.6449,40831.0
2016-08-03 13:40:00,26.16,26.2,26.15,26.19,338927.0,23.6359,23.672,23.6268,23.663,338927.0
2016-08-03 13:50:00,26.19,26.2,26.16,26.2,120008.0,23.663,23.672,23.6359,23.672,120008.0
2016-08-03 14:00:00,26.19,26.21,26.17,26.2,152184.0,23.663,23.681,23.6449,23.672,152184.0
2016-08-03 14:10:00,26.2,26.22,26.17,26.18,91156.0,23.672,23.6901,23.6449,23.6539,91156.0
2016-08-03 14:20:00,26.18,26.19,26.17,26.18,47509.0,23.6539,23.663,23.6449,23.6539,47509.0
2016-08-03 14:30:00,26.18,26.19,26.15,26.15,104660.0,23.6539,23.663,23.6268,23.6268,104660.0
2016-08-03 14:40:00,26.16,26.18,26.14,26.14,92181.0,23.6359,23.6539,23.6178,23.6178,92181.0
2016-08-03 14:50:00,26.15,26.17,26.14,26.15,125801.0,23.6268,23.6449,23.6178,23.6268,125801.0
2016-08-03 15:00:00,26.14,26.15,26.14,26.14,97732.0,23.6178,23.6268,23.6178,23.6178,97732.0
2016-08-03 15:10:00,26.14,26.17,26.14,26.16,97558.0,23.6178,23.6449,23.6178,23.6359,97558.0
2016-08-03 15:20:00,26.16,26.16,26.14,26.16,195928.0,23.6359,23.6359,23.6178,23.6359,195928.0
2016-08-03 15:30:00,26.15,26.17,26.15,26.17,156834.0,23.6268,23.6449,23.6268,23.6449,156834.0
2016-08-03 15:40:00,26.17,26.18,26.14,26.18,241399.0,23.6449,23.6539,23.6178,23.6539,241399.0
2016-08-03 15:50:00,26.18,26.22,26.17,26.2,743810.0,23.6539,23.6901,23.6449,23.672,743810.0
2016-08-04 09:30:00,26.17,26.26,26.14,26.23,248884.0,23.6449,23.7262,23.6178,23.6991,248884.0
2016-08-04 09:40:00,26.23,26.28,26.2,26.25,116532.0,23.6991,23.7443,23.672,23.7172,116532.0
2016-08-04 09:50:00,26.26,26.31,26.2,26.2,150773.0,23.7262,23.7714,23.672,23.672,150773.0
2016-08-04 10:00:00,26.2,26.23,26.16,26.19,134585.0,23.672,23.6991,23.6359,23.663,134585.0
2016-08-04 10:10:00,26.19,26.29,26.17,26.28,205643.0,23.663,23.7533,23.6449,23.7443,205643.0
2016-08-04 10:20:00,26.28,26.32,26.27,26.32,101468.0,23.7443,23.7804,23.7353,23.7804,101468.0
2016-08-04 10:30:00,26.32,26.36,26.29,26.3,294471.0,23.7804,23.8166,23.7533,23.7624,294471.0
2016-08-04 10:40:00,26.3,26.32,26.28,26.28,93163.0,23.7624,23.7804,23.7443,23.7443,93163.0
2016-08-04 10:50:00,26.28,26.3,26.27,26.3,76122.0,23.7443,23.7624,23.7353,23.7624,76122.0
2016-08-04 11:00:00,26.29,26.3,26.27,26.27,38037.0,23.7533,23.7624,23.7353,23.7353,38037.0
2016-08-04 11:10:00,26.28,26.28,26.26,26.27,73319.0,23.7443,23.7443,23.7262,23.7353,73319.0
2016-08-04 11:20:00,26.28,26.28,26.25,26.27,66906.0,23.7443,23.7443,23.7172,23.7353,66906.0
2016-08-04 11:30:00,26.27,26.28,26.26,26.28,51616.0,23.7353,23.7443,23.7262,23.7443,51616.0
2016-08-04 11:40:00,26.28,26.28,26.25,26.26,33095.0,23.7443,23.7443,23.7172,23.7262,33095.0
2016-08-04 11:50:00,26.26,26.29,26.26,26.29,89942.0,23.7262,23.7533,23.7262,23.7533,89942.0
2016-08-04 12:00:00,26.28,26.29,26.26,26.26,80535.0,23.7443,23.7533,23.7262,23.7262,80535.0
2016-08-04 12:10:00,26.26,26.27,26.24,26.24,54816.0,23.7262,23.7353,23.7082,23.7082,54816.0
2016-08-04 12:20:00,26.25,26.26,26.24,26.26,16105.0,23.7172,23.7262,23.7082,23.7262,16105.0
2016-08-04 12:30:00,26.26,26.26,26.24,26.26,61737.0,23.7262,23.7262,23.7082,23.7262,61737.0
2016-08-04 12:40:00,26.25,26.26,26.24,26.25,48395.0,23.7172,23.7262,23.7082,23.7172,48395.0
2016-08-04 12:50:00,26.25,26.25,26.24,26.25,23537.0,23.7172,23.7172,23.7082,23.7172,23537.0
2016-08-04 13:00:00,26.25,26.25,26.24,26.25,26602.0,23.7172,23.7172,23.7082,23.7172,26602.0
2016-08-04 13:10:00,26.25,26.25,26.21,26.21,67718.0,23.7172,23.7172,23.681,23.681,67718.0
2016-08-04 13:20:00,26.21,26.23,26.19,26.23,82336.0,23.681,23.6991,23.663,23.6991,82336.0
2016-08-04 13:30:00,26.23,26.23,26.22,26.23,45930.0,23.6991,23.6991,23.6901,23.6991,45930.0
2016-08-04 13:40:00,26.23,26.23,26.22,26.23,29565.0,23.6991,23.6991,23.6901,23.6991,29565.0
2016-08-04 13:50:00,26.23,26.23,26.22,26.23,15541.0,23.6991,23.6991,23.6901,23.6991,15541.0
2016-08-04 14:00:00,26.23,26.23,26.22,26.23,23050.0,23.6991,23.6991,23.6901,23.6991,23050.0
2016-08-04 14:10:00,26.23,26.23,26.21,26.23,72796.0,23.6991,23.6991,23.681,23.6991,72796.0
2016-08-04 14:20:00,26.22,26.25,26.22,26.24,57144.0,23.6901,23.7172,23.6901,23.7082,57144.0
2016-08-04 14:30:00,26.23,26.24,26.22,26.24,47511.0,23.6991,23.7082,23.6901,23.7082,47511.0
2016-08-04 14:40:00,26.24,26.24,26.23,26.24,24264.0,23.7082,23.7082,23.6991,23.7082,24264.0
2016-08-04 14:50:00,26.23,26.33,26.23,26.32,514255.0,23.6991,23.7895,23.6991,23.7804,514255.0
2016-08-04 15:00:00,26.31,26.35,26.3,26.35,92373.0,23.7714,23.8075,23.7624,23.8075,92373.0
2016-08-04 15:10:00,26.35,26.35,26.32,26.34,93499.0,23.8075,23.8075,23.7804,23.7985,93499.0
2016-08-04 15:20:00,26.34,26.35,26.32,26.33,124306.0,23.7985,23.8075,23.7804,23.7895,124306.0
2016-08-04 15:30:00,26.34,26.36,26.33,26.36,272207.0,23.7985,23.8166,23.7895,23.8166,272207.0
2016-08-04 15:40:00,26.36,26.36,26.34,26.35,237238.0,23.8166,23.8166,23.7985,23.8075,237238.0
2016-08-04 15:50:00,26.36,26.37,26.34,26.37,432410.0,23.8166,23.8256,23.7985,23.8256,432410.0
2016-08-05 09:30:00,26.5,26.61,26.38,26.57,376014.0,23.9431,24.0425,23.8346,24.0063,376014.0
2016-08-05 09:40:00,26.58,26.64,26.55,26.63,265221.0,24.0153,24.0696,23.9882,24.0605,265221.0
2016-08-05 09:50:00,26.63,26.68,26.61,26.65,144621.0,24.0605,24.1057,24.0425,24.0786,144621.0
2016-08-05 10:00:00,26.66,26.75,26.65,26.74,205093.0,24.0876,24.1689,24.0786,24.1599,205093.0
2016-08-05 10:10:00,26.73,26.77,26.71,26.72,130852.0,24.1509,24.187,24.1328,24.1418,130852.0
2016-08-05 10:20:00,26.72,26.76,26.72,26.72,116898.0,24.1418,24.178,24.1418,24.1418,116898.0
2016-08-05 10:30:00,26.73,26.73,26.68,26.7,158721.0,24.1509,24.1509,24.1057,24.1238,158721.0
2016-08-05 10:40:00,26.7,26.79,26.69,26.78,159259.0,24.1238,24.2051,24.1147,24.196,159259.0
2016-08-05 10:50:00,26.77,26.82,26.76,26.82,209427.0,24.187,24.2322,24.178,24.2322,209427.0
2016-08-05 11:00:00,26.81,26.85,26.81,26.83,142995.0,24.2232,24.2593,24.2232,24.2412,142995.0
2016-08-05 11:10:00,26.83,26.83,26.79,26.8,109416.0,24.2412,24.2412,24.2051,24.2141,109416.0
2016-08-05 11:20:00,26.79,26.86,26.79,26.86,116035.0,24.2051,24.2683,24.2051,24.2683,116035.0
2016-08-05 11:30:00,26.85,26.87,26.82,26.83,173930.0,24.2593,24.2774,24.2322,24.2412,173930.0
2016-08-05 11:40:00,26.83,26.85,26.81,26.83,87593.0,24.2412,24.2593,24.2232,24.2412,87593.0
2016-08-05 11:50:00,26.83,26.84,26.83,26.84,58460.0,24.2412,24.2503,24.2412,24.2503,58460.0
2016-08-05 12:00:00,26.84,26.84,26.81,26.82,58940.0,24.2503,24.2503,24.2232,24.2322,58940.0
2016-08-05 12:10:00,26.82,26.83,26.77,26.77,84928.0,24.2322,24.2412,24.187,24.187,84928.0
2016-08-05 12:20:00,26.77,26.8,26.76,26.79,78633.0,24.187,24.2141,24.178,24.2051,78633.0
2016-08-05 12:30:00,26.8,26.82,26.79,26.79,111719.0,24.2141,24.2322,24.2051,24.2051,111719.0
2016-08-05 12:40:00,26.8,26.8,26.77,26.78,74919.0,24.2141,24.2141,24.187,24.196,74919.0
2016-08-05 12:50:00,26.79,26.8,26.78,26.78,79110.0,24.2051,24.2141,24.196,24.196,79110.0
2016-08-05 13:00:00,26.79,26.82,26.78,26.81,75566.0,24.2051,24.2322,24.196,24.2232,75566.0
2016-08-05 13:10:00,26.81,26.83,26.8,26.83,32575.0,24.2232,24.2412,24.2141,24.2412,32575.0
2016-08-05 13:20:00,26.83,26.83,26.8,26.8,131960.0,24.2412,24.2412,24.2141,24.2141,131960.0
2016-08-05 13:30:00,26.8,26.81,26.8,26.81,89785.0,24.2141,24.2232,24.2141,24.2232,89785.0
2016-08-05 13:40:00,26.8,26.83,26.8,26.82,129711.0,24.2141,24.2412,24.2141,24.2322,129711.0
2016-08-05 13:50:00,26.81,26.83,26.81,26.83,80631.0,24.2232,24.2412,24.2232,24.2412,80631.0
2016-08-05 14:00:00,26.82,26.83,26.81,26.82,85353.0,24.2322,24.2412,24.2232,24.2322,85353.0
2016-08-05 14:10:00,26.82,26.84,26.81,26.83,97808.0,24.2322,24.2503,24.2232,24.2412,97808.0
2016-08-05 14:20:00,26.83,26.83,26.78,26.79,79879.0,24.2412,24.2412,24.196,24.2051,79879.0
2016-08-05 14:30:00,26.79,26.81,26.78,26.8,69866.0,24.2051,24.2232,24.196,24.2141,69866.0
2016-08-05 14:40:00,26.8,26.8,26.76,26.77,140019.0,24.2141,24.2141,24.178,24.187,140019.0
2016-08-05 14:50:00,26.77,26.79,26.77,26.79,91856.0,24.187,24.2051,24.187,24.2051,91856.0
2016-08-05 15:00:00,26.78,26.81,26.77,26.81,115206.0,24.196,24.2232,24.187,24.2232,115206.0
2016-08-05 15:10:00,26.81,26.82,26.8,26.81,120455.0,24.2232,24.2322,24.2141,24.2232,120455.0
2016-08-05 15:20:00,26.8,26.82,26.79,26.82,115547.0,24.2141,24.2322,24.2051,24.2322,115547.0
2016-08-05 15:30:00,26.82,26.82,26.81,26.82,81598.0,24.2322,24.2322,24.2232,24.2322,81598.0
2016-08-05 15:40:00,26.82,26.82,26.77,26.78,250928.0,24.2322,24.2322,24.187,24.196,250928.0
2016-08-05 15:50:00,26.78,26.81,26.78,26.81,1018092.0,24.196,24.2232,24.196,24.2232,1018092.0
2016-08-08 09:30:00,26.88,26.9,26.83,26.86,273679.0,24.2864,24.3045,24.2412,24.2683,273679.0
2016-08-08 09:40:00,26.87,26.91,26.81,26.85,162969.0,24.2774,24.3135,24.2232,24.2593,162969.0
2016-08-08 09:50:00,26.85,26.91,26.83,26.88,231037.0,24.2593,24.3135,24.2412,24.2864,231037.0
2016-08-08 10:00:00,26.89,26.9,26.85,26.89,115475.0,24.2954,24.3045,24.2593,24.2954,115475.0
2016-08-08 10:10:00,26.9,26.91,26.87,26.9,140156.0,24.3045,24.3135,24.2774,24.3045,140156.0
2016-08-08 10:20:00,26.9,26.91,26.85,26.85,138823.0,24.3045,24.3135,24.2593,24.2593,138823.0
2016-08-08 10:30:00,26.86,26.92,26.85,26.87,114679.0,24.2683,24.3225,24.2593,24.2774,114679.0
2016-08-08 10:40:00,26.87,26.87,26.82,26.84,121062.0,24.2774,24.2774,24.2322,24.2503,121062.0
2016-08-08 10:50:00,26.84,26.87,26.83,26.86,86620.0,24.2503,24.2774,24.2412,24.2683,86620.0
2016-08-08 11:00:00,26.85,26.9,26.85,26.89,106234.0,24.2593,24.3045,24.2593,24.2954,106234.0
2016-08-08 11:10:00,26.9,26.9,26.85,26.87,85105.0,24.3045,24.3045,24.2593,24.2774,85105.0
2016-08-08 11:20:00,26.87,26.89,26.85,26.86,194894.0,24.2774,24.2954,24.2593,24.2683,194894.0
2016-08-08 11:30:00,26.86,26.87,26.83,26.84,256975.0,24.2683,24.2774,24.2412,24.2503,256975.0
2016-08-08 11:40:00,26.84,26.86,26.83,26.86,88658.0,24.2503,24.2683,24.2412,24.2683,88658.0
2016-08-08 11:50:00,26.86,26.87,26.83,26.85,72139.0,24.2683,24.2774,24.2412,24.2593,72139.0
2016-08-08 12:00:00,26.85,26.85,26.82,26.82,93104.0,24.2593,24.2593,24.2322,24.2322,93104.0
2016-08-08 12:10:00,26.83,26.85,26.82,26.85,46736.0,24.2412,24.2593,24.2322,24.2593,46736.0
2016-08-08 12:20:00,26.84,26.87,26.83,26.86,73296.0,24.2503,24.2774,24.2412,24.2683,73296.0
2016-08-08 12:30:00,26.86,26.89,26.86,26.88,69240.0,24.2683,24.2954,24.2683,24.2864,69240.0
2016-08-08 12:40:00,26.88,26.88,26.83,26.86,127573.0,24.2864,24.2864,24.2412,24.2683,127573.0
2016-08-08 12:50:00,26.86,26.87,26.83,26.84,74205.0,24.2683,24.2774,24.2412,24.2503,74205.0
2016-08-08 13:00:00,26.84,26.84,26.81,26.83,86152.0,24.2503,24.2503,24.2232,24.2412,86152.0
2016-08-08 13:10:00,26.83,26.84,26.81,26.83,47548.0,24.2412,24.2503,24.2232,24.2412,47548.0
2016-08-08 13:20:00,26.84,26.85,26.83,26.84,50728.0,24.2503,24.2593,24.2412,24.2503,50728.0
2016-08-08 13:30:00,26.85,26.85,26.8,26.82,109878.0,24.2593,24.2593,24.2141,24.2322,109878.0
2016-08-08 13:40:00,26.82,26.83,26.77,26.77,95282.0,24.2322,24.2412,24.187,24.187,95282.0
2016-08-08 13:50:00,26.77,26.78,26.72,26.78,181966.0,24.187,24.196,24.1418,24.196,181966.0
2016-08-08 14:00:00,26.77,26.78,26.76,26.78,80492.0,24.187,24.196,24.178,24.196,80492.0
2016-08-08 14:10:00,26.78,26.8,26.76,26.77,94284.0,24.196,24.2141,24.178,24.187,94284.0
2016-08-08 14:20:00,26.77,26.78,26.76,26.77,41279.0,24.187,24.196,24.178,24.187,41279.0
2016-08-08 14:30:00,26.77,26.79,26.76,26.77,85390.0,24.187,24.2051,24.178,24.187,85390.0
2016-08-08 14:40:00,26.77,26.8,26.76,26.79,66486.0,24.187,24.2141,24.178,24.2051,66486.0
2016-08-08 14:50:00,26.79,26.8,26.78,26.79,60736.0,24.2051,24.2141,24.196,24.2051,60736.0
2016-08-08 15:00:00,26.79,26.8,26.78,26.78,124852.0,24.2051,24.2141,24.196,24.196,124852.0
2016-08-08 15:10:00,26.79,26.8,26.78,26.79,75841.0,24.2051,24.2141,24.196,24.2051,75841.0
2016-08-08 15:20:00,26.79,26.8,26.78,26.79,115957.0,24.2051,24.2141,24.196,24.2051,115957.0
2016-08-08 15:30:00,26.79,26.81,26.78,26.81,136883.0,24.2051,24.2232,24.196,24.2232,136883.0
2016-08-08 15:40:00,26.81,26.81,26.79,26.8,133626.0,24.2232,24.2232,24.2051,24.2141,133626.0
2016-08-08 15:50:00,26.8,26.83,26.79,26.83,545103.0,24.2141,24.2412,24.2051,24.2412,545103.0
2016-08-09 09:30:00,26.94,26.95,26.82,26.89,517238.0,24.3406,24.3496,24.2322,24.2954,517238.0
2016-08-09 09:40:00,26.89,26.89,26.81,26.89,183340.0,24.2954,24.2954,24.2232,24.2954,183340.0
2016-08-09 09:50:00,26.89,26.91,26.84,26.85,280246.0,24.2954,24.3135,24.2503,24.2593,280246.0
2016-08-09 10:00:00,26.85,26.87,26.81,26.83,222347.0,24.2593,24.2774,24.2232,24.2412,222347.0
2016-08-09 10:10:00,26.83,26.86,26.82,26.85,118235.0,24.2412,24.2683,24.2322,24.2593,118235.0
2016-08-09 10:20:00,26.86,26.86,26.83,26.86,85775.0,24.2683,24.2683,24.2412,24.2683,85775.0
2016-08-09 10:30:00,26.86,26.89,26.85,26.88,214461.0,24.2683,24.2954,24.2593,24.2864,214461.0
2016-08-09 10:40:00,26.88,26.88,26.85,26.87,119283.0,24.2864,24.2864,24.2593,24.2774,119283.0
2016-08-09 10:50:00,26.87,26.87,26.85,26.87,184850.0,24.2774,24.2774,24.2593,24.2774,184850.0
2016-08-09 11:00:00,26.87,26.91,26.86,26.89,204586.0,24.2774,24.3135,24.2683,24.2954,204586.0
2016-08-09 11:10:00,26.89,26.92,26.88,26.91,352233.0,24.2954,24.3225,24.2864,24.3135,352233.0
2016-08-09 11:20:00,26.91,26.92,26.89,26.9,107796.0,24.3135,24.3225,24.2954,24.3045,107796.0
2016-08-09 11:30:00,26.91,26.91,26.86,26.86,71046.0,24.3135,24.3135,24.2683,24.2683,71046.0
2016-08-09 11:40:00,26.87,26.88,26.84,26.85,89181.0,24.2774,24.2864,24.2503,24.2593,89181.0
2016-08-09 11:50:00,26.85,26.86,26.84,26.85,80695.0,24.2593,24.2683,24.2503,24.2593,80695.0
2016-08-09 12:00:00,26.86,26.88,26.84,26.85,74363.0,24.2683,24.2864,24.2503,24.2593,74363.0
2016-08-09 12:10:00,26.85,26.87,26.83,26.86,41559.0,24.2593,24.2774,24.2412,24.2683,41559.0
2016-08-09 12:20:00,26.86,26.87,26.81,26.82,44289.0,24.2683,24.2774,24.2232,24.2322,44289.0
2016-08-09 12:30:00,26.82,26.82,26.79,26.8,64830.0,24.2322,24.2322,24.2051,24.2141,64830.0
2016-08-09 12:40:00,26.81,26.81,26.78,26.8,37428.0,24.2232,24.2232,24.196,24.2141,37428.0
2016-08-09 12:50:00,26.81,26.82,26.8,26.82,43362.0,24.2232,24.2322,24.2141,24.2322,43362.0
2016-08-09 13:00:00,26.82,26.82,26.81,26.81,40894.0,24.2322,24.2322,24.2232,24.2232,40894.0
2016-08-09 13:10:00,26.81,26.81,26.8,26.81,36658.0,24.2232,24.2232,24.2141,24.2232,36658.0
2016-08-09 13:20:00,26.81,26.82,26.78,26.79,61700.0,24.2232,24.2322,24.196,24.2051,61700.0
2016-08-09 13:30:00,26.79,26.8,26.78,26.8,40733.0,24.2051,24.2141,24.196,24.2141,40733.0
2016-08-09 13:40:00,26.79,26.8,26.78,26.79,79673.0,24.2051,24.2141,24.196,24.2051,79673.0
2016-08-09 13:50:00,26.79,26.79,26.76,26.77,115690.0,24.2051,24.2051,24.178,24.187,115690.0
2016-08-09 14:00:00,26.77,26.8,26.76,26.77,108621.0,24.187,24.2141,24.178,24.187,108621.0
2016-08-09 14:10:00,26.77,26.79,26.76,26.79,99934.0,24.187,24.2051,24.178,24.2051,99934.0
2016-08-09 14:20:00,26.79,26.79,26.77,26.79,70804.0,24.2051,24.2051,24.187,24.2051,70804.0
2016-08-09 14:30:00,26.79,26.79,26.74,26.75,96896.0,24.2051,24.2051,24.1599,24.1689,96896.0
2016-08-09 14:40:00,26.75,26.77,26.74,26.77,38367.0,24.1689,24.187,24.1599,24.187,38367.0
2016-08-09 14:50:00,26.77,26.77,26.76,26.77,49909.0,24.187,24.187,24.178,24.187,49909.0
2016-08-09 15:00:00,26.77,26.77,26.76,26.77,48900.0,24.187,24.187,24.178,24.187,48900.0
2016-08-09 15:10:00,26.77,26.77,26.73,26.73,197109.0,24.187,24.187,24.1509,24.1509,197109.0
2016-08-09 15:20:00,26.73,26.75,26.73,26.75,85700.0,24.1509,24.1689,24.1509,24.1689,85700.0
2016-08-09 15:30:00,26.74,26.75,26.74,26.75,170604.0,24.1599,24.1689,24.1599,24.1689,170604.0
2016-08-09 15:40:00,26.75,26.75,26.71,26.74,464412.0,24.1689,24.1689,24.1328,24.1599,464412.0
2016-08-09 15:50:00,26.74,26.8,26.72,26.79,916385.0,24.1599,24.2141,24.1418,24.2051,916385.0
2016-08-10 09:30:00,26.8,26.86,26.51,26.64,382719.0,24.2141,24.2683,23.9521,24.0696,382719.0
2016-08-10 09:40:00,26.64,26.66,26.57,26.62,195941.0,24.0696,24.0876,24.0063,24.0515,195941.0
2016-08-10 09:50:00,26.62,26.67,26.61,26.64,145469.0,24.0515,24.0967,24.0425,24.0696,145469.0
2016-08-10 10:00:00,26.63,26.64,26.5,26.57,216178.0,24.0605,24.0696,23.9431,24.0063,216178.0
2016-08-10 10:10:00,26.57,26.58,26.5,26.51,112491.0,24.0063,24.0153,23.9431,23.9521,112491.0
2016-08-10 10:20:00,26.5,26.56,26.49,26.54,125961.0,23.9431,23.9973,23.934,23.9792,125961.0
2016-08-10 10:30:00,26.54,26.54,26.48,26.5,165262.0,23.9792,23.9792,23.925,23.9431,165262.0
2016-08-10 10:40:00,26.5,26.54,26.49,26.52,114663.0,23.9431,23.9792,23.934,23.9611,114663.0
2016-08-10 10:50:00,26.52,26.53,26.47,26.48,129918.0,23.9611,23.9702,23.916,23.925,129918.0
2016-08-10 11:00:00,26.49,26.5,26.46,26.46,165655.0,23.934,23.9431,23.9069,23.9069,165655.0
2016-08-10 11:10:00,26.47,26.47,26.38,26.39,147337.0,23.916,23.916,23.8346,23.8437,147337.0
2016-08-10 11:20:00,26.38,26.45,26.38,26.45,94255.0,23.8346,23.8979,23.8346,23.8979,94255.0
2016-08-10 11:30:00,26.45,26.45,26.38,26.43,82362.0,23.8979,23.8979,23.8346,23.8798,82362.0
2016-08-10 11:40:00,26.42,26.45,26.41,26.45,93076.0,23.8708,23.8979,23.8618,23.8979,93076.0
2016-08-10 11:50:00,26.45,26.46,26.41,26.44,65879.0,23.8979,23.9069,23.8618,23.8889,65879.0
2016-08-10 12:00:00,26.43,26.46,26.42,26.46,104829.0,23.8798,23.9069,23.8708,23.9069,104829.0
2016-08-10 12:10:00,26.46,26.46,26.45,26.46,57001.0,23.9069,23.9069,23.8979,23.9069,57001.0
2016-08-10 12:20:00,26.46,26.48,26.45,26.46,45458.0,23.9069,23.925,23.8979,23.9069,45458.0
2016-08-10 12:30:00,26.46,26.5,26.46,26.49,33211.0,23.9069,23.9431,23.9069,23.934,33211.0
2016-08-10 12:40:00,26.49,26.5,26.47,26.5,53562.0,23.934,23.9431,23.916,23.9431,53562.0
2016-08-10 12:50:00,26.5,26.52,26.49,26.49,42667.0,23.9431,23.9611,23.934,23.934,42667.0
2016-08-10 13:00:00,26.49,26.51,26.48,26.48,56345.0,23.934,23.9521,23.925,23.925,56345.0
2016-08-10 13:10:00,26.48,26.51,26.45,26.45,65750.0,23.925,23.9521,23.8979,23.8979,65750.0
2016-08-10 13:20:00,26.46,26.48,26.44,26.48,59816.0,23.9069,23.925,23.8889,23.925,59816.0
2016-08-10 13:30:00,26.48,26.48,26.46,26.46,44808.0,23.925,23.925,23.9069,23.9069,44808.0
2016-08-10 13:40:00,26.46,26.48,26.45,26.46,103732.0,23.9069,23.925,23.8979,23.9069,103732.0
2016-08-10 13:50:00,26.47,26.48,26.46,26.46,45635.0,23.916,23.925,23.9069,23.9069,45635.0
2016-08-10 14:00:00,26.46,26.48,26.44,26.45,67424.0,23.9069,23.925,23.8889,23.8979,67424.0
2016-08-10 14:10:00,26.45,26.46,26.41,26.42,122695.0,23.8979,23.9069,23.8618,23.8708,122695.0
2016-08-10 14:20:00,26.42,26.44,26.41,26.41,35452.0,23.8708,23.8889,23.8618,23.8618,35452.0
2016-08-10 14:30:00,26.42,26.44,26.41,26.43,72800.0,23.8708,23.8889,23.8618,23.8798,72800.0
2016-08-10 14:40:00,26.43,26.43,26.37,26.42,279963.0,23.8798,23.8798,23.8256,23.8708,279963.0
2016-08-10 14:50:00,26.42,26.42,26.39,26.42,85210.0,23.8708,23.8708,23.8437,23.8708,85210.0
2016-08-10 15:00:00,26.42,26.43,26.41,26.42,61631.0,23.8708,23.8798,23.8618,23.8708,61631.0
2016-08-10 15:10:00,26.42,26.43,26.42,26.42,70100.0,23.8708,23.8798,23.8708,23.8708,70100.0
2016-08-10 15:20:00,26.42,26.44,26.39,26.39,309730.0,23.8708,23.8889,23.8437,23.8437,309730.0
2016-08-10 15:30:00,26.4,26.42,26.38,26.41,236588.0,23.8527,23.8708,23.8346,23.8618,236588.0
2016-08-10 15:40:00,26.41,26.43,26.38,26.42,410540.0,23.8618,23.8798,23.8346,23.8708,410540.0
2016-08-10 15:50:00,26.42,26.42,26.39,26.41,993990.0,23.8708,23.8708,23.8437,23.8618,993990.0
2016-08-11 09:30:00,26.56,26.69,26.41,26.68,393185.0,23.9973,24.1147,23.8618,24.1057,393185.0
2016-08-11 09:40:00,26.69,26.83,26.68,26.82,338313.0,24.1147,24.2412,24.1057,24.2322,338313.0
2016-08-11 09:50:00,26.82,26.88,26.81,26.84,363864.0,24.2322,24.2864,24.2232,24.2503,363864.0
2016-08-11 10:00:00,26.83,26.84,26.73,26.74,240995.0,24.2412,24.2503,24.1509,24.1599,240995.0
2016-08-11 10:10:00,26.74,26.74,26.68,26.68,205163.0,24.1599,24.1599,24.1057,24.1057,205163.0
2016-08-11 10:20:00,26.69,26.69,26.65,26.66,100299.0,24.1147,24.1147,24.0786,24.0876,100299.0
2016-08-11 10:30:00,26.67,26.69,26.63,26.67,155270.0,24.0967,24.1147,24.0605,24.0967,155270.0
2016-08-11 10:40:00,26.67,26.73,26.65,26.71,204952.0,24.0967,24.1509,24.0786,24.1328,204952.0
2016-08-11 10:50:00,26.71,26.82,26.7,26.82,476804.0,24.1328,24.2322,24.1238,24.2322,476804.0
2016-08-11 11:00:00,26.82,26.91,26.81,26.89,272106.0,24.2322,24.3135,24.2232,24.2954,272106.0
2016-08-11 11:10:00,26.88,26.89,26.82,26.88,154526.0,24.2864,24.2954,24.2322,24.2864,154526.0
2016-08-11 11:20:00,26.88,26.88,26.85,26.87,234149.0,24.2864,24.2864,24.2593,24.2774,234149.0
2016-08-11 11:30:00,26.86,26.89,26.83,26.87,173939.0,24.2683,24.2954,24.2412,24.2774,173939.0
2016-08-11 11:40:00,26.87,26.87,26.86,26.87,28505.0,24.2774,24.2774,24.2683,24.2774,28505.0
2016-08-11 11:50:00,26.87,26.93,26.86,26.9,191763.0,24.2774,24.3316,24.2683,24.3045,191763.0
2016-08-11 12:00:00,26.91,26.93,26.9,26.93,71973.0,24.3135,24.3316,24.3045,24.3316,71973.0
2016-08-11 12:10:00,26.93,26.96,26.9,26.91,205282.0,24.3316,24.3587,24.3045,24.3135,205282.0
2016-08-11 12:20:00,26.92,26.94,26.91,26.93,85665.0,24.3225,24.3406,24.3135,24.3316,85665.0
2016-08-11 12:30:00,26.93,26.95,26.9,26.95,168867.0,24.3316,24.3496,24.3045,24.3496,168867.0
2016-08-11 12:40:00,26.95,26.96,26.91,26.92,109255.0,24.3496,24.3587,24.3135,24.3225,109255.0
2016-08-11 12:50:00,26.92,26.93,26.88,26.92,81666.0,24.3225,24.3316,24.2864,24.3225,81666.0
2016-08-11 13:00:00,26.91,26.93,26.9,26.92,60754.0,24.3135,24.3316,24.3045,24.3225,60754.0
2016-08-11 13:10:00,26.93,26.93,26.9,26.9,117043.0,24.3316,24.3316,24.3045,24.3045,117043.0
2016-08-11 13:20:00,26.91,26.92,26.9,26.91,103648.0,24.3135,24.3225,24.3045,24.3135,103648.0
2016-08-11 13:30:00,26.91,26.92,26.91,26.91,53432.0,24.3135,24.3225,24.3135,24.3135,53432.0
2016-08-11 13:40:00,26.92,26.98,26.91,26.97,124709.0,24.3225,24.3768,24.3135,24.3677,124709.0
2016-08-11 13:50:00,26.97,26.99,26.96,26.97,119933.0,24.3677,24.3858,24.3587,24.3677,119933.0
2016-08-11 14:00:00,26.96,26.98,26.95,26.96,110174.0,24.3587,24.3768,24.3496,24.3587,110174.0
2016-08-11 14:10:00,26.96,26.98,26.95,26.95,270668.0,24.3587,24.3768,24.3496,24.3496,270668.0
2016-08-11 14:20:00,26.95,26.97,26.95,26.96,26357.0,24.3496,24.3677,24.3496,24.3587,26357.0
2016-08-11 14:30:00,26.97,26.97,26.94,26.96,151325.0,24.3677,24.3677,24.3406,24.3587,151325.0
2016-08-11 14:40:00,26.96,26.96,26.91,26.92,46820.0,24.3587,24.3587,24.3135,24.3225,46820.0
2016-08-11 14:50:00,26.92,26.93,26.87,26.89,124486.0,24.3225,24.3316,24.2774,24.2954,124486.0
2016-08-11 15:00:00,26.9,26.91,26.88,26.91,87436.0,24.3045,24.3135,24.2864,24.3135,87436.0
2016-08-11 15:10:00,26.91,26.92,26.87,26.88,106060.0,24.3135,24.3225,24.2774,24.2864,106060.0
2016-08-11 15:20:00,26.89,26.89,26.87,26.88,98717.0,24.2954,24.2954,24.2774,24.2864,98717.0
2016-08-11 15:30:00,26.88,26.89,26.86,26.87,222924.0,24.2864,24.2954,24.2683,24.2774,222924.0
2016-08-11 15:40:00,26.87,26.89,26.87,26.88,212508.0,24.2774,24.2954,24.2774,24.2864,212508.0
2016-08-11 15:50:00,26.87,26.88,26.82,26.82,541277.0,24.2774,24.2864,24.2322,24.2322,541277.0
2016-08-12 09:30:00,26.86,27.1,26.86,26.99,729889.0,24.2683,24.4852,24.2683,24.3858,729889.0
2016-08-12 09:40:00,26.99,27.1,26.98,27.04,557863.0,24.3858,24.4852,24.3768,24.431,557863.0
2016-08-12 09:50:00,27.03,27.04,26.98,27.01,214992.0,24.4219,24.431,24.3768,24.4039,214992.0
2016-08-12 10:00:00,27.01,27.05,26.95,27.02,237982.0,24.4039,24.44,24.3496,24.4129,237982.0
2016-08-12 10:10:00,27.02,27.1,27.0,27.09,455426.0,24.4129,24.4852,24.3948,24.4761,455426.0
2016-08-12 10:20:00,27.08,27.17,27.06,27.14,355123.0,24.4671,24.5484,24.449,24.5213,355123.0
2016-08-12 10:30:00,27.14,27.16,27.1,27.12,192932.0,24.5213,24.5394,24.4852,24.5032,192932.0
2016-08-12 10:40:00,27.12,27.15,27.1,27.15,150661.0,24.5032,24.5303,24.4852,24.5303,150661.0
2016-08-12 10:50:00,27.14,27.16,27.13,27.14,177968.0,24.5213,24.5394,24.5123,24.5213,177968.0
2016-08-12 11:00:00,27.15,27.16,27.14,27.16,87114.0,24.5303,24.5394,24.5213,24.5394,87114.0
2016-08-12 11:10:00,27.16,27.16,27.13,27.14,125541.0,24.5394,24.5394,24.5123,24.5213,125541.0
2016-08-12 11:20:00,27.15,27.2,27.14,27.2,151705.0,24.5303,24.5755,24.5213,24.5755,151705.0
2016-08-12 11:30:00,27.2,27.22,27.16,27.16,219593.0,24.5755,24.5936,24.5394,24.5394,219593.0
2016-08-12 11:40:00,27.16,27.16,27.13,27.14,101094.0,24.5394,24.5394,24.5123,24.5213,101094.0
2016-08-12 11:50:00,27.14,27.14,27.08,27.1,111846.0,24.5213,24.5213,24.4671,24.4852,111846.0
2016-08-12 12:00:00,27.09,27.11,27.05,27.06,193772.0,24.4761,24.4942,24.44,24.449,193772.0
2016-08-12 12:10:00,27.05,27.07,27.05,27.07,194081.0,24.44,24.4581,24.44,24.4581,194081.0
2016-08-12 12:20:00,27.07,27.11,27.06,27.09,318074.0,24.4581,24.4942,24.449,24.4761,318074.0
2016-08-12 12:30:00,27.1,27.1,27.07,27.07,44509.0,24.4852,24.4852,24.4581,24.4581,44509.0
2016-08-12 12:40:00,27.08,27.09,27.06,27.08,102201.0,24.4671,24.4761,24.449,24.4671,102201.0
2016-08-12 12:50:00,27.08,27.08,27.05,27.06,90053.0,24.4671,24.4671,24.44,24.449,90053.0
2016-08-12 13:00:00,27.05,27.06,26.98,26.98,237320.0,24.44,24.449,24.3768,24.3768,237320.0
2016-08-12 13:10:00,26.99,27.01,26.98,26.99,59281.0,24.3858,24.4039,24.3768,24.3858,59281.0
2016-08-12 13:20:00,26.98,26.99,26.96,26.97,113478.0,24.3768,24.3858,24.3587,24.3677,113478.0
2016-08-12 13:30:00,26.98,26.98,26.96,26.97,67172.0,24.3768,24.3768,24.3587,24.3677,67172.0
2016-08-12 13:40:00,26.97,26.99,26.96,26.98,68269.0,24.3677,24.3858,24.3587,24.3768,68269.0
2016-08-12 13:50:00,26.98,26.98,26.96,26.97,53766.0,24.3768,24.3768,24.3587,24.3677,53766.0
2016-08-12 14:00:00,26.96,26.98,26.95,26.96,208588.0,24.3587,24.3768,24.3496,24.3587,208588.0
2016-08-12 14:10:00,26.96,26.99,26.96,26.98,110140.0,24.3587,24.3858,24.3587,24.3768,110140.0
2016-08-12 14:20:00,26.99,26.99,26.98,26.99,67026.0,24.3858,24.3858,24.3768,24.3858,67026.0
2016-08-12 14:30:00,26.98,27.02,26.98,27.02,156055.0,24.3768,24.4129,24.3768,24.4129,156055.0
2016-08-12 14:40:00,27.02,27.08,27.01,27.07,169282.0,24.4129,24.4671,24.4039,24.4581,169282.0
2016-08-12 14:50:00,27.08,27.09,27.06,27.07,200810.0,24.4671,24.4761,24.449,24.4581,200810.0
2016-08-12 15:00:00,27.08,27.1,27.07,27.1,157700.0,24.4671,24.4852,24.4581,24.4852,157700.0
2016-08-12 15:10:00,27.1,27.13,27.09,27.11,316618.0,24.4852,24.5123,24.4761,24.4942,316618.0
2016-08-12 15:20:00,27.12,27.12,27.1,27.11,172506.0,24.5032,24.5032,24.4852,24.4942,172506.0
2016-08-12 15:30:00,27.11,27.12,27.1,27.12,264384.0,24.4942,24.5032,24.4852,24.5032,264384.0
2016-08-12 15:40:00,27.11,27.13,27.1,27.12,454791.0,24.4942,24.5123,24.4852,24.5032,454791.0
2016-08-12 15:50:00,27.12,27.19,27.11,27.18,826617.0,24.5032,24.5665,24.4942,24.5575,826617.0
2016-08-15 09:30:00,27.4,27.54,27.35,27.51,791583.0,24.7562,24.8827,24.7111,24.8556,791583.0
2016-08-15 09:40:00,27.51,27.65,27.47,27.65,362116.0,24.8556,24.9821,24.8195,24.9821,362116.0
2016-08-15 09:50:00,27.65,27.65,27.58,27.58,369274.0,24.9821,24.9821,24.9189,24.9189,369274.0
2016-08-15 10:00:00,27.59,27.64,27.57,27.61,459010.0,24.9279,24.9731,24.9098,24.946,459010.0
2016-08-15 10:10:00,27.61,27.69,27.58,27.66,438043.0,24.946,25.0182,24.9189,24.9911,438043.0
2016-08-15 10:20:00,27.66,27.75,27.65,27.69,316380.0,24.9911,25.0725,24.9821,25.0182,316380.0
2016-08-15 10:30:00,27.69,27.71,27.66,27.71,331158.0,25.0182,25.0363,24.9911,25.0363,331158.0
2016-08-15 10:40:00,27.71,27.71,27.63,27.64,243284.0,25.0363,25.0363,24.964,24.9731,243284.0
2016-08-15 10:50:00,27.64,27.65,27.59,27.61,240126.0,24.9731,24.9821,24.9279,24.946,240126.0
2016-08-15 11:00:00,27.61,27.63,27.58,27.59,176063.0,24.946,24.964,24.9189,24.9279,176063.0
2016-08-15 11:10:00,27.58,27.63,27.58,27.59,282181.0,24.9189,24.964,24.9189,24.9279,282181.0
2016-08-15 11:20:00,27.59,27.62,27.57,27.59,267519.0,24.9279,24.955,24.9098,24.9279,267519.0
2016-08-15 11:30:00,27.59,27.6,27.54,27.55,274731.0,24.9279,24.9369,24.8827,24.8918,274731.0
2016-08-15 11:40:00,27.54,27.57,27.53,27.54,247252.0,24.8827,24.9098,24.8737,24.8827,247252.0
2016-08-15 11:50:00,27.53,27.58,27.53,27.56,324818.0,24.8737,24.9189,24.8737,24.9008,324818.0
2016-08-15 12:00:00,27.56,27.58,27.55,27.58,235307.0,24.9008,24.9189,24.8918,24.9189,235307.0
2016-08-15 12:10:00,27.58,27.63,27.57,27.62,171663.0,24.9189,24.964,24.9098,24.955,171663.0
2016-08-15 12:20:00,27.62,27.67,27.61,27.66,124872.0,24.955,25.0002,24.946,24.9911,124872.0
2016-08-15 12:30:00,27.66,27.66,27.64,27.66,115892.0,24.9911,24.9911,24.9731,24.9911,115892.0
2016-08-15 12:40:00,27.66,27.66,27.62,27.62,71293.0,24.9911,24.9911,24.955,24.955,71293.0
2016-08-15 12:50:00,27.62,27.63,27.58,27.58,91238.0,24.955,24.964,24.9189,24.9189,91238.0
2016-08-15 13:00:00,27.59,27.59,27.54,27.54,69781.0,24.9279,24.9279,24.8827,24.8827,69781.0
2016-08-15 13:10:00,27.54,27.55,27.51,27.53,149312.0,24.8827,24.8918,24.8556,24.8737,149312.0
2016-08-15 13:20:00,27.53,27.53,27.51,27.51,76746.0,24.8737,24.8737,24.8556,24.8556,76746.0
2016-08-15 13:30:00,27.52,27.52,27.5,27.51,111764.0,24.8646,24.8646,24.8466,24.8556,111764.0
2016-08-15 13:40:00,27.5,27.52,27.5,27.5,146927.0,24.8466,24.8646,24.8466,24.8466,146927.0
2016-08-15 13:50:00,27.5,27.51,27.47,27.49,280776.0,24.8466,24.8556,24.8195,24.8375,280776.0
2016-08-15 14:00:00,27.48,27.51,27.48,27.51,111827.0,24.8285,24.8556,24.8285,24.8556,111827.0
2016-08-15 14:10:00,27.51,27.51,27.49,27.5,132176.0,24.8556,24.8556,24.8375,24.8466,132176.0
2016-08-15 14:20:00,27.5,27.51,27.49,27.49,141889.0,24.8466,24.8556,24.8375,24.8375,141889.0
2016-08-15 14:30:00,27.5,27.51,27.48,27.51,160434.0,24.8466,24.8556,24.8285,24.8556,160434.0
2016-08-15 14:40:00,27.51,27.51,27.49,27.5,103898.0,24.8556,24.8556,24.8375,24.8466,103898.0
2016-08-15 14:50:00,27.5,27.5,27.49,27.5,121847.0,24.8466,24.8466,24.8375,24.8466,121847.0
2016-08-15 15:00:00,27.5,27.51,27.48,27.51,167494.0,24.8466,24.8556,24.8285,24.8556,167494.0
2016-08-15 15:10:00,27.51,27.51,27.46,27.48,218988.0,24.8556,24.8556,24.8104,24.8285,218988.0
2016-08-15 15:20:00,27.48,27.5,27.47,27.5,268207.0,24.8285,24.8466,24.8195,24.8466,268207.0
2016-08-15 15:30:00,27.5,27.51,27.48,27.48,213335.0,24.8466,24.8556,24.8285,24.8285,213335.0
2016-08-15 15:40:00,27.49,27.5,27.45,27.46,455789.0,24.8375,24.8466,24.8014,24.8104,455789.0
2016-08-15 15:50:00,27.47,27.48,27.45,27.46,769164.0,24.8195,24.8285,24.8014,24.8104,769164.0
2016-08-16 09:30:00,27.43,27.53,27.3,27.35,523270.0,24.7833,24.8737,24.6659,24.7111,523270.0
2016-08-16 09:40:00,27.35,27.45,27.33,27.44,389143.0,24.7111,24.8014,24.693,24.7924,389143.0
2016-08-16 09:50:00,27.45,27.48,27.41,27.48,342263.0,24.8014,24.8285,24.7653,24.8285,342263.0
2016-08-16 10:00:00,27.48,27.52,27.46,27.48,143938.0,24.8285,24.8646,24.8104,24.8285,143938.0
2016-08-16 10:10:00,27.47,27.5,27.43,27.44,121274.0,24.8195,24.8466,24.7833,24.7924,121274.0
2016-08-16 10:20:00,27.44,27.45,27.38,27.4,153332.0,24.7924,24.8014,24.7382,24.7562,153332.0
2016-08-16 10:30:00,27.4,27.41,27.37,27.41,112861.0,24.7562,24.7653,24.7291,24.7653,112861.0
2016-08-16 10:40:00,27.41,27.42,27.36,27.36,149874.0,24.7653,24.7743,24.7201,24.7201,149874.0
2016-08-16 10:50:00,27.37,27.37,27.31,27.34,149400.0,24.7291,24.7291,24.6749,24.702,149400.0
2016-08-16 11:00:00,27.34,27.37,27.32,27.37,284748.0,24.702,24.7291,24.6839,24.7291,284748.0
2016-08-16 11:10:00,27.36,27.4,27.36,27.39,101093.0,24.7201,24.7562,24.7201,24.7472,101093.0
2016-08-16 11:20:00,27.4,27.4,27.37,27.38,116446.0,24.7562,24.7562,24.7291,24.7382,116446.0
2016-08-16 11:30:00,27.38,27.39,27.34,27.38,80509.0,24.7382,24.7472,24.702,24.7382,80509.0
2016-08-16 11:40:00,27.38,27.39,27.36,27.39,84217.0,24.7382,24.7472,24.7201,24.7472,84217.0
2016-08-16 11:50:00,27.39,27.39,27.33,27.33,234131.0,24.7472,24.7472,24.693,24.693,234131.0
2016-08-16 12:00:00,27.33,27.34,27.3,27.33,114185.0,24.693,24.702,24.6659,24.693,114185.0
2016-08-16 12:10:00,27.32,27.32,27.27,27.28,178051.0,24.6839,24.6839,24.6388,24.6478,178051.0
2016-08-16 12:20:00,27.29,27.3,27.27,27.28,110405.0,24.6568,24.6659,24.6388,24.6478,110405.0
2016-08-16 12:30:00,27.28,27.29,27.27,27.29,68511.0,24.6478,24.6568,24.6388,24.6568,68511.0
2016-08-16 12:40:00,27.28,27.34,27.28,27.34,70279.0,24.6478,24.702,24.6478,24.702,70279.0
2016-08-16 12:50:00,27.33,27.34,27.31,27.34,83923.0,24.693,24.702,24.6749,24.702,83923.0
2016-08-16 13:00:00,27.34,27.34,27.31,27.33,71140.0,24.702,24.702,24.6749,24.693,71140.0
2016-08-16 13:10:00,27.33,27.34,27.26,27.26,102937.0,24.693,24.702,24.6297,24.6297,102937.0
2016-08-16 13:20:00,27.27,27.27,27.25,27.27,114710.0,24.6388,24.6388,24.6207,24.6388,114710.0
2016-08-16 13:30:00,27.27,27.29,27.25,27.29,91375.0,24.6388,24.6568,24.6207,24.6568,91375.0
2016-08-16 13:40:00,27.29,27.3,27.28,27.29,42791.0,24.6568,24.6659,24.6478,24.6568,42791.0
2016-08-16 13:50:00,27.3,27.3,27.27,27.29,114226.0,24.6659,24.6659,24.6388,24.6568,114226.0
2016-08-16 14:00:00,27.28,27.29,27.27,27.27,69236.0,24.6478,24.6568,24.6388,24.6388,69236.0
2016-08-16 14:10:00,27.28,27.28,27.23,27.24,85095.0,24.6478,24.6478,24.6026,24.6117,85095.0
2016-08-16 14:20:00,27.24,27.24,27.21,27.24,112861.0,24.6117,24.6117,24.5846,24.6117,112861.0
2016-08-16 14:30:00,27.24,27.28,27.22,27.28,143198.0,24.6117,24.6478,24.5936,24.6478,143198.0
2016-08-16 14:40:00,27.28,27.29,27.24,27.27,96647.0,24.6478,24.6568,24.6117,24.6388,96647.0
2016-08-16 14:50:00,27.27,27.28,27.25,27.26,105601.0,24.6388,24.6478,24.6207,24.6297,105601.0
2016-08-16 15:00:00,27.27,27.29,27.27,27.27,89603.0,24.6388,24.6568,24.6388,24.6388,89603.0
2016-08-16 15:10:00,27.28,27.28,27.26,27.27,91049.0,24.6478,24.6478,24.6297,24.6388,91049.0
2016-08-16 15:20:00,27.27,27.28,27.25,27.27,100479.0,24.6388,24.6478,24.6207,24.6388,100479.0
2016-08-16 15:30:00,27.27,27.27,27.21,27.21,145203.0,24.6388,24.6388,24.5846,24.5846,145203.0
2016-08-16 15:40:00,27.21,27.25,27.21,27.25,151525.0,24.5846,24.6207,24.5846,24.6207,151525.0
2016-08-16 15:50:00,27.24,27.25,27.21,27.22,539667.0,24.6117,24.6207,24.5846,24.5936,539667.0
2016-08-17 09:30:00,27.39,27.43,27.06,27.09,554428.0,24.7472,24.7833,24.449,24.4761,554428.0
2016-08-17 09:40:00,27.08,27.28,27.06,27.28,327940.0,24.4671,24.6478,24.449,24.6478,327940.0
2016-08-17 09:50:00,27.28,27.28,27.17,27.17,203662.0,24.6478,24.6478,24.5484,24.5484,203662.0
2016-08-17 10:00:00,27.17,27.19,27.12,27.15,245062.0,24.5484,24.5665,24.5032,24.5303,245062.0
2016-08-17 10:10:00,27.15,27.21,27.14,27.16,170508.0,24.5303,24.5846,24.5213,24.5394,170508.0
2016-08-17 10:20:00,27.16,27.18,27.13,27.13,188084.0,24.5394,24.5575,24.5123,24.5123,188084.0
2016-08-17 10:30:00,27.13,27.18,27.11,27.15,330418.0,24.5123,24.5575,24.4942,24.5303,330418.0
2016-08-17 10:40:00,27.14,27.15,27.07,27.1,332790.0,24.5213,24.5303,24.4581,24.4852,332790.0
2016-08-17 10:50:00,27.1,27.1,27.06,27.09,196373.0,24.4852,24.4852,24.449,24.4761,196373.0
2016-08-17 11:00:00,27.09,27.16,27.08,27.13,265656.0,24.4761,24.5394,24.4671,24.5123,265656.0
2016-08-17 11:10:00,27.13,27.2,27.12,27.18,223809.0,24.5123,24.5755,24.5032,24.5575,223809.0
2016-08-17 11:20:00,27.18,27.18,27.09,27.1,187949.0,24.5575,24.5575,24.4761,24.4852,187949.0
2016-08-17 11:30:00,27.1,27.11,27.03,27.04,192476.0,24.4852,24.4942,24.4219,24.431,192476.0
2016-08-17 11:40:00,27.04,27.05,27.02,27.04,119373.0,24.431,24.44,24.4129,24.431,119373.0
2016-08-17 11:50:00,27.04,27.04,27.0,27.01,215188.0,24.431,24.431,24.3948,24.4039,215188.0
2016-08-17 12:00:00,27.01,27.04,27.01,27.03,110799.0,24.4039,24.431,24.4039,24.4219,110799.0
2016-08-17 12:10:00,27.03,27.04,27.02,27.03,73670.0,24.4219,24.431,24.4129,24.4219,73670.0
2016-08-17 12:20:00,27.03,27.06,27.02,27.06,74157.0,24.4219,24.449,24.4129,24.449,74157.0
2016-08-17 12:30:00,27.06,27.09,27.05,27.09,92426.0,24.449,24.4761,24.44,24.4761,92426.0
2016-08-17 12:40:00,27.08,27.15,27.07,27.15,114198.0,24.4671,24.5303,24.4581,24.5303,114198.0
2016-08-17 12:50:00,27.15,27.15,27.1,27.13,179538.0,24.5303,24.5303,24.4852,24.5123,179538.0
2016-08-17 13:00:00,27.13,27.15,27.11,27.12,126473.0,24.5123,24.5303,24.4942,24.5032,126473.0
2016-08-17 13:10:00,27.12,27.13,27.1,27.1,99329.0,24.5032,24.5123,24.4852,24.4852,99329.0
2016-08-17 13:20:00,27.1,27.11,27.09,27.1,129340.0,24.4852,24.4942,24.4761,24.4852,129340.0
2016-08-17 13:30:00,27.1,27.17,27.09,27.17,81223.0,24.4852,24.5484,24.4761,24.5484,81223.0
2016-08-17 13:40:00,27.17,27.19,27.14,27.14,123455.0,24.5484,24.5665,24.5213,24.5213,123455.0
2016-08-17 13:50:00,27.15,27.15,27.09,27.1,129253.0,24.5303,24.5303,24.4761,24.4852,129253.0
2016-08-17 14:00:00,27.1,27.13,27.05,27.12,267916.0,24.4852,24.5123,24.44,24.5032,267916.0
2016-08-17 14:10:00,27.11,27.22,27.11,27.17,369334.0,24.4942,24.5936,24.4942,24.5484,369334.0
2016-08-17 14:20:00,27.17,27.21,27.15,27.19,302093.0,24.5484,24.5846,24.5303,24.5665,302093.0
2016-08-17 14:30:00,27.19,27.2,27.16,27.19,158923.0,24.5665,24.5755,24.5394,24.5665,158923.0
2016-08-17 14:40:00,27.18,27.23,27.18,27.23,194608.0,24.5575,24.6026,24.5575,24.6026,194608.0
2016-08-17 14:50:00,27.23,27.23,27.19,27.21,197045.0,24.6026,24.6026,24.5665,24.5846,197045.0
2016-08-17 15:00:00,27.21,27.21,27.15,27.15,301797.0,24.5846,24.5846,24.5303,24.5303,301797.0
2016-08-17 15:10:00,27.15,27.16,27.12,27.15,395740.0,24.5303,24.5394,24.5032,24.5303,395740.0
2016-08-17 15:20:00,27.15,27.24,27.14,27.23,245694.0,24.5303,24.6117,24.5213,24.6026,245694.0
2016-08-17 15:30:00,27.24,27.27,27.21,27.27,382200.0,24.6117,24.6388,24.5846,24.6388,382200.0
2016-08-17 15:40:00,27.27,27.31,27.25,27.3,269905.0,24.6388,24.6749,24.6207,24.6659,269905.0
2016-08-17 15:50:00,27.3,27.33,27.28,27.29,928962.0,24.6659,24.693,24.6478,24.6568,928962.0
2016-08-18 09:30:00,27.6,27.68,27.28,27.29,705380.0,24.9369,25.0092,24.6478,24.6568,705380.0
2016-08-18 09:40:00,27.29,27.38,27.25,27.32,493327.0,24.6568,24.7382,24.6207,24.6839,493327.0
2016-08-18 09:50:00,27.32,27.44,27.32,27.43,329515.0,24.6839,24.7924,24.6839,24.7833,329515.0
2016-08-18 10:00:00,27.42,27.45,27.36,27.41,228556.0,24.7743,24.8014,24.7201,24.7653,228556.0
2016-08-18 10:10:00,27.41,27.42,27.33,27.42,402917.0,24.7653,24.7743,24.693,24.7743,402917.0
2016-08-18 10:20:00,27.42,27.48,27.41,27.43,305723.0,24.7743,24.8285,24.7653,24.7833,305723.0
2016-08-18 10:30:00,27.43,27.53,27.42,27.53,213770.0,24.7833,24.8737,24.7743,24.8737,213770.0
2016-08-18 10:40:00,27.53,27.55,27.51,27.52,393501.0,24.8737,24.8918,24.8556,24.8646,393501.0
2016-08-18 10:50:00,27.52,27.57,27.51,27.53,324314.0,24.8646,24.9098,24.8556,24.8737,324314.0
2016-08-18 11:00:00,27.53,27.63,27.51,27.63,476422.0,24.8737,24.964,24.8556,24.964,476422.0
2016-08-18 11:10:00,27.63,27.65,27.6,27.63,395487.0,24.964,24.9821,24.9369,24.964,395487.0
2016-08-18 11:20:00,27.63,27.71,27.62,27.71,444889.0,24.964,25.0363,24.955,25.0363,444889.0
2016-08-18 11:30:00,27.71,27.71,27.56,27.56,527008.0,25.0363,25.0363,24.9008,24.9008,527008.0
2016-08-18 11:40:00,27.56,27.61,27.55,27.58,414854.0,24.9008,24.946,24.8918,24.9189,414854.0
2016-08-18 11:50:00,27.58,27.59,27.55,27.55,202270.0,24.9189,24.9279,24.8918,24.8918,202270.0
2016-08-18 12:00:00,27.55,27.58,27.5,27.55,418180.0,24.8918,24.9189,24.8466,24.8918,418180.0
2016-08-18 12:10:00,27.55,27.55,27.45,27.45,234081.0,24.8918,24.8918,24.8014,24.8014,234081.0
2016-08-18 12:20:00,27.46,27.47,27.43,27.43,305196.0,24.8104,24.8195,24.7833,24.7833,305196.0
2016-08-18 12:30:00,27.43,27.43,27.34,27.42,295029.0,24.7833,24.7833,24.702,24.7743,295029.0
2016-08-18 12:40:00,27.41,27.46,27.41,27.43,215836.0,24.7653,24.8104,24.7653,24.7833,215836.0
2016-08-18 12:50:00,27.43,27.43,27.36,27.37,217274.0,24.7833,24.7833,24.7201,24.7291,217274.0
2016-08-18 13:00:00,27.37,27.4,27.36,27.39,214776.0,24.7291,24.7562,24.7201,24.7472,214776.0
2016-08-18 13:10:00,27.39,27.4,27.38,27.38,130238.0,24.7472,24.7562,24.7382,24.7382,130238.0
2016-08-18 13:20:00,27.39,27.39,27.37,27.39,192072.0,24.7472,24.7472,24.7291,24.7472,192072.0
2016-08-18 13:30:00,27.39,27.39,27.36,27.37,202252.0,24.7472,24.7472,24.7201,24.7291,202252.0
2016-08-18 13:40:00,27.37,27.48,27.36,27.37,586274.0,24.7291,24.8285,24.7201,24.7291,586274.0
2016-08-18 13:50:00,27.38,27.42,27.36,27.37,377065.0,24.7382,24.7743,24.7201,24.7291,377065.0
2016-08-18 14:00:00,27.37,27.38,27.33,27.35,547583.0,24.7291,24.7382,24.693,24.7111,547583.0
2016-08-18 14:10:00,27.35,27.36,27.3,27.33,298822.0,24.7111,24.7201,24.6659,24.693,298822.0
2016-08-18 14:20:00,27.34,27.36,27.3,27.35,359654.0,24.702,24.7201,24.6659,24.7111,359654.0
2016-08-18 14:30:00,27.35,27.41,27.33,27.35,366968.0,24.7111,24.7653,24.693,24.7111,366968.0
2016-08-18 14:40:00,27.36,27.39,27.35,27.39,289124.0,24.7201,24.7472,24.7111,24.7472,289124.0
2016-08-18 14:50:00,27.38,27.43,27.37,27.39,599715.0,24.7382,24.7833,24.7291,24.7472,599715.0
2016-08-18 15:00:00,27.39,27.48,27.35,27.47,801269.0,24.7472,24.8285,24.7111,24.8195,801269.0
2016-08-18 15:10:00,27.47,27.55,27.47,27.55,297478.0,24.8195,24.8918,24.8195,24.8918,297478.0
2016-08-18 15:20:00,27.56,27.65,27.53,27.64,584525.0,24.9008,24.9821,24.8737,24.9731,584525.0
2016-08-18 15:30:00,27.64,27.65,27.56,27.58,666086.0,24.9731,24.9821,24.9008,24.9189,666086.0
2016-08-18 15:40:00,27.59,27.6,27.57,27.59,645232.0,24.9279,24.9369,24.9098,24.9279,645232.0
2016-08-18 15:50:00,27.58,27.69,27.58,27.67,1907505.0,24.9189,25.0182,24.9189,25.0002,1907505.0
2016-08-19 09:30:00,28.99,29.0,28.64,28.72,5729477.0,26.1928,26.2018,25.8766,25.9489,5729477.0
2016-08-19 09:40:00,28.72,28.86,28.72,28.84,2269799.0,25.9489,26.0754,25.9489,26.0573,2269799.0
2016-08-19 09:50:00,28.83,29.0,28.81,29.0,2566557.0,26.0482,26.2018,26.0302,26.2018,2566557.0
2016-08-19 10:00:00,29.0,29.41,28.99,29.26,4116502.0,26.2018,26.5723,26.1928,26.4368,4116502.0
2016-08-19 10:10:00,29.26,29.5,29.23,29.48,2703468.0,26.4368,26.6536,26.4097,26.6355,2703468.0
2016-08-19 10:20:00,29.47,29.61,29.45,29.61,2353185.0,26.6265,26.753,26.6084,26.753,2353185.0
2016-08-19 10:30:00,29.61,29.74,29.6,29.65,2560092.0,26.753,26.8704,26.744,26.7891,2560092.0
2016-08-19 10:40:00,29.64,29.73,29.55,29.55,1720961.0,26.7801,26.8614,26.6988,26.6988,1720961.0
2016-08-19 10:50:00,29.56,29.61,29.49,29.51,1083783.0,26.7078,26.753,26.6446,26.6626,1083783.0
2016-08-19 11:00:00,29.51,29.57,29.47,29.51,1338777.0,26.6626,26.7168,26.6265,26.6626,1338777.0
2016-08-19 11:10:00,29.51,29.58,29.44,29.45,1101849.0,26.6626,26.7259,26.5994,26.6084,1101849.0
2016-08-19 11:20:00,29.46,29.55,29.46,29.52,1247227.0,26.6175,26.6988,26.6175,26.6717,1247227.0
2016-08-19 11:30:00,29.52,29.55,29.47,29.53,581561.0,26.6717,26.6988,26.6265,26.6807,581561.0
2016-08-19 11:40:00,29.53,29.68,29.48,29.62,1006950.0,26.6807,26.8162,26.6355,26.762,1006950.0
2016-08-19 11:50:00,29.62,29.66,29.43,29.58,935610.0,26.762,26.7982,26.5904,26.7259,935610.0
2016-08-19 12:00:00,29.58,29.67,29.55,29.66,854794.0,26.7259,26.8072,26.6988,26.7982,854794.0
2016-08-19 12:10:00,29.66,29.7,29.62,29.66,600311.0,26.7982,26.8343,26.762,26.7982,600311.0
2016-08-19 12:20:00,29.66,29.7,29.64,29.68,562036.0,26.7982,26.8343,26.7801,26.8162,562036.0
2016-08-19 12:30:00,29.68,29.68,29.55,29.55,549324.0,26.8162,26.8162,26.6988,26.6988,549324.0
2016-08-19 12:40:00,29.55,29.57,29.49,29.5,487994.0,26.6988,26.7168,26.6446,26.6536,487994.0
2016-08-19 12:50:00,29.51,29.55,29.49,29.54,508621.0,26.6626,26.6988,26.6446,26.6897,508621.0
2016-08-19 13:00:00,29.54,29.55,29.49,29.55,497843.0,26.6897,26.6988,26.6446,26.6988,497843.0
2016-08-19 13:10:00,29.54,29.58,29.53,29.56,541148.0,26.6897,26.7259,26.6807,26.7078,541148.0
2016-08-19 13:20:00,29.56,29.57,29.48,29.51,856017.0,26.7078,26.7168,26.6355,26.6626,856017.0
2016-08-19 13:30:00,29.51,29.51,29.46,29.47,619117.0,26.6626,26.6626,26.6175,26.6265,619117.0
2016-08-19 13:40:00,29.47,29.55,29.47,29.52,731005.0,26.6265,26.6988,26.6265,26.6717,731005.0
2016-08-19 13:50:00,29.52,29.55,29.49,29.52,427645.0,26.6717,26.6988,26.6446,26.6717,427645.0
2016-08-19 14:00:00,29.52,29.54,29.49,29.49,403672.0,26.6717,26.6897,26.6446,26.6446,403672.0
2016-08-19 14:10:00,29.49,29.55,29.47,29.53,477927.0,26.6446,26.6988,26.6265,26.6807,477927.0
2016-08-19 14:20:00,29.53,29.55,29.49,29.51,541306.0,26.6807,26.6988,26.6446,26.6626,541306.0
2016-08-19 14:30:00,29.52,29.54,29.49,29.49,567511.0,26.6717,26.6897,26.6446,26.6446,567511.0
2016-08-19 14:40:00,29.5,29.52,29.49,29.51,571177.0,26.6536,26.6717,26.6446,26.6626,571177.0
2016-08-19 14:50:00,29.51,29.51,29.49,29.51,476424.0,26.6626,26.6626,26.6446,26.6626,476424.0
2016-08-19 15:00:00,29.51,29.52,29.49,29.51,614415.0,26.6626,26.6717,26.6446,26.6626,614415.0
2016-08-19 15:10:00,29.51,29.57,29.49,29.56,1292893.0,26.6626,26.7168,26.6446,26.7078,1292893.0
2016-08-19 15:20:00,29.55,29.63,29.55,29.6,934232.0,26.6988,26.7711,26.6988,26.744,934232.0
2016-08-19 15:30:00,29.6,29.65,29.56,29.63,1210457.0,26.744,26.7891,26.7078,26.7711,1210457.0
2016-08-19 15:40:00,29.63,29.63,29.52,29.55,1172644.0,26.7711,26.7711,26.6717,26.6988,1172644.0
2016-08-19 15:50:00,29.55,29.65,29.55,29.64,2904469.0,26.6988,26.7891,26.6988,26.7801,2904469.0
2016-08-22 09:30:00,29.52,29.53,29.08,29.15,1517701.0,26.6717,26.6807,26.2741,26.3374,1517701.0
2016-08-22 09:40:00,29.16,29.2,28.88,28.88,1119118.0,26.3464,26.3825,26.0934,26.0934,1119118.0
2016-08-22 09:50:00,28.87,29.11,28.87,29.07,1250196.0,26.0844,26.3012,26.0844,26.2651,1250196.0
2016-08-22 10:00:00,29.07,29.17,29.06,29.13,1211065.0,26.2651,26.3554,26.2561,26.3193,1211065.0
2016-08-22 10:10:00,29.12,29.37,29.12,29.36,1360242.0,26.3103,26.5361,26.3103,26.5271,1360242.0
2016-08-22 10:20:00,29.35,29.5,29.3,29.4,1186633.0,26.5181,26.6536,26.4729,26.5633,1186633.0
2016-08-22 10:30:00,29.4,29.52,29.4,29.51,1050060.0,26.5633,26.6717,26.5633,26.6626,1050060.0
2016-08-22 10:40:00,29.51,29.51,29.31,29.32,620907.0,26.6626,26.6626,26.4819,26.491,620907.0
2016-08-22 10:50:00,29.32,29.45,29.29,29.43,600369.0,26.491,26.6084,26.4639,26.5904,600369.0
2016-08-22 11:00:00,29.42,29.48,29.4,29.42,524777.0,26.5813,26.6355,26.5633,26.5813,524777.0
2016-08-22 11:10:00,29.42,29.49,29.34,29.34,398264.0,26.5813,26.6446,26.509,26.509,398264.0
2016-08-22 11:20:00,29.34,29.38,29.25,29.27,823334.0,26.509,26.5452,26.4277,26.4458,823334.0
2016-08-22 11:30:00,29.27,29.31,29.23,29.27,1022231.0,26.4458,26.4819,26.4097,26.4458,1022231.0
2016-08-22 11:40:00,29.26,29.3,29.16,29.3,518220.0,26.4368,26.4729,26.3464,26.4729,518220.0
2016-08-22 11:50:00,29.3,29.37,29.27,29.36,415849.0,26.4729,26.5361,26.4458,26.5271,415849.0
2016-08-22 12:00:00,29.35,29.37,29.26,29.31,366978.0,26.5181,26.5361,26.4368,26.4819,366978.0
2016-08-22 12:10:00,29.3,29.32,29.26,29.3,523288.0,26.4729,26.491,26.4368,26.4729,523288.0
2016-08-22 12:20:00,29.29,29.46,29.28,29.38,487731.0,26.4639,26.6175,26.4548,26.5452,487731.0
2016-08-22 12:30:00,29.39,29.42,29.32,29.33,520215.0,26.5542,26.5813,26.491,26.5,520215.0
2016-08-22 12:40:00,29.34,29.36,29.26,29.26,347241.0,26.509,26.5271,26.4368,26.4368,347241.0
2016-08-22 12:50:00,29.26,29.3,29.22,29.28,508003.0,26.4368,26.4729,26.4006,26.4548,508003.0
2016-08-22 13:00:00,29.28,29.33,29.27,29.29,380415.0,26.4548,26.5,26.4458,26.4639,380415.0
2016-08-22 13:10:00,29.29,29.34,29.29,29.3,601674.0,26.4639,26.509,26.4639,26.4729,601674.0
2016-08-22 13:20:00,29.3,29.31,29.16,29.2,374224.0,26.4729,26.4819,26.3464,26.3825,374224.0
2016-08-22 13:30:00,29.19,29.21,29.12,29.12,320392.0,26.3735,26.3916,26.3103,26.3103,320392.0
2016-08-22 13:40:00,29.12,29.26,29.12,29.24,427124.0,26.3103,26.4368,26.3103,26.4187,427124.0
2016-08-22 13:50:00,29.24,29.25,29.16,29.16,309355.0,26.4187,26.4277,26.3464,26.3464,309355.0
2016-08-22 14:00:00,29.16,29.18,29.15,29.16,400471.0,26.3464,26.3645,26.3374,26.3464,400471.0
2016-08-22 14:10:00,29.16,29.22,29.15,29.17,402234.0,26.3464,26.4006,26.3374,26.3554,402234.0
2016-08-22 14:20:00,29.17,29.18,29.09,29.1,414811.0,26.3554,26.3645,26.2832,26.2922,414811.0
2016-08-22 14:30:00,29.1,29.18,29.08,29.16,558895.0,26.2922,26.3645,26.2741,26.3464,558895.0
2016-08-22 14:40:00,29.16,29.21,29.13,29.21,562658.0,26.3464,26.3916,26.3193,26.3916,562658.0
2016-08-22 14:50:00,29.21,29.22,29.12,29.12,440209.0,26.3916,26.4006,26.3103,26.3103,440209.0
2016-08-22 15:00:00,29.12,29.16,29.11,29.15,491903.0,26.3103,26.3464,26.3012,26.3374,491903.0
2016-08-22 15:10:00,29.14,29.14,29.05,29.07,551999.0,26.3283,26.3283,26.247,26.2651,551999.0
2016-08-22 15:20:00,29.06,29.15,29.06,29.08,505953.0,26.2561,26.3374,26.2561,26.2741,505953.0
2016-08-22 15:30:00,29.09,29.14,29.07,29.1,807443.0,26.2832,26.3283,26.2651,26.2922,807443.0
2016-08-22 15:40:00,29.09,29.14,29.09,29.09,1023216.0,26.2832,26.3283,26.2832,26.2832,1023216.0
2016-08-22 15:50:00,29.1,29.19,29.09,29.15,2189059.0,26.2922,26.3735,26.2832,26.3374,2189059.0
2016-08-23 09:30:00,29.25,29.49,29.2,29.42,1038784.0,26.516,26.7335,26.4706,26.6701,1038784.0
2016-08-23 09:40:00,29.43,29.65,29.39,29.62,837737.0,26.6791,26.8786,26.6429,26.8514,837737.0
2016-08-23 09:50:00,29.63,29.76,29.61,29.65,958280.0,26.8604,26.9783,26.8423,26.8786,958280.0
2016-08-23 10:00:00,29.66,29.79,29.66,29.72,697183.0,26.8876,27.0055,26.8876,26.942,697183.0
2016-08-23 10:10:00,29.71,29.82,29.68,29.78,736648.0,26.933,27.0327,26.9058,26.9964,736648.0
2016-08-23 10:20:00,29.78,29.81,29.7,29.76,549878.0,26.9964,27.0236,26.9239,26.9783,549878.0
2016-08-23 10:30:00,29.76,29.88,29.75,29.87,600548.0,26.9783,27.0871,26.9692,27.078,600548.0
2016-08-23 10:40:00,29.87,29.93,29.85,29.89,507768.0,27.078,27.1324,27.0599,27.0961,507768.0
2016-08-23 10:50:00,29.89,29.93,29.85,29.9,373276.0,27.0961,27.1324,27.0599,27.1052,373276.0
2016-08-23 11:00:00,29.9,29.95,29.86,29.92,419959.0,27.1052,27.1505,27.0689,27.1233,419959.0
2016-08-23 11:10:00,29.93,30.0,29.91,29.99,519561.0,27.1324,27.1959,27.1143,27.1868,519561.0
2016-08-23 11:20:00,29.99,30.08,29.98,30.03,753075.0,27.1868,27.2684,27.1777,27.2231,753075.0
2016-08-23 11:30:00,30.02,30.1,30.0,30.06,393999.0,27.214,27.2865,27.1959,27.2503,393999.0
2016-08-23 11:40:00,30.07,30.1,30.01,30.03,290575.0,27.2593,27.2865,27.2049,27.2231,290575.0
2016-08-23 11:50:00,30.03,30.07,29.99,30.05,307097.0,27.2231,27.2593,27.1868,27.2412,307097.0
2016-08-23 12:00:00,30.05,30.05,29.99,30.04,244618.0,27.2412,27.2412,27.1868,27.2321,244618.0
2016-08-23 12:10:00,30.03,30.1,30.01,30.1,229933.0,27.2231,27.2865,27.2049,27.2865,229933.0
2016-08-23 12:20:00,30.1,30.15,30.09,30.12,350083.0,27.2865,27.3318,27.2774,27.3046,350083.0
2016-08-23 12:30:00,30.12,30.12,30.03,30.09,337793.0,27.3046,27.3046,27.2231,27.2774,337793.0
2016-08-23 12:40:00,30.09,30.1,30.01,30.07,761184.0,27.2774,27.2865,27.2049,27.2593,761184.0
2016-08-23 12:50:00,30.07,30.07,29.96,30.02,446336.0,27.2593,27.2593,27.1596,27.214,446336.0
2016-08-23 13:00:00,30.03,30.04,29.98,29.99,220205.0,27.2231,27.2321,27.1777,27.1868,220205.0
2016-08-23 13:10:00,29.98,30.04,29.98,30.03,377365.0,27.1777,27.2321,27.1777,27.2231,377365.0
2016-08-23 13:20:00,30.03,30.06,30.02,30.04,378652.0,27.2231,27.2503,27.214,27.2321,378652.0
2016-08-23 13:30:00,30.03,30.07,30.02,30.03,276932.0,27.2231,27.2593,27.214,27.2231,276932.0
2016-08-23 13:40:00,30.03,30.05,29.99,30.04,339546.0,27.2231,27.2412,27.1868,27.2321,339546.0
2016-08-23 13:50:00,30.04,30.09,30.02,30.07,385701.0,27.2321,27.2774,27.214,27.2593,385701.0
2016-08-23 14:00:00,30.06,30.07,30.02,30.02,295289.0,27.2503,27.2593,27.214,27.214,295289.0
2016-08-23 14:10:00,30.02,30.07,30.02,30.05,604978.0,27.214,27.2593,27.214,27.2412,604978.0
2016-08-23 14:20:00,30.04,30.05,30.01,30.02,263909.0,27.2321,27.2412,27.2049,27.214,263909.0
2016-08-23 14:30:00,30.03,30.05,30.01,30.01,231364.0,27.2231,27.2412,27.2049,27.2049,231364.0
2016-08-23 14:40:00,30.01,30.06,30.01,30.05,309095.0,27.2049,27.2503,27.2049,27.2412,309095.0
2016-08-23 14:50:00,30.05,30.07,30.02,30.05,493176.0,27.2412,27.2593,27.214,27.2412,493176.0
2016-08-23 15:00:00,30.05,30.06,29.92,29.96,566658.0,27.2412,27.2503,27.1233,27.1596,566658.0
2016-08-23 15:10:00,29.96,29.96,29.87,29.89,675609.0,27.1596,27.1596,27.078,27.0961,675609.0
2016-08-23 15:20:00,29.9,29.94,29.87,29.9,896594.0,27.1052,27.1415,27.078,27.1052,896594.0
2016-08-23 15:30:00,29.91,29.91,29.84,29.84,763565.0,27.1143,27.1143,27.0508,27.0508,763565.0
2016-08-23 15:40:00,29.85,29.93,29.84,29.91,1056136.0,27.0599,27.1324,27.0508,27.1143,1056136.0
2016-08-23 15:50:00,29.91,29.97,29.9,29.94,1710791.0,27.1143,27.1687,27.1052,27.1415,1710791.0
2016-08-24 09:30:00,29.95,30.0,29.76,29.88,519020.0,27.1505,27.1959,26.9783,27.0871,519020.0
2016-08-24 09:40:00,29.88,29.88,29.79,29.8,272652.0,27.0871,27.0871,27.0055,27.0146,272652.0
2016-08-24 09:50:00,29.8,29.85,29.78,29.8,395009.0,27.0146,27.0599,26.9964,27.0146,395009.0
2016-08-24 10:00:00,29.8,29.83,29.77,29.83,233296.0,27.0146,27.0418,26.9874,27.0418,233296.0
2016-08-24 10:10:00,29.83,29.83,29.81,29.83,187097.0,27.0418,27.0418,27.0236,27.0418,187097.0
2016-08-24 10:20:00,29.83,29.83,29.8,29.81,178145.0,27.0418,27.0418,27.0146,27.0236,178145.0
2016-08-24 10:30:00,29.81,29.9,29.8,29.87,191084.0,27.0236,27.1052,27.0146,27.078,191084.0
2016-08-24 10:40:00,29.87,29.88,29.81,29.84,153715.0,27.078,27.0871,27.0236,27.0508,153715.0
2016-08-24 10:50:00,29.84,29.85,29.81,29.84,569496.0,27.0508,27.0599,27.0236,27.0508,569496.0
2016-08-24 11:00:00,29.84,29.86,29.82,29.85,317840.0,27.0508,27.0689,27.0327,27.0599,317840.0
2016-08-24 11:10:00,29.85,29.87,29.81,29.84,368724.0,27.0599,27.078,27.0236,27.0508,368724.0
2016-08-24 11:20:00,29.84,29.88,29.84,29.87,305967.0,27.0508,27.0871,27.0508,27.078,305967.0
2016-08-24 11:30:00,29.88,29.91,29.84,29.88,251651.0,27.0871,27.1143,27.0508,27.0871,251651.0
2016-08-24 11:40:00,29.88,29.89,29.82,29.86,271013.0,27.0871,27.0961,27.0327,27.0689,271013.0
2016-08-24 11:50:00,29.85,29.86,29.8,29.84,297035.0,27.0599,27.0689,27.0146,27.0508,297035.0
2016-08-24 12:00:00,29.84,29.9,29.83,29.9,427638.0,27.0508,27.1052,27.0418,27.1052,427638.0
2016-08-24 12:10:00,29.9,29.94,29.89,29.91,263527.0,27.1052,27.1415,27.0961,27.1143,263527.0
2016-08-24 12:20:00,29.92,29.92,29.9,29.9,37943.0,27.1233,27.1233,27.1052,27.1052,37943.0
2016-08-24 12:30:00,29.9,29.92,29.88,29.92,127625.0,27.1052,27.1233,27.0871,27.1233,127625.0
2016-08-24 12:40:00,29.91,29.92,29.88,29.89,120775.0,27.1143,27.1233,27.0871,27.0961,120775.0
2016-08-24 12:50:00,29.88,29.97,29.88,29.95,316623.0,27.0871,27.1687,27.0871,27.1505,316623.0
2016-08-24 13:00:00,29.95,29.96,29.93,29.95,112566.0,27.1505,27.1596,27.1324,27.1505,112566.0
2016-08-24 13:10:00,29.95,29.96,29.92,29.93,81787.0,27.1505,27.1596,27.1233,27.1324,81787.0
2016-08-24 13:20:00,29.93,29.93,29.9,29.91,136766.0,27.1324,27.1324,27.1052,27.1143,136766.0
2016-08-24 13:30:00,29.91,29.91,29.87,29.87,162875.0,27.1143,27.1143,27.078,27.078,162875.0
2016-08-24 13:40:00,29.88,29.89,29.86,29.86,83402.0,27.0871,27.0961,27.0689,27.0689,83402.0
2016-08-24 13:50:00,29.86,29.88,29.85,29.87,113238.0,27.0689,27.0871,27.0599,27.078,113238.0
2016-08-24 14:00:00,29.87,29.87,29.81,29.84,330359.0,27.078,27.078,27.0236,27.0508,330359.0
2016-08-24 14:10:00,29.84,29.84,29.81,29.82,110544.0,27.0508,27.0508,27.0236,27.0327,110544.0
2016-08-24 14:20:00,29.82,29.82,29.79,29.82,411114.0,27.0327,27.0327,27.0055,27.0327,411114.0
2016-08-24 14:30:00,29.82,29.83,29.79,29.8,287215.0,27.0327,27.0418,27.0055,27.0146,287215.0
2016-08-24 14:40:00,29.8,29.84,29.79,29.8,200708.0,27.0146,27.0508,27.0055,27.0146,200708.0
2016-08-24 14:50:00,29.8,29.82,29.79,29.8,158378.0,27.0146,27.0327,27.0055,27.0146,158378.0
2016-08-24 15:00:00,29.8,29.81,29.73,29.74,246961.0,27.0146,27.0236,26.9511,26.9602,246961.0
2016-08-24 15:10:00,29.74,29.75,29.7,29.73,267295.0,26.9602,26.9692,26.9239,26.9511,267295.0
2016-08-24 15:20:00,29.73,29.75,29.67,29.68,343299.0,26.9511,26.9692,26.8967,26.9058,343299.0
2016-08-24 15:30:00,29.68,29.71,29.63,29.63,345915.0,26.9058,26.933,26.8604,26.8604,345915.0
2016-08-24 15:40:00,29.63,29.65,29.61,29.64,432359.0,26.8604,26.8786,26.8423,26.8695,432359.0
2016-08-24 15:50:00,29.64,29.7,29.63,29.7,901798.0,26.8695,26.9239,26.8604,26.9239,901798.0
2016-08-25 09:30:00,29.63,29.76,29.6,29.76,458265.0,26.8604,26.9783,26.8332,26.9783,458265.0
2016-08-25 09:40:00,29.76,29.76,29.68,29.72,250399.0,26.9783,26.9783,26.9058,26.942,250399.0
2016-08-25 09:50:00,29.71,29.75,29.64,29.71,290295.0,26.933,26.9692,26.8695,26.933,290295.0
2016-08-25 10:00:00,29.71,29.82,29.7,29.78,220087.0,26.933,27.0327,26.9239,26.9964,220087.0
2016-08-25 10:10:00,29.79,29.88,29.78,29.84,242010.0,27.0055,27.0871,26.9964,27.0508,242010.0
2016-08-25 10:20:00,29.83,29.87,29.8,29.83,191995.0,27.0418,27.078,27.0146,27.0418,191995.0
2016-08-25 10:30:00,29.83,29.87,29.78,29.8,236096.0,27.0418,27.078,26.9964,27.0146,236096.0
2016-08-25 10:40:00,29.8,29.84,29.79,29.83,284977.0,27.0146,27.0508,27.0055,27.0418,284977.0
2016-08-25 10:50:00,29.83,29.85,29.79,29.82,193786.0,27.0418,27.0599,27.0055,27.0327,193786.0
2016-08-25 11:00:00,29.82,29.94,29.81,29.92,198911.0,27.0327,27.1415,27.0236,27.1233,198911.0
2016-08-25 11:10:00,29.92,29.96,29.9,29.93,192395.0,27.1233,27.1596,27.1052,27.1324,192395.0
2016-08-25 11:20:00,29.93,29.94,29.89,29.91,139295.0,27.1324,27.1415,27.0961,27.1143,139295.0
2016-08-25 11:30:00,29.91,29.95,29.9,29.94,177383.0,27.1143,27.1505,27.1052,27.1415,177383.0
2016-08-25 11:40:00,29.93,29.96,29.9,29.9,150096.0,27.1324,27.1596,27.1052,27.1052,150096.0
2016-08-25 11:50:00,29.9,29.91,29.89,29.9,125539.0,27.1052,27.1143,27.0961,27.1052,125539.0
2016-08-25 12:00:00,29.91,29.91,29.84,29.84,189440.0,27.1143,27.1143,27.0508,27.0508,189440.0
2016-08-25 12:10:00,29.84,29.87,29.83,29.86,169031.0,27.0508,27.078,27.0418,27.0689,169031.0
2016-08-25 12:20:00,29.86,29.89,29.84,29.86,124538.0,27.0689,27.0961,27.0508,27.0689,124538.0
2016-08-25 12:30:00,29.86,29.91,29.86,29.9,100574.0,27.0689,27.1143,27.0689,27.1052,100574.0
2016-08-25 12:40:00,29.89,29.92,29.84,29.84,184867.0,27.0961,27.1233,27.0508,27.0508,184867.0
2016-08-25 12:50:00,29.84,29.88,29.81,29.83,256101.0,27.0508,27.0871,27.0236,27.0418,256101.0
2016-08-25 13:00:00,29.82,29.86,29.82,29.82,145266.0,27.0327,27.0689,27.0327,27.0327,145266.0
2016-08-25 13:10:00,29.83,29.85,29.82,29.84,104018.0,27.0418,27.0599,27.0327,27.0508,104018.0
2016-08-25 13:20:00,29.84,29.84,29.77,29.78,251481.0,27.0508,27.0508,26.9874,26.9964,251481.0
2016-08-25 13:30:00,29.78,29.81,29.7,29.7,307820.0,26.9964,27.0236,26.9239,26.9239,307820.0
2016-08-25 13:40:00,29.7,29.74,29.68,29.73,153884.0,26.9239,26.9602,26.9058,26.9511,153884.0
2016-08-25 13:50:00,29.73,29.73,29.68,29.69,156897.0,26.9511,26.9511,26.9058,26.9148,156897.0
2016-08-25 14:00:00,29.69,29.73,29.66,29.68,236272.0,26.9148,26.9511,26.8876,26.9058,236272.0
2016-08-25 14:10:00,29.68,29.73,29.68,29.71,206514.0,26.9058,26.9511,26.9058,26.933,206514.0
2016-08-25 14:20:00,29.71,29.71,29.66,29.68,232569.0,26.933,26.933,26.8876,26.9058,232569.0
2016-08-25 14:30:00,29.67,29.71,29.67,29.71,182531.0,26.8967,26.933,26.8967,26.933,182531.0
2016-08-25 14:40:00,29.71,29.75,29.7,29.75,265966.0,26.933,26.9692,26.9239,26.9692,265966.0
2016-08-25 14:50:00,29.75,29.76,29.69,29.71,260331.0,26.9692,26.9783,26.9148,26.933,260331.0
2016-08-25 15:00:00,29.71,29.72,29.67,29.67,245611.0,26.933,26.942,26.8967,26.8967,245611.0
2016-08-25 15:10:00,29.68,29.7,29.67,29.67,222618.0,26.9058,26.9239,26.8967,26.8967,222618.0
2016-08-25 15:20:00,29.67,29.68,29.63,29.63,253621.0,26.8967,26.9058,26.8604,26.8604,253621.0
2016-08-25 15:30:00,29.64,29.66,29.61,29.66,546710.0,26.8695,26.8876,26.8423,26.8876,546710.0
2016-08-25 15:40:00,29.66,29.67,29.59,29.61,458301.0,26.8876,26.8967,26.8242,26.8423,458301.0
2016-08-25 15:50:00,29.62,29.65,29.61,29.65,784268.0,26.8514,26.8786,26.8423,26.8786,784268.0
2016-08-26 09:30:00,29.78,29.9,29.7,29.89,586364.0,26.9964,27.1052,26.9239,27.0961,586364.0
2016-08-26 09:40:00,29.89,30.0,29.86,29.99,457160.0,27.0961,27.1959,27.0689,27.1868,457160.0
2016-08-26 09:50:00,29.99,29.99,29.85,29.88,242976.0,27.1868,27.1868,27.0599,27.0871,242976.0
2016-08-26 10:00:00,29.88,29.99,29.82,29.85,700333.0,27.0871,27.1868,27.0327,27.0599,700333.0
2016-08-26 10:10:00,29.85,30.0,29.8,29.99,445811.0,27.0599,27.1959,27.0146,27.1868,445811.0
2016-08-26 10:20:00,29.99,30.06,29.98,30.04,794439.0,27.1868,27.2503,27.1777,27.2321,794439.0
2016-08-26 10:30:00,30.05,30.12,30.04,30.1,430856.0,27.2412,27.3046,27.2321,27.2865,430856.0
2016-08-26 10:40:00,30.11,30.13,30.07,30.12,312765.0,27.2956,27.3137,27.2593,27.3046,312765.0
2016-08-26 10:50:00,30.12,30.16,30.08,30.15,355998.0,27.3046,27.3409,27.2684,27.3318,355998.0
2016-08-26 11:00:00,30.14,30.15,30.09,30.12,352650.0,27.3228,27.3318,27.2774,27.3046,352650.0
2016-08-26 11:10:00,30.13,30.13,30.1,30.11,176265.0,27.3137,27.3137,27.2865,27.2956,176265.0
2016-08-26 11:20:00,30.12,30.13,30.08,30.09,164544.0,27.3046,27.3137,27.2684,27.2774,164544.0
2016-08-26 11:30:00,30.1,30.1,30.06,30.06,142731.0,27.2865,27.2865,27.2503,27.2503,142731.0
2016-08-26 11:40:00,30.07,30.09,30.0,30.08,274059.0,27.2593,27.2774,27.1959,27.2684,274059.0
2016-08-26 11:50:00,30.08,30.08,29.94,29.95,436356.0,27.2684,27.2684,27.1415,27.1505,436356.0
2016-08-26 12:00:00,29.95,29.95,29.82,29.84,392353.0,27.1505,27.1505,27.0327,27.0508,392353.0
2016-08-26 12:10:00,29.84,29.85,29.75,29.84,364059.0,27.0508,27.0599,26.9692,27.0508,364059.0
2016-08-26 12:20:00,29.83,29.88,29.79,29.81,247891.0,27.0418,27.0871,27.0055,27.0236,247891.0
2016-08-26 12:30:00,29.8,29.86,29.77,29.86,135476.0,27.0146,27.0689,26.9874,27.0689,135476.0
2016-08-26 12:40:00,29.86,29.9,29.85,29.88,111975.0,27.0689,27.1052,27.0599,27.0871,111975.0
2016-08-26 12:50:00,29.88,29.9,29.82,29.88,169379.0,27.0871,27.1052,27.0327,27.0871,169379.0
2016-08-26 13:00:00,29.88,29.92,29.87,29.9,137687.0,27.0871,27.1233,27.078,27.1052,137687.0
2016-08-26 13:10:00,29.9,29.91,29.86,29.89,187158.0,27.1052,27.1143,27.0689,27.0961,187158.0
2016-08-26 13:20:00,29.89,29.9,29.86,29.9,84239.0,27.0961,27.1052,27.0689,27.1052,84239.0
2016-08-26 13:30:00,29.89,29.92,29.88,29.9,115759.0,27.0961,27.1233,27.0871,27.1052,115759.0
2016-08-26 13:40:00,29.9,29.94,29.89,29.93,129873.0,27.1052,27.1415,27.0961,27.1324,129873.0
2016-08-26 13:50:00,29.93,29.94,29.87,29.88,229357.0,27.1324,27.1415,27.078,27.0871,229357.0
2016-08-26 14:00:00,29.88,29.93,29.87,29.93,120096.0,27.0871,27.1324,27.078,27.1324,120096.0
2016-08-26 14:10:00,29.93,29.95,29.84,29.87,207538.0,27.1324,27.1505,27.0508,27.078,207538.0
2016-08-26 14:20:00,29.87,29.87,29.79,29.81,196410.0,27.078,27.078,27.0055,27.0236,196410.0
2016-08-26 14:30:00,29.82,29.82,29.77,29.8,171064.0,27.0327,27.0327,26.9874,27.0146,171064.0
2016-08-26 14:40:00,29.81,29.82,29.78,29.8,157130.0,27.0236,27.0327,26.9964,27.0146,157130.0
2016-08-26 14:50:00,29.81,29.81,29.77,29.8,155510.0,27.0236,27.0236,26.9874,27.0146,155510.0
2016-08-26 15:00:00,29.81,29.82,29.78,29.82,230227.0,27.0236,27.0327,26.9964,27.0327,230227.0
2016-08-26 15:10:00,29.82,29.89,29.81,29.88,188359.0,27.0327,27.0961,27.0236,27.0871,188359.0
2016-08-26 15:20:00,29.87,29.94,29.85,29.94,195513.0,27.078,27.1415,27.0599,27.1415,195513.0
2016-08-26 15:30:00,29.94,29.99,29.93,29.96,339151.0,27.1415,27.1868,27.1324,27.1596,339151.0
2016-08-26 15:40:00,29.97,30.01,29.94,29.98,428027.0,27.1687,27.2049,27.1415,27.1777,428027.0
2016-08-26 15:50:00,29.98,30.0,29.95,29.96,740865.0,27.1777,27.1959,27.1505,27.1596,740865.0
2016-08-29 09:30:00,29.92,30.19,29.6,30.15,595974.0,27.1233,27.3681,26.8332,27.3318,595974.0
2016-08-29 09:40:00,30.14,30.27,30.14,30.23,524110.0,27.3228,27.4406,27.3228,27.4044,524110.0
2016-08-29 09:50:00,30.22,30.24,30.16,30.17,356789.0,27.3953,27.4134,27.3409,27.35,356789.0
2016-08-29 10:00:00,30.18,30.23,30.15,30.22,576576.0,27.359,27.4044,27.3318,27.3953,576576.0
2016-08-29 10:10:00,30.23,30.24,30.19,30.19,297858.0,27.4044,27.4134,27.3681,27.3681,297858.0
2016-08-29 10:20:00,30.2,30.21,30.18,30.2,141630.0,27.3772,27.3862,27.359,27.3772,141630.0
2016-08-29 10:30:00,30.2,30.21,30.12,30.15,250139.0,27.3772,27.3862,27.3046,27.3318,250139.0
2016-08-29 10:40:00,30.15,30.16,30.13,30.15,172503.0,27.3318,27.3409,27.3137,27.3318,172503.0
2016-08-29 10:50:00,30.16,30.16,30.12,30.15,235803.0,27.3409,27.3409,27.3046,27.3318,235803.0
2016-08-29 11:00:00,30.15,30.16,30.14,30.15,143921.0,27.3318,27.3409,27.3228,27.3318,143921.0
2016-08-29 11:10:00,30.15,30.15,30.09,30.1,164255.0,27.3318,27.3318,27.2774,27.2865,164255.0
2016-08-29 11:20:00,30.1,30.1,30.08,30.1,114719.0,27.2865,27.2865,27.2684,27.2865,114719.0
2016-08-29 11:30:00,30.1,30.11,30.07,30.1,400673.0,27.2865,27.2956,27.2593,27.2865,400673.0
2016-08-29 11:40:00,30.1,30.14,30.09,30.14,215157.0,27.2865,27.3228,27.2774,27.3228,215157.0
2016-08-29 11:50:00,30.14,30.19,30.13,30.18,508881.0,27.3228,27.3681,27.3137,27.359,508881.0
2016-08-29 12:00:00,30.17,30.2,30.16,30.19,295273.0,27.35,27.3772,27.3409,27.3681,295273.0
2016-08-29 12:10:00,30.19,30.19,30.16,30.16,255474.0,27.3681,27.3681,27.3409,27.3409,255474.0
2016-08-29 12:20:00,30.16,30.18,30.14,30.17,79411.0,27.3409,27.359,27.3228,27.35,79411.0
2016-08-29 12:30:00,30.17,30.18,30.16,30.18,65196.0,27.35,27.359,27.3409,27.359,65196.0
2016-08-29 12:40:00,30.18,30.19,30.15,30.17,258744.0,27.359,27.3681,27.3318,27.35,258744.0
2016-08-29 12:50:00,30.18,30.18,30.16,30.16,48806.0,27.359,27.359,27.3409,27.3409,48806.0
2016-08-29 13:00:00,30.16,30.17,30.16,30.17,46691.0,27.3409,27.35,27.3409,27.35,46691.0
2016-08-29 13:10:00,30.17,30.19,30.16,30.18,114084.0,27.35,27.3681,27.3409,27.359,114084.0
2016-08-29 13:20:00,30.18,30.19,30.15,30.17,132990.0,27.359,27.3681,27.3318,27.35,132990.0
2016-08-29 13:30:00,30.17,30.19,30.16,30.18,91103.0,27.35,27.3681,27.3409,27.359,91103.0
2016-08-29 13:40:00,30.18,30.18,30.17,30.17,28856.0,27.359,27.359,27.35,27.35,28856.0
2016-08-29 13:50:00,30.18,30.18,30.17,30.18,37444.0,27.359,27.359,27.35,27.359,37444.0
2016-08-29 14:00:00,30.18,30.19,30.17,30.18,205045.0,27.359,27.3681,27.35,27.359,205045.0
2016-08-29 14:10:00,30.18,30.19,30.17,30.18,115474.0,27.359,27.3681,27.35,27.359,115474.0
2016-08-29 14:20:00,30.18,30.18,30.13,30.13,93192.0,27.359,27.359,27.3137,27.3137,93192.0
2016-08-29 14:30:00,30.13,30.14,30.13,30.14,107441.0,27.3137,27.3228,27.3137,27.3228,107441.0
2016-08-29 14:40:00,30.14,30.14,30.09,30.11,142262.0,27.3228,27.3228,27.2774,27.2956,142262.0
2016-08-29 14:50:00,30.11,30.15,30.1,30.14,244560.0,27.2956,27.3318,27.2865,27.3228,244560.0
2016-08-29 15:00:00,30.14,30.14,30.1,30.12,148759.0,27.3228,27.3228,27.2865,27.3046,148759.0
2016-08-29 15:10:00,30.11,30.13,30.11,30.12,148063.0,27.2956,27.3137,27.2956,27.3046,148063.0
2016-08-29 15:20:00,30.12,30.13,30.09,30.09,215917.0,27.3046,27.3137,27.2774,27.2774,215917.0
2016-08-29 15:30:00,30.09,30.1,30.05,30.06,207546.0,27.2774,27.2865,27.2412,27.2503,207546.0
2016-08-29 15:40:00,30.05,30.06,30.02,30.03,312729.0,27.2412,27.2503,27.214,27.2231,312729.0
2016-08-29 15:50:00,30.03,30.07,30.03,30.05,567836.0,27.2231,27.2593,27.2231,27.2412,567836.0
2016-08-30 09:30:00,30.19,30.2,30.05,30.13,565365.0,27.3681,27.3772,27.2412,27.3137,565365.0
2016-08-30 09:40:00,30.13,30.15,30.07,30.12,512646.0,27.3137,27.3318,27.2593,27.3046,512646.0
2016-08-30 09:50:00,30.12,30.15,30.11,30.15,259486.0,27.3046,27.3318,27.2956,27.3318,259486.0
2016-08-30 10:00:00,30.15,30.18,30.08,30.11,260909.0,27.3318,27.359,27.2684,27.2956,260909.0
2016-08-30 10:10:00,30.11,30.11,30.01,30.02,212479.0,27.2956,27.2956,27.2049,27.214,212479.0
2016-08-30 10:20:00,30.01,30.01,29.98,29.99,486747.0,27.2049,27.2049,27.1777,27.1868,486747.0
2016-08-30 10:30:00,30.0,30.0,29.91,29.93,306878.0,27.1959,27.1959,27.1143,27.1324,306878.0
2016-08-30 10:40:00,29.93,29.95,29.91,29.94,118718.0,27.1324,27.1505,27.1143,27.1415,118718.0
2016-08-30 10:50:00,29.94,29.95,29.87,29.87,173189.0,27.1415,27.1505,27.078,27.078,173189.0
2016-08-30 11:00:00,29.87,29.95,29.86,29.94,250278.0,27.078,27.1505,27.0689,27.1415,250278.0
2016-08-30 11:10:00,29.94,29.96,29.89,29.91,116021.0,27.1415,27.1596,27.0961,27.1143,116021.0
2016-08-30 11:20:00,29.92,29.92,29.89,29.9,87581.0,27.1233,27.1233,27.0961,27.1052,87581.0
2016-08-30 11:30:00,29.9,29.9,29.87,29.9,324281.0,27.1052,27.1052,27.078,27.1052,324281.0
2016-08-30 11:40:00,29.89,29.9,29.85,29.86,167258.0,27.0961,27.1052,27.0599,27.0689,167258.0
2016-08-30 11:50:00,29.85,29.9,29.85,29.88,122375.0,27.0599,27.1052,27.0599,27.0871,122375.0
2016-08-30 12:00:00,29.89,29.9,29.88,29.89,148709.0,27.0961,27.1052,27.0871,27.0961,148709.0
2016-08-30 12:10:00,29.89,29.89,29.86,29.86,97501.0,27.0961,27.0961,27.0689,27.0689,97501.0
2016-08-30 12:20:00,29.86,29.87,29.81,29.81,131056.0,27.0689,27.078,27.0236,27.0236,131056.0
2016-08-30 12:30:00,29.81,29.82,29.81,29.82,100123.0,27.0236,27.0327,27.0236,27.0327,100123.0
2016-08-30 12:40:00,29.81,29.83,29.81,29.83,133863.0,27.0236,27.0418,27.0236,27.0418,133863.0
2016-08-30 12:50:00,29.82,29.84,29.81,29.83,145692.0,27.0327,27.0508,27.0236,27.0418,145692.0
2016-08-30 13:00:00,29.84,29.84,29.81,29.82,128389.0,27.0508,27.0508,27.0236,27.0327,128389.0
2016-08-30 13:10:00,29.82,29.82,29.81,29.82,74349.0,27.0327,27.0327,27.0236,27.0327,74349.0
2016-08-30 13:20:00,29.82,29.82,29.79,29.79,186422.0,27.0327,27.0327,27.0055,27.0055,186422.0
2016-08-30 13:30:00,29.8,29.8,29.76,29.76,187644.0,27.0146,27.0146,26.9783,26.9783,187644.0
2016-08-30 13:40:00,29.77,29.79,29.75,29.76,201946.0,26.9874,27.0055,26.9692,26.9783,201946.0
2016-08-30 13:50:00,29.76,29.78,29.73,29.78,567674.0,26.9783,26.9964,26.9511,26.9964,567674.0
2016-08-30 14:00:00,29.78,29.78,29.72,29.73,186788.0,26.9964,26.9964,26.942,26.9511,186788.0
2016-08-30 14:10:00,29.73,29.75,29.7,29.72,119912.0,26.9511,26.9692,26.9239,26.942,119912.0
2016-08-30 14:20:00,29.72,29.76,29.71,29.75,154463.0,26.942,26.9783,26.933,26.9692,154463.0
2016-08-30 14:30:00,29.76,29.78,29.73,29.78,117202.0,26.9783,26.9964,26.9511,26.9964,117202.0
2016-08-30 14:40:00,29.78,29.81,29.77,29.81,223425.0,26.9964,27.0236,26.9874,27.0236,223425.0
2016-08-30 14:50:00,29.81,29.82,29.78,29.79,109867.0,27.0236,27.0327,26.9964,27.0055,109867.0
2016-08-30 15:00:00,29.79,29.8,29.78,29.8,167943.0,27.0055,27.0146,26.9964,27.0146,167943.0
2016-08-30 15:10:00,29.79,29.82,29.78,29.82,189177.0,27.0055,27.0327,26.9964,27.0327,189177.0
2016-08-30 15:20:00,29.82,29.89,29.79,29.89,360926.0,27.0327,27.0961,27.0055,27.0961,360926.0
2016-08-30 15:30:00,29.89,29.94,29.86,29.92,350248.0,27.0961,27.1415,27.0689,27.1233,350248.0
2016-08-30 15:40:00,29.93,29.95,29.91,29.95,460374.0,27.1324,27.1505,27.1143,27.1505,460374.0
2016-08-30 15:50:00,29.95,29.99,29.94,29.98,2136085.0,27.1505,27.1868,27.1415,27.1777,2136085.0
2016-08-31 09:30:00,29.89,29.91,29.77,29.83,716925.0,27.0961,27.1143,26.9874,27.0418,716925.0
2016-08-31 09:40:00,29.84,29.91,29.81,29.84,409169.0,27.0508,27.1143,27.0236,27.0508,409169.0
2016-08-31 09:50:00,29.84,29.85,29.79,29.83,465572.0,27.0508,27.0599,27.0055,27.0418,465572.0
2016-08-31 10:00:00,29.84,29.87,29.78,29.8,178496.0,27.0508,27.078,26.9964,27.0146,178496.0
2016-08-31 10:10:00,29.8,29.81,29.76,29.8,169637.0,27.0146,27.0236,26.9783,27.0146,169637.0
2016-08-31 10:20:00,29.8,29.81,29.74,29.74,223137.0,27.0146,27.0236,26.9602,26.9602,223137.0
2016-08-31 10:30:00,29.74,29.75,29.67,29.71,207672.0,26.9602,26.9692,26.8967,26.933,207672.0
2016-08-31 10:40:00,29.71,29.73,29.68,29.72,192843.0,26.933,26.9511,26.9058,26.942,192843.0
2016-08-31 10:50:00,29.72,29.73,29.69,29.69,152213.0,26.942,26.9511,26.9148,26.9148,152213.0
2016-08-31 11:00:00,29.69,29.71,29.66,29.7,281850.0,26.9148,26.933,26.8876,26.9239,281850.0
2016-08-31 11:10:00,29.7,29.7,29.64,29.66,366802.0,26.9239,26.9239,26.8695,26.8876,366802.0
2016-08-31 11:20:00,29.66,29.67,29.65,29.65,91607.0,26.8876,26.8967,26.8786,26.8786,91607.0
2016-08-31 11:30:00,29.66,29.73,29.65,29.69,217362.0,26.8876,26.9511,26.8786,26.9148,217362.0
2016-08-31 11:40:00,29.69,29.69,29.63,29.63,187640.0,26.9148,26.9148,26.8604,26.8604,187640.0
2016-08-31 11:50:00,29.63,29.67,29.63,29.65,135003.0,26.8604,26.8967,26.8604,26.8786,135003.0
2016-08-31 12:00:00,29.64,29.65,29.59,29.65,190382.0,26.8695,26.8786,26.8242,26.8786,190382.0
2016-08-31 12:10:00,29.65,29.65,29.58,29.58,86520.0,26.8786,26.8786,26.8151,26.8151,86520.0
2016-08-31 12:20:00,29.58,29.61,29.55,29.58,139285.0,26.8151,26.8423,26.7879,26.8151,139285.0
2016-08-31 12:30:00,29.58,29.63,29.55,29.62,105203.0,26.8151,26.8604,26.7879,26.8514,105203.0
2016-08-31 12:40:00,29.63,29.65,29.61,29.64,84648.0,26.8604,26.8786,26.8423,26.8695,84648.0
2016-08-31 12:50:00,29.65,29.65,29.62,29.63,76208.0,26.8786,26.8786,26.8514,26.8604,76208.0
2016-08-31 13:00:00,29.64,29.64,29.61,29.62,105002.0,26.8695,26.8695,26.8423,26.8514,105002.0
2016-08-31 13:10:00,29.63,29.67,29.61,29.65,127632.0,26.8604,26.8967,26.8423,26.8786,127632.0
2016-08-31 13:20:00,29.66,29.69,29.64,29.67,133668.0,26.8876,26.9148,26.8695,26.8967,133668.0
2016-08-31 13:30:00,29.67,29.7,29.65,29.68,192022.0,26.8967,26.9239,26.8786,26.9058,192022.0
2016-08-31 13:40:00,29.68,29.73,29.68,29.7,98831.0,26.9058,26.9511,26.9058,26.9239,98831.0
2016-08-31 13:50:00,29.7,29.73,29.7,29.71,134592.0,26.9239,26.9511,26.9239,26.933,134592.0
2016-08-31 14:00:00,29.71,29.81,29.71,29.79,233353.0,26.933,27.0236,26.933,27.0055,233353.0
2016-08-31 14:10:00,29.79,29.81,29.76,29.77,213848.0,27.0055,27.0236,26.9783,26.9874,213848.0
2016-08-31 14:20:00,29.77,29.79,29.76,29.79,74768.0,26.9874,27.0055,26.9783,27.0055,74768.0
2016-08-31 14:30:00,29.78,29.79,29.76,29.77,61361.0,26.9964,27.0055,26.9783,26.9874,61361.0
2016-08-31 14:40:00,29.77,29.77,29.72,29.75,154012.0,26.9874,26.9874,26.942,26.9692,154012.0
2016-08-31 14:50:00,29.75,29.78,29.73,29.77,121730.0,26.9692,26.9964,26.9511,26.9874,121730.0
2016-08-31 15:00:00,29.76,29.84,29.75,29.84,159097.0,26.9783,27.0508,26.9692,27.0508,159097.0
2016-08-31 15:10:00,29.83,29.86,29.8,29.83,157054.0,27.0418,27.0689,27.0146,27.0418,157054.0
2016-08-31 15:20:00,29.83,29.9,29.81,29.89,177856.0,27.0418,27.1052,27.0236,27.0961,177856.0
2016-08-31 15:30:00,29.89,29.89,29.85,29.86,229671.0,27.0961,27.0961,27.0599,27.0689,229671.0
2016-08-31 15:40:00,29.86,29.86,29.84,29.85,328765.0,27.0689,27.0689,27.0508,27.0599,328765.0
2016-08-31 15:50:00,29.85,29.89,29.81,29.84,1091984.0,27.0599,27.0961,27.0236,27.0508,1091984.0
2016-09-01 09:30:00,29.94,30.04,29.89,30.01,540911.0,27.1415,27.2321,27.0961,27.2049,540911.0
2016-09-01 09:40:00,30.02,30.13,30.0,30.11,287028.0,27.214,27.3137,27.1959,27.2956,287028.0
2016-09-01 09:50:00,30.11,30.13,29.94,29.96,228933.0,27.2956,27.3137,27.1415,27.1596,228933.0
2016-09-01 10:00:00,29.95,30.05,29.92,30.02,352762.0,27.1505,27.2412,27.1233,27.214,352762.0
2016-09-01 10:10:00,30.02,30.06,30.0,30.02,221844.0,27.214,27.2503,27.1959,27.214,221844.0
2016-09-01 10:20:00,30.02,30.02,29.93,29.94,246711.0,27.214,27.214,27.1324,27.1415,246711.0
2016-09-01 10:30:00,29.93,29.93,29.82,29.86,329619.0,27.1324,27.1324,27.0327,27.0689,329619.0
2016-09-01 10:40:00,29.86,29.94,29.85,29.94,190613.0,27.0689,27.1415,27.0599,27.1415,190613.0
2016-09-01 10:50:00,29.93,29.94,29.88,29.92,132711.0,27.1324,27.1415,27.0871,27.1233,132711.0
2016-09-01 11:00:00,29.91,29.93,29.85,29.93,169955.0,27.1143,27.1324,27.0599,27.1324,169955.0
2016-09-01 11:10:00,29.92,30.01,29.91,30.01,218551.0,27.1233,27.2049,27.1143,27.2049,218551.0
2016-09-01 11:20:00,30.01,30.03,29.99,30.03,168341.0,27.2049,27.2231,27.1868,27.2231,168341.0
2016-09-01 11:30:00,30.02,30.04,30.0,30.02,170226.0,27.214,27.2321,27.1959,27.214,170226.0
2016-09-01 11:40:00,30.02,30.05,30.0,30.04,134284.0,27.214,27.2412,27.1959,27.2321,134284.0
2016-09-01 11:50:00,30.03,30.08,30.01,30.06,177332.0,27.2231,27.2684,27.2049,27.2503,177332.0
2016-09-01 12:00:00,30.06,30.09,30.04,30.09,229134.0,27.2503,27.2774,27.2321,27.2774,229134.0
2016-09-01 12:10:00,30.08,30.22,30.08,30.21,595083.0,27.2684,27.3953,27.2684,27.3862,595083.0
2016-09-01 12:20:00,30.21,30.24,30.17,30.19,275287.0,27.3862,27.4134,27.35,27.3681,275287.0
2016-09-01 12:30:00,30.19,30.24,30.18,30.21,211981.0,27.3681,27.4134,27.359,27.3862,211981.0
2016-09-01 12:40:00,30.21,30.22,30.19,30.22,61581.0,27.3862,27.3953,27.3681,27.3953,61581.0
2016-09-01 12:50:00,30.21,30.25,30.19,30.19,143866.0,27.3862,27.4225,27.3681,27.3681,143866.0
2016-09-01 13:00:00,30.19,30.21,30.17,30.21,149941.0,27.3681,27.3862,27.35,27.3862,149941.0
2016-09-01 13:10:00,30.2,30.25,30.18,30.23,109827.0,27.3772,27.4225,27.359,27.4044,109827.0
2016-09-01 13:20:00,30.24,30.29,30.23,30.25,120872.0,27.4134,27.4588,27.4044,27.4225,120872.0
2016-09-01 13:30:00,30.25,30.27,30.2,30.22,265609.0,27.4225,27.4406,27.3772,27.3953,265609.0
2016-09-01 13:40:00,30.23,30.24,30.18,30.23,142121.0,27.4044,27.4134,27.359,27.4044,142121.0
2016-09-01 13:50:00,30.23,30.28,30.22,30.26,158301.0,27.4044,27.4497,27.3953,27.4316,158301.0
2016-09-01 14:00:00,30.25,30.26,30.2,30.23,139761.0,27.4225,27.4316,27.3772,27.4044,139761.0
2016-09-01 14:10:00,30.22,30.23,30.19,30.19,172367.0,27.3953,27.4044,27.3681,27.3681,172367.0
2016-09-01 14:20:00,30.19,30.21,30.15,30.21,201955.0,27.3681,27.3862,27.3318,27.3862,201955.0
2016-09-01 14:30:00,30.2,30.21,30.15,30.16,137730.0,27.3772,27.3862,27.3318,27.3409,137730.0
2016-09-01 14:40:00,30.16,30.25,30.14,30.24,405019.0,27.3409,27.4225,27.3228,27.4134,405019.0
2016-09-01 14:50:00,30.24,30.26,30.17,30.2,244722.0,27.4134,27.4316,27.35,27.3772,244722.0
2016-09-01 15:00:00,30.2,30.2,30.09,30.12,271687.0,27.3772,27.3772,27.2774,27.3046,271687.0
2016-09-01 15:10:00,30.12,30.16,30.11,30.14,224905.0,27.3046,27.3409,27.2956,27.3228,224905.0
2016-09-01 15:20:00,30.15,30.19,30.14,30.15,165704.0,27.3318,27.3681,27.3228,27.3318,165704.0
2016-09-01 15:30:00,30.16,30.23,30.14,30.23,237437.0,27.3409,27.4044,27.3228,27.4044,237437.0
2016-09-01 15:40:00,30.23,30.25,30.2,30.23,277150.0,27.4044,27.4225,27.3772,27.4044,277150.0
2016-09-01 15:50:00,30.23,30.28,30.23,30.28,1135101.0,27.4044,27.4497,27.4044,27.4497,1135101.0
2016-09-02 09:30:00,30.39,30.41,30.19,30.24,431321.0,27.5494,27.5675,27.3681,27.4134,431321.0
2016-09-02 09:40:00,30.24,30.25,30.14,30.17,513494.0,27.4134,27.4225,27.3228,27.35,513494.0
2016-09-02 09:50:00,30.17,30.29,30.17,30.28,255446.0,27.35,27.4588,27.35,27.4497,255446.0
2016-09-02 10:00:00,30.29,30.33,30.25,30.26,536374.0,27.4588,27.495,27.4225,27.4316,536374.0
2016-09-02 10:10:00,30.25,30.29,30.19,30.21,315011.0,27.4225,27.4588,27.3681,27.3862,315011.0
2016-09-02 10:20:00,30.21,30.29,30.18,30.29,192064.0,27.3862,27.4588,27.359,27.4588,192064.0
2016-09-02 10:30:00,30.29,30.29,30.21,30.22,197942.0,27.4588,27.4588,27.3862,27.3953,197942.0
2016-09-02 10:40:00,30.22,30.24,30.18,30.22,176483.0,27.3953,27.4134,27.359,27.3953,176483.0
2016-09-02 10:50:00,30.22,30.25,30.19,30.19,178758.0,27.3953,27.4225,27.3681,27.3681,178758.0
2016-09-02 11:00:00,30.19,30.25,30.18,30.2,208464.0,27.3681,27.4225,27.359,27.3772,208464.0
2016-09-02 11:10:00,30.2,30.21,30.1,30.12,214468.0,27.3772,27.3862,27.2865,27.3046,214468.0
2016-09-02 11:20:00,30.12,30.14,30.1,30.13,296622.0,27.3046,27.3228,27.2865,27.3137,296622.0
2016-09-02 11:30:00,30.13,30.13,30.09,30.1,155449.0,27.3137,27.3137,27.2774,27.2865,155449.0
2016-09-02 11:40:00,30.11,30.12,30.08,30.09,155526.0,27.2956,27.3046,27.2684,27.2774,155526.0
2016-09-02 11:50:00,30.1,30.15,30.09,30.13,127239.0,27.2865,27.3318,27.2774,27.3137,127239.0
2016-09-02 12:00:00,30.13,30.13,30.08,30.09,113629.0,27.3137,27.3137,27.2684,27.2774,113629.0
2016-09-02 12:10:00,30.09,30.09,30.0,30.01,183595.0,27.2774,27.2774,27.1959,27.2049,183595.0
2016-09-02 12:20:00,30.01,30.01,29.96,30.0,166102.0,27.2049,27.2049,27.1596,27.1959,166102.0
2016-09-02 12:30:00,29.99,30.03,29.99,30.01,143557.0,27.1868,27.2231,27.1868,27.2049,143557.0
2016-09-02 12:40:00,30.0,30.01,29.97,30.0,103795.0,27.1959,27.2049,27.1687,27.1959,103795.0
2016-09-02 12:50:00,30.0,30.06,29.98,29.99,165660.0,27.1959,27.2503,27.1777,27.1868,165660.0
2016-09-02 13:00:00,29.99,30.01,29.97,30.01,152878.0,27.1868,27.2049,27.1687,27.2049,152878.0
2016-09-02 13:10:00,30.01,30.01,29.95,29.98,171601.0,27.2049,27.2049,27.1505,27.1777,171601.0
2016-09-02 13:20:00,29.97,29.98,29.92,29.95,105973.0,27.1687,27.1777,27.1233,27.1505,105973.0
2016-09-02 13:30:00,29.95,29.96,29.9,29.9,142064.0,27.1505,27.1596,27.1052,27.1052,142064.0
2016-09-02 13:40:00,29.91,29.91,29.82,29.85,432666.0,27.1143,27.1143,27.0327,27.0599,432666.0
2016-09-02 13:50:00,29.86,29.88,29.85,29.87,116731.0,27.0689,27.0871,27.0599,27.078,116731.0
2016-09-02 14:00:00,29.86,29.92,29.84,29.92,168509.0,27.0689,27.1233,27.0508,27.1233,168509.0
2016-09-02 14:10:00,29.92,29.93,29.89,29.93,170445.0,27.1233,27.1324,27.0961,27.1324,170445.0
2016-09-02 14:20:00,29.92,29.94,29.91,29.92,168423.0,27.1233,27.1415,27.1143,27.1233,168423.0
2016-09-02 14:30:00,29.92,29.97,29.91,29.97,126082.0,27.1233,27.1687,27.1143,27.1687,126082.0
2016-09-02 14:40:00,29.97,29.98,29.93,29.94,243746.0,27.1687,27.1777,27.1324,27.1415,243746.0
2016-09-02 14:50:00,29.94,29.97,29.93,29.97,267661.0,27.1415,27.1687,27.1324,27.1687,267661.0
2016-09-02 15:00:00,29.97,29.99,29.96,29.96,169559.0,27.1687,27.1868,27.1596,27.1596,169559.0
2016-09-02 15:10:00,29.96,29.99,29.94,29.95,339244.0,27.1596,27.1868,27.1415,27.1505,339244.0
2016-09-02 15:20:00,29.95,29.96,29.94,29.95,99833.0,27.1505,27.1596,27.1415,27.1505,99833.0
2016-09-02 15:30:00,29.95,29.97,29.92,29.94,538211.0,27.1505,27.1687,27.1233,27.1415,538211.0
2016-09-02 15:40:00,29.94,29.96,29.91,29.94,562201.0,27.1415,27.1596,27.1143,27.1415,562201.0
2016-09-02 15:50:00,29.93,30.02,29.93,30.01,1076405.0,27.1324,27.214,27.1324,27.2049,1076405.0
2016-09-06 09:30:00,30.04,30.18,30.03,30.09,484211.0,27.2321,27.359,27.2231,27.2774,484211.0
2016-09-06 09:40:00,30.09,30.22,30.08,30.16,281122.0,27.2774,27.3953,27.2684,27.3409,281122.0
2016-09-06 09:50:00,30.17,30.19,30.13,30.17,198530.0,27.35,27.3681,27.3137,27.35,198530.0
2016-09-06 10:00:00,30.16,30.19,30.1,30.17,435221.0,27.3409,27.3681,27.2865,27.35,435221.0
2016-09-06 10:10:00,30.18,30.2,30.07,30.07,264764.0,27.359,27.3772,27.2593,27.2593,264764.0
2016-09-06 10:20:00,30.08,30.09,30.03,30.08,226712.0,27.2684,27.2774,27.2231,27.2684,226712.0
2016-09-06 10:30:00,30.08,30.15,30.07,30.09,159597.0,27.2684,27.3318,27.2593,27.2774,159597.0
2016-09-06 10:40:00,30.08,30.11,30.06,30.07,96975.0,27.2684,27.2956,27.2503,27.2593,96975.0
2016-09-06 10:50:00,30.06,30.11,30.05,30.05,203213.0,27.2503,27.2956,27.2412,27.2412,203213.0
2016-09-06 11:00:00,30.05,30.07,29.98,30.0,283117.0,27.2412,27.2593,27.1777,27.1959,283117.0
2016-09-06 11:10:00,29.99,30.04,29.97,30.02,118747.0,27.1868,27.2321,27.1687,27.214,118747.0
2016-09-06 11:20:00,30.02,30.04,29.93,29.95,508083.0,27.214,27.2321,27.1324,27.1505,508083.0
2016-09-06 11:30:00,29.95,29.97,29.89,29.89,197483.0,27.1505,27.1687,27.0961,27.0961,197483.0
2016-09-06 11:40:00,29.9,29.92,29.85,29.86,305457.0,27.1052,27.1233,27.0599,27.0689,305457.0
2016-09-06 11:50:00,29.86,29.89,29.83,29.85,1075628.0,27.0689,27.0961,27.0418,27.0599,1075628.0
2016-09-06 12:00:00,29.86,29.95,29.85,29.94,355502.0,27.0689,27.1505,27.0599,27.1415,355502.0
2016-09-06 12:10:00,29.93,29.95,29.89,29.9,475427.0,27.1324,27.1505,27.0961,27.1052,475427.0
2016-09-06 12:20:00,29.9,29.9,29.85,29.87,199224.0,27.1052,27.1052,27.0599,27.078,199224.0
2016-09-06 12:30:00,29.87,29.93,29.86,29.9,122662.0,27.078,27.1324,27.0689,27.1052,122662.0
2016-09-06 12:40:00,29.9,29.9,29.84,29.87,209938.0,27.1052,27.1052,27.0508,27.078,209938.0
2016-09-06 12:50:00,29.87,29.88,29.83,29.84,159189.0,27.078,27.0871,27.0418,27.0508,159189.0
2016-09-06 13:00:00,29.84,29.87,29.83,29.85,265547.0,27.0508,27.078,27.0418,27.0599,265547.0
2016-09-06 13:10:00,29.85,29.86,29.79,29.82,327931.0,27.0599,27.0689,27.0055,27.0327,327931.0
2016-09-06 13:20:00,29.82,29.84,29.81,29.84,75997.0,27.0327,27.0508,27.0236,27.0508,75997.0
2016-09-06 13:30:00,29.84,29.86,29.83,29.86,155744.0,27.0508,27.0689,27.0418,27.0689,155744.0
2016-09-06 13:40:00,29.86,29.89,29.85,29.86,201037.0,27.0689,27.0961,27.0599,27.0689,201037.0
2016-09-06 13:50:00,29.86,29.9,29.84,29.89,113999.0,27.0689,27.1052,27.0508,27.0961,113999.0
2016-09-06 14:00:00,29.89,29.92,29.86,29.92,151897.0,27.0961,27.1233,27.0689,27.1233,151897.0
2016-09-06 14:10:00,29.93,29.94,29.9,29.9,194613.0,27.1324,27.1415,27.1052,27.1052,194613.0
2016-09-06 14:20:00,29.89,29.93,29.88,29.93,154985.0,27.0961,27.1324,27.0871,27.1324,154985.0
2016-09-06 14:30:00,29.93,29.96,29.92,29.94,200683.0,27.1324,27.1596,27.1233,27.1415,200683.0
2016-09-06 14:40:00,29.94,29.95,29.93,29.94,112968.0,27.1415,27.1505,27.1324,27.1415,112968.0
2016-09-06 14:50:00,29.94,29.97,29.9,29.96,249850.0,27.1415,27.1687,27.1052,27.1596,249850.0
2016-09-06 15:00:00,29.96,30.01,29.93,29.98,233352.0,27.1596,27.2049,27.1324,27.1777,233352.0
2016-09-06 15:10:00,29.98,29.99,29.95,29.97,244927.0,27.1777,27.1868,27.1505,27.1687,244927.0
2016-09-06 15:20:00,29.96,29.99,29.96,29.99,207936.0,27.1596,27.1868,27.1596,27.1868,207936.0
2016-09-06 15:30:00,29.99,30.0,29.98,29.98,350410.0,27.1868,27.1959,27.1777,27.1777,350410.0
2016-09-06 15:40:00,29.98,29.99,29.94,29.95,426165.0,27.1777,27.1868,27.1415,27.1505,426165.0
2016-09-06 15:50:00,29.95,29.98,29.91,29.98,2429224.0,27.1505,27.1777,27.1143,27.1777,2429224.0
2016-09-07 09:30:00,30.03,30.13,29.9,30.11,461634.0,27.2231,27.3137,27.1052,27.2956,461634.0
2016-09-07 09:40:00,30.12,30.25,30.1,30.21,374304.0,27.3046,27.4225,27.2865,27.3862,374304.0
2016-09-07 09:50:00,30.21,30.23,30.15,30.2,490039.0,27.3862,27.4044,27.3318,27.3772,490039.0
2016-09-07 10:00:00,30.19,30.2,30.11,30.12,288148.0,27.3681,27.3772,27.2956,27.3046,288148.0
2016-09-07 10:10:00,30.14,30.16,30.11,30.12,240022.0,27.3228,27.3409,27.2956,27.3046,240022.0
2016-09-07 10:20:00,30.13,30.21,30.12,30.19,364860.0,27.3137,27.3862,27.3046,27.3681,364860.0
2016-09-07 10:30:00,30.2,30.21,30.15,30.17,186991.0,27.3772,27.3862,27.3318,27.35,186991.0
2016-09-07 10:40:00,30.17,30.19,30.1,30.12,163567.0,27.35,27.3681,27.2865,27.3046,163567.0
2016-09-07 10:50:00,30.12,30.18,30.12,30.14,193509.0,27.3046,27.359,27.3046,27.3228,193509.0
2016-09-07 11:00:00,30.14,30.16,30.12,30.15,144788.0,27.3228,27.3409,27.3046,27.3318,144788.0
2016-09-07 11:10:00,30.15,30.15,30.1,30.1,218304.0,27.3318,27.3318,27.2865,27.2865,218304.0
2016-09-07 11:20:00,30.1,30.12,30.08,30.09,282144.0,27.2865,27.3046,27.2684,27.2774,282144.0
2016-09-07 11:30:00,30.09,30.1,30.08,30.09,196602.0,27.2774,27.2865,27.2684,27.2774,196602.0
2016-09-07 11:40:00,30.09,30.12,30.07,30.09,191452.0,27.2774,27.3046,27.2593,27.2774,191452.0
2016-09-07 11:50:00,30.1,30.12,30.09,30.1,178617.0,27.2865,27.3046,27.2774,27.2865,178617.0
2016-09-07 12:00:00,30.1,30.11,30.03,30.03,171039.0,27.2865,27.2956,27.2231,27.2231,171039.0
2016-09-07 12:10:00,30.04,30.04,29.97,29.98,338412.0,27.2321,27.2321,27.1687,27.1777,338412.0
2016-09-07 12:20:00,29.98,30.0,29.92,29.99,232032.0,27.1777,27.1959,27.1233,27.1868,232032.0
2016-09-07 12:30:00,29.99,29.99,29.93,29.95,113184.0,27.1868,27.1868,27.1324,27.1505,113184.0
2016-09-07 12:40:00,29.95,30.02,29.94,30.0,147357.0,27.1505,27.214,27.1415,27.1959,147357.0
2016-09-07 12:50:00,30.0,30.02,29.98,29.99,252331.0,27.1959,27.214,27.1777,27.1868,252331.0
2016-09-07 13:00:00,30.0,30.03,29.98,30.0,180494.0,27.1959,27.2231,27.1777,27.1959,180494.0
2016-09-07 13:10:00,30.0,30.01,29.98,30.01,96989.0,27.1959,27.2049,27.1777,27.2049,96989.0
2016-09-07 13:20:00,30.01,30.02,29.99,30.01,108243.0,27.2049,27.214,27.1868,27.2049,108243.0
2016-09-07 13:30:00,30.02,30.02,29.99,30.01,127122.0,27.214,27.214,27.1868,27.2049,127122.0
2016-09-07 13:40:00,30.01,30.06,30.0,30.02,359566.0,27.2049,27.2503,27.1959,27.214,359566.0
2016-09-07 13:50:00,30.02,30.03,29.98,30.0,175857.0,27.214,27.2231,27.1777,27.1959,175857.0
2016-09-07 14:00:00,30.0,30.01,29.98,30.01,244684.0,27.1959,27.2049,27.1777,27.2049,244684.0
2016-09-07 14:10:00,30.01,30.05,29.99,30.01,190525.0,27.2049,27.2412,27.1868,27.2049,190525.0
2016-09-07 14:20:00,30.01,30.03,29.98,29.99,138969.0,27.2049,27.2231,27.1777,27.1868,138969.0
2016-09-07 14:30:00,29.99,30.0,29.96,29.97,197914.0,27.1868,27.1959,27.1596,27.1687,197914.0
2016-09-07 14:40:00,29.96,30.0,29.95,30.0,123669.0,27.1596,27.1959,27.1505,27.1959,123669.0
2016-09-07 14:50:00,30.0,30.01,29.98,30.0,81601.0,27.1959,27.2049,27.1777,27.1959,81601.0
2016-09-07 15:00:00,30.0,30.04,29.99,30.0,130740.0,27.1959,27.2321,27.1868,27.1959,130740.0
2016-09-07 15:10:00,30.0,30.02,29.98,30.0,166176.0,27.1959,27.214,27.1777,27.1959,166176.0
2016-09-07 15:20:00,30.0,30.02,29.98,29.99,427331.0,27.1959,27.214,27.1777,27.1868,427331.0
2016-09-07 15:30:00,29.99,30.01,29.94,29.96,354789.0,27.1868,27.2049,27.1415,27.1596,354789.0
2016-09-07 15:40:00,29.95,29.96,29.91,29.94,478177.0,27.1505,27.1596,27.1143,27.1415,478177.0
2016-09-07 15:50:00,29.94,29.95,29.87,29.9,1451397.0,27.1415,27.1505,27.078,27.1052,1451397.0
2016-09-08 09:30:00,29.86,29.9,29.64,29.8,543737.0,27.0689,27.1052,26.8695,27.0146,543737.0
2016-09-08 09:40:00,29.8,29.81,29.74,29.74,268499.0,27.0146,27.0236,26.9602,26.9602,268499.0
2016-09-08 09:50:00,29.73,29.77,29.67,29.75,228510.0,26.9511,26.9874,26.8967,26.9692,228510.0
2016-09-08 10:00:00,29.75,29.8,29.73,29.74,121849.0,26.9692,27.0146,26.9511,26.9602,121849.0
2016-09-08 10:10:00,29.74,29.75,29.65,29.68,166440.0,26.9602,26.9692,26.8786,26.9058,166440.0
2016-09-08 10:20:00,29.69,29.78,29.68,29.76,204297.0,26.9148,26.9964,26.9058,26.9783,204297.0
2016-09-08 10:30:00,29.76,29.91,29.76,29.84,194438.0,26.9783,27.1143,26.9783,27.0508,194438.0
2016-09-08 10:40:00,29.84,29.86,29.82,29.84,109183.0,27.0508,27.0689,27.0327,27.0508,109183.0
2016-09-08 10:50:00,29.84,29.87,29.81,29.85,94518.0,27.0508,27.078,27.0236,27.0599,94518.0
2016-09-08 11:00:00,29.85,29.88,29.8,29.88,224331.0,27.0599,27.0871,27.0146,27.0871,224331.0
2016-09-08 11:10:00,29.88,29.96,29.87,29.93,158841.0,27.0871,27.1596,27.078,27.1324,158841.0
2016-09-08 11:20:00,29.93,29.97,29.91,29.93,124561.0,27.1324,27.1687,27.1143,27.1324,124561.0
2016-09-08 11:30:00,29.93,29.94,29.83,29.85,136331.0,27.1324,27.1415,27.0418,27.0599,136331.0
2016-09-08 11:40:00,29.85,29.9,29.84,29.89,230892.0,27.0599,27.1052,27.0508,27.0961,230892.0
2016-09-08 11:50:00,29.89,29.91,29.86,29.89,142223.0,27.0961,27.1143,27.0689,27.0961,142223.0
2016-09-08 12:00:00,29.89,29.94,29.88,29.92,117696.0,27.0961,27.1415,27.0871,27.1233,117696.0
2016-09-08 12:10:00,29.91,29.92,29.87,29.9,71222.0,27.1143,27.1233,27.078,27.1052,71222.0
2016-09-08 12:20:00,29.9,29.9,29.83,29.85,99750.0,27.1052,27.1052,27.0418,27.0599,99750.0
2016-09-08 12:30:00,29.85,29.85,29.81,29.82,98102.0,27.0599,27.0599,27.0236,27.0327,98102.0
2016-09-08 12:40:00,29.82,29.82,29.77,29.8,139120.0,27.0327,27.0327,26.9874,27.0146,139120.0
2016-09-08 12:50:00,29.8,29.82,29.78,29.78,142150.0,27.0146,27.0327,26.9964,26.9964,142150.0
2016-09-08 13:00:00,29.78,29.81,29.78,29.81,122895.0,26.9964,27.0236,26.9964,27.0236,122895.0
2016-09-08 13:10:00,29.81,29.83,29.77,29.78,92063.0,27.0236,27.0418,26.9874,26.9964,92063.0
2016-09-08 13:20:00,29.77,29.78,29.75,29.75,151483.0,26.9874,26.9964,26.9692,26.9692,151483.0
2016-09-08 13:30:00,29.75,29.8,29.73,29.8,149760.0,26.9692,27.0146,26.9511,27.0146,149760.0
2016-09-08 13:40:00,29.8,29.8,29.71,29.73,243830.0,27.0146,27.0146,26.933,26.9511,243830.0
2016-09-08 13:50:00,29.73,29.82,29.73,29.82,165732.0,26.9511,27.0327,26.9511,27.0327,165732.0
2016-09-08 14:00:00,29.82,29.84,29.77,29.82,218794.0,27.0327,27.0508,26.9874,27.0327,218794.0
2016-09-08 14:10:00,29.81,29.82,29.78,29.82,109851.0,27.0236,27.0327,26.9964,27.0327,109851.0
2016-09-08 14:20:00,29.83,29.86,29.8,29.81,133782.0,27.0418,27.0689,27.0146,27.0236,133782.0
2016-09-08 14:30:00,29.8,29.85,29.79,29.82,181359.0,27.0146,27.0599,27.0055,27.0327,181359.0
2016-09-08 14:40:00,29.82,29.87,29.82,29.84,172292.0,27.0327,27.078,27.0327,27.0508,172292.0
2016-09-08 14:50:00,29.84,29.84,29.82,29.84,120579.0,27.0508,27.0508,27.0327,27.0508,120579.0
2016-09-08 15:00:00,29.84,29.85,29.8,29.82,184963.0,27.0508,27.0599,27.0146,27.0327,184963.0
2016-09-08 15:10:00,29.82,29.83,29.78,29.79,152877.0,27.0327,27.0418,26.9964,27.0055,152877.0
2016-09-08 15:20:00,29.78,29.8,29.77,29.79,200407.0,26.9964,27.0146,26.9874,27.0055,200407.0
2016-09-08 15:30:00,29.79,29.82,29.78,29.82,215773.0,27.0055,27.0327,26.9964,27.0327,215773.0
2016-09-08 15:40:00,29.82,29.86,29.79,29.79,256508.0,27.0327,27.0689,27.0055,27.0055,256508.0
2016-09-08 15:50:00,29.8,29.82,29.78,29.79,629072.0,27.0146,27.0327,26.9964,27.0055,629072.0
2016-09-09 09:30:00,29.5,29.65,29.33,29.43,645715.0,26.7426,26.8786,26.5885,26.6791,645715.0
2016-09-09 09:40:00,29.43,29.55,29.42,29.53,452008.0,26.6791,26.7879,26.6701,26.7698,452008.0
2016-09-09 09:50:00,29.52,29.53,29.41,29.42,298192.0,26.7607,26.7698,26.661,26.6701,298192.0
2016-09-09 10:00:00,29.42,29.42,29.28,29.3,333577.0,26.6701,26.6701,26.5432,26.5613,333577.0
2016-09-09 10:10:00,29.3,29.35,29.24,29.28,542102.0,26.5613,26.6066,26.5069,26.5432,542102.0
2016-09-09 10:20:00,29.28,29.31,29.24,29.26,303676.0,26.5432,26.5704,26.5069,26.525,303676.0
2016-09-09 10:30:00,29.25,29.29,29.13,29.16,321208.0,26.516,26.5522,26.4072,26.4344,321208.0
2016-09-09 10:40:00,29.16,29.21,29.15,29.16,306339.0,26.4344,26.4797,26.4253,26.4344,306339.0
2016-09-09 10:50:00,29.16,29.25,29.15,29.22,218203.0,26.4344,26.516,26.4253,26.4888,218203.0
2016-09-09 11:00:00,29.22,29.24,29.19,29.21,504914.0,26.4888,26.5069,26.4616,26.4797,504914.0
2016-09-09 11:10:00,29.21,29.22,29.14,29.18,184112.0,26.4797,26.4888,26.4162,26.4525,184112.0
2016-09-09 11:20:00,29.17,29.22,29.16,29.18,191904.0,26.4434,26.4888,26.4344,26.4525,191904.0
2016-09-09 11:30:00,29.19,29.19,29.11,29.12,140411.0,26.4616,26.4616,26.389,26.3981,140411.0
2016-09-09 11:40:00,29.12,29.15,29.06,29.08,228799.0,26.3981,26.4253,26.3437,26.3619,228799.0
2016-09-09 11:50:00,29.08,29.1,29.01,29.05,223135.0,26.3619,26.38,26.2984,26.3347,223135.0
2016-09-09 12:00:00,29.04,29.11,29.01,29.04,248262.0,26.3256,26.389,26.2984,26.3256,248262.0
2016-09-09 12:10:00,29.04,29.08,29.03,29.05,157425.0,26.3256,26.3619,26.3165,26.3347,157425.0
2016-09-09 12:20:00,29.05,29.1,29.05,29.06,126586.0,26.3347,26.38,26.3347,26.3437,126586.0
2016-09-09 12:30:00,29.06,29.07,28.99,29.02,230476.0,26.3437,26.3528,26.2803,26.3075,230476.0
2016-09-09 12:40:00,29.02,29.05,28.99,29.03,280431.0,26.3075,26.3347,26.2803,26.3165,280431.0
2016-09-09 12:50:00,29.03,29.06,28.99,29.03,116205.0,26.3165,26.3437,26.2803,26.3165,116205.0
2016-09-09 13:00:00,29.04,29.05,29.0,29.01,102509.0,26.3256,26.3347,26.2893,26.2984,102509.0
2016-09-09 13:10:00,29.01,29.02,28.97,28.98,165357.0,26.2984,26.3075,26.2621,26.2712,165357.0
2016-09-09 13:20:00,28.97,29.0,28.93,29.0,262280.0,26.2621,26.2893,26.2259,26.2893,262280.0
2016-09-09 13:30:00,29.0,29.0,28.86,28.86,183745.0,26.2893,26.2893,26.1624,26.1624,183745.0
2016-09-09 13:40:00,28.86,28.88,28.77,28.79,329238.0,26.1624,26.1805,26.0808,26.099,329238.0
2016-09-09 13:50:00,28.8,28.86,28.78,28.86,239439.0,26.108,26.1624,26.0899,26.1624,239439.0
2016-09-09 14:00:00,28.86,28.86,28.68,28.7,409493.0,26.1624,26.1624,25.9992,26.0174,409493.0
2016-09-09 14:10:00,28.71,28.75,28.67,28.73,273960.0,26.0264,26.0627,25.9902,26.0446,273960.0
2016-09-09 14:20:00,28.73,28.82,28.72,28.82,203892.0,26.0446,26.1262,26.0355,26.1262,203892.0
2016-09-09 14:30:00,28.82,28.92,28.79,28.91,269412.0,26.1262,26.2168,26.099,26.2077,269412.0
2016-09-09 14:40:00,28.91,28.94,28.83,28.86,281389.0,26.2077,26.2349,26.1352,26.1624,281389.0
2016-09-09 14:50:00,28.86,28.92,28.83,28.89,240771.0,26.1624,26.2168,26.1352,26.1896,240771.0
2016-09-09 15:00:00,28.9,28.93,28.85,28.91,333101.0,26.1987,26.2259,26.1534,26.2077,333101.0
2016-09-09 15:10:00,28.91,29.03,28.87,28.97,496358.0,26.2077,26.3165,26.1715,26.2621,496358.0
2016-09-09 15:20:00,28.98,29.01,28.95,28.98,363568.0,26.2712,26.2984,26.244,26.2712,363568.0
2016-09-09 15:30:00,28.99,29.0,28.91,28.96,376411.0,26.2803,26.2893,26.2077,26.2531,376411.0
2016-09-09 15:40:00,28.96,28.98,28.88,28.9,487154.0,26.2531,26.2712,26.1805,26.1987,487154.0
2016-09-09 15:50:00,28.89,28.91,28.86,28.86,1569549.0,26.1896,26.2077,26.1624,26.1624,1569549.0
2016-09-12 09:30:00,28.64,28.99,28.53,28.98,880053.0,25.963,26.2803,25.8633,26.2712,880053.0
2016-09-12 09:40:00,28.98,29.0,28.82,28.85,428960.0,26.2712,26.2893,26.1262,26.1534,428960.0
2016-09-12 09:50:00,28.85,29.06,28.83,29.02,438994.0,26.1534,26.3437,26.1352,26.3075,438994.0
2016-09-12 10:00:00,29.02,29.29,29.02,29.21,407981.0,26.3075,26.5522,26.3075,26.4797,407981.0
2016-09-12 10:10:00,29.21,29.29,29.14,29.23,408946.0,26.4797,26.5522,26.4162,26.4978,408946.0
2016-09-12 10:20:00,29.23,29.3,29.18,29.21,566857.0,26.4978,26.5613,26.4525,26.4797,566857.0
2016-09-12 10:30:00,29.21,29.26,29.19,29.2,297044.0,26.4797,26.525,26.4616,26.4706,297044.0
2016-09-12 10:40:00,29.2,29.29,29.19,29.19,281684.0,26.4706,26.5522,26.4616,26.4616,281684.0
2016-09-12 10:50:00,29.19,29.25,29.16,29.23,316412.0,26.4616,26.516,26.4344,26.4978,316412.0
2016-09-12 11:00:00,29.23,29.32,29.22,29.31,349791.0,26.4978,26.5794,26.4888,26.5704,349791.0
2016-09-12 11:10:00,29.31,29.32,29.25,29.3,317218.0,26.5704,26.5794,26.516,26.5613,317218.0
2016-09-12 11:20:00,29.29,29.37,29.29,29.36,255960.0,26.5522,26.6247,26.5522,26.6157,255960.0
2016-09-12 11:30:00,29.35,29.45,29.31,29.4,248268.0,26.6066,26.6973,26.5704,26.6519,248268.0
2016-09-12 11:40:00,29.39,29.4,29.34,29.35,175393.0,26.6429,26.6519,26.5976,26.6066,175393.0
2016-09-12 11:50:00,29.35,29.41,29.35,29.39,365864.0,26.6066,26.661,26.6066,26.6429,365864.0
2016-09-12 12:00:00,29.39,29.4,29.35,29.4,157493.0,26.6429,26.6519,26.6066,26.6519,157493.0
2016-09-12 12:10:00,29.4,29.41,29.34,29.34,158408.0,26.6519,26.661,26.5976,26.5976,158408.0
2016-09-12 12:20:00,29.34,29.38,29.33,29.36,232035.0,26.5976,26.6338,26.5885,26.6157,232035.0
2016-09-12 12:30:00,29.36,29.39,29.34,29.35,162605.0,26.6157,26.6429,26.5976,26.6066,162605.0
2016-09-12 12:40:00,29.36,29.43,29.34,29.43,173303.0,26.6157,26.6791,26.5976,26.6791,173303.0
2016-09-12 12:50:00,29.43,29.49,29.41,29.46,248389.0,26.6791,26.7335,26.661,26.7063,248389.0
2016-09-12 13:00:00,29.47,29.5,29.45,29.45,165268.0,26.7154,26.7426,26.6973,26.6973,165268.0
2016-09-12 13:10:00,29.46,29.6,29.45,29.51,470718.0,26.7063,26.8332,26.6973,26.7517,470718.0
2016-09-12 13:20:00,29.51,29.54,29.41,29.42,283739.0,26.7517,26.7789,26.661,26.6701,283739.0
2016-09-12 13:30:00,29.42,29.49,29.39,29.48,258337.0,26.6701,26.7335,26.6429,26.7245,258337.0
2016-09-12 13:40:00,29.48,29.56,29.43,29.55,206641.0,26.7245,26.797,26.6791,26.7879,206641.0
2016-09-12 13:50:00,29.55,29.58,29.5,29.56,263965.0,26.7879,26.8151,26.7426,26.797,263965.0
2016-09-12 14:00:00,29.56,29.69,29.55,29.67,427575.0,26.797,26.9148,26.7879,26.8967,427575.0
2016-09-12 14:10:00,29.67,29.75,29.64,29.75,336906.0,26.8967,26.9692,26.8695,26.9692,336906.0
2016-09-12 14:20:00,29.75,29.77,29.67,29.68,291209.0,26.9692,26.9874,26.8967,26.9058,291209.0
2016-09-12 14:30:00,29.68,29.77,29.68,29.76,226683.0,26.9058,26.9874,26.9058,26.9783,226683.0
2016-09-12 14:40:00,29.76,29.77,29.71,29.74,194129.0,26.9783,26.9874,26.933,26.9602,194129.0
2016-09-12 14:50:00,29.74,29.75,29.7,29.71,243852.0,26.9602,26.9692,26.9239,26.933,243852.0
2016-09-12 15:00:00,29.72,29.74,29.67,29.71,281201.0,26.942,26.9602,26.8967,26.933,281201.0
2016-09-12 15:10:00,29.7,29.76,29.62,29.65,402654.0,26.9239,26.9783,26.8514,26.8786,402654.0
2016-09-12 15:20:00,29.65,29.69,29.63,29.68,282338.0,26.8786,26.9148,26.8604,26.9058,282338.0
2016-09-12 15:30:00,29.68,29.69,29.61,29.65,426563.0,26.9058,26.9148,26.8423,26.8786,426563.0
2016-09-12 15:40:00,29.65,29.67,29.6,29.6,787583.0,26.8786,26.8967,26.8332,26.8332,787583.0
2016-09-12 15:50:00,29.6,29.61,29.56,29.59,1447360.0,26.8332,26.8423,26.797,26.8242,1447360.0
2016-09-13 09:30:00,29.29,29.62,29.22,29.52,692246.0,26.5522,26.8514,26.4888,26.7607,692246.0
2016-09-13 09:40:00,29.53,29.61,29.46,29.48,375678.0,26.7698,26.8423,26.7063,26.7245,375678.0
2016-09-13 09:50:00,29.47,29.51,29.34,29.37,368888.0,26.7154,26.7517,26.5976,26.6247,368888.0
2016-09-13 10:00:00,29.37,29.44,29.27,29.36,278245.0,26.6247,26.6882,26.5341,26.6157,278245.0
2016-09-13 10:10:00,29.35,29.4,29.31,29.31,313958.0,26.6066,26.6519,26.5704,26.5704,313958.0
2016-09-13 10:20:00,29.31,29.37,29.27,29.35,184413.0,26.5704,26.6247,26.5341,26.6066,184413.0
2016-09-13 10:30:00,29.36,29.45,29.32,29.41,199016.0,26.6157,26.6973,26.5794,26.661,199016.0
2016-09-13 10:40:00,29.42,29.5,29.39,29.4,186597.0,26.6701,26.7426,26.6429,26.6519,186597.0
2016-09-13 10:50:00,29.4,29.41,29.3,29.31,312291.0,26.6519,26.661,26.5613,26.5704,312291.0
2016-09-13 11:00:00,29.31,29.33,29.24,29.25,227322.0,26.5704,26.5885,26.5069,26.516,227322.0
2016-09-13 11:10:00,29.25,29.25,29.16,29.23,182485.0,26.516,26.516,26.4344,26.4978,182485.0
2016-09-13 11:20:00,29.22,29.25,29.17,29.17,116401.0,26.4888,26.516,26.4434,26.4434,116401.0
2016-09-13 11:30:00,29.17,29.19,29.1,29.17,468036.0,26.4434,26.4616,26.38,26.4434,468036.0
2016-09-13 11:40:00,29.17,29.2,29.12,29.15,269955.0,26.4434,26.4706,26.3981,26.4253,269955.0
2016-09-13 11:50:00,29.16,29.22,29.14,29.22,159725.0,26.4344,26.4888,26.4162,26.4888,159725.0
2016-09-13 12:00:00,29.23,29.3,29.18,29.29,324676.0,26.4978,26.5613,26.4525,26.5522,324676.0
2016-09-13 12:10:00,29.29,29.33,29.25,29.3,194060.0,26.5522,26.5885,26.516,26.5613,194060.0
2016-09-13 12:20:00,29.31,29.31,29.23,29.24,116041.0,26.5704,26.5704,26.4978,26.5069,116041.0
2016-09-13 12:30:00,29.24,29.34,29.23,29.33,359711.0,26.5069,26.5976,26.4978,26.5885,359711.0
2016-09-13 12:40:00,29.33,29.33,29.24,29.26,105348.0,26.5885,26.5885,26.5069,26.525,105348.0
2016-09-13 12:50:00,29.26,29.26,29.21,29.24,277436.0,26.525,26.525,26.4797,26.5069,277436.0
2016-09-13 13:00:00,29.25,29.27,29.19,29.27,120469.0,26.516,26.5341,26.4616,26.5341,120469.0
2016-09-13 13:10:00,29.26,29.38,29.24,29.37,247164.0,26.525,26.6338,26.5069,26.6247,247164.0
2016-09-13 13:20:00,29.37,29.4,29.33,29.37,93045.0,26.6247,26.6519,26.5885,26.6247,93045.0
2016-09-13 13:30:00,29.37,29.42,29.3,29.33,246512.0,26.6247,26.6701,26.5613,26.5885,246512.0
2016-09-13 13:40:00,29.34,29.37,29.29,29.3,105462.0,26.5976,26.6247,26.5522,26.5613,105462.0
2016-09-13 13:50:00,29.31,29.32,29.24,29.26,115404.0,26.5704,26.5794,26.5069,26.525,115404.0
2016-09-13 14:00:00,29.27,29.28,29.22,29.27,133952.0,26.5341,26.5432,26.4888,26.5341,133952.0
2016-09-13 14:10:00,29.27,29.27,29.18,29.19,135280.0,26.5341,26.5341,26.4525,26.4616,135280.0
2016-09-13 14:20:00,29.19,29.2,29.14,29.16,158767.0,26.4616,26.4706,26.4162,26.4344,158767.0
2016-09-13 14:30:00,29.15,29.17,29.08,29.16,220714.0,26.4253,26.4434,26.3619,26.4344,220714.0
2016-09-13 14:40:00,29.16,29.22,29.13,29.21,184682.0,26.4344,26.4888,26.4072,26.4797,184682.0
2016-09-13 14:50:00,29.22,29.25,29.14,29.14,157928.0,26.4888,26.516,26.4162,26.4162,157928.0
2016-09-13 15:00:00,29.14,29.17,29.1,29.16,479372.0,26.4162,26.4434,26.38,26.4344,479372.0
2016-09-13 15:10:00,29.17,29.3,29.11,29.26,382794.0,26.4434,26.5613,26.389,26.525,382794.0
2016-09-13 15:20:00,29.26,29.33,29.25,29.31,300388.0,26.525,26.5885,26.516,26.5704,300388.0
2016-09-13 15:30:00,29.32,29.37,29.31,29.35,371424.0,26.5794,26.6247,26.5704,26.6066,371424.0
2016-09-13 15:40:00,29.35,29.36,29.25,29.33,526273.0,26.6066,26.6157,26.516,26.5885,526273.0
2016-09-13 15:50:00,29.34,29.42,29.33,29.38,1291348.0,26.5976,26.6701,26.5885,26.6338,1291348.0
2016-09-14 09:30:00,29.38,29.5,29.27,29.38,532613.0,26.6338,26.7426,26.5341,26.6338,532613.0
2016-09-14 09:40:00,29.39,29.46,29.33,29.34,308501.0,26.6429,26.7063,26.5885,26.5976,308501.0
2016-09-14 09:50:00,29.34,29.4,29.27,29.36,390425.0,26.5976,26.6519,26.5341,26.6157,390425.0
2016-09-14 10:00:00,29.36,29.45,29.34,29.45,291072.0,26.6157,26.6973,26.5976,26.6973,291072.0
2016-09-14 10:10:00,29.45,29.48,29.4,29.42,253889.0,26.6973,26.7245,26.6519,26.6701,253889.0
2016-09-14 10:20:00,29.43,29.47,29.38,29.42,359508.0,26.6791,26.7154,26.6338,26.6701,359508.0
2016-09-14 10:30:00,29.42,29.47,29.38,29.43,530005.0,26.6701,26.7154,26.6338,26.6791,530005.0
2016-09-14 10:40:00,29.43,29.44,29.38,29.39,197061.0,26.6791,26.6882,26.6338,26.6429,197061.0
2016-09-14 10:50:00,29.39,29.39,29.32,29.37,205220.0,26.6429,26.6429,26.5794,26.6247,205220.0
2016-09-14 11:00:00,29.37,29.44,29.37,29.38,168294.0,26.6247,26.6882,26.6247,26.6338,168294.0
2016-09-14 11:10:00,29.37,29.42,29.3,29.4,252458.0,26.6247,26.6701,26.5613,26.6519,252458.0
2016-09-14 11:20:00,29.4,29.45,29.39,29.42,298633.0,26.6519,26.6973,26.6429,26.6701,298633.0
2016-09-14 11:30:00,29.42,29.43,29.35,29.4,170433.0,26.6701,26.6791,26.6066,26.6519,170433.0
2016-09-14 11:40:00,29.4,29.44,29.37,29.42,148705.0,26.6519,26.6882,26.6247,26.6701,148705.0
2016-09-14 11:50:00,29.42,29.45,29.42,29.43,287585.0,26.6701,26.6973,26.6701,26.6791,287585.0
2016-09-14 12:00:00,29.44,29.45,29.4,29.42,260789.0,26.6882,26.6973,26.6519,26.6701,260789.0
2016-09-14 12:10:00,29.43,29.45,29.42,29.44,217355.0,26.6791,26.6973,26.6701,26.6882,217355.0
2016-09-14 12:20:00,29.44,29.48,29.43,29.48,162436.0,26.6882,26.7245,26.6791,26.7245,162436.0
2016-09-14 12:30:00,29.47,29.48,29.44,29.44,120973.0,26.7154,26.7245,26.6882,26.6882,120973.0
2016-09-14 12:40:00,29.45,29.46,29.42,29.44,269852.0,26.6973,26.7063,26.6701,26.6882,269852.0
2016-09-14 12:50:00,29.45,29.47,29.41,29.45,179279.0,26.6973,26.7154,26.661,26.6973,179279.0
2016-09-14 13:00:00,29.45,29.48,29.43,29.44,323294.0,26.6973,26.7245,26.6791,26.6882,323294.0
2016-09-14 13:10:00,29.45,29.45,29.4,29.44,169296.0,26.6973,26.6973,26.6519,26.6882,169296.0
2016-09-14 13:20:00,29.44,29.49,29.42,29.45,135425.0,26.6882,26.7335,26.6701,26.6973,135425.0
2016-09-14 13:30:00,29.46,29.49,29.41,29.43,169125.0,26.7063,26.7335,26.661,26.6791,169125.0
2016-09-14 13:40:00,29.43,29.46,29.39,29.4,202054.0,26.6791,26.7063,26.6429,26.6519,202054.0
2016-09-14 13:50:00,29.39,29.43,29.38,29.41,160169.0,26.6429,26.6791,26.6338,26.661,160169.0
2016-09-14 14:00:00,29.41,29.46,29.37,29.37,184881.0,26.661,26.7063,26.6247,26.6247,184881.0
2016-09-14 14:10:00,29.38,29.42,29.34,29.41,151482.0,26.6338,26.6701,26.5976,26.661,151482.0
2016-09-14 14:20:00,29.41,29.45,29.38,29.42,178864.0,26.661,26.6973,26.6338,26.6701,178864.0
2016-09-14 14:30:00,29.41,29.44,29.39,29.42,165499.0,26.661,26.6882,26.6429,26.6701,165499.0
2016-09-14 14:40:00,29.42,29.49,29.41,29.46,176494.0,26.6701,26.7335,26.661,26.7063,176494.0
2016-09-14 14:50:00,29.46,29.5,29.45,29.47,182166.0,26.7063,26.7426,26.6973,26.7154,182166.0
2016-09-14 15:00:00,29.47,29.48,29.39,29.39,207436.0,26.7154,26.7245,26.6429,26.6429,207436.0
2016-09-14 15:10:00,29.39,29.4,29.33,29.36,269630.0,26.6429,26.6519,26.5885,26.6157,269630.0
2016-09-14 15:20:00,29.36,29.37,29.33,29.35,284629.0,26.6157,26.6247,26.5885,26.6066,284629.0
2016-09-14 15:30:00,29.36,29.42,29.35,29.41,317372.0,26.6157,26.6701,26.6066,26.661,317372.0
2016-09-14 15:40:00,29.41,29.47,29.39,29.47,540899.0,26.661,26.7154,26.6429,26.7154,540899.0
2016-09-14 15:50:00,29.46,29.47,29.4,29.42,1206333.0,26.7063,26.7154,26.6519,26.6701,1206333.0
2016-09-15 09:30:00,29.58,29.8,29.52,29.71,594880.0,26.8151,27.0146,26.7607,26.933,594880.0
2016-09-15 09:40:00,29.71,29.9,29.7,29.9,549971.0,26.933,27.1052,26.9239,27.1052,549971.0
2016-09-15 09:50:00,29.9,29.99,29.87,29.96,375988.0,27.1052,27.1868,27.078,27.1596,375988.0
2016-09-15 10:00:00,29.96,30.06,29.89,30.03,569943.0,27.1596,27.2503,27.0961,27.2231,569943.0
2016-09-15 10:10:00,30.03,30.15,30.01,30.14,642470.0,27.2231,27.3318,27.2049,27.3228,642470.0
2016-09-15 10:20:00,30.14,30.21,30.12,30.21,411081.0,27.3228,27.3862,27.3046,27.3862,411081.0
2016-09-15 10:30:00,30.2,30.27,30.2,30.27,399080.0,27.3772,27.4406,27.3772,27.4406,399080.0
2016-09-15 10:40:00,30.26,30.29,30.18,30.28,326442.0,27.4316,27.4588,27.359,27.4497,326442.0
2016-09-15 10:50:00,30.28,30.39,30.27,30.37,297824.0,27.4497,27.5494,27.4406,27.5313,297824.0
2016-09-15 11:00:00,30.38,30.38,30.33,30.34,357347.0,27.5403,27.5403,27.495,27.5041,357347.0
2016-09-15 11:10:00,30.34,30.35,30.32,30.34,293419.0,27.5041,27.5131,27.4859,27.5041,293419.0
2016-09-15 11:20:00,30.33,30.34,30.27,30.3,253437.0,27.495,27.5041,27.4406,27.4678,253437.0
2016-09-15 11:30:00,30.31,30.31,30.25,30.27,563009.0,27.4769,27.4769,27.4225,27.4406,563009.0
2016-09-15 11:40:00,30.27,30.28,30.23,30.27,225827.0,27.4406,27.4497,27.4044,27.4406,225827.0
2016-09-15 11:50:00,30.27,30.27,30.2,30.2,180612.0,27.4406,27.4406,27.3772,27.3772,180612.0
2016-09-15 12:00:00,30.2,30.25,30.18,30.25,210477.0,27.3772,27.4225,27.359,27.4225,210477.0
2016-09-15 12:10:00,30.24,30.26,30.2,30.24,204841.0,27.4134,27.4316,27.3772,27.4134,204841.0
2016-09-15 12:20:00,30.24,30.25,30.21,30.21,163647.0,27.4134,27.4225,27.3862,27.3862,163647.0
2016-09-15 12:30:00,30.21,30.23,30.16,30.16,243420.0,27.3862,27.4044,27.3409,27.3409,243420.0
2016-09-15 12:40:00,30.16,30.19,30.15,30.18,176352.0,27.3409,27.3681,27.3318,27.359,176352.0
2016-09-15 12:50:00,30.18,30.25,30.17,30.23,277972.0,27.359,27.4225,27.35,27.4044,277972.0
2016-09-15 13:00:00,30.24,30.26,30.23,30.23,248045.0,27.4134,27.4316,27.4044,27.4044,248045.0
2016-09-15 13:10:00,30.24,30.26,30.19,30.24,279761.0,27.4134,27.4316,27.3681,27.4134,279761.0
2016-09-15 13:20:00,30.24,30.26,30.2,30.21,270512.0,27.4134,27.4316,27.3772,27.3862,270512.0
2016-09-15 13:30:00,30.21,30.21,30.18,30.19,252619.0,27.3862,27.3862,27.359,27.3681,252619.0
2016-09-15 13:40:00,30.19,30.27,30.19,30.26,433386.0,27.3681,27.4406,27.3681,27.4316,433386.0
2016-09-15 13:50:00,30.26,30.27,30.22,30.24,344687.0,27.4316,27.4406,27.3953,27.4134,344687.0
2016-09-15 14:00:00,30.24,30.24,30.18,30.18,203348.0,27.4134,27.4134,27.359,27.359,203348.0
2016-09-15 14:10:00,30.19,30.2,30.16,30.17,357505.0,27.3681,27.3772,27.3409,27.35,357505.0
2016-09-15 14:20:00,30.17,30.21,30.16,30.2,258045.0,27.35,27.3862,27.3409,27.3772,258045.0
2016-09-15 14:30:00,30.19,30.2,30.14,30.15,269660.0,27.3681,27.3772,27.3228,27.3318,269660.0
2016-09-15 14:40:00,30.15,30.16,30.11,30.12,336923.0,27.3318,27.3409,27.2956,27.3046,336923.0
2016-09-15 14:50:00,30.12,30.13,30.11,30.12,368640.0,27.3046,27.3137,27.2956,27.3046,368640.0
2016-09-15 15:00:00,30.12,30.13,30.1,30.11,454883.0,27.3046,27.3137,27.2865,27.2956,454883.0
2016-09-15 15:10:00,30.11,30.12,30.08,30.09,330180.0,27.2956,27.3046,27.2684,27.2774,330180.0
2016-09-15 15:20:00,30.09,30.11,30.06,30.11,441377.0,27.2774,27.2956,27.2503,27.2956,441377.0
2016-09-15 15:30:00,30.11,30.14,30.1,30.14,304876.0,27.2956,27.3228,27.2865,27.3228,304876.0
2016-09-15 15:40:00,30.14,30.15,30.1,30.1,524520.0,27.3228,27.3318,27.2865,27.2865,524520.0
2016-09-15 15:50:00,30.11,30.16,30.09,30.15,1078965.0,27.2956,27.3409,27.2774,27.3318,1078965.0
2016-09-16 09:30:00,30.37,30.44,30.01,30.02,2157728.0,27.5313,27.5947,27.2049,27.214,2157728.0
2016-09-16 09:40:00,30.04,30.23,30.03,30.18,363835.0,27.2321,27.4044,27.2231,27.359,363835.0
2016-09-16 09:50:00,30.17,30.21,30.07,30.14,417733.0,27.35,27.3862,27.2593,27.3228,417733.0
2016-09-16 10:00:00,30.13,30.15,29.91,29.95,392153.0,27.3137,27.3318,27.1143,27.1505,392153.0
2016-09-16 10:10:00,29.96,30.05,29.92,30.03,262587.0,27.1596,27.2412,27.1233,27.2231,262587.0
2016-09-16 10:20:00,30.03,30.03,29.92,29.96,135609.0,27.2231,27.2231,27.1233,27.1596,135609.0
2016-09-16 10:30:00,29.96,30.02,29.89,29.96,158495.0,27.1596,27.214,27.0961,27.1596,158495.0
2016-09-16 10:40:00,29.96,30.04,29.94,30.02,177273.0,27.1596,27.2321,27.1415,27.214,177273.0
2016-09-16 10:50:00,30.01,30.05,29.97,29.98,133812.0,27.2049,27.2412,27.1687,27.1777,133812.0
2016-09-16 11:00:00,29.98,30.01,29.95,29.97,107470.0,27.1777,27.2049,27.1505,27.1687,107470.0
2016-09-16 11:10:00,29.97,30.0,29.95,29.97,94373.0,27.1687,27.1959,27.1505,27.1687,94373.0
2016-09-16 11:20:00,29.97,30.02,29.96,29.98,91981.0,27.1687,27.214,27.1596,27.1777,91981.0
2016-09-16 11:30:00,29.98,30.07,29.98,30.07,206244.0,27.1777,27.2593,27.1777,27.2593,206244.0
2016-09-16 11:40:00,30.07,30.13,30.05,30.12,171859.0,27.2593,27.3137,27.2412,27.3046,171859.0
2016-09-16 11:50:00,30.13,30.15,30.11,30.15,100721.0,27.3137,27.3318,27.2956,27.3318,100721.0
2016-09-16 12:00:00,30.15,30.26,30.14,30.25,271921.0,27.3318,27.4316,27.3228,27.4225,271921.0
2016-09-16 12:10:00,30.25,30.26,30.21,30.25,381161.0,27.4225,27.4316,27.3862,27.4225,381161.0
2016-09-16 12:20:00,30.25,30.31,30.24,30.3,435887.0,27.4225,27.4769,27.4134,27.4678,435887.0
2016-09-16 12:30:00,30.3,30.32,30.27,30.3,207622.0,27.4678,27.4859,27.4406,27.4678,207622.0
2016-09-16 12:40:00,30.31,30.31,30.28,30.29,204258.0,27.4769,27.4769,27.4497,27.4588,204258.0
2016-09-16 12:50:00,30.28,30.29,30.22,30.22,191349.0,27.4497,27.4588,27.3953,27.3953,191349.0
2016-09-16 13:00:00,30.22,30.22,30.16,30.18,223706.0,27.3953,27.3953,27.3409,27.359,223706.0
2016-09-16 13:10:00,30.18,30.19,30.12,30.12,117477.0,27.359,27.3681,27.3046,27.3046,117477.0
2016-09-16 13:20:00,30.12,30.13,30.1,30.11,98162.0,27.3046,27.3137,27.2865,27.2956,98162.0
2016-09-16 13:30:00,30.1,30.13,30.08,30.09,158876.0,27.2865,27.3137,27.2684,27.2774,158876.0
2016-09-16 13:40:00,30.1,30.1,30.01,30.05,173176.0,27.2865,27.2865,27.2049,27.2412,173176.0
2016-09-16 13:50:00,30.04,30.05,30.02,30.05,131024.0,27.2321,27.2412,27.214,27.2412,131024.0
2016-09-16 14:00:00,30.04,30.08,30.02,30.06,92381.0,27.2321,27.2684,27.214,27.2503,92381.0
2016-09-16 14:10:00,30.07,30.1,30.06,30.08,68177.0,27.2593,27.2865,27.2503,27.2684,68177.0
2016-09-16 14:20:00,30.09,30.1,30.07,30.09,58891.0,27.2774,27.2865,27.2593,27.2774,58891.0
2016-09-16 14:30:00,30.1,30.14,30.08,30.08,170515.0,27.2865,27.3228,27.2684,27.2684,170515.0
2016-09-16 14:40:00,30.08,30.14,30.08,30.13,136187.0,27.2684,27.3228,27.2684,27.3137,136187.0
2016-09-16 14:50:00,30.13,30.13,30.06,30.08,305585.0,27.3137,27.3137,27.2503,27.2684,305585.0
2016-09-16 15:00:00,30.08,30.11,30.05,30.09,201099.0,27.2684,27.2956,27.2412,27.2774,201099.0
2016-09-16 15:10:00,30.09,30.09,30.0,30.01,564947.0,27.2774,27.2774,27.1959,27.2049,564947.0
2016-09-16 15:20:00,30.01,30.07,30.0,30.06,329520.0,27.2049,27.2593,27.1959,27.2503,329520.0
2016-09-16 15:30:00,30.07,30.15,30.06,30.13,303865.0,27.2593,27.3318,27.2503,27.3137,303865.0
2016-09-16 15:40:00,30.13,30.13,30.09,30.13,412671.0,27.3137,27.3137,27.2774,27.3137,412671.0
2016-09-16 15:50:00,30.12,30.12,30.05,30.05,1463313.0,27.3046,27.3046,27.2412,27.2412,1463313.0
2016-09-19 09:30:00,30.44,30.73,30.36,30.71,1083420.0,27.5947,27.8576,27.5222,27.8395,1083420.0
2016-09-19 09:40:00,30.71,30.78,30.57,30.65,764149.0,27.8395,27.903,27.7126,27.7851,764149.0
2016-09-19 09:50:00,30.65,30.72,30.61,30.7,867971.0,27.7851,27.8486,27.7488,27.8304,867971.0
2016-09-19 10:00:00,30.7,30.71,30.61,30.62,326145.0,27.8304,27.8395,27.7488,27.7579,326145.0
2016-09-19 10:10:00,30.61,30.62,30.55,30.59,272021.0,27.7488,27.7579,27.6945,27.7307,272021.0
2016-09-19 10:20:00,30.59,30.6,30.54,30.57,393836.0,27.7307,27.7398,27.6854,27.7126,393836.0
2016-09-19 10:30:00,30.57,30.58,30.48,30.49,203856.0,27.7126,27.7216,27.631,27.6401,203856.0
2016-09-19 10:40:00,30.5,30.53,30.48,30.52,282199.0,27.6491,27.6763,27.631,27.6673,282199.0
2016-09-19 10:50:00,30.52,30.55,30.49,30.53,326758.0,27.6673,27.6945,27.6401,27.6763,326758.0
2016-09-19 11:00:00,30.54,30.55,30.49,30.5,210015.0,27.6854,27.6945,27.6401,27.6491,210015.0
2016-09-19 11:10:00,30.5,30.52,30.44,30.51,295131.0,27.6491,27.6673,27.5947,27.6582,295131.0
2016-09-19 11:20:00,30.51,30.53,30.5,30.52,138825.0,27.6582,27.6763,27.6491,27.6673,138825.0
2016-09-19 11:30:00,30.52,30.54,30.49,30.54,237643.0,27.6673,27.6854,27.6401,27.6854,237643.0
2016-09-19 11:40:00,30.55,30.58,30.53,30.54,199697.0,27.6945,27.7216,27.6763,27.6854,199697.0
2016-09-19 11:50:00,30.54,30.57,30.52,30.53,177527.0,27.6854,27.7126,27.6673,27.6763,177527.0
2016-09-19 12:00:00,30.53,30.55,30.51,30.51,122255.0,27.6763,27.6945,27.6582,27.6582,122255.0
2016-09-19 12:10:00,30.52,30.52,30.35,30.36,267321.0,27.6673,27.6673,27.5131,27.5222,267321.0
2016-09-19 12:20:00,30.36,30.39,30.34,30.39,133235.0,27.5222,27.5494,27.5041,27.5494,133235.0
2016-09-19 12:30:00,30.38,30.39,30.33,30.37,118817.0,27.5403,27.5494,27.495,27.5313,118817.0
2016-09-19 12:40:00,30.37,30.46,30.36,30.43,166904.0,27.5313,27.6129,27.5222,27.5857,166904.0
2016-09-19 12:50:00,30.42,30.46,30.41,30.43,153747.0,27.5766,27.6129,27.5675,27.5857,153747.0
2016-09-19 13:00:00,30.43,30.45,30.39,30.42,268967.0,27.5857,27.6038,27.5494,27.5766,268967.0
2016-09-19 13:10:00,30.41,30.49,30.41,30.45,109273.0,27.5675,27.6401,27.5675,27.6038,109273.0
2016-09-19 13:20:00,30.45,30.46,30.38,30.38,100561.0,27.6038,27.6129,27.5403,27.5403,100561.0
2016-09-19 13:30:00,30.39,30.39,30.27,30.29,248449.0,27.5494,27.5494,27.4406,27.4588,248449.0
2016-09-19 13:40:00,30.3,30.33,30.29,30.32,246088.0,27.4678,27.495,27.4588,27.4859,246088.0
2016-09-19 13:50:00,30.32,30.35,30.3,30.32,211948.0,27.4859,27.5131,27.4678,27.4859,211948.0
2016-09-19 14:00:00,30.32,30.35,30.31,30.34,239836.0,27.4859,27.5131,27.4769,27.5041,239836.0
2016-09-19 14:10:00,30.34,30.43,30.34,30.39,153187.0,27.5041,27.5857,27.5041,27.5494,153187.0
2016-09-19 14:20:00,30.39,30.44,30.39,30.43,155340.0,27.5494,27.5947,27.5494,27.5857,155340.0
2016-09-19 14:30:00,30.43,30.47,30.43,30.46,104586.0,27.5857,27.6219,27.5857,27.6129,104586.0
2016-09-19 14:40:00,30.46,30.46,30.41,30.44,218341.0,27.6129,27.6129,27.5675,27.5947,218341.0
2016-09-19 14:50:00,30.45,30.46,30.43,30.44,146502.0,27.6038,27.6129,27.5857,27.5947,146502.0
2016-09-19 15:00:00,30.45,30.45,30.37,30.37,166092.0,27.6038,27.6038,27.5313,27.5313,166092.0
2016-09-19 15:10:00,30.37,30.4,30.31,30.33,237006.0,27.5313,27.5585,27.4769,27.495,237006.0
2016-09-19 15:20:00,30.33,30.37,30.31,30.33,291438.0,27.495,27.5313,27.4769,27.495,291438.0
2016-09-19 15:30:00,30.32,30.34,30.27,30.32,355659.0,27.4859,27.5041,27.4406,27.4859,355659.0
2016-09-19 15:40:00,30.33,30.37,30.31,30.33,322205.0,27.495,27.5313,27.4769,27.495,322205.0
2016-09-19 15:50:00,30.33,30.34,30.29,30.3,775730.0,27.495,27.5041,27.4588,27.4678,775730.0
2016-09-20 09:30:00,30.35,30.65,30.34,30.48,867439.0,27.5131,27.7851,27.5041,27.631,867439.0
2016-09-20 09:40:00,30.48,30.56,30.43,30.53,303821.0,27.631,27.7035,27.5857,27.6763,303821.0
2016-09-20 09:50:00,30.53,30.67,30.52,30.6,391013.0,27.6763,27.8032,27.6673,27.7398,391013.0
2016-09-20 10:00:00,30.6,30.71,30.52,30.53,304836.0,27.7398,27.8395,27.6673,27.6763,304836.0
2016-09-20 10:10:00,30.53,30.53,30.43,30.46,236627.0,27.6763,27.6763,27.5857,27.6129,236627.0
2016-09-20 10:20:00,30.46,30.5,30.44,30.48,146330.0,27.6129,27.6491,27.5947,27.631,146330.0
2016-09-20 10:30:00,30.48,30.48,30.38,30.38,186569.0,27.631,27.631,27.5403,27.5403,186569.0
2016-09-20 10:40:00,30.38,30.46,30.36,30.46,118950.0,27.5403,27.6129,27.5222,27.6129,118950.0
2016-09-20 10:50:00,30.46,30.51,30.43,30.46,207883.0,27.6129,27.6582,27.5857,27.6129,207883.0
2016-09-20 11:00:00,30.46,30.53,30.45,30.53,152921.0,27.6129,27.6763,27.6038,27.6763,152921.0
2016-09-20 11:10:00,30.53,30.54,30.47,30.51,261411.0,27.6763,27.6854,27.6219,27.6582,261411.0
2016-09-20 11:20:00,30.51,30.51,30.4,30.43,379416.0,27.6582,27.6582,27.5585,27.5857,379416.0
2016-09-20 11:30:00,30.43,30.47,30.29,30.3,434510.0,27.5857,27.6219,27.4588,27.4678,434510.0
2016-09-20 11:40:00,30.3,30.33,30.29,30.32,202562.0,27.4678,27.495,27.4588,27.4859,202562.0
2016-09-20 11:50:00,30.32,30.33,30.25,30.25,182845.0,27.4859,27.495,27.4225,27.4225,182845.0
2016-09-20 12:00:00,30.25,30.26,30.19,30.25,379815.0,27.4225,27.4316,27.3681,27.4225,379815.0
2016-09-20 12:10:00,30.26,30.29,30.21,30.23,159582.0,27.4316,27.4588,27.3862,27.4044,159582.0
2016-09-20 12:20:00,30.23,30.29,30.21,30.28,126980.0,27.4044,27.4588,27.3862,27.4497,126980.0
2016-09-20 12:30:00,30.28,30.3,30.24,30.3,196801.0,27.4497,27.4678,27.4134,27.4678,196801.0
2016-09-20 12:40:00,30.3,30.32,30.29,30.3,385698.0,27.4678,27.4859,27.4588,27.4678,385698.0
2016-09-20 12:50:00,30.3,30.33,30.21,30.21,213643.0,27.4678,27.495,27.3862,27.3862,213643.0
2016-09-20 13:00:00,30.23,30.25,30.2,30.24,99156.0,27.4044,27.4225,27.3772,27.4134,99156.0
2016-09-20 13:10:00,30.23,30.27,30.22,30.24,176524.0,27.4044,27.4406,27.3953,27.4134,176524.0
2016-09-20 13:20:00,30.25,30.25,30.2,30.21,154708.0,27.4225,27.4225,27.3772,27.3862,154708.0
2016-09-20 13:30:00,30.2,30.23,30.19,30.22,265759.0,27.3772,27.4044,27.3681,27.3953,265759.0
2016-09-20 13:40:00,30.23,30.3,30.22,30.3,189173.0,27.4044,27.4678,27.3953,27.4678,189173.0
2016-09-20 13:50:00,30.29,30.35,30.28,30.32,221230.0,27.4588,27.5131,27.4497,27.4859,221230.0
2016-09-20 14:00:00,30.32,30.35,30.31,30.34,221098.0,27.4859,27.5131,27.4769,27.5041,221098.0
2016-09-20 14:10:00,30.34,30.39,30.33,30.37,107961.0,27.5041,27.5494,27.495,27.5313,107961.0
2016-09-20 14:20:00,30.37,30.41,30.37,30.41,275249.0,27.5313,27.5675,27.5313,27.5675,275249.0
2016-09-20 14:30:00,30.41,30.41,30.39,30.41,169226.0,27.5675,27.5675,27.5494,27.5675,169226.0
2016-09-20 14:40:00,30.41,30.44,30.4,30.44,122056.0,27.5675,27.5947,27.5585,27.5947,122056.0
2016-09-20 14:50:00,30.44,30.49,30.42,30.46,239498.0,27.5947,27.6401,27.5766,27.6129,239498.0
2016-09-20 15:00:00,30.47,30.48,30.45,30.48,168270.0,27.6219,27.631,27.6038,27.631,168270.0
2016-09-20 15:10:00,30.47,30.52,30.47,30.52,199900.0,27.6219,27.6673,27.6219,27.6673,199900.0
2016-09-20 15:20:00,30.52,30.56,30.5,30.53,345774.0,27.6673,27.7035,27.6491,27.6763,345774.0
2016-09-20 15:30:00,30.53,30.55,30.48,30.49,552783.0,27.6763,27.6945,27.631,27.6401,552783.0
2016-09-20 15:40:00,30.49,30.49,30.41,30.42,711567.0,27.6401,27.6401,27.5675,27.5766,711567.0
2016-09-20 15:50:00,30.42,30.47,30.38,30.39,1077562.0,27.5766,27.6219,27.5403,27.5494,1077562.0
2016-09-21 09:30:00,30.45,30.55,30.38,30.54,460813.0,27.6038,27.6945,27.5403,27.6854,460813.0
2016-09-21 09:40:00,30.54,30.58,30.41,30.51,301941.0,27.6854,27.7216,27.5675,27.6582,301941.0
2016-09-21 09:50:00,30.51,30.57,30.5,30.56,377127.0,27.6582,27.7126,27.6491,27.7035,377127.0
2016-09-21 10:00:00,30.56,30.56,30.47,30.48,342444.0,27.7035,27.7035,27.6219,27.631,342444.0
2016-09-21 10:10:00,30.48,30.5,30.43,30.45,298909.0,27.631,27.6491,27.5857,27.6038,298909.0
2016-09-21 10:20:00,30.45,30.46,30.36,30.39,224150.0,27.6038,27.6129,27.5222,27.5494,224150.0
2016-09-21 10:30:00,30.39,30.41,30.34,30.39,269309.0,27.5494,27.5675,27.5041,27.5494,269309.0
2016-09-21 10:40:00,30.39,30.43,30.36,30.36,317736.0,27.5494,27.5857,27.5222,27.5222,317736.0
2016-09-21 10:50:00,30.35,30.38,30.3,30.32,230120.0,27.5131,27.5403,27.4678,27.4859,230120.0
2016-09-21 11:00:00,30.32,30.41,30.32,30.35,133628.0,27.4859,27.5675,27.4859,27.5131,133628.0
2016-09-21 11:10:00,30.35,30.35,30.26,30.31,135217.0,27.5131,27.5131,27.4316,27.4769,135217.0
2016-09-21 11:20:00,30.31,30.34,30.3,30.34,121628.0,27.4769,27.5041,27.4678,27.5041,121628.0
2016-09-21 11:30:00,30.34,30.34,30.22,30.25,229897.0,27.5041,27.5041,27.3953,27.4225,229897.0
2016-09-21 11:40:00,30.25,30.26,30.2,30.22,365015.0,27.4225,27.4316,27.3772,27.3953,365015.0
2016-09-21 11:50:00,30.23,30.27,30.2,30.26,197417.0,27.4044,27.4406,27.3772,27.4316,197417.0
2016-09-21 12:00:00,30.26,30.27,30.19,30.27,227002.0,27.4316,27.4406,27.3681,27.4406,227002.0
2016-09-21 12:10:00,30.27,30.27,30.1,30.11,267087.0,27.4406,27.4406,27.2865,27.2956,267087.0
2016-09-21 12:20:00,30.11,30.12,30.0,30.04,774599.0,27.2956,27.3046,27.1959,27.2321,774599.0
2016-09-21 12:30:00,30.04,30.16,30.03,30.14,388343.0,27.2321,27.3409,27.2231,27.3228,388343.0
2016-09-21 12:40:00,30.13,30.17,30.12,30.13,201322.0,27.3137,27.35,27.3046,27.3137,201322.0
2016-09-21 12:50:00,30.13,30.26,30.12,30.25,342893.0,27.3137,27.4316,27.3046,27.4225,342893.0
2016-09-21 13:00:00,30.24,30.3,30.24,30.28,181577.0,27.4134,27.4678,27.4134,27.4497,181577.0
2016-09-21 13:10:00,30.28,30.29,30.21,30.22,374430.0,27.4497,27.4588,27.3862,27.3953,374430.0
2016-09-21 13:20:00,30.22,30.23,30.08,30.12,1124755.0,27.3953,27.4044,27.2684,27.3046,1124755.0
2016-09-21 13:30:00,30.11,30.22,30.09,30.17,298963.0,27.2956,27.3953,27.2774,27.35,298963.0
2016-09-21 13:40:00,30.16,30.17,30.03,30.09,578710.0,27.3409,27.35,27.2231,27.2774,578710.0
2016-09-21 13:50:00,30.09,30.16,30.06,30.1,272883.0,27.2774,27.3409,27.2503,27.2865,272883.0
2016-09-21 14:00:00,30.09,30.29,30.04,30.26,696981.0,27.2774,27.4588,27.2321,27.4316,696981.0
2016-09-21 14:10:00,30.27,30.48,30.26,30.32,729989.0,27.4406,27.631,27.4316,27.4859,729989.0
2016-09-21 14:20:00,30.32,30.35,30.19,30.21,298203.0,27.4859,27.5131,27.3681,27.3862,298203.0
2016-09-21 14:30:00,30.21,30.35,30.19,30.34,272022.0,27.3862,27.5131,27.3681,27.5041,272022.0
2016-09-21 14:40:00,30.33,30.38,30.28,30.3,280094.0,27.495,27.5403,27.4497,27.4678,280094.0
2016-09-21 14:50:00,30.31,30.4,30.26,30.36,874359.0,27.4769,27.5585,27.4316,27.5222,874359.0
2016-09-21 15:00:00,30.37,30.46,30.31,30.38,526388.0,27.5313,27.6129,27.4769,27.5403,526388.0
2016-09-21 15:10:00,30.37,30.59,30.26,30.32,2625082.0,27.5313,27.7307,27.4316,27.4859,2625082.0
2016-09-21 15:20:00,30.32,30.59,30.31,30.51,1159797.0,27.4859,27.7307,27.4769,27.6582,1159797.0
2016-09-21 15:30:00,30.51,30.67,30.5,30.6,766947.0,27.6582,27.8032,27.6491,27.7398,766947.0
2016-09-21 15:40:00,30.6,30.61,30.53,30.54,955245.0,27.7398,27.7488,27.6763,27.6854,955245.0
2016-09-21 15:50:00,30.55,30.62,30.54,30.57,1621543.0,27.6945,27.7579,27.6854,27.7126,1621543.0
2016-09-22 09:30:00,30.76,31.03,30.71,31.01,1737596.0,27.8848,28.1296,27.8395,28.1115,1737596.0
2016-09-22 09:40:00,31.0,31.07,30.93,30.98,1229975.0,28.1024,28.1658,28.0389,28.0843,1229975.0
2016-09-22 09:50:00,30.99,30.99,30.82,30.84,406589.0,28.0933,28.0933,27.9392,27.9573,406589.0
2016-09-22 10:00:00,30.84,30.89,30.69,30.69,254382.0,27.9573,28.0027,27.8214,27.8214,254382.0
2016-09-22 10:10:00,30.68,30.71,30.56,30.58,360218.0,27.8123,27.8395,27.7035,27.7216,360218.0
2016-09-22 10:20:00,30.57,30.58,30.46,30.51,566551.0,27.7126,27.7216,27.6129,27.6582,566551.0
2016-09-22 10:30:00,30.51,30.62,30.5,30.55,421134.0,27.6582,27.7579,27.6491,27.6945,421134.0
2016-09-22 10:40:00,30.55,30.56,30.42,30.45,455321.0,27.6945,27.7035,27.5766,27.6038,455321.0
2016-09-22 10:50:00,30.45,30.45,30.31,30.35,589820.0,27.6038,27.6038,27.4769,27.5131,589820.0
2016-09-22 11:00:00,30.35,30.47,30.34,30.43,380459.0,27.5131,27.6219,27.5041,27.5857,380459.0
2016-09-22 11:10:00,30.42,30.45,30.36,30.44,300791.0,27.5766,27.6038,27.5222,27.5947,300791.0
2016-09-22 11:20:00,30.43,30.47,30.39,30.43,280751.0,27.5857,27.6219,27.5494,27.5857,280751.0
2016-09-22 11:30:00,30.44,30.49,30.4,30.44,489561.0,27.5947,27.6401,27.5585,27.5947,489561.0
2016-09-22 11:40:00,30.43,30.44,30.36,30.39,223083.0,27.5857,27.5947,27.5222,27.5494,223083.0
2016-09-22 11:50:00,30.38,30.39,30.28,30.31,245132.0,27.5403,27.5494,27.4497,27.4769,245132.0
2016-09-22 12:00:00,30.31,30.33,30.27,30.27,171996.0,27.4769,27.495,27.4406,27.4406,171996.0
2016-09-22 12:10:00,30.28,30.29,30.25,30.29,209681.0,27.4497,27.4588,27.4225,27.4588,209681.0
2016-09-22 12:20:00,30.29,30.31,30.27,30.3,220790.0,27.4588,27.4769,27.4406,27.4678,220790.0
2016-09-22 12:30:00,30.3,30.34,30.3,30.3,403467.0,27.4678,27.5041,27.4678,27.4678,403467.0
2016-09-22 12:40:00,30.31,30.31,30.21,30.26,395474.0,27.4769,27.4769,27.3862,27.4316,395474.0
2016-09-22 12:50:00,30.26,30.3,30.25,30.3,235980.0,27.4316,27.4678,27.4225,27.4678,235980.0
2016-09-22 13:00:00,30.3,30.34,30.27,30.29,219526.0,27.4678,27.5041,27.4406,27.4588,219526.0
2016-09-22 13:10:00,30.29,30.3,30.27,30.28,240229.0,27.4588,27.4678,27.4406,27.4497,240229.0
2016-09-22 13:20:00,30.28,30.3,30.25,30.25,152926.0,27.4497,27.4678,27.4225,27.4225,152926.0
2016-09-22 13:30:00,30.26,30.28,30.24,30.26,143210.0,27.4316,27.4497,27.4134,27.4316,143210.0
2016-09-22 13:40:00,30.26,30.26,30.19,30.21,162514.0,27.4316,27.4316,27.3681,27.3862,162514.0
2016-09-22 13:50:00,30.2,30.21,30.18,30.21,224306.0,27.3772,27.3862,27.359,27.3862,224306.0
2016-09-22 14:00:00,30.21,30.29,30.2,30.24,316013.0,27.3862,27.4588,27.3772,27.4134,316013.0
2016-09-22 14:10:00,30.24,30.26,30.17,30.26,218487.0,27.4134,27.4316,27.35,27.4316,218487.0
2016-09-22 14:20:00,30.26,30.26,30.2,30.21,151174.0,27.4316,27.4316,27.3772,27.3862,151174.0
2016-09-22 14:30:00,30.21,30.3,30.2,30.3,174814.0,27.3862,27.4678,27.3772,27.4678,174814.0
2016-09-22 14:40:00,30.3,30.3,30.26,30.3,225784.0,27.4678,27.4678,27.4316,27.4678,225784.0
2016-09-22 14:50:00,30.3,30.33,30.28,30.31,412139.0,27.4678,27.495,27.4497,27.4769,412139.0
2016-09-22 15:00:00,30.31,30.34,30.25,30.26,279836.0,27.4769,27.5041,27.4225,27.4316,279836.0
2016-09-22 15:10:00,30.26,30.28,30.23,30.23,197585.0,27.4316,27.4497,27.4044,27.4044,197585.0
2016-09-22 15:20:00,30.23,30.32,30.23,30.3,273656.0,27.4044,27.4859,27.4044,27.4678,273656.0
2016-09-22 15:30:00,30.3,30.31,30.28,30.28,375414.0,27.4678,27.4769,27.4497,27.4497,375414.0
2016-09-22 15:40:00,30.28,30.31,30.27,30.29,373467.0,27.4497,27.4769,27.4406,27.4588,373467.0
2016-09-22 15:50:00,30.28,30.3,30.27,30.29,763089.0,27.4497,27.4678,27.4406,27.4588,763089.0
2016-09-23 09:30:00,30.33,30.42,30.1,30.14,651205.0,27.495,27.5766,27.2865,27.3228,651205.0
2016-09-23 09:40:00,30.14,30.2,30.03,30.06,404623.0,27.3228,27.3772,27.2231,27.2503,404623.0
2016-09-23 09:50:00,30.05,30.06,29.97,30.01,293545.0,27.2412,27.2503,27.1687,27.2049,293545.0
2016-09-23 10:00:00,30.01,30.03,29.92,29.95,329820.0,27.2049,27.2231,27.1233,27.1505,329820.0
2016-09-23 10:10:00,29.95,29.95,29.84,29.87,378585.0,27.1505,27.1505,27.0508,27.078,378585.0
2016-09-23 10:20:00,29.86,29.95,29.86,29.9,367874.0,27.0689,27.1505,27.0689,27.1052,367874.0
2016-09-23 10:30:00,29.9,29.93,29.87,29.92,390291.0,27.1052,27.1324,27.078,27.1233,390291.0
2016-09-23 10:40:00,29.91,29.99,29.91,29.97,279867.0,27.1143,27.1868,27.1143,27.1687,279867.0
2016-09-23 10:50:00,29.97,29.98,29.9,29.91,289228.0,27.1687,27.1777,27.1052,27.1143,289228.0
2016-09-23 11:00:00,29.91,30.02,29.9,29.96,525430.0,27.1143,27.214,27.1052,27.1596,525430.0
2016-09-23 11:10:00,29.96,29.96,29.88,29.88,288293.0,27.1596,27.1596,27.0871,27.0871,288293.0
2016-09-23 11:20:00,29.89,29.93,29.87,29.92,235820.0,27.0961,27.1324,27.078,27.1233,235820.0
2016-09-23 11:30:00,29.93,29.96,29.92,29.94,212097.0,27.1324,27.1596,27.1233,27.1415,212097.0
2016-09-23 11:40:00,29.94,29.94,29.91,29.92,352428.0,27.1415,27.1415,27.1143,27.1233,352428.0
2016-09-23 11:50:00,29.92,29.94,29.9,29.92,436888.0,27.1233,27.1415,27.1052,27.1233,436888.0
2016-09-23 12:00:00,29.92,29.95,29.91,29.92,169950.0,27.1233,27.1505,27.1143,27.1233,169950.0
2016-09-23 12:10:00,29.92,29.94,29.9,29.93,268841.0,27.1233,27.1415,27.1052,27.1324,268841.0
2016-09-23 12:20:00,29.93,29.98,29.93,29.97,93024.0,27.1324,27.1777,27.1324,27.1687,93024.0
2016-09-23 12:30:00,29.96,29.98,29.96,29.97,97246.0,27.1596,27.1777,27.1596,27.1687,97246.0
2016-09-23 12:40:00,29.97,29.97,29.92,29.93,126998.0,27.1687,27.1687,27.1233,27.1324,126998.0
2016-09-23 12:50:00,29.94,29.96,29.92,29.95,127459.0,27.1415,27.1596,27.1233,27.1505,127459.0
2016-09-23 13:00:00,29.95,29.96,29.93,29.93,150595.0,27.1505,27.1596,27.1324,27.1324,150595.0
2016-09-23 13:10:00,29.93,29.94,29.9,29.91,113687.0,27.1324,27.1415,27.1052,27.1143,113687.0
2016-09-23 13:20:00,29.9,29.93,29.89,29.9,143480.0,27.1052,27.1324,27.0961,27.1052,143480.0
2016-09-23 13:30:00,29.9,29.9,29.88,29.9,90214.0,27.1052,27.1052,27.0871,27.1052,90214.0
2016-09-23 13:40:00,29.89,29.9,29.87,29.88,247379.0,27.0961,27.1052,27.078,27.0871,247379.0
2016-09-23 13:50:00,29.87,29.87,29.73,29.74,392433.0,27.078,27.078,26.9511,26.9602,392433.0
2016-09-23 14:00:00,29.74,29.77,29.71,29.75,277257.0,26.9602,26.9874,26.933,26.9692,277257.0
2016-09-23 14:10:00,29.75,29.77,29.7,29.73,265061.0,26.9692,26.9874,26.9239,26.9511,265061.0
2016-09-23 14:20:00,29.73,29.75,29.71,29.74,97875.0,26.9511,26.9692,26.933,26.9602,97875.0
2016-09-23 14:30:00,29.74,29.78,29.7,29.74,287258.0,26.9602,26.9964,26.9239,26.9602,287258.0
2016-09-23 14:40:00,29.74,29.77,29.72,29.77,165430.0,26.9602,26.9874,26.942,26.9874,165430.0
2016-09-23 14:50:00,29.77,29.77,29.74,29.75,262816.0,26.9874,26.9874,26.9602,26.9692,262816.0
2016-09-23 15:00:00,29.74,29.77,29.72,29.75,305839.0,26.9602,26.9874,26.942,26.9692,305839.0
2016-09-23 15:10:00,29.76,29.76,29.71,29.73,194039.0,26.9783,26.9783,26.933,26.9511,194039.0
2016-09-23 15:20:00,29.73,29.75,29.7,29.75,345125.0,26.9511,26.9692,26.9239,26.9692,345125.0
2016-09-23 15:30:00,29.75,29.77,29.65,29.67,549385.0,26.9692,26.9874,26.8786,26.8967,549385.0
2016-09-23 15:40:00,29.67,29.67,29.61,29.65,605536.0,26.8967,26.8967,26.8423,26.8786,605536.0
2016-09-23 15:50:00,29.66,29.71,29.64,29.65,1806271.0,26.8876,26.933,26.8695,26.8786,1806271.0
2016-09-26 09:30:00,29.49,29.5,29.22,29.29,628674.0,26.7335,26.7426,26.4888,26.5522,628674.0
2016-09-26 09:40:00,29.28,29.36,29.25,29.32,351766.0,26.5432,26.6157,26.516,26.5794,351766.0
2016-09-26 09:50:00,29.32,29.45,29.3,29.39,449788.0,26.5794,26.6973,26.5613,26.6429,449788.0
2016-09-26 10:00:00,29.38,29.56,29.36,29.55,342998.0,26.6338,26.797,26.6157,26.7879,342998.0
2016-09-26 10:10:00,29.55,29.59,29.51,29.52,332871.0,26.7879,26.8242,26.7517,26.7607,332871.0
2016-09-26 10:20:00,29.51,29.56,29.49,29.52,347585.0,26.7517,26.797,26.7335,26.7607,347585.0
2016-09-26 10:30:00,29.52,29.62,29.52,29.55,297072.0,26.7607,26.8514,26.7607,26.7879,297072.0
2016-09-26 10:40:00,29.55,29.59,29.52,29.55,243823.0,26.7879,26.8242,26.7607,26.7879,243823.0
2016-09-26 10:50:00,29.56,29.58,29.54,29.55,173468.0,26.797,26.8151,26.7789,26.7879,173468.0
2016-09-26 11:00:00,29.55,29.56,29.5,29.52,160759.0,26.7879,26.797,26.7426,26.7607,160759.0
2016-09-26 11:10:00,29.53,29.54,29.5,29.54,134793.0,26.7698,26.7789,26.7426,26.7789,134793.0
2016-09-26 11:20:00,29.54,29.54,29.48,29.49,106492.0,26.7789,26.7789,26.7245,26.7335,106492.0
2016-09-26 11:30:00,29.5,29.5,29.39,29.45,202390.0,26.7426,26.7426,26.6429,26.6973,202390.0
2016-09-26 11:40:00,29.46,29.48,29.42,29.44,184315.0,26.7063,26.7245,26.6701,26.6882,184315.0
2016-09-26 11:50:00,29.44,29.45,29.41,29.42,175539.0,26.6882,26.6973,26.661,26.6701,175539.0
2016-09-26 12:00:00,29.42,29.45,29.42,29.44,141711.0,26.6701,26.6973,26.6701,26.6882,141711.0
2016-09-26 12:10:00,29.44,29.45,29.44,29.45,105380.0,26.6882,26.6973,26.6882,26.6973,105380.0
2016-09-26 12:20:00,29.45,29.45,29.41,29.42,200578.0,26.6973,26.6973,26.661,26.6701,200578.0
2016-09-26 12:30:00,29.41,29.47,29.39,29.41,168838.0,26.661,26.7154,26.6429,26.661,168838.0
2016-09-26 12:40:00,29.41,29.45,29.38,29.42,237516.0,26.661,26.6973,26.6338,26.6701,237516.0
2016-09-26 12:50:00,29.42,29.45,29.37,29.38,168206.0,26.6701,26.6973,26.6247,26.6338,168206.0
2016-09-26 13:00:00,29.38,29.39,29.34,29.35,118996.0,26.6338,26.6429,26.5976,26.6066,118996.0
2016-09-26 13:10:00,29.34,29.36,29.31,29.36,233625.0,26.5976,26.6157,26.5704,26.6157,233625.0
2016-09-26 13:20:00,29.36,29.36,29.31,29.32,271039.0,26.6157,26.6157,26.5704,26.5794,271039.0
2016-09-26 13:30:00,29.32,29.35,29.3,29.33,140286.0,26.5794,26.6066,26.5613,26.5885,140286.0
2016-09-26 13:40:00,29.33,29.34,29.29,29.33,114876.0,26.5885,26.5976,26.5522,26.5885,114876.0
2016-09-26 13:50:00,29.33,29.35,29.32,29.34,227502.0,26.5885,26.6066,26.5794,26.5976,227502.0
2016-09-26 14:00:00,29.33,29.35,29.32,29.34,140558.0,26.5885,26.6066,26.5794,26.5976,140558.0
2016-09-26 14:10:00,29.34,29.36,29.31,29.35,215596.0,26.5976,26.6157,26.5704,26.6066,215596.0
2016-09-26 14:20:00,29.35,29.37,29.33,29.34,251667.0,26.6066,26.6247,26.5885,26.5976,251667.0
2016-09-26 14:30:00,29.34,29.35,29.28,29.29,131758.0,26.5976,26.6066,26.5432,26.5522,131758.0
2016-09-26 14:40:00,29.29,29.33,29.28,29.33,132847.0,26.5522,26.5885,26.5432,26.5885,132847.0
2016-09-26 14:50:00,29.33,29.34,29.3,29.33,129744.0,26.5885,26.5976,26.5613,26.5885,129744.0
2016-09-26 15:00:00,29.33,29.35,29.3,29.35,212984.0,26.5885,26.6066,26.5613,26.6066,212984.0
2016-09-26 15:10:00,29.34,29.37,29.32,29.34,301856.0,26.5976,26.6247,26.5794,26.5976,301856.0
2016-09-26 15:20:00,29.33,29.38,29.33,29.36,209004.0,26.5885,26.6338,26.5885,26.6157,209004.0
2016-09-26 15:30:00,29.36,29.42,29.35,29.39,431240.0,26.6157,26.6701,26.6066,26.6429,431240.0
2016-09-26 15:40:00,29.39,29.44,29.37,29.39,1130343.0,26.6429,26.6882,26.6247,26.6429,1130343.0
2016-09-26 15:50:00,29.39,29.4,29.33,29.36,1412040.0,26.6429,26.6519,26.5885,26.6157,1412040.0
2016-09-27 09:30:00,29.33,29.39,29.26,29.33,883970.0,26.5885,26.6429,26.525,26.5885,883970.0
2016-09-27 09:40:00,29.33,29.42,29.32,29.39,570099.0,26.5885,26.6701,26.5794,26.6429,570099.0
2016-09-27 09:50:00,29.39,29.43,29.36,29.42,455476.0,26.6429,26.6791,26.6157,26.6701,455476.0
2016-09-27 10:00:00,29.41,29.5,29.38,29.48,628642.0,26.661,26.7426,26.6338,26.7245,628642.0
2016-09-27 10:10:00,29.48,29.55,29.47,29.54,346555.0,26.7245,26.7879,26.7154,26.7789,346555.0
2016-09-27 10:20:00,29.53,29.58,29.46,29.48,1154535.0,26.7698,26.8151,26.7063,26.7245,1154535.0
2016-09-27 10:30:00,29.48,29.66,29.46,29.62,400098.0,26.7245,26.8876,26.7063,26.8514,400098.0
2016-09-27 10:40:00,29.62,29.63,29.53,29.55,466969.0,26.8514,26.8604,26.7698,26.7879,466969.0
2016-09-27 10:50:00,29.55,29.57,29.47,29.53,300987.0,26.7879,26.8061,26.7154,26.7698,300987.0
2016-09-27 11:00:00,29.54,29.55,29.51,29.53,392328.0,26.7789,26.7879,26.7517,26.7698,392328.0
2016-09-27 11:10:00,29.52,29.62,29.52,29.61,224706.0,26.7607,26.8514,26.7607,26.8423,224706.0
2016-09-27 11:20:00,29.61,29.7,29.6,29.7,434970.0,26.8423,26.9239,26.8332,26.9239,434970.0
2016-09-27 11:30:00,29.69,29.72,29.65,29.7,481843.0,26.9148,26.942,26.8786,26.9239,481843.0
2016-09-27 11:40:00,29.7,29.72,29.69,29.71,295379.0,26.9239,26.942,26.9148,26.933,295379.0
2016-09-27 11:50:00,29.7,29.73,29.69,29.71,278532.0,26.9239,26.9511,26.9148,26.933,278532.0
2016-09-27 12:00:00,29.71,29.74,29.69,29.71,212406.0,26.933,26.9602,26.9148,26.933,212406.0
2016-09-27 12:10:00,29.7,29.72,29.69,29.7,176374.0,26.9239,26.942,26.9148,26.9239,176374.0
2016-09-27 12:20:00,29.71,29.73,29.67,29.71,470496.0,26.933,26.9511,26.8967,26.933,470496.0
2016-09-27 12:30:00,29.7,29.71,29.67,29.69,209602.0,26.9239,26.933,26.8967,26.9148,209602.0
2016-09-27 12:40:00,29.7,29.7,29.66,29.67,195762.0,26.9239,26.9239,26.8876,26.8967,195762.0
2016-09-27 12:50:00,29.66,29.75,29.66,29.71,159765.0,26.8876,26.9692,26.8876,26.933,159765.0
2016-09-27 13:00:00,29.71,29.75,29.71,29.72,185502.0,26.933,26.9692,26.933,26.942,185502.0
2016-09-27 13:10:00,29.72,29.75,29.71,29.73,217028.0,26.942,26.9692,26.933,26.9511,217028.0
2016-09-27 13:20:00,29.74,29.74,29.68,29.7,232835.0,26.9602,26.9602,26.9058,26.9239,232835.0
2016-09-27 13:30:00,29.7,29.73,29.69,29.71,142980.0,26.9239,26.9511,26.9148,26.933,142980.0
2016-09-27 13:40:00,29.7,29.76,29.7,29.7,254885.0,26.9239,26.9783,26.9239,26.9239,254885.0
2016-09-27 13:50:00,29.71,29.74,29.68,29.7,234516.0,26.933,26.9602,26.9058,26.9239,234516.0
2016-09-27 14:00:00,29.7,29.72,29.67,29.68,208138.0,26.9239,26.942,26.8967,26.9058,208138.0
2016-09-27 14:10:00,29.68,29.71,29.67,29.68,153633.0,26.9058,26.933,26.8967,26.9058,153633.0
2016-09-27 14:20:00,29.69,29.69,29.64,29.68,220052.0,26.9148,26.9148,26.8695,26.9058,220052.0
2016-09-27 14:30:00,29.67,29.7,29.67,29.7,259398.0,26.8967,26.9239,26.8967,26.9239,259398.0
2016-09-27 14:40:00,29.7,29.71,29.69,29.7,196114.0,26.9239,26.933,26.9148,26.9239,196114.0
2016-09-27 14:50:00,29.69,29.7,29.65,29.66,209089.0,26.9148,26.9239,26.8786,26.8876,209089.0
2016-09-27 15:00:00,29.67,29.67,29.65,29.65,404045.0,26.8967,26.8967,26.8786,26.8786,404045.0
2016-09-27 15:10:00,29.65,29.66,29.58,29.59,471454.0,26.8786,26.8876,26.8151,26.8242,471454.0
2016-09-27 15:20:00,29.59,29.62,29.59,29.61,559442.0,26.8242,26.8514,26.8242,26.8423,559442.0
2016-09-27 15:30:00,29.61,29.66,29.59,29.63,478682.0,26.8423,26.8876,26.8242,26.8604,478682.0
2016-09-27 15:40:00,29.63,29.63,29.6,29.62,574057.0,26.8604,26.8604,26.8332,26.8514,574057.0
2016-09-27 15:50:00,29.63,29.65,29.6,29.64,2082745.0,26.8604,26.8786,26.8332,26.8695,2082745.0
2016-09-28 09:30:00,29.73,29.83,29.7,29.83,573346.0,26.9511,27.0418,26.9239,27.0418,573346.0
2016-09-28 09:40:00,29.83,29.98,29.82,29.96,532665.0,27.0418,27.1777,27.0327,27.1596,532665.0
2016-09-28 09:50:00,29.96,29.96,29.89,29.93,322490.0,27.1596,27.1596,27.0961,27.1324,322490.0
2016-09-28 10:00:00,29.94,29.97,29.91,29.91,293106.0,27.1415,27.1687,27.1143,27.1143,293106.0
2016-09-28 10:10:00,29.91,29.94,29.85,29.85,263286.0,27.1143,27.1415,27.0599,27.0599,263286.0
2016-09-28 10:20:00,29.85,29.88,29.83,29.85,179282.0,27.0599,27.0871,27.0418,27.0599,179282.0
2016-09-28 10:30:00,29.86,29.87,29.79,29.79,336780.0,27.0689,27.078,27.0055,27.0055,336780.0
2016-09-28 10:40:00,29.8,29.83,29.75,29.77,208550.0,27.0146,27.0418,26.9692,26.9874,208550.0
2016-09-28 10:50:00,29.77,29.77,29.65,29.66,595162.0,26.9874,26.9874,26.8786,26.8876,595162.0
2016-09-28 11:00:00,29.65,29.66,29.57,29.61,300273.0,26.8786,26.8876,26.8061,26.8423,300273.0
2016-09-28 11:10:00,29.61,29.65,29.59,29.61,313867.0,26.8423,26.8786,26.8242,26.8423,313867.0
2016-09-28 11:20:00,29.61,29.61,29.53,29.54,101630.0,26.8423,26.8423,26.7698,26.7789,101630.0
2016-09-28 11:30:00,29.54,29.54,29.47,29.53,157288.0,26.7789,26.7789,26.7154,26.7698,157288.0
2016-09-28 11:40:00,29.53,29.58,29.51,29.58,155073.0,26.7698,26.8151,26.7517,26.8151,155073.0
2016-09-28 11:50:00,29.58,29.61,29.56,29.59,323889.0,26.8151,26.8423,26.797,26.8242,323889.0
2016-09-28 12:00:00,29.58,29.59,29.53,29.53,259672.0,26.8151,26.8242,26.7698,26.7698,259672.0
2016-09-28 12:10:00,29.54,29.56,29.5,29.55,177513.0,26.7789,26.797,26.7426,26.7879,177513.0
2016-09-28 12:20:00,29.55,29.58,29.52,29.53,282266.0,26.7879,26.8151,26.7607,26.7698,282266.0
2016-09-28 12:30:00,29.53,29.54,29.49,29.52,116053.0,26.7698,26.7789,26.7335,26.7607,116053.0
2016-09-28 12:40:00,29.51,29.59,29.51,29.55,86467.0,26.7517,26.8242,26.7517,26.7879,86467.0
2016-09-28 12:50:00,29.55,29.59,29.55,29.57,53723.0,26.7879,26.8242,26.7879,26.8061,53723.0
2016-09-28 13:00:00,29.56,29.65,29.53,29.62,767662.0,26.797,26.8786,26.7698,26.8514,767662.0
2016-09-28 13:10:00,29.62,29.73,29.61,29.71,426804.0,26.8514,26.9511,26.8423,26.933,426804.0
2016-09-28 13:20:00,29.7,29.78,29.68,29.77,597375.0,26.9239,26.9964,26.9058,26.9874,597375.0
2016-09-28 13:30:00,29.78,29.83,29.73,29.75,404172.0,26.9964,27.0418,26.9511,26.9692,404172.0
2016-09-28 13:40:00,29.75,29.76,29.68,29.68,178385.0,26.9692,26.9783,26.9058,26.9058,178385.0
2016-09-28 13:50:00,29.68,29.69,29.66,29.67,78575.0,26.9058,26.9148,26.8876,26.8967,78575.0
2016-09-28 14:00:00,29.66,29.71,29.64,29.64,282848.0,26.8876,26.933,26.8695,26.8695,282848.0
2016-09-28 14:10:00,29.65,29.74,29.64,29.71,472810.0,26.8786,26.9602,26.8695,26.933,472810.0
2016-09-28 14:20:00,29.7,29.76,29.68,29.74,203782.0,26.9239,26.9783,26.9058,26.9602,203782.0
2016-09-28 14:30:00,29.74,29.76,29.67,29.69,127735.0,26.9602,26.9783,26.8967,26.9148,127735.0
2016-09-28 14:40:00,29.7,29.72,29.68,29.71,141136.0,26.9239,26.942,26.9058,26.933,141136.0
2016-09-28 14:50:00,29.71,29.75,29.7,29.7,138418.0,26.933,26.9692,26.9239,26.9239,138418.0
2016-09-28 15:00:00,29.7,29.73,29.7,29.71,104235.0,26.9239,26.9511,26.9239,26.933,104235.0
2016-09-28 15:10:00,29.71,29.76,29.71,29.74,239022.0,26.933,26.9783,26.933,26.9602,239022.0
2016-09-28 15:20:00,29.73,29.76,29.71,29.71,211755.0,26.9511,26.9783,26.933,26.933,211755.0
2016-09-28 15:30:00,29.72,29.72,29.63,29.66,859000.0,26.942,26.942,26.8604,26.8876,859000.0
2016-09-28 15:40:00,29.65,29.71,29.63,29.71,1318668.0,26.8786,26.933,26.8604,26.933,1318668.0
2016-09-28 15:50:00,29.71,29.76,29.71,29.74,965927.0,26.933,26.9783,26.933,26.9602,965927.0
2016-09-29 09:30:00,29.68,29.71,29.56,29.63,365940.0,26.9058,26.933,26.797,26.8604,365940.0
2016-09-29 09:40:00,29.63,29.76,29.62,29.7,350660.0,26.8604,26.9783,26.8514,26.9239,350660.0
2016-09-29 09:50:00,29.71,29.76,29.68,29.7,198056.0,26.933,26.9783,26.9058,26.9239,198056.0
2016-09-29 10:00:00,29.69,29.74,29.51,29.51,339697.0,26.9148,26.9602,26.7517,26.7517,339697.0
2016-09-29 10:10:00,29.52,29.59,29.46,29.57,151698.0,26.7607,26.8242,26.7063,26.8061,151698.0
2016-09-29 10:20:00,29.57,29.6,29.55,29.59,107149.0,26.8061,26.8332,26.7879,26.8242,107149.0
2016-09-29 10:30:00,29.59,29.6,29.53,29.56,138908.0,26.8242,26.8332,26.7698,26.797,138908.0
2016-09-29 10:40:00,29.57,29.58,29.52,29.55,171649.0,26.8061,26.8151,26.7607,26.7879,171649.0
2016-09-29 10:50:00,29.56,29.57,29.48,29.49,246571.0,26.797,26.8061,26.7245,26.7335,246571.0
2016-09-29 11:00:00,29.48,29.5,29.43,29.45,222989.0,26.7245,26.7426,26.6791,26.6973,222989.0
2016-09-29 11:10:00,29.45,29.46,29.42,29.44,97901.0,26.6973,26.7063,26.6701,26.6882,97901.0
2016-09-29 11:20:00,29.44,29.47,29.39,29.47,131888.0,26.6882,26.7154,26.6429,26.7154,131888.0
2016-09-29 11:30:00,29.47,29.51,29.46,29.47,168010.0,26.7154,26.7517,26.7063,26.7154,168010.0
2016-09-29 11:40:00,29.48,29.51,29.48,29.5,73093.0,26.7245,26.7517,26.7245,26.7426,73093.0
2016-09-29 11:50:00,29.49,29.52,29.48,29.51,95201.0,26.7335,26.7607,26.7245,26.7517,95201.0
2016-09-29 12:00:00,29.51,29.53,29.49,29.52,148259.0,26.7517,26.7698,26.7335,26.7607,148259.0
2016-09-29 12:10:00,29.52,29.55,29.52,29.52,86905.0,26.7607,26.7879,26.7607,26.7607,86905.0
2016-09-29 12:20:00,29.52,29.53,29.47,29.49,186383.0,26.7607,26.7698,26.7154,26.7335,186383.0
2016-09-29 12:30:00,29.49,29.51,29.48,29.49,69896.0,26.7335,26.7517,26.7245,26.7335,69896.0
2016-09-29 12:40:00,29.48,29.5,29.4,29.4,199813.0,26.7245,26.7426,26.6519,26.6519,199813.0
2016-09-29 12:50:00,29.41,29.41,29.33,29.36,240786.0,26.661,26.661,26.5885,26.6157,240786.0
2016-09-29 13:00:00,29.36,29.4,29.3,29.38,263115.0,26.6157,26.6519,26.5613,26.6338,263115.0
2016-09-29 13:10:00,29.39,29.69,29.38,29.64,651027.0,26.6429,26.9148,26.6338,26.8695,651027.0
2016-09-29 13:20:00,29.64,29.82,29.64,29.75,423216.0,26.8695,27.0327,26.8695,26.9692,423216.0
2016-09-29 13:30:00,29.75,29.77,29.7,29.71,123450.0,26.9692,26.9874,26.9239,26.933,123450.0
2016-09-29 13:40:00,29.72,29.73,29.55,29.58,285748.0,26.942,26.9511,26.7879,26.8151,285748.0
2016-09-29 13:50:00,29.58,29.61,29.47,29.5,601412.0,26.8151,26.8423,26.7154,26.7426,601412.0
2016-09-29 14:00:00,29.5,29.56,29.49,29.5,398573.0,26.7426,26.797,26.7335,26.7426,398573.0
2016-09-29 14:10:00,29.5,29.53,29.47,29.48,255112.0,26.7426,26.7698,26.7154,26.7245,255112.0
2016-09-29 14:20:00,29.48,29.58,29.46,29.57,260438.0,26.7245,26.8151,26.7063,26.8061,260438.0
2016-09-29 14:30:00,29.56,29.64,29.54,29.63,211316.0,26.797,26.8695,26.7789,26.8604,211316.0
2016-09-29 14:40:00,29.63,29.64,29.55,29.62,202404.0,26.8604,26.8695,26.7879,26.8514,202404.0
2016-09-29 14:50:00,29.62,29.64,29.56,29.56,114703.0,26.8514,26.8695,26.797,26.797,114703.0
2016-09-29 15:00:00,29.56,29.61,29.52,29.59,106056.0,26.797,26.8423,26.7607,26.8242,106056.0
2016-09-29 15:10:00,29.58,29.61,29.55,29.56,107119.0,26.8151,26.8423,26.7879,26.797,107119.0
2016-09-29 15:20:00,29.56,29.59,29.48,29.57,158960.0,26.797,26.8242,26.7245,26.8061,158960.0
2016-09-29 15:30:00,29.57,29.61,29.54,29.61,192720.0,26.8061,26.8423,26.7789,26.8423,192720.0
2016-09-29 15:40:00,29.61,29.62,29.53,29.59,223717.0,26.8423,26.8514,26.7698,26.8242,223717.0
2016-09-29 15:50:00,29.59,29.64,29.56,29.58,1469302.0,26.8242,26.8695,26.797,26.8151,1469302.0
2016-09-30 09:30:00,29.68,29.79,29.68,29.69,633670.0,26.9058,27.0055,26.9058,26.9148,633670.0
2016-09-30 09:40:00,29.69,29.76,29.66,29.71,325391.0,26.9148,26.9783,26.8876,26.933,325391.0
2016-09-30 09:50:00,29.71,29.85,29.69,29.82,374806.0,26.933,27.0599,26.9148,27.0327,374806.0
2016-09-30 10:00:00,29.82,29.85,29.76,29.84,221427.0,27.0327,27.0599,26.9783,27.0508,221427.0
2016-09-30 10:10:00,29.84,29.91,29.8,29.85,376487.0,27.0508,27.1143,27.0146,27.0599,376487.0
2016-09-30 10:20:00,29.85,30.0,29.82,30.0,384413.0,27.0599,27.1959,27.0327,27.1959,384413.0
2016-09-30 10:30:00,30.0,30.04,29.95,29.98,338925.0,27.1959,27.2321,27.1505,27.1777,338925.0
2016-09-30 10:40:00,29.97,29.99,29.93,29.94,293206.0,27.1687,27.1868,27.1324,27.1415,293206.0
2016-09-30 10:50:00,29.93,30.01,29.93,30.0,179747.0,27.1324,27.2049,27.1324,27.1959,179747.0
2016-09-30 11:00:00,30.0,30.12,29.97,30.1,340232.0,27.1959,27.3046,27.1687,27.2865,340232.0
2016-09-30 11:10:00,30.1,30.2,30.1,30.17,269808.0,27.2865,27.3772,27.2865,27.35,269808.0
2016-09-30 11:20:00,30.18,30.2,30.14,30.14,224384.0,27.359,27.3772,27.3228,27.3228,224384.0
2016-09-30 11:30:00,30.14,30.17,30.13,30.13,110284.0,27.3228,27.35,27.3137,27.3137,110284.0
2016-09-30 11:40:00,30.13,30.15,30.07,30.14,136428.0,27.3137,27.3318,27.2593,27.3228,136428.0
2016-09-30 11:50:00,30.14,30.14,30.06,30.06,121033.0,27.3228,27.3228,27.2503,27.2503,121033.0
2016-09-30 12:00:00,30.06,30.08,30.03,30.05,315710.0,27.2503,27.2684,27.2231,27.2412,315710.0
2016-09-30 12:10:00,30.05,30.11,30.03,30.11,139926.0,27.2412,27.2956,27.2231,27.2956,139926.0
2016-09-30 12:20:00,30.11,30.16,30.09,30.11,136882.0,27.2956,27.3409,27.2774,27.2956,136882.0
2016-09-30 12:30:00,30.11,30.12,30.09,30.12,74938.0,27.2956,27.3046,27.2774,27.3046,74938.0
2016-09-30 12:40:00,30.12,30.13,30.06,30.08,87262.0,27.3046,27.3137,27.2503,27.2684,87262.0
2016-09-30 12:50:00,30.08,30.09,30.05,30.07,83269.0,27.2684,27.2774,27.2412,27.2593,83269.0
2016-09-30 13:00:00,30.06,30.09,30.05,30.06,74224.0,27.2503,27.2774,27.2412,27.2503,74224.0
2016-09-30 13:10:00,30.06,30.08,30.02,30.03,84825.0,27.2503,27.2684,27.214,27.2231,84825.0
2016-09-30 13:20:00,30.03,30.06,30.0,30.06,140746.0,27.2231,27.2503,27.1959,27.2503,140746.0
2016-09-30 13:30:00,30.06,30.11,30.03,30.1,118978.0,27.2503,27.2956,27.2231,27.2865,118978.0
2016-09-30 13:40:00,30.1,30.13,30.07,30.12,175740.0,27.2865,27.3137,27.2593,27.3046,175740.0
2016-09-30 13:50:00,30.12,30.14,30.07,30.1,235140.0,27.3046,27.3228,27.2593,27.2865,235140.0
2016-09-30 14:00:00,30.1,30.12,30.08,30.1,106864.0,27.2865,27.3046,27.2684,27.2865,106864.0
2016-09-30 14:10:00,30.1,30.14,30.09,30.11,148393.0,27.2865,27.3228,27.2774,27.2956,148393.0
2016-09-30 14:20:00,30.11,30.16,30.11,30.12,122905.0,27.2956,27.3409,27.2956,27.3046,122905.0
2016-09-30 14:30:00,30.12,30.15,30.11,30.14,171365.0,27.3046,27.3318,27.2956,27.3228,171365.0
2016-09-30 14:40:00,30.14,30.14,30.12,30.14,220920.0,27.3228,27.3228,27.3046,27.3228,220920.0
2016-09-30 14:50:00,30.14,30.16,30.12,30.16,146747.0,27.3228,27.3409,27.3046,27.3409,146747.0
2016-09-30 15:00:00,30.15,30.17,30.13,30.13,122516.0,27.3318,27.35,27.3137,27.3137,122516.0
2016-09-30 15:10:00,30.13,30.14,30.08,30.1,207467.0,27.3137,27.3228,27.2684,27.2865,207467.0
2016-09-30 15:20:00,30.11,30.11,30.06,30.08,172774.0,27.2956,27.2956,27.2503,27.2684,172774.0
2016-09-30 15:30:00,30.08,30.1,30.06,30.1,133910.0,27.2684,27.2865,27.2503,27.2865,133910.0
2016-09-30 15:40:00,30.1,30.15,30.09,30.15,379169.0,27.2865,27.3318,27.2774,27.3318,379169.0
2016-09-30 15:50:00,30.15,30.21,30.14,30.15,2439377.0,27.3318,27.3862,27.3228,27.3318,2439377.0
2016-10-03 09:30:00,30.18,30.4,30.17,30.27,832581.0,27.359,27.5585,27.35,27.4406,832581.0
2016-10-03 09:40:00,30.27,30.36,30.2,30.25,423376.0,27.4406,27.5222,27.3772,27.4225,423376.0
2016-10-03 09:50:00,30.25,30.3,30.22,30.26,450931.0,27.4225,27.4678,27.3953,27.4316,450931.0
2016-10-03 10:00:00,30.26,30.33,30.23,30.29,287137.0,27.4316,27.495,27.4044,27.4588,287137.0
2016-10-03 10:10:00,30.28,30.29,30.18,30.21,205536.0,27.4497,27.4588,27.359,27.3862,205536.0
2016-10-03 10:20:00,30.21,30.21,30.1,30.11,286289.0,27.3862,27.3862,27.2865,27.2956,286289.0
2016-10-03 10:30:00,30.11,30.13,30.06,30.13,323016.0,27.2956,27.3137,27.2503,27.3137,323016.0
2016-10-03 10:40:00,30.12,30.18,30.09,30.14,282292.0,27.3046,27.359,27.2774,27.3228,282292.0
2016-10-03 10:50:00,30.14,30.2,30.13,30.19,174720.0,27.3228,27.3772,27.3137,27.3681,174720.0
2016-10-03 11:00:00,30.19,30.19,30.13,30.14,128164.0,27.3681,27.3681,27.3137,27.3228,128164.0
2016-10-03 11:10:00,30.13,30.16,30.1,30.11,110851.0,27.3137,27.3409,27.2865,27.2956,110851.0
2016-10-03 11:20:00,30.12,30.12,30.03,30.05,217016.0,27.3046,27.3046,27.2231,27.2412,217016.0
2016-10-03 11:30:00,30.05,30.12,30.05,30.07,162328.0,27.2412,27.3046,27.2412,27.2593,162328.0
2016-10-03 11:40:00,30.07,30.08,30.02,30.03,128302.0,27.2593,27.2684,27.214,27.2231,128302.0
2016-10-03 11:50:00,30.04,30.04,29.97,30.0,158670.0,27.2321,27.2321,27.1687,27.1959,158670.0
2016-10-03 12:00:00,30.0,30.03,29.96,30.01,132441.0,27.1959,27.2231,27.1596,27.2049,132441.0
2016-10-03 12:10:00,30.0,30.04,29.98,29.99,98436.0,27.1959,27.2321,27.1777,27.1868,98436.0
2016-10-03 12:20:00,29.99,29.99,29.94,29.96,86991.0,27.1868,27.1868,27.1415,27.1596,86991.0
2016-10-03 12:30:00,29.96,29.96,29.9,29.95,87018.0,27.1596,27.1596,27.1052,27.1505,87018.0
2016-10-03 12:40:00,29.95,29.96,29.91,29.92,74206.0,27.1505,27.1596,27.1143,27.1233,74206.0
2016-10-03 12:50:00,29.92,29.95,29.91,29.95,127356.0,27.1233,27.1505,27.1143,27.1505,127356.0
2016-10-03 13:00:00,29.95,29.96,29.91,29.92,57646.0,27.1505,27.1596,27.1143,27.1233,57646.0
2016-10-03 13:10:00,29.92,30.0,29.88,30.0,113587.0,27.1233,27.1959,27.0871,27.1959,113587.0
2016-10-03 13:20:00,30.0,30.02,29.98,29.98,123018.0,27.1959,27.214,27.1777,27.1777,123018.0
2016-10-03 13:30:00,29.98,30.02,29.95,29.98,107320.0,27.1777,27.214,27.1505,27.1777,107320.0
2016-10-03 13:40:00,29.98,29.98,29.93,29.95,159069.0,27.1777,27.1777,27.1324,27.1505,159069.0
2016-10-03 13:50:00,29.95,29.96,29.91,29.96,111499.0,27.1505,27.1596,27.1143,27.1596,111499.0
2016-10-03 14:00:00,29.96,30.0,29.95,29.99,99279.0,27.1596,27.1959,27.1505,27.1868,99279.0
2016-10-03 14:10:00,29.99,29.99,29.96,29.97,70436.0,27.1868,27.1868,27.1596,27.1687,70436.0
2016-10-03 14:20:00,29.97,29.99,29.96,29.96,78541.0,27.1687,27.1868,27.1596,27.1596,78541.0
2016-10-03 14:30:00,29.96,29.97,29.92,29.94,153585.0,27.1596,27.1687,27.1233,27.1415,153585.0
2016-10-03 14:40:00,29.94,29.95,29.89,29.9,82311.0,27.1415,27.1505,27.0961,27.1052,82311.0
2016-10-03 14:50:00,29.9,29.9,29.8,29.83,217295.0,27.1052,27.1052,27.0146,27.0418,217295.0
2016-10-03 15:00:00,29.83,29.86,29.81,29.83,402521.0,27.0418,27.0689,27.0236,27.0418,402521.0
2016-10-03 15:10:00,29.83,29.85,29.8,29.81,425218.0,27.0418,27.0599,27.0146,27.0236,425218.0
2016-10-03 15:20:00,29.82,29.83,29.8,29.81,270038.0,27.0327,27.0418,27.0146,27.0236,270038.0
2016-10-03 15:30:00,29.81,29.91,29.8,29.89,248822.0,27.0236,27.1143,27.0146,27.0961,248822.0
2016-10-03 15:40:00,29.89,29.94,29.88,29.92,313078.0,27.0961,27.1415,27.0871,27.1233,313078.0
2016-10-03 15:50:00,29.92,29.94,29.9,29.91,853312.0,27.1233,27.1415,27.1052,27.1143,853312.0
2016-10-04 09:30:00,29.89,30.13,29.89,30.02,460115.0,27.0961,27.3137,27.0961,27.214,460115.0
2016-10-04 09:40:00,30.02,30.04,29.95,29.98,150853.0,27.214,27.2321,27.1505,27.1777,150853.0
2016-10-04 09:50:00,29.98,30.0,29.94,29.98,116737.0,27.1777,27.1959,27.1415,27.1777,116737.0
2016-10-04 10:00:00,29.98,29.99,29.91,29.95,182996.0,27.1777,27.1868,27.1143,27.1505,182996.0
2016-10-04 10:10:00,29.96,29.97,29.8,29.84,342706.0,27.1596,27.1687,27.0146,27.0508,342706.0
2016-10-04 10:20:00,29.84,29.93,29.8,29.93,117055.0,27.0508,27.1324,27.0146,27.1324,117055.0
2016-10-04 10:30:00,29.93,29.95,29.89,29.9,169311.0,27.1324,27.1505,27.0961,27.1052,169311.0
2016-10-04 10:40:00,29.89,29.94,29.89,29.92,179574.0,27.0961,27.1415,27.0961,27.1233,179574.0
2016-10-04 10:50:00,29.92,29.96,29.88,29.9,156236.0,27.1233,27.1596,27.0871,27.1052,156236.0
2016-10-04 11:00:00,29.9,29.93,29.8,29.86,278630.0,27.1052,27.1324,27.0146,27.0689,278630.0
2016-10-04 11:10:00,29.86,29.86,29.76,29.82,138920.0,27.0689,27.0689,26.9783,27.0327,138920.0
2016-10-04 11:20:00,29.82,29.89,29.82,29.89,91308.0,27.0327,27.0961,27.0327,27.0961,91308.0
2016-10-04 11:30:00,29.89,29.94,29.83,29.85,100779.0,27.0961,27.1415,27.0418,27.0599,100779.0
2016-10-04 11:40:00,29.85,29.91,29.83,29.89,151469.0,27.0599,27.1143,27.0418,27.0961,151469.0
2016-10-04 11:50:00,29.88,29.89,29.8,29.84,87680.0,27.0871,27.0961,27.0146,27.0508,87680.0
2016-10-04 12:00:00,29.83,29.87,29.78,29.79,71895.0,27.0418,27.078,26.9964,27.0055,71895.0
2016-10-04 12:10:00,29.79,29.84,29.77,29.81,93825.0,27.0055,27.0508,26.9874,27.0236,93825.0
2016-10-04 12:20:00,29.8,29.81,29.77,29.78,62555.0,27.0146,27.0236,26.9874,26.9964,62555.0
2016-10-04 12:30:00,29.78,29.82,29.76,29.78,48812.0,26.9964,27.0327,26.9783,26.9964,48812.0
2016-10-04 12:40:00,29.78,29.8,29.68,29.69,105631.0,26.9964,27.0146,26.9058,26.9148,105631.0
2016-10-04 12:50:00,29.69,29.72,29.65,29.69,105294.0,26.9148,26.942,26.8786,26.9148,105294.0
2016-10-04 13:00:00,29.69,29.72,29.62,29.63,118540.0,26.9148,26.942,26.8514,26.8604,118540.0
2016-10-04 13:10:00,29.63,29.69,29.62,29.68,52235.0,26.8604,26.9148,26.8514,26.9058,52235.0
2016-10-04 13:20:00,29.68,29.69,29.57,29.62,146133.0,26.9058,26.9148,26.8061,26.8514,146133.0
2016-10-04 13:30:00,29.62,29.66,29.59,29.59,120399.0,26.8514,26.8876,26.8242,26.8242,120399.0
2016-10-04 13:40:00,29.59,29.61,29.55,29.6,97643.0,26.8242,26.8423,26.7879,26.8332,97643.0
2016-10-04 13:50:00,29.6,29.6,29.57,29.57,96518.0,26.8332,26.8332,26.8061,26.8061,96518.0
2016-10-04 14:00:00,29.58,29.59,29.56,29.56,166595.0,26.8151,26.8242,26.797,26.797,166595.0
2016-10-04 14:10:00,29.56,29.59,29.55,29.55,172148.0,26.797,26.8242,26.7879,26.7879,172148.0
2016-10-04 14:20:00,29.55,29.57,29.53,29.55,84872.0,26.7879,26.8061,26.7698,26.7879,84872.0
2016-10-04 14:30:00,29.55,29.59,29.54,29.59,65638.0,26.7879,26.8242,26.7789,26.8242,65638.0
2016-10-04 14:40:00,29.59,29.62,29.57,29.57,69492.0,26.8242,26.8514,26.8061,26.8061,69492.0
2016-10-04 14:50:00,29.57,29.59,29.52,29.53,86101.0,26.8061,26.8242,26.7607,26.7698,86101.0
2016-10-04 15:00:00,29.53,29.58,29.52,29.55,96368.0,26.7698,26.8151,26.7607,26.7879,96368.0
2016-10-04 15:10:00,29.55,29.59,29.53,29.58,93295.0,26.7879,26.8242,26.7698,26.8151,93295.0
2016-10-04 15:20:00,29.59,29.64,29.58,29.62,164680.0,26.8242,26.8695,26.8151,26.8514,164680.0
2016-10-04 15:30:00,29.62,29.62,29.55,29.58,1124800.0,26.8514,26.8514,26.7879,26.8151,1124800.0
2016-10-04 15:40:00,29.58,29.61,29.53,29.55,563183.0,26.8151,26.8423,26.7698,26.7879,563183.0
2016-10-04 15:50:00,29.55,29.62,29.53,29.61,867931.0,26.7879,26.8514,26.7698,26.8423,867931.0
2016-10-05 09:30:00,29.74,29.83,29.59,29.78,472003.0,26.9602,27.0418,26.8242,26.9964,472003.0
2016-10-05 09:40:00,29.79,29.86,29.74,29.83,258215.0,27.0055,27.0689,26.9602,27.0418,258215.0
2016-10-05 09:50:00,29.83,29.86,29.77,29.82,177458.0,27.0418,27.0689,26.9874,27.0327,177458.0
2016-10-05 10:00:00,29.82,29.91,29.8,29.9,252875.0,27.0327,27.1143,27.0146,27.1052,252875.0
2016-10-05 10:10:00,29.9,29.93,29.87,29.87,188082.0,27.1052,27.1324,27.078,27.078,188082.0
2016-10-05 10:20:00,29.87,29.89,29.82,29.86,171752.0,27.078,27.0961,27.0327,27.0689,171752.0
2016-10-05 10:30:00,29.86,29.94,29.85,29.94,186893.0,27.0689,27.1415,27.0599,27.1415,186893.0
2016-10-05 10:40:00,29.94,29.94,29.87,29.88,129055.0,27.1415,27.1415,27.078,27.0871,129055.0
2016-10-05 10:50:00,29.88,29.92,29.87,29.91,151531.0,27.0871,27.1233,27.078,27.1143,151531.0
2016-10-05 11:00:00,29.91,29.98,29.9,29.97,98611.0,27.1143,27.1777,27.1052,27.1687,98611.0
2016-10-05 11:10:00,29.97,30.0,29.96,29.96,92076.0,27.1687,27.1959,27.1596,27.1596,92076.0
2016-10-05 11:20:00,29.96,29.98,29.93,29.95,107398.0,27.1596,27.1777,27.1324,27.1505,107398.0
2016-10-05 11:30:00,29.95,30.0,29.94,29.98,93402.0,27.1505,27.1959,27.1415,27.1777,93402.0
2016-10-05 11:40:00,29.99,30.07,29.98,30.07,108828.0,27.1868,27.2593,27.1777,27.2593,108828.0
2016-10-05 11:50:00,30.06,30.07,30.01,30.04,113752.0,27.2503,27.2593,27.2049,27.2321,113752.0
2016-10-05 12:00:00,30.04,30.09,30.03,30.08,133776.0,27.2321,27.2774,27.2231,27.2684,133776.0
2016-10-05 12:10:00,30.08,30.1,30.05,30.1,140110.0,27.2684,27.2865,27.2412,27.2865,140110.0
2016-10-05 12:20:00,30.09,30.11,30.07,30.1,204370.0,27.2774,27.2956,27.2593,27.2865,204370.0
2016-10-05 12:30:00,30.11,30.13,30.08,30.09,158984.0,27.2956,27.3137,27.2684,27.2774,158984.0
2016-10-05 12:40:00,30.09,30.1,30.07,30.09,149328.0,27.2774,27.2865,27.2593,27.2774,149328.0
2016-10-05 12:50:00,30.09,30.1,30.04,30.07,138465.0,27.2774,27.2865,27.2321,27.2593,138465.0
2016-10-05 13:00:00,30.07,30.13,30.06,30.12,85498.0,27.2593,27.3137,27.2503,27.3046,85498.0
2016-10-05 13:10:00,30.11,30.13,30.07,30.12,195981.0,27.2956,27.3137,27.2593,27.3046,195981.0
2016-10-05 13:20:00,30.12,30.13,30.1,30.13,79351.0,27.3046,27.3137,27.2865,27.3137,79351.0
2016-10-05 13:30:00,30.13,30.15,30.12,30.15,78841.0,27.3137,27.3318,27.3046,27.3318,78841.0
2016-10-05 13:40:00,30.15,30.15,30.13,30.15,94534.0,27.3318,27.3318,27.3137,27.3318,94534.0
2016-10-05 13:50:00,30.14,30.18,30.13,30.17,94319.0,27.3228,27.359,27.3137,27.35,94319.0
2016-10-05 14:00:00,30.17,30.18,30.11,30.11,155725.0,27.35,27.359,27.2956,27.2956,155725.0
2016-10-05 14:10:00,30.11,30.12,30.09,30.11,145289.0,27.2956,27.3046,27.2774,27.2956,145289.0
2016-10-05 14:20:00,30.11,30.13,30.09,30.13,88525.0,27.2956,27.3137,27.2774,27.3137,88525.0
2016-10-05 14:30:00,30.13,30.13,30.08,30.12,109855.0,27.3137,27.3137,27.2684,27.3046,109855.0
2016-10-05 14:40:00,30.12,30.14,30.08,30.11,102439.0,27.3046,27.3228,27.2684,27.2956,102439.0
2016-10-05 14:50:00,30.1,30.11,30.08,30.11,102205.0,27.2865,27.2956,27.2684,27.2956,102205.0
2016-10-05 15:00:00,30.11,30.12,30.04,30.05,202202.0,27.2956,27.3046,27.2321,27.2412,202202.0
2016-10-05 15:10:00,30.05,30.05,29.99,30.0,135887.0,27.2412,27.2412,27.1868,27.1959,135887.0
2016-10-05 15:20:00,29.99,30.0,29.92,29.93,226387.0,27.1868,27.1959,27.1233,27.1324,226387.0
2016-10-05 15:30:00,29.92,29.97,29.92,29.95,312375.0,27.1233,27.1687,27.1233,27.1505,312375.0
2016-10-05 15:40:00,29.96,30.0,29.95,29.96,246865.0,27.1596,27.1959,27.1505,27.1596,246865.0
2016-10-05 15:50:00,29.96,29.98,29.92,29.94,1030940.0,27.1596,27.1777,27.1233,27.1415,1030940.0
2016-10-06 09:30:00,30.05,30.07,29.84,29.88,319978.0,27.2412,27.2593,27.0508,27.0871,319978.0
2016-10-06 09:40:00,29.88,29.89,29.69,29.69,401926.0,27.0871,27.0961,26.9148,26.9148,401926.0
2016-10-06 09:50:00,29.68,29.69,29.46,29.49,541952.0,26.9058,26.9148,26.7063,26.7335,541952.0
2016-10-06 10:00:00,29.48,29.55,29.46,29.46,411888.0,26.7245,26.7879,26.7063,26.7063,411888.0
2016-10-06 10:10:00,29.46,29.56,29.46,29.51,402275.0,26.7063,26.797,26.7063,26.7517,402275.0
2016-10-06 10:20:00,29.51,29.56,29.44,29.56,427117.0,26.7517,26.797,26.6882,26.797,427117.0
2016-10-06 10:30:00,29.55,29.56,29.45,29.55,539955.0,26.7879,26.797,26.6973,26.7879,539955.0
2016-10-06 10:40:00,29.55,29.66,29.54,29.63,281586.0,26.7879,26.8876,26.7789,26.8604,281586.0
2016-10-06 10:50:00,29.63,29.68,29.61,29.62,140660.0,26.8604,26.9058,26.8423,26.8514,140660.0
2016-10-06 11:00:00,29.62,29.69,29.61,29.61,248957.0,26.8514,26.9148,26.8423,26.8423,248957.0
2016-10-06 11:10:00,29.61,29.66,29.58,29.63,227055.0,26.8423,26.8876,26.8151,26.8604,227055.0
2016-10-06 11:20:00,29.64,29.73,29.62,29.73,122346.0,26.8695,26.9511,26.8514,26.9511,122346.0
2016-10-06 11:30:00,29.73,29.75,29.69,29.71,132282.0,26.9511,26.9692,26.9148,26.933,132282.0
2016-10-06 11:40:00,29.72,29.81,29.68,29.8,312099.0,26.942,27.0236,26.9058,27.0146,312099.0
2016-10-06 11:50:00,29.81,29.91,29.81,29.82,217284.0,27.0236,27.1143,27.0236,27.0327,217284.0
2016-10-06 12:00:00,29.83,29.88,29.81,29.82,181127.0,27.0418,27.0871,27.0236,27.0327,181127.0
2016-10-06 12:10:00,29.83,29.84,29.78,29.81,91908.0,27.0418,27.0508,26.9964,27.0236,91908.0
2016-10-06 12:20:00,29.82,29.83,29.78,29.8,94435.0,27.0327,27.0418,26.9964,27.0146,94435.0
2016-10-06 12:30:00,29.81,29.84,29.79,29.8,81534.0,27.0236,27.0508,27.0055,27.0146,81534.0
2016-10-06 12:40:00,29.8,29.8,29.76,29.79,119365.0,27.0146,27.0146,26.9783,27.0055,119365.0
2016-10-06 12:50:00,29.79,29.85,29.79,29.82,107086.0,27.0055,27.0599,27.0055,27.0327,107086.0
2016-10-06 13:00:00,29.82,29.82,29.81,29.81,61364.0,27.0327,27.0327,27.0236,27.0236,61364.0
2016-10-06 13:10:00,29.81,29.82,29.77,29.8,165526.0,27.0236,27.0327,26.9874,27.0146,165526.0
2016-10-06 13:20:00,29.81,29.82,29.8,29.82,114683.0,27.0236,27.0327,27.0146,27.0327,114683.0
2016-10-06 13:30:00,29.81,29.83,29.78,29.78,137892.0,27.0236,27.0418,26.9964,26.9964,137892.0
2016-10-06 13:40:00,29.79,29.82,29.78,29.82,70843.0,27.0055,27.0327,26.9964,27.0327,70843.0
2016-10-06 13:50:00,29.82,29.82,29.78,29.78,140089.0,27.0327,27.0327,26.9964,26.9964,140089.0
2016-10-06 14:00:00,29.79,29.86,29.78,29.82,396612.0,27.0055,27.0689,26.9964,27.0327,396612.0
2016-10-06 14:10:00,29.83,29.89,29.82,29.85,212057.0,27.0418,27.0961,27.0327,27.0599,212057.0
2016-10-06 14:20:00,29.85,29.86,29.82,29.85,218200.0,27.0599,27.0689,27.0327,27.0599,218200.0
2016-10-06 14:30:00,29.85,29.86,29.83,29.84,131508.0,27.0599,27.0689,27.0418,27.0508,131508.0
2016-10-06 14:40:00,29.85,29.88,29.83,29.85,134715.0,27.0599,27.0871,27.0418,27.0599,134715.0
2016-10-06 14:50:00,29.86,29.87,29.84,29.87,109737.0,27.0689,27.078,27.0508,27.078,109737.0
2016-10-06 15:00:00,29.86,29.95,29.86,29.94,125110.0,27.0689,27.1505,27.0689,27.1415,125110.0
2016-10-06 15:10:00,29.95,29.96,29.84,29.85,308285.0,27.1505,27.1596,27.0508,27.0599,308285.0
2016-10-06 15:20:00,29.85,29.87,29.82,29.82,183708.0,27.0599,27.078,27.0327,27.0327,183708.0
2016-10-06 15:30:00,29.83,29.85,29.82,29.85,309735.0,27.0418,27.0599,27.0327,27.0599,309735.0
2016-10-06 15:40:00,29.85,29.85,29.83,29.85,294510.0,27.0599,27.0599,27.0418,27.0599,294510.0
2016-10-06 15:50:00,29.85,29.9,29.83,29.89,2298030.0,27.0599,27.1052,27.0418,27.0961,2298030.0
2016-10-07 09:30:00,29.83,29.88,29.52,29.56,638254.0,27.0418,27.0871,26.7607,26.797,638254.0
2016-10-07 09:40:00,29.55,29.61,29.52,29.53,439391.0,26.7879,26.8423,26.7607,26.7698,439391.0
2016-10-07 09:50:00,29.54,29.69,29.51,29.68,400107.0,26.7789,26.9148,26.7517,26.9058,400107.0
2016-10-07 10:00:00,29.68,29.84,29.68,29.8,321493.0,26.9058,27.0508,26.9058,27.0146,321493.0
2016-10-07 10:10:00,29.81,29.88,29.8,29.84,216500.0,27.0236,27.0871,27.0146,27.0508,216500.0
2016-10-07 10:20:00,29.84,29.91,29.81,29.89,230578.0,27.0508,27.1143,27.0236,27.0961,230578.0
2016-10-07 10:30:00,29.9,29.9,29.8,29.87,471106.0,27.1052,27.1052,27.0146,27.078,471106.0
2016-10-07 10:40:00,29.86,29.88,29.82,29.83,133363.0,27.0689,27.0871,27.0327,27.0418,133363.0
2016-10-07 10:50:00,29.83,29.87,29.78,29.79,131177.0,27.0418,27.078,26.9964,27.0055,131177.0
2016-10-07 11:00:00,29.79,29.84,29.77,29.83,109365.0,27.0055,27.0508,26.9874,27.0418,109365.0
2016-10-07 11:10:00,29.84,29.87,29.81,29.82,132459.0,27.0508,27.078,27.0236,27.0327,132459.0
2016-10-07 11:20:00,29.82,29.85,29.78,29.79,105091.0,27.0327,27.0599,26.9964,27.0055,105091.0
2016-10-07 11:30:00,29.79,29.81,29.61,29.61,220800.0,27.0055,27.0236,26.8423,26.8423,220800.0
2016-10-07 11:40:00,29.61,29.64,29.52,29.53,172318.0,26.8423,26.8695,26.7607,26.7698,172318.0
2016-10-07 11:50:00,29.53,29.54,29.47,29.54,223123.0,26.7698,26.7789,26.7154,26.7789,223123.0
2016-10-07 12:00:00,29.54,29.7,29.53,29.69,269739.0,26.7789,26.9239,26.7698,26.9148,269739.0
2016-10-07 12:10:00,29.69,29.7,29.59,29.6,163588.0,26.9148,26.9239,26.8242,26.8332,163588.0
2016-10-07 12:20:00,29.59,29.64,29.57,29.64,381038.0,26.8242,26.8695,26.8061,26.8695,381038.0
2016-10-07 12:30:00,29.64,29.64,29.57,29.58,136839.0,26.8695,26.8695,26.8061,26.8151,136839.0
2016-10-07 12:40:00,29.58,29.69,29.58,29.66,70451.0,26.8151,26.9148,26.8151,26.8876,70451.0
2016-10-07 12:50:00,29.66,29.69,29.65,29.68,88661.0,26.8876,26.9148,26.8786,26.9058,88661.0
2016-10-07 13:00:00,29.68,29.71,29.67,29.69,181406.0,26.9058,26.933,26.8967,26.9148,181406.0
2016-10-07 13:10:00,29.7,29.7,29.66,29.68,111514.0,26.9239,26.9239,26.8876,26.9058,111514.0
2016-10-07 13:20:00,29.69,29.74,29.68,29.71,180506.0,26.9148,26.9602,26.9058,26.933,180506.0
2016-10-07 13:30:00,29.72,29.77,29.7,29.76,157510.0,26.942,26.9874,26.9239,26.9783,157510.0
2016-10-07 13:40:00,29.76,29.8,29.75,29.8,85108.0,26.9783,27.0146,26.9692,27.0146,85108.0
2016-10-07 13:50:00,29.8,29.8,29.76,29.78,116999.0,27.0146,27.0146,26.9783,26.9964,116999.0
2016-10-07 14:00:00,29.78,29.8,29.75,29.8,135561.0,26.9964,27.0146,26.9692,27.0146,135561.0
2016-10-07 14:10:00,29.8,29.8,29.74,29.77,307916.0,27.0146,27.0146,26.9602,26.9874,307916.0
2016-10-07 14:20:00,29.77,29.78,29.74,29.74,139764.0,26.9874,26.9964,26.9602,26.9602,139764.0
2016-10-07 14:30:00,29.74,29.82,29.73,29.82,97890.0,26.9602,27.0327,26.9511,27.0327,97890.0
2016-10-07 14:40:00,29.82,29.83,29.77,29.77,226515.0,27.0327,27.0418,26.9874,26.9874,226515.0
2016-10-07 14:50:00,29.77,29.78,29.76,29.77,331419.0,26.9874,26.9964,26.9783,26.9874,331419.0
2016-10-07 15:00:00,29.77,29.77,29.73,29.74,248729.0,26.9874,26.9874,26.9511,26.9602,248729.0
2016-10-07 15:10:00,29.74,29.76,29.73,29.74,147584.0,26.9602,26.9783,26.9511,26.9602,147584.0
2016-10-07 15:20:00,29.74,29.76,29.73,29.75,119414.0,26.9602,26.9783,26.9511,26.9692,119414.0
2016-10-07 15:30:00,29.75,29.77,29.73,29.77,390903.0,26.9692,26.9874,26.9511,26.9874,390903.0
2016-10-07 15:40:00,29.77,29.8,29.75,29.8,448031.0,26.9874,27.0146,26.9692,27.0146,448031.0
2016-10-07 15:50:00,29.8,29.81,29.74,29.75,925776.0,27.0146,27.0236,26.9602,26.9692,925776.0
2016-10-10 09:30:00,29.97,30.0,29.82,29.85,372610.0,27.1687,27.1959,27.0327,27.0599,372610.0
2016-10-10 09:40:00,29.86,29.93,29.82,29.9,421023.0,27.0689,27.1324,27.0327,27.1052,421023.0
2016-10-10 09:50:00,29.9,29.98,29.9,29.93,250232.0,27.1052,27.1777,27.1052,27.1324,250232.0
2016-10-10 10:00:00,29.94,29.94,29.88,29.9,224905.0,27.1415,27.1415,27.0871,27.1052,224905.0
2016-10-10 10:10:00,29.89,29.9,29.81,29.85,192711.0,27.0961,27.1052,27.0236,27.0599,192711.0
2016-10-10 10:20:00,29.85,29.89,29.81,29.83,158704.0,27.0599,27.0961,27.0236,27.0418,158704.0
2016-10-10 10:30:00,29.83,29.86,29.83,29.85,116746.0,27.0418,27.0689,27.0418,27.0599,116746.0
2016-10-10 10:40:00,29.84,29.86,29.78,29.79,136256.0,27.0508,27.0689,26.9964,27.0055,136256.0
2016-10-10 10:50:00,29.79,29.79,29.7,29.71,164278.0,27.0055,27.0055,26.9239,26.933,164278.0
2016-10-10 11:00:00,29.71,29.71,29.65,29.65,162155.0,26.933,26.933,26.8786,26.8786,162155.0
2016-10-10 11:10:00,29.66,29.66,29.57,29.58,188752.0,26.8876,26.8876,26.8061,26.8151,188752.0
2016-10-10 11:20:00,29.57,29.59,29.53,29.53,105199.0,26.8061,26.8242,26.7698,26.7698,105199.0
2016-10-10 11:30:00,29.53,29.59,29.53,29.56,141736.0,26.7698,26.8242,26.7698,26.797,141736.0
2016-10-10 11:40:00,29.55,29.58,29.54,29.55,106409.0,26.7879,26.8151,26.7789,26.7879,106409.0
2016-10-10 11:50:00,29.55,29.57,29.53,29.57,121500.0,26.7879,26.8061,26.7698,26.8061,121500.0
2016-10-10 12:00:00,29.56,29.57,29.52,29.52,133427.0,26.797,26.8061,26.7607,26.7607,133427.0
2016-10-10 12:10:00,29.52,29.55,29.5,29.54,114463.0,26.7607,26.7879,26.7426,26.7789,114463.0
2016-10-10 12:20:00,29.54,29.57,29.52,29.55,135432.0,26.7789,26.8061,26.7607,26.7879,135432.0
2016-10-10 12:30:00,29.55,29.58,29.53,29.55,162632.0,26.7879,26.8151,26.7698,26.7879,162632.0
2016-10-10 12:40:00,29.56,29.56,29.5,29.52,224833.0,26.797,26.797,26.7426,26.7607,224833.0
2016-10-10 12:50:00,29.52,29.53,29.5,29.5,189109.0,26.7607,26.7698,26.7426,26.7426,189109.0
2016-10-10 13:00:00,29.51,29.64,29.49,29.62,176918.0,26.7517,26.8695,26.7335,26.8514,176918.0
2016-10-10 13:10:00,29.62,29.67,29.61,29.64,131103.0,26.8514,26.8967,26.8423,26.8695,131103.0
2016-10-10 13:20:00,29.65,29.65,29.57,29.59,159395.0,26.8786,26.8786,26.8061,26.8242,159395.0
2016-10-10 13:30:00,29.59,29.6,29.52,29.52,149738.0,26.8242,26.8332,26.7607,26.7607,149738.0
2016-10-10 13:40:00,29.52,29.55,29.51,29.55,84642.0,26.7607,26.7879,26.7517,26.7879,84642.0
2016-10-10 13:50:00,29.55,29.55,29.53,29.55,45573.0,26.7879,26.7879,26.7698,26.7879,45573.0
2016-10-10 14:00:00,29.55,29.57,29.54,29.55,81299.0,26.7879,26.8061,26.7789,26.7879,81299.0
2016-10-10 14:10:00,29.54,29.55,29.51,29.52,135969.0,26.7789,26.7879,26.7517,26.7607,135969.0
2016-10-10 14:20:00,29.52,29.53,29.48,29.49,195317.0,26.7607,26.7698,26.7245,26.7335,195317.0
2016-10-10 14:30:00,29.49,29.53,29.47,29.53,193043.0,26.7335,26.7698,26.7154,26.7698,193043.0
2016-10-10 14:40:00,29.53,29.54,29.5,29.53,153836.0,26.7698,26.7789,26.7426,26.7698,153836.0
2016-10-10 14:50:00,29.53,29.54,29.5,29.51,82228.0,26.7698,26.7789,26.7426,26.7517,82228.0
2016-10-10 15:00:00,29.51,29.51,29.43,29.44,292623.0,26.7517,26.7517,26.6791,26.6882,292623.0
2016-10-10 15:10:00,29.44,29.46,29.36,29.38,484563.0,26.6882,26.7063,26.6157,26.6338,484563.0
2016-10-10 15:20:00,29.38,29.41,29.37,29.4,670585.0,26.6338,26.661,26.6247,26.6519,670585.0
2016-10-10 15:30:00,29.4,29.45,29.39,29.4,415629.0,26.6519,26.6973,26.6429,26.6519,415629.0
2016-10-10 15:40:00,29.41,29.41,29.36,29.39,456550.0,26.661,26.661,26.6157,26.6429,456550.0
2016-10-10 15:50:00,29.39,29.4,29.35,29.38,1201303.0,26.6429,26.6519,26.6066,26.6338,1201303.0
2016-10-11 09:30:00,29.37,29.39,29.03,29.08,546493.0,26.6247,26.6429,26.3165,26.3619,546493.0
2016-10-11 09:40:00,29.08,29.08,28.92,28.96,530207.0,26.3619,26.3619,26.2168,26.2531,530207.0
2016-10-11 09:50:00,28.97,28.98,28.91,28.98,660395.0,26.2621,26.2712,26.2077,26.2712,660395.0
2016-10-11 10:00:00,28.98,28.98,28.8,28.8,595156.0,26.2712,26.2712,26.108,26.108,595156.0
2016-10-11 10:10:00,28.8,28.8,28.66,28.73,1079753.0,26.108,26.108,25.9811,26.0446,1079753.0
2016-10-11 10:20:00,28.72,28.83,28.72,28.76,583519.0,26.0355,26.1352,26.0355,26.0718,583519.0
2016-10-11 10:30:00,28.76,29.04,28.75,29.0,678353.0,26.0718,26.3256,26.0627,26.2893,678353.0
2016-10-11 10:40:00,29.0,29.01,28.95,28.98,406631.0,26.2893,26.2984,26.244,26.2712,406631.0
2016-10-11 10:50:00,28.98,28.98,28.86,28.87,358947.0,26.2712,26.2712,26.1624,26.1715,358947.0
2016-10-11 11:00:00,28.87,28.89,28.83,28.86,241751.0,26.1715,26.1896,26.1352,26.1624,241751.0
2016-10-11 11:10:00,28.86,28.87,28.81,28.83,217455.0,26.1624,26.1715,26.1171,26.1352,217455.0
2016-10-11 11:20:00,28.83,28.83,28.72,28.73,365249.0,26.1352,26.1352,26.0355,26.0446,365249.0
2016-10-11 11:30:00,28.73,28.85,28.72,28.85,317065.0,26.0446,26.1534,26.0355,26.1534,317065.0
2016-10-11 11:40:00,28.85,28.86,28.79,28.8,202728.0,26.1534,26.1624,26.099,26.108,202728.0
2016-10-11 11:50:00,28.81,28.87,28.79,28.87,141177.0,26.1171,26.1715,26.099,26.1715,141177.0
2016-10-11 12:00:00,28.88,28.9,28.85,28.86,183423.0,26.1805,26.1987,26.1534,26.1624,183423.0
2016-10-11 12:10:00,28.86,28.91,28.85,28.87,253198.0,26.1624,26.2077,26.1534,26.1715,253198.0
2016-10-11 12:20:00,28.88,28.88,28.82,28.83,203871.0,26.1805,26.1805,26.1262,26.1352,203871.0
2016-10-11 12:30:00,28.83,28.83,28.77,28.79,257904.0,26.1352,26.1352,26.0808,26.099,257904.0
2016-10-11 12:40:00,28.79,28.84,28.78,28.81,276749.0,26.099,26.1443,26.0899,26.1171,276749.0
2016-10-11 12:50:00,28.81,28.82,28.75,28.76,160303.0,26.1171,26.1262,26.0627,26.0718,160303.0
2016-10-11 13:00:00,28.76,28.76,28.66,28.67,226879.0,26.0718,26.0718,25.9811,25.9902,226879.0
2016-10-11 13:10:00,28.67,28.67,28.6,28.61,278078.0,25.9902,25.9902,25.9267,25.9358,278078.0
2016-10-11 13:20:00,28.61,28.71,28.6,28.68,207615.0,25.9358,26.0264,25.9267,25.9992,207615.0
2016-10-11 13:30:00,28.69,28.69,28.57,28.58,270240.0,26.0083,26.0083,25.8995,25.9086,270240.0
2016-10-11 13:40:00,28.57,28.59,28.51,28.51,332667.0,25.8995,25.9177,25.8451,25.8451,332667.0
2016-10-11 13:50:00,28.52,28.55,28.46,28.49,438224.0,25.8542,25.8814,25.7998,25.827,438224.0
2016-10-11 14:00:00,28.48,28.52,28.47,28.49,423154.0,25.8179,25.8542,25.8089,25.827,423154.0
2016-10-11 14:10:00,28.5,28.51,28.38,28.4,489965.0,25.8361,25.8451,25.7273,25.7454,489965.0
2016-10-11 14:20:00,28.4,28.4,28.32,28.35,1938778.0,25.7454,25.7454,25.6729,25.7001,1938778.0
2016-10-11 14:30:00,28.35,28.38,28.3,28.35,821106.0,25.7001,25.7273,25.6548,25.7001,821106.0
2016-10-11 14:40:00,28.35,28.44,28.32,28.4,879096.0,25.7001,25.7817,25.6729,25.7454,879096.0
2016-10-11 14:50:00,28.4,28.51,28.39,28.49,525047.0,25.7454,25.8451,25.7363,25.827,525047.0
2016-10-11 15:00:00,28.49,28.6,28.48,28.59,381177.0,25.827,25.9267,25.8179,25.9177,381177.0
2016-10-11 15:10:00,28.59,28.7,28.58,28.7,321293.0,25.9177,26.0174,25.9086,26.0174,321293.0
2016-10-11 15:20:00,28.7,28.73,28.69,28.72,283035.0,26.0174,26.0446,26.0083,26.0355,283035.0
2016-10-11 15:30:00,28.71,28.75,28.66,28.67,702952.0,26.0264,26.0627,25.9811,25.9902,702952.0
2016-10-11 15:40:00,28.67,28.7,28.63,28.7,605597.0,25.9902,26.0174,25.9539,26.0174,605597.0
2016-10-11 15:50:00,28.69,28.69,28.64,28.65,1002116.0,26.0083,26.0083,25.963,25.972,1002116.0
2016-10-12 09:30:00,28.66,28.7,28.33,28.38,822987.0,25.9811,26.0174,25.682,25.7273,822987.0
2016-10-12 09:40:00,28.38,28.38,28.26,28.35,813278.0,25.7273,25.7273,25.6185,25.7001,813278.0
2016-10-12 09:50:00,28.35,28.45,28.31,28.4,465612.0,25.7001,25.7907,25.6638,25.7454,465612.0
2016-10-12 10:00:00,28.41,28.57,28.38,28.5,523599.0,25.7545,25.8995,25.7273,25.8361,523599.0
2016-10-12 10:10:00,28.5,28.55,28.47,28.55,315237.0,25.8361,25.8814,25.8089,25.8814,315237.0
2016-10-12 10:20:00,28.55,28.66,28.54,28.64,262276.0,25.8814,25.9811,25.8723,25.963,262276.0
2016-10-12 10:30:00,28.64,28.68,28.59,28.61,208891.0,25.963,25.9992,25.9177,25.9358,208891.0
2016-10-12 10:40:00,28.61,28.62,28.51,28.53,240053.0,25.9358,25.9449,25.8451,25.8633,240053.0
2016-10-12 10:50:00,28.54,28.62,28.49,28.6,279357.0,25.8723,25.9449,25.827,25.9267,279357.0
2016-10-12 11:00:00,28.6,28.67,28.6,28.62,661081.0,25.9267,25.9902,25.9267,25.9449,661081.0
2016-10-12 11:10:00,28.63,28.64,28.56,28.59,368887.0,25.9539,25.963,25.8905,25.9177,368887.0
2016-10-12 11:20:00,28.59,28.64,28.59,28.63,197915.0,25.9177,25.963,25.9177,25.9539,197915.0
2016-10-12 11:30:00,28.63,28.64,28.59,28.6,321673.0,25.9539,25.963,25.9177,25.9267,321673.0
2016-10-12 11:40:00,28.61,28.63,28.58,28.59,310183.0,25.9358,25.9539,25.9086,25.9177,310183.0
2016-10-12 11:50:00,28.59,28.62,28.56,28.59,165470.0,25.9177,25.9449,25.8905,25.9177,165470.0
2016-10-12 12:00:00,28.59,28.59,28.52,28.53,153993.0,25.9177,25.9177,25.8542,25.8633,153993.0
2016-10-12 12:10:00,28.54,28.55,28.49,28.52,230865.0,25.8723,25.8814,25.827,25.8542,230865.0
2016-10-12 12:20:00,28.51,28.61,28.51,28.58,122384.0,25.8451,25.9358,25.8451,25.9086,122384.0
2016-10-12 12:30:00,28.58,28.66,28.58,28.62,157278.0,25.9086,25.9811,25.9086,25.9449,157278.0
2016-10-12 12:40:00,28.63,28.66,28.61,28.63,113089.0,25.9539,25.9811,25.9358,25.9539,113089.0
2016-10-12 12:50:00,28.63,28.69,28.62,28.68,105475.0,25.9539,26.0083,25.9449,25.9992,105475.0
2016-10-12 13:00:00,28.68,28.68,28.64,28.68,122602.0,25.9992,25.9992,25.963,25.9992,122602.0
2016-10-12 13:10:00,28.67,28.71,28.63,28.7,122350.0,25.9902,26.0264,25.9539,26.0174,122350.0
2016-10-12 13:20:00,28.7,28.76,28.66,28.75,146843.0,26.0174,26.0718,25.9811,26.0627,146843.0
2016-10-12 13:30:00,28.75,28.75,28.66,28.67,122319.0,26.0627,26.0627,25.9811,25.9902,122319.0
2016-10-12 13:40:00,28.66,28.72,28.66,28.7,88787.0,25.9811,26.0355,25.9811,26.0174,88787.0
2016-10-12 13:50:00,28.7,28.71,28.66,28.71,162787.0,26.0174,26.0264,25.9811,26.0264,162787.0
2016-10-12 14:00:00,28.7,28.75,28.66,28.73,247054.0,26.0174,26.0627,25.9811,26.0446,247054.0
2016-10-12 14:10:00,28.73,28.8,28.72,28.78,191954.0,26.0446,26.108,26.0355,26.0899,191954.0
2016-10-12 14:20:00,28.78,28.8,28.71,28.75,221751.0,26.0899,26.108,26.0264,26.0627,221751.0
2016-10-12 14:30:00,28.75,28.8,28.73,28.77,110111.0,26.0627,26.108,26.0446,26.0808,110111.0
2016-10-12 14:40:00,28.78,28.79,28.75,28.77,112213.0,26.0899,26.099,26.0627,26.0808,112213.0
2016-10-12 14:50:00,28.77,28.79,28.74,28.74,154194.0,26.0808,26.099,26.0536,26.0536,154194.0
2016-10-12 15:00:00,28.74,28.76,28.71,28.72,170607.0,26.0536,26.0718,26.0264,26.0355,170607.0
2016-10-12 15:10:00,28.72,28.76,28.72,28.75,142170.0,26.0355,26.0718,26.0355,26.0627,142170.0
2016-10-12 15:20:00,28.74,28.76,28.66,28.66,260211.0,26.0536,26.0718,25.9811,25.9811,260211.0
2016-10-12 15:30:00,28.66,28.67,28.62,28.65,331617.0,25.9811,25.9902,25.9449,25.972,331617.0
2016-10-12 15:40:00,28.66,28.71,28.64,28.7,380115.0,25.9811,26.0264,25.963,26.0174,380115.0
2016-10-12 15:50:00,28.7,28.71,28.64,28.64,928363.0,26.0174,26.0264,25.963,25.963,928363.0
2016-10-13 09:30:00,28.25,28.26,27.78,28.0,1788731.0,25.6094,25.6185,25.1834,25.3828,1788731.0
2016-10-13 09:40:00,28.0,28.0,27.77,27.77,670036.0,25.3828,25.3828,25.1743,25.1743,670036.0
2016-10-13 09:50:00,27.77,27.78,27.58,27.69,833434.0,25.1743,25.1834,25.0021,25.1018,833434.0
2016-10-13 10:00:00,27.69,27.69,27.56,27.66,438691.0,25.1018,25.1018,24.9839,25.0746,438691.0
2016-10-13 10:10:00,27.66,27.8,27.59,27.79,450607.0,25.0746,25.2015,25.0111,25.1924,450607.0
2016-10-13 10:20:00,27.79,27.94,27.79,27.86,487577.0,25.1924,25.3284,25.1924,25.2559,487577.0
2016-10-13 10:30:00,27.86,27.92,27.8,27.92,414914.0,25.2559,25.3103,25.2015,25.3103,414914.0
2016-10-13 10:40:00,27.91,27.94,27.78,27.81,337884.0,25.3012,25.3284,25.1834,25.2106,337884.0
2016-10-13 10:50:00,27.8,27.83,27.76,27.83,412164.0,25.2015,25.2287,25.1652,25.2287,412164.0
2016-10-13 11:00:00,27.83,27.83,27.69,27.78,380220.0,25.2287,25.2287,25.1018,25.1834,380220.0
2016-10-13 11:10:00,27.78,27.82,27.75,27.81,528583.0,25.1834,25.2196,25.1562,25.2106,528583.0
2016-10-13 11:20:00,27.81,27.84,27.77,27.8,317116.0,25.2106,25.2378,25.1743,25.2015,317116.0
2016-10-13 11:30:00,27.8,27.84,27.77,27.79,356410.0,25.2015,25.2378,25.1743,25.1924,356410.0
2016-10-13 11:40:00,27.79,27.79,27.73,27.78,209904.0,25.1924,25.1924,25.138,25.1834,209904.0
2016-10-13 11:50:00,27.78,27.81,27.74,27.76,315622.0,25.1834,25.2106,25.1471,25.1652,315622.0
2016-10-13 12:00:00,27.75,27.79,27.73,27.78,242195.0,25.1562,25.1924,25.138,25.1834,242195.0
2016-10-13 12:10:00,27.78,27.8,27.76,27.77,286225.0,25.1834,25.2015,25.1652,25.1743,286225.0
2016-10-13 12:20:00,27.78,27.79,27.76,27.76,200420.0,25.1834,25.1924,25.1652,25.1652,200420.0
2016-10-13 12:30:00,27.76,27.81,27.74,27.8,339745.0,25.1652,25.2106,25.1471,25.2015,339745.0
2016-10-13 12:40:00,27.8,27.82,27.76,27.77,218858.0,25.2015,25.2196,25.1652,25.1743,218858.0
2016-10-13 12:50:00,27.78,27.78,27.71,27.75,228160.0,25.1834,25.1834,25.1199,25.1562,228160.0
2016-10-13 13:00:00,27.75,27.79,27.74,27.77,344064.0,25.1562,25.1924,25.1471,25.1743,344064.0
2016-10-13 13:10:00,27.77,27.77,27.71,27.73,195893.0,25.1743,25.1743,25.1199,25.138,195893.0
2016-10-13 13:20:00,27.73,27.78,27.72,27.78,235598.0,25.138,25.1834,25.129,25.1834,235598.0
2016-10-13 13:30:00,27.78,27.78,27.71,27.74,217281.0,25.1834,25.1834,25.1199,25.1471,217281.0
2016-10-13 13:40:00,27.74,27.75,27.7,27.71,141471.0,25.1471,25.1562,25.1108,25.1199,141471.0
2016-10-13 13:50:00,27.71,27.8,27.71,27.8,323868.0,25.1199,25.2015,25.1199,25.2015,323868.0
2016-10-13 14:00:00,27.8,27.87,27.79,27.82,314028.0,25.2015,25.265,25.1924,25.2196,314028.0
2016-10-13 14:10:00,27.82,27.82,27.81,27.82,258655.0,25.2196,25.2196,25.2106,25.2196,258655.0
2016-10-13 14:20:00,27.82,27.88,27.81,27.86,335153.0,25.2196,25.274,25.2106,25.2559,335153.0
2016-10-13 14:30:00,27.86,27.93,27.85,27.88,228216.0,25.2559,25.3193,25.2468,25.274,228216.0
2016-10-13 14:40:00,27.88,27.89,27.85,27.88,206488.0,25.274,25.2831,25.2468,25.274,206488.0
2016-10-13 14:50:00,27.88,27.94,27.87,27.91,222140.0,25.274,25.3284,25.265,25.3012,222140.0
2016-10-13 15:00:00,27.92,27.94,27.9,27.93,347601.0,25.3103,25.3284,25.2921,25.3193,347601.0
2016-10-13 15:10:00,27.94,27.97,27.93,27.95,327070.0,25.3284,25.3556,25.3193,25.3375,327070.0
2016-10-13 15:20:00,27.95,27.96,27.85,27.85,469119.0,25.3375,25.3465,25.2468,25.2468,469119.0
2016-10-13 15:30:00,27.85,27.9,27.85,27.88,534535.0,25.2468,25.2921,25.2468,25.274,534535.0
2016-10-13 15:40:00,27.88,27.91,27.83,27.83,514507.0,25.274,25.3012,25.2287,25.2287,514507.0
2016-10-13 15:50:00,27.83,27.87,27.79,27.87,1158881.0,25.2287,25.265,25.1924,25.265,1158881.0
2016-10-14 09:30:00,27.95,28.25,27.82,28.25,684746.0,25.3375,25.6094,25.2196,25.6094,684746.0
2016-10-14 09:40:00,28.24,28.29,28.19,28.26,673795.0,25.6004,25.6457,25.555,25.6185,673795.0
2016-10-14 09:50:00,28.26,28.26,28.2,28.24,399188.0,25.6185,25.6185,25.5641,25.6004,399188.0
2016-10-14 10:00:00,28.24,28.39,28.21,28.34,259805.0,25.6004,25.7363,25.5732,25.691,259805.0
2016-10-14 10:10:00,28.34,28.41,28.33,28.39,202264.0,25.691,25.7545,25.682,25.7363,202264.0
2016-10-14 10:20:00,28.4,28.41,28.29,28.35,214270.0,25.7454,25.7545,25.6457,25.7001,214270.0
2016-10-14 10:30:00,28.35,28.37,28.3,28.32,283702.0,25.7001,25.7182,25.6548,25.6729,283702.0
2016-10-14 10:40:00,28.32,28.35,28.31,28.33,221166.0,25.6729,25.7001,25.6638,25.682,221166.0
2016-10-14 10:50:00,28.33,28.34,28.24,28.27,191220.0,25.682,25.691,25.6004,25.6276,191220.0
2016-10-14 11:00:00,28.27,28.29,28.21,28.28,285848.0,25.6276,25.6457,25.5732,25.6366,285848.0
2016-10-14 11:10:00,28.27,28.28,28.21,28.26,171295.0,25.6276,25.6366,25.5732,25.6185,171295.0
2016-10-14 11:20:00,28.26,28.29,28.22,28.22,202106.0,25.6185,25.6457,25.5822,25.5822,202106.0
2016-10-14 11:30:00,28.22,28.23,28.17,28.2,233794.0,25.5822,25.5913,25.5369,25.5641,233794.0
2016-10-14 11:40:00,28.2,28.22,28.17,28.19,274258.0,25.5641,25.5822,25.5369,25.555,274258.0
2016-10-14 11:50:00,28.19,28.24,28.18,28.21,181253.0,25.555,25.6004,25.546,25.5732,181253.0
2016-10-14 12:00:00,28.2,28.27,28.19,28.25,197149.0,25.5641,25.6276,25.555,25.6094,197149.0
2016-10-14 12:10:00,28.25,28.25,28.14,28.15,218956.0,25.6094,25.6094,25.5097,25.5188,218956.0
2016-10-14 12:20:00,28.14,28.15,28.09,28.14,545901.0,25.5097,25.5188,25.4644,25.5097,545901.0
2016-10-14 12:30:00,28.14,28.18,28.13,28.14,521188.0,25.5097,25.546,25.5007,25.5097,521188.0
2016-10-14 12:40:00,28.14,28.17,28.13,28.15,257298.0,25.5097,25.5369,25.5007,25.5188,257298.0
2016-10-14 12:50:00,28.14,28.18,28.14,28.17,191574.0,25.5097,25.546,25.5097,25.5369,191574.0
2016-10-14 13:00:00,28.17,28.18,28.1,28.18,269446.0,25.5369,25.546,25.4735,25.546,269446.0
2016-10-14 13:10:00,28.18,28.18,28.14,28.14,232798.0,25.546,25.546,25.5097,25.5097,232798.0
2016-10-14 13:20:00,28.14,28.17,28.14,28.14,101582.0,25.5097,25.5369,25.5097,25.5097,101582.0
2016-10-14 13:30:00,28.15,28.2,28.13,28.15,274510.0,25.5188,25.5641,25.5007,25.5188,274510.0
2016-10-14 13:40:00,28.14,28.15,28.1,28.11,175891.0,25.5097,25.5188,25.4735,25.4825,175891.0
2016-10-14 13:50:00,28.11,28.14,28.08,28.11,94461.0,25.4825,25.5097,25.4553,25.4825,94461.0
2016-10-14 14:00:00,28.1,28.11,27.99,28.0,460681.0,25.4735,25.4825,25.3737,25.3828,460681.0
2016-10-14 14:10:00,28.0,28.08,27.99,28.07,132093.0,25.3828,25.4553,25.3737,25.4463,132093.0
2016-10-14 14:20:00,28.06,28.13,28.06,28.11,132790.0,25.4372,25.5007,25.4372,25.4825,132790.0
2016-10-14 14:30:00,28.12,28.14,28.06,28.11,169592.0,25.4916,25.5097,25.4372,25.4825,169592.0
2016-10-14 14:40:00,28.1,28.1,28.05,28.09,153829.0,25.4735,25.4735,25.4281,25.4644,153829.0
2016-10-14 14:50:00,28.09,28.12,28.07,28.1,169550.0,25.4644,25.4916,25.4463,25.4735,169550.0
2016-10-14 15:00:00,28.09,28.15,28.09,28.14,123041.0,25.4644,25.5188,25.4644,25.5097,123041.0
2016-10-14 15:10:00,28.14,28.17,28.13,28.14,132652.0,25.5097,25.5369,25.5007,25.5097,132652.0
2016-10-14 15:20:00,28.14,28.18,28.12,28.14,244741.0,25.5097,25.546,25.4916,25.5097,244741.0
2016-10-14 15:30:00,28.14,28.18,28.11,28.17,305426.0,25.5097,25.546,25.4825,25.5369,305426.0
2016-10-14 15:40:00,28.17,28.19,28.14,28.14,400275.0,25.5369,25.555,25.5097,25.5097,400275.0
2016-10-14 15:50:00,28.14,28.15,28.07,28.07,984542.0,25.5097,25.5188,25.4463,25.4463,984542.0
2016-10-17 09:30:00,28.07,28.65,27.98,28.09,324063.0,25.4463,25.972,25.3647,25.4644,324063.0
2016-10-17 09:40:00,28.1,28.19,28.07,28.12,447617.0,25.4735,25.555,25.4463,25.4916,447617.0
2016-10-17 09:50:00,28.12,28.17,27.96,27.96,401681.0,25.4916,25.5369,25.3465,25.3465,401681.0
2016-10-17 10:00:00,27.97,28.01,27.96,28.01,436279.0,25.3556,25.3919,25.3465,25.3919,436279.0
2016-10-17 10:10:00,28.02,28.06,28.0,28.02,255841.0,25.4009,25.4372,25.3828,25.4009,255841.0
2016-10-17 10:20:00,28.03,28.13,28.03,28.1,425631.0,25.41,25.5007,25.41,25.4735,425631.0
2016-10-17 10:30:00,28.1,28.16,28.08,28.13,149443.0,25.4735,25.5278,25.4553,25.5007,149443.0
2016-10-17 10:40:00,28.13,28.19,28.13,28.17,209717.0,25.5007,25.555,25.5007,25.5369,209717.0
2016-10-17 10:50:00,28.17,28.17,28.11,28.15,165591.0,25.5369,25.5369,25.4825,25.5188,165591.0
2016-10-17 11:00:00,28.16,28.18,28.12,28.17,462673.0,25.5278,25.546,25.4916,25.5369,462673.0
2016-10-17 11:10:00,28.16,28.23,28.16,28.17,281786.0,25.5278,25.5913,25.5278,25.5369,281786.0
2016-10-17 11:20:00,28.16,28.19,28.13,28.14,227384.0,25.5278,25.555,25.5007,25.5097,227384.0
2016-10-17 11:30:00,28.13,28.16,28.11,28.15,170378.0,25.5007,25.5278,25.4825,25.5188,170378.0
2016-10-17 11:40:00,28.15,28.17,28.12,28.12,173544.0,25.5188,25.5369,25.4916,25.4916,173544.0
2016-10-17 11:50:00,28.13,28.15,28.1,28.12,105243.0,25.5007,25.5188,25.4735,25.4916,105243.0
2016-10-17 12:00:00,28.13,28.17,28.13,28.14,99892.0,25.5007,25.5369,25.5007,25.5097,99892.0
2016-10-17 12:10:00,28.14,28.17,28.11,28.14,333867.0,25.5097,25.5369,25.4825,25.5097,333867.0
2016-10-17 12:20:00,28.14,28.16,28.08,28.09,188269.0,25.5097,25.5278,25.4553,25.4644,188269.0
2016-10-17 12:30:00,28.09,28.11,28.08,28.11,125590.0,25.4644,25.4825,25.4553,25.4825,125590.0
2016-10-17 12:40:00,28.11,28.11,28.07,28.1,132875.0,25.4825,25.4825,25.4463,25.4735,132875.0
2016-10-17 12:50:00,28.1,28.11,28.06,28.06,167697.0,25.4735,25.4825,25.4372,25.4372,167697.0
2016-10-17 13:00:00,28.06,28.09,28.04,28.07,107050.0,25.4372,25.4644,25.4191,25.4463,107050.0
2016-10-17 13:10:00,28.07,28.09,28.02,28.02,122154.0,25.4463,25.4644,25.4009,25.4009,122154.0
2016-10-17 13:20:00,28.03,28.03,27.96,27.98,222770.0,25.41,25.41,25.3465,25.3647,222770.0
2016-10-17 13:30:00,27.98,27.98,27.91,27.91,217237.0,25.3647,25.3647,25.3012,25.3012,217237.0
2016-10-17 13:40:00,27.91,27.95,27.91,27.91,227069.0,25.3012,25.3375,25.3012,25.3012,227069.0
2016-10-17 13:50:00,27.91,27.94,27.9,27.92,147560.0,25.3012,25.3284,25.2921,25.3103,147560.0
2016-10-17 14:00:00,27.93,27.97,27.92,27.95,110421.0,25.3193,25.3556,25.3103,25.3375,110421.0
2016-10-17 14:10:00,27.95,27.99,27.94,27.98,153910.0,25.3375,25.3737,25.3284,25.3647,153910.0
2016-10-17 14:20:00,27.98,27.99,27.93,27.96,171538.0,25.3647,25.3737,25.3193,25.3465,171538.0
2016-10-17 14:30:00,27.95,27.97,27.93,27.95,100474.0,25.3375,25.3556,25.3193,25.3375,100474.0
2016-10-17 14:40:00,27.95,27.97,27.9,27.91,263497.0,25.3375,25.3556,25.2921,25.3012,263497.0
2016-10-17 14:50:00,27.91,27.93,27.89,27.9,328381.0,25.3012,25.3193,25.2831,25.2921,328381.0
2016-10-17 15:00:00,27.89,27.9,27.82,27.83,267592.0,25.2831,25.2921,25.2196,25.2287,267592.0
2016-10-17 15:10:00,27.82,27.84,27.79,27.83,245235.0,25.2196,25.2378,25.1924,25.2287,245235.0
2016-10-17 15:20:00,27.84,27.85,27.82,27.83,226511.0,25.2378,25.2468,25.2196,25.2287,226511.0
2016-10-17 15:30:00,27.83,27.84,27.82,27.83,310720.0,25.2287,25.2378,25.2196,25.2287,310720.0
2016-10-17 15:40:00,27.82,27.85,27.79,27.8,463102.0,25.2196,25.2468,25.1924,25.2015,463102.0
2016-10-17 15:50:00,27.8,27.81,27.74,27.8,1174429.0,25.2015,25.2106,25.1471,25.2015,1174429.0
2016-10-18 09:30:00,28.24,28.31,28.01,28.06,718216.0,25.6004,25.6638,25.3919,25.4372,718216.0
2016-10-18 09:40:00,28.06,28.22,28.06,28.21,353007.0,25.4372,25.5822,25.4372,25.5732,353007.0
2016-10-18 09:50:00,28.2,28.25,28.14,28.18,486347.0,25.5641,25.6094,25.5097,25.546,486347.0
2016-10-18 10:00:00,28.18,28.18,28.09,28.12,327286.0,25.546,25.546,25.4644,25.4916,327286.0
2016-10-18 10:10:00,28.12,28.12,28.03,28.03,497845.0,25.4916,25.4916,25.41,25.41,497845.0
2016-10-18 10:20:00,28.03,28.06,27.95,28.05,348776.0,25.41,25.4372,25.3375,25.4281,348776.0
2016-10-18 10:30:00,28.05,28.07,28.01,28.07,323896.0,25.4281,25.4463,25.3919,25.4463,323896.0
2016-10-18 10:40:00,28.07,28.22,28.06,28.2,405363.0,25.4463,25.5822,25.4372,25.5641,405363.0
2016-10-18 10:50:00,28.2,28.27,28.2,28.27,250928.0,25.5641,25.6276,25.5641,25.6276,250928.0
2016-10-18 11:00:00,28.27,28.28,28.26,28.28,167396.0,25.6276,25.6366,25.6185,25.6366,167396.0
2016-10-18 11:10:00,28.28,28.28,28.24,28.24,261603.0,25.6366,25.6366,25.6004,25.6004,261603.0
2016-10-18 11:20:00,28.24,28.32,28.23,28.31,208255.0,25.6004,25.6729,25.5913,25.6638,208255.0
2016-10-18 11:30:00,28.32,28.33,28.23,28.23,177408.0,25.6729,25.682,25.5913,25.5913,177408.0
2016-10-18 11:40:00,28.24,28.29,28.22,28.27,263595.0,25.6004,25.6457,25.5822,25.6276,263595.0
2016-10-18 11:50:00,28.28,28.34,28.24,28.34,197880.0,25.6366,25.691,25.6004,25.691,197880.0
2016-10-18 12:00:00,28.33,28.34,28.23,28.23,195717.0,25.682,25.691,25.5913,25.5913,195717.0
2016-10-18 12:10:00,28.24,28.26,28.17,28.17,214757.0,25.6004,25.6185,25.5369,25.5369,214757.0
2016-10-18 12:20:00,28.17,28.21,28.16,28.19,159141.0,25.5369,25.5732,25.5278,25.555,159141.0
2016-10-18 12:30:00,28.19,28.22,28.18,28.21,138289.0,25.555,25.5822,25.546,25.5732,138289.0
2016-10-18 12:40:00,28.21,28.22,28.16,28.18,253879.0,25.5732,25.5822,25.5278,25.546,253879.0
2016-10-18 12:50:00,28.19,28.22,28.18,28.21,218189.0,25.555,25.5822,25.546,25.5732,218189.0
2016-10-18 13:00:00,28.21,28.23,28.18,28.2,285059.0,25.5732,25.5913,25.546,25.5641,285059.0
2016-10-18 13:10:00,28.21,28.26,28.2,28.26,133005.0,25.5732,25.6185,25.5641,25.6185,133005.0
2016-10-18 13:20:00,28.26,28.29,28.25,28.26,128543.0,25.6185,25.6457,25.6094,25.6185,128543.0
2016-10-18 13:30:00,28.25,28.27,28.22,28.25,115009.0,25.6094,25.6276,25.5822,25.6094,115009.0
2016-10-18 13:40:00,28.25,28.26,28.22,28.25,108380.0,25.6094,25.6185,25.5822,25.6094,108380.0
2016-10-18 13:50:00,28.25,28.29,28.23,28.23,199998.0,25.6094,25.6457,25.5913,25.5913,199998.0
2016-10-18 14:00:00,28.23,28.25,28.2,28.2,147417.0,25.5913,25.6094,25.5641,25.5641,147417.0
2016-10-18 14:10:00,28.21,28.25,28.19,28.23,168667.0,25.5732,25.6094,25.555,25.5913,168667.0
2016-10-18 14:20:00,28.23,28.26,28.21,28.26,150660.0,25.5913,25.6185,25.5732,25.6185,150660.0
2016-10-18 14:30:00,28.26,28.26,28.17,28.2,164456.0,25.6185,25.6185,25.5369,25.5641,164456.0
2016-10-18 14:40:00,28.2,28.21,28.14,28.15,256065.0,25.5641,25.5732,25.5097,25.5188,256065.0
2016-10-18 14:50:00,28.15,28.15,28.11,28.13,166275.0,25.5188,25.5188,25.4825,25.5007,166275.0
2016-10-18 15:00:00,28.13,28.15,28.07,28.07,171566.0,25.5007,25.5188,25.4463,25.4463,171566.0
2016-10-18 15:10:00,28.07,28.08,28.04,28.07,331966.0,25.4463,25.4553,25.4191,25.4463,331966.0
2016-10-18 15:20:00,28.07,28.07,28.03,28.03,338615.0,25.4463,25.4463,25.41,25.41,338615.0
2016-10-18 15:30:00,28.03,28.06,28.0,28.03,369957.0,25.41,25.4372,25.3828,25.41,369957.0
2016-10-18 15:40:00,28.03,28.04,27.97,27.97,407956.0,25.41,25.4191,25.3556,25.3556,407956.0
2016-10-18 15:50:00,27.98,28.03,27.97,28.01,1053729.0,25.3647,25.41,25.3556,25.3919,1053729.0
2016-10-19 09:30:00,27.98,28.29,27.95,28.09,644769.0,25.3647,25.6457,25.3375,25.4644,644769.0
2016-10-19 09:40:00,28.09,28.13,28.02,28.11,477363.0,25.4644,25.5007,25.4009,25.4825,477363.0
2016-10-19 09:50:00,28.11,28.16,28.03,28.09,635997.0,25.4825,25.5278,25.41,25.4644,635997.0
2016-10-19 10:00:00,28.1,28.1,28.04,28.1,222525.0,25.4735,25.4735,25.4191,25.4735,222525.0
2016-10-19 10:10:00,28.1,28.11,28.05,28.07,229550.0,25.4735,25.4825,25.4281,25.4463,229550.0
2016-10-19 10:20:00,28.06,28.11,28.05,28.1,228876.0,25.4372,25.4825,25.4281,25.4735,228876.0
2016-10-19 10:30:00,28.1,28.18,28.06,28.16,532784.0,25.4735,25.546,25.4372,25.5278,532784.0
2016-10-19 10:40:00,28.16,28.18,28.09,28.17,258274.0,25.5278,25.546,25.4644,25.5369,258274.0
2016-10-19 10:50:00,28.17,28.21,28.16,28.21,325246.0,25.5369,25.5732,25.5278,25.5732,325246.0
2016-10-19 11:00:00,28.22,28.26,28.21,28.26,268870.0,25.5822,25.6185,25.5732,25.6185,268870.0
2016-10-19 11:10:00,28.26,28.3,28.24,28.3,230541.0,25.6185,25.6548,25.6004,25.6548,230541.0
2016-10-19 11:20:00,28.3,28.34,28.26,28.34,235698.0,25.6548,25.691,25.6185,25.691,235698.0
2016-10-19 11:30:00,28.34,28.4,28.31,28.4,231524.0,25.691,25.7454,25.6638,25.7454,231524.0
2016-10-19 11:40:00,28.4,28.43,28.37,28.38,167781.0,25.7454,25.7726,25.7182,25.7273,167781.0
2016-10-19 11:50:00,28.38,28.41,28.37,28.38,145091.0,25.7273,25.7545,25.7182,25.7273,145091.0
2016-10-19 12:00:00,28.37,28.39,28.33,28.35,127273.0,25.7182,25.7363,25.682,25.7001,127273.0
2016-10-19 12:10:00,28.35,28.38,28.33,28.34,118024.0,25.7001,25.7273,25.682,25.691,118024.0
2016-10-19 12:20:00,28.34,28.38,28.33,28.34,115763.0,25.691,25.7273,25.682,25.691,115763.0
2016-10-19 12:30:00,28.33,28.38,28.33,28.35,103770.0,25.682,25.7273,25.682,25.7001,103770.0
2016-10-19 12:40:00,28.35,28.39,28.35,28.39,117999.0,25.7001,25.7363,25.7001,25.7363,117999.0
2016-10-19 12:50:00,28.39,28.39,28.34,28.36,519629.0,25.7363,25.7363,25.691,25.7092,519629.0
2016-10-19 13:00:00,28.36,28.38,28.32,28.33,177114.0,25.7092,25.7273,25.6729,25.682,177114.0
2016-10-19 13:10:00,28.32,28.34,28.29,28.34,106287.0,25.6729,25.691,25.6457,25.691,106287.0
2016-10-19 13:20:00,28.34,28.36,28.33,28.35,198223.0,25.691,25.7092,25.682,25.7001,198223.0
2016-10-19 13:30:00,28.35,28.35,28.31,28.34,146672.0,25.7001,25.7001,25.6638,25.691,146672.0
2016-10-19 13:40:00,28.33,28.35,28.29,28.29,87732.0,25.682,25.7001,25.6457,25.6457,87732.0
2016-10-19 13:50:00,28.29,28.32,28.28,28.32,97284.0,25.6457,25.6729,25.6366,25.6729,97284.0
2016-10-19 14:00:00,28.32,28.36,28.3,28.33,210388.0,25.6729,25.7092,25.6548,25.682,210388.0
2016-10-19 14:10:00,28.32,28.37,28.32,28.34,161379.0,25.6729,25.7182,25.6729,25.691,161379.0
2016-10-19 14:20:00,28.34,28.35,28.32,28.33,137365.0,25.691,25.7001,25.6729,25.682,137365.0
2016-10-19 14:30:00,28.32,28.33,28.3,28.31,144080.0,25.6729,25.682,25.6548,25.6638,144080.0
2016-10-19 14:40:00,28.31,28.32,28.3,28.31,129552.0,25.6638,25.6729,25.6548,25.6638,129552.0
2016-10-19 14:50:00,28.32,28.34,28.31,28.32,213385.0,25.6729,25.691,25.6638,25.6729,213385.0
2016-10-19 15:00:00,28.32,28.34,28.31,28.33,197681.0,25.6729,25.691,25.6638,25.682,197681.0
2016-10-19 15:10:00,28.33,28.33,28.31,28.33,120581.0,25.682,25.682,25.6638,25.682,120581.0
2016-10-19 15:20:00,28.32,28.34,28.28,28.3,269494.0,25.6729,25.691,25.6366,25.6548,269494.0
2016-10-19 15:30:00,28.3,28.36,28.28,28.36,467205.0,25.6548,25.7092,25.6366,25.7092,467205.0
2016-10-19 15:40:00,28.36,28.39,28.34,28.35,624979.0,25.7092,25.7363,25.691,25.7001,624979.0
2016-10-19 15:50:00,28.36,28.37,28.3,28.32,1092861.0,25.7092,25.7182,25.6548,25.6729,1092861.0
2016-10-20 09:30:00,28.22,28.33,28.18,28.21,586389.0,25.5822,25.682,25.546,25.5732,586389.0
2016-10-20 09:40:00,28.21,28.37,28.16,28.34,352857.0,25.5732,25.7182,25.5278,25.691,352857.0
2016-10-20 09:50:00,28.34,28.36,28.23,28.24,362627.0,25.691,25.7092,25.5913,25.6004,362627.0
2016-10-20 10:00:00,28.24,28.31,28.22,28.24,278612.0,25.6004,25.6638,25.5822,25.6004,278612.0
2016-10-20 10:10:00,28.24,28.27,28.16,28.17,320346.0,25.6004,25.6276,25.5278,25.5369,320346.0
2016-10-20 10:20:00,28.17,28.24,28.13,28.2,362175.0,25.5369,25.6004,25.5007,25.5641,362175.0
2016-10-20 10:30:00,28.2,28.2,28.02,28.04,443466.0,25.5641,25.5641,25.4009,25.4191,443466.0
2016-10-20 10:40:00,28.04,28.11,28.02,28.11,285914.0,25.4191,25.4825,25.4009,25.4825,285914.0
2016-10-20 10:50:00,28.11,28.13,28.06,28.12,274625.0,25.4825,25.5007,25.4372,25.4916,274625.0
2016-10-20 11:00:00,28.11,28.16,28.11,28.12,207881.0,25.4825,25.5278,25.4825,25.4916,207881.0
2016-10-20 11:10:00,28.12,28.16,28.1,28.14,149525.0,25.4916,25.5278,25.4735,25.5097,149525.0
2016-10-20 11:20:00,28.14,28.19,28.13,28.16,198303.0,25.5097,25.555,25.5007,25.5278,198303.0
2016-10-20 11:30:00,28.16,28.18,28.1,28.12,126261.0,25.5278,25.546,25.4735,25.4916,126261.0
2016-10-20 11:40:00,28.13,28.19,28.12,28.19,100016.0,25.5007,25.555,25.4916,25.555,100016.0
2016-10-20 11:50:00,28.18,28.19,28.11,28.19,111510.0,25.546,25.555,25.4825,25.555,111510.0
2016-10-20 12:00:00,28.19,28.24,28.16,28.22,192811.0,25.555,25.6004,25.5278,25.5822,192811.0
2016-10-20 12:10:00,28.22,28.24,28.19,28.21,106852.0,25.5822,25.6004,25.555,25.5732,106852.0
2016-10-20 12:20:00,28.21,28.23,28.18,28.21,103504.0,25.5732,25.5913,25.546,25.5732,103504.0
2016-10-20 12:30:00,28.22,28.24,28.18,28.24,377427.0,25.5822,25.6004,25.546,25.6004,377427.0
2016-10-20 12:40:00,28.24,28.32,28.24,28.32,143247.0,25.6004,25.6729,25.6004,25.6729,143247.0
2016-10-20 12:50:00,28.32,28.33,28.29,28.31,103894.0,25.6729,25.682,25.6457,25.6638,103894.0
2016-10-20 13:00:00,28.32,28.33,28.27,28.31,92037.0,25.6729,25.682,25.6276,25.6638,92037.0
2016-10-20 13:10:00,28.31,28.32,28.26,28.28,79167.0,25.6638,25.6729,25.6185,25.6366,79167.0
2016-10-20 13:20:00,28.28,28.3,28.27,28.3,82168.0,25.6366,25.6548,25.6276,25.6548,82168.0
2016-10-20 13:30:00,28.3,28.31,28.26,28.29,189620.0,25.6548,25.6638,25.6185,25.6457,189620.0
2016-10-20 13:40:00,28.29,28.32,28.27,28.28,171028.0,25.6457,25.6729,25.6276,25.6366,171028.0
2016-10-20 13:50:00,28.27,28.27,28.22,28.25,211163.0,25.6276,25.6276,25.5822,25.6094,211163.0
2016-10-20 14:00:00,28.25,28.3,28.23,28.28,161648.0,25.6094,25.6548,25.5913,25.6366,161648.0
2016-10-20 14:10:00,28.27,28.3,28.25,28.3,131335.0,25.6276,25.6548,25.6094,25.6548,131335.0
2016-10-20 14:20:00,28.3,28.33,28.29,28.32,160356.0,25.6548,25.682,25.6457,25.6729,160356.0
2016-10-20 14:30:00,28.31,28.34,28.29,28.29,151740.0,25.6638,25.691,25.6457,25.6457,151740.0
2016-10-20 14:40:00,28.3,28.4,28.27,28.39,346008.0,25.6548,25.7454,25.6276,25.7363,346008.0
2016-10-20 14:50:00,28.39,28.41,28.33,28.35,172848.0,25.7363,25.7545,25.682,25.7001,172848.0
2016-10-20 15:00:00,28.36,28.38,28.32,28.38,187245.0,25.7092,25.7273,25.6729,25.7273,187245.0
2016-10-20 15:10:00,28.38,28.39,28.35,28.36,194602.0,25.7273,25.7363,25.7001,25.7092,194602.0
2016-10-20 15:20:00,28.36,28.41,28.33,28.35,223081.0,25.7092,25.7545,25.682,25.7001,223081.0
2016-10-20 15:30:00,28.34,28.37,28.33,28.37,261394.0,25.691,25.7182,25.682,25.7182,261394.0
2016-10-20 15:40:00,28.37,28.39,28.35,28.39,416963.0,25.7182,25.7363,25.7001,25.7363,416963.0
2016-10-20 15:50:00,28.39,28.45,28.38,28.38,895056.0,25.7363,25.7907,25.7273,25.7273,895056.0
2016-10-21 09:30:00,28.26,28.37,28.05,28.35,949606.0,25.6185,25.7182,25.4281,25.7001,949606.0
2016-10-21 09:40:00,28.35,28.36,28.17,28.2,344042.0,25.7001,25.7092,25.5369,25.5641,344042.0
2016-10-21 09:50:00,28.19,28.32,28.18,28.32,287790.0,25.555,25.6729,25.546,25.6729,287790.0
2016-10-21 10:00:00,28.32,28.5,28.31,28.46,369920.0,25.6729,25.8361,25.6638,25.7998,369920.0
2016-10-21 10:10:00,28.46,28.53,28.45,28.53,529145.0,25.7998,25.8633,25.7907,25.8633,529145.0
2016-10-21 10:20:00,28.53,28.56,28.5,28.52,198763.0,25.8633,25.8905,25.8361,25.8542,198763.0
2016-10-21 10:30:00,28.52,28.56,28.42,28.45,227145.0,25.8542,25.8905,25.7635,25.7907,227145.0
2016-10-21 10:40:00,28.45,28.46,28.41,28.45,109684.0,25.7907,25.7998,25.7545,25.7907,109684.0
2016-10-21 10:50:00,28.46,28.46,28.44,28.46,117440.0,25.7998,25.7998,25.7817,25.7998,117440.0
2016-10-21 11:00:00,28.45,28.46,28.38,28.44,250968.0,25.7907,25.7998,25.7273,25.7817,250968.0
2016-10-21 11:10:00,28.44,28.45,28.38,28.38,300735.0,25.7817,25.7907,25.7273,25.7273,300735.0
2016-10-21 11:20:00,28.38,28.39,28.33,28.37,125454.0,25.7273,25.7363,25.682,25.7182,125454.0
2016-10-21 11:30:00,28.37,28.38,28.35,28.36,95747.0,25.7182,25.7273,25.7001,25.7092,95747.0
2016-10-21 11:40:00,28.37,28.44,28.36,28.42,93596.0,25.7182,25.7817,25.7092,25.7635,93596.0
2016-10-21 11:50:00,28.42,28.42,28.37,28.38,140927.0,25.7635,25.7635,25.7182,25.7273,140927.0
2016-10-21 12:00:00,28.37,28.39,28.35,28.36,71263.0,25.7182,25.7363,25.7001,25.7092,71263.0
2016-10-21 12:10:00,28.36,28.37,28.33,28.33,85976.0,25.7092,25.7182,25.682,25.682,85976.0
2016-10-21 12:20:00,28.33,28.33,28.28,28.3,77583.0,25.682,25.682,25.6366,25.6548,77583.0
2016-10-21 12:30:00,28.3,28.31,28.28,28.29,50752.0,25.6548,25.6638,25.6366,25.6457,50752.0
2016-10-21 12:40:00,28.29,28.33,28.29,28.32,53856.0,25.6457,25.682,25.6457,25.6729,53856.0
2016-10-21 12:50:00,28.31,28.33,28.3,28.3,58577.0,25.6638,25.682,25.6548,25.6548,58577.0
2016-10-21 13:00:00,28.3,28.31,28.22,28.25,122756.0,25.6548,25.6638,25.5822,25.6094,122756.0
2016-10-21 13:10:00,28.25,28.28,28.23,28.26,91657.0,25.6094,25.6366,25.5913,25.6185,91657.0
2016-10-21 13:20:00,28.26,28.27,28.25,28.25,65614.0,25.6185,25.6276,25.6094,25.6094,65614.0
2016-10-21 13:30:00,28.25,28.25,28.21,28.23,153565.0,25.6094,25.6094,25.5732,25.5913,153565.0
2016-10-21 13:40:00,28.24,28.27,28.23,28.27,189953.0,25.6004,25.6276,25.5913,25.6276,189953.0
2016-10-21 13:50:00,28.26,28.27,28.24,28.26,142389.0,25.6185,25.6276,25.6004,25.6185,142389.0
2016-10-21 14:00:00,28.27,28.27,28.26,28.26,38410.0,25.6276,25.6276,25.6185,25.6185,38410.0
2016-10-21 14:10:00,28.26,28.27,28.26,28.26,38754.0,25.6185,25.6276,25.6185,25.6185,38754.0
2016-10-21 14:20:00,28.26,28.29,28.26,28.28,152837.0,25.6185,25.6457,25.6185,25.6366,152837.0
2016-10-21 14:30:00,28.28,28.31,28.27,28.3,178080.0,25.6366,25.6638,25.6276,25.6548,178080.0
2016-10-21 14:40:00,28.3,28.31,28.29,28.3,66060.0,25.6548,25.6638,25.6457,25.6548,66060.0
2016-10-21 14:50:00,28.3,28.31,28.3,28.3,82804.0,25.6548,25.6638,25.6548,25.6548,82804.0
2016-10-21 15:00:00,28.3,28.35,28.3,28.34,201300.0,25.6548,25.7001,25.6548,25.691,201300.0
2016-10-21 15:10:00,28.34,28.35,28.32,28.35,167946.0,25.691,25.7001,25.6729,25.7001,167946.0
2016-10-21 15:20:00,28.35,28.41,28.34,28.4,144979.0,25.7001,25.7545,25.691,25.7454,144979.0
2016-10-21 15:30:00,28.4,28.47,28.37,28.41,386157.0,25.7454,25.8089,25.7182,25.7545,386157.0
2016-10-21 15:40:00,28.41,28.44,28.4,28.43,312412.0,25.7545,25.7817,25.7454,25.7726,312412.0
2016-10-21 15:50:00,28.43,28.46,28.41,28.42,1126093.0,25.7726,25.7998,25.7545,25.7635,1126093.0
2016-10-24 09:30:00,28.71,28.92,28.65,28.84,560788.0,26.0264,26.2168,25.972,26.1443,560788.0
2016-10-24 09:40:00,28.85,28.96,28.82,28.96,342500.0,26.1534,26.2531,26.1262,26.2531,342500.0
2016-10-24 09:50:00,28.96,28.99,28.9,28.94,224700.0,26.2531,26.2803,26.1987,26.2349,224700.0
2016-10-24 10:00:00,28.94,28.98,28.93,28.96,188600.0,26.2349,26.2712,26.2259,26.2531,188600.0
2016-10-24 10:10:00,28.96,28.98,28.91,28.92,196000.0,26.2531,26.2712,26.2077,26.2168,196000.0
2016-10-24 10:20:00,28.92,28.93,28.89,28.91,209600.0,26.2168,26.2259,26.1896,26.2077,209600.0
2016-10-24 10:30:00,28.91,28.91,28.86,28.89,182900.0,26.2077,26.2077,26.1624,26.1896,182900.0
2016-10-24 10:40:00,28.89,28.89,28.85,28.86,166000.0,26.1896,26.1896,26.1534,26.1624,166000.0
2016-10-24 10:50:00,28.86,28.92,28.85,28.86,173900.0,26.1624,26.2168,26.1534,26.1624,173900.0
2016-10-24 11:00:00,28.86,28.89,28.85,28.88,138200.0,26.1624,26.1896,26.1534,26.1805,138200.0
2016-10-24 11:10:00,28.88,28.91,28.87,28.9,88400.0,26.1805,26.2077,26.1715,26.1987,88400.0
2016-10-24 11:20:00,28.9,28.91,28.86,28.88,132500.0,26.1987,26.2077,26.1624,26.1805,132500.0
2016-10-24 11:30:00,28.88,28.89,28.85,28.86,97400.0,26.1805,26.1896,26.1534,26.1624,97400.0
2016-10-24 11:40:00,28.86,28.86,28.84,28.84,88900.0,26.1624,26.1624,26.1443,26.1443,88900.0
2016-10-24 11:50:00,28.84,28.84,28.79,28.8,151300.0,26.1443,26.1443,26.099,26.108,151300.0
2016-10-24 12:00:00,28.8,28.82,28.78,28.79,64500.0,26.108,26.1262,26.0899,26.099,64500.0
2016-10-24 12:10:00,28.79,28.88,28.77,28.88,254100.0,26.099,26.1805,26.0808,26.1805,254100.0
2016-10-24 12:20:00,28.88,28.9,28.87,28.89,101900.0,26.1805,26.1987,26.1715,26.1896,101900.0
2016-10-24 12:30:00,28.89,28.9,28.85,28.89,177900.0,26.1896,26.1987,26.1534,26.1896,177900.0
2016-10-24 12:40:00,28.89,28.89,28.85,28.89,76300.0,26.1896,26.1896,26.1534,26.1896,76300.0
2016-10-24 12:50:00,28.89,28.91,28.88,28.9,77700.0,26.1896,26.2077,26.1805,26.1987,77700.0
2016-10-24 13:00:00,28.9,28.95,28.89,28.95,93900.0,26.1987,26.244,26.1896,26.244,93900.0
2016-10-24 13:10:00,28.95,28.95,28.92,28.93,111500.0,26.244,26.244,26.2168,26.2259,111500.0
2016-10-24 13:20:00,28.93,28.94,28.92,28.94,55000.0,26.2259,26.2349,26.2168,26.2349,55000.0
2016-10-24 13:30:00,28.94,28.95,28.93,28.95,88400.0,26.2349,26.244,26.2259,26.244,88400.0
2016-10-24 13:40:00,28.95,28.98,28.94,28.98,101400.0,26.244,26.2712,26.2349,26.2712,101400.0
2016-10-24 13:50:00,28.98,28.99,28.96,28.97,129500.0,26.2712,26.2803,26.2531,26.2621,129500.0
2016-10-24 14:00:00,28.96,28.97,28.92,28.93,118900.0,26.2531,26.2621,26.2168,26.2259,118900.0
2016-10-24 14:10:00,28.93,28.96,28.92,28.93,103100.0,26.2259,26.2531,26.2168,26.2259,103100.0
2016-10-24 14:20:00,28.93,28.96,28.92,28.96,104900.0,26.2259,26.2531,26.2168,26.2531,104900.0
2016-10-24 14:30:00,28.96,28.97,28.93,28.94,111700.0,26.2531,26.2621,26.2259,26.2349,111700.0
2016-10-24 14:40:00,28.94,29.0,28.93,29.0,184800.0,26.2349,26.2893,26.2259,26.2893,184800.0
2016-10-24 14:50:00,29.0,29.06,28.99,29.06,266700.0,26.2893,26.3437,26.2803,26.3437,266700.0
2016-10-24 15:00:00,29.06,29.11,29.05,29.09,339800.0,26.3437,26.389,26.3347,26.3709,339800.0
2016-10-24 15:10:00,29.09,29.11,29.06,29.1,265200.0,26.3709,26.389,26.3437,26.38,265200.0
2016-10-24 15:20:00,29.1,29.1,29.06,29.08,182900.0,26.38,26.38,26.3437,26.3619,182900.0
2016-10-24 15:30:00,29.08,29.08,29.04,29.06,340200.0,26.3619,26.3619,26.3256,26.3437,340200.0
2016-10-24 15:40:00,29.05,29.08,29.02,29.05,667000.0,26.3347,26.3619,26.3075,26.3347,667000.0
2016-10-24 15:50:00,29.06,29.16,29.05,29.14,1624500.0,26.3437,26.4344,26.3347,26.4162,1624500.0
2016-10-25 09:30:00,29.08,29.3,29.04,29.21,478900.0,26.3619,26.5613,26.3256,26.4797,478900.0
2016-10-25 09:40:00,29.21,29.23,29.1,29.13,347100.0,26.4797,26.4978,26.38,26.4072,347100.0
2016-10-25 09:50:00,29.13,29.18,29.06,29.09,333300.0,26.4072,26.4525,26.3437,26.3709,333300.0
2016-10-25 10:00:00,29.09,29.1,28.99,29.0,420300.0,26.3709,26.38,26.2803,26.2893,420300.0
2016-10-25 10:10:00,29.0,29.02,28.96,29.02,291100.0,26.2893,26.3075,26.2531,26.3075,291100.0
2016-10-25 10:20:00,29.02,29.03,28.93,28.95,483800.0,26.3075,26.3165,26.2259,26.244,483800.0
2016-10-25 10:30:00,28.95,29.0,28.94,28.96,299900.0,26.244,26.2893,26.2349,26.2531,299900.0
2016-10-25 10:40:00,28.95,28.97,28.88,28.9,308200.0,26.244,26.2621,26.1805,26.1987,308200.0
2016-10-25 10:50:00,28.9,28.92,28.88,28.91,211200.0,26.1987,26.2168,26.1805,26.2077,211200.0
2016-10-25 11:00:00,28.92,28.93,28.9,28.91,226800.0,26.2168,26.2259,26.1987,26.2077,226800.0
2016-10-25 11:10:00,28.91,28.93,28.84,28.9,252700.0,26.2077,26.2259,26.1443,26.1987,252700.0
2016-10-25 11:20:00,28.9,28.92,28.87,28.92,262600.0,26.1987,26.2168,26.1715,26.2168,262600.0
2016-10-25 11:30:00,28.92,28.95,28.9,28.9,175900.0,26.2168,26.244,26.1987,26.1987,175900.0
2016-10-25 11:40:00,28.91,28.92,28.9,28.92,123800.0,26.2077,26.2168,26.1987,26.2168,123800.0
2016-10-25 11:50:00,28.92,28.95,28.9,28.9,242800.0,26.2168,26.244,26.1987,26.1987,242800.0
2016-10-25 12:00:00,28.9,28.91,28.82,28.85,174700.0,26.1987,26.2077,26.1262,26.1534,174700.0
2016-10-25 12:10:00,28.85,28.85,28.8,28.83,127500.0,26.1534,26.1534,26.108,26.1352,127500.0
2016-10-25 12:20:00,28.83,28.83,28.8,28.82,121800.0,26.1352,26.1352,26.108,26.1262,121800.0
2016-10-25 12:30:00,28.82,28.83,28.79,28.81,238300.0,26.1262,26.1352,26.099,26.1171,238300.0
2016-10-25 12:40:00,28.81,28.86,28.8,28.86,136700.0,26.1171,26.1624,26.108,26.1624,136700.0
2016-10-25 12:50:00,28.86,28.86,28.82,28.82,128600.0,26.1624,26.1624,26.1262,26.1262,128600.0
2016-10-25 13:00:00,28.83,28.83,28.75,28.78,220700.0,26.1352,26.1352,26.0627,26.0899,220700.0
2016-10-25 13:10:00,28.78,28.81,28.76,28.8,93300.0,26.0899,26.1171,26.0718,26.108,93300.0
2016-10-25 13:20:00,28.8,28.82,28.79,28.8,86500.0,26.108,26.1262,26.099,26.108,86500.0
2016-10-25 13:30:00,28.8,28.81,28.77,28.79,85500.0,26.108,26.1171,26.0808,26.099,85500.0
2016-10-25 13:40:00,28.79,28.81,28.77,28.81,96900.0,26.099,26.1171,26.0808,26.1171,96900.0
2016-10-25 13:50:00,28.81,28.84,28.8,28.84,75200.0,26.1171,26.1443,26.108,26.1443,75200.0
2016-10-25 14:00:00,28.84,28.85,28.83,28.84,91100.0,26.1443,26.1534,26.1352,26.1443,91100.0
2016-10-25 14:10:00,28.83,28.84,28.83,28.84,91800.0,26.1352,26.1443,26.1352,26.1443,91800.0
2016-10-25 14:20:00,28.84,28.87,28.82,28.85,157900.0,26.1443,26.1715,26.1262,26.1534,157900.0
2016-10-25 14:30:00,28.85,28.87,28.83,28.87,122900.0,26.1534,26.1715,26.1352,26.1715,122900.0
2016-10-25 14:40:00,28.87,28.92,28.86,28.91,164500.0,26.1715,26.2168,26.1624,26.2077,164500.0
2016-10-25 14:50:00,28.91,28.92,28.88,28.88,86100.0,26.2077,26.2168,26.1805,26.1805,86100.0
2016-10-25 15:00:00,28.88,28.9,28.86,28.86,164000.0,26.1805,26.1987,26.1624,26.1624,164000.0
2016-10-25 15:10:00,28.87,28.87,28.83,28.86,144300.0,26.1715,26.1715,26.1352,26.1624,144300.0
2016-10-25 15:20:00,28.86,28.87,28.85,28.85,132300.0,26.1624,26.1715,26.1534,26.1534,132300.0
2016-10-25 15:30:00,28.86,28.86,28.83,28.85,137500.0,26.1624,26.1624,26.1352,26.1534,137500.0
2016-10-25 15:40:00,28.85,28.88,28.84,28.88,233700.0,26.1534,26.1805,26.1443,26.1805,233700.0
2016-10-25 15:50:00,28.88,28.9,28.83,28.86,928300.0,26.1805,26.1987,26.1352,26.1624,928300.0
2016-10-26 09:30:00,28.71,28.81,28.61,28.81,277798.0,26.0264,26.1171,25.9358,26.1171,277798.0
2016-10-26 09:40:00,28.82,28.89,28.75,28.75,215240.0,26.1262,26.1896,26.0627,26.0627,215240.0
2016-10-26 09:50:00,28.75,28.76,28.64,28.65,238847.0,26.0627,26.0718,25.963,25.972,238847.0
2016-10-26 10:00:00,28.66,28.7,28.62,28.67,159558.0,25.9811,26.0174,25.9449,25.9902,159558.0
2016-10-26 10:10:00,28.68,28.75,28.65,28.69,170397.0,25.9992,26.0627,25.972,26.0083,170397.0
2016-10-26 10:20:00,28.69,28.79,28.68,28.74,145254.0,26.0083,26.099,25.9992,26.0536,145254.0
2016-10-26 10:30:00,28.74,28.84,28.7,28.82,185459.0,26.0536,26.1443,26.0174,26.1262,185459.0
2016-10-26 10:40:00,28.82,28.82,28.76,28.79,154857.0,26.1262,26.1262,26.0718,26.099,154857.0
2016-10-26 10:50:00,28.79,28.89,28.77,28.88,360079.0,26.099,26.1896,26.0808,26.1805,360079.0
2016-10-26 11:00:00,28.88,28.98,28.87,28.95,243308.0,26.1805,26.2712,26.1715,26.244,243308.0
2016-10-26 11:10:00,28.95,28.97,28.89,28.89,87344.0,26.244,26.2621,26.1896,26.1896,87344.0
2016-10-26 11:20:00,28.89,28.92,28.83,28.86,151602.0,26.1896,26.2168,26.1352,26.1624,151602.0
2016-10-26 11:30:00,28.85,28.95,28.84,28.93,221568.0,26.1534,26.244,26.1443,26.2259,221568.0
2016-10-26 11:40:00,28.93,28.98,28.93,28.98,217565.0,26.2259,26.2712,26.2259,26.2712,217565.0
2016-10-26 11:50:00,28.98,29.02,28.94,28.96,240728.0,26.2712,26.3075,26.2349,26.2531,240728.0
2016-10-26 12:00:00,28.96,28.96,28.92,28.95,116332.0,26.2531,26.2531,26.2168,26.244,116332.0
2016-10-26 12:10:00,28.94,28.99,28.94,28.99,85949.0,26.2349,26.2803,26.2349,26.2803,85949.0
2016-10-26 12:20:00,28.98,29.01,28.96,28.96,119257.0,26.2712,26.2984,26.2531,26.2531,119257.0
2016-10-26 12:30:00,28.97,28.98,28.94,28.96,77126.0,26.2621,26.2712,26.2349,26.2531,77126.0
2016-10-26 12:40:00,28.97,28.97,28.93,28.95,93931.0,26.2621,26.2621,26.2259,26.244,93931.0
2016-10-26 12:50:00,28.95,29.01,28.95,28.97,137144.0,26.244,26.2984,26.244,26.2621,137144.0
2016-10-26 13:00:00,28.97,29.0,28.94,28.94,114102.0,26.2621,26.2893,26.2349,26.2349,114102.0
2016-10-26 13:10:00,28.94,28.95,28.89,28.93,125244.0,26.2349,26.244,26.1896,26.2259,125244.0
2016-10-26 13:20:00,28.93,28.97,28.91,28.96,156433.0,26.2259,26.2621,26.2077,26.2531,156433.0
2016-10-26 13:30:00,28.95,28.96,28.85,28.86,116161.0,26.244,26.2531,26.1534,26.1624,116161.0
2016-10-26 13:40:00,28.86,28.86,28.8,28.85,107042.0,26.1624,26.1624,26.108,26.1534,107042.0
2016-10-26 13:50:00,28.85,28.87,28.82,28.86,143661.0,26.1534,26.1715,26.1262,26.1624,143661.0
2016-10-26 14:00:00,28.85,28.85,28.77,28.8,159134.0,26.1534,26.1534,26.0808,26.108,159134.0
2016-10-26 14:10:00,28.79,28.85,28.78,28.81,97460.0,26.099,26.1534,26.0899,26.1171,97460.0
2016-10-26 14:20:00,28.8,28.83,28.78,28.82,87062.0,26.108,26.1352,26.0899,26.1262,87062.0
2016-10-26 14:30:00,28.82,28.84,28.81,28.83,89058.0,26.1262,26.1443,26.1171,26.1352,89058.0
2016-10-26 14:40:00,28.83,28.86,28.81,28.81,126325.0,26.1352,26.1624,26.1171,26.1171,126325.0
2016-10-26 14:50:00,28.81,28.9,28.8,28.88,147317.0,26.1171,26.1987,26.108,26.1805,147317.0
2016-10-26 15:00:00,28.88,28.89,28.85,28.86,119177.0,26.1805,26.1896,26.1534,26.1624,119177.0
2016-10-26 15:10:00,28.86,28.88,28.85,28.88,109381.0,26.1624,26.1805,26.1534,26.1805,109381.0
2016-10-26 15:20:00,28.88,28.89,28.85,28.87,134930.0,26.1805,26.1896,26.1534,26.1715,134930.0
2016-10-26 15:30:00,28.87,28.87,28.82,28.84,139120.0,26.1715,26.1715,26.1262,26.1443,139120.0
2016-10-26 15:40:00,28.83,28.89,28.83,28.87,297555.0,26.1352,26.1896,26.1352,26.1715,297555.0
2016-10-26 15:50:00,28.87,28.87,28.83,28.84,384318.0,26.1715,26.1715,26.1352,26.1443,384318.0
2016-10-27 09:30:00,29.07,29.17,29.02,29.13,407702.0,26.3528,26.4434,26.3075,26.4072,407702.0
2016-10-27 09:40:00,29.13,29.3,29.08,29.23,292286.0,26.4072,26.5613,26.3619,26.4978,292286.0
2016-10-27 09:50:00,29.22,29.26,29.16,29.2,278576.0,26.4888,26.525,26.4344,26.4706,278576.0
2016-10-27 10:00:00,29.2,29.2,29.07,29.08,252663.0,26.4706,26.4706,26.3528,26.3619,252663.0
2016-10-27 10:10:00,29.08,29.08,28.89,28.9,448823.0,26.3619,26.3619,26.1896,26.1987,448823.0
2016-10-27 10:20:00,28.9,28.91,28.83,28.86,217607.0,26.1987,26.2077,26.1352,26.1624,217607.0
2016-10-27 10:30:00,28.87,28.88,28.75,28.78,244974.0,26.1715,26.1805,26.0627,26.0899,244974.0
2016-10-27 10:40:00,28.78,28.9,28.76,28.9,132594.0,26.0899,26.1987,26.0718,26.1987,132594.0
2016-10-27 10:50:00,28.89,28.9,28.81,28.84,180871.0,26.1896,26.1987,26.1171,26.1443,180871.0
2016-10-27 11:00:00,28.85,28.86,28.78,28.84,233422.0,26.1534,26.1624,26.0899,26.1443,233422.0
2016-10-27 11:10:00,28.84,28.84,28.78,28.83,167959.0,26.1443,26.1443,26.0899,26.1352,167959.0
2016-10-27 11:20:00,28.84,28.87,28.81,28.82,132882.0,26.1443,26.1715,26.1171,26.1262,132882.0
2016-10-27 11:30:00,28.83,28.85,28.74,28.78,133050.0,26.1352,26.1534,26.0536,26.0899,133050.0
2016-10-27 11:40:00,28.78,28.82,28.75,28.82,112085.0,26.0899,26.1262,26.0627,26.1262,112085.0
2016-10-27 11:50:00,28.82,28.88,28.75,28.87,134631.0,26.1262,26.1805,26.0627,26.1715,134631.0
2016-10-27 12:00:00,28.87,28.9,28.82,28.83,102284.0,26.1715,26.1987,26.1262,26.1352,102284.0
2016-10-27 12:10:00,28.83,28.85,28.79,28.81,88822.0,26.1352,26.1534,26.099,26.1171,88822.0
2016-10-27 12:20:00,28.81,28.81,28.76,28.77,100311.0,26.1171,26.1171,26.0718,26.0808,100311.0
2016-10-27 12:30:00,28.77,28.78,28.71,28.73,106893.0,26.0808,26.0899,26.0264,26.0446,106893.0
2016-10-27 12:40:00,28.74,28.74,28.67,28.71,93576.0,26.0536,26.0536,25.9902,26.0264,93576.0
2016-10-27 12:50:00,28.71,28.73,28.69,28.73,71581.0,26.0264,26.0446,26.0083,26.0446,71581.0
2016-10-27 13:00:00,28.73,28.78,28.71,28.76,294828.0,26.0446,26.0899,26.0264,26.0718,294828.0
2016-10-27 13:10:00,28.76,28.81,28.74,28.79,124113.0,26.0718,26.1171,26.0536,26.099,124113.0
2016-10-27 13:20:00,28.79,28.81,28.76,28.79,81908.0,26.099,26.1171,26.0718,26.099,81908.0
2016-10-27 13:30:00,28.79,28.85,28.77,28.85,93140.0,26.099,26.1534,26.0808,26.1534,93140.0
2016-10-27 13:40:00,28.84,28.84,28.79,28.8,121391.0,26.1443,26.1443,26.099,26.108,121391.0
2016-10-27 13:50:00,28.8,28.83,28.79,28.83,87422.0,26.108,26.1352,26.099,26.1352,87422.0
2016-10-27 14:00:00,28.83,28.86,28.82,28.85,143508.0,26.1352,26.1624,26.1262,26.1534,143508.0
2016-10-27 14:10:00,28.85,28.9,28.83,28.86,152351.0,26.1534,26.1987,26.1352,26.1624,152351.0
2016-10-27 14:20:00,28.86,28.88,28.83,28.85,199484.0,26.1624,26.1805,26.1352,26.1534,199484.0
2016-10-27 14:30:00,28.85,28.93,28.84,28.91,902705.0,26.1534,26.2259,26.1443,26.2077,902705.0
2016-10-27 14:40:00,28.91,28.95,28.9,28.94,163767.0,26.2077,26.244,26.1987,26.2349,163767.0
2016-10-27 14:50:00,28.94,28.94,28.87,28.89,141981.0,26.2349,26.2349,26.1715,26.1896,141981.0
2016-10-27 15:00:00,28.89,28.91,28.85,28.86,157153.0,26.1896,26.2077,26.1534,26.1624,157153.0
2016-10-27 15:10:00,28.85,28.87,28.77,28.78,215515.0,26.1534,26.1715,26.0808,26.0899,215515.0
2016-10-27 15:20:00,28.78,28.83,28.77,28.83,249598.0,26.0899,26.1352,26.0808,26.1352,249598.0
2016-10-27 15:30:00,28.83,28.88,28.82,28.88,318993.0,26.1352,26.1805,26.1262,26.1805,318993.0
2016-10-27 15:40:00,28.88,28.88,28.8,28.84,339719.0,26.1805,26.1805,26.108,26.1443,339719.0
2016-10-27 15:50:00,28.84,28.88,28.81,28.86,724393.0,26.1443,26.1805,26.1171,26.1624,724393.0
2016-10-28 09:30:00,28.96,29.06,28.86,29.01,512356.0,26.2531,26.3437,26.1624,26.2984,512356.0
2016-10-28 09:40:00,29.01,29.08,28.98,29.05,476756.0,26.2984,26.3619,26.2712,26.3347,476756.0
2016-10-28 09:50:00,29.05,29.16,29.05,29.08,410992.0,26.3347,26.4344,26.3347,26.3619,410992.0
2016-10-28 10:00:00,29.08,29.08,28.99,29.04,251599.0,26.3619,26.3619,26.2803,26.3256,251599.0
2016-10-28 10:10:00,29.04,29.09,29.02,29.08,194543.0,26.3256,26.3709,26.3075,26.3619,194543.0
2016-10-28 10:20:00,29.07,29.08,29.03,29.05,109335.0,26.3528,26.3619,26.3165,26.3347,109335.0
2016-10-28 10:30:00,29.05,29.11,29.04,29.08,418449.0,26.3347,26.389,26.3256,26.3619,418449.0
2016-10-28 10:40:00,29.08,29.12,29.05,29.12,180009.0,26.3619,26.3981,26.3347,26.3981,180009.0
2016-10-28 10:50:00,29.12,29.18,29.05,29.05,362580.0,26.3981,26.4525,26.3347,26.3347,362580.0
2016-10-28 11:00:00,29.05,29.06,29.0,29.05,361350.0,26.3347,26.3437,26.2893,26.3347,361350.0
2016-10-28 11:10:00,29.05,29.07,28.99,29.0,112378.0,26.3347,26.3528,26.2803,26.2893,112378.0
2016-10-28 11:20:00,29.01,29.03,28.92,28.96,564179.0,26.2984,26.3165,26.2168,26.2531,564179.0
2016-10-28 11:30:00,28.96,28.99,28.95,28.96,116575.0,26.2531,26.2803,26.244,26.2531,116575.0
2016-10-28 11:40:00,28.97,29.0,28.96,28.97,119490.0,26.2621,26.2893,26.2531,26.2621,119490.0
2016-10-28 11:50:00,28.98,29.01,28.94,29.01,483196.0,26.2712,26.2984,26.2349,26.2984,483196.0
2016-10-28 12:00:00,29.01,29.02,28.99,29.01,390316.0,26.2984,26.3075,26.2803,26.2984,390316.0
2016-10-28 12:10:00,29.0,29.01,28.95,29.0,310677.0,26.2893,26.2984,26.244,26.2893,310677.0
2016-10-28 12:20:00,29.0,29.07,28.99,29.04,168877.0,26.2893,26.3528,26.2803,26.3256,168877.0
2016-10-28 12:30:00,29.04,29.04,28.99,29.0,85884.0,26.3256,26.3256,26.2803,26.2893,85884.0
2016-10-28 12:40:00,29.0,29.02,28.98,28.99,133717.0,26.2893,26.3075,26.2712,26.2803,133717.0
2016-10-28 12:50:00,28.99,29.0,28.98,28.99,111608.0,26.2803,26.2893,26.2712,26.2803,111608.0
2016-10-28 13:00:00,28.99,29.0,28.73,28.74,466671.0,26.2803,26.2893,26.0446,26.0536,466671.0
2016-10-28 13:10:00,28.74,28.76,28.67,28.76,399814.0,26.0536,26.0718,25.9902,26.0718,399814.0
2016-10-28 13:20:00,28.75,28.81,28.75,28.77,108774.0,26.0627,26.1171,26.0627,26.0808,108774.0
2016-10-28 13:30:00,28.77,28.78,28.65,28.69,178925.0,26.0808,26.0899,25.972,26.0083,178925.0
2016-10-28 13:40:00,28.68,28.77,28.65,28.75,459581.0,25.9992,26.0808,25.972,26.0627,459581.0
2016-10-28 13:50:00,28.74,28.77,28.69,28.7,386668.0,26.0536,26.0808,26.0083,26.0174,386668.0
2016-10-28 14:00:00,28.7,28.72,28.58,28.63,230993.0,26.0174,26.0355,25.9086,25.9539,230993.0
2016-10-28 14:10:00,28.63,28.66,28.57,28.62,238649.0,25.9539,25.9811,25.8995,25.9449,238649.0
2016-10-28 14:20:00,28.61,28.69,28.61,28.65,214198.0,25.9358,26.0083,25.9358,25.972,214198.0
2016-10-28 14:30:00,28.65,28.73,28.62,28.66,192834.0,25.972,26.0446,25.9449,25.9811,192834.0
2016-10-28 14:40:00,28.66,28.69,28.61,28.67,117553.0,25.9811,26.0083,25.9358,25.9902,117553.0
2016-10-28 14:50:00,28.67,28.77,28.66,28.76,128932.0,25.9902,26.0808,25.9811,26.0718,128932.0
2016-10-28 15:00:00,28.75,28.76,28.69,28.71,154865.0,26.0627,26.0718,26.0083,26.0264,154865.0
2016-10-28 15:10:00,28.71,28.72,28.64,28.69,156527.0,26.0264,26.0355,25.963,26.0083,156527.0
2016-10-28 15:20:00,28.7,28.81,28.69,28.78,167467.0,26.0174,26.1171,26.0083,26.0899,167467.0
2016-10-28 15:30:00,28.78,28.78,28.7,28.71,227435.0,26.0899,26.0899,26.0174,26.0264,227435.0
2016-10-28 15:40:00,28.7,28.72,28.63,28.69,238282.0,26.0174,26.0355,25.9539,26.0083,238282.0
2016-10-28 15:50:00,28.69,28.72,28.64,28.67,539909.0,26.0083,26.0355,25.963,25.9902,539909.0
2016-10-31 09:30:00,28.73,28.85,28.71,28.79,398090.0,26.0446,26.1534,26.0264,26.099,398090.0
2016-10-31 09:40:00,28.79,28.87,28.73,28.84,322631.0,26.099,26.1715,26.0446,26.1443,322631.0
2016-10-31 09:50:00,28.84,28.84,28.78,28.78,170376.0,26.1443,26.1443,26.0899,26.0899,170376.0
2016-10-31 10:00:00,28.78,28.87,28.77,28.87,163649.0,26.0899,26.1715,26.0808,26.1715,163649.0
2016-10-31 10:10:00,28.86,28.87,28.8,28.83,161442.0,26.1624,26.1715,26.108,26.1352,161442.0
2016-10-31 10:20:00,28.82,28.88,28.8,28.82,235426.0,26.1262,26.1805,26.108,26.1262,235426.0
2016-10-31 10:30:00,28.82,28.83,28.77,28.82,221276.0,26.1262,26.1352,26.0808,26.1262,221276.0
2016-10-31 10:40:00,28.82,28.85,28.8,28.81,112825.0,26.1262,26.1534,26.108,26.1171,112825.0
2016-10-31 10:50:00,28.82,28.87,28.8,28.86,179925.0,26.1262,26.1715,26.108,26.1624,179925.0
2016-10-31 11:00:00,28.85,28.88,28.81,28.86,151539.0,26.1534,26.1805,26.1171,26.1624,151539.0
2016-10-31 11:10:00,28.86,28.87,28.82,28.83,171055.0,26.1624,26.1715,26.1262,26.1352,171055.0
2016-10-31 11:20:00,28.83,28.91,28.81,28.9,344896.0,26.1352,26.2077,26.1171,26.1987,344896.0
2016-10-31 11:30:00,28.91,28.98,28.91,28.98,69495.0,26.2077,26.2712,26.2077,26.2712,69495.0
2016-10-31 11:40:00,28.98,28.98,28.91,28.92,148593.0,26.2712,26.2712,26.2077,26.2168,148593.0
2016-10-31 11:50:00,28.92,28.93,28.89,28.89,176665.0,26.2168,26.2259,26.1896,26.1896,176665.0
2016-10-31 12:00:00,28.9,28.97,28.89,28.96,158615.0,26.1987,26.2621,26.1896,26.2531,158615.0
2016-10-31 12:10:00,28.96,28.99,28.94,28.99,75710.0,26.2531,26.2803,26.2349,26.2803,75710.0
2016-10-31 12:20:00,28.99,29.0,28.95,28.98,85327.0,26.2803,26.2893,26.244,26.2712,85327.0
2016-10-31 12:30:00,28.98,29.0,28.94,28.99,207815.0,26.2712,26.2893,26.2349,26.2803,207815.0
2016-10-31 12:40:00,28.99,29.01,28.94,28.96,686269.0,26.2803,26.2984,26.2349,26.2531,686269.0
2016-10-31 12:50:00,28.96,28.99,28.94,28.96,64956.0,26.2531,26.2803,26.2349,26.2531,64956.0
2016-10-31 13:00:00,28.96,28.98,28.95,28.97,36248.0,26.2531,26.2712,26.244,26.2621,36248.0
2016-10-31 13:10:00,28.97,28.99,28.94,28.94,55595.0,26.2621,26.2803,26.2349,26.2349,55595.0
2016-10-31 13:20:00,28.95,28.97,28.93,28.94,57663.0,26.244,26.2621,26.2259,26.2349,57663.0
2016-10-31 13:30:00,28.94,28.98,28.93,28.98,81141.0,26.2349,26.2712,26.2259,26.2712,81141.0
2016-10-31 13:40:00,28.98,29.05,28.96,29.04,191632.0,26.2712,26.3347,26.2531,26.3256,191632.0
2016-10-31 13:50:00,29.03,29.04,28.99,29.01,267958.0,26.3165,26.3256,26.2803,26.2984,267958.0
2016-10-31 14:00:00,29.02,29.04,29.01,29.03,77612.0,26.3075,26.3256,26.2984,26.3165,77612.0
2016-10-31 14:10:00,29.03,29.05,28.98,29.03,146604.0,26.3165,26.3347,26.2712,26.3165,146604.0
2016-10-31 14:20:00,29.02,29.04,28.97,29.01,160793.0,26.3075,26.3256,26.2621,26.2984,160793.0
2016-10-31 14:30:00,29.02,29.04,29.0,29.02,105189.0,26.3075,26.3256,26.2893,26.3075,105189.0
2016-10-31 14:40:00,29.03,29.04,29.0,29.02,160547.0,26.3165,26.3256,26.2893,26.3075,160547.0
2016-10-31 14:50:00,29.02,29.08,29.01,29.07,265163.0,26.3075,26.3619,26.2984,26.3528,265163.0
2016-10-31 15:00:00,29.07,29.15,29.05,29.12,315363.0,26.3528,26.4253,26.3347,26.3981,315363.0
2016-10-31 15:10:00,29.13,29.17,29.07,29.07,419169.0,26.4072,26.4434,26.3528,26.3528,419169.0
2016-10-31 15:20:00,29.08,29.1,29.05,29.08,536082.0,26.3619,26.38,26.3347,26.3619,536082.0
2016-10-31 15:30:00,29.08,29.09,29.04,29.08,396311.0,26.3619,26.3709,26.3256,26.3619,396311.0
2016-10-31 15:40:00,29.08,29.09,29.05,29.09,356218.0,26.3619,26.3709,26.3347,26.3709,356218.0
2016-10-31 15:50:00,29.09,29.11,29.06,29.07,1203652.0,26.3709,26.389,26.3437,26.3528,1203652.0
2016-11-01 09:30:00,29.11,29.23,29.0,29.17,327468.0,26.389,26.4978,26.2893,26.4434,327468.0
2016-11-01 09:40:00,29.16,29.16,29.06,29.07,234823.0,26.4344,26.4344,26.3437,26.3528,234823.0
2016-11-01 09:50:00,29.07,29.07,28.97,29.03,209873.0,26.3528,26.3528,26.2621,26.3165,209873.0
2016-11-01 10:00:00,29.03,29.08,28.99,29.01,307542.0,26.3165,26.3619,26.2803,26.2984,307542.0
2016-11-01 10:10:00,29.01,29.03,28.94,29.03,197062.0,26.2984,26.3165,26.2349,26.3165,197062.0
2016-11-01 10:20:00,29.03,29.05,28.91,28.92,198709.0,26.3165,26.3347,26.2077,26.2168,198709.0
2016-11-01 10:30:00,28.91,29.02,28.9,28.91,480713.0,26.2077,26.3075,26.1987,26.2077,480713.0
2016-11-01 10:40:00,28.9,28.92,28.78,28.84,219073.0,26.1987,26.2168,26.0899,26.1443,219073.0
2016-11-01 10:50:00,28.85,28.86,28.83,28.85,262338.0,26.1534,26.1624,26.1352,26.1534,262338.0
2016-11-01 11:00:00,28.85,28.86,28.79,28.79,405028.0,26.1534,26.1624,26.099,26.099,405028.0
2016-11-01 11:10:00,28.8,28.88,28.79,28.85,314869.0,26.108,26.1805,26.099,26.1534,314869.0
2016-11-01 11:20:00,28.86,28.97,28.83,28.89,243037.0,26.1624,26.2621,26.1352,26.1896,243037.0
2016-11-01 11:30:00,28.88,29.0,28.87,29.0,176187.0,26.1805,26.2893,26.1715,26.2893,176187.0
2016-11-01 11:40:00,28.99,29.02,28.96,29.01,180315.0,26.2803,26.3075,26.2531,26.2984,180315.0
2016-11-01 11:50:00,29.01,29.02,28.95,28.97,192965.0,26.2984,26.3075,26.244,26.2621,192965.0
2016-11-01 12:00:00,28.97,28.98,28.91,28.93,125593.0,26.2621,26.2712,26.2077,26.2259,125593.0
2016-11-01 12:10:00,28.93,28.95,28.88,28.9,204590.0,26.2259,26.244,26.1805,26.1987,204590.0
2016-11-01 12:20:00,28.9,28.94,28.85,28.86,132477.0,26.1987,26.2349,26.1534,26.1624,132477.0
2016-11-01 12:30:00,28.86,28.9,28.83,28.87,187640.0,26.1624,26.1987,26.1352,26.1715,187640.0
2016-11-01 12:40:00,28.87,28.91,28.85,28.86,158562.0,26.1715,26.2077,26.1534,26.1624,158562.0
2016-11-01 12:50:00,28.85,28.89,28.84,28.85,179650.0,26.1534,26.1896,26.1443,26.1534,179650.0
2016-11-01 13:00:00,28.84,28.86,28.77,28.8,164559.0,26.1443,26.1624,26.0808,26.108,164559.0
2016-11-01 13:10:00,28.79,28.8,28.67,28.7,239769.0,26.099,26.108,25.9902,26.0174,239769.0
2016-11-01 13:20:00,28.7,28.72,28.62,28.7,153845.0,26.0174,26.0355,25.9449,26.0174,153845.0
2016-11-01 13:30:00,28.7,28.74,28.64,28.71,200576.0,26.0174,26.0536,25.963,26.0264,200576.0
2016-11-01 13:40:00,28.71,28.71,28.63,28.66,158977.0,26.0264,26.0264,25.9539,25.9811,158977.0
2016-11-01 13:50:00,28.67,28.69,28.63,28.65,102385.0,25.9902,26.0083,25.9539,25.972,102385.0
2016-11-01 14:00:00,28.65,28.66,28.58,28.62,102468.0,25.972,25.9811,25.9086,25.9449,102468.0
2016-11-01 14:10:00,28.62,28.65,28.51,28.53,169915.0,25.9449,25.972,25.8451,25.8633,169915.0
2016-11-01 14:20:00,28.53,28.69,28.53,28.66,206705.0,25.8633,26.0083,25.8633,25.9811,206705.0
2016-11-01 14:30:00,28.67,28.74,28.64,28.7,220688.0,25.9902,26.0536,25.963,26.0174,220688.0
2016-11-01 14:40:00,28.71,28.74,28.67,28.67,193192.0,26.0264,26.0536,25.9902,25.9902,193192.0
2016-11-01 14:50:00,28.67,28.73,28.65,28.7,220542.0,25.9902,26.0446,25.972,26.0174,220542.0
2016-11-01 15:00:00,28.69,28.75,28.66,28.73,189455.0,26.0083,26.0627,25.9811,26.0446,189455.0
2016-11-01 15:10:00,28.73,28.77,28.69,28.75,237388.0,26.0446,26.0808,26.0083,26.0627,237388.0
2016-11-01 15:20:00,28.75,28.84,28.73,28.8,177140.0,26.0627,26.1443,26.0446,26.108,177140.0
2016-11-01 15:30:00,28.8,28.87,28.77,28.85,244299.0,26.108,26.1715,26.0808,26.1534,244299.0
2016-11-01 15:40:00,28.85,28.91,28.82,28.88,380146.0,26.1534,26.2077,26.1262,26.1805,380146.0
2016-11-01 15:50:00,28.88,28.91,28.85,28.89,881560.0,26.1805,26.2077,26.1534,26.1896,881560.0
2016-11-02 09:30:00,28.73,28.92,28.7,28.9,257831.0,26.0446,26.2168,26.0174,26.1987,257831.0
2016-11-02 09:40:00,28.9,29.06,28.9,29.04,214661.0,26.1987,26.3437,26.1987,26.3256,214661.0
2016-11-02 09:50:00,29.05,29.09,28.96,29.05,133361.0,26.3347,26.3709,26.2531,26.3347,133361.0
2016-11-02 10:00:00,29.05,29.05,28.96,29.0,105157.0,26.3347,26.3347,26.2531,26.2893,105157.0
2016-11-02 10:10:00,29.0,29.0,28.87,28.91,245883.0,26.2893,26.2893,26.1715,26.2077,245883.0
2016-11-02 10:20:00,28.9,28.92,28.82,28.89,198793.0,26.1987,26.2168,26.1262,26.1896,198793.0
2016-11-02 10:30:00,28.89,28.89,28.82,28.88,209435.0,26.1896,26.1896,26.1262,26.1805,209435.0
2016-11-02 10:40:00,28.88,28.9,28.82,28.88,241822.0,26.1805,26.1987,26.1262,26.1805,241822.0
2016-11-02 10:50:00,28.88,28.91,28.81,28.89,329102.0,26.1805,26.2077,26.1171,26.1896,329102.0
2016-11-02 11:00:00,28.88,28.91,28.85,28.89,136568.0,26.1805,26.2077,26.1534,26.1896,136568.0
2016-11-02 11:10:00,28.89,28.91,28.86,28.87,243757.0,26.1896,26.2077,26.1624,26.1715,243757.0
2016-11-02 11:20:00,28.87,28.88,28.81,28.85,256135.0,26.1715,26.1805,26.1171,26.1534,256135.0
2016-11-02 11:30:00,28.85,28.85,28.77,28.83,416026.0,26.1534,26.1534,26.0808,26.1352,416026.0
2016-11-02 11:40:00,28.83,28.91,28.79,28.88,352228.0,26.1352,26.2077,26.099,26.1805,352228.0
2016-11-02 11:50:00,28.88,28.89,28.77,28.78,133811.0,26.1805,26.1896,26.0808,26.0899,133811.0
2016-11-02 12:00:00,28.77,28.82,28.74,28.8,267603.0,26.0808,26.1262,26.0536,26.108,267603.0
2016-11-02 12:10:00,28.8,28.84,28.79,28.8,92268.0,26.108,26.1443,26.099,26.108,92268.0
2016-11-02 12:20:00,28.79,28.79,28.72,28.73,108533.0,26.099,26.099,26.0355,26.0446,108533.0
2016-11-02 12:30:00,28.73,28.74,28.67,28.67,225831.0,26.0446,26.0536,25.9902,25.9902,225831.0
2016-11-02 12:40:00,28.67,28.72,28.66,28.71,101187.0,25.9902,26.0355,25.9811,26.0264,101187.0
2016-11-02 12:50:00,28.71,28.71,28.62,28.64,201151.0,26.0264,26.0264,25.9449,25.963,201151.0
2016-11-02 13:00:00,28.64,28.66,28.55,28.58,172365.0,25.963,25.9811,25.8814,25.9086,172365.0
2016-11-02 13:10:00,28.58,28.58,28.48,28.5,130145.0,25.9086,25.9086,25.8179,25.8361,130145.0
2016-11-02 13:20:00,28.5,28.54,28.47,28.51,132660.0,25.8361,25.8723,25.8089,25.8451,132660.0
2016-11-02 13:30:00,28.52,28.55,28.5,28.53,118428.0,25.8542,25.8814,25.8361,25.8633,118428.0
2016-11-02 13:40:00,28.53,28.57,28.52,28.54,128906.0,25.8633,25.8995,25.8542,25.8723,128906.0
2016-11-02 13:50:00,28.53,28.59,28.49,28.56,492230.0,25.8633,25.9177,25.827,25.8905,492230.0
2016-11-02 14:00:00,28.56,28.63,28.47,28.51,434648.0,25.8905,25.9539,25.8089,25.8451,434648.0
2016-11-02 14:10:00,28.52,28.62,28.49,28.6,252241.0,25.8542,25.9449,25.827,25.9267,252241.0
2016-11-02 14:20:00,28.6,28.68,28.56,28.6,250375.0,25.9267,25.9992,25.8905,25.9267,250375.0
2016-11-02 14:30:00,28.61,28.66,28.56,28.62,153981.0,25.9358,25.9811,25.8905,25.9449,153981.0
2016-11-02 14:40:00,28.63,28.66,28.58,28.6,127640.0,25.9539,25.9811,25.9086,25.9267,127640.0
2016-11-02 14:50:00,28.59,28.64,28.55,28.61,148037.0,25.9177,25.963,25.8814,25.9358,148037.0
2016-11-02 15:00:00,28.61,28.63,28.58,28.6,264650.0,25.9358,25.9539,25.9086,25.9267,264650.0
2016-11-02 15:10:00,28.62,28.62,28.54,28.56,175993.0,25.9449,25.9449,25.8723,25.8905,175993.0
2016-11-02 15:20:00,28.56,28.64,28.56,28.62,227476.0,25.8905,25.963,25.8905,25.9449,227476.0
2016-11-02 15:30:00,28.62,28.63,28.59,28.6,320371.0,25.9449,25.9539,25.9177,25.9267,320371.0
2016-11-02 15:40:00,28.6,28.66,28.58,28.63,378583.0,25.9267,25.9811,25.9086,25.9539,378583.0
2016-11-02 15:50:00,28.62,28.64,28.56,28.58,736593.0,25.9449,25.963,25.8905,25.9086,736593.0
2016-11-03 09:30:00,28.52,28.59,28.4,28.43,418759.0,25.8542,25.9177,25.7454,25.7726,418759.0
2016-11-03 09:40:00,28.42,28.52,28.26,28.28,428054.0,25.7635,25.8542,25.6185,25.6366,428054.0
2016-11-03 09:50:00,28.29,28.3,28.18,28.21,304582.0,25.6457,25.6548,25.546,25.5732,304582.0
2016-11-03 10:00:00,28.21,28.25,28.12,28.2,327097.0,25.5732,25.6094,25.4916,25.5641,327097.0
2016-11-03 10:10:00,28.2,28.22,28.14,28.21,353104.0,25.5641,25.5822,25.5097,25.5732,353104.0
2016-11-03 10:20:00,28.21,28.27,28.19,28.21,361218.0,25.5732,25.6276,25.555,25.5732,361218.0
2016-11-03 10:30:00,28.21,28.28,28.2,28.24,330411.0,25.5732,25.6366,25.5641,25.6004,330411.0
2016-11-03 10:40:00,28.24,28.26,28.22,28.24,221902.0,25.6004,25.6185,25.5822,25.6004,221902.0
2016-11-03 10:50:00,28.24,28.28,28.22,28.25,252842.0,25.6004,25.6366,25.5822,25.6094,252842.0
2016-11-03 11:00:00,28.25,28.28,28.22,28.26,354635.0,25.6094,25.6366,25.5822,25.6185,354635.0
2016-11-03 11:10:00,28.26,28.31,28.25,28.29,211176.0,25.6185,25.6638,25.6094,25.6457,211176.0
2016-11-03 11:20:00,28.29,28.29,28.26,28.27,138473.0,25.6457,25.6457,25.6185,25.6276,138473.0
2016-11-03 11:30:00,28.28,28.29,28.25,28.28,388109.0,25.6366,25.6457,25.6094,25.6366,388109.0
2016-11-03 11:40:00,28.28,28.29,28.24,28.28,332567.0,25.6366,25.6457,25.6004,25.6366,332567.0
2016-11-03 11:50:00,28.28,28.28,28.22,28.25,180916.0,25.6366,25.6366,25.5822,25.6094,180916.0
2016-11-03 12:00:00,28.25,28.28,28.24,28.28,280101.0,25.6094,25.6366,25.6004,25.6366,280101.0
2016-11-03 12:10:00,28.28,28.28,28.25,28.26,175210.0,25.6366,25.6366,25.6094,25.6185,175210.0
2016-11-03 12:20:00,28.26,28.29,28.24,28.28,189646.0,25.6185,25.6457,25.6004,25.6366,189646.0
2016-11-03 12:30:00,28.27,28.31,28.26,28.3,217304.0,25.6276,25.6638,25.6185,25.6548,217304.0
2016-11-03 12:40:00,28.3,28.32,28.26,28.27,228871.0,25.6548,25.6729,25.6185,25.6276,228871.0
2016-11-03 12:50:00,28.27,28.29,28.23,28.25,142654.0,25.6276,25.6457,25.5913,25.6094,142654.0
2016-11-03 13:00:00,28.24,28.24,28.21,28.21,85817.0,25.6004,25.6004,25.5732,25.5732,85817.0
2016-11-03 13:10:00,28.21,28.28,28.21,28.27,204442.0,25.5732,25.6366,25.5732,25.6276,204442.0
2016-11-03 13:20:00,28.26,28.31,28.23,28.3,463645.0,25.6185,25.6638,25.5913,25.6548,463645.0
2016-11-03 13:30:00,28.3,28.32,28.27,28.32,284640.0,25.6548,25.6729,25.6276,25.6729,284640.0
2016-11-03 13:40:00,28.31,28.34,28.29,28.34,165835.0,25.6638,25.691,25.6457,25.691,165835.0
2016-11-03 13:50:00,28.34,28.34,28.28,28.32,109874.0,25.691,25.691,25.6366,25.6729,109874.0
2016-11-03 14:00:00,28.32,28.33,28.27,28.29,276606.0,25.6729,25.682,25.6276,25.6457,276606.0
2016-11-03 14:10:00,28.29,28.38,28.29,28.32,435944.0,25.6457,25.7273,25.6457,25.6729,435944.0
2016-11-03 14:20:00,28.32,28.37,28.3,28.34,283910.0,25.6729,25.7182,25.6548,25.691,283910.0
2016-11-03 14:30:00,28.33,28.34,28.31,28.33,161725.0,25.682,25.691,25.6638,25.682,161725.0
2016-11-03 14:40:00,28.33,28.34,28.28,28.34,257661.0,25.682,25.691,25.6366,25.691,257661.0
2016-11-03 14:50:00,28.34,28.34,28.31,28.34,199336.0,25.691,25.691,25.6638,25.691,199336.0
2016-11-03 15:00:00,28.34,28.34,28.3,28.32,165906.0,25.691,25.691,25.6548,25.6729,165906.0
2016-11-03 15:10:00,28.31,28.33,28.28,28.28,148723.0,25.6638,25.682,25.6366,25.6366,148723.0
2016-11-03 15:20:00,28.28,28.33,28.28,28.3,169716.0,25.6366,25.682,25.6366,25.6548,169716.0
2016-11-03 15:30:00,28.32,28.32,28.24,28.3,301086.0,25.6729,25.6729,25.6004,25.6548,301086.0
2016-11-03 15:40:00,28.29,28.31,28.26,28.26,367614.0,25.6457,25.6638,25.6185,25.6185,367614.0
2016-11-03 15:50:00,28.26,28.29,28.24,28.27,573065.0,25.6185,25.6457,25.6004,25.6276,573065.0
2016-11-04 09:30:00,28.05,28.35,28.05,28.35,673561.0,25.4281,25.7001,25.4281,25.7001,673561.0
2016-11-04 09:40:00,28.35,28.38,28.24,28.24,325202.0,25.7001,25.7273,25.6004,25.6004,325202.0
2016-11-04 09:50:00,28.24,28.26,28.03,28.06,279165.0,25.6004,25.6185,25.41,25.4372,279165.0
2016-11-04 10:00:00,28.07,28.19,28.06,28.12,239692.0,25.4463,25.555,25.4372,25.4916,239692.0
2016-11-04 10:10:00,28.11,28.14,28.02,28.11,212482.0,25.4825,25.5097,25.4009,25.4825,212482.0
2016-11-04 10:20:00,28.1,28.2,28.09,28.17,141010.0,25.4735,25.5641,25.4644,25.5369,141010.0
2016-11-04 10:30:00,28.17,28.23,28.16,28.22,202519.0,25.5369,25.5913,25.5278,25.5822,202519.0
2016-11-04 10:40:00,28.22,28.24,28.19,28.19,177537.0,25.5822,25.6004,25.555,25.555,177537.0
2016-11-04 10:50:00,28.19,28.26,28.18,28.23,224439.0,25.555,25.6185,25.546,25.5913,224439.0
2016-11-04 11:00:00,28.23,28.32,28.22,28.27,231126.0,25.5913,25.6729,25.5822,25.6276,231126.0
2016-11-04 11:10:00,28.28,28.4,28.26,28.39,163799.0,25.6366,25.7454,25.6185,25.7363,163799.0
2016-11-04 11:20:00,28.4,28.41,28.35,28.4,147441.0,25.7454,25.7545,25.7001,25.7454,147441.0
2016-11-04 11:30:00,28.39,28.39,28.32,28.35,138044.0,25.7363,25.7363,25.6729,25.7001,138044.0
2016-11-04 11:40:00,28.35,28.36,28.32,28.36,162436.0,25.7001,25.7092,25.6729,25.7092,162436.0
2016-11-04 11:50:00,28.35,28.42,28.33,28.41,187084.0,25.7001,25.7635,25.682,25.7545,187084.0
2016-11-04 12:00:00,28.41,28.51,28.41,28.51,100751.0,25.7545,25.8451,25.7545,25.8451,100751.0
2016-11-04 12:10:00,28.51,28.62,28.5,28.6,156276.0,25.8451,25.9449,25.8361,25.9267,156276.0
2016-11-04 12:20:00,28.6,28.61,28.55,28.58,97398.0,25.9267,25.9358,25.8814,25.9086,97398.0
2016-11-04 12:30:00,28.58,28.61,28.57,28.59,403948.0,25.9086,25.9358,25.8995,25.9177,403948.0
2016-11-04 12:40:00,28.59,28.64,28.58,28.64,167283.0,25.9177,25.963,25.9086,25.963,167283.0
2016-11-04 12:50:00,28.64,28.64,28.58,28.63,132227.0,25.963,25.963,25.9086,25.9539,132227.0
2016-11-04 13:00:00,28.64,28.64,28.56,28.56,194067.0,25.963,25.963,25.8905,25.8905,194067.0
2016-11-04 13:10:00,28.56,28.62,28.54,28.62,74261.0,25.8905,25.9449,25.8723,25.9449,74261.0
2016-11-04 13:20:00,28.62,28.62,28.55,28.56,74891.0,25.9449,25.9449,25.8814,25.8905,74891.0
2016-11-04 13:30:00,28.56,28.6,28.53,28.59,95507.0,25.8905,25.9267,25.8633,25.9177,95507.0
2016-11-04 13:40:00,28.58,28.59,28.54,28.56,70894.0,25.9086,25.9177,25.8723,25.8905,70894.0
2016-11-04 13:50:00,28.55,28.56,28.53,28.54,49388.0,25.8814,25.8905,25.8633,25.8723,49388.0
2016-11-04 14:00:00,28.54,28.54,28.46,28.46,100207.0,25.8723,25.8723,25.7998,25.7998,100207.0
2016-11-04 14:10:00,28.46,28.47,28.42,28.43,288081.0,25.7998,25.8089,25.7635,25.7726,288081.0
2016-11-04 14:20:00,28.43,28.44,28.39,28.41,121274.0,25.7726,25.7817,25.7363,25.7545,121274.0
2016-11-04 14:30:00,28.4,28.41,28.35,28.38,109220.0,25.7454,25.7545,25.7001,25.7273,109220.0
2016-11-04 14:40:00,28.37,28.42,28.34,28.34,96107.0,25.7182,25.7635,25.691,25.691,96107.0
2016-11-04 14:50:00,28.35,28.39,28.34,28.37,124351.0,25.7001,25.7363,25.691,25.7182,124351.0
2016-11-04 15:00:00,28.37,28.37,28.31,28.32,120243.0,25.7182,25.7182,25.6638,25.6729,120243.0
2016-11-04 15:10:00,28.31,28.36,28.31,28.33,168699.0,25.6638,25.7092,25.6638,25.682,168699.0
2016-11-04 15:20:00,28.33,28.34,28.27,28.28,106941.0,25.682,25.691,25.6276,25.6366,106941.0
2016-11-04 15:30:00,28.29,28.3,28.23,28.27,173672.0,25.6457,25.6548,25.5913,25.6276,173672.0
2016-11-04 15:40:00,28.27,28.33,28.25,28.3,246347.0,25.6276,25.682,25.6094,25.6548,246347.0
2016-11-04 15:50:00,28.3,28.3,28.22,28.22,842656.0,25.6548,25.6548,25.5822,25.5822,842656.0
2016-11-07 09:30:00,28.67,28.91,28.63,28.88,497635.0,25.9902,26.2077,25.9539,26.1805,497635.0
2016-11-07 09:40:00,28.89,29.0,28.86,28.93,216688.0,26.1896,26.2893,26.1624,26.2259,216688.0
2016-11-07 09:50:00,28.94,28.95,28.88,28.9,167856.0,26.2349,26.244,26.1805,26.1987,167856.0
2016-11-07 10:00:00,28.9,28.96,28.89,28.93,148000.0,26.1987,26.2531,26.1896,26.2259,148000.0
2016-11-07 10:10:00,28.93,28.95,28.89,28.93,110574.0,26.2259,26.244,26.1896,26.2259,110574.0
2016-11-07 10:20:00,28.93,28.97,28.92,28.96,98740.0,26.2259,26.2621,26.2168,26.2531,98740.0
2016-11-07 10:30:00,28.96,28.98,28.89,28.92,277848.0,26.2531,26.2712,26.1896,26.2168,277848.0
2016-11-07 10:40:00,28.91,28.98,28.88,28.96,122541.0,26.2077,26.2712,26.1805,26.2531,122541.0
2016-11-07 10:50:00,28.95,29.05,28.93,29.04,226655.0,26.244,26.3347,26.2259,26.3256,226655.0
2016-11-07 11:00:00,29.04,29.09,29.03,29.09,95793.0,26.3256,26.3709,26.3165,26.3709,95793.0
2016-11-07 11:10:00,29.08,29.14,29.06,29.1,110520.0,26.3619,26.4162,26.3437,26.38,110520.0
2016-11-07 11:20:00,29.1,29.1,29.05,29.06,138047.0,26.38,26.38,26.3347,26.3437,138047.0
2016-11-07 11:30:00,29.07,29.13,29.07,29.13,108233.0,26.3528,26.4072,26.3528,26.4072,108233.0
2016-11-07 11:40:00,29.12,29.15,29.07,29.09,108518.0,26.3981,26.4253,26.3528,26.3709,108518.0
2016-11-07 11:50:00,29.09,29.17,29.08,29.15,145606.0,26.3709,26.4434,26.3619,26.4253,145606.0
2016-11-07 12:00:00,29.14,29.18,29.12,29.14,309308.0,26.4162,26.4525,26.3981,26.4162,309308.0
2016-11-07 12:10:00,29.15,29.21,29.14,29.16,101779.0,26.4253,26.4797,26.4162,26.4344,101779.0
2016-11-07 12:20:00,29.16,29.2,29.15,29.17,86586.0,26.4344,26.4706,26.4253,26.4434,86586.0
2016-11-07 12:30:00,29.17,29.19,29.1,29.12,93452.0,26.4434,26.4616,26.38,26.3981,93452.0
2016-11-07 12:40:00,29.11,29.18,29.11,29.17,91973.0,26.389,26.4525,26.389,26.4434,91973.0
2016-11-07 12:50:00,29.17,29.17,29.14,29.16,43621.0,26.4434,26.4434,26.4162,26.4344,43621.0
2016-11-07 13:00:00,29.16,29.21,29.14,29.16,101532.0,26.4344,26.4797,26.4162,26.4344,101532.0
2016-11-07 13:10:00,29.16,29.16,29.12,29.15,76819.0,26.4344,26.4344,26.3981,26.4253,76819.0
2016-11-07 13:20:00,29.15,29.18,29.13,29.15,75986.0,26.4253,26.4525,26.4072,26.4253,75986.0
2016-11-07 13:30:00,29.15,29.18,29.12,29.16,96013.0,26.4253,26.4525,26.3981,26.4344,96013.0
2016-11-07 13:40:00,29.16,29.18,29.13,29.14,66140.0,26.4344,26.4525,26.4072,26.4162,66140.0
2016-11-07 13:50:00,29.15,29.18,29.14,29.17,71966.0,26.4253,26.4525,26.4162,26.4434,71966.0
2016-11-07 14:00:00,29.17,29.18,29.14,29.17,111469.0,26.4434,26.4525,26.4162,26.4434,111469.0
2016-11-07 14:10:00,29.17,29.19,29.14,29.17,116242.0,26.4434,26.4616,26.4162,26.4434,116242.0
2016-11-07 14:20:00,29.17,29.17,29.12,29.13,91116.0,26.4434,26.4434,26.3981,26.4072,91116.0
2016-11-07 14:30:00,29.12,29.13,29.08,29.12,205158.0,26.3981,26.4072,26.3619,26.3981,205158.0
2016-11-07 14:40:00,29.12,29.12,29.06,29.08,170202.0,26.3981,26.3981,26.3437,26.3619,170202.0
2016-11-07 14:50:00,29.09,29.15,29.07,29.15,223335.0,26.3709,26.4253,26.3528,26.4253,223335.0
2016-11-07 15:00:00,29.15,29.17,29.11,29.14,151456.0,26.4253,26.4434,26.389,26.4162,151456.0
2016-11-07 15:10:00,29.14,29.19,29.13,29.17,228989.0,26.4162,26.4616,26.4072,26.4434,228989.0
2016-11-07 15:20:00,29.18,29.22,29.16,29.21,185607.0,26.4525,26.4888,26.4344,26.4797,185607.0
2016-11-07 15:30:00,29.22,29.26,29.18,29.26,453509.0,26.4888,26.525,26.4525,26.525,453509.0
2016-11-07 15:40:00,29.26,29.32,29.25,29.31,347166.0,26.525,26.5794,26.516,26.5704,347166.0
2016-11-07 15:50:00,29.31,29.35,29.3,29.33,752664.0,26.5704,26.6066,26.5613,26.5885,752664.0
2016-11-08 09:30:00,29.34,29.34,29.11,29.25,281204.0,26.5976,26.5976,26.389,26.516,281204.0
2016-11-08 09:40:00,29.25,29.31,29.15,29.15,154984.0,26.516,26.5704,26.4253,26.4253,154984.0
2016-11-08 09:50:00,29.16,29.18,29.12,29.18,79786.0,26.4344,26.4525,26.3981,26.4525,79786.0
2016-11-08 10:00:00,29.17,29.3,29.16,29.26,258132.0,26.4434,26.5613,26.4344,26.525,258132.0
2016-11-08 10:10:00,29.25,29.27,29.19,29.24,98683.0,26.516,26.5341,26.4616,26.5069,98683.0
2016-11-08 10:20:00,29.25,29.34,29.23,29.31,111163.0,26.516,26.5976,26.4978,26.5704,111163.0
2016-11-08 10:30:00,29.31,29.36,29.28,29.33,128688.0,26.5704,26.6157,26.5432,26.5885,128688.0
2016-11-08 10:40:00,29.33,29.34,29.26,29.29,122715.0,26.5885,26.5976,26.525,26.5522,122715.0
2016-11-08 10:50:00,29.3,29.33,29.29,29.33,109714.0,26.5613,26.5885,26.5522,26.5885,109714.0
2016-11-08 11:00:00,29.33,29.33,29.25,29.29,239540.0,26.5885,26.5885,26.516,26.5522,239540.0
2016-11-08 11:10:00,29.29,29.39,29.28,29.38,150774.0,26.5522,26.6429,26.5432,26.6338,150774.0
2016-11-08 11:20:00,29.38,29.44,29.3,29.32,169415.0,26.6338,26.6882,26.5613,26.5794,169415.0
2016-11-08 11:30:00,29.32,29.36,29.31,29.33,178978.0,26.5794,26.6157,26.5704,26.5885,178978.0
2016-11-08 11:40:00,29.33,29.35,29.29,29.33,218374.0,26.5885,26.6066,26.5522,26.5885,218374.0
2016-11-08 11:50:00,29.34,29.44,29.34,29.43,105524.0,26.5976,26.6882,26.5976,26.6791,105524.0
2016-11-08 12:00:00,29.44,29.46,29.42,29.45,154256.0,26.6882,26.7063,26.6701,26.6973,154256.0
2016-11-08 12:10:00,29.45,29.53,29.43,29.51,126598.0,26.6973,26.7698,26.6791,26.7517,126598.0
2016-11-08 12:20:00,29.5,29.53,29.48,29.5,166357.0,26.7426,26.7698,26.7245,26.7426,166357.0
2016-11-08 12:30:00,29.51,29.54,29.49,29.52,66096.0,26.7517,26.7789,26.7335,26.7607,66096.0
2016-11-08 12:40:00,29.52,29.6,29.51,29.59,101795.0,26.7607,26.8332,26.7517,26.8242,101795.0
2016-11-08 12:50:00,29.59,29.65,29.56,29.63,194465.0,26.8242,26.8786,26.797,26.8604,194465.0
2016-11-08 13:00:00,29.64,29.65,29.58,29.59,180975.0,26.8695,26.8786,26.8151,26.8242,180975.0
2016-11-08 13:10:00,29.59,29.63,29.56,29.59,120089.0,26.8242,26.8604,26.797,26.8242,120089.0
2016-11-08 13:20:00,29.58,29.6,29.57,29.59,88647.0,26.8151,26.8332,26.8061,26.8242,88647.0
2016-11-08 13:30:00,29.59,29.66,29.58,29.64,121678.0,26.8242,26.8876,26.8151,26.8695,121678.0
2016-11-08 13:40:00,29.63,29.67,29.63,29.65,76973.0,26.8604,26.8967,26.8604,26.8786,76973.0
2016-11-08 13:50:00,29.64,29.67,29.62,29.63,77636.0,26.8695,26.8967,26.8514,26.8604,77636.0
2016-11-08 14:00:00,29.62,29.63,29.54,29.54,132735.0,26.8514,26.8604,26.7789,26.7789,132735.0
2016-11-08 14:10:00,29.54,29.55,29.49,29.51,104825.0,26.7789,26.7879,26.7335,26.7517,104825.0
2016-11-08 14:20:00,29.52,29.56,29.5,29.53,166393.0,26.7607,26.797,26.7426,26.7698,166393.0
2016-11-08 14:30:00,29.53,29.53,29.48,29.49,172875.0,26.7698,26.7698,26.7245,26.7335,172875.0
2016-11-08 14:40:00,29.49,29.51,29.45,29.47,210967.0,26.7335,26.7517,26.6973,26.7154,210967.0
2016-11-08 14:50:00,29.47,29.49,29.44,29.44,129462.0,26.7154,26.7335,26.6882,26.6882,129462.0
2016-11-08 15:00:00,29.45,29.55,29.43,29.54,141083.0,26.6973,26.7879,26.6791,26.7789,141083.0
2016-11-08 15:10:00,29.54,29.55,29.47,29.5,116769.0,26.7789,26.7879,26.7154,26.7426,116769.0
2016-11-08 15:20:00,29.5,29.57,29.49,29.55,158150.0,26.7426,26.8061,26.7335,26.7879,158150.0
2016-11-08 15:30:00,29.56,29.6,29.54,29.58,242445.0,26.797,26.8332,26.7789,26.8151,242445.0
2016-11-08 15:40:00,29.58,29.59,29.54,29.56,272974.0,26.8151,26.8242,26.7789,26.797,272974.0
2016-11-08 15:50:00,29.57,29.59,29.47,29.51,803776.0,26.8061,26.8242,26.7154,26.7517,803776.0
2016-11-09 09:30:00,28.57,29.33,28.36,28.41,941503.0,25.8995,26.5885,25.7092,25.7545,941503.0
2016-11-09 09:40:00,28.4,28.92,28.4,28.92,553420.0,25.7454,26.2168,25.7454,26.2168,553420.0
2016-11-09 09:50:00,28.92,28.98,28.76,28.8,392950.0,26.2168,26.2712,26.0718,26.108,392950.0
2016-11-09 10:00:00,28.8,28.83,28.63,28.64,391534.0,26.108,26.1352,25.9539,25.963,391534.0
2016-11-09 10:10:00,28.64,28.67,28.45,28.47,356903.0,25.963,25.9902,25.7907,25.8089,356903.0
2016-11-09 10:20:00,28.47,28.63,28.41,28.63,406086.0,25.8089,25.9539,25.7545,25.9539,406086.0
2016-11-09 10:30:00,28.62,28.63,28.49,28.55,408571.0,25.9449,25.9539,25.827,25.8814,408571.0
2016-11-09 10:40:00,28.55,28.6,28.49,28.52,246482.0,25.8814,25.9267,25.827,25.8542,246482.0
2016-11-09 10:50:00,28.52,28.67,28.5,28.6,235759.0,25.8542,25.9902,25.8361,25.9267,235759.0
2016-11-09 11:00:00,28.6,28.7,28.6,28.66,450457.0,25.9267,26.0174,25.9267,25.9811,450457.0
2016-11-09 11:10:00,28.66,28.81,28.66,28.77,264446.0,25.9811,26.1171,25.9811,26.0808,264446.0
2016-11-09 11:20:00,28.76,28.91,28.76,28.91,215227.0,26.0718,26.2077,26.0718,26.2077,215227.0
2016-11-09 11:30:00,28.9,29.0,28.89,28.91,257268.0,26.1987,26.2893,26.1896,26.2077,257268.0
2016-11-09 11:40:00,28.91,29.0,28.86,29.0,203036.0,26.2077,26.2893,26.1624,26.2893,203036.0
2016-11-09 11:50:00,29.0,29.08,28.98,29.01,241952.0,26.2893,26.3619,26.2712,26.2984,241952.0
2016-11-09 12:00:00,29.01,29.05,28.86,28.87,150260.0,26.2984,26.3347,26.1624,26.1715,150260.0
2016-11-09 12:10:00,28.88,29.0,28.84,28.96,145103.0,26.1805,26.2893,26.1443,26.2531,145103.0
2016-11-09 12:20:00,28.97,29.06,28.93,29.03,171370.0,26.2621,26.3437,26.2259,26.3165,171370.0
2016-11-09 12:30:00,29.03,29.1,28.99,29.0,161486.0,26.3165,26.38,26.2803,26.2893,161486.0
2016-11-09 12:40:00,29.01,29.04,28.97,29.01,131538.0,26.2984,26.3256,26.2621,26.2984,131538.0
2016-11-09 12:50:00,29.01,29.14,29.0,29.13,87050.0,26.2984,26.4162,26.2893,26.4072,87050.0
2016-11-09 13:00:00,29.13,29.14,29.05,29.09,176282.0,26.4072,26.4162,26.3347,26.3709,176282.0
2016-11-09 13:10:00,29.1,29.19,29.04,29.05,137733.0,26.38,26.4616,26.3256,26.3347,137733.0
2016-11-09 13:20:00,29.06,29.06,28.91,28.94,222446.0,26.3437,26.3437,26.2077,26.2349,222446.0
2016-11-09 13:30:00,28.93,29.08,28.92,29.07,158132.0,26.2259,26.3619,26.2168,26.3528,158132.0
2016-11-09 13:40:00,29.08,29.12,29.05,29.08,122153.0,26.3619,26.3981,26.3347,26.3619,122153.0
2016-11-09 13:50:00,29.08,29.12,28.99,28.99,129901.0,26.3619,26.3981,26.2803,26.2803,129901.0
2016-11-09 14:00:00,29.0,29.04,28.95,28.99,213567.0,26.2893,26.3256,26.244,26.2803,213567.0
2016-11-09 14:10:00,29.0,29.06,28.99,29.02,118851.0,26.2893,26.3437,26.2803,26.3075,118851.0
2016-11-09 14:20:00,29.03,29.11,29.03,29.08,160315.0,26.3165,26.389,26.3165,26.3619,160315.0
2016-11-09 14:30:00,29.07,29.14,29.05,29.13,162491.0,26.3528,26.4162,26.3347,26.4072,162491.0
2016-11-09 14:40:00,29.13,29.18,29.09,29.12,151712.0,26.4072,26.4525,26.3709,26.3981,151712.0
2016-11-09 14:50:00,29.13,29.13,29.04,29.06,135943.0,26.4072,26.4072,26.3256,26.3437,135943.0
2016-11-09 15:00:00,29.06,29.11,29.06,29.09,95640.0,26.3437,26.389,26.3437,26.3709,95640.0
2016-11-09 15:10:00,29.09,29.2,29.08,29.19,152423.0,26.3709,26.4706,26.3619,26.4616,152423.0
2016-11-09 15:20:00,29.19,29.2,29.14,29.16,261223.0,26.4616,26.4706,26.4162,26.4344,261223.0
2016-11-09 15:30:00,29.16,29.18,29.11,29.13,314924.0,26.4344,26.4525,26.389,26.4072,314924.0
2016-11-09 15:40:00,29.12,29.17,29.06,29.1,342913.0,26.3981,26.4434,26.3437,26.38,342913.0
2016-11-09 15:50:00,29.1,29.15,29.09,29.13,596344.0,26.38,26.4253,26.3709,26.4072,596344.0
2016-11-10 09:30:00,29.23,29.59,29.21,29.57,434758.0,26.4978,26.8242,26.4797,26.8061,434758.0
2016-11-10 09:40:00,29.57,29.9,29.55,29.8,457454.0,26.8061,27.1052,26.7879,27.0146,457454.0
2016-11-10 09:50:00,29.79,29.8,29.58,29.62,340223.0,27.0055,27.0146,26.8151,26.8514,340223.0
2016-11-10 10:00:00,29.63,29.66,29.4,29.41,211041.0,26.8604,26.8876,26.6519,26.661,211041.0
2016-11-10 10:10:00,29.41,29.43,29.3,29.3,238693.0,26.661,26.6791,26.5613,26.5613,238693.0
2016-11-10 10:20:00,29.31,29.43,29.05,29.05,270670.0,26.5704,26.6791,26.3347,26.3347,270670.0
2016-11-10 10:30:00,29.05,29.14,28.59,28.62,625873.0,26.3347,26.4162,25.9177,25.9449,625873.0
2016-11-10 10:40:00,28.62,28.81,28.62,28.7,502785.0,25.9449,26.1171,25.9449,26.0174,502785.0
2016-11-10 10:50:00,28.71,28.77,28.35,28.39,573535.0,26.0264,26.0808,25.7001,25.7363,573535.0
2016-11-10 11:00:00,28.39,28.54,28.35,28.52,295630.0,25.7363,25.8723,25.7001,25.8542,295630.0
2016-11-10 11:10:00,28.51,28.59,28.44,28.49,271629.0,25.8451,25.9177,25.7817,25.827,271629.0
2016-11-10 11:20:00,28.49,28.61,28.49,28.54,497534.0,25.827,25.9358,25.827,25.8723,497534.0
2016-11-10 11:30:00,28.55,28.55,28.41,28.44,228317.0,25.8814,25.8814,25.7545,25.7817,228317.0
2016-11-10 11:40:00,28.44,28.57,28.43,28.46,258173.0,25.7817,25.8995,25.7726,25.7998,258173.0
2016-11-10 11:50:00,28.46,28.5,28.28,28.35,192792.0,25.7998,25.8361,25.6366,25.7001,192792.0
2016-11-10 12:00:00,28.34,28.46,28.32,28.34,170149.0,25.691,25.7998,25.6729,25.691,170149.0
2016-11-10 12:10:00,28.33,28.37,28.27,28.28,254469.0,25.682,25.7182,25.6276,25.6366,254469.0
2016-11-10 12:20:00,28.27,28.33,28.22,28.22,188760.0,25.6276,25.682,25.5822,25.5822,188760.0
2016-11-10 12:30:00,28.22,28.28,28.19,28.2,345158.0,25.5822,25.6366,25.555,25.5641,345158.0
2016-11-10 12:40:00,28.2,28.23,28.1,28.17,754979.0,25.5641,25.5913,25.4735,25.5369,754979.0
2016-11-10 12:50:00,28.17,28.25,28.15,28.18,409087.0,25.5369,25.6094,25.5188,25.546,409087.0
2016-11-10 13:00:00,28.19,28.28,28.17,28.27,344261.0,25.555,25.6366,25.5369,25.6276,344261.0
2016-11-10 13:10:00,28.28,28.43,28.24,28.38,503003.0,25.6366,25.7726,25.6004,25.7273,503003.0
2016-11-10 13:20:00,28.37,28.44,28.32,28.39,143653.0,25.7182,25.7817,25.6729,25.7363,143653.0
2016-11-10 13:30:00,28.4,28.44,28.38,28.39,138691.0,25.7454,25.7817,25.7273,25.7363,138691.0
2016-11-10 13:40:00,28.39,28.46,28.37,28.39,195295.0,25.7363,25.7998,25.7182,25.7363,195295.0
2016-11-10 13:50:00,28.4,28.4,28.27,28.34,291511.0,25.7454,25.7454,25.6276,25.691,291511.0
2016-11-10 14:00:00,28.34,28.44,28.32,28.39,153140.0,25.691,25.7817,25.6729,25.7363,153140.0
2016-11-10 14:10:00,28.39,28.41,28.3,28.33,136932.0,25.7363,25.7545,25.6548,25.682,136932.0
2016-11-10 14:20:00,28.34,28.39,28.32,28.35,151170.0,25.691,25.7363,25.6729,25.7001,151170.0
2016-11-10 14:30:00,28.35,28.38,28.27,28.32,204623.0,25.7001,25.7273,25.6276,25.6729,204623.0
2016-11-10 14:40:00,28.32,28.36,28.29,28.34,148861.0,25.6729,25.7092,25.6457,25.691,148861.0
2016-11-10 14:50:00,28.34,28.36,28.31,28.34,107678.0,25.691,25.7092,25.6638,25.691,107678.0
2016-11-10 15:00:00,28.35,28.36,28.26,28.29,214186.0,25.7001,25.7092,25.6185,25.6457,214186.0
2016-11-10 15:10:00,28.3,28.3,28.25,28.27,95992.0,25.6548,25.6548,25.6094,25.6276,95992.0
2016-11-10 15:20:00,28.26,28.27,28.2,28.23,152221.0,25.6185,25.6276,25.5641,25.5913,152221.0
2016-11-10 15:30:00,28.24,28.24,28.13,28.19,457390.0,25.6004,25.6004,25.5007,25.555,457390.0
2016-11-10 15:40:00,28.18,28.22,28.16,28.21,483289.0,25.546,25.5822,25.5278,25.5732,483289.0
2016-11-10 15:50:00,28.21,28.22,28.17,28.18,591419.0,25.5732,25.5822,25.5369,25.546,591419.0
2016-11-11 09:30:00,28.5,28.66,28.36,28.41,718364.0,25.8361,25.9811,25.7092,25.7545,718364.0
2016-11-11 09:40:00,28.4,28.57,28.36,28.48,351411.0,25.7454,25.8995,25.7092,25.8179,351411.0
2016-11-11 09:50:00,28.48,28.54,28.24,28.36,306560.0,25.8179,25.8723,25.6004,25.7092,306560.0
2016-11-11 10:00:00,28.36,28.57,28.34,28.53,473660.0,25.7092,25.8995,25.691,25.8633,473660.0
2016-11-11 10:10:00,28.53,28.58,28.42,28.43,369865.0,25.8633,25.9086,25.7635,25.7726,369865.0
2016-11-11 10:20:00,28.43,28.53,28.31,28.42,283215.0,25.7726,25.8633,25.6638,25.7635,283215.0
2016-11-11 10:30:00,28.43,28.51,28.38,28.48,225706.0,25.7726,25.8451,25.7273,25.8179,225706.0
2016-11-11 10:40:00,28.48,28.5,28.41,28.42,237613.0,25.8179,25.8361,25.7545,25.7635,237613.0
2016-11-11 10:50:00,28.42,28.48,28.34,28.46,202601.0,25.7635,25.8179,25.691,25.7998,202601.0
2016-11-11 11:00:00,28.47,28.5,28.39,28.44,221606.0,25.8089,25.8361,25.7363,25.7817,221606.0
2016-11-11 11:10:00,28.44,28.48,28.36,28.4,243604.0,25.7817,25.8179,25.7092,25.7454,243604.0
2016-11-11 11:20:00,28.4,28.46,28.37,28.44,182619.0,25.7454,25.7998,25.7182,25.7817,182619.0
2016-11-11 11:30:00,28.43,28.5,28.43,28.5,180753.0,25.7726,25.8361,25.7726,25.8361,180753.0
2016-11-11 11:40:00,28.5,28.52,28.42,28.44,285650.0,25.8361,25.8542,25.7635,25.7817,285650.0
2016-11-11 11:50:00,28.44,28.58,28.43,28.56,194182.0,25.7817,25.9086,25.7726,25.8905,194182.0
2016-11-11 12:00:00,28.55,28.63,28.53,28.62,331555.0,25.8814,25.9539,25.8633,25.9449,331555.0
2016-11-11 12:10:00,28.62,28.75,28.6,28.72,267754.0,25.9449,26.0627,25.9267,26.0355,267754.0
2016-11-11 12:20:00,28.71,28.82,28.68,28.79,216765.0,26.0264,26.1262,25.9992,26.099,216765.0
2016-11-11 12:30:00,28.79,28.84,28.74,28.8,381375.0,26.099,26.1443,26.0536,26.108,381375.0
2016-11-11 12:40:00,28.81,28.83,28.72,28.75,229111.0,26.1171,26.1352,26.0355,26.0627,229111.0
2016-11-11 12:50:00,28.75,28.75,28.68,28.71,175537.0,26.0627,26.0627,25.9992,26.0264,175537.0
2016-11-11 13:00:00,28.7,28.76,28.68,28.76,172216.0,26.0174,26.0718,25.9992,26.0718,172216.0
2016-11-11 13:10:00,28.75,28.8,28.74,28.76,162276.0,26.0627,26.108,26.0536,26.0718,162276.0
2016-11-11 13:20:00,28.75,28.81,28.75,28.77,159687.0,26.0627,26.1171,26.0627,26.0808,159687.0
2016-11-11 13:30:00,28.77,28.78,28.72,28.73,189564.0,26.0808,26.0899,26.0355,26.0446,189564.0
2016-11-11 13:40:00,28.73,28.75,28.69,28.7,94256.0,26.0446,26.0627,26.0083,26.0174,94256.0
2016-11-11 13:50:00,28.7,28.73,28.64,28.66,122324.0,26.0174,26.0446,25.963,25.9811,122324.0
2016-11-11 14:00:00,28.65,28.68,28.61,28.66,136371.0,25.972,25.9992,25.9358,25.9811,136371.0
2016-11-11 14:10:00,28.66,28.69,28.61,28.68,116532.0,25.9811,26.0083,25.9358,25.9992,116532.0
2016-11-11 14:20:00,28.69,28.69,28.6,28.61,102606.0,26.0083,26.0083,25.9267,25.9358,102606.0
2016-11-11 14:30:00,28.62,28.68,28.58,28.62,652114.0,25.9449,25.9992,25.9086,25.9449,652114.0
2016-11-11 14:40:00,28.61,28.66,28.59,28.6,164985.0,25.9358,25.9811,25.9177,25.9267,164985.0
2016-11-11 14:50:00,28.59,28.67,28.59,28.63,158413.0,25.9177,25.9902,25.9177,25.9539,158413.0
2016-11-11 15:00:00,28.62,28.73,28.62,28.71,277239.0,25.9449,26.0446,25.9449,26.0264,277239.0
2016-11-11 15:10:00,28.71,28.73,28.66,28.68,293236.0,26.0264,26.0446,25.9811,25.9992,293236.0
2016-11-11 15:20:00,28.69,28.71,28.66,28.67,283811.0,26.0083,26.0264,25.9811,25.9902,283811.0
2016-11-11 15:30:00,28.67,28.71,28.62,28.63,298267.0,25.9902,26.0264,25.9449,25.9539,298267.0
2016-11-11 15:40:00,28.64,28.77,28.64,28.77,675359.0,25.963,26.0808,25.963,26.0808,675359.0
2016-11-11 15:50:00,28.77,28.84,28.76,28.82,1035933.0,26.0808,26.1443,26.0718,26.1262,1035933.0
2016-11-14 09:30:00,29.4,29.4,29.14,29.27,657908.0,26.6519,26.6519,26.4162,26.5341,657908.0
2016-11-14 09:40:00,29.27,29.5,29.23,29.44,348521.0,26.5341,26.7426,26.4978,26.6882,348521.0
2016-11-14 09:50:00,29.44,29.47,29.3,29.31,307046.0,26.6882,26.7154,26.5613,26.5704,307046.0
2016-11-14 10:00:00,29.32,29.37,29.25,29.32,414376.0,26.5794,26.6247,26.516,26.5794,414376.0
2016-11-14 10:10:00,29.33,29.34,29.22,29.27,254628.0,26.5885,26.5976,26.4888,26.5341,254628.0
2016-11-14 10:20:00,29.28,29.28,29.1,29.15,281109.0,26.5432,26.5432,26.38,26.4253,281109.0
2016-11-14 10:30:00,29.16,29.18,29.02,29.09,305196.0,26.4344,26.4525,26.3075,26.3709,305196.0
2016-11-14 10:40:00,29.1,29.13,29.03,29.06,294228.0,26.38,26.4072,26.3165,26.3437,294228.0
2016-11-14 10:50:00,29.05,29.1,29.01,29.01,248280.0,26.3347,26.38,26.2984,26.2984,248280.0
2016-11-14 11:00:00,29.01,29.01,28.93,28.96,247587.0,26.2984,26.2984,26.2259,26.2531,247587.0
2016-11-14 11:10:00,28.96,29.11,28.94,29.11,387367.0,26.2531,26.389,26.2349,26.389,387367.0
2016-11-14 11:20:00,29.1,29.11,29.0,29.09,363720.0,26.38,26.389,26.2893,26.3709,363720.0
2016-11-14 11:30:00,29.08,29.13,29.04,29.08,258631.0,26.3619,26.4072,26.3256,26.3619,258631.0
2016-11-14 11:40:00,29.08,29.14,29.02,29.12,123604.0,26.3619,26.4162,26.3075,26.3981,123604.0
2016-11-14 11:50:00,29.12,29.2,29.11,29.16,167808.0,26.3981,26.4706,26.389,26.4344,167808.0
2016-11-14 12:00:00,29.17,29.18,29.12,29.14,155646.0,26.4434,26.4525,26.3981,26.4162,155646.0
2016-11-14 12:10:00,29.14,29.15,29.07,29.1,93151.0,26.4162,26.4253,26.3528,26.38,93151.0
2016-11-14 12:20:00,29.09,29.09,28.99,29.0,153591.0,26.3709,26.3709,26.2803,26.2893,153591.0
2016-11-14 12:30:00,29.01,29.06,29.0,29.06,165596.0,26.2984,26.3437,26.2893,26.3437,165596.0
2016-11-14 12:40:00,29.06,29.09,28.99,29.03,174167.0,26.3437,26.3709,26.2803,26.3165,174167.0
2016-11-14 12:50:00,29.02,29.08,28.99,29.07,177457.0,26.3075,26.3619,26.2803,26.3528,177457.0
2016-11-14 13:00:00,29.07,29.12,29.03,29.12,113684.0,26.3528,26.3981,26.3165,26.3981,113684.0
2016-11-14 13:10:00,29.12,29.19,29.12,29.19,187359.0,26.3981,26.4616,26.3981,26.4616,187359.0
2016-11-14 13:20:00,29.19,29.21,29.16,29.19,163125.0,26.4616,26.4797,26.4344,26.4616,163125.0
2016-11-14 13:30:00,29.19,29.26,29.19,29.24,192062.0,26.4616,26.525,26.4616,26.5069,192062.0
2016-11-14 13:40:00,29.23,29.24,29.09,29.14,129591.0,26.4978,26.5069,26.3709,26.4162,129591.0
2016-11-14 13:50:00,29.14,29.14,29.0,29.01,223336.0,26.4162,26.4162,26.2893,26.2984,223336.0
2016-11-14 14:00:00,29.01,29.04,29.0,29.03,138121.0,26.2984,26.3256,26.2893,26.3165,138121.0
2016-11-14 14:10:00,29.03,29.04,28.99,29.0,144488.0,26.3165,26.3256,26.2803,26.2893,144488.0
2016-11-14 14:20:00,28.99,29.04,28.97,29.02,122511.0,26.2803,26.3256,26.2621,26.3075,122511.0
2016-11-14 14:30:00,29.02,29.06,29.0,29.0,140554.0,26.3075,26.3437,26.2893,26.2893,140554.0
2016-11-14 14:40:00,29.01,29.12,28.99,29.12,291644.0,26.2984,26.3981,26.2803,26.3981,291644.0
2016-11-14 14:50:00,29.12,29.16,29.08,29.14,180999.0,26.3981,26.4344,26.3619,26.4162,180999.0
2016-11-14 15:00:00,29.14,29.15,29.1,29.11,161899.0,26.4162,26.4253,26.38,26.389,161899.0
2016-11-14 15:10:00,29.11,29.15,29.09,29.14,156379.0,26.389,26.4253,26.3709,26.4162,156379.0
2016-11-14 15:20:00,29.14,29.16,29.11,29.15,157502.0,26.4162,26.4344,26.389,26.4253,157502.0
2016-11-14 15:30:00,29.15,29.19,29.11,29.12,359316.0,26.4253,26.4616,26.389,26.3981,359316.0
2016-11-14 15:40:00,29.11,29.12,29.01,29.03,799252.0,26.389,26.3981,26.2984,26.3165,799252.0
2016-11-14 15:50:00,29.03,29.06,28.97,28.98,1270092.0,26.3165,26.3437,26.2621,26.2712,1270092.0
2016-11-15 09:30:00,29.12,29.31,29.1,29.24,597984.0,26.3981,26.5704,26.38,26.5069,597984.0
2016-11-15 09:40:00,29.24,29.41,29.24,29.32,601013.0,26.5069,26.661,26.5069,26.5794,601013.0
2016-11-15 09:50:00,29.36,29.36,29.11,29.18,653321.0,26.6157,26.6157,26.389,26.4525,653321.0
2016-11-15 10:00:00,29.17,29.28,29.16,29.28,341212.0,26.4434,26.5432,26.4344,26.5432,341212.0
2016-11-15 10:10:00,29.28,29.33,29.2,29.28,491308.0,26.5432,26.5885,26.4706,26.5432,491308.0
2016-11-15 10:20:00,29.28,29.4,29.26,29.4,199199.0,26.5432,26.6519,26.525,26.6519,199199.0
2016-11-15 10:30:00,29.4,29.44,29.34,29.39,245427.0,26.6519,26.6882,26.5976,26.6429,245427.0
2016-11-15 10:40:00,29.38,29.44,29.33,29.42,163745.0,26.6338,26.6882,26.5885,26.6701,163745.0
2016-11-15 10:50:00,29.41,29.49,29.39,29.48,252283.0,26.661,26.7335,26.6429,26.7245,252283.0
2016-11-15 11:00:00,29.48,29.54,29.44,29.53,486415.0,26.7245,26.7789,26.6882,26.7698,486415.0
2016-11-15 11:10:00,29.53,29.53,29.35,29.39,245785.0,26.7698,26.7698,26.6066,26.6429,245785.0
2016-11-15 11:20:00,29.4,29.51,29.38,29.46,205159.0,26.6519,26.7517,26.6338,26.7063,205159.0
2016-11-15 11:30:00,29.46,29.52,29.44,29.47,159929.0,26.7063,26.7607,26.6882,26.7154,159929.0
2016-11-15 11:40:00,29.46,29.48,29.37,29.39,137705.0,26.7063,26.7245,26.6247,26.6429,137705.0
2016-11-15 11:50:00,29.39,29.44,29.36,29.38,144013.0,26.6429,26.6882,26.6157,26.6338,144013.0
2016-11-15 12:00:00,29.38,29.46,29.36,29.43,138698.0,26.6338,26.7063,26.6157,26.6791,138698.0
2016-11-15 12:10:00,29.43,29.45,29.38,29.43,111785.0,26.6791,26.6973,26.6338,26.6791,111785.0
2016-11-15 12:20:00,29.43,29.44,29.36,29.37,124631.0,26.6791,26.6882,26.6157,26.6247,124631.0
2016-11-15 12:30:00,29.37,29.43,29.36,29.42,111038.0,26.6247,26.6791,26.6157,26.6701,111038.0
2016-11-15 12:40:00,29.41,29.42,29.32,29.36,129440.0,26.661,26.6701,26.5794,26.6157,129440.0
2016-11-15 12:50:00,29.37,29.4,29.33,29.38,153592.0,26.6247,26.6519,26.5885,26.6338,153592.0
2016-11-15 13:00:00,29.38,29.46,29.37,29.46,143402.0,26.6338,26.7063,26.6247,26.7063,143402.0
2016-11-15 13:10:00,29.45,29.46,29.4,29.43,158657.0,26.6973,26.7063,26.6519,26.6791,158657.0
2016-11-15 13:20:00,29.43,29.45,29.35,29.36,168984.0,26.6791,26.6973,26.6066,26.6157,168984.0
2016-11-15 13:30:00,29.35,29.43,29.35,29.4,165488.0,26.6066,26.6791,26.6066,26.6519,165488.0
2016-11-15 13:40:00,29.4,29.4,29.34,29.36,169826.0,26.6519,26.6519,26.5976,26.6157,169826.0
2016-11-15 13:50:00,29.36,29.44,29.35,29.44,197927.0,26.6157,26.6882,26.6066,26.6882,197927.0
2016-11-15 14:00:00,29.44,29.49,29.39,29.49,328093.0,26.6882,26.7335,26.6429,26.7335,328093.0
2016-11-15 14:10:00,29.49,29.54,29.46,29.48,296491.0,26.7335,26.7789,26.7063,26.7245,296491.0
2016-11-15 14:20:00,29.47,29.48,29.43,29.45,138911.0,26.7154,26.7245,26.6791,26.6973,138911.0
2016-11-15 14:30:00,29.46,29.6,29.45,29.59,213580.0,26.7063,26.8332,26.6973,26.8242,213580.0
2016-11-15 14:40:00,29.59,29.59,29.51,29.51,163497.0,26.8242,26.8242,26.7517,26.7517,163497.0
2016-11-15 14:50:00,29.52,29.58,29.5,29.55,243519.0,26.7607,26.8151,26.7426,26.7879,243519.0
2016-11-15 15:00:00,29.55,29.57,29.5,29.52,157622.0,26.7879,26.8061,26.7426,26.7607,157622.0
2016-11-15 15:10:00,29.52,29.56,29.51,29.54,168222.0,26.7607,26.797,26.7517,26.7789,168222.0
2016-11-15 15:20:00,29.54,29.57,29.52,29.54,217542.0,26.7789,26.8061,26.7607,26.7789,217542.0
2016-11-15 15:30:00,29.54,29.6,29.51,29.59,319740.0,26.7789,26.8332,26.7517,26.8242,319740.0
2016-11-15 15:40:00,29.59,29.64,29.57,29.57,389179.0,26.8242,26.8695,26.8061,26.8061,389179.0
2016-11-15 15:50:00,29.58,29.64,29.57,29.62,1138377.0,26.8151,26.8695,26.8061,26.8514,1138377.0
2016-11-16 09:30:00,30.0,30.1,29.75,30.05,1014167.0,27.1959,27.2865,26.9692,27.2412,1014167.0
2016-11-16 09:40:00,30.05,30.3,30.01,30.02,617131.0,27.2412,27.4678,27.2049,27.214,617131.0
2016-11-16 09:50:00,30.01,30.09,29.84,29.85,531459.0,27.2049,27.2774,27.0508,27.0599,531459.0
2016-11-16 10:00:00,29.85,29.91,29.65,29.67,466657.0,27.0599,27.1143,26.8786,26.8967,466657.0
2016-11-16 10:10:00,29.67,29.75,29.54,29.57,372944.0,26.8967,26.9692,26.7789,26.8061,372944.0
2016-11-16 10:20:00,29.57,29.79,29.54,29.69,425746.0,26.8061,27.0055,26.7789,26.9148,425746.0
2016-11-16 10:30:00,29.69,29.87,29.68,29.84,453765.0,26.9148,27.078,26.9058,27.0508,453765.0
2016-11-16 10:40:00,29.84,29.95,29.83,29.91,368183.0,27.0508,27.1505,27.0418,27.1143,368183.0
2016-11-16 10:50:00,29.91,29.94,29.81,29.83,190207.0,27.1143,27.1415,27.0236,27.0418,190207.0
2016-11-16 11:00:00,29.83,29.9,29.79,29.86,313478.0,27.0418,27.1052,27.0055,27.0689,313478.0
2016-11-16 11:10:00,29.86,29.91,29.83,29.85,144396.0,27.0689,27.1143,27.0418,27.0599,144396.0
2016-11-16 11:20:00,29.85,29.99,29.84,29.99,349249.0,27.0599,27.1868,27.0508,27.1868,349249.0
2016-11-16 11:30:00,29.99,30.12,29.98,30.03,244982.0,27.1868,27.3046,27.1777,27.2231,244982.0
2016-11-16 11:40:00,30.04,30.12,29.99,30.11,229731.0,27.2321,27.3046,27.1868,27.2956,229731.0
2016-11-16 11:50:00,30.11,30.14,30.04,30.05,142068.0,27.2956,27.3228,27.2321,27.2412,142068.0
2016-11-16 12:00:00,30.05,30.11,29.99,30.11,194467.0,27.2412,27.2956,27.1868,27.2956,194467.0
2016-11-16 12:10:00,30.1,30.19,30.09,30.1,248627.0,27.2865,27.3681,27.2774,27.2865,248627.0
2016-11-16 12:20:00,30.09,30.15,30.08,30.11,198713.0,27.2774,27.3318,27.2684,27.2956,198713.0
2016-11-16 12:30:00,30.11,30.16,30.1,30.12,158191.0,27.2956,27.3409,27.2865,27.3046,158191.0
2016-11-16 12:40:00,30.12,30.14,30.1,30.11,164408.0,27.3046,27.3228,27.2865,27.2956,164408.0
2016-11-16 12:50:00,30.11,30.14,30.09,30.11,138719.0,27.2956,27.3228,27.2774,27.2956,138719.0
2016-11-16 13:00:00,30.11,30.14,30.02,30.04,198086.0,27.2956,27.3228,27.214,27.2321,198086.0
2016-11-16 13:10:00,30.04,30.04,29.98,29.99,147619.0,27.2321,27.2321,27.1777,27.1868,147619.0
2016-11-16 13:20:00,29.99,30.0,29.92,29.95,225755.0,27.1868,27.1959,27.1233,27.1505,225755.0
2016-11-16 13:30:00,29.94,30.05,29.93,30.05,185756.0,27.1415,27.2412,27.1324,27.2412,185756.0
2016-11-16 13:40:00,30.05,30.09,30.01,30.04,164924.0,27.2412,27.2774,27.2049,27.2321,164924.0
2016-11-16 13:50:00,30.04,30.05,29.96,30.0,206977.0,27.2321,27.2412,27.1596,27.1959,206977.0
2016-11-16 14:00:00,30.0,30.0,29.96,29.97,155305.0,27.1959,27.1959,27.1596,27.1687,155305.0
2016-11-16 14:10:00,29.96,29.98,29.92,29.95,197457.0,27.1596,27.1777,27.1233,27.1505,197457.0
2016-11-16 14:20:00,29.95,29.97,29.91,29.95,174787.0,27.1505,27.1687,27.1143,27.1505,174787.0
2016-11-16 14:30:00,29.94,29.98,29.92,29.95,88962.0,27.1415,27.1777,27.1233,27.1505,88962.0
2016-11-16 14:40:00,29.95,29.98,29.9,29.92,250440.0,27.1505,27.1777,27.1052,27.1233,250440.0
2016-11-16 14:50:00,29.91,29.92,29.87,29.9,200049.0,27.1143,27.1233,27.078,27.1052,200049.0
2016-11-16 15:00:00,29.9,30.05,29.89,30.05,135613.0,27.1052,27.2412,27.0961,27.2412,135613.0
2016-11-16 15:10:00,30.05,30.06,29.99,29.99,313593.0,27.2412,27.2503,27.1868,27.1868,313593.0
2016-11-16 15:20:00,29.99,30.03,29.96,30.02,535871.0,27.1868,27.2231,27.1596,27.214,535871.0
2016-11-16 15:30:00,30.02,30.09,29.99,30.09,614915.0,27.214,27.2774,27.1868,27.2774,614915.0
2016-11-16 15:40:00,30.09,30.16,30.08,30.08,480509.0,27.2774,27.3409,27.2684,27.2684,480509.0
2016-11-16 15:50:00,30.09,30.09,29.94,30.02,1454388.0,27.2774,27.2774,27.1415,27.214,1454388.0
2016-11-17 09:30:00,30.39,30.4,30.0,30.04,816417.0,27.5494,27.5585,27.1959,27.2321,816417.0
2016-11-17 09:40:00,30.05,30.29,30.02,30.27,333567.0,27.2412,27.4588,27.214,27.4406,333567.0
2016-11-17 09:50:00,30.27,30.36,30.16,30.33,566208.0,27.4406,27.5222,27.3409,27.495,566208.0
2016-11-17 10:00:00,30.32,30.4,30.27,30.3,690689.0,27.4859,27.5585,27.4406,27.4678,690689.0
2016-11-17 10:10:00,30.3,30.38,30.29,30.33,602828.0,27.4678,27.5403,27.4588,27.495,602828.0
2016-11-17 10:20:00,30.33,30.36,30.27,30.33,358835.0,27.495,27.5222,27.4406,27.495,358835.0
2016-11-17 10:30:00,30.32,30.39,30.27,30.37,263770.0,27.4859,27.5494,27.4406,27.5313,263770.0
2016-11-17 10:40:00,30.37,30.39,30.35,30.38,222863.0,27.5313,27.5494,27.5131,27.5403,222863.0
2016-11-17 10:50:00,30.38,30.41,30.32,30.35,385629.0,27.5403,27.5675,27.4859,27.5131,385629.0
2016-11-17 11:00:00,30.35,30.46,30.34,30.42,240311.0,27.5131,27.6129,27.5041,27.5766,240311.0
2016-11-17 11:10:00,30.42,30.46,30.39,30.42,251890.0,27.5766,27.6129,27.5494,27.5766,251890.0
2016-11-17 11:20:00,30.43,30.47,30.4,30.45,251114.0,27.5857,27.6219,27.5585,27.6038,251114.0
2016-11-17 11:30:00,30.45,30.58,30.42,30.57,455015.0,27.6038,27.7216,27.5766,27.7126,455015.0
2016-11-17 11:40:00,30.58,30.59,30.54,30.57,249185.0,27.7216,27.7307,27.6854,27.7126,249185.0
2016-11-17 11:50:00,30.56,30.59,30.52,30.55,259234.0,27.7035,27.7307,27.6673,27.6945,259234.0
2016-11-17 12:00:00,30.54,30.83,30.54,30.79,489282.0,27.6854,27.9483,27.6854,27.912,489282.0
2016-11-17 12:10:00,30.79,30.85,30.72,30.72,454046.0,27.912,27.9664,27.8486,27.8486,454046.0
2016-11-17 12:20:00,30.72,30.74,30.66,30.7,360743.0,27.8486,27.8667,27.7942,27.8304,360743.0
2016-11-17 12:30:00,30.71,30.76,30.67,30.73,334883.0,27.8395,27.8848,27.8032,27.8576,334883.0
2016-11-17 12:40:00,30.74,30.8,30.71,30.75,280735.0,27.8667,27.9211,27.8395,27.8758,280735.0
2016-11-17 12:50:00,30.76,30.8,30.66,30.68,237916.0,27.8848,27.9211,27.7942,27.8123,237916.0
2016-11-17 13:00:00,30.68,30.7,30.67,30.67,124005.0,27.8123,27.8304,27.8032,27.8032,124005.0
2016-11-17 13:10:00,30.67,30.7,30.64,30.64,228388.0,27.8032,27.8304,27.776,27.776,228388.0
2016-11-17 13:20:00,30.64,30.65,30.59,30.6,231853.0,27.776,27.7851,27.7307,27.7398,231853.0
2016-11-17 13:30:00,30.6,30.65,30.58,30.61,413945.0,27.7398,27.7851,27.7216,27.7488,413945.0
2016-11-17 13:40:00,30.62,30.65,30.58,30.59,312204.0,27.7579,27.7851,27.7216,27.7307,312204.0
2016-11-17 13:50:00,30.59,30.6,30.55,30.56,306119.0,27.7307,27.7398,27.6945,27.7035,306119.0
2016-11-17 14:00:00,30.56,30.59,30.5,30.51,235903.0,27.7035,27.7307,27.6491,27.6582,235903.0
2016-11-17 14:10:00,30.52,30.64,30.51,30.63,170779.0,27.6673,27.776,27.6582,27.767,170779.0
2016-11-17 14:20:00,30.63,30.63,30.53,30.58,332574.0,27.767,27.767,27.6763,27.7216,332574.0
2016-11-17 14:30:00,30.58,30.61,30.54,30.61,304439.0,27.7216,27.7488,27.6854,27.7488,304439.0
2016-11-17 14:40:00,30.61,30.7,30.6,30.69,254471.0,27.7488,27.8304,27.7398,27.8214,254471.0
2016-11-17 14:50:00,30.69,30.75,30.64,30.67,564543.0,27.8214,27.8758,27.776,27.8032,564543.0
2016-11-17 15:00:00,30.68,30.7,30.61,30.63,277105.0,27.8123,27.8304,27.7488,27.767,277105.0
2016-11-17 15:10:00,30.64,30.68,30.6,30.6,313381.0,27.776,27.8123,27.7398,27.7398,313381.0
2016-11-17 15:20:00,30.61,30.62,30.55,30.59,347243.0,27.7488,27.7579,27.6945,27.7307,347243.0
2016-11-17 15:30:00,30.59,30.65,30.57,30.65,814993.0,27.7307,27.7851,27.7126,27.7851,814993.0
2016-11-17 15:40:00,30.65,30.71,30.51,30.71,1034841.0,27.7851,27.8395,27.6582,27.8395,1034841.0
2016-11-17 15:50:00,30.7,30.75,30.65,30.73,1892193.0,27.8304,27.8758,27.7851,27.8576,1892193.0
2016-11-18 09:30:00,30.47,31.24,30.35,30.46,3632080.0,27.6219,28.32,27.5131,27.6129,3632080.0
2016-11-18 09:40:00,30.48,30.67,30.41,30.53,999315.0,27.631,27.8032,27.5675,27.6763,999315.0
2016-11-18 09:50:00,30.54,30.69,30.4,30.5,899497.0,27.6854,27.8214,27.5585,27.6491,899497.0
2016-11-18 10:00:00,30.51,30.61,30.44,30.59,646776.0,27.6582,27.7488,27.5947,27.7307,646776.0
2016-11-18 10:10:00,30.58,30.92,30.58,30.69,1192777.0,27.7216,28.0299,27.7216,27.8214,1192777.0
2016-11-18 10:20:00,30.69,30.8,30.65,30.71,749597.0,27.8214,27.9211,27.7851,27.8395,749597.0
2016-11-18 10:30:00,30.71,30.79,30.53,30.69,687434.0,27.8395,27.912,27.6763,27.8214,687434.0
2016-11-18 10:40:00,30.69,30.75,30.59,30.74,918925.0,27.8214,27.8758,27.7307,27.8667,918925.0
2016-11-18 10:50:00,30.74,31.07,30.66,30.97,835275.0,27.8667,28.1658,27.7942,28.0752,835275.0
2016-11-18 11:00:00,30.96,30.96,30.73,30.74,524201.0,28.0661,28.0661,27.8576,27.8667,524201.0
2016-11-18 11:10:00,30.74,30.74,30.56,30.67,636974.0,27.8667,27.8667,27.7035,27.8032,636974.0
2016-11-18 11:20:00,30.66,30.73,30.55,30.57,344074.0,27.7942,27.8576,27.6945,27.7126,344074.0
2016-11-18 11:30:00,30.58,30.9,30.46,30.86,709326.0,27.7216,28.0117,27.6129,27.9755,709326.0
2016-11-18 11:40:00,30.86,31.01,30.85,31.0,480467.0,27.9755,28.1115,27.9664,28.1024,480467.0
2016-11-18 11:50:00,31.01,31.25,30.93,31.03,866150.0,28.1115,28.329,28.0389,28.1296,866150.0
2016-11-18 12:00:00,31.03,31.1,30.97,31.01,433711.0,28.1296,28.193,28.0752,28.1115,433711.0
2016-11-18 12:10:00,31.01,31.19,30.98,31.06,404565.0,28.1115,28.2746,28.0843,28.1568,404565.0
2016-11-18 12:20:00,31.06,31.07,30.9,30.95,257492.0,28.1568,28.1658,28.0117,28.0571,257492.0
2016-11-18 12:30:00,30.95,30.96,30.82,30.9,224956.0,28.0571,28.0661,27.9392,28.0117,224956.0
2016-11-18 12:40:00,30.9,30.91,30.86,30.89,162653.0,28.0117,28.0208,27.9755,28.0027,162653.0
2016-11-18 12:50:00,30.89,30.91,30.84,30.9,185953.0,28.0027,28.0208,27.9573,28.0117,185953.0
2016-11-18 13:00:00,30.9,30.91,30.76,30.82,187462.0,28.0117,28.0208,27.8848,27.9392,187462.0
2016-11-18 13:10:00,30.81,30.95,30.81,30.93,176669.0,27.9301,28.0571,27.9301,28.0389,176669.0
2016-11-18 13:20:00,30.93,30.96,30.91,30.93,164588.0,28.0389,28.0661,28.0208,28.0389,164588.0
2016-11-18 13:30:00,30.93,30.97,30.92,30.93,199810.0,28.0389,28.0752,28.0299,28.0389,199810.0
2016-11-18 13:40:00,30.93,30.96,30.9,30.95,164571.0,28.0389,28.0661,28.0117,28.0571,164571.0
2016-11-18 13:50:00,30.95,30.96,30.86,30.89,202015.0,28.0571,28.0661,27.9755,28.0027,202015.0
2016-11-18 14:00:00,30.89,30.93,30.87,30.87,200850.0,28.0027,28.0389,27.9845,27.9845,200850.0
2016-11-18 14:10:00,30.87,30.91,30.84,30.87,134142.0,27.9845,28.0208,27.9573,27.9845,134142.0
2016-11-18 14:20:00,30.86,30.91,30.84,30.9,238255.0,27.9755,28.0208,27.9573,28.0117,238255.0
2016-11-18 14:30:00,30.9,30.91,30.86,30.89,192066.0,28.0117,28.0208,27.9755,28.0027,192066.0
2016-11-18 14:40:00,30.89,30.91,30.88,30.91,187584.0,28.0027,28.0208,27.9936,28.0208,187584.0
2016-11-18 14:50:00,30.9,30.91,30.84,30.89,225483.0,28.0117,28.0208,27.9573,28.0027,225483.0
2016-11-18 15:00:00,30.89,30.91,30.8,30.86,313076.0,28.0027,28.0208,27.9211,27.9755,313076.0
2016-11-18 15:10:00,30.85,30.9,30.82,30.87,209231.0,27.9664,28.0117,27.9392,27.9845,209231.0
2016-11-18 15:20:00,30.87,30.89,30.81,30.82,252567.0,27.9845,28.0027,27.9301,27.9392,252567.0
2016-11-18 15:30:00,30.82,30.84,30.78,30.83,387037.0,27.9392,27.9573,27.903,27.9483,387037.0
2016-11-18 15:40:00,30.83,30.83,30.73,30.73,623317.0,27.9483,27.9483,27.8576,27.8576,623317.0
2016-11-18 15:50:00,30.74,30.82,30.7,30.75,1121899.0,27.8667,27.9392,27.8304,27.8758,1121899.0
2016-11-21 09:30:00,30.88,31.09,30.84,31.02,816973.0,27.9936,28.184,27.9573,28.1205,816973.0
2016-11-21 09:40:00,31.04,31.08,30.92,31.04,386298.0,28.1386,28.1749,28.0299,28.1386,386298.0
2016-11-21 09:50:00,31.04,31.25,31.03,31.23,481255.0,28.1386,28.329,28.1296,28.3109,481255.0
2016-11-21 10:00:00,31.24,31.28,31.06,31.13,474435.0,28.32,28.3562,28.1568,28.2202,474435.0
2016-11-21 10:10:00,31.13,31.24,31.12,31.23,478804.0,28.2202,28.32,28.2112,28.3109,478804.0
2016-11-21 10:20:00,31.23,31.23,31.01,31.06,404304.0,28.3109,28.3109,28.1115,28.1568,404304.0
2016-11-21 10:30:00,31.07,31.09,31.01,31.02,231044.0,28.1658,28.184,28.1115,28.1205,231044.0
2016-11-21 10:40:00,31.02,31.07,31.0,31.0,370129.0,28.1205,28.1658,28.1024,28.1024,370129.0
2016-11-21 10:50:00,31.01,31.09,31.0,31.09,457580.0,28.1115,28.184,28.1024,28.184,457580.0
2016-11-21 11:00:00,31.09,31.15,31.04,31.11,236394.0,28.184,28.2384,28.1386,28.2021,236394.0
2016-11-21 11:10:00,31.12,31.22,31.09,31.22,271879.0,28.2112,28.3018,28.184,28.3018,271879.0
2016-11-21 11:20:00,31.22,31.26,31.2,31.23,196864.0,28.3018,28.3381,28.2837,28.3109,196864.0
2016-11-21 11:30:00,31.24,31.26,31.18,31.18,224285.0,28.32,28.3381,28.2656,28.2656,224285.0
2016-11-21 11:40:00,31.19,31.24,31.15,31.18,164320.0,28.2746,28.32,28.2384,28.2656,164320.0
2016-11-21 11:50:00,31.18,31.25,31.16,31.24,212091.0,28.2656,28.329,28.2474,28.32,212091.0
2016-11-21 12:00:00,31.24,31.26,31.18,31.19,171751.0,28.32,28.3381,28.2656,28.2746,171751.0
2016-11-21 12:10:00,31.19,31.2,31.14,31.18,134679.0,28.2746,28.2837,28.2293,28.2656,134679.0
2016-11-21 12:20:00,31.18,31.21,31.16,31.18,223212.0,28.2656,28.2928,28.2474,28.2656,223212.0
2016-11-21 12:30:00,31.18,31.29,31.17,31.29,285974.0,28.2656,28.3653,28.2565,28.3653,285974.0
2016-11-21 12:40:00,31.29,31.32,31.25,31.3,234525.0,28.3653,28.3925,28.329,28.3743,234525.0
2016-11-21 12:50:00,31.3,31.31,31.26,31.31,161818.0,28.3743,28.3834,28.3381,28.3834,161818.0
2016-11-21 13:00:00,31.31,31.34,31.29,31.32,138899.0,28.3834,28.4106,28.3653,28.3925,138899.0
2016-11-21 13:10:00,31.32,31.35,31.31,31.33,81964.0,28.3925,28.4197,28.3834,28.4015,81964.0
2016-11-21 13:20:00,31.34,31.37,31.3,31.35,177330.0,28.4106,28.4378,28.3743,28.4197,177330.0
2016-11-21 13:30:00,31.35,31.37,31.32,31.33,145947.0,28.4197,28.4378,28.3925,28.4015,145947.0
2016-11-21 13:40:00,31.33,31.35,31.32,31.34,113481.0,28.4015,28.4197,28.3925,28.4106,113481.0
2016-11-21 13:50:00,31.34,31.39,31.32,31.34,192716.0,28.4106,28.4559,28.3925,28.4106,192716.0
2016-11-21 14:00:00,31.34,31.38,31.32,31.35,195109.0,28.4106,28.4469,28.3925,28.4197,195109.0
2016-11-21 14:10:00,31.34,31.41,31.32,31.39,442287.0,28.4106,28.4741,28.3925,28.4559,442287.0
2016-11-21 14:20:00,31.39,31.42,31.35,31.38,221266.0,28.4559,28.4831,28.4197,28.4469,221266.0
2016-11-21 14:30:00,31.38,31.42,31.37,31.4,262734.0,28.4469,28.4831,28.4378,28.465,262734.0
2016-11-21 14:40:00,31.4,31.45,31.39,31.43,320110.0,28.465,28.5103,28.4559,28.4922,320110.0
2016-11-21 14:50:00,31.42,31.43,31.25,31.26,255486.0,28.4831,28.4922,28.329,28.3381,255486.0
2016-11-21 15:00:00,31.26,31.26,31.22,31.23,207536.0,28.3381,28.3381,28.3018,28.3109,207536.0
2016-11-21 15:10:00,31.23,31.28,31.22,31.28,195853.0,28.3109,28.3562,28.3018,28.3562,195853.0
2016-11-21 15:20:00,31.28,31.34,31.27,31.33,294294.0,28.3562,28.4106,28.3472,28.4015,294294.0
2016-11-21 15:30:00,31.33,31.33,31.27,31.3,302485.0,28.4015,28.4015,28.3472,28.3743,302485.0
2016-11-21 15:40:00,31.3,31.38,31.27,31.37,375993.0,28.3743,28.4469,28.3472,28.4378,375993.0
2016-11-21 15:50:00,31.36,31.38,31.33,31.35,860964.0,28.4287,28.4469,28.4015,28.4197,860964.0
2016-11-22 09:30:00,31.53,31.69,31.35,31.67,743470.0,28.6731,28.8186,28.5094,28.8004,743470.0
2016-11-22 09:40:00,31.66,31.66,31.55,31.6,310381.0,28.7913,28.7913,28.6913,28.7368,310381.0
2016-11-22 09:50:00,31.6,31.68,31.59,31.63,265337.0,28.7368,28.8095,28.7277,28.764,265337.0
2016-11-22 10:00:00,31.63,31.79,31.63,31.76,262569.0,28.764,28.9095,28.764,28.8823,262569.0
2016-11-22 10:10:00,31.76,31.8,31.71,31.77,239991.0,28.8823,28.9186,28.8368,28.8914,239991.0
2016-11-22 10:20:00,31.76,31.78,31.66,31.67,193449.0,28.8823,28.9004,28.7913,28.8004,193449.0
2016-11-22 10:30:00,31.67,31.73,31.65,31.71,194793.0,28.8004,28.855,28.7822,28.8368,194793.0
2016-11-22 10:40:00,31.71,31.75,31.63,31.66,165582.0,28.8368,28.8732,28.764,28.7913,165582.0
2016-11-22 10:50:00,31.67,31.67,31.62,31.62,148265.0,28.8004,28.8004,28.7549,28.7549,148265.0
2016-11-22 11:00:00,31.62,31.71,31.58,31.7,315987.0,28.7549,28.8368,28.7186,28.8277,315987.0
2016-11-22 11:10:00,31.7,31.73,31.63,31.65,187980.0,28.8277,28.855,28.764,28.7822,187980.0
2016-11-22 11:20:00,31.65,31.68,31.62,31.63,146020.0,28.7822,28.8095,28.7549,28.764,146020.0
2016-11-22 11:30:00,31.62,31.65,31.57,31.6,198312.0,28.7549,28.7822,28.7095,28.7368,198312.0
2016-11-22 11:40:00,31.6,31.61,31.57,31.59,181428.0,28.7368,28.7459,28.7095,28.7277,181428.0
2016-11-22 11:50:00,31.58,31.6,31.51,31.56,152526.0,28.7186,28.7368,28.6549,28.7004,152526.0
2016-11-22 12:00:00,31.55,31.56,31.5,31.54,115318.0,28.6913,28.7004,28.6458,28.6822,115318.0
2016-11-22 12:10:00,31.54,31.59,31.52,31.59,92226.0,28.6822,28.7277,28.664,28.7277,92226.0
2016-11-22 12:20:00,31.58,31.6,31.55,31.57,135879.0,28.7186,28.7368,28.6913,28.7095,135879.0
2016-11-22 12:30:00,31.58,31.59,31.55,31.55,64383.0,28.7186,28.7277,28.6913,28.6913,64383.0
2016-11-22 12:40:00,31.55,31.58,31.53,31.54,235102.0,28.6913,28.7186,28.6731,28.6822,235102.0
2016-11-22 12:50:00,31.54,31.56,31.51,31.53,129390.0,28.6822,28.7004,28.6549,28.6731,129390.0
2016-11-22 13:00:00,31.53,31.58,31.52,31.56,176697.0,28.6731,28.7186,28.664,28.7004,176697.0
2016-11-22 13:10:00,31.56,31.59,31.55,31.55,103638.0,28.7004,28.7277,28.6913,28.6913,103638.0
2016-11-22 13:20:00,31.56,31.58,31.54,31.56,93718.0,28.7004,28.7186,28.6822,28.7004,93718.0
2016-11-22 13:30:00,31.56,31.57,31.53,31.56,129288.0,28.7004,28.7095,28.6731,28.7004,129288.0
2016-11-22 13:40:00,31.56,31.6,31.55,31.58,197205.0,28.7004,28.7368,28.6913,28.7186,197205.0
2016-11-22 13:50:00,31.59,31.63,31.57,31.6,207005.0,28.7277,28.764,28.7095,28.7368,207005.0
2016-11-22 14:00:00,31.6,31.6,31.56,31.58,122427.0,28.7368,28.7368,28.7004,28.7186,122427.0
2016-11-22 14:10:00,31.58,31.59,31.55,31.57,177969.0,28.7186,28.7277,28.6913,28.7095,177969.0
2016-11-22 14:20:00,31.56,31.57,31.53,31.54,92926.0,28.7004,28.7095,28.6731,28.6822,92926.0
2016-11-22 14:30:00,31.54,31.56,31.53,31.55,173992.0,28.6822,28.7004,28.6731,28.6913,173992.0
2016-11-22 14:40:00,31.55,31.57,31.53,31.55,184635.0,28.6913,28.7095,28.6731,28.6913,184635.0
2016-11-22 14:50:00,31.55,31.57,31.52,31.56,174949.0,28.6913,28.7095,28.664,28.7004,174949.0
2016-11-22 15:00:00,31.56,31.62,31.55,31.62,136584.0,28.7004,28.7549,28.6913,28.7549,136584.0
2016-11-22 15:10:00,31.62,31.65,31.61,31.63,112840.0,28.7549,28.7822,28.7459,28.764,112840.0
2016-11-22 15:20:00,31.64,31.65,31.61,31.64,154743.0,28.7731,28.7822,28.7459,28.7731,154743.0
2016-11-22 15:30:00,31.63,31.69,31.63,31.67,332685.0,28.764,28.8186,28.764,28.8004,332685.0
2016-11-22 15:40:00,31.67,31.69,31.66,31.68,215560.0,28.8004,28.8186,28.7913,28.8095,215560.0
2016-11-22 15:50:00,31.68,31.72,31.66,31.67,525739.0,28.8095,28.8459,28.7913,28.8004,525739.0
2016-11-23 09:30:00,31.64,31.7,31.55,31.57,288272.0,28.7731,28.8277,28.6913,28.7095,288272.0
2016-11-23 09:40:00,31.57,31.6,31.5,31.52,190873.0,28.7095,28.7368,28.6458,28.664,190873.0
2016-11-23 09:50:00,31.51,31.56,31.5,31.53,221979.0,28.6549,28.7004,28.6458,28.6731,221979.0
2016-11-23 10:00:00,31.53,31.7,31.52,31.67,240155.0,28.6731,28.8277,28.664,28.8004,240155.0
2016-11-23 10:10:00,31.68,31.79,31.66,31.77,211694.0,28.8095,28.9095,28.7913,28.8914,211694.0
2016-11-23 10:20:00,31.77,31.83,31.74,31.82,238599.0,28.8914,28.9459,28.8641,28.9368,238599.0
2016-11-23 10:30:00,31.82,31.85,31.69,31.76,234172.0,28.9368,28.9641,28.8186,28.8823,234172.0
2016-11-23 10:40:00,31.75,31.83,31.73,31.81,232392.0,28.8732,28.9459,28.855,28.9277,232392.0
2016-11-23 10:50:00,31.81,31.9,31.79,31.87,253623.0,28.9277,29.0096,28.9095,28.9823,253623.0
2016-11-23 11:00:00,31.87,31.87,31.82,31.85,187335.0,28.9823,28.9823,28.9368,28.9641,187335.0
2016-11-23 11:10:00,31.85,31.87,31.78,31.85,277092.0,28.9641,28.9823,28.9004,28.9641,277092.0
2016-11-23 11:20:00,31.85,31.85,31.79,31.79,239414.0,28.9641,28.9641,28.9095,28.9095,239414.0
2016-11-23 11:30:00,31.8,31.86,31.79,31.82,183927.0,28.9186,28.9732,28.9095,28.9368,183927.0
2016-11-23 11:40:00,31.82,31.89,31.81,31.86,154566.0,28.9368,29.0005,28.9277,28.9732,154566.0
2016-11-23 11:50:00,31.86,31.87,31.8,31.86,168427.0,28.9732,28.9823,28.9186,28.9732,168427.0
2016-11-23 12:00:00,31.86,31.88,31.8,31.82,168993.0,28.9732,28.9914,28.9186,28.9368,168993.0
2016-11-23 12:10:00,31.82,31.88,31.81,31.84,131866.0,28.9368,28.9914,28.9277,28.955,131866.0
2016-11-23 12:20:00,31.85,31.89,31.84,31.89,181713.0,28.9641,29.0005,28.955,29.0005,181713.0
2016-11-23 12:30:00,31.89,31.89,31.85,31.88,124604.0,29.0005,29.0005,28.9641,28.9914,124604.0
2016-11-23 12:40:00,31.88,31.93,31.87,31.9,91968.0,28.9914,29.0369,28.9823,29.0096,91968.0
2016-11-23 12:50:00,31.91,31.92,31.88,31.9,146269.0,29.0187,29.0278,28.9914,29.0096,146269.0
2016-11-23 13:00:00,31.9,31.95,31.9,31.94,116620.0,29.0096,29.055,29.0096,29.046,116620.0
2016-11-23 13:10:00,31.94,31.95,31.92,31.94,84649.0,29.046,29.055,29.0278,29.046,84649.0
2016-11-23 13:20:00,31.94,31.94,31.8,31.81,186405.0,29.046,29.046,28.9186,28.9277,186405.0
2016-11-23 13:30:00,31.81,31.91,31.8,31.89,120882.0,28.9277,29.0187,28.9186,29.0005,120882.0
2016-11-23 13:40:00,31.89,31.89,31.82,31.86,126354.0,29.0005,29.0005,28.9368,28.9732,126354.0
2016-11-23 13:50:00,31.85,31.86,31.81,31.83,120823.0,28.9641,28.9732,28.9277,28.9459,120823.0
2016-11-23 14:00:00,31.83,31.89,31.82,31.86,207918.0,28.9459,29.0005,28.9368,28.9732,207918.0
2016-11-23 14:10:00,31.86,31.89,31.84,31.86,129023.0,28.9732,29.0005,28.955,28.9732,129023.0
2016-11-23 14:20:00,31.86,31.86,31.8,31.84,90795.0,28.9732,28.9732,28.9186,28.955,90795.0
2016-11-23 14:30:00,31.83,31.85,31.81,31.83,119232.0,28.9459,28.9641,28.9277,28.9459,119232.0
2016-11-23 14:40:00,31.83,31.86,31.81,31.84,117624.0,28.9459,28.9732,28.9277,28.955,117624.0
2016-11-23 14:50:00,31.84,31.86,31.81,31.84,161384.0,28.955,28.9732,28.9277,28.955,161384.0
2016-11-23 15:00:00,31.84,31.89,31.83,31.88,178473.0,28.955,29.0005,28.9459,28.9914,178473.0
2016-11-23 15:10:00,31.88,31.9,31.87,31.89,217719.0,28.9914,29.0096,28.9823,29.0005,217719.0
2016-11-23 15:20:00,31.88,31.92,31.88,31.9,144246.0,28.9914,29.0278,28.9914,29.0096,144246.0
2016-11-23 15:30:00,31.9,31.94,31.89,31.92,237943.0,29.0096,29.046,29.0005,29.0278,237943.0
2016-11-23 15:40:00,31.92,31.94,31.91,31.92,205717.0,29.0278,29.046,29.0187,29.0278,205717.0
2016-11-23 15:50:00,31.92,31.92,31.85,31.88,1505331.0,29.0278,29.0278,28.9641,28.9914,1505331.0
2016-11-25 09:30:00,31.71,31.86,31.44,31.66,554650.0,28.8368,28.9732,28.5913,28.7913,554650.0
2016-11-25 09:40:00,31.66,31.74,31.59,31.72,236925.0,28.7913,28.8641,28.7277,28.8459,236925.0
2016-11-25 09:50:00,31.72,31.76,31.67,31.76,171633.0,28.8459,28.8823,28.8004,28.8823,171633.0
2016-11-25 10:00:00,31.76,31.77,31.69,31.69,214221.0,28.8823,28.8914,28.8186,28.8186,214221.0
2016-11-25 10:10:00,31.69,31.71,31.61,31.65,203548.0,28.8186,28.8368,28.7459,28.7822,203548.0
2016-11-25 10:20:00,31.65,31.73,31.61,31.68,156502.0,28.7822,28.855,28.7459,28.8095,156502.0
2016-11-25 10:30:00,31.68,31.72,31.67,31.71,137665.0,28.8095,28.8459,28.8004,28.8368,137665.0
2016-11-25 10:40:00,31.71,31.84,31.7,31.82,243258.0,28.8368,28.955,28.8277,28.9368,243258.0
2016-11-25 10:50:00,31.82,31.83,31.76,31.78,164694.0,28.9368,28.9459,28.8823,28.9004,164694.0
2016-11-25 11:00:00,31.78,31.83,31.77,31.81,122644.0,28.9004,28.9459,28.8914,28.9277,122644.0
2016-11-25 11:10:00,31.8,31.88,31.8,31.88,149057.0,28.9186,28.9914,28.9186,28.9914,149057.0
2016-11-25 11:20:00,31.87,31.91,31.85,31.89,183865.0,28.9823,29.0187,28.9641,29.0005,183865.0
2016-11-25 11:30:00,31.89,31.92,31.88,31.91,107145.0,29.0005,29.0278,28.9914,29.0187,107145.0
2016-11-25 11:40:00,31.91,31.97,31.9,31.93,227553.0,29.0187,29.0732,29.0096,29.0369,227553.0
2016-11-25 11:50:00,31.92,31.97,31.89,31.96,230061.0,29.0278,29.0732,29.0005,29.0641,230061.0
2016-11-25 12:00:00,31.95,31.96,31.87,31.88,114470.0,29.055,29.0641,28.9823,28.9914,114470.0
2016-11-25 12:10:00,31.87,31.89,31.87,31.88,130710.0,28.9823,29.0005,28.9823,28.9914,130710.0
2016-11-25 12:20:00,31.88,31.9,31.88,31.9,109143.0,28.9914,29.0096,28.9914,29.0096,109143.0
2016-11-25 12:30:00,31.9,31.96,31.89,31.92,209231.0,29.0096,29.0641,29.0005,29.0278,209231.0
2016-11-25 12:40:00,31.93,31.94,31.84,31.85,157555.0,29.0369,29.046,28.955,28.9641,157555.0
2016-11-25 12:50:00,31.85,31.88,31.82,31.88,339480.0,28.9641,28.9914,28.9368,28.9914,339480.0
2016-11-28 09:30:00,31.84,31.84,31.62,31.78,282114.0,28.955,28.955,28.7549,28.9004,282114.0
2016-11-28 09:40:00,31.78,31.88,31.78,31.86,162022.0,28.9004,28.9914,28.9004,28.9732,162022.0
2016-11-28 09:50:00,31.86,32.1,31.85,32.08,671239.0,28.9732,29.1915,28.9641,29.1733,671239.0
2016-11-28 10:00:00,32.07,32.16,31.96,32.14,329040.0,29.1642,29.246,29.0641,29.2278,329040.0
2016-11-28 10:10:00,32.14,32.14,32.03,32.07,122718.0,29.2278,29.2278,29.1278,29.1642,122718.0
2016-11-28 10:20:00,32.06,32.12,32.05,32.11,223952.0,29.1551,29.2096,29.146,29.2005,223952.0
2016-11-28 10:30:00,32.12,32.16,32.07,32.11,129598.0,29.2096,29.246,29.1642,29.2005,129598.0
2016-11-28 10:40:00,32.11,32.12,32.05,32.1,225435.0,29.2005,29.2096,29.146,29.1915,225435.0
2016-11-28 10:50:00,32.1,32.15,32.06,32.08,100805.0,29.1915,29.2369,29.1551,29.1733,100805.0
2016-11-28 11:00:00,32.08,32.11,32.07,32.09,101208.0,29.1733,29.2005,29.1642,29.1824,101208.0
2016-11-28 11:10:00,32.08,32.1,32.01,32.02,228728.0,29.1733,29.1915,29.1096,29.1187,228728.0
2016-11-28 11:20:00,32.02,32.07,32.0,32.05,146012.0,29.1187,29.1642,29.1005,29.146,146012.0
2016-11-28 11:30:00,32.05,32.13,32.04,32.07,212159.0,29.146,29.2187,29.1369,29.1642,212159.0
2016-11-28 11:40:00,32.07,32.08,32.01,32.02,155430.0,29.1642,29.1733,29.1096,29.1187,155430.0
2016-11-28 11:50:00,32.02,32.07,32.0,32.06,158577.0,29.1187,29.1642,29.1005,29.1551,158577.0
2016-11-28 12:00:00,32.06,32.09,32.06,32.07,79114.0,29.1551,29.1824,29.1551,29.1642,79114.0
2016-11-28 12:10:00,32.07,32.08,32.04,32.06,69405.0,29.1642,29.1733,29.1369,29.1551,69405.0
2016-11-28 12:20:00,32.05,32.06,32.02,32.04,74051.0,29.146,29.1551,29.1187,29.1369,74051.0
2016-11-28 12:30:00,32.04,32.06,32.02,32.02,187146.0,29.1369,29.1551,29.1187,29.1187,187146.0
2016-11-28 12:40:00,32.03,32.03,31.94,31.98,133709.0,29.1278,29.1278,29.046,29.0823,133709.0
2016-11-28 12:50:00,31.98,32.02,31.97,32.02,85422.0,29.0823,29.1187,29.0732,29.1187,85422.0
2016-11-28 13:00:00,32.02,32.03,31.98,32.0,79508.0,29.1187,29.1278,29.0823,29.1005,79508.0
2016-11-28 13:10:00,31.99,32.01,31.95,31.96,83548.0,29.0914,29.1096,29.055,29.0641,83548.0
2016-11-28 13:20:00,31.97,31.98,31.95,31.95,51967.0,29.0732,29.0823,29.055,29.055,51967.0
2016-11-28 13:30:00,31.96,32.02,31.95,32.01,96991.0,29.0641,29.1187,29.055,29.1096,96991.0
2016-11-28 13:40:00,32.02,32.02,32.0,32.0,68820.0,29.1187,29.1187,29.1005,29.1005,68820.0
2016-11-28 13:50:00,32.0,32.02,31.97,31.97,91135.0,29.1005,29.1187,29.0732,29.0732,91135.0
2016-11-28 14:00:00,31.96,31.98,31.93,31.94,113078.0,29.0641,29.0823,29.0369,29.046,113078.0
2016-11-28 14:10:00,31.94,31.98,31.91,31.97,211872.0,29.046,29.0823,29.0187,29.0732,211872.0
2016-11-28 14:20:00,31.96,31.99,31.93,31.95,120280.0,29.0641,29.0914,29.0369,29.055,120280.0
2016-11-28 14:30:00,31.94,31.95,31.91,31.91,103954.0,29.046,29.055,29.0187,29.0187,103954.0
2016-11-28 14:40:00,31.92,31.92,31.89,31.91,107446.0,29.0278,29.0278,29.0005,29.0187,107446.0
2016-11-28 14:50:00,31.9,31.96,31.9,31.95,226911.0,29.0096,29.0641,29.0096,29.055,226911.0
2016-11-28 15:00:00,31.95,31.99,31.94,31.99,147217.0,29.055,29.0914,29.046,29.0914,147217.0
2016-11-28 15:10:00,31.99,32.04,31.98,32.0,208324.0,29.0914,29.1369,29.0823,29.1005,208324.0
2016-11-28 15:20:00,32.0,32.0,31.91,31.92,133137.0,29.1005,29.1005,29.0187,29.0278,133137.0
2016-11-28 15:30:00,31.92,31.95,31.87,31.87,157106.0,29.0278,29.055,28.9823,28.9823,157106.0
2016-11-28 15:40:00,31.88,31.88,31.83,31.84,309564.0,28.9914,28.9914,28.9459,28.955,309564.0
2016-11-28 15:50:00,31.83,31.87,31.81,31.85,844047.0,28.9459,28.9823,28.9277,28.9641,844047.0
2016-11-29 09:30:00,31.67,31.83,31.64,31.83,387401.0,28.8004,28.9459,28.7731,28.9459,387401.0
2016-11-29 09:40:00,31.83,31.84,31.62,31.64,283715.0,28.9459,28.955,28.7549,28.7731,283715.0
2016-11-29 09:50:00,31.65,31.68,31.57,31.66,209533.0,28.7822,28.8095,28.7095,28.7913,209533.0
2016-11-29 10:00:00,31.66,31.76,31.62,31.76,211385.0,28.7913,28.8823,28.7549,28.8823,211385.0
2016-11-29 10:10:00,31.76,31.84,31.71,31.84,187212.0,28.8823,28.955,28.8368,28.955,187212.0
2016-11-29 10:20:00,31.85,31.93,31.84,31.9,224306.0,28.9641,29.0369,28.955,29.0096,224306.0
2016-11-29 10:30:00,31.9,31.99,31.89,31.96,148786.0,29.0096,29.0914,29.0005,29.0641,148786.0
2016-11-29 10:40:00,31.96,32.02,31.91,32.01,170546.0,29.0641,29.1187,29.0187,29.1096,170546.0
2016-11-29 10:50:00,32.0,32.01,31.96,31.98,170599.0,29.1005,29.1096,29.0641,29.0823,170599.0
2016-11-29 11:00:00,31.99,32.0,31.92,31.95,184019.0,29.0914,29.1005,29.0278,29.055,184019.0
2016-11-29 11:10:00,31.95,32.0,31.94,32.0,149060.0,29.055,29.1005,29.046,29.1005,149060.0
2016-11-29 11:20:00,32.0,32.04,31.95,32.02,239594.0,29.1005,29.1369,29.055,29.1187,239594.0
2016-11-29 11:30:00,32.02,32.06,32.01,32.05,165800.0,29.1187,29.1551,29.1096,29.146,165800.0
2016-11-29 11:40:00,32.05,32.15,32.04,32.14,133699.0,29.146,29.2369,29.1369,29.2278,133699.0
2016-11-29 11:50:00,32.14,32.16,32.11,32.13,137360.0,29.2278,29.246,29.2005,29.2187,137360.0
2016-11-29 12:00:00,32.13,32.15,32.1,32.13,77552.0,29.2187,29.2369,29.1915,29.2187,77552.0
2016-11-29 12:10:00,32.12,32.13,32.04,32.08,120795.0,29.2096,29.2187,29.1369,29.1733,120795.0
2016-11-29 12:20:00,32.08,32.09,32.02,32.03,104787.0,29.1733,29.1824,29.1187,29.1278,104787.0
2016-11-29 12:30:00,32.03,32.05,32.01,32.04,72201.0,29.1278,29.146,29.1096,29.1369,72201.0
2016-11-29 12:40:00,32.03,32.13,32.03,32.09,143222.0,29.1278,29.2187,29.1278,29.1824,143222.0
2016-11-29 12:50:00,32.09,32.18,32.07,32.16,151453.0,29.1824,29.2642,29.1642,29.246,151453.0
2016-11-29 13:00:00,32.16,32.17,32.1,32.14,72853.0,29.246,29.2551,29.1915,29.2278,72853.0
2016-11-29 13:10:00,32.14,32.18,32.13,32.14,162998.0,29.2278,29.2642,29.2187,29.2278,162998.0
2016-11-29 13:20:00,32.14,32.16,32.1,32.14,96976.0,29.2278,29.246,29.1915,29.2278,96976.0
2016-11-29 13:30:00,32.15,32.18,32.14,32.17,166016.0,29.2369,29.2642,29.2278,29.2551,166016.0
2016-11-29 13:40:00,32.17,32.2,32.16,32.19,87502.0,29.2551,29.2824,29.246,29.2733,87502.0
2016-11-29 13:50:00,32.19,32.25,32.18,32.22,156602.0,29.2733,29.3279,29.2642,29.3006,156602.0
2016-11-29 14:00:00,32.23,32.23,32.19,32.2,129993.0,29.3097,29.3097,29.2733,29.2824,129993.0
2016-11-29 14:10:00,32.2,32.27,32.19,32.24,156666.0,29.2824,29.3461,29.2733,29.3188,156666.0
2016-11-29 14:20:00,32.23,32.28,32.23,32.27,159787.0,29.3097,29.3551,29.3097,29.3461,159787.0
2016-11-29 14:30:00,32.27,32.28,32.2,32.27,262897.0,29.3461,29.3551,29.2824,29.3461,262897.0
2016-11-29 14:40:00,32.26,32.34,32.26,32.33,187338.0,29.337,29.4097,29.337,29.4006,187338.0
2016-11-29 14:50:00,32.32,32.35,32.3,32.32,215323.0,29.3915,29.4188,29.3733,29.3915,215323.0
2016-11-29 15:00:00,32.31,32.32,32.24,32.24,319474.0,29.3824,29.3915,29.3188,29.3188,319474.0
2016-11-29 15:10:00,32.23,32.25,32.11,32.12,243866.0,29.3097,29.3279,29.2005,29.2096,243866.0
2016-11-29 15:20:00,32.12,32.17,32.11,32.15,216718.0,29.2096,29.2551,29.2005,29.2369,216718.0
2016-11-29 15:30:00,32.15,32.16,32.1,32.14,228500.0,29.2369,29.246,29.1915,29.2278,228500.0
2016-11-29 15:40:00,32.14,32.16,32.1,32.14,322985.0,29.2278,29.246,29.1915,29.2278,322985.0
2016-11-29 15:50:00,32.13,32.19,32.13,32.17,794928.0,29.2187,29.2733,29.2187,29.2551,794928.0
2016-11-30 09:30:00,32.16,32.33,32.16,32.27,610113.0,29.246,29.4006,29.246,29.3461,610113.0
2016-11-30 09:40:00,32.27,32.38,32.24,32.26,658561.0,29.3461,29.4461,29.3188,29.337,658561.0
2016-11-30 09:50:00,32.26,32.27,32.14,32.26,178413.0,29.337,29.3461,29.2278,29.337,178413.0
2016-11-30 10:00:00,32.25,32.32,32.22,32.32,355162.0,29.3279,29.3915,29.3006,29.3915,355162.0
2016-11-30 10:10:00,32.32,32.37,32.23,32.24,266356.0,29.3915,29.437,29.3097,29.3188,266356.0
2016-11-30 10:20:00,32.24,32.26,32.11,32.24,393333.0,29.3188,29.337,29.2005,29.3188,393333.0
2016-11-30 10:30:00,32.24,32.36,32.22,32.35,292072.0,29.3188,29.4279,29.3006,29.4188,292072.0
2016-11-30 10:40:00,32.34,32.42,32.33,32.4,350235.0,29.4097,29.4825,29.4006,29.4643,350235.0
2016-11-30 10:50:00,32.39,32.46,32.35,32.41,280690.0,29.4552,29.5188,29.4188,29.4734,280690.0
2016-11-30 11:00:00,32.41,32.49,32.36,32.48,274044.0,29.4734,29.5461,29.4279,29.537,274044.0
2016-11-30 11:10:00,32.47,32.54,32.35,32.36,532300.0,29.5279,29.5916,29.4188,29.4279,532300.0
2016-11-30 11:20:00,32.36,32.47,32.35,32.41,233218.0,29.4279,29.5279,29.4188,29.4734,233218.0
2016-11-30 11:30:00,32.4,32.49,32.38,32.49,209949.0,29.4643,29.5461,29.4461,29.5461,209949.0
2016-11-30 11:40:00,32.48,32.51,32.42,32.46,283689.0,29.537,29.5643,29.4825,29.5188,283689.0
2016-11-30 11:50:00,32.46,32.5,32.41,32.43,183249.0,29.5188,29.5552,29.4734,29.4916,183249.0
2016-11-30 12:00:00,32.43,32.48,32.42,32.45,274162.0,29.4916,29.537,29.4825,29.5097,274162.0
2016-11-30 12:10:00,32.45,32.46,32.39,32.43,163589.0,29.5097,29.5188,29.4552,29.4916,163589.0
2016-11-30 12:20:00,32.43,32.46,32.41,32.41,148419.0,29.4916,29.5188,29.4734,29.4734,148419.0
2016-11-30 12:30:00,32.41,32.45,32.41,32.43,139717.0,29.4734,29.5097,29.4734,29.4916,139717.0
2016-11-30 12:40:00,32.44,32.45,32.38,32.4,122679.0,29.5006,29.5097,29.4461,29.4643,122679.0
2016-11-30 12:50:00,32.39,32.41,32.36,32.36,149213.0,29.4552,29.4734,29.4279,29.4279,149213.0
2016-11-30 13:00:00,32.36,32.38,32.33,32.38,145538.0,29.4279,29.4461,29.4006,29.4461,145538.0
2016-11-30 13:10:00,32.38,32.4,32.34,32.38,156407.0,29.4461,29.4643,29.4097,29.4461,156407.0
2016-11-30 13:20:00,32.37,32.38,32.32,32.33,113469.0,29.437,29.4461,29.3915,29.4006,113469.0
2016-11-30 13:30:00,32.33,32.33,32.3,32.33,79059.0,29.4006,29.4006,29.3733,29.4006,79059.0
2016-11-30 13:40:00,32.33,32.37,32.32,32.36,166478.0,29.4006,29.437,29.3915,29.4279,166478.0
2016-11-30 13:50:00,32.36,32.38,32.3,32.31,202431.0,29.4279,29.4461,29.3733,29.3824,202431.0
2016-11-30 14:00:00,32.31,32.32,32.23,32.24,112857.0,29.3824,29.3915,29.3097,29.3188,112857.0
2016-11-30 14:10:00,32.24,32.25,32.17,32.18,83176.0,29.3188,29.3279,29.2551,29.2642,83176.0
2016-11-30 14:20:00,32.17,32.18,32.11,32.13,192607.0,29.2551,29.2642,29.2005,29.2187,192607.0
2016-11-30 14:30:00,32.13,32.16,32.12,32.13,145854.0,29.2187,29.246,29.2096,29.2187,145854.0
2016-11-30 14:40:00,32.12,32.12,32.05,32.06,293978.0,29.2096,29.2096,29.146,29.1551,293978.0
2016-11-30 14:50:00,32.06,32.21,32.06,32.15,478630.0,29.1551,29.2915,29.1551,29.2369,478630.0
2016-11-30 15:00:00,32.16,32.2,32.15,32.18,229497.0,29.246,29.2824,29.2369,29.2642,229497.0
2016-11-30 15:10:00,32.18,32.29,32.17,32.29,419423.0,29.2642,29.3642,29.2551,29.3642,419423.0
2016-11-30 15:20:00,32.29,32.37,32.28,32.36,383386.0,29.3642,29.437,29.3551,29.4279,383386.0
2016-11-30 15:30:00,32.36,32.37,32.31,32.32,395782.0,29.4279,29.437,29.3824,29.3915,395782.0
2016-11-30 15:40:00,32.32,32.33,32.27,32.29,290692.0,29.3915,29.4006,29.3461,29.3642,290692.0
2016-11-30 15:50:00,32.28,32.31,32.2,32.2,1505901.0,29.3551,29.3824,29.2824,29.2824,1505901.0
2016-12-01 09:30:00,32.13,32.18,31.93,31.94,590842.0,29.2187,29.2642,29.0369,29.046,590842.0
2016-12-01 09:40:00,31.93,31.93,31.74,31.87,293843.0,29.0369,29.0369,28.8641,28.9823,293843.0
2016-12-01 09:50:00,31.87,31.87,31.61,31.72,553745.0,28.9823,28.9823,28.7459,28.8459,553745.0
2016-12-01 10:00:00,31.72,31.74,31.56,31.62,520350.0,28.8459,28.8641,28.7004,28.7549,520350.0
2016-12-01 10:10:00,31.61,31.61,31.23,31.28,757939.0,28.7459,28.7459,28.4003,28.4458,757939.0
2016-12-01 10:20:00,31.29,31.3,30.97,30.98,565926.0,28.4548,28.4639,28.1638,28.1729,565926.0
2016-12-01 10:30:00,30.98,31.03,30.87,30.89,695202.0,28.1729,28.2184,28.0729,28.0911,695202.0
2016-12-01 10:40:00,30.89,30.9,30.54,30.56,1282296.0,28.0911,28.1002,27.7728,27.791,1282296.0
2016-12-01 10:50:00,30.57,30.61,30.1,30.48,1322805.0,27.8001,27.8365,27.3727,27.7182,1322805.0
2016-12-01 11:00:00,30.47,30.6,30.31,30.44,767577.0,27.7091,27.8274,27.5636,27.6819,767577.0
2016-12-01 11:10:00,30.44,30.48,30.32,30.43,608934.0,27.6819,27.7182,27.5727,27.6728,608934.0
2016-12-01 11:20:00,30.43,30.6,30.4,30.55,424620.0,27.6728,27.8274,27.6455,27.7819,424620.0
2016-12-01 11:30:00,30.54,30.6,30.29,30.34,543382.0,27.7728,27.8274,27.5455,27.5909,543382.0
2016-12-01 11:40:00,30.34,30.48,30.23,30.47,371465.0,27.5909,27.7182,27.4909,27.7091,371465.0
2016-12-01 11:50:00,30.46,30.52,30.3,30.32,338859.0,27.7001,27.7546,27.5546,27.5727,338859.0
2016-12-01 12:00:00,30.33,30.44,30.29,30.42,607451.0,27.5818,27.6819,27.5455,27.6637,607451.0
2016-12-01 12:10:00,30.42,30.44,30.29,30.41,651295.0,27.6637,27.6819,27.5455,27.6546,651295.0
2016-12-01 12:20:00,30.4,30.45,30.22,30.25,716018.0,27.6455,27.691,27.4818,27.5091,716018.0
2016-12-01 12:30:00,30.25,30.52,30.22,30.51,452353.0,27.5091,27.7546,27.4818,27.7455,452353.0
2016-12-01 12:40:00,30.51,30.52,30.35,30.39,462656.0,27.7455,27.7546,27.6,27.6364,462656.0
2016-12-01 12:50:00,30.38,30.42,30.25,30.26,281007.0,27.6273,27.6637,27.5091,27.5182,281007.0
2016-12-01 13:00:00,30.26,30.27,30.2,30.21,203499.0,27.5182,27.5273,27.4636,27.4727,203499.0
2016-12-01 13:10:00,30.2,30.3,30.15,30.26,361424.0,27.4636,27.5546,27.4181,27.5182,361424.0
2016-12-01 13:20:00,30.26,30.32,30.21,30.24,274183.0,27.5182,27.5727,27.4727,27.5,274183.0
2016-12-01 13:30:00,30.24,30.27,30.17,30.17,240527.0,27.5,27.5273,27.4363,27.4363,240527.0
2016-12-01 13:40:00,30.17,30.27,30.13,30.18,347004.0,27.4363,27.5273,27.4,27.4454,347004.0
2016-12-01 13:50:00,30.18,30.2,30.04,30.05,277948.0,27.4454,27.4636,27.3181,27.3272,277948.0
2016-12-01 14:00:00,30.05,30.16,30.03,30.14,297396.0,27.3272,27.4272,27.309,27.409,297396.0
2016-12-01 14:10:00,30.14,30.23,30.13,30.18,272031.0,27.409,27.4909,27.4,27.4454,272031.0
2016-12-01 14:20:00,30.2,30.24,30.14,30.24,397305.0,27.4636,27.5,27.409,27.5,397305.0
2016-12-01 14:30:00,30.23,30.31,30.17,30.26,311254.0,27.4909,27.5636,27.4363,27.5182,311254.0
2016-12-01 14:40:00,30.26,30.31,30.24,30.3,289633.0,27.5182,27.5636,27.5,27.5546,289633.0
2016-12-01 14:50:00,30.3,30.36,30.21,30.25,385249.0,27.5546,27.6091,27.4727,27.5091,385249.0
2016-12-01 15:00:00,30.25,30.25,30.08,30.08,305959.0,27.5091,27.5091,27.3545,27.3545,305959.0
2016-12-01 15:10:00,30.09,30.12,30.01,30.01,274284.0,27.3636,27.3909,27.2908,27.2908,274284.0
2016-12-01 15:20:00,30.01,30.02,29.85,29.94,640251.0,27.2908,27.2999,27.1453,27.2272,640251.0
2016-12-01 15:30:00,29.94,29.97,29.9,29.96,707628.0,27.2272,27.2545,27.1908,27.2454,707628.0
2016-12-01 15:40:00,29.96,30.06,29.92,29.93,689616.0,27.2454,27.3363,27.209,27.2181,689616.0
2016-12-01 15:50:00,29.92,30.13,29.92,30.1,1440019.0,27.209,27.4,27.209,27.3727,1440019.0
2016-12-02 09:30:00,30.2,30.91,30.06,30.9,1412598.0,27.4636,28.1093,27.3363,28.1002,1412598.0
2016-12-02 09:40:00,30.9,31.07,30.71,30.73,1003489.0,28.1002,28.2548,27.9274,27.9456,1003489.0
2016-12-02 09:50:00,30.74,30.99,30.7,30.96,446331.0,27.9547,28.182,27.9183,28.1547,446331.0
2016-12-02 10:00:00,30.97,31.08,30.85,30.91,447939.0,28.1638,28.2639,28.0547,28.1093,447939.0
2016-12-02 10:10:00,30.91,30.91,30.66,30.84,429787.0,28.1093,28.1093,27.8819,28.0456,429787.0
2016-12-02 10:20:00,30.83,30.95,30.74,30.89,281297.0,28.0365,28.1457,27.9547,28.0911,281297.0
2016-12-02 10:30:00,30.89,31.13,30.88,31.12,524088.0,28.0911,28.3093,28.082,28.3003,524088.0
2016-12-02 10:40:00,31.12,31.28,31.06,31.16,828068.0,28.3003,28.4458,28.2457,28.3366,828068.0
2016-12-02 10:50:00,31.17,31.32,31.12,31.32,295180.0,28.3457,28.4821,28.3003,28.4821,295180.0
2016-12-02 11:00:00,31.32,31.44,31.21,31.4,378478.0,28.4821,28.5913,28.3821,28.5549,378478.0
2016-12-02 11:10:00,31.39,31.4,31.27,31.36,363043.0,28.5458,28.5549,28.4367,28.5185,363043.0
2016-12-02 11:20:00,31.36,31.38,31.28,31.31,232664.0,28.5185,28.5367,28.4458,28.473,232664.0
2016-12-02 11:30:00,31.32,31.36,31.26,31.3,188829.0,28.4821,28.5185,28.4276,28.4639,188829.0
2016-12-02 11:40:00,31.31,31.32,31.22,31.27,241484.0,28.473,28.4821,28.3912,28.4367,241484.0
2016-12-02 11:50:00,31.26,31.29,31.17,31.17,424016.0,28.4276,28.4548,28.3457,28.3457,424016.0
2016-12-02 12:00:00,31.17,31.28,31.14,31.23,258804.0,28.3457,28.4458,28.3184,28.4003,258804.0
2016-12-02 12:10:00,31.23,31.3,31.17,31.3,145815.0,28.4003,28.4639,28.3457,28.4639,145815.0
2016-12-02 12:20:00,31.3,31.34,31.26,31.27,228225.0,28.4639,28.5003,28.4276,28.4367,228225.0
2016-12-02 12:30:00,31.26,31.28,31.18,31.23,240640.0,28.4276,28.4458,28.3548,28.4003,240640.0
2016-12-02 12:40:00,31.23,31.3,31.22,31.3,239479.0,28.4003,28.4639,28.3912,28.4639,239479.0
2016-12-02 12:50:00,31.3,31.42,31.29,31.37,223338.0,28.4639,28.5731,28.4548,28.5276,223338.0
2016-12-02 13:00:00,31.37,31.38,31.23,31.26,178137.0,28.5276,28.5367,28.4003,28.4276,178137.0
2016-12-02 13:10:00,31.26,31.26,31.15,31.2,185780.0,28.4276,28.4276,28.3275,28.373,185780.0
2016-12-02 13:20:00,31.2,31.25,31.13,31.15,172178.0,28.373,28.4185,28.3093,28.3275,172178.0
2016-12-02 13:30:00,31.15,31.27,31.15,31.24,172578.0,28.3275,28.4367,28.3275,28.4094,172578.0
2016-12-02 13:40:00,31.23,31.28,31.22,31.25,132572.0,28.4003,28.4458,28.3912,28.4185,132572.0
2016-12-02 13:50:00,31.25,31.33,31.21,31.31,203000.0,28.4185,28.4912,28.3821,28.473,203000.0
2016-12-02 14:00:00,31.32,31.35,31.24,31.26,156703.0,28.4821,28.5094,28.4094,28.4276,156703.0
2016-12-02 14:10:00,31.26,31.3,31.25,31.28,219756.0,28.4276,28.4639,28.4185,28.4458,219756.0
2016-12-02 14:20:00,31.28,31.33,31.27,31.33,196513.0,28.4458,28.4912,28.4367,28.4912,196513.0
2016-12-02 14:30:00,31.33,31.44,31.3,31.43,276357.0,28.4912,28.5913,28.4639,28.5822,276357.0
2016-12-02 14:40:00,31.41,31.42,31.33,31.34,174323.0,28.564,28.5731,28.4912,28.5003,174323.0
2016-12-02 14:50:00,31.34,31.41,31.33,31.41,194587.0,28.5003,28.564,28.4912,28.564,194587.0
2016-12-02 15:00:00,31.41,31.41,31.33,31.36,202512.0,28.564,28.564,28.4912,28.5185,202512.0
2016-12-02 15:10:00,31.35,31.36,31.3,31.32,197197.0,28.5094,28.5185,28.4639,28.4821,197197.0
2016-12-02 15:20:00,31.33,31.37,31.3,31.37,322307.0,28.4912,28.5276,28.4639,28.5276,322307.0
2016-12-02 15:30:00,31.36,31.45,31.36,31.39,342854.0,28.5185,28.6003,28.5185,28.5458,342854.0
2016-12-02 15:40:00,31.39,31.4,31.36,31.4,384002.0,28.5458,28.5549,28.5185,28.5549,384002.0
2016-12-02 15:50:00,31.4,31.44,31.37,31.44,1031151.0,28.5549,28.5913,28.5276,28.5913,1031151.0
2016-12-05 09:30:00,31.7,31.7,31.35,31.42,741940.0,28.8277,28.8277,28.5094,28.5731,741940.0
2016-12-05 09:40:00,31.42,31.6,31.39,31.57,595511.0,28.5731,28.7368,28.5458,28.7095,595511.0
2016-12-05 09:50:00,31.58,31.66,31.53,31.62,620280.0,28.7186,28.7913,28.6731,28.7549,620280.0
2016-12-05 10:00:00,31.63,31.74,31.51,31.62,398292.0,28.764,28.8641,28.6549,28.7549,398292.0
2016-12-05 10:10:00,31.62,31.68,31.58,31.65,321322.0,28.7549,28.8095,28.7186,28.7822,321322.0
2016-12-05 10:20:00,31.65,31.66,31.54,31.65,271798.0,28.7822,28.7913,28.6822,28.7822,271798.0
2016-12-05 10:30:00,31.64,31.7,31.63,31.7,329930.0,28.7731,28.8277,28.764,28.8277,329930.0
2016-12-05 10:40:00,31.7,31.78,31.64,31.77,196609.0,28.8277,28.9004,28.7731,28.8914,196609.0
2016-12-05 10:50:00,31.77,31.82,31.69,31.76,275013.0,28.8914,28.9368,28.8186,28.8823,275013.0
2016-12-05 11:00:00,31.76,31.84,31.73,31.77,228572.0,28.8823,28.955,28.855,28.8914,228572.0
2016-12-05 11:10:00,31.77,31.79,31.72,31.75,145658.0,28.8914,28.9095,28.8459,28.8732,145658.0
2016-12-05 11:20:00,31.75,31.76,31.64,31.67,156987.0,28.8732,28.8823,28.7731,28.8004,156987.0
2016-12-05 11:30:00,31.68,31.71,31.61,31.69,294203.0,28.8095,28.8368,28.7459,28.8186,294203.0
2016-12-05 11:40:00,31.69,31.72,31.66,31.66,139154.0,28.8186,28.8459,28.7913,28.7913,139154.0
2016-12-05 11:50:00,31.65,31.69,31.6,31.64,133595.0,28.7822,28.8186,28.7368,28.7731,133595.0
2016-12-05 12:00:00,31.64,31.64,31.53,31.57,147992.0,28.7731,28.7731,28.6731,28.7095,147992.0
2016-12-05 12:10:00,31.57,31.64,31.56,31.59,164293.0,28.7095,28.7731,28.7004,28.7277,164293.0
2016-12-05 12:20:00,31.59,31.6,31.46,31.52,202124.0,28.7277,28.7368,28.6094,28.664,202124.0
2016-12-05 12:30:00,31.51,31.54,31.49,31.52,137494.0,28.6549,28.6822,28.6367,28.664,137494.0
2016-12-05 12:40:00,31.52,31.55,31.49,31.53,117824.0,28.664,28.6913,28.6367,28.6731,117824.0
2016-12-05 12:50:00,31.52,31.59,31.49,31.49,250696.0,28.664,28.7277,28.6367,28.6367,250696.0
2016-12-05 13:00:00,31.5,31.51,31.47,31.49,185524.0,28.6458,28.6549,28.6185,28.6367,185524.0
2016-12-05 13:10:00,31.5,31.5,31.47,31.49,173238.0,28.6458,28.6458,28.6185,28.6367,173238.0
2016-12-05 13:20:00,31.49,31.5,31.4,31.43,197403.0,28.6367,28.6458,28.5549,28.5822,197403.0
2016-12-05 13:30:00,31.43,31.51,31.42,31.49,285027.0,28.5822,28.6549,28.5731,28.6367,285027.0
2016-12-05 13:40:00,31.49,31.49,31.43,31.43,174032.0,28.6367,28.6367,28.5822,28.5822,174032.0
2016-12-05 13:50:00,31.43,31.5,31.43,31.49,166116.0,28.5822,28.6458,28.5822,28.6367,166116.0
2016-12-05 14:00:00,31.49,31.49,31.43,31.49,291505.0,28.6367,28.6367,28.5822,28.6367,291505.0
2016-12-05 14:10:00,31.49,31.51,31.46,31.48,217031.0,28.6367,28.6549,28.6094,28.6276,217031.0
2016-12-05 14:20:00,31.47,31.48,31.34,31.4,230900.0,28.6185,28.6276,28.5003,28.5549,230900.0
2016-12-05 14:30:00,31.39,31.42,31.35,31.39,162901.0,28.5458,28.5731,28.5094,28.5458,162901.0
2016-12-05 14:40:00,31.39,31.45,31.37,31.44,134688.0,28.5458,28.6003,28.5276,28.5913,134688.0
2016-12-05 14:50:00,31.44,31.48,31.41,31.46,148702.0,28.5913,28.6276,28.564,28.6094,148702.0
2016-12-05 15:00:00,31.46,31.5,31.46,31.48,121193.0,28.6094,28.6458,28.6094,28.6276,121193.0
2016-12-05 15:10:00,31.48,31.51,31.45,31.48,194262.0,28.6276,28.6549,28.6003,28.6276,194262.0
2016-12-05 15:20:00,31.49,31.53,31.47,31.51,193018.0,28.6367,28.6731,28.6185,28.6549,193018.0
2016-12-05 15:30:00,31.51,31.52,31.48,31.5,339264.0,28.6549,28.664,28.6276,28.6458,339264.0
2016-12-05 15:40:00,31.5,31.53,31.49,31.5,430971.0,28.6458,28.6731,28.6367,28.6458,430971.0
2016-12-05 15:50:00,31.51,31.56,31.5,31.52,1239272.0,28.6549,28.7004,28.6458,28.664,1239272.0
2016-12-06 09:30:00,31.56,31.83,31.43,31.5,623522.0,28.7004,28.9459,28.5822,28.6458,623522.0
2016-12-06 09:40:00,31.5,31.53,31.41,31.5,486793.0,28.6458,28.6731,28.564,28.6458,486793.0
2016-12-06 09:50:00,31.5,31.62,31.49,31.59,257981.0,28.6458,28.7549,28.6367,28.7277,257981.0
2016-12-06 10:00:00,31.58,31.65,31.55,31.56,170020.0,28.7186,28.7822,28.6913,28.7004,170020.0
2016-12-06 10:10:00,31.56,31.56,31.42,31.43,352523.0,28.7004,28.7004,28.5731,28.5822,352523.0
2016-12-06 10:20:00,31.44,31.47,31.38,31.4,174717.0,28.5913,28.6185,28.5367,28.5549,174717.0
2016-12-06 10:30:00,31.4,31.53,31.38,31.48,145896.0,28.5549,28.6731,28.5367,28.6276,145896.0
2016-12-06 10:40:00,31.48,31.52,31.42,31.45,105948.0,28.6276,28.664,28.5731,28.6003,105948.0
2016-12-06 10:50:00,31.46,31.47,31.38,31.44,108645.0,28.6094,28.6185,28.5367,28.5913,108645.0
2016-12-06 11:00:00,31.44,31.45,31.36,31.41,237550.0,28.5913,28.6003,28.5185,28.564,237550.0
2016-12-06 11:10:00,31.42,31.46,31.4,31.43,103539.0,28.5731,28.6094,28.5549,28.5822,103539.0
2016-12-06 11:20:00,31.43,31.43,31.35,31.39,101515.0,28.5822,28.5822,28.5094,28.5458,101515.0
2016-12-06 11:30:00,31.39,31.41,31.27,31.32,223378.0,28.5458,28.564,28.4367,28.4821,223378.0
2016-12-06 11:40:00,31.32,31.34,31.26,31.29,119694.0,28.4821,28.5003,28.4276,28.4548,119694.0
2016-12-06 11:50:00,31.29,31.34,31.28,31.33,115619.0,28.4548,28.5003,28.4458,28.4912,115619.0
2016-12-06 12:00:00,31.32,31.37,31.31,31.33,111756.0,28.4821,28.5276,28.473,28.4912,111756.0
2016-12-06 12:10:00,31.33,31.34,31.27,31.28,74506.0,28.4912,28.5003,28.4367,28.4458,74506.0
2016-12-06 12:20:00,31.28,31.34,31.28,31.32,172389.0,28.4458,28.5003,28.4458,28.4821,172389.0
2016-12-06 12:30:00,31.32,31.34,31.29,31.3,126126.0,28.4821,28.5003,28.4548,28.4639,126126.0
2016-12-06 12:40:00,31.31,31.32,31.25,31.26,130870.0,28.473,28.4821,28.4185,28.4276,130870.0
2016-12-06 12:50:00,31.25,31.26,31.21,31.24,109146.0,28.4185,28.4276,28.3821,28.4094,109146.0
2016-12-06 13:00:00,31.24,31.27,31.23,31.27,137627.0,28.4094,28.4367,28.4003,28.4367,137627.0
2016-12-06 13:10:00,31.26,31.33,31.26,31.3,105446.0,28.4276,28.4912,28.4276,28.4639,105446.0
2016-12-06 13:20:00,31.29,31.3,31.25,31.26,126027.0,28.4548,28.4639,28.4185,28.4276,126027.0
2016-12-06 13:30:00,31.26,31.28,31.24,31.26,74695.0,28.4276,28.4458,28.4094,28.4276,74695.0
2016-12-06 13:40:00,31.25,31.32,31.25,31.31,132259.0,28.4185,28.4821,28.4185,28.473,132259.0
2016-12-06 13:50:00,31.31,31.38,31.31,31.38,109728.0,28.473,28.5367,28.473,28.5367,109728.0
2016-12-06 14:00:00,31.39,31.48,31.39,31.46,224150.0,28.5458,28.6276,28.5458,28.6094,224150.0
2016-12-06 14:10:00,31.46,31.52,31.45,31.47,182728.0,28.6094,28.664,28.6003,28.6185,182728.0
2016-12-06 14:20:00,31.47,31.55,31.46,31.52,101951.0,28.6185,28.6913,28.6094,28.664,101951.0
2016-12-06 14:30:00,31.52,31.55,31.5,31.51,104336.0,28.664,28.6913,28.6458,28.6549,104336.0
2016-12-06 14:40:00,31.51,31.54,31.5,31.51,89879.0,28.6549,28.6822,28.6458,28.6549,89879.0
2016-12-06 14:50:00,31.52,31.55,31.51,31.54,154267.0,28.664,28.6913,28.6549,28.6822,154267.0
2016-12-06 15:00:00,31.53,31.56,31.48,31.49,153919.0,28.6731,28.7004,28.6276,28.6367,153919.0
2016-12-06 15:10:00,31.49,31.51,31.47,31.51,199796.0,28.6367,28.6549,28.6185,28.6549,199796.0
2016-12-06 15:20:00,31.51,31.51,31.46,31.49,149767.0,28.6549,28.6549,28.6094,28.6367,149767.0
2016-12-06 15:30:00,31.49,31.56,31.48,31.54,299861.0,28.6367,28.7004,28.6276,28.6822,299861.0
2016-12-06 15:40:00,31.55,31.56,31.51,31.52,268733.0,28.6913,28.7004,28.6549,28.664,268733.0
2016-12-06 15:50:00,31.53,31.61,31.52,31.61,1341235.0,28.6731,28.7459,28.664,28.7459,1341235.0
2016-12-07 09:30:00,31.8,31.8,31.29,31.58,586342.0,28.9186,28.9186,28.4548,28.7186,586342.0
2016-12-07 09:40:00,31.58,31.63,31.48,31.58,418826.0,28.7186,28.764,28.6276,28.7186,418826.0
2016-12-07 09:50:00,31.57,31.61,31.49,31.55,387038.0,28.7095,28.7459,28.6367,28.6913,387038.0
2016-12-07 10:00:00,31.55,31.72,31.54,31.71,358011.0,28.6913,28.8459,28.6822,28.8368,358011.0
2016-12-07 10:10:00,31.71,31.94,31.69,31.91,493688.0,28.8368,29.046,28.8186,29.0187,493688.0
2016-12-07 10:20:00,31.9,31.95,31.85,31.88,128497.0,29.0096,29.055,28.9641,28.9914,128497.0
2016-12-07 10:30:00,31.87,31.89,31.81,31.82,131121.0,28.9823,29.0005,28.9277,28.9368,131121.0
2016-12-07 10:40:00,31.81,31.94,31.79,31.94,205210.0,28.9277,29.046,28.9095,29.046,205210.0
2016-12-07 10:50:00,31.94,32.0,31.9,31.95,172836.0,29.046,29.1005,29.0096,29.055,172836.0
2016-12-07 11:00:00,31.95,31.98,31.92,31.96,114619.0,29.055,29.0823,29.0278,29.0641,114619.0
2016-12-07 11:10:00,31.96,31.96,31.88,31.91,105402.0,29.0641,29.0641,28.9914,29.0187,105402.0
2016-12-07 11:20:00,31.91,31.92,31.84,31.88,115675.0,29.0187,29.0278,28.955,28.9914,115675.0
2016-12-07 11:30:00,31.88,31.93,31.87,31.89,98685.0,28.9914,29.0369,28.9823,29.0005,98685.0
2016-12-07 11:40:00,31.89,31.97,31.88,31.95,192795.0,29.0005,29.0732,28.9914,29.055,192795.0
2016-12-07 11:50:00,31.94,31.99,31.93,31.99,176464.0,29.046,29.0914,29.0369,29.0914,176464.0
2016-12-07 12:00:00,31.99,32.12,31.98,32.04,244510.0,29.0914,29.2096,29.0823,29.1369,244510.0
2016-12-07 12:10:00,32.05,32.05,31.97,32.04,89115.0,29.146,29.146,29.0732,29.1369,89115.0
2016-12-07 12:20:00,32.03,32.04,31.96,32.0,72641.0,29.1278,29.1369,29.0641,29.1005,72641.0
2016-12-07 12:30:00,32.01,32.03,31.99,32.01,73524.0,29.1096,29.1278,29.0914,29.1096,73524.0
2016-12-07 12:40:00,32.01,32.03,31.98,32.03,99424.0,29.1096,29.1278,29.0823,29.1278,99424.0
2016-12-07 12:50:00,32.02,32.11,32.01,32.1,107483.0,29.1187,29.2005,29.1096,29.1915,107483.0
2016-12-07 13:00:00,32.1,32.19,32.08,32.15,206254.0,29.1915,29.2733,29.1733,29.2369,206254.0
2016-12-07 13:10:00,32.15,32.15,32.1,32.13,78724.0,29.2369,29.2369,29.1915,29.2187,78724.0
2016-12-07 13:20:00,32.13,32.23,32.13,32.15,225631.0,29.2187,29.3097,29.2187,29.2369,225631.0
2016-12-07 13:30:00,32.15,32.19,32.1,32.18,185895.0,29.2369,29.2733,29.1915,29.2642,185895.0
2016-12-07 13:40:00,32.18,32.22,32.15,32.21,149483.0,29.2642,29.3006,29.2369,29.2915,149483.0
2016-12-07 13:50:00,32.2,32.25,32.18,32.24,181030.0,29.2824,29.3279,29.2642,29.3188,181030.0
2016-12-07 14:00:00,32.24,32.25,32.19,32.22,160142.0,29.3188,29.3279,29.2733,29.3006,160142.0
2016-12-07 14:10:00,32.23,32.43,32.23,32.4,293214.0,29.3097,29.4916,29.3097,29.4643,293214.0
2016-12-07 14:20:00,32.4,32.41,32.32,32.33,166221.0,29.4643,29.4734,29.3915,29.4006,166221.0
2016-12-07 14:30:00,32.33,32.39,32.32,32.37,142599.0,29.4006,29.4552,29.3915,29.437,142599.0
2016-12-07 14:40:00,32.37,32.42,32.35,32.42,154101.0,29.437,29.4825,29.4188,29.4825,154101.0
2016-12-07 14:50:00,32.41,32.45,32.37,32.44,162748.0,29.4734,29.5097,29.437,29.5006,162748.0
2016-12-07 15:00:00,32.44,32.48,32.38,32.46,172822.0,29.5006,29.537,29.4461,29.5188,172822.0
2016-12-07 15:10:00,32.46,32.54,32.45,32.53,200858.0,29.5188,29.5916,29.5097,29.5825,200858.0
2016-12-07 15:20:00,32.53,32.65,32.52,32.61,372666.0,29.5825,29.6916,29.5734,29.6552,372666.0
2016-12-07 15:30:00,32.61,32.62,32.53,32.55,387033.0,29.6552,29.6643,29.5825,29.6007,387033.0
2016-12-07 15:40:00,32.55,32.55,32.42,32.44,410210.0,29.6007,29.6007,29.4825,29.5006,410210.0
2016-12-07 15:50:00,32.45,32.53,32.44,32.51,727694.0,29.5097,29.5825,29.5006,29.5643,727694.0
2016-12-08 09:30:00,32.78,32.83,32.45,32.83,482340.0,29.8098,29.8553,29.5097,29.8553,482340.0
2016-12-08 09:40:00,32.83,32.85,32.71,32.8,414302.0,29.8553,29.8735,29.7462,29.828,414302.0
2016-12-08 09:50:00,32.8,32.92,32.71,32.75,395009.0,29.828,29.9372,29.7462,29.7826,395009.0
2016-12-08 10:00:00,32.75,32.8,32.66,32.75,306575.0,29.7826,29.828,29.7007,29.7826,306575.0
2016-12-08 10:10:00,32.75,32.77,32.63,32.72,231357.0,29.7826,29.8007,29.6734,29.7553,231357.0
2016-12-08 10:20:00,32.72,32.78,32.66,32.73,160591.0,29.7553,29.8098,29.7007,29.7644,160591.0
2016-12-08 10:30:00,32.74,32.76,32.65,32.66,239484.0,29.7735,29.7917,29.6916,29.7007,239484.0
2016-12-08 10:40:00,32.66,32.72,32.64,32.67,158025.0,29.7007,29.7553,29.6825,29.7098,158025.0
2016-12-08 10:50:00,32.66,32.7,32.63,32.69,102304.0,29.7007,29.7371,29.6734,29.728,102304.0
2016-12-08 11:00:00,32.7,32.74,32.68,32.72,156585.0,29.7371,29.7735,29.7189,29.7553,156585.0
2016-12-08 11:10:00,32.72,32.73,32.67,32.72,157739.0,29.7553,29.7644,29.7098,29.7553,157739.0
2016-12-08 11:20:00,32.72,32.86,32.71,32.8,336840.0,29.7553,29.8826,29.7462,29.828,336840.0
2016-12-08 11:30:00,32.8,32.81,32.67,32.69,112079.0,29.828,29.8371,29.7098,29.728,112079.0
2016-12-08 11:40:00,32.69,32.74,32.66,32.73,78039.0,29.728,29.7735,29.7007,29.7644,78039.0
2016-12-08 11:50:00,32.73,32.73,32.66,32.68,114112.0,29.7644,29.7644,29.7007,29.7189,114112.0
2016-12-08 12:00:00,32.67,32.7,32.65,32.66,177023.0,29.7098,29.7371,29.6916,29.7007,177023.0
2016-12-08 12:10:00,32.66,32.69,32.6,32.64,112887.0,29.7007,29.728,29.6461,29.6825,112887.0
2016-12-08 12:20:00,32.64,32.73,32.56,32.72,193705.0,29.6825,29.7644,29.6098,29.7553,193705.0
2016-12-08 12:30:00,32.71,32.76,32.7,32.73,106167.0,29.7462,29.7917,29.7371,29.7644,106167.0
2016-12-08 12:40:00,32.73,32.79,32.7,32.76,93497.0,29.7644,29.8189,29.7371,29.7917,93497.0
2016-12-08 12:50:00,32.77,32.78,32.7,32.73,73307.0,29.8007,29.8098,29.7371,29.7644,73307.0
2016-12-08 13:00:00,32.73,32.75,32.66,32.69,116155.0,29.7644,29.7826,29.7007,29.728,116155.0
2016-12-08 13:10:00,32.68,32.76,32.65,32.76,172897.0,29.7189,29.7917,29.6916,29.7917,172897.0
2016-12-08 13:20:00,32.76,32.79,32.75,32.77,128356.0,29.7917,29.8189,29.7826,29.8007,128356.0
2016-12-08 13:30:00,32.77,32.82,32.73,32.82,118759.0,29.8007,29.8462,29.7644,29.8462,118759.0
2016-12-08 13:40:00,32.81,32.85,32.77,32.84,311117.0,29.8371,29.8735,29.8007,29.8644,311117.0
2016-12-08 13:50:00,32.84,32.93,32.83,32.87,156679.0,29.8644,29.9462,29.8553,29.8917,156679.0
2016-12-08 14:00:00,32.87,32.88,32.77,32.8,193056.0,29.8917,29.9008,29.8007,29.828,193056.0
2016-12-08 14:10:00,32.79,32.82,32.67,32.67,145753.0,29.8189,29.8462,29.7098,29.7098,145753.0
2016-12-08 14:20:00,32.67,32.69,32.58,32.68,214850.0,29.7098,29.728,29.628,29.7189,214850.0
2016-12-08 14:30:00,32.68,32.69,32.54,32.59,185778.0,29.7189,29.728,29.5916,29.6371,185778.0
2016-12-08 14:40:00,32.59,32.63,32.56,32.57,154137.0,29.6371,29.6734,29.6098,29.6189,154137.0
2016-12-08 14:50:00,32.56,32.66,32.53,32.65,156868.0,29.6098,29.7007,29.5825,29.6916,156868.0
2016-12-08 15:00:00,32.65,32.74,32.64,32.72,196523.0,29.6916,29.7735,29.6825,29.7553,196523.0
2016-12-08 15:10:00,32.73,32.76,32.7,32.73,107985.0,29.7644,29.7917,29.7371,29.7644,107985.0
2016-12-08 15:20:00,32.72,32.78,32.71,32.73,257132.0,29.7553,29.8098,29.7462,29.7644,257132.0
2016-12-08 15:30:00,32.73,32.79,32.72,32.78,329131.0,29.7644,29.8189,29.7553,29.8098,329131.0
2016-12-08 15:40:00,32.78,32.82,32.67,32.68,496126.0,29.8098,29.8462,29.7098,29.7189,496126.0
2016-12-08 15:50:00,32.67,32.73,32.65,32.72,986584.0,29.7098,29.7644,29.6916,29.7553,986584.0
2016-12-09 09:30:00,32.78,32.83,32.58,32.65,486038.0,29.8098,29.8553,29.628,29.6916,486038.0
2016-12-09 09:40:00,32.65,32.65,32.42,32.45,217741.0,29.6916,29.6916,29.4825,29.5097,217741.0
2016-12-09 09:50:00,32.45,32.47,32.32,32.32,231312.0,29.5097,29.5279,29.3915,29.3915,231312.0
2016-12-09 10:00:00,32.33,32.33,32.08,32.09,359254.0,29.4006,29.4006,29.1733,29.1824,359254.0
2016-12-09 10:10:00,32.09,32.13,31.91,32.02,748513.0,29.1824,29.2187,29.0187,29.1187,748513.0
2016-12-09 10:20:00,32.03,32.06,31.93,32.02,297139.0,29.1278,29.1551,29.0369,29.1187,297139.0
2016-12-09 10:30:00,32.03,32.24,32.01,32.23,308330.0,29.1278,29.3188,29.1096,29.3097,308330.0
2016-12-09 10:40:00,32.23,32.33,32.22,32.3,340173.0,29.3097,29.4006,29.3006,29.3733,340173.0
2016-12-09 10:50:00,32.3,32.34,32.24,32.24,101642.0,29.3733,29.4097,29.3188,29.3188,101642.0
2016-12-09 11:00:00,32.24,32.28,32.22,32.22,124639.0,29.3188,29.3551,29.3006,29.3006,124639.0
2016-12-09 11:10:00,32.23,32.27,32.21,32.23,215692.0,29.3097,29.3461,29.2915,29.3097,215692.0
2016-12-09 11:20:00,32.23,32.24,32.08,32.13,196984.0,29.3097,29.3188,29.1733,29.2187,196984.0
2016-12-09 11:30:00,32.13,32.25,32.1,32.21,283913.0,29.2187,29.3279,29.1915,29.2915,283913.0
2016-12-09 11:40:00,32.21,32.21,32.1,32.15,212571.0,29.2915,29.2915,29.1915,29.2369,212571.0
2016-12-09 11:50:00,32.15,32.28,32.15,32.19,137621.0,29.2369,29.3551,29.2369,29.2733,137621.0
2016-12-09 12:00:00,32.2,32.22,32.14,32.18,87231.0,29.2824,29.3006,29.2278,29.2642,87231.0
2016-12-09 12:10:00,32.18,32.2,32.1,32.19,218830.0,29.2642,29.2824,29.1915,29.2733,218830.0
2016-12-09 12:20:00,32.19,32.2,32.12,32.16,142499.0,29.2733,29.2824,29.2096,29.246,142499.0
2016-12-09 12:30:00,32.16,32.3,32.15,32.27,191014.0,29.246,29.3733,29.2369,29.3461,191014.0
2016-12-09 12:40:00,32.27,32.29,32.21,32.22,200162.0,29.3461,29.3642,29.2915,29.3006,200162.0
2016-12-09 12:50:00,32.23,32.24,32.19,32.22,204774.0,29.3097,29.3188,29.2733,29.3006,204774.0
2016-12-09 13:00:00,32.22,32.25,32.2,32.23,107704.0,29.3006,29.3279,29.2824,29.3097,107704.0
2016-12-09 13:10:00,32.23,32.28,32.22,32.23,99347.0,29.3097,29.3551,29.3006,29.3097,99347.0
2016-12-09 13:20:00,32.24,32.25,32.18,32.22,127171.0,29.3188,29.3279,29.2642,29.3006,127171.0
2016-12-09 13:30:00,32.23,32.23,32.14,32.18,215706.0,29.3097,29.3097,29.2278,29.2642,215706.0
2016-12-09 13:40:00,32.17,32.31,32.16,32.31,296985.0,29.2551,29.3824,29.246,29.3824,296985.0
2016-12-09 13:50:00,32.31,32.34,32.27,32.29,116738.0,29.3824,29.4097,29.3461,29.3642,116738.0
2016-12-09 14:00:00,32.29,32.35,32.28,32.33,175599.0,29.3642,29.4188,29.3551,29.4006,175599.0
2016-12-09 14:10:00,32.33,32.34,32.24,32.24,116399.0,29.4006,29.4097,29.3188,29.3188,116399.0
2016-12-09 14:20:00,32.24,32.26,32.19,32.22,118011.0,29.3188,29.337,29.2733,29.3006,118011.0
2016-12-09 14:30:00,32.22,32.25,32.18,32.22,84781.0,29.3006,29.3279,29.2642,29.3006,84781.0
2016-12-09 14:40:00,32.23,32.23,32.18,32.22,188614.0,29.3097,29.3097,29.2642,29.3006,188614.0
2016-12-09 14:50:00,32.22,32.32,32.22,32.3,165875.0,29.3006,29.3915,29.3006,29.3733,165875.0
2016-12-09 15:00:00,32.31,32.38,32.29,32.35,172472.0,29.3824,29.4461,29.3642,29.4188,172472.0
2016-12-09 15:10:00,32.36,32.38,32.34,32.36,139720.0,29.4279,29.4461,29.4097,29.4279,139720.0
2016-12-09 15:20:00,32.36,32.36,32.25,32.27,216911.0,29.4279,29.4279,29.3279,29.3461,216911.0
2016-12-09 15:30:00,32.28,32.31,32.25,32.3,297502.0,29.3551,29.3824,29.3279,29.3733,297502.0
2016-12-09 15:40:00,32.3,32.32,32.28,32.28,247352.0,29.3733,29.3915,29.3551,29.3551,247352.0
2016-12-09 15:50:00,32.29,32.35,32.28,32.34,458495.0,29.3642,29.4188,29.3551,29.4097,458495.0
2016-12-12 09:30:00,32.18,32.18,31.92,32.16,283531.0,29.2642,29.2642,29.0278,29.246,283531.0
2016-12-12 09:40:00,32.17,32.27,32.1,32.26,167302.0,29.2551,29.3461,29.1915,29.337,167302.0
2016-12-12 09:50:00,32.27,32.3,32.21,32.27,120289.0,29.3461,29.3733,29.2915,29.3461,120289.0
2016-12-12 10:00:00,32.27,32.32,32.16,32.17,95774.0,29.3461,29.3915,29.246,29.2551,95774.0
2016-12-12 10:10:00,32.18,32.19,32.05,32.07,155273.0,29.2642,29.2733,29.146,29.1642,155273.0
2016-12-12 10:20:00,32.08,32.16,32.05,32.05,125059.0,29.1733,29.246,29.146,29.146,125059.0
2016-12-12 10:30:00,32.05,32.21,32.05,32.2,84843.0,29.146,29.2915,29.146,29.2824,84843.0
2016-12-12 10:40:00,32.2,32.22,32.06,32.06,230879.0,29.2824,29.3006,29.1551,29.1551,230879.0
2016-12-12 10:50:00,32.06,32.06,31.93,32.0,356862.0,29.1551,29.1551,29.0369,29.1005,356862.0
2016-12-12 11:00:00,31.99,32.01,31.96,32.0,135462.0,29.0914,29.1096,29.0641,29.1005,135462.0
2016-12-12 11:10:00,32.0,32.06,31.99,32.03,128800.0,29.1005,29.1551,29.0914,29.1278,128800.0
2016-12-12 11:20:00,32.04,32.06,32.0,32.02,121677.0,29.1369,29.1551,29.1005,29.1187,121677.0
2016-12-12 11:30:00,32.02,32.04,31.97,31.97,71412.0,29.1187,29.1369,29.0732,29.0732,71412.0
2016-12-12 11:40:00,31.97,31.98,31.93,31.94,72572.0,29.0732,29.0823,29.0369,29.046,72572.0
2016-12-12 11:50:00,31.94,31.94,31.83,31.85,72644.0,29.046,29.046,28.9459,28.9641,72644.0
2016-12-12 12:00:00,31.84,31.84,31.67,31.69,167705.0,28.955,28.955,28.8004,28.8186,167705.0
2016-12-12 12:10:00,31.69,31.81,31.67,31.77,71631.0,28.8186,28.9277,28.8004,28.8914,71631.0
2016-12-12 12:20:00,31.78,31.78,31.7,31.71,83519.0,28.9004,28.9004,28.8277,28.8368,83519.0
2016-12-12 12:30:00,31.72,31.83,31.7,31.78,147079.0,28.8459,28.9459,28.8277,28.9004,147079.0
2016-12-12 12:40:00,31.78,31.83,31.75,31.82,99120.0,28.9004,28.9459,28.8732,28.9368,99120.0
2016-12-12 12:50:00,31.81,31.81,31.75,31.79,80367.0,28.9277,28.9277,28.8732,28.9095,80367.0
2016-12-12 13:00:00,31.79,31.82,31.78,31.8,51680.0,28.9095,28.9368,28.9004,28.9186,51680.0
2016-12-12 13:10:00,31.81,31.88,31.79,31.88,69401.0,28.9277,28.9914,28.9095,28.9914,69401.0
2016-12-12 13:20:00,31.88,31.88,31.83,31.84,69509.0,28.9914,28.9914,28.9459,28.955,69509.0
2016-12-12 13:30:00,31.84,31.85,31.78,31.79,99423.0,28.955,28.9641,28.9004,28.9095,99423.0
2016-12-12 13:40:00,31.79,31.82,31.77,31.77,81777.0,28.9095,28.9368,28.8914,28.8914,81777.0
2016-12-12 13:50:00,31.77,31.79,31.74,31.75,98867.0,28.8914,28.9095,28.8641,28.8732,98867.0
2016-12-12 14:00:00,31.74,31.86,31.73,31.85,309321.0,28.8641,28.9732,28.855,28.9641,309321.0
2016-12-12 14:10:00,31.86,31.92,31.84,31.92,109158.0,28.9732,29.0278,28.955,29.0278,109158.0
2016-12-12 14:20:00,31.91,31.92,31.89,31.91,107346.0,29.0187,29.0278,29.0005,29.0187,107346.0
2016-12-12 14:30:00,31.9,31.91,31.87,31.89,90063.0,29.0096,29.0187,28.9823,29.0005,90063.0
2016-12-12 14:40:00,31.88,31.89,31.84,31.87,69661.0,28.9914,29.0005,28.955,28.9823,69661.0
2016-12-12 14:50:00,31.87,31.87,31.84,31.87,60208.0,28.9823,28.9823,28.955,28.9823,60208.0
2016-12-12 15:00:00,31.87,31.9,31.85,31.89,113782.0,28.9823,29.0096,28.9641,29.0005,113782.0
2016-12-12 15:10:00,31.89,31.92,31.89,31.9,89199.0,29.0005,29.0278,29.0005,29.0096,89199.0
2016-12-12 15:20:00,31.9,31.94,31.89,31.91,91064.0,29.0096,29.046,29.0005,29.0187,91064.0
2016-12-12 15:30:00,31.9,31.93,31.87,31.93,95096.0,29.0096,29.0369,28.9823,29.0369,95096.0
2016-12-12 15:40:00,31.93,32.0,31.92,31.98,163549.0,29.0369,29.1005,29.0278,29.0823,163549.0
2016-12-12 15:50:00,31.98,32.01,31.97,32.0,704384.0,29.0823,29.1096,29.0732,29.1005,704384.0
2016-12-13 09:30:00,32.04,32.24,31.95,32.19,524854.0,29.1369,29.3188,29.055,29.2733,524854.0
2016-12-13 09:40:00,32.19,32.27,32.13,32.21,204446.0,29.2733,29.3461,29.2187,29.2915,204446.0
2016-12-13 09:50:00,32.21,32.37,32.21,32.3,182875.0,29.2915,29.437,29.2915,29.3733,182875.0
2016-12-13 10:00:00,32.29,32.3,32.17,32.22,146600.0,29.3642,29.3733,29.2551,29.3006,146600.0
2016-12-13 10:10:00,32.22,32.31,32.2,32.23,133964.0,29.3006,29.3824,29.2824,29.3097,133964.0
2016-12-13 10:20:00,32.23,32.31,32.2,32.25,140542.0,29.3097,29.3824,29.2824,29.3279,140542.0
2016-12-13 10:30:00,32.26,32.26,32.09,32.15,154314.0,29.337,29.337,29.1824,29.2369,154314.0
2016-12-13 10:40:00,32.15,32.18,32.02,32.05,247557.0,29.2369,29.2642,29.1187,29.146,247557.0
2016-12-13 10:50:00,32.05,32.19,32.0,32.17,281843.0,29.146,29.2733,29.1005,29.2551,281843.0
2016-12-13 11:00:00,32.17,32.21,32.12,32.16,97857.0,29.2551,29.2915,29.2096,29.246,97857.0
2016-12-13 11:10:00,32.15,32.17,32.12,32.16,89853.0,29.2369,29.2551,29.2096,29.246,89853.0
2016-12-13 11:20:00,32.16,32.2,32.14,32.16,151380.0,29.246,29.2824,29.2278,29.246,151380.0
2016-12-13 11:30:00,32.16,32.16,32.02,32.04,171485.0,29.246,29.246,29.1187,29.1369,171485.0
2016-12-13 11:40:00,32.05,32.08,32.02,32.07,100592.0,29.146,29.1733,29.1187,29.1642,100592.0
2016-12-13 11:50:00,32.07,32.13,32.07,32.11,108062.0,29.1642,29.2187,29.1642,29.2005,108062.0
2016-12-13 12:00:00,32.1,32.18,32.1,32.14,104549.0,29.1915,29.2642,29.1915,29.2278,104549.0
2016-12-13 12:10:00,32.14,32.2,32.13,32.15,155467.0,29.2278,29.2824,29.2187,29.2369,155467.0
2016-12-13 12:20:00,32.14,32.15,32.08,32.09,64043.0,29.2278,29.2369,29.1733,29.1824,64043.0
2016-12-13 12:30:00,32.09,32.12,32.08,32.09,62651.0,29.1824,29.2096,29.1733,29.1824,62651.0
2016-12-13 12:40:00,32.1,32.2,32.09,32.18,71272.0,29.1915,29.2824,29.1824,29.2642,71272.0
2016-12-13 12:50:00,32.17,32.19,32.14,32.18,59273.0,29.2551,29.2733,29.2278,29.2642,59273.0
2016-12-13 13:00:00,32.17,32.24,32.16,32.17,62284.0,29.2551,29.3188,29.246,29.2551,62284.0
2016-12-13 13:10:00,32.17,32.22,32.14,32.21,82932.0,29.2551,29.3006,29.2278,29.2915,82932.0
2016-12-13 13:20:00,32.22,32.27,32.19,32.27,60400.0,29.3006,29.3461,29.2733,29.3461,60400.0
2016-12-13 13:30:00,32.27,32.28,32.22,32.23,53088.0,29.3461,29.3551,29.3006,29.3097,53088.0
2016-12-13 13:40:00,32.22,32.23,32.18,32.19,48949.0,29.3006,29.3097,29.2642,29.2733,48949.0
2016-12-13 13:50:00,32.19,32.21,32.17,32.18,82027.0,29.2733,29.2915,29.2551,29.2642,82027.0
2016-12-13 14:00:00,32.18,32.2,32.1,32.11,81533.0,29.2642,29.2824,29.1915,29.2005,81533.0
2016-12-13 14:10:00,32.11,32.12,32.07,32.08,113178.0,29.2005,29.2096,29.1642,29.1733,113178.0
2016-12-13 14:20:00,32.07,32.11,32.02,32.03,87337.0,29.1642,29.2005,29.1187,29.1278,87337.0
2016-12-13 14:30:00,32.02,32.09,32.02,32.08,89820.0,29.1187,29.1824,29.1187,29.1733,89820.0
2016-12-13 14:40:00,32.07,32.1,32.05,32.08,83035.0,29.1642,29.1915,29.146,29.1733,83035.0
2016-12-13 14:50:00,32.08,32.12,32.06,32.07,77717.0,29.1733,29.2096,29.1551,29.1642,77717.0
2016-12-13 15:00:00,32.07,32.12,32.07,32.09,99623.0,29.1642,29.2096,29.1642,29.1824,99623.0
2016-12-13 15:10:00,32.1,32.11,32.07,32.09,87776.0,29.1915,29.2005,29.1642,29.1824,87776.0
2016-12-13 15:20:00,32.09,32.1,32.05,32.07,97419.0,29.1824,29.1915,29.146,29.1642,97419.0
2016-12-13 15:30:00,32.07,32.11,32.06,32.07,154302.0,29.1642,29.2005,29.1551,29.1642,154302.0
2016-12-13 15:40:00,32.07,32.12,32.06,32.07,271431.0,29.1642,29.2096,29.1551,29.1642,271431.0
2016-12-13 15:50:00,32.06,32.07,32.0,32.04,342488.0,29.1551,29.1642,29.1005,29.1369,342488.0
2016-12-14 09:30:00,31.93,32.19,31.93,32.12,321406.0,29.0369,29.2733,29.0369,29.2096,321406.0
2016-12-14 09:40:00,32.12,32.22,32.08,32.14,88375.0,29.2096,29.3006,29.1733,29.2278,88375.0
2016-12-14 09:50:00,32.13,32.36,32.12,32.29,492213.0,29.2187,29.4279,29.2096,29.3642,492213.0
2016-12-14 10:00:00,32.29,32.36,32.26,32.26,246246.0,29.3642,29.4279,29.337,29.337,246246.0
2016-12-14 10:10:00,32.27,32.33,32.24,32.24,239106.0,29.3461,29.4006,29.3188,29.3188,239106.0
2016-12-14 10:20:00,32.24,32.34,32.18,32.27,236988.0,29.3188,29.4097,29.2642,29.3461,236988.0
2016-12-14 10:30:00,32.27,32.32,32.24,32.26,177855.0,29.3461,29.3915,29.3188,29.337,177855.0
2016-12-14 10:40:00,32.26,32.27,32.19,32.23,209091.0,29.337,29.3461,29.2733,29.3097,209091.0
2016-12-14 10:50:00,32.23,32.23,32.14,32.15,226130.0,29.3097,29.3097,29.2278,29.2369,226130.0
2016-12-14 11:00:00,32.14,32.15,32.06,32.07,212690.0,29.2278,29.2369,29.1551,29.1642,212690.0
2016-12-14 11:10:00,32.07,32.17,32.05,32.16,225913.0,29.1642,29.2551,29.146,29.246,225913.0
2016-12-14 11:20:00,32.17,32.19,32.1,32.14,132795.0,29.2551,29.2733,29.1915,29.2278,132795.0
2016-12-14 11:30:00,32.13,32.14,32.07,32.11,122009.0,29.2187,29.2278,29.1642,29.2005,122009.0
2016-12-14 11:40:00,32.12,32.19,32.08,32.16,133879.0,29.2096,29.2733,29.1733,29.246,133879.0
2016-12-14 11:50:00,32.15,32.2,32.13,32.17,111638.0,29.2369,29.2824,29.2187,29.2551,111638.0
2016-12-14 12:00:00,32.17,32.17,32.1,32.12,107688.0,29.2551,29.2551,29.1915,29.2096,107688.0
2016-12-14 12:10:00,32.11,32.17,32.09,32.12,107834.0,29.2005,29.2551,29.1824,29.2096,107834.0
2016-12-14 12:20:00,32.12,32.13,32.07,32.1,113645.0,29.2096,29.2187,29.1642,29.1915,113645.0
2016-12-14 12:30:00,32.09,32.12,32.07,32.11,95189.0,29.1824,29.2096,29.1642,29.2005,95189.0
2016-12-14 12:40:00,32.11,32.12,32.08,32.12,98580.0,29.2005,29.2096,29.1733,29.2096,98580.0
2016-12-14 12:50:00,32.12,32.16,32.1,32.13,80484.0,29.2096,29.246,29.1915,29.2187,80484.0
2016-12-14 13:00:00,32.13,32.18,32.12,32.15,112582.0,29.2187,29.2642,29.2096,29.2369,112582.0
2016-12-14 13:10:00,32.14,32.16,32.12,32.14,91200.0,29.2278,29.246,29.2096,29.2278,91200.0
2016-12-14 13:20:00,32.15,32.16,32.1,32.16,87033.0,29.2369,29.246,29.1915,29.246,87033.0
2016-12-14 13:30:00,32.16,32.22,32.14,32.2,113341.0,29.246,29.3006,29.2278,29.2824,113341.0
2016-12-14 13:40:00,32.2,32.24,32.16,32.18,120188.0,29.2824,29.3188,29.246,29.2642,120188.0
2016-12-14 13:50:00,32.17,32.23,32.14,32.22,154555.0,29.2551,29.3097,29.2278,29.3006,154555.0
2016-12-14 14:00:00,32.21,32.32,32.11,32.26,336392.0,29.2915,29.3915,29.2005,29.337,336392.0
2016-12-14 14:10:00,32.26,32.29,32.04,32.18,343899.0,29.337,29.3642,29.1369,29.2642,343899.0
2016-12-14 14:20:00,32.19,32.2,32.01,32.03,139451.0,29.2733,29.2824,29.1096,29.1278,139451.0
2016-12-14 14:30:00,32.03,32.17,32.01,32.16,165533.0,29.1278,29.2551,29.1096,29.246,165533.0
2016-12-14 14:40:00,32.15,32.22,32.11,32.15,181229.0,29.2369,29.3006,29.2005,29.2369,181229.0
2016-12-14 14:50:00,32.15,32.17,32.02,32.02,184622.0,29.2369,29.2551,29.1187,29.1187,184622.0
2016-12-14 15:00:00,32.02,32.11,31.94,31.96,216166.0,29.1187,29.2005,29.046,29.0641,216166.0
2016-12-14 15:10:00,31.95,31.97,31.87,31.95,262075.0,29.055,29.0732,28.9823,29.055,262075.0
2016-12-14 15:20:00,31.95,32.02,31.94,31.99,175453.0,29.055,29.1187,29.046,29.0914,175453.0
2016-12-14 15:30:00,31.99,32.17,31.99,32.13,381332.0,29.0914,29.2551,29.0914,29.2187,381332.0
2016-12-14 15:40:00,32.14,32.16,32.0,32.0,284026.0,29.2278,29.246,29.1005,29.1005,284026.0
2016-12-14 15:50:00,32.01,32.17,31.95,32.15,2090703.0,29.1096,29.2551,29.055,29.2369,2090703.0
2016-12-15 09:30:00,32.34,32.34,31.96,32.12,416772.0,29.4097,29.4097,29.0641,29.2096,416772.0
2016-12-15 09:40:00,32.11,32.29,32.07,32.28,160254.0,29.2005,29.3642,29.1642,29.3551,160254.0
2016-12-15 09:50:00,32.27,32.49,32.26,32.48,148517.0,29.3461,29.5461,29.337,29.537,148517.0
2016-12-15 10:00:00,32.48,32.6,32.45,32.6,263288.0,29.537,29.6461,29.5097,29.6461,263288.0
2016-12-15 10:10:00,32.59,32.6,32.49,32.54,131206.0,29.6371,29.6461,29.5461,29.5916,131206.0
2016-12-15 10:20:00,32.54,32.64,32.49,32.61,122564.0,29.5916,29.6825,29.5461,29.6552,122564.0
2016-12-15 10:30:00,32.61,32.61,32.56,32.6,101712.0,29.6552,29.6552,29.6098,29.6461,101712.0
2016-12-15 10:40:00,32.6,32.69,32.53,32.56,207385.0,29.6461,29.728,29.5825,29.6098,207385.0
2016-12-15 10:50:00,32.56,32.6,32.53,32.56,84112.0,29.6098,29.6461,29.5825,29.6098,84112.0
2016-12-15 11:00:00,32.57,32.68,32.56,32.62,148890.0,29.6189,29.7189,29.6098,29.6643,148890.0
2016-12-15 11:10:00,32.63,32.69,32.61,32.63,110879.0,29.6734,29.728,29.6552,29.6734,110879.0
2016-12-15 11:20:00,32.63,32.68,32.58,32.6,147392.0,29.6734,29.7189,29.628,29.6461,147392.0
2016-12-15 11:30:00,32.61,32.88,32.6,32.79,892167.0,29.6552,29.9008,29.6461,29.8189,892167.0
2016-12-15 11:40:00,32.79,32.84,32.76,32.83,110963.0,29.8189,29.8644,29.7917,29.8553,110963.0
2016-12-15 11:50:00,32.83,32.85,32.77,32.84,193752.0,29.8553,29.8735,29.8007,29.8644,193752.0
2016-12-15 12:00:00,32.84,32.85,32.77,32.8,117807.0,29.8644,29.8735,29.8007,29.828,117807.0
2016-12-15 12:10:00,32.8,32.84,32.77,32.81,93779.0,29.828,29.8644,29.8007,29.8371,93779.0
2016-12-15 12:20:00,32.82,32.88,32.8,32.87,185364.0,29.8462,29.9008,29.828,29.8917,185364.0
2016-12-15 12:30:00,32.87,32.94,32.86,32.89,174193.0,29.8917,29.9553,29.8826,29.9099,174193.0
2016-12-15 12:40:00,32.89,32.92,32.87,32.91,111861.0,29.9099,29.9372,29.8917,29.9281,111861.0
2016-12-15 12:50:00,32.91,32.92,32.85,32.87,161717.0,29.9281,29.9372,29.8735,29.8917,161717.0
2016-12-15 13:00:00,32.87,32.93,32.84,32.9,81973.0,29.8917,29.9462,29.8644,29.919,81973.0
2016-12-15 13:10:00,32.91,32.95,32.9,32.95,97722.0,29.9281,29.9644,29.919,29.9644,97722.0
2016-12-15 13:20:00,32.95,32.97,32.93,32.95,106591.0,29.9644,29.9826,29.9462,29.9644,106591.0
2016-12-15 13:30:00,32.95,32.95,32.88,32.89,107377.0,29.9644,29.9644,29.9008,29.9099,107377.0
2016-12-15 13:40:00,32.9,32.91,32.85,32.85,286897.0,29.919,29.9281,29.8735,29.8735,286897.0
2016-12-15 13:50:00,32.85,32.86,32.7,32.75,402843.0,29.8735,29.8826,29.7371,29.7826,402843.0
2016-12-15 14:00:00,32.75,32.84,32.72,32.81,134775.0,29.7826,29.8644,29.7553,29.8371,134775.0
2016-12-15 14:10:00,32.81,32.87,32.8,32.87,101301.0,29.8371,29.8917,29.828,29.8917,101301.0
2016-12-15 14:20:00,32.87,32.88,32.8,32.88,180682.0,29.8917,29.9008,29.828,29.9008,180682.0
2016-12-15 14:30:00,32.87,32.92,32.85,32.9,161461.0,29.8917,29.9372,29.8735,29.919,161461.0
2016-12-15 14:40:00,32.9,32.93,32.89,32.89,190453.0,29.919,29.9462,29.9099,29.9099,190453.0
2016-12-15 14:50:00,32.89,32.94,32.88,32.91,187078.0,29.9099,29.9553,29.9008,29.9281,187078.0
2016-12-15 15:00:00,32.92,32.97,32.89,32.95,215404.0,29.9372,29.9826,29.9099,29.9644,215404.0
2016-12-15 15:10:00,32.95,33.05,32.95,33.02,528236.0,29.9644,30.0554,29.9644,30.0281,528236.0
2016-12-15 15:20:00,33.02,33.06,32.96,32.97,377873.0,30.0281,30.0645,29.9735,29.9826,377873.0
2016-12-15 15:30:00,32.97,33.01,32.89,32.97,637417.0,29.9826,30.019,29.9099,29.9826,637417.0
2016-12-15 15:40:00,32.97,33.1,32.96,33.06,497068.0,29.9826,30.1008,29.9735,30.0645,497068.0
2016-12-15 15:50:00,33.06,33.09,33.02,33.06,1246691.0,30.0645,30.0918,30.0281,30.0645,1246691.0
2016-12-16 09:30:00,33.4,33.4,33.17,33.18,1850958.0,30.3737,30.3737,30.1645,30.1736,1850958.0
2016-12-16 09:40:00,33.17,33.26,33.14,33.2,665193.0,30.1645,30.2463,30.1372,30.1918,665193.0
2016-12-16 09:50:00,33.2,33.22,32.94,33.11,459412.0,30.1918,30.21,29.9553,30.1099,459412.0
2016-12-16 10:00:00,33.1,33.15,33.08,33.08,245771.0,30.1008,30.1463,30.0827,30.0827,245771.0
2016-12-16 10:10:00,33.08,33.14,33.01,33.08,212340.0,30.0827,30.1372,30.019,30.0827,212340.0
2016-12-16 10:20:00,33.09,33.12,33.0,33.07,163501.0,30.0918,30.119,30.0099,30.0736,163501.0
2016-12-16 10:30:00,33.08,33.13,33.07,33.12,122927.0,30.0827,30.1281,30.0736,30.119,122927.0
2016-12-16 10:40:00,33.12,33.23,33.12,33.17,178709.0,30.119,30.2191,30.119,30.1645,178709.0
2016-12-16 10:50:00,33.17,33.17,33.04,33.06,200074.0,30.1645,30.1645,30.0463,30.0645,200074.0
2016-12-16 11:00:00,33.07,33.08,32.91,32.93,321991.0,30.0736,30.0827,29.9281,29.9462,321991.0
2016-12-16 11:10:00,32.92,32.97,32.85,32.88,234492.0,29.9372,29.9826,29.8735,29.9008,234492.0
2016-12-16 11:20:00,32.88,32.88,32.69,32.69,171212.0,29.9008,29.9008,29.728,29.728,171212.0
2016-12-16 11:30:00,32.69,32.77,32.65,32.75,155732.0,29.728,29.8007,29.6916,29.7826,155732.0
2016-12-16 11:40:00,32.76,32.82,32.73,32.78,162496.0,29.7917,29.8462,29.7644,29.8098,162496.0
2016-12-16 11:50:00,32.77,32.81,32.73,32.81,105624.0,29.8007,29.8371,29.7644,29.8371,105624.0
2016-12-16 12:00:00,32.82,32.83,32.75,32.77,142874.0,29.8462,29.8553,29.7826,29.8007,142874.0
2016-12-16 12:10:00,32.77,32.77,32.68,32.69,59861.0,29.8007,29.8007,29.7189,29.728,59861.0
2016-12-16 12:20:00,32.69,32.71,32.67,32.7,68987.0,29.728,29.7462,29.7098,29.7371,68987.0
2016-12-16 12:30:00,32.7,32.78,32.69,32.74,58348.0,29.7371,29.8098,29.728,29.7735,58348.0
2016-12-16 12:40:00,32.75,32.75,32.64,32.71,96628.0,29.7826,29.7826,29.6825,29.7462,96628.0
2016-12-16 12:50:00,32.7,32.7,32.61,32.63,66563.0,29.7371,29.7371,29.6552,29.6734,66563.0
2016-12-16 13:00:00,32.64,32.64,32.58,32.6,93160.0,29.6825,29.6825,29.628,29.6461,93160.0
2016-12-16 13:10:00,32.6,32.61,32.5,32.53,95614.0,29.6461,29.6552,29.5552,29.5825,95614.0
2016-12-16 13:20:00,32.52,32.57,32.5,32.51,90335.0,29.5734,29.6189,29.5552,29.5643,90335.0
2016-12-16 13:30:00,32.51,32.57,32.49,32.56,106383.0,29.5643,29.6189,29.5461,29.6098,106383.0
2016-12-16 13:40:00,32.56,32.58,32.47,32.48,139345.0,29.6098,29.628,29.5279,29.537,139345.0
2016-12-16 13:50:00,32.48,32.54,32.48,32.5,113493.0,29.537,29.5916,29.537,29.5552,113493.0
2016-12-16 14:00:00,32.5,32.58,32.46,32.57,190627.0,29.5552,29.628,29.5188,29.6189,190627.0
2016-12-16 14:10:00,32.56,32.58,32.52,32.57,124440.0,29.6098,29.628,29.5734,29.6189,124440.0
2016-12-16 14:20:00,32.57,32.59,32.54,32.57,75306.0,29.6189,29.6371,29.5916,29.6189,75306.0
2016-12-16 14:30:00,32.57,32.59,32.54,32.55,112976.0,29.6189,29.6371,29.5916,29.6007,112976.0
2016-12-16 14:40:00,32.55,32.65,32.55,32.64,128323.0,29.6007,29.6916,29.6007,29.6825,128323.0
2016-12-16 14:50:00,32.63,32.65,32.57,32.59,114892.0,29.6734,29.6916,29.6189,29.6371,114892.0
2016-12-16 15:00:00,32.59,32.61,32.54,32.55,158745.0,29.6371,29.6552,29.5916,29.6007,158745.0
2016-12-16 15:10:00,32.55,32.56,32.5,32.51,159148.0,29.6007,29.6098,29.5552,29.5643,159148.0
2016-12-16 15:20:00,32.5,32.53,32.47,32.49,181876.0,29.5552,29.5825,29.5279,29.5461,181876.0
2016-12-16 15:30:00,32.49,32.53,32.47,32.48,225435.0,29.5461,29.5825,29.5279,29.537,225435.0
2016-12-16 15:40:00,32.48,32.52,32.42,32.49,265277.0,29.537,29.5734,29.4825,29.5461,265277.0
2016-12-16 15:50:00,32.5,32.57,32.47,32.51,940924.0,29.5552,29.6189,29.5279,29.5643,940924.0
2016-12-19 09:30:00,32.25,32.75,32.25,32.53,543048.0,29.3279,29.7826,29.3279,29.5825,543048.0
2016-12-19 09:40:00,32.54,32.76,32.46,32.76,923773.0,29.5916,29.7917,29.5188,29.7917,923773.0
2016-12-19 09:50:00,32.75,32.75,32.47,32.53,274500.0,29.7826,29.7826,29.5279,29.5825,274500.0
2016-12-19 10:00:00,32.53,32.57,32.47,32.52,272549.0,29.5825,29.6189,29.5279,29.5734,272549.0
2016-12-19 10:10:00,32.52,32.57,32.49,32.51,296971.0,29.5734,29.6189,29.5461,29.5643,296971.0
2016-12-19 10:20:00,32.51,32.57,32.48,32.55,403009.0,29.5643,29.6189,29.537,29.6007,403009.0
2016-12-19 10:30:00,32.55,32.58,32.54,32.57,300333.0,29.6007,29.628,29.5916,29.6189,300333.0
2016-12-19 10:40:00,32.57,32.63,32.57,32.59,433031.0,29.6189,29.6734,29.6189,29.6371,433031.0
2016-12-19 10:50:00,32.59,32.61,32.49,32.52,213952.0,29.6371,29.6552,29.5461,29.5734,213952.0
2016-12-19 11:00:00,32.52,32.7,32.52,32.59,359750.0,29.5734,29.7371,29.5734,29.6371,359750.0
2016-12-19 11:10:00,32.58,32.6,32.49,32.5,114795.0,29.628,29.6461,29.5461,29.5552,114795.0
2016-12-19 11:20:00,32.51,32.51,32.33,32.39,222747.0,29.5643,29.5643,29.4006,29.4552,222747.0
2016-12-19 11:30:00,32.4,32.48,32.39,32.43,110039.0,29.4643,29.537,29.4552,29.4916,110039.0
2016-12-19 11:40:00,32.42,32.43,32.36,32.37,120761.0,29.4825,29.4916,29.4279,29.437,120761.0
2016-12-19 11:50:00,32.37,32.4,32.31,32.34,151322.0,29.437,29.4643,29.3824,29.4097,151322.0
2016-12-19 12:00:00,32.34,32.39,32.31,32.38,81550.0,29.4097,29.4552,29.3824,29.4461,81550.0
2016-12-19 12:10:00,32.38,32.4,32.33,32.36,61834.0,29.4461,29.4643,29.4006,29.4279,61834.0
2016-12-19 12:20:00,32.36,32.38,32.34,32.36,68417.0,29.4279,29.4461,29.4097,29.4279,68417.0
2016-12-19 12:30:00,32.35,32.41,32.34,32.4,113911.0,29.4188,29.4734,29.4097,29.4643,113911.0
2016-12-19 12:40:00,32.41,32.42,32.39,32.4,100892.0,29.4734,29.4825,29.4552,29.4643,100892.0
2016-12-19 12:50:00,32.4,32.4,32.35,32.36,87377.0,29.4643,29.4643,29.4188,29.4279,87377.0
2016-12-19 13:00:00,32.36,32.42,32.35,32.38,99041.0,29.4279,29.4825,29.4188,29.4461,99041.0
2016-12-19 13:10:00,32.38,32.39,32.35,32.38,59644.0,29.4461,29.4552,29.4188,29.4461,59644.0
2016-12-19 13:20:00,32.38,32.39,32.36,32.37,102361.0,29.4461,29.4552,29.4279,29.437,102361.0
2016-12-19 13:30:00,32.37,32.39,32.32,32.32,195071.0,29.437,29.4552,29.3915,29.3915,195071.0
2016-12-19 13:40:00,32.33,32.41,32.32,32.4,147729.0,29.4006,29.4734,29.3915,29.4643,147729.0
2016-12-19 13:50:00,32.39,32.43,32.38,32.42,188953.0,29.4552,29.4916,29.4461,29.4825,188953.0
2016-12-19 14:00:00,32.41,32.47,32.4,32.46,157878.0,29.4734,29.5279,29.4643,29.5188,157878.0
2016-12-19 14:10:00,32.47,32.54,32.43,32.48,319930.0,29.5279,29.5916,29.4916,29.537,319930.0
2016-12-19 14:20:00,32.49,32.49,32.44,32.47,131842.0,29.5461,29.5461,29.5006,29.5279,131842.0
2016-12-19 14:30:00,32.46,32.48,32.44,32.46,146948.0,29.5188,29.537,29.5006,29.5188,146948.0
2016-12-19 14:40:00,32.46,32.5,32.45,32.48,293578.0,29.5188,29.5552,29.5097,29.537,293578.0
2016-12-19 14:50:00,32.48,32.49,32.45,32.48,186657.0,29.537,29.5461,29.5097,29.537,186657.0
2016-12-19 15:00:00,32.48,32.49,32.41,32.44,264380.0,29.537,29.5461,29.4734,29.5006,264380.0
2016-12-19 15:10:00,32.44,32.5,32.43,32.43,119309.0,29.5006,29.5552,29.4916,29.4916,119309.0
2016-12-19 15:20:00,32.44,32.46,32.37,32.44,161164.0,29.5006,29.5188,29.437,29.5006,161164.0
2016-12-19 15:30:00,32.43,32.45,32.42,32.43,194158.0,29.4916,29.5097,29.4825,29.4916,194158.0
2016-12-19 15:40:00,32.43,32.43,32.36,32.39,261107.0,29.4916,29.4916,29.4279,29.4552,261107.0
2016-12-19 15:50:00,32.39,32.44,32.38,32.44,604682.0,29.4552,29.5006,29.4461,29.5006,604682.0
2016-12-20 09:30:00,32.75,32.91,32.58,32.87,431663.0,29.7826,29.9281,29.628,29.8917,431663.0
2016-12-20 09:40:00,32.85,32.88,32.79,32.83,143353.0,29.8735,29.9008,29.8189,29.8553,143353.0
2016-12-20 09:50:00,32.84,32.85,32.67,32.69,211121.0,29.8644,29.8735,29.7098,29.728,211121.0
2016-12-20 10:00:00,32.7,32.71,32.63,32.71,131953.0,29.7371,29.7462,29.6734,29.7462,131953.0
2016-12-20 10:10:00,32.71,32.76,32.69,32.71,135749.0,29.7462,29.7917,29.728,29.7462,135749.0
2016-12-20 10:20:00,32.71,32.72,32.62,32.63,109994.0,29.7462,29.7553,29.6643,29.6734,109994.0
2016-12-20 10:30:00,32.63,32.67,32.61,32.66,130329.0,29.6734,29.7098,29.6552,29.7007,130329.0
2016-12-20 10:40:00,32.66,32.73,32.65,32.71,69305.0,29.7007,29.7644,29.6916,29.7462,69305.0
2016-12-20 10:50:00,32.71,32.73,32.67,32.69,124111.0,29.7462,29.7644,29.7098,29.728,124111.0
2016-12-20 11:00:00,32.69,32.7,32.64,32.65,97825.0,29.728,29.7371,29.6825,29.6916,97825.0
2016-12-20 11:10:00,32.65,32.65,32.6,32.61,117092.0,29.6916,29.6916,29.6461,29.6552,117092.0
2016-12-20 11:20:00,32.61,32.63,32.58,32.6,141172.0,29.6552,29.6734,29.628,29.6461,141172.0
2016-12-20 11:30:00,32.6,32.62,32.56,32.59,120992.0,29.6461,29.6643,29.6098,29.6371,120992.0
2016-12-20 11:40:00,32.58,32.6,32.55,32.57,149608.0,29.628,29.6461,29.6007,29.6189,149608.0
2016-12-20 11:50:00,32.58,32.58,32.48,32.51,254517.0,29.628,29.628,29.537,29.5643,254517.0
2016-12-20 12:00:00,32.51,32.52,32.49,32.51,181630.0,29.5643,29.5734,29.5461,29.5643,181630.0
2016-12-20 12:10:00,32.51,32.54,32.5,32.5,142918.0,29.5643,29.5916,29.5552,29.5552,142918.0
2016-12-20 12:20:00,32.5,32.52,32.49,32.5,157961.0,29.5552,29.5734,29.5461,29.5552,157961.0
2016-12-20 12:30:00,32.5,32.51,32.48,32.49,112512.0,29.5552,29.5643,29.537,29.5461,112512.0
2016-12-20 12:40:00,32.49,32.51,32.48,32.49,100311.0,29.5461,29.5643,29.537,29.5461,100311.0
2016-12-20 12:50:00,32.5,32.55,32.49,32.52,121947.0,29.5552,29.6007,29.5461,29.5734,121947.0
2016-12-20 13:00:00,32.52,32.53,32.49,32.52,151669.0,29.5734,29.5825,29.5461,29.5734,151669.0
2016-12-20 13:10:00,32.53,32.53,32.5,32.51,89253.0,29.5825,29.5825,29.5552,29.5643,89253.0
2016-12-20 13:20:00,32.5,32.52,32.49,32.5,65206.0,29.5552,29.5734,29.5461,29.5552,65206.0
2016-12-20 13:30:00,32.5,32.51,32.45,32.45,123065.0,29.5552,29.5643,29.5097,29.5097,123065.0
2016-12-20 13:40:00,32.46,32.51,32.37,32.48,189990.0,29.5188,29.5643,29.437,29.537,189990.0
2016-12-20 13:50:00,32.48,32.5,32.47,32.48,64141.0,29.537,29.5552,29.5279,29.537,64141.0
2016-12-20 14:00:00,32.48,32.48,32.43,32.43,52567.0,29.537,29.537,29.4916,29.4916,52567.0
2016-12-20 14:10:00,32.43,32.44,32.41,32.44,110337.0,29.4916,29.5006,29.4734,29.5006,110337.0
2016-12-20 14:20:00,32.44,32.5,32.43,32.46,145530.0,29.5006,29.5552,29.4916,29.5188,145530.0
2016-12-20 14:30:00,32.46,32.47,32.38,32.41,154929.0,29.5188,29.5279,29.4461,29.4734,154929.0
2016-12-20 14:40:00,32.41,32.42,32.38,32.39,97096.0,29.4734,29.4825,29.4461,29.4552,97096.0
2016-12-20 14:50:00,32.39,32.41,32.38,32.41,100068.0,29.4552,29.4734,29.4461,29.4734,100068.0
2016-12-20 15:00:00,32.41,32.42,32.35,32.37,164735.0,29.4734,29.4825,29.4188,29.437,164735.0
2016-12-20 15:10:00,32.36,32.41,32.35,32.41,134003.0,29.4279,29.4734,29.4188,29.4734,134003.0
2016-12-20 15:20:00,32.41,32.43,32.38,32.43,247550.0,29.4734,29.4916,29.4461,29.4916,247550.0
2016-12-20 15:30:00,32.43,32.44,32.41,32.43,212966.0,29.4916,29.5006,29.4734,29.4916,212966.0
2016-12-20 15:40:00,32.43,32.5,32.42,32.48,404223.0,29.4916,29.5552,29.4825,29.537,404223.0
2016-12-20 15:50:00,32.48,32.61,32.47,32.61,1167000.0,29.537,29.6552,29.5279,29.6552,1167000.0
2016-12-21 09:30:00,32.56,32.85,32.5,32.64,395821.0,29.6098,29.8735,29.5552,29.6825,395821.0
2016-12-21 09:40:00,32.64,32.67,32.59,32.66,113593.0,29.6825,29.7098,29.6371,29.7007,113593.0
2016-12-21 09:50:00,32.66,32.73,32.63,32.7,175856.0,29.7007,29.7644,29.6734,29.7371,175856.0
2016-12-21 10:00:00,32.7,32.76,32.69,32.73,124905.0,29.7371,29.7917,29.728,29.7644,124905.0
2016-12-21 10:10:00,32.73,32.81,32.73,32.8,160146.0,29.7644,29.8371,29.7644,29.828,160146.0
2016-12-21 10:20:00,32.81,32.85,32.77,32.77,108427.0,29.8371,29.8735,29.8007,29.8007,108427.0
2016-12-21 10:30:00,32.77,32.78,32.68,32.68,130489.0,29.8007,29.8098,29.7189,29.7189,130489.0
2016-12-21 10:40:00,32.69,32.71,32.61,32.62,95130.0,29.728,29.7462,29.6552,29.6643,95130.0
2016-12-21 10:50:00,32.62,32.65,32.57,32.61,126305.0,29.6643,29.6916,29.6189,29.6552,126305.0
2016-12-21 11:00:00,32.62,32.67,32.61,32.67,69644.0,29.6643,29.7098,29.6552,29.7098,69644.0
2016-12-21 11:10:00,32.68,32.71,32.64,32.7,98359.0,29.7189,29.7462,29.6825,29.7371,98359.0
2016-12-21 11:20:00,32.7,32.75,32.7,32.75,91527.0,29.7371,29.7826,29.7371,29.7826,91527.0
2016-12-21 11:30:00,32.75,32.78,32.73,32.75,106465.0,29.7826,29.8098,29.7644,29.7826,106465.0
2016-12-21 11:40:00,32.75,32.77,32.72,32.77,54553.0,29.7826,29.8007,29.7553,29.8007,54553.0
2016-12-21 11:50:00,32.77,32.78,32.74,32.77,87671.0,29.8007,29.8098,29.7735,29.8007,87671.0
2016-12-21 12:00:00,32.78,32.81,32.76,32.8,62294.0,29.8098,29.8371,29.7917,29.828,62294.0
2016-12-21 12:10:00,32.8,32.82,32.79,32.79,79109.0,29.828,29.8462,29.8189,29.8189,79109.0
2016-12-21 12:20:00,32.8,32.83,32.79,32.82,92855.0,29.828,29.8553,29.8189,29.8462,92855.0
2016-12-21 12:30:00,32.82,32.82,32.72,32.74,105715.0,29.8462,29.8462,29.7553,29.7735,105715.0
2016-12-21 12:40:00,32.74,32.76,32.73,32.73,39899.0,29.7735,29.7917,29.7644,29.7644,39899.0
2016-12-21 12:50:00,32.73,32.75,32.7,32.75,55932.0,29.7644,29.7826,29.7371,29.7826,55932.0
2016-12-21 13:00:00,32.74,32.76,32.71,32.73,60851.0,29.7735,29.7917,29.7462,29.7644,60851.0
2016-12-21 13:10:00,32.73,32.76,32.7,32.76,219323.0,29.7644,29.7917,29.7371,29.7917,219323.0
2016-12-21 13:20:00,32.76,32.82,32.75,32.79,62052.0,29.7917,29.8462,29.7826,29.8189,62052.0
2016-12-21 13:30:00,32.79,32.8,32.76,32.78,92350.0,29.8189,29.828,29.7917,29.8098,92350.0
2016-12-21 13:40:00,32.79,32.83,32.78,32.83,51316.0,29.8189,29.8553,29.8098,29.8553,51316.0
2016-12-21 13:50:00,32.83,32.84,32.78,32.79,135533.0,29.8553,29.8644,29.8098,29.8189,135533.0
2016-12-21 14:00:00,32.79,32.91,32.79,32.9,316959.0,29.8189,29.9281,29.8189,29.919,316959.0
2016-12-21 14:10:00,32.9,32.96,32.89,32.95,114405.0,29.919,29.9735,29.9099,29.9644,114405.0
2016-12-21 14:20:00,32.95,32.99,32.92,32.92,136253.0,29.9644,30.0008,29.9372,29.9372,136253.0
2016-12-21 14:30:00,32.92,32.94,32.9,32.93,96158.0,29.9372,29.9553,29.919,29.9462,96158.0
2016-12-21 14:40:00,32.93,32.93,32.85,32.88,118079.0,29.9462,29.9462,29.8735,29.9008,118079.0
2016-12-21 14:50:00,32.87,32.88,32.84,32.85,168575.0,29.8917,29.9008,29.8644,29.8735,168575.0
2016-12-21 15:00:00,32.85,32.85,32.75,32.77,85792.0,29.8735,29.8735,29.7826,29.8007,85792.0
2016-12-21 15:10:00,32.77,32.77,32.73,32.73,90710.0,29.8007,29.8007,29.7644,29.7644,90710.0
2016-12-21 15:20:00,32.73,32.74,32.64,32.66,156970.0,29.7644,29.7735,29.6825,29.7007,156970.0
2016-12-21 15:30:00,32.65,32.68,32.62,32.65,238588.0,29.6916,29.7189,29.6643,29.6916,238588.0
2016-12-21 15:40:00,32.65,32.66,32.6,32.61,222394.0,29.6916,29.7007,29.6461,29.6552,222394.0
2016-12-21 15:50:00,32.61,32.62,32.56,32.58,592614.0,29.6552,29.6643,29.6098,29.628,592614.0
2016-12-22 09:30:00,32.95,33.08,32.86,32.96,580064.0,29.9644,30.0827,29.8826,29.9735,580064.0
2016-12-22 09:40:00,32.95,33.08,32.9,33.06,450234.0,29.9644,30.0827,29.919,30.0645,450234.0
2016-12-22 09:50:00,33.06,33.52,33.03,33.5,1354969.0,30.0645,30.4828,30.0372,30.4646,1354969.0
2016-12-22 10:00:00,33.5,33.62,33.42,33.45,853483.0,30.4646,30.5737,30.3919,30.4191,853483.0
2016-12-22 10:10:00,33.46,33.48,33.37,33.43,311618.0,30.4282,30.4464,30.3464,30.4009,311618.0
2016-12-22 10:20:00,33.43,33.44,33.25,33.27,231241.0,30.4009,30.41,30.2373,30.2554,231241.0
2016-12-22 10:30:00,33.27,33.35,33.26,33.27,119616.0,30.2554,30.3282,30.2463,30.2554,119616.0
2016-12-22 10:40:00,33.27,33.27,33.16,33.18,203802.0,30.2554,30.2554,30.1554,30.1736,203802.0
2016-12-22 10:50:00,33.17,33.19,33.08,33.13,243092.0,30.1645,30.1827,30.0827,30.1281,243092.0
2016-12-22 11:00:00,33.14,33.17,33.05,33.11,353550.0,30.1372,30.1645,30.0554,30.1099,353550.0
2016-12-22 11:10:00,33.11,33.15,33.04,33.05,208469.0,30.1099,30.1463,30.0463,30.0554,208469.0
2016-12-22 11:20:00,33.05,33.09,32.95,32.97,194936.0,30.0554,30.0918,29.9644,29.9826,194936.0
2016-12-22 11:30:00,32.97,33.04,32.97,33.02,182805.0,29.9826,30.0463,29.9826,30.0281,182805.0
2016-12-22 11:40:00,33.02,33.03,32.92,32.94,270215.0,30.0281,30.0372,29.9372,29.9553,270215.0
2016-12-22 11:50:00,32.95,32.99,32.88,32.98,144783.0,29.9644,30.0008,29.9008,29.9917,144783.0
2016-12-22 12:00:00,32.98,33.0,32.95,32.98,98694.0,29.9917,30.0099,29.9644,29.9917,98694.0
2016-12-22 12:10:00,32.98,32.98,32.89,32.92,100946.0,29.9917,29.9917,29.9099,29.9372,100946.0
2016-12-22 12:20:00,32.92,32.94,32.88,32.91,71070.0,29.9372,29.9553,29.9008,29.9281,71070.0
2016-12-22 12:30:00,32.91,32.98,32.9,32.91,121839.0,29.9281,29.9917,29.919,29.9281,121839.0
2016-12-22 12:40:00,32.91,32.94,32.88,32.89,101044.0,29.9281,29.9553,29.9008,29.9099,101044.0
2016-12-22 12:50:00,32.89,32.93,32.87,32.93,213256.0,29.9099,29.9462,29.8917,29.9462,213256.0
2016-12-22 13:00:00,32.93,32.95,32.9,32.95,84464.0,29.9462,29.9644,29.919,29.9644,84464.0
2016-12-22 13:10:00,32.94,32.99,32.92,32.96,112128.0,29.9553,30.0008,29.9372,29.9735,112128.0
2016-12-22 13:20:00,32.96,33.03,32.95,32.99,103820.0,29.9735,30.0372,29.9644,30.0008,103820.0
2016-12-22 13:30:00,32.98,33.01,32.96,33.01,112548.0,29.9917,30.019,29.9735,30.019,112548.0
2016-12-22 13:40:00,33.01,33.1,33.0,33.09,91835.0,30.019,30.1008,30.0099,30.0918,91835.0
2016-12-22 13:50:00,33.09,33.09,33.02,33.05,48474.0,30.0918,30.0918,30.0281,30.0554,48474.0
2016-12-22 14:00:00,33.05,33.06,32.99,32.99,78034.0,30.0554,30.0645,30.0008,30.0008,78034.0
2016-12-22 14:10:00,33.0,33.01,32.94,32.98,70535.0,30.0099,30.019,29.9553,29.9917,70535.0
2016-12-22 14:20:00,32.99,32.99,32.93,32.94,52894.0,30.0008,30.0008,29.9462,29.9553,52894.0
2016-12-22 14:30:00,32.94,32.98,32.92,32.97,50664.0,29.9553,29.9917,29.9372,29.9826,50664.0
2016-12-22 14:40:00,32.97,32.98,32.94,32.94,50291.0,29.9826,29.9917,29.9553,29.9553,50291.0
2016-12-22 14:50:00,32.95,32.97,32.94,32.97,59862.0,29.9644,29.9826,29.9553,29.9826,59862.0
2016-12-22 15:00:00,32.97,32.99,32.93,32.96,123638.0,29.9826,30.0008,29.9462,29.9735,123638.0
2016-12-22 15:10:00,32.95,32.96,32.9,32.93,80353.0,29.9644,29.9735,29.919,29.9462,80353.0
2016-12-22 15:20:00,32.94,32.95,32.9,32.93,87779.0,29.9553,29.9644,29.919,29.9462,87779.0
2016-12-22 15:30:00,32.93,32.94,32.88,32.93,133976.0,29.9462,29.9553,29.9008,29.9462,133976.0
2016-12-22 15:40:00,32.94,32.97,32.93,32.95,136249.0,29.9553,29.9826,29.9462,29.9644,136249.0
2016-12-22 15:50:00,32.95,33.01,32.94,33.01,577398.0,29.9644,30.019,29.9553,30.019,577398.0
2016-12-23 09:30:00,32.95,33.0,32.83,32.86,335307.0,29.9644,30.0099,29.8553,29.8826,335307.0
2016-12-23 09:40:00,32.86,32.92,32.81,32.91,77103.0,29.8826,29.9372,29.8371,29.9281,77103.0
2016-12-23 09:50:00,32.91,32.94,32.83,32.84,67664.0,29.9281,29.9553,29.8553,29.8644,67664.0
2016-12-23 10:00:00,32.84,32.89,32.81,32.83,98780.0,29.8644,29.9099,29.8371,29.8553,98780.0
2016-12-23 10:10:00,32.83,32.86,32.82,32.85,85622.0,29.8553,29.8826,29.8462,29.8735,85622.0
2016-12-23 10:20:00,32.85,32.85,32.78,32.8,116032.0,29.8735,29.8735,29.8098,29.828,116032.0
2016-12-23 10:30:00,32.8,32.81,32.72,32.72,118214.0,29.828,29.8371,29.7553,29.7553,118214.0
2016-12-23 10:40:00,32.73,32.74,32.69,32.72,81463.0,29.7644,29.7735,29.728,29.7553,81463.0
2016-12-23 10:50:00,32.72,32.78,32.7,32.72,88477.0,29.7553,29.8098,29.7371,29.7553,88477.0
2016-12-23 11:00:00,32.72,32.74,32.68,32.72,94404.0,29.7553,29.7735,29.7189,29.7553,94404.0
2016-12-23 11:10:00,32.71,32.76,32.71,32.73,70168.0,29.7462,29.7917,29.7462,29.7644,70168.0
2016-12-23 11:20:00,32.73,32.75,32.67,32.73,95901.0,29.7644,29.7826,29.7098,29.7644,95901.0
2016-12-23 11:30:00,32.73,32.77,32.72,32.72,47059.0,29.7644,29.8007,29.7553,29.7553,47059.0
2016-12-23 11:40:00,32.72,32.75,32.7,32.71,53453.0,29.7553,29.7826,29.7371,29.7462,53453.0
2016-12-23 11:50:00,32.71,32.76,32.7,32.75,49412.0,29.7462,29.7917,29.7371,29.7826,49412.0
2016-12-23 12:00:00,32.75,32.8,32.75,32.78,72295.0,29.7826,29.828,29.7826,29.8098,72295.0
2016-12-23 12:10:00,32.78,32.79,32.7,32.77,82607.0,29.8098,29.8189,29.7371,29.8007,82607.0
2016-12-23 12:20:00,32.77,32.81,32.77,32.8,51429.0,29.8007,29.8371,29.8007,29.828,51429.0
2016-12-23 12:30:00,32.79,32.81,32.76,32.77,69984.0,29.8189,29.8371,29.7917,29.8007,69984.0
2016-12-23 12:40:00,32.78,32.78,32.76,32.77,27486.0,29.8098,29.8098,29.7917,29.8007,27486.0
2016-12-23 12:50:00,32.76,32.78,32.76,32.76,28412.0,29.7917,29.8098,29.7917,29.7917,28412.0
2016-12-23 13:00:00,32.76,32.77,32.76,32.77,25265.0,29.7917,29.8007,29.7917,29.8007,25265.0
2016-12-23 13:10:00,32.76,32.78,32.73,32.76,68826.0,29.7917,29.8098,29.7644,29.7917,68826.0
2016-12-23 13:20:00,32.76,32.76,32.72,32.73,56545.0,29.7917,29.7917,29.7553,29.7644,56545.0
2016-12-23 13:30:00,32.73,32.74,32.73,32.73,34821.0,29.7644,29.7735,29.7644,29.7644,34821.0
2016-12-23 13:40:00,32.74,32.74,32.69,32.7,54140.0,29.7735,29.7735,29.728,29.7371,54140.0
2016-12-23 13:50:00,32.7,32.73,32.69,32.7,97636.0,29.7371,29.7644,29.728,29.7371,97636.0
2016-12-23 14:00:00,32.7,32.71,32.68,32.69,124322.0,29.7371,29.7462,29.7189,29.728,124322.0
2016-12-23 14:10:00,32.68,32.72,32.66,32.72,82282.0,29.7189,29.7553,29.7007,29.7553,82282.0
2016-12-23 14:20:00,32.72,32.72,32.69,32.7,39645.0,29.7553,29.7553,29.728,29.7371,39645.0
2016-12-23 14:30:00,32.7,32.71,32.69,32.71,59106.0,29.7371,29.7462,29.728,29.7462,59106.0
2016-12-23 14:40:00,32.71,32.73,32.7,32.72,32601.0,29.7462,29.7644,29.7371,29.7553,32601.0
2016-12-23 14:50:00,32.72,32.72,32.69,32.71,32770.0,29.7553,29.7553,29.728,29.7462,32770.0
2016-12-23 15:00:00,32.71,32.72,32.7,32.7,37294.0,29.7462,29.7553,29.7371,29.7371,37294.0
2016-12-23 15:10:00,32.7,32.84,32.68,32.81,295522.0,29.7371,29.8644,29.7189,29.8371,295522.0
2016-12-23 15:20:00,32.81,32.85,32.8,32.85,85259.0,29.8371,29.8735,29.828,29.8735,85259.0
2016-12-23 15:30:00,32.85,32.88,32.83,32.85,120388.0,29.8735,29.9008,29.8553,29.8735,120388.0
2016-12-23 15:40:00,32.85,32.92,32.84,32.88,170255.0,29.8735,29.9372,29.8644,29.9008,170255.0
2016-12-23 15:50:00,32.89,32.92,32.88,32.9,291713.0,29.9099,29.9372,29.9008,29.919,291713.0
2016-12-27 09:30:00,33.15,33.4,33.1,33.26,336425.0,30.1463,30.3737,30.1008,30.2463,336425.0
2016-12-27 09:40:00,33.24,33.45,33.22,33.39,238995.0,30.2282,30.4191,30.21,30.3646,238995.0
2016-12-27 09:50:00,33.4,33.44,33.36,33.43,176247.0,30.3737,30.41,30.3373,30.4009,176247.0
2016-12-27 10:00:00,33.43,33.46,33.38,33.42,332494.0,30.4009,30.4282,30.3555,30.3919,332494.0
2016-12-27 10:10:00,33.43,33.46,33.39,33.43,114866.0,30.4009,30.4282,30.3646,30.4009,114866.0
2016-12-27 10:20:00,33.44,33.45,33.41,33.42,143157.0,30.41,30.4191,30.3828,30.3919,143157.0
2016-12-27 10:30:00,33.41,33.44,33.38,33.4,113407.0,30.3828,30.41,30.3555,30.3737,113407.0
2016-12-27 10:40:00,33.39,33.4,33.29,33.31,167409.0,30.3646,30.3737,30.2736,30.2918,167409.0
2016-12-27 10:50:00,33.31,33.37,33.31,33.36,66720.0,30.2918,30.3464,30.2918,30.3373,66720.0
2016-12-27 11:00:00,33.35,33.37,33.27,33.28,105654.0,30.3282,30.3464,30.2554,30.2645,105654.0
2016-12-27 11:10:00,33.28,33.3,33.23,33.25,69223.0,30.2645,30.2827,30.2191,30.2373,69223.0
2016-12-27 11:20:00,33.25,33.36,33.25,33.33,123475.0,30.2373,30.3373,30.2373,30.31,123475.0
2016-12-27 11:30:00,33.32,33.34,33.26,33.26,95150.0,30.3009,30.3191,30.2463,30.2463,95150.0
2016-12-27 11:40:00,33.27,33.3,33.26,33.28,70890.0,30.2554,30.2827,30.2463,30.2645,70890.0
2016-12-27 11:50:00,33.27,33.28,33.21,33.22,51472.0,30.2554,30.2645,30.2009,30.21,51472.0
2016-12-27 12:00:00,33.22,33.22,33.17,33.22,49826.0,30.21,30.21,30.1645,30.21,49826.0
2016-12-27 12:10:00,33.21,33.24,33.18,33.21,43627.0,30.2009,30.2282,30.1736,30.2009,43627.0
2016-12-27 12:20:00,33.2,33.22,33.18,33.2,36650.0,30.1918,30.21,30.1736,30.1918,36650.0
2016-12-27 12:30:00,33.2,33.22,33.18,33.19,32016.0,30.1918,30.21,30.1736,30.1827,32016.0
2016-12-27 12:40:00,33.19,33.2,33.16,33.18,42127.0,30.1827,30.1918,30.1554,30.1736,42127.0
2016-12-27 12:50:00,33.17,33.21,33.16,33.18,57746.0,30.1645,30.2009,30.1554,30.1736,57746.0
2016-12-27 13:00:00,33.18,33.19,33.13,33.16,63748.0,30.1736,30.1827,30.1281,30.1554,63748.0
2016-12-27 13:10:00,33.17,33.18,33.13,33.14,72298.0,30.1645,30.1736,30.1281,30.1372,72298.0
2016-12-27 13:20:00,33.14,33.19,33.13,33.19,41129.0,30.1372,30.1827,30.1281,30.1827,41129.0
2016-12-27 13:30:00,33.19,33.19,33.13,33.14,100572.0,30.1827,30.1827,30.1281,30.1372,100572.0
2016-12-27 13:40:00,33.14,33.18,33.13,33.17,43787.0,30.1372,30.1736,30.1281,30.1645,43787.0
2016-12-27 13:50:00,33.17,33.18,33.14,33.16,30060.0,30.1645,30.1736,30.1372,30.1554,30060.0
2016-12-27 14:00:00,33.16,33.16,33.13,33.13,45952.0,30.1554,30.1554,30.1281,30.1281,45952.0
2016-12-27 14:10:00,33.14,33.15,33.12,33.15,59315.0,30.1372,30.1463,30.119,30.1463,59315.0
2016-12-27 14:20:00,33.15,33.2,33.15,33.19,53569.0,30.1463,30.1918,30.1463,30.1827,53569.0
2016-12-27 14:30:00,33.19,33.21,33.16,33.19,68933.0,30.1827,30.2009,30.1554,30.1827,68933.0
2016-12-27 14:40:00,33.19,33.22,33.18,33.2,27502.0,30.1827,30.21,30.1736,30.1918,27502.0
2016-12-27 14:50:00,33.2,33.21,33.19,33.21,29631.0,30.1918,30.2009,30.1827,30.2009,29631.0
2016-12-27 15:00:00,33.21,33.28,33.21,33.27,91293.0,30.2009,30.2645,30.2009,30.2554,91293.0
2016-12-27 15:10:00,33.26,33.32,33.26,33.31,140744.0,30.2463,30.3009,30.2463,30.2918,140744.0
2016-12-27 15:20:00,33.3,33.34,33.29,33.3,114632.0,30.2827,30.3191,30.2736,30.2827,114632.0
2016-12-27 15:30:00,33.31,33.32,33.26,33.3,161385.0,30.2918,30.3009,30.2463,30.2827,161385.0
2016-12-27 15:40:00,33.29,33.38,33.28,33.37,395415.0,30.2736,30.3555,30.2645,30.3464,395415.0
2016-12-27 15:50:00,33.37,33.38,33.29,33.33,318418.0,30.3464,30.3555,30.2736,30.31,318418.0
2016-12-28 09:30:00,33.55,33.68,33.48,33.49,345870.0,30.5101,30.6283,30.4464,30.4555,345870.0
2016-12-28 09:40:00,33.49,33.55,33.44,33.48,329298.0,30.4555,30.5101,30.41,30.4464,329298.0
2016-12-28 09:50:00,33.48,33.49,33.31,33.31,243256.0,30.4464,30.4555,30.2918,30.2918,243256.0
2016-12-28 10:00:00,33.31,33.34,33.2,33.25,239811.0,30.2918,30.3191,30.1918,30.2373,239811.0
2016-12-28 10:10:00,33.25,33.27,33.13,33.14,225841.0,30.2373,30.2554,30.1281,30.1372,225841.0
2016-12-28 10:20:00,33.13,33.15,33.04,33.11,189945.0,30.1281,30.1463,30.0463,30.1099,189945.0
2016-12-28 10:30:00,33.11,33.19,33.1,33.13,96178.0,30.1099,30.1827,30.1008,30.1281,96178.0
2016-12-28 10:40:00,33.13,33.16,33.09,33.12,80189.0,30.1281,30.1554,30.0918,30.119,80189.0
2016-12-28 10:50:00,33.12,33.13,33.07,33.12,72961.0,30.119,30.1281,30.0736,30.119,72961.0
2016-12-28 11:00:00,33.13,33.22,33.11,33.2,101725.0,30.1281,30.21,30.1099,30.1918,101725.0
2016-12-28 11:10:00,33.2,33.24,33.18,33.23,133655.0,30.1918,30.2282,30.1736,30.2191,133655.0
2016-12-28 11:20:00,33.23,33.28,33.22,33.24,76567.0,30.2191,30.2645,30.21,30.2282,76567.0
2016-12-28 11:30:00,33.24,33.24,33.16,33.19,87947.0,30.2282,30.2282,30.1554,30.1827,87947.0
2016-12-28 11:40:00,33.18,33.19,33.15,33.15,53205.0,30.1736,30.1827,30.1463,30.1463,53205.0
2016-12-28 11:50:00,33.16,33.17,33.12,33.13,102659.0,30.1554,30.1645,30.119,30.1281,102659.0
2016-12-28 12:00:00,33.12,33.13,33.06,33.09,64919.0,30.119,30.1281,30.0645,30.0918,64919.0
2016-12-28 12:10:00,33.09,33.1,33.03,33.06,84739.0,30.0918,30.1008,30.0372,30.0645,84739.0
2016-12-28 12:20:00,33.06,33.07,33.02,33.06,28236.0,30.0645,30.0736,30.0281,30.0645,28236.0
2016-12-28 12:30:00,33.05,33.06,32.99,33.02,78516.0,30.0554,30.0645,30.0008,30.0281,78516.0
2016-12-28 12:40:00,33.02,33.03,32.97,32.99,60394.0,30.0281,30.0372,29.9826,30.0008,60394.0
2016-12-28 12:50:00,32.99,33.01,32.97,32.99,45683.0,30.0008,30.019,29.9826,30.0008,45683.0
2016-12-28 13:00:00,32.98,33.0,32.91,33.0,59131.0,29.9917,30.0099,29.9281,30.0099,59131.0
2016-12-28 13:10:00,33.0,33.06,32.98,33.02,47863.0,30.0099,30.0645,29.9917,30.0281,47863.0
2016-12-28 13:20:00,33.01,33.07,33.01,33.01,42090.0,30.019,30.0736,30.019,30.019,42090.0
2016-12-28 13:30:00,33.01,33.05,33.01,33.03,68398.0,30.019,30.0554,30.019,30.0372,68398.0
2016-12-28 13:40:00,33.04,33.04,32.97,32.98,48859.0,30.0463,30.0463,29.9826,29.9917,48859.0
2016-12-28 13:50:00,32.98,33.0,32.95,32.97,72258.0,29.9917,30.0099,29.9644,29.9826,72258.0
2016-12-28 14:00:00,32.97,33.01,32.96,32.98,70875.0,29.9826,30.019,29.9735,29.9917,70875.0
2016-12-28 14:10:00,32.98,33.0,32.96,33.0,92263.0,29.9917,30.0099,29.9735,30.0099,92263.0
2016-12-28 14:20:00,32.99,33.0,32.95,33.0,83312.0,30.0008,30.0099,29.9644,30.0099,83312.0
2016-12-28 14:30:00,32.99,33.01,32.97,32.98,106965.0,30.0008,30.019,29.9826,29.9917,106965.0
2016-12-28 14:40:00,32.99,33.01,32.97,33.0,45107.0,30.0008,30.019,29.9826,30.0099,45107.0
2016-12-28 14:50:00,33.0,33.01,32.97,33.0,46500.0,30.0099,30.019,29.9826,30.0099,46500.0
2016-12-28 15:00:00,33.0,33.05,32.99,33.01,80785.0,30.0099,30.0554,30.0008,30.019,80785.0
2016-12-28 15:10:00,33.0,33.03,32.98,33.0,84445.0,30.0099,30.0372,29.9917,30.0099,84445.0
2016-12-28 15:20:00,33.0,33.02,32.97,32.98,58718.0,30.0099,30.0281,29.9826,29.9917,58718.0
2016-12-28 15:30:00,32.98,32.99,32.92,32.93,161480.0,29.9917,30.0008,29.9372,29.9462,161480.0
2016-12-28 15:40:00,32.94,32.94,32.88,32.91,196933.0,29.9553,29.9553,29.9008,29.9281,196933.0
2016-12-28 15:50:00,32.92,32.94,32.9,32.91,403486.0,29.9372,29.9553,29.919,29.9281,403486.0
2016-12-29 09:30:00,32.8,32.99,32.75,32.88,237219.0,29.828,30.0008,29.7826,29.9008,237219.0
2016-12-29 09:40:00,32.89,32.91,32.68,32.68,117672.0,29.9099,29.9281,29.7189,29.7189,117672.0
2016-12-29 09:50:00,32.68,32.71,32.55,32.57,209429.0,29.7189,29.7462,29.6007,29.6189,209429.0
2016-12-29 10:00:00,32.57,32.65,32.56,32.58,115300.0,29.6189,29.6916,29.6098,29.628,115300.0
2016-12-29 10:10:00,32.58,32.65,32.48,32.64,172190.0,29.628,29.6916,29.537,29.6825,172190.0
2016-12-29 10:20:00,32.63,32.72,32.63,32.68,66984.0,29.6734,29.7553,29.6734,29.7189,66984.0
2016-12-29 10:30:00,32.67,32.69,32.64,32.69,53021.0,29.7098,29.728,29.6825,29.728,53021.0
2016-12-29 10:40:00,32.69,32.69,32.6,32.61,71452.0,29.728,29.728,29.6461,29.6552,71452.0
2016-12-29 10:50:00,32.6,32.65,32.57,32.58,72273.0,29.6461,29.6916,29.6189,29.628,72273.0
2016-12-29 11:00:00,32.58,32.6,32.5,32.52,90720.0,29.628,29.6461,29.5552,29.5734,90720.0
2016-12-29 11:10:00,32.52,32.58,32.5,32.58,83132.0,29.5734,29.628,29.5552,29.628,83132.0
2016-12-29 11:20:00,32.58,32.65,32.57,32.64,61505.0,29.628,29.6916,29.6189,29.6825,61505.0
2016-12-29 11:30:00,32.64,32.65,32.56,32.58,62370.0,29.6825,29.6916,29.6098,29.628,62370.0
2016-12-29 11:40:00,32.58,32.59,32.53,32.56,62592.0,29.628,29.6371,29.5825,29.6098,62592.0
2016-12-29 11:50:00,32.56,32.56,32.5,32.52,69445.0,29.6098,29.6098,29.5552,29.5734,69445.0
2016-12-29 12:00:00,32.52,32.55,32.51,32.52,51696.0,29.5734,29.6007,29.5643,29.5734,51696.0
2016-12-29 12:10:00,32.51,32.57,32.49,32.55,95721.0,29.5643,29.6189,29.5461,29.6007,95721.0
2016-12-29 12:20:00,32.55,32.63,32.55,32.61,63740.0,29.6007,29.6734,29.6007,29.6552,63740.0
2016-12-29 12:30:00,32.61,32.62,32.6,32.6,30462.0,29.6552,29.6643,29.6461,29.6461,30462.0
2016-12-29 12:40:00,32.61,32.7,32.6,32.67,64236.0,29.6552,29.7371,29.6461,29.7098,64236.0
2016-12-29 12:50:00,32.68,32.72,32.66,32.68,51698.0,29.7189,29.7553,29.7007,29.7189,51698.0
2016-12-29 13:00:00,32.67,32.69,32.63,32.64,40448.0,29.7098,29.728,29.6734,29.6825,40448.0
2016-12-29 13:10:00,32.63,32.66,32.6,32.61,75786.0,29.6734,29.7007,29.6461,29.6552,75786.0
2016-12-29 13:20:00,32.62,32.63,32.58,32.59,55182.0,29.6643,29.6734,29.628,29.6371,55182.0
2016-12-29 13:30:00,32.59,32.6,32.52,32.52,60573.0,29.6371,29.6461,29.5734,29.5734,60573.0
2016-12-29 13:40:00,32.52,32.53,32.49,32.53,80966.0,29.5734,29.5825,29.5461,29.5825,80966.0
2016-12-29 13:50:00,32.53,32.57,32.52,32.57,46126.0,29.5825,29.6189,29.5734,29.6189,46126.0
2016-12-29 14:00:00,32.57,32.64,32.57,32.61,70771.0,29.6189,29.6825,29.6189,29.6552,70771.0
2016-12-29 14:10:00,32.61,32.62,32.58,32.6,71697.0,29.6552,29.6643,29.628,29.6461,71697.0
2016-12-29 14:20:00,32.61,32.61,32.56,32.57,149472.0,29.6552,29.6552,29.6098,29.6189,149472.0
2016-12-29 14:30:00,32.57,32.59,32.55,32.57,52986.0,29.6189,29.6371,29.6007,29.6189,52986.0
2016-12-29 14:40:00,32.56,32.58,32.54,32.55,71358.0,29.6098,29.628,29.5916,29.6007,71358.0
2016-12-29 14:50:00,32.55,32.59,32.55,32.57,37871.0,29.6007,29.6371,29.6007,29.6189,37871.0
2016-12-29 15:00:00,32.58,32.58,32.52,32.53,75922.0,29.628,29.628,29.5734,29.5825,75922.0
2016-12-29 15:10:00,32.54,32.58,32.53,32.58,99642.0,29.5916,29.628,29.5825,29.628,99642.0
2016-12-29 15:20:00,32.58,32.66,32.57,32.64,96422.0,29.628,29.7007,29.6189,29.6825,96422.0
2016-12-29 15:30:00,32.65,32.67,32.6,32.62,131950.0,29.6916,29.7098,29.6461,29.6643,131950.0
2016-12-29 15:40:00,32.61,32.65,32.61,32.64,181306.0,29.6552,29.6916,29.6552,29.6825,181306.0
2016-12-29 15:50:00,32.64,32.67,32.63,32.66,515237.0,29.6825,29.7098,29.6734,29.7007,515237.0
2016-12-30 09:30:00,32.87,32.91,32.56,32.57,241015.0,29.8917,29.9281,29.6098,29.6189,241015.0
2016-12-30 09:40:00,32.56,32.66,32.55,32.64,129937.0,29.6098,29.7007,29.6007,29.6825,129937.0
2016-12-30 09:50:00,32.64,32.64,32.32,32.32,272799.0,29.6825,29.6825,29.3915,29.3915,272799.0
2016-12-30 10:00:00,32.32,32.38,32.3,32.37,106671.0,29.3915,29.4461,29.3733,29.437,106671.0
2016-12-30 10:10:00,32.38,32.49,32.37,32.44,124942.0,29.4461,29.5461,29.437,29.5006,124942.0
2016-12-30 10:20:00,32.44,32.45,32.3,32.3,107847.0,29.5006,29.5097,29.3733,29.3733,107847.0
2016-12-30 10:30:00,32.3,32.39,32.29,32.36,93240.0,29.3733,29.4552,29.3642,29.4279,93240.0
2016-12-30 10:40:00,32.36,32.44,32.36,32.44,60350.0,29.4279,29.5006,29.4279,29.5006,60350.0
2016-12-30 10:50:00,32.44,32.5,32.42,32.5,60546.0,29.5006,29.5552,29.4825,29.5552,60546.0
2016-12-30 11:00:00,32.49,32.49,32.43,32.44,57652.0,29.5461,29.5461,29.4916,29.5006,57652.0
2016-12-30 11:10:00,32.44,32.44,32.38,32.41,73672.0,29.5006,29.5006,29.4461,29.4734,73672.0
2016-12-30 11:20:00,32.42,32.45,32.38,32.42,98679.0,29.4825,29.5097,29.4461,29.4825,98679.0
2016-12-30 11:30:00,32.41,32.46,32.38,32.41,55953.0,29.4734,29.5188,29.4461,29.4734,55953.0
2016-12-30 11:40:00,32.41,32.49,32.4,32.48,82922.0,29.4734,29.5461,29.4643,29.537,82922.0
2016-12-30 11:50:00,32.48,32.49,32.43,32.44,54829.0,29.537,29.5461,29.4916,29.5006,54829.0
2016-12-30 12:00:00,32.44,32.44,32.31,32.38,83153.0,29.5006,29.5006,29.3824,29.4461,83153.0
2016-12-30 12:10:00,32.38,32.43,32.35,32.41,52565.0,29.4461,29.4916,29.4188,29.4734,52565.0
2016-12-30 12:20:00,32.41,32.43,32.37,32.38,44181.0,29.4734,29.4916,29.437,29.4461,44181.0
2016-12-30 12:30:00,32.38,32.4,32.3,32.31,42037.0,29.4461,29.4643,29.3733,29.3824,42037.0
2016-12-30 12:40:00,32.32,32.35,32.27,32.34,170950.0,29.3915,29.4188,29.3461,29.4097,170950.0
2016-12-30 12:50:00,32.33,32.35,32.29,32.35,162124.0,29.4006,29.4188,29.3642,29.4188,162124.0
2016-12-30 13:00:00,32.34,32.36,32.32,32.32,36960.0,29.4097,29.4279,29.3915,29.3915,36960.0
2016-12-30 13:10:00,32.32,32.34,32.29,32.34,39444.0,29.3915,29.4097,29.3642,29.4097,39444.0
2016-12-30 13:20:00,32.34,32.38,32.32,32.34,33943.0,29.4097,29.4461,29.3915,29.4097,33943.0
2016-12-30 13:30:00,32.35,32.36,32.31,32.31,35839.0,29.4188,29.4279,29.3824,29.3824,35839.0
2016-12-30 13:40:00,32.3,32.34,32.25,32.26,59452.0,29.3733,29.4097,29.3279,29.337,59452.0
2016-12-30 13:50:00,32.25,32.29,32.23,32.25,37200.0,29.3279,29.3642,29.3097,29.3279,37200.0
2016-12-30 14:00:00,32.24,32.26,32.21,32.23,83230.0,29.3188,29.337,29.2915,29.3097,83230.0
2016-12-30 14:10:00,32.23,32.28,32.21,32.27,52909.0,29.3097,29.3551,29.2915,29.3461,52909.0
2016-12-30 14:20:00,32.27,32.27,32.21,32.21,65679.0,29.3461,29.3461,29.2915,29.2915,65679.0
2016-12-30 14:30:00,32.21,32.3,32.2,32.29,52376.0,29.2915,29.3733,29.2824,29.3642,52376.0
2016-12-30 14:40:00,32.29,32.31,32.21,32.23,66631.0,29.3642,29.3824,29.2915,29.3097,66631.0
2016-12-30 14:50:00,32.22,32.24,32.18,32.23,81971.0,29.3006,29.3188,29.2642,29.3097,81971.0
2016-12-30 15:00:00,32.23,32.23,32.19,32.22,54450.0,29.3097,29.3097,29.2733,29.3006,54450.0
2016-12-30 15:10:00,32.22,32.32,32.22,32.3,156191.0,29.3006,29.3915,29.3006,29.3733,156191.0
2016-12-30 15:20:00,32.31,32.35,32.3,32.34,118884.0,29.3824,29.4188,29.3733,29.4097,118884.0
2016-12-30 15:30:00,32.34,32.35,32.26,32.28,141865.0,29.4097,29.4188,29.337,29.3551,141865.0
2016-12-30 15:40:00,32.28,32.29,32.22,32.24,144264.0,29.3551,29.3642,29.3006,29.3188,144264.0
2016-12-30 15:50:00,32.23,32.32,32.18,32.27,856807.0,29.3097,29.3915,29.2642,29.3461,856807.0
2017-01-03 09:30:00,32.36,32.5,32.22,32.3,635650.0,29.4279,29.5552,29.3006,29.3733,635650.0
2017-01-03 09:40:00,32.3,32.34,32.18,32.27,331135.0,29.3733,29.4097,29.2642,29.3461,331135.0
2017-01-03 09:50:00,32.27,32.33,32.2,32.3,348343.0,29.3461,29.4006,29.2824,29.3733,348343.0
2017-01-03 10:00:00,32.3,32.68,32.25,32.65,567795.0,29.3733,29.7189,29.3279,29.6916,567795.0
2017-01-03 10:10:00,32.66,32.7,32.58,32.6,250989.0,29.7007,29.7371,29.628,29.6461,250989.0
2017-01-03 10:20:00,32.6,32.7,32.57,32.66,257691.0,29.6461,29.7371,29.6189,29.7007,257691.0
2017-01-03 10:30:00,32.66,32.71,32.52,32.53,239966.0,29.7007,29.7462,29.5734,29.5825,239966.0
2017-01-03 10:40:00,32.53,32.57,32.41,32.41,209309.0,29.5825,29.6189,29.4734,29.4734,209309.0
2017-01-03 10:50:00,32.41,32.44,32.25,32.25,189707.0,29.4734,29.5006,29.3279,29.3279,189707.0
2017-01-03 11:00:00,32.25,32.26,32.15,32.24,432002.0,29.3279,29.337,29.2369,29.3188,432002.0
2017-01-03 11:10:00,32.24,32.25,32.14,32.14,131525.0,29.3188,29.3279,29.2278,29.2278,131525.0
2017-01-03 11:20:00,32.15,32.22,32.14,32.14,194730.0,29.2369,29.3006,29.2278,29.2278,194730.0
2017-01-03 11:30:00,32.14,32.19,32.07,32.07,156609.0,29.2278,29.2733,29.1642,29.1642,156609.0
2017-01-03 11:40:00,32.08,32.09,31.95,31.98,270562.0,29.1733,29.1824,29.055,29.0823,270562.0
2017-01-03 11:50:00,31.97,32.03,31.95,32.02,299795.0,29.0732,29.1278,29.055,29.1187,299795.0
2017-01-03 12:00:00,32.03,32.03,31.76,31.83,674043.0,29.1278,29.1278,28.8823,28.9459,674043.0
2017-01-03 12:10:00,31.82,31.88,31.82,31.84,196757.0,28.9368,28.9914,28.9368,28.955,196757.0
2017-01-03 12:20:00,31.84,31.84,31.66,31.75,325516.0,28.955,28.955,28.7913,28.8732,325516.0
2017-01-03 12:30:00,31.75,31.83,31.74,31.82,135056.0,28.8732,28.9459,28.8641,28.9368,135056.0
2017-01-03 12:40:00,31.82,31.84,31.74,31.8,137434.0,28.9368,28.955,28.8641,28.9186,137434.0
2017-01-03 12:50:00,31.79,31.81,31.74,31.79,101149.0,28.9095,28.9277,28.8641,28.9095,101149.0
2017-01-03 13:00:00,31.8,31.84,31.71,31.72,150188.0,28.9186,28.955,28.8368,28.8459,150188.0
2017-01-03 13:10:00,31.72,31.73,31.68,31.71,219087.0,28.8459,28.855,28.8095,28.8368,219087.0
2017-01-03 13:20:00,31.71,31.73,31.68,31.69,183786.0,28.8368,28.855,28.8095,28.8186,183786.0
2017-01-03 13:30:00,31.7,31.74,31.67,31.72,179225.0,28.8277,28.8641,28.8004,28.8459,179225.0
2017-01-03 13:40:00,31.72,31.78,31.7,31.76,163930.0,28.8459,28.9004,28.8277,28.8823,163930.0
2017-01-03 13:50:00,31.76,31.79,31.75,31.79,237003.0,28.8823,28.9095,28.8732,28.9095,237003.0
2017-01-03 14:00:00,31.79,31.81,31.77,31.77,241062.0,28.9095,28.9277,28.8914,28.8914,241062.0
2017-01-03 14:10:00,31.77,31.8,31.75,31.76,275105.0,28.8914,28.9186,28.8732,28.8823,275105.0
2017-01-03 14:20:00,31.75,31.76,31.66,31.68,317157.0,28.8732,28.8823,28.7913,28.8095,317157.0
2017-01-03 14:30:00,31.67,31.72,31.66,31.7,225197.0,28.8004,28.8459,28.7913,28.8277,225197.0
2017-01-03 14:40:00,31.69,31.75,31.68,31.75,143293.0,28.8186,28.8732,28.8095,28.8732,143293.0
2017-01-03 14:50:00,31.75,31.82,31.73,31.79,309777.0,28.8732,28.9368,28.855,28.9095,309777.0
2017-01-03 15:00:00,31.79,31.94,31.78,31.9,301105.0,28.9095,29.046,28.9004,29.0096,301105.0
2017-01-03 15:10:00,31.9,31.91,31.83,31.85,168379.0,29.0096,29.0187,28.9459,28.9641,168379.0
2017-01-03 15:20:00,31.85,31.85,31.79,31.82,255256.0,28.9641,28.9641,28.9095,28.9368,255256.0
2017-01-03 15:30:00,31.83,31.83,31.75,31.82,599651.0,28.9459,28.9459,28.8732,28.9368,599651.0
2017-01-03 15:40:00,31.82,31.85,31.81,31.85,515890.0,28.9368,28.9641,28.9277,28.9641,515890.0
2017-01-03 15:50:00,31.85,31.95,31.85,31.93,1295602.0,28.9641,29.055,28.9641,29.0369,1295602.0
2017-01-04 09:30:00,32.09,32.51,32.06,32.34,842164.0,29.1824,29.5643,29.1551,29.4097,842164.0
2017-01-04 09:40:00,32.34,32.43,32.23,32.34,719835.0,29.4097,29.4916,29.3097,29.4097,719835.0
2017-01-04 09:50:00,32.34,32.38,32.21,32.22,313478.0,29.4097,29.4461,29.2915,29.3006,313478.0
2017-01-04 10:00:00,32.23,32.43,32.23,32.37,660131.0,29.3097,29.4916,29.3097,29.437,660131.0
2017-01-04 10:10:00,32.37,32.38,32.23,32.28,219331.0,29.437,29.4461,29.3097,29.3551,219331.0
2017-01-04 10:20:00,32.27,32.33,32.22,32.23,196911.0,29.3461,29.4006,29.3006,29.3097,196911.0
2017-01-04 10:30:00,32.23,32.32,32.22,32.29,135552.0,29.3097,29.3915,29.3006,29.3642,135552.0
2017-01-04 10:40:00,32.29,32.37,32.24,32.32,207374.0,29.3642,29.437,29.3188,29.3915,207374.0
2017-01-04 10:50:00,32.31,32.34,32.26,32.3,136960.0,29.3824,29.4097,29.337,29.3733,136960.0
2017-01-04 11:00:00,32.31,32.34,32.28,32.31,205451.0,29.3824,29.4097,29.3551,29.3824,205451.0
2017-01-04 11:10:00,32.31,32.31,32.15,32.17,313722.0,29.3824,29.3824,29.2369,29.2551,313722.0
2017-01-04 11:20:00,32.18,32.2,32.13,32.19,344255.0,29.2642,29.2824,29.2187,29.2733,344255.0
2017-01-04 11:30:00,32.19,32.27,32.18,32.25,344344.0,29.2733,29.3461,29.2642,29.3279,344344.0
2017-01-04 11:40:00,32.26,32.29,32.23,32.27,140608.0,29.337,29.3642,29.3097,29.3461,140608.0
2017-01-04 11:50:00,32.27,32.37,32.26,32.33,247166.0,29.3461,29.437,29.337,29.4006,247166.0
2017-01-04 12:00:00,32.33,32.36,32.32,32.34,188350.0,29.4006,29.4279,29.3915,29.4097,188350.0
2017-01-04 12:10:00,32.34,32.4,32.33,32.37,99961.0,29.4097,29.4643,29.4006,29.437,99961.0
2017-01-04 12:20:00,32.37,32.37,32.28,32.33,118974.0,29.437,29.437,29.3551,29.4006,118974.0
2017-01-04 12:30:00,32.33,32.37,32.32,32.36,92964.0,29.4006,29.437,29.3915,29.4279,92964.0
2017-01-04 12:40:00,32.36,32.37,32.34,32.37,83540.0,29.4279,29.437,29.4097,29.437,83540.0
2017-01-04 12:50:00,32.36,32.37,32.31,32.32,115210.0,29.4279,29.437,29.3824,29.3915,115210.0
2017-01-04 13:00:00,32.32,32.33,32.25,32.26,74883.0,29.3915,29.4006,29.3279,29.337,74883.0
2017-01-04 13:10:00,32.26,32.29,32.23,32.28,167478.0,29.337,29.3642,29.3097,29.3551,167478.0
2017-01-04 13:20:00,32.28,32.33,32.28,32.32,79218.0,29.3551,29.4006,29.3551,29.3915,79218.0
2017-01-04 13:30:00,32.32,32.36,32.32,32.35,92737.0,29.3915,29.4279,29.3915,29.4188,92737.0
2017-01-04 13:40:00,32.35,32.35,32.32,32.33,96058.0,29.4188,29.4188,29.3915,29.4006,96058.0
2017-01-04 13:50:00,32.33,32.33,32.32,32.33,46305.0,29.4006,29.4006,29.3915,29.4006,46305.0
2017-01-04 14:00:00,32.33,32.33,32.28,32.29,175198.0,29.4006,29.4006,29.3551,29.3642,175198.0
2017-01-04 14:10:00,32.3,32.37,32.29,32.37,155988.0,29.3733,29.437,29.3642,29.437,155988.0
2017-01-04 14:20:00,32.37,32.39,32.3,32.34,198748.0,29.437,29.4552,29.3733,29.4097,198748.0
2017-01-04 14:30:00,32.34,32.38,32.33,32.34,103336.0,29.4097,29.4461,29.4006,29.4097,103336.0
2017-01-04 14:40:00,32.34,32.37,32.3,32.31,175731.0,29.4097,29.437,29.3733,29.3824,175731.0
2017-01-04 14:50:00,32.31,32.34,32.29,32.3,100855.0,29.3824,29.4097,29.3642,29.3733,100855.0
2017-01-04 15:00:00,32.3,32.32,32.28,32.3,157013.0,29.3733,29.3915,29.3551,29.3733,157013.0
2017-01-04 15:10:00,32.3,32.31,32.29,32.29,123018.0,29.3733,29.3824,29.3642,29.3642,123018.0
2017-01-04 15:20:00,32.29,32.3,32.26,32.26,115378.0,29.3642,29.3733,29.337,29.337,115378.0
2017-01-04 15:30:00,32.26,32.3,32.25,32.29,154705.0,29.337,29.3733,29.3279,29.3642,154705.0
2017-01-04 15:40:00,32.29,32.33,32.23,32.25,169865.0,29.3642,29.4006,29.3097,29.3279,169865.0
2017-01-04 15:50:00,32.26,32.29,32.2,32.24,596184.0,29.337,29.3642,29.2824,29.3188,596184.0
2017-01-05 09:30:00,32.29,32.33,32.15,32.3,465688.0,29.3642,29.4006,29.2369,29.3733,465688.0
2017-01-05 09:40:00,32.3,32.4,32.26,32.37,377096.0,29.3733,29.4643,29.337,29.437,377096.0
2017-01-05 09:50:00,32.37,32.4,32.29,32.29,198368.0,29.437,29.4643,29.3642,29.3642,198368.0
2017-01-05 10:00:00,32.3,32.34,32.23,32.29,185732.0,29.3733,29.4097,29.3097,29.3642,185732.0
2017-01-05 10:10:00,32.29,32.34,32.27,32.27,93547.0,29.3642,29.4097,29.3461,29.3461,93547.0
2017-01-05 10:20:00,32.27,32.28,32.16,32.16,127734.0,29.3461,29.3551,29.246,29.246,127734.0
2017-01-05 10:30:00,32.16,32.23,32.1,32.23,163167.0,29.246,29.3097,29.1915,29.3097,163167.0
2017-01-05 10:40:00,32.23,32.25,32.18,32.23,117142.0,29.3097,29.3279,29.2642,29.3097,117142.0
2017-01-05 10:50:00,32.23,32.23,32.16,32.23,143011.0,29.3097,29.3097,29.246,29.3097,143011.0
2017-01-05 11:00:00,32.22,32.24,32.01,32.02,152991.0,29.3006,29.3188,29.1096,29.1187,152991.0
2017-01-05 11:10:00,32.03,32.08,31.99,32.08,113675.0,29.1278,29.1733,29.0914,29.1733,113675.0
2017-01-05 11:20:00,32.09,32.09,32.02,32.02,103742.0,29.1824,29.1824,29.1187,29.1187,103742.0
2017-01-05 11:30:00,32.02,32.04,31.95,31.98,103249.0,29.1187,29.1369,29.055,29.0823,103249.0
2017-01-05 11:40:00,31.98,32.0,31.91,31.95,179578.0,29.0823,29.1005,29.0187,29.055,179578.0
2017-01-05 11:50:00,31.95,32.1,31.93,32.09,417710.0,29.055,29.1915,29.0369,29.1824,417710.0
2017-01-05 12:00:00,32.09,32.13,32.07,32.11,128582.0,29.1824,29.2187,29.1642,29.2005,128582.0
2017-01-05 12:10:00,32.11,32.16,32.08,32.14,155672.0,29.2005,29.246,29.1733,29.2278,155672.0
2017-01-05 12:20:00,32.15,32.19,32.14,32.16,109799.0,29.2369,29.2733,29.2278,29.246,109799.0
2017-01-05 12:30:00,32.16,32.17,32.13,32.16,117223.0,29.246,29.2551,29.2187,29.246,117223.0
2017-01-05 12:40:00,32.16,32.18,32.15,32.17,101723.0,29.246,29.2642,29.2369,29.2551,101723.0
2017-01-05 12:50:00,32.18,32.2,32.15,32.15,83538.0,29.2642,29.2824,29.2369,29.2369,83538.0
2017-01-05 13:00:00,32.16,32.16,32.1,32.12,68922.0,29.246,29.246,29.1915,29.2096,68922.0
2017-01-05 13:10:00,32.13,32.14,32.11,32.12,50762.0,29.2187,29.2278,29.2005,29.2096,50762.0
2017-01-05 13:20:00,32.12,32.14,32.06,32.07,93523.0,29.2096,29.2278,29.1551,29.1642,93523.0
2017-01-05 13:30:00,32.07,32.08,32.03,32.06,80324.0,29.1642,29.1733,29.1278,29.1551,80324.0
2017-01-05 13:40:00,32.05,32.06,32.01,32.02,105635.0,29.146,29.1551,29.1096,29.1187,105635.0
2017-01-05 13:50:00,32.03,32.04,32.02,32.02,46381.0,29.1278,29.1369,29.1187,29.1187,46381.0
2017-01-05 14:00:00,32.02,32.05,32.02,32.03,151859.0,29.1187,29.146,29.1187,29.1278,151859.0
2017-01-05 14:10:00,32.04,32.06,32.01,32.01,102149.0,29.1369,29.1551,29.1096,29.1096,102149.0
2017-01-05 14:20:00,32.02,32.05,32.01,32.04,63313.0,29.1187,29.146,29.1096,29.1369,63313.0
2017-01-05 14:30:00,32.04,32.05,32.01,32.03,103144.0,29.1369,29.146,29.1096,29.1278,103144.0
2017-01-05 14:40:00,32.03,32.07,32.0,32.06,154526.0,29.1278,29.1642,29.1005,29.1551,154526.0
2017-01-05 14:50:00,32.05,32.15,32.05,32.09,200111.0,29.146,29.2369,29.146,29.1824,200111.0
2017-01-05 15:00:00,32.09,32.15,32.08,32.12,100296.0,29.1824,29.2369,29.1733,29.2096,100296.0
2017-01-05 15:10:00,32.13,32.13,32.09,32.09,140746.0,29.2187,29.2187,29.1824,29.1824,140746.0
2017-01-05 15:20:00,32.09,32.15,32.09,32.14,131479.0,29.1824,29.2369,29.1824,29.2278,131479.0
2017-01-05 15:30:00,32.15,32.16,32.1,32.12,176385.0,29.2369,29.246,29.1915,29.2096,176385.0
2017-01-05 15:40:00,32.12,32.14,32.09,32.12,238761.0,29.2096,29.2278,29.1824,29.2096,238761.0
2017-01-05 15:50:00,32.12,32.15,32.08,32.1,613702.0,29.2096,29.2369,29.1733,29.1915,613702.0
2017-01-06 09:30:00,32.04,32.1,31.86,32.0,314510.0,29.1369,29.1915,28.9732,29.1005,314510.0
2017-01-06 09:40:00,32.0,32.15,32.0,32.08,306744.0,29.1005,29.2369,29.1005,29.1733,306744.0
2017-01-06 09:50:00,32.09,32.23,32.09,32.21,274772.0,29.1824,29.3097,29.1824,29.2915,274772.0
2017-01-06 10:00:00,32.2,32.22,32.15,32.17,206056.0,29.2824,29.3006,29.2369,29.2551,206056.0
2017-01-06 10:10:00,32.16,32.21,32.1,32.12,116406.0,29.246,29.2915,29.1915,29.2096,116406.0
2017-01-06 10:20:00,32.13,32.14,32.07,32.08,121110.0,29.2187,29.2278,29.1642,29.1733,121110.0
2017-01-06 10:30:00,32.08,32.09,31.99,32.02,258766.0,29.1733,29.1824,29.0914,29.1187,258766.0
2017-01-06 10:40:00,32.01,32.05,31.99,32.0,98882.0,29.1096,29.146,29.0914,29.1005,98882.0
2017-01-06 10:50:00,32.01,32.13,32.0,32.08,136862.0,29.1096,29.2187,29.1005,29.1733,136862.0
2017-01-06 11:00:00,32.08,32.09,32.0,32.0,84809.0,29.1733,29.1824,29.1005,29.1005,84809.0
2017-01-06 11:10:00,32.0,32.07,32.0,32.02,125951.0,29.1005,29.1642,29.1005,29.1187,125951.0
2017-01-06 11:20:00,32.03,32.1,32.03,32.08,110578.0,29.1278,29.1915,29.1278,29.1733,110578.0
2017-01-06 11:30:00,32.09,32.13,32.08,32.09,201814.0,29.1824,29.2187,29.1733,29.1824,201814.0
2017-01-06 11:40:00,32.1,32.13,32.09,32.13,135325.0,29.1915,29.2187,29.1824,29.2187,135325.0
2017-01-06 11:50:00,32.13,32.16,32.12,32.13,131714.0,29.2187,29.246,29.2096,29.2187,131714.0
2017-01-06 12:00:00,32.13,32.14,32.11,32.11,52057.0,29.2187,29.2278,29.2005,29.2005,52057.0
2017-01-06 12:10:00,32.12,32.16,32.1,32.16,122783.0,29.2096,29.246,29.1915,29.246,122783.0
2017-01-06 12:20:00,32.16,32.18,32.14,32.15,193654.0,29.246,29.2642,29.2278,29.2369,193654.0
2017-01-06 12:30:00,32.15,32.17,32.14,32.15,128186.0,29.2369,29.2551,29.2278,29.2369,128186.0
2017-01-06 12:40:00,32.15,32.18,32.12,32.12,94568.0,29.2369,29.2642,29.2096,29.2096,94568.0
2017-01-06 12:50:00,32.12,32.14,32.11,32.12,138443.0,29.2096,29.2278,29.2005,29.2096,138443.0
2017-01-06 13:00:00,32.12,32.13,32.07,32.08,183944.0,29.2096,29.2187,29.1642,29.1733,183944.0
2017-01-06 13:10:00,32.07,32.08,32.04,32.04,246009.0,29.1642,29.1733,29.1369,29.1369,246009.0
2017-01-06 13:20:00,32.04,32.05,31.95,31.97,290787.0,29.1369,29.146,29.055,29.0732,290787.0
2017-01-06 13:30:00,31.96,32.07,31.96,32.07,126599.0,29.0641,29.1642,29.0641,29.1642,126599.0
2017-01-06 13:40:00,32.07,32.11,32.06,32.09,149505.0,29.1642,29.2005,29.1551,29.1824,149505.0
2017-01-06 13:50:00,32.09,32.1,32.06,32.07,47173.0,29.1824,29.1915,29.1551,29.1642,47173.0
2017-01-06 14:00:00,32.08,32.12,32.07,32.1,114912.0,29.1733,29.2096,29.1642,29.1915,114912.0
2017-01-06 14:10:00,32.09,32.13,32.09,32.11,87964.0,29.1824,29.2187,29.1824,29.2005,87964.0
2017-01-06 14:20:00,32.11,32.11,32.05,32.06,82657.0,29.2005,29.2005,29.146,29.1551,82657.0
2017-01-06 14:30:00,32.06,32.07,32.03,32.03,63471.0,29.1551,29.1642,29.1278,29.1278,63471.0
2017-01-06 14:40:00,32.03,32.06,32.0,32.02,99458.0,29.1278,29.1551,29.1005,29.1187,99458.0
2017-01-06 14:50:00,32.02,32.05,32.02,32.02,48134.0,29.1187,29.146,29.1187,29.1187,48134.0
2017-01-06 15:00:00,32.02,32.06,32.01,32.04,149427.0,29.1187,29.1551,29.1096,29.1369,149427.0
2017-01-06 15:10:00,32.04,32.05,31.99,32.01,118207.0,29.1369,29.146,29.0914,29.1096,118207.0
2017-01-06 15:20:00,32.02,32.05,32.0,32.05,135318.0,29.1187,29.146,29.1005,29.146,135318.0
2017-01-06 15:30:00,32.05,32.07,32.03,32.05,120847.0,29.146,29.1642,29.1278,29.146,120847.0
2017-01-06 15:40:00,32.04,32.08,32.04,32.04,222275.0,29.1369,29.1733,29.1369,29.1369,222275.0
2017-01-06 15:50:00,32.05,32.07,32.01,32.04,599221.0,29.146,29.1642,29.1096,29.1369,599221.0
2017-01-09 09:30:00,32.3,32.72,32.21,32.72,662723.0,29.3733,29.7553,29.2915,29.7553,662723.0
2017-01-09 09:40:00,32.73,32.83,32.68,32.82,461880.0,29.7644,29.8553,29.7189,29.8462,461880.0
2017-01-09 09:50:00,32.81,32.98,32.77,32.98,421757.0,29.8371,29.9917,29.8007,29.9917,421757.0
2017-01-09 10:00:00,32.98,32.99,32.8,32.9,432988.0,29.9917,30.0008,29.828,29.919,432988.0
2017-01-09 10:10:00,32.9,33.04,32.9,32.95,339716.0,29.919,30.0463,29.919,29.9644,339716.0
2017-01-09 10:20:00,32.96,33.01,32.91,32.93,158503.0,29.9735,30.019,29.9281,29.9462,158503.0
2017-01-09 10:30:00,32.92,32.95,32.9,32.95,97974.0,29.9372,29.9644,29.919,29.9644,97974.0
2017-01-09 10:40:00,32.95,32.97,32.84,32.9,140298.0,29.9644,29.9826,29.8644,29.919,140298.0
2017-01-09 10:50:00,32.91,32.95,32.86,32.9,230316.0,29.9281,29.9644,29.8826,29.919,230316.0
2017-01-09 11:00:00,32.9,33.01,32.86,32.94,424894.0,29.919,30.019,29.8826,29.9553,424894.0
2017-01-09 11:10:00,32.93,33.01,32.93,32.97,420568.0,29.9462,30.019,29.9462,29.9826,420568.0
2017-01-09 11:20:00,32.97,32.98,32.9,32.94,132444.0,29.9826,29.9917,29.919,29.9553,132444.0
2017-01-09 11:30:00,32.93,33.01,32.92,33.01,264110.0,29.9462,30.019,29.9372,30.019,264110.0
2017-01-09 11:40:00,33.01,33.05,32.97,33.04,228748.0,30.019,30.0554,29.9826,30.0463,228748.0
2017-01-09 11:50:00,33.04,33.07,32.98,33.0,223095.0,30.0463,30.0736,29.9917,30.0099,223095.0
2017-01-09 12:00:00,33.0,33.04,32.99,33.0,124906.0,30.0099,30.0463,30.0008,30.0099,124906.0
2017-01-09 12:10:00,33.01,33.01,32.95,32.95,122288.0,30.019,30.019,29.9644,29.9644,122288.0
2017-01-09 12:20:00,32.95,33.0,32.95,32.98,98167.0,29.9644,30.0099,29.9644,29.9917,98167.0
2017-01-09 12:30:00,32.97,32.98,32.86,32.87,89718.0,29.9826,29.9917,29.8826,29.8917,89718.0
2017-01-09 12:40:00,32.88,32.94,32.86,32.87,116380.0,29.9008,29.9553,29.8826,29.8917,116380.0
2017-01-09 12:50:00,32.88,32.91,32.87,32.88,119744.0,29.9008,29.9281,29.8917,29.9008,119744.0
2017-01-09 13:00:00,32.88,32.89,32.85,32.87,107733.0,29.9008,29.9099,29.8735,29.8917,107733.0
2017-01-09 13:10:00,32.88,32.93,32.86,32.93,74487.0,29.9008,29.9462,29.8826,29.9462,74487.0
2017-01-09 13:20:00,32.92,32.92,32.85,32.87,55217.0,29.9372,29.9372,29.8735,29.8917,55217.0
2017-01-09 13:30:00,32.87,32.92,32.85,32.91,95752.0,29.8917,29.9372,29.8735,29.9281,95752.0
2017-01-09 13:40:00,32.91,32.92,32.88,32.91,65683.0,29.9281,29.9372,29.9008,29.9281,65683.0
2017-01-09 13:50:00,32.91,32.91,32.88,32.9,63111.0,29.9281,29.9281,29.9008,29.919,63111.0
2017-01-09 14:00:00,32.9,32.91,32.85,32.86,84867.0,29.919,29.9281,29.8735,29.8826,84867.0
2017-01-09 14:10:00,32.86,32.87,32.83,32.86,75349.0,29.8826,29.8917,29.8553,29.8826,75349.0
2017-01-09 14:20:00,32.87,32.89,32.84,32.89,53259.0,29.8917,29.9099,29.8644,29.9099,53259.0
2017-01-09 14:30:00,32.88,32.89,32.8,32.8,111799.0,29.9008,29.9099,29.828,29.828,111799.0
2017-01-09 14:40:00,32.81,32.82,32.74,32.75,93878.0,29.8371,29.8462,29.7735,29.7826,93878.0
2017-01-09 14:50:00,32.75,32.78,32.74,32.77,102919.0,29.7826,29.8098,29.7735,29.8007,102919.0
2017-01-09 15:00:00,32.77,32.81,32.76,32.76,112617.0,29.8007,29.8371,29.7917,29.7917,112617.0
2017-01-09 15:10:00,32.77,32.8,32.76,32.78,98254.0,29.8007,29.828,29.7917,29.8098,98254.0
2017-01-09 15:20:00,32.79,32.86,32.78,32.86,107985.0,29.8189,29.8826,29.8098,29.8826,107985.0
2017-01-09 15:30:00,32.86,32.86,32.78,32.8,243313.0,29.8826,29.8826,29.8098,29.828,243313.0
2017-01-09 15:40:00,32.8,32.82,32.75,32.78,348021.0,29.828,29.8462,29.7826,29.8098,348021.0
2017-01-09 15:50:00,32.78,32.8,32.75,32.78,806611.0,29.8098,29.828,29.7826,29.8098,806611.0
2017-01-10 09:30:00,32.87,32.99,32.74,32.92,362097.0,29.8917,30.0008,29.7735,29.9372,362097.0
2017-01-10 09:40:00,32.92,32.96,32.88,32.96,186220.0,29.9372,29.9735,29.9008,29.9735,186220.0
2017-01-10 09:50:00,32.95,33.02,32.9,33.0,215829.0,29.9644,30.0281,29.919,30.0099,215829.0
2017-01-10 10:00:00,32.99,33.05,32.99,33.02,707388.0,30.0008,30.0554,30.0008,30.0281,707388.0
2017-01-10 10:10:00,33.01,33.09,32.99,33.02,380186.0,30.019,30.0918,30.0008,30.0281,380186.0
2017-01-10 10:20:00,33.01,33.04,32.9,32.94,264076.0,30.019,30.0463,29.919,29.9553,264076.0
2017-01-10 10:30:00,32.95,33.0,32.91,32.91,84908.0,29.9644,30.0099,29.9281,29.9281,84908.0
2017-01-10 10:40:00,32.91,33.02,32.9,33.01,164213.0,29.9281,30.0281,29.919,30.019,164213.0
2017-01-10 10:50:00,33.01,33.07,33.0,33.03,111437.0,30.019,30.0736,30.0099,30.0372,111437.0
2017-01-10 11:00:00,33.03,33.1,33.02,33.09,127046.0,30.0372,30.1008,30.0281,30.0918,127046.0
2017-01-10 11:10:00,33.08,33.11,33.07,33.08,93005.0,30.0827,30.1099,30.0736,30.0827,93005.0
2017-01-10 11:20:00,33.07,33.12,33.06,33.06,173810.0,30.0736,30.119,30.0645,30.0645,173810.0
2017-01-10 11:30:00,33.07,33.1,33.06,33.09,68642.0,30.0736,30.1008,30.0645,30.0918,68642.0
2017-01-10 11:40:00,33.09,33.1,33.07,33.08,117362.0,30.0918,30.1008,30.0736,30.0827,117362.0
2017-01-10 11:50:00,33.07,33.12,33.07,33.1,247329.0,30.0736,30.119,30.0736,30.1008,247329.0
2017-01-10 12:00:00,33.11,33.12,33.09,33.12,107616.0,30.1099,30.119,30.0918,30.119,107616.0
2017-01-10 12:10:00,33.12,33.2,33.11,33.13,259309.0,30.119,30.1918,30.1099,30.1281,259309.0
2017-01-10 12:20:00,33.14,33.17,33.12,33.16,124582.0,30.1372,30.1645,30.119,30.1554,124582.0
2017-01-10 12:30:00,33.16,33.18,33.14,33.15,151633.0,30.1554,30.1736,30.1372,30.1463,151633.0
2017-01-10 12:40:00,33.14,33.14,33.03,33.03,202058.0,30.1372,30.1372,30.0372,30.0372,202058.0
2017-01-10 12:50:00,33.03,33.06,33.02,33.06,101267.0,30.0372,30.0645,30.0281,30.0645,101267.0
2017-01-10 13:00:00,33.05,33.1,33.05,33.08,311971.0,30.0554,30.1008,30.0554,30.0827,311971.0
2017-01-10 13:10:00,33.09,33.1,33.06,33.08,49173.0,30.0918,30.1008,30.0645,30.0827,49173.0
2017-01-10 13:20:00,33.08,33.09,33.07,33.07,46650.0,30.0827,30.0918,30.0736,30.0736,46650.0
2017-01-10 13:30:00,33.07,33.1,33.07,33.1,53434.0,30.0736,30.1008,30.0736,30.1008,53434.0
2017-01-10 13:40:00,33.09,33.09,33.02,33.05,97439.0,30.0918,30.0918,30.0281,30.0554,97439.0
2017-01-10 13:50:00,33.06,33.1,33.03,33.05,136548.0,30.0645,30.1008,30.0372,30.0554,136548.0
2017-01-10 14:00:00,33.05,33.08,33.01,33.05,133730.0,30.0554,30.0827,30.019,30.0554,133730.0
2017-01-10 14:10:00,33.05,33.05,33.02,33.04,68461.0,30.0554,30.0554,30.0281,30.0463,68461.0
2017-01-10 14:20:00,33.04,33.07,33.01,33.01,58812.0,30.0463,30.0736,30.019,30.019,58812.0
2017-01-10 14:30:00,33.01,33.05,33.0,33.04,73290.0,30.019,30.0554,30.0099,30.0463,73290.0
2017-01-10 14:40:00,33.04,33.05,33.02,33.03,52625.0,30.0463,30.0554,30.0281,30.0372,52625.0
2017-01-10 14:50:00,33.03,33.04,33.01,33.02,55582.0,30.0372,30.0463,30.019,30.0281,55582.0
2017-01-10 15:00:00,33.03,33.08,33.02,33.07,121487.0,30.0372,30.0827,30.0281,30.0736,121487.0
2017-01-10 15:10:00,33.07,33.1,33.04,33.05,88281.0,30.0736,30.1008,30.0463,30.0554,88281.0
2017-01-10 15:20:00,33.05,33.06,33.02,33.03,74831.0,30.0554,30.0645,30.0281,30.0372,74831.0
2017-01-10 15:30:00,33.04,33.14,33.04,33.11,161227.0,30.0463,30.1372,30.0463,30.1099,161227.0
2017-01-10 15:40:00,33.11,33.12,33.08,33.1,171819.0,30.1099,30.119,30.0827,30.1008,171819.0
2017-01-10 15:50:00,33.1,33.15,33.07,33.13,895667.0,30.1008,30.1463,30.0736,30.1281,895667.0
2017-01-11 09:30:00,33.21,33.28,33.03,33.11,511530.0,30.2009,30.2645,30.0372,30.1099,511530.0
2017-01-11 09:40:00,33.12,33.13,32.98,32.99,267686.0,30.119,30.1281,29.9917,30.0008,267686.0
2017-01-11 09:50:00,33.0,33.08,32.95,33.05,267562.0,30.0099,30.0827,29.9644,30.0554,267562.0
2017-01-11 10:00:00,33.05,33.06,32.84,32.85,311509.0,30.0554,30.0645,29.8644,29.8735,311509.0
2017-01-11 10:10:00,32.84,32.97,32.84,32.92,189752.0,29.8644,29.9826,29.8644,29.9372,189752.0
2017-01-11 10:20:00,32.93,32.93,32.8,32.87,198734.0,29.9462,29.9462,29.828,29.8917,198734.0
2017-01-11 10:30:00,32.87,32.94,32.82,32.91,162643.0,29.8917,29.9553,29.8462,29.9281,162643.0
2017-01-11 10:40:00,32.91,32.99,32.89,32.97,184978.0,29.9281,30.0008,29.9099,29.9826,184978.0
2017-01-11 10:50:00,32.97,33.03,32.95,33.0,199635.0,29.9826,30.0372,29.9644,30.0099,199635.0
2017-01-11 11:00:00,33.01,33.04,32.95,33.0,286848.0,30.019,30.0463,29.9644,30.0099,286848.0
2017-01-11 11:10:00,33.0,33.0,32.9,32.96,150613.0,30.0099,30.0099,29.919,29.9735,150613.0
2017-01-11 11:20:00,32.96,33.01,32.9,32.93,218297.0,29.9735,30.019,29.919,29.9462,218297.0
2017-01-11 11:30:00,32.93,32.96,32.82,32.92,160214.0,29.9462,29.9735,29.8462,29.9372,160214.0
2017-01-11 11:40:00,32.91,33.0,32.88,32.93,166992.0,29.9281,30.0099,29.9008,29.9462,166992.0
2017-01-11 11:50:00,32.93,33.06,32.92,33.05,215556.0,29.9462,30.0645,29.9372,30.0554,215556.0
2017-01-11 12:00:00,33.06,33.11,33.04,33.09,112164.0,30.0645,30.1099,30.0463,30.0918,112164.0
2017-01-11 12:10:00,33.09,33.15,33.05,33.09,149689.0,30.0918,30.1463,30.0554,30.0918,149689.0
2017-01-11 12:20:00,33.07,33.08,33.02,33.07,107158.0,30.0736,30.0827,30.0281,30.0736,107158.0
2017-01-11 12:30:00,33.07,33.09,33.02,33.05,169173.0,30.0736,30.0918,30.0281,30.0554,169173.0
2017-01-11 12:40:00,33.05,33.05,32.95,32.98,119471.0,30.0554,30.0554,29.9644,29.9917,119471.0
2017-01-11 12:50:00,32.98,33.01,32.9,33.01,154444.0,29.9917,30.019,29.919,30.019,154444.0
2017-01-11 13:00:00,33.0,33.02,32.94,32.94,130361.0,30.0099,30.0281,29.9553,29.9553,130361.0
2017-01-11 13:10:00,32.94,32.95,32.87,32.93,118921.0,29.9553,29.9644,29.8917,29.9462,118921.0
2017-01-11 13:20:00,32.93,32.97,32.85,32.9,126804.0,29.9462,29.9826,29.8735,29.919,126804.0
2017-01-11 13:30:00,32.9,32.93,32.86,32.91,94609.0,29.919,29.9462,29.8826,29.9281,94609.0
2017-01-11 13:40:00,32.91,32.96,32.89,32.92,66038.0,29.9281,29.9735,29.9099,29.9372,66038.0
2017-01-11 13:50:00,32.92,32.99,32.91,32.91,133333.0,29.9372,30.0008,29.9281,29.9281,133333.0
2017-01-11 14:00:00,32.91,32.96,32.91,32.94,113783.0,29.9281,29.9735,29.9281,29.9553,113783.0
2017-01-11 14:10:00,32.95,33.02,32.92,33.01,117860.0,29.9644,30.0281,29.9372,30.019,117860.0
2017-01-11 14:20:00,33.01,33.06,32.98,33.04,133475.0,30.019,30.0645,29.9917,30.0463,133475.0
2017-01-11 14:30:00,33.05,33.11,33.04,33.11,95141.0,30.0554,30.1099,30.0463,30.1099,95141.0
2017-01-11 14:40:00,33.11,33.11,33.05,33.08,94053.0,30.1099,30.1099,30.0554,30.0827,94053.0
2017-01-11 14:50:00,33.08,33.13,33.07,33.12,104613.0,30.0827,30.1281,30.0736,30.119,104613.0
2017-01-11 15:00:00,33.12,33.23,33.11,33.2,261163.0,30.119,30.2191,30.1099,30.1918,261163.0
2017-01-11 15:10:00,33.2,33.31,33.19,33.3,309606.0,30.1918,30.2918,30.1827,30.2827,309606.0
2017-01-11 15:20:00,33.3,33.35,33.29,33.35,297242.0,30.2827,30.3282,30.2736,30.3282,297242.0
2017-01-11 15:30:00,33.35,33.35,33.29,33.34,394505.0,30.3282,30.3282,30.2736,30.3191,394505.0
2017-01-11 15:40:00,33.34,33.38,33.31,33.36,469997.0,30.3191,30.3555,30.2918,30.3373,469997.0
2017-01-11 15:50:00,33.36,33.48,33.35,33.46,1620278.0,30.3373,30.4464,30.3282,30.4282,1620278.0
2017-01-12 09:30:00,33.25,33.29,33.08,33.19,367197.0,30.2373,30.2736,30.0827,30.1827,367197.0
2017-01-12 09:40:00,33.18,33.19,33.1,33.12,259880.0,30.1736,30.1827,30.1008,30.119,259880.0
2017-01-12 09:50:00,33.13,33.13,32.97,33.05,267457.0,30.1281,30.1281,29.9826,30.0554,267457.0
2017-01-12 10:00:00,33.06,33.09,32.8,32.83,236354.0,30.0645,30.0918,29.828,29.8553,236354.0
2017-01-12 10:10:00,32.83,32.88,32.81,32.86,284640.0,29.8553,29.9008,29.8371,29.8826,284640.0
2017-01-12 10:20:00,32.85,32.94,32.84,32.9,120853.0,29.8735,29.9553,29.8644,29.919,120853.0
2017-01-12 10:30:00,32.89,32.91,32.75,32.76,164504.0,29.9099,29.9281,29.7826,29.7917,164504.0
2017-01-12 10:40:00,32.76,32.86,32.73,32.8,121764.0,29.7917,29.8826,29.7644,29.828,121764.0
2017-01-12 10:50:00,32.79,32.8,32.67,32.69,152438.0,29.8189,29.828,29.7098,29.728,152438.0
2017-01-12 11:00:00,32.68,32.69,32.6,32.64,160847.0,29.7189,29.728,29.6461,29.6825,160847.0
2017-01-12 11:10:00,32.64,32.79,32.61,32.77,206145.0,29.6825,29.8189,29.6552,29.8007,206145.0
2017-01-12 11:20:00,32.77,32.8,32.72,32.8,124507.0,29.8007,29.828,29.7553,29.828,124507.0
2017-01-12 11:30:00,32.79,32.8,32.73,32.75,89915.0,29.8189,29.828,29.7644,29.7826,89915.0
2017-01-12 11:40:00,32.76,32.78,32.73,32.75,115970.0,29.7917,29.8098,29.7644,29.7826,115970.0
2017-01-12 11:50:00,32.75,32.77,32.74,32.77,76734.0,29.7826,29.8007,29.7735,29.8007,76734.0
2017-01-12 12:00:00,32.77,32.83,32.76,32.83,94795.0,29.8007,29.8553,29.7917,29.8553,94795.0
2017-01-12 12:10:00,32.83,32.96,32.81,32.95,96589.0,29.8553,29.9735,29.8371,29.9644,96589.0
2017-01-12 12:20:00,32.95,33.0,32.94,32.99,104091.0,29.9644,30.0099,29.9553,30.0008,104091.0
2017-01-12 12:30:00,32.99,33.11,32.99,33.09,141887.0,30.0008,30.1099,30.0008,30.0918,141887.0
2017-01-12 12:40:00,33.09,33.11,33.06,33.09,111261.0,30.0918,30.1099,30.0645,30.0918,111261.0
2017-01-12 12:50:00,33.08,33.11,33.07,33.1,81723.0,30.0827,30.1099,30.0736,30.1008,81723.0
2017-01-12 13:00:00,33.09,33.15,33.08,33.11,97090.0,30.0918,30.1463,30.0827,30.1099,97090.0
2017-01-12 13:10:00,33.11,33.14,33.1,33.11,34018.0,30.1099,30.1372,30.1008,30.1099,34018.0
2017-01-12 13:20:00,33.11,33.13,33.04,33.05,72523.0,30.1099,30.1281,30.0463,30.0554,72523.0
2017-01-12 13:30:00,33.05,33.12,33.05,33.11,50317.0,30.0554,30.119,30.0554,30.1099,50317.0
2017-01-12 13:40:00,33.11,33.17,33.11,33.16,127765.0,30.1099,30.1645,30.1099,30.1554,127765.0
2017-01-12 13:50:00,33.16,33.17,33.14,33.16,68439.0,30.1554,30.1645,30.1372,30.1554,68439.0
2017-01-12 14:00:00,33.16,33.17,33.09,33.1,67685.0,30.1554,30.1645,30.0918,30.1008,67685.0
2017-01-12 14:10:00,33.09,33.15,33.09,33.14,70579.0,30.0918,30.1463,30.0918,30.1372,70579.0
2017-01-12 14:20:00,33.14,33.15,33.1,33.14,106341.0,30.1372,30.1463,30.1008,30.1372,106341.0
2017-01-12 14:30:00,33.14,33.23,33.13,33.22,92219.0,30.1372,30.2191,30.1281,30.21,92219.0
2017-01-12 14:40:00,33.22,33.22,33.17,33.17,65321.0,30.21,30.21,30.1645,30.1645,65321.0
2017-01-12 14:50:00,33.18,33.22,33.17,33.22,57835.0,30.1736,30.21,30.1645,30.21,57835.0
2017-01-12 15:00:00,33.22,33.22,33.08,33.09,117273.0,30.21,30.21,30.0827,30.0918,117273.0
2017-01-12 15:10:00,33.1,33.14,33.08,33.13,61186.0,30.1008,30.1372,30.0827,30.1281,61186.0
2017-01-12 15:20:00,33.13,33.19,33.12,33.19,135358.0,30.1281,30.1827,30.119,30.1827,135358.0
2017-01-12 15:30:00,33.19,33.24,33.18,33.23,167089.0,30.1827,30.2282,30.1736,30.2191,167089.0
2017-01-12 15:40:00,33.24,33.31,33.21,33.3,273925.0,30.2282,30.2918,30.2009,30.2827,273925.0
2017-01-12 15:50:00,33.3,33.34,33.26,33.3,702776.0,30.2827,30.3191,30.2463,30.2827,702776.0
2017-01-13 09:30:00,33.32,33.47,33.3,33.39,325271.0,30.3009,30.4373,30.2827,30.3646,325271.0
2017-01-13 09:40:00,33.4,33.57,33.4,33.55,298805.0,30.3737,30.5283,30.3737,30.5101,298805.0
2017-01-13 09:50:00,33.55,33.57,33.5,33.55,179030.0,30.5101,30.5283,30.4646,30.5101,179030.0
2017-01-13 10:00:00,33.54,33.68,33.54,33.68,214535.0,30.501,30.6283,30.501,30.6283,214535.0
2017-01-13 10:10:00,33.67,33.79,33.67,33.74,166162.0,30.6192,30.7283,30.6192,30.6829,166162.0
2017-01-13 10:20:00,33.74,33.77,33.71,33.74,105563.0,30.6829,30.7101,30.6556,30.6829,105563.0
2017-01-13 10:30:00,33.74,33.83,33.73,33.77,203194.0,30.6829,30.7647,30.6738,30.7101,203194.0
2017-01-13 10:40:00,33.77,33.85,33.77,33.85,161229.0,30.7101,30.7829,30.7101,30.7829,161229.0
2017-01-13 10:50:00,33.84,33.88,33.83,33.84,136906.0,30.7738,30.8102,30.7647,30.7738,136906.0
2017-01-13 11:00:00,33.84,33.86,33.74,33.79,139712.0,30.7738,30.792,30.6829,30.7283,139712.0
2017-01-13 11:10:00,33.78,33.81,33.74,33.81,111213.0,30.7192,30.7465,30.6829,30.7465,111213.0
2017-01-13 11:20:00,33.81,33.86,33.8,33.86,117883.0,30.7465,30.792,30.7374,30.792,117883.0
2017-01-13 11:30:00,33.86,33.87,33.79,33.8,65961.0,30.792,30.8011,30.7283,30.7374,65961.0
2017-01-13 11:40:00,33.79,33.8,33.76,33.8,119742.0,30.7283,30.7374,30.701,30.7374,119742.0
2017-01-13 11:50:00,33.8,33.9,33.79,33.89,97489.0,30.7374,30.8284,30.7283,30.8193,97489.0
2017-01-13 12:00:00,33.89,33.89,33.81,33.81,266232.0,30.8193,30.8193,30.7465,30.7465,266232.0
2017-01-13 12:10:00,33.82,33.82,33.76,33.8,140952.0,30.7556,30.7556,30.701,30.7374,140952.0
2017-01-13 12:20:00,33.79,33.85,33.79,33.82,64255.0,30.7283,30.7829,30.7283,30.7556,64255.0
2017-01-13 12:30:00,33.81,33.82,33.8,33.82,32634.0,30.7465,30.7556,30.7374,30.7556,32634.0
2017-01-13 12:40:00,33.81,33.82,33.78,33.79,58414.0,30.7465,30.7556,30.7192,30.7283,58414.0
2017-01-13 12:50:00,33.78,33.82,33.78,33.81,52777.0,30.7192,30.7556,30.7192,30.7465,52777.0
2017-01-13 13:00:00,33.81,33.83,33.78,33.79,69276.0,30.7465,30.7647,30.7192,30.7283,69276.0
2017-01-13 13:10:00,33.79,33.8,33.75,33.75,87177.0,30.7283,30.7374,30.6919,30.6919,87177.0
2017-01-13 13:20:00,33.75,33.76,33.71,33.73,108332.0,30.6919,30.701,30.6556,30.6738,108332.0
2017-01-13 13:30:00,33.74,33.79,33.73,33.79,49215.0,30.6829,30.7283,30.6738,30.7283,49215.0
2017-01-13 13:40:00,33.79,33.81,33.78,33.81,69222.0,30.7283,30.7465,30.7192,30.7465,69222.0
2017-01-13 13:50:00,33.81,33.82,33.78,33.79,69625.0,30.7465,30.7556,30.7192,30.7283,69625.0
2017-01-13 14:00:00,33.79,33.81,33.77,33.78,273105.0,30.7283,30.7465,30.7101,30.7192,273105.0
2017-01-13 14:10:00,33.78,33.8,33.75,33.78,97725.0,30.7192,30.7374,30.6919,30.7192,97725.0
2017-01-13 14:20:00,33.78,33.81,33.77,33.79,124541.0,30.7192,30.7465,30.7101,30.7283,124541.0
2017-01-13 14:30:00,33.8,33.83,33.79,33.81,52989.0,30.7374,30.7647,30.7283,30.7465,52989.0
2017-01-13 14:40:00,33.81,33.83,33.8,33.82,66066.0,30.7465,30.7647,30.7374,30.7556,66066.0
2017-01-13 14:50:00,33.81,33.82,33.79,33.81,88027.0,30.7465,30.7556,30.7283,30.7465,88027.0
2017-01-13 15:00:00,33.8,33.87,33.8,33.87,118541.0,30.7374,30.8011,30.7374,30.8011,118541.0
2017-01-13 15:10:00,33.86,33.86,33.81,33.82,128345.0,30.792,30.792,30.7465,30.7556,128345.0
2017-01-13 15:20:00,33.83,33.83,33.79,33.79,140494.0,30.7647,30.7647,30.7283,30.7283,140494.0
2017-01-13 15:30:00,33.8,33.83,33.77,33.81,343255.0,30.7374,30.7647,30.7101,30.7465,343255.0
2017-01-13 15:40:00,33.81,33.83,33.76,33.77,363270.0,30.7465,30.7647,30.701,30.7101,363270.0
2017-01-13 15:50:00,33.77,33.8,33.76,33.79,693898.0,30.7101,30.7374,30.701,30.7283,693898.0
2017-01-17 09:30:00,33.79,33.83,33.47,33.55,604183.0,30.7283,30.7647,30.4373,30.5101,604183.0
2017-01-17 09:40:00,33.54,33.62,33.42,33.44,310137.0,30.501,30.5737,30.3919,30.41,310137.0
2017-01-17 09:50:00,33.44,33.56,33.37,33.54,268514.0,30.41,30.5192,30.3464,30.501,268514.0
2017-01-17 10:00:00,33.55,33.59,33.49,33.58,245110.0,30.5101,30.5464,30.4555,30.5374,245110.0
2017-01-17 10:10:00,33.59,33.63,33.51,33.51,228383.0,30.5464,30.5828,30.4737,30.4737,228383.0
2017-01-17 10:20:00,33.51,33.56,33.45,33.47,146276.0,30.4737,30.5192,30.4191,30.4373,146276.0
2017-01-17 10:30:00,33.47,33.51,33.46,33.49,146234.0,30.4373,30.4737,30.4282,30.4555,146234.0
2017-01-17 10:40:00,33.48,33.54,33.48,33.5,202750.0,30.4464,30.501,30.4464,30.4646,202750.0
2017-01-17 10:50:00,33.49,33.54,33.47,33.52,120227.0,30.4555,30.501,30.4373,30.4828,120227.0
2017-01-17 11:00:00,33.52,33.54,33.48,33.51,140626.0,30.4828,30.501,30.4464,30.4737,140626.0
2017-01-17 11:10:00,33.51,33.54,33.44,33.45,163634.0,30.4737,30.501,30.41,30.4191,163634.0
2017-01-17 11:20:00,33.46,33.47,33.42,33.44,85835.0,30.4282,30.4373,30.3919,30.41,85835.0
2017-01-17 11:30:00,33.44,33.44,33.39,33.43,110437.0,30.41,30.41,30.3646,30.4009,110437.0
2017-01-17 11:40:00,33.43,33.45,33.41,33.44,76241.0,30.4009,30.4191,30.3828,30.41,76241.0
2017-01-17 11:50:00,33.44,33.46,33.43,33.44,78529.0,30.41,30.4282,30.4009,30.41,78529.0
2017-01-17 12:00:00,33.45,33.45,33.38,33.39,88288.0,30.4191,30.4191,30.3555,30.3646,88288.0
2017-01-17 12:10:00,33.38,33.39,33.32,33.34,92238.0,30.3555,30.3646,30.3009,30.3191,92238.0
2017-01-17 12:20:00,33.34,33.36,33.31,33.36,66722.0,30.3191,30.3373,30.2918,30.3373,66722.0
2017-01-17 12:30:00,33.36,33.38,33.34,33.34,61625.0,30.3373,30.3555,30.3191,30.3191,61625.0
2017-01-17 12:40:00,33.34,33.39,33.34,33.37,70880.0,30.3191,30.3646,30.3191,30.3464,70880.0
2017-01-17 12:50:00,33.37,33.39,33.31,33.31,69752.0,30.3464,30.3646,30.2918,30.2918,69752.0
2017-01-17 13:00:00,33.32,33.34,33.31,33.32,75531.0,30.3009,30.3191,30.2918,30.3009,75531.0
2017-01-17 13:10:00,33.33,33.38,33.31,33.35,83855.0,30.31,30.3555,30.2918,30.3282,83855.0
2017-01-17 13:20:00,33.35,33.36,33.25,33.26,95175.0,30.3282,30.3373,30.2373,30.2463,95175.0
2017-01-17 13:30:00,33.26,33.26,33.2,33.21,64191.0,30.2463,30.2463,30.1918,30.2009,64191.0
2017-01-17 13:40:00,33.2,33.23,33.17,33.17,68082.0,30.1918,30.2191,30.1645,30.1645,68082.0
2017-01-17 13:50:00,33.18,33.19,33.13,33.18,79833.0,30.1736,30.1827,30.1281,30.1736,79833.0
2017-01-17 14:00:00,33.18,33.22,33.17,33.2,114613.0,30.1736,30.21,30.1645,30.1918,114613.0
2017-01-17 14:10:00,33.19,33.22,33.16,33.16,94489.0,30.1827,30.21,30.1554,30.1554,94489.0
2017-01-17 14:20:00,33.16,33.17,33.12,33.14,73244.0,30.1554,30.1645,30.119,30.1372,73244.0
2017-01-17 14:30:00,33.15,33.15,33.09,33.12,138465.0,30.1463,30.1463,30.0918,30.119,138465.0
2017-01-17 14:40:00,33.13,33.2,33.11,33.18,94574.0,30.1281,30.1918,30.1099,30.1736,94574.0
2017-01-17 14:50:00,33.17,33.22,33.14,33.21,117421.0,30.1645,30.21,30.1372,30.2009,117421.0
2017-01-17 15:00:00,33.22,33.23,33.17,33.18,118884.0,30.21,30.2191,30.1645,30.1736,118884.0
2017-01-17 15:10:00,33.17,33.26,33.17,33.23,74243.0,30.1645,30.2463,30.1645,30.2191,74243.0
2017-01-17 15:20:00,33.23,33.25,33.2,33.22,108883.0,30.2191,30.2373,30.1918,30.21,108883.0
2017-01-17 15:30:00,33.22,33.28,33.22,33.27,138738.0,30.21,30.2645,30.21,30.2554,138738.0
2017-01-17 15:40:00,33.27,33.3,33.26,33.27,139748.0,30.2554,30.2827,30.2463,30.2554,139748.0
2017-01-17 15:50:00,33.28,33.31,33.27,33.29,438942.0,30.2645,30.2918,30.2554,30.2736,438942.0
2017-01-18 09:30:00,33.68,33.78,33.53,33.78,558571.0,30.6283,30.7192,30.4919,30.7192,558571.0
2017-01-18 09:40:00,33.78,34.0,33.77,33.94,496834.0,30.7192,30.9193,30.7101,30.8647,496834.0
2017-01-18 09:50:00,33.94,33.96,33.81,33.95,364368.0,30.8647,30.8829,30.7465,30.8738,364368.0
2017-01-18 10:00:00,33.95,33.96,33.83,33.86,331580.0,30.8738,30.8829,30.7647,30.792,331580.0
2017-01-18 10:10:00,33.87,33.92,33.84,33.87,249912.0,30.8011,30.8465,30.7738,30.8011,249912.0
2017-01-18 10:20:00,33.87,33.87,33.76,33.77,210196.0,30.8011,30.8011,30.701,30.7101,210196.0
2017-01-18 10:30:00,33.77,33.83,33.73,33.75,206149.0,30.7101,30.7647,30.6738,30.6919,206149.0
2017-01-18 10:40:00,33.75,33.75,33.67,33.7,180767.0,30.6919,30.6919,30.6192,30.6465,180767.0
2017-01-18 10:50:00,33.7,33.82,33.69,33.79,137538.0,30.6465,30.7556,30.6374,30.7283,137538.0
2017-01-18 11:00:00,33.79,33.8,33.76,33.77,174199.0,30.7283,30.7374,30.701,30.7101,174199.0
2017-01-18 11:10:00,33.77,33.78,33.69,33.74,348063.0,30.7101,30.7192,30.6374,30.6829,348063.0
2017-01-18 11:20:00,33.73,33.76,33.72,33.74,95387.0,30.6738,30.701,30.6647,30.6829,95387.0
2017-01-18 11:30:00,33.73,33.82,33.73,33.8,340540.0,30.6738,30.7556,30.6738,30.7374,340540.0
2017-01-18 11:40:00,33.8,33.81,33.73,33.73,163710.0,30.7374,30.7465,30.6738,30.6738,163710.0
2017-01-18 11:50:00,33.73,33.81,33.71,33.73,109674.0,30.6738,30.7465,30.6556,30.6738,109674.0
2017-01-18 12:00:00,33.72,33.86,33.71,33.86,109070.0,30.6647,30.792,30.6556,30.792,109070.0
2017-01-18 12:10:00,33.87,33.88,33.78,33.79,117131.0,30.8011,30.8102,30.7192,30.7283,117131.0
2017-01-18 12:20:00,33.8,33.8,33.75,33.77,53344.0,30.7374,30.7374,30.6919,30.7101,53344.0
2017-01-18 12:30:00,33.77,33.79,33.75,33.78,50164.0,30.7101,30.7283,30.6919,30.7192,50164.0
2017-01-18 12:40:00,33.78,33.82,33.78,33.81,187569.0,30.7192,30.7556,30.7192,30.7465,187569.0
2017-01-18 12:50:00,33.81,33.82,33.72,33.74,118555.0,30.7465,30.7556,30.6647,30.6829,118555.0
2017-01-18 13:00:00,33.73,33.79,33.73,33.78,57682.0,30.6738,30.7283,30.6738,30.7192,57682.0
2017-01-18 13:10:00,33.77,33.78,33.75,33.75,59597.0,30.7101,30.7192,30.6919,30.6919,59597.0
2017-01-18 13:20:00,33.75,33.76,33.68,33.68,101594.0,30.6919,30.701,30.6283,30.6283,101594.0
2017-01-18 13:30:00,33.69,33.74,33.68,33.73,96560.0,30.6374,30.6829,30.6283,30.6738,96560.0
2017-01-18 13:40:00,33.73,33.76,33.7,33.71,95097.0,30.6738,30.701,30.6465,30.6556,95097.0
2017-01-18 13:50:00,33.72,33.72,33.65,33.68,176899.0,30.6647,30.6647,30.601,30.6283,176899.0
2017-01-18 14:00:00,33.68,33.74,33.67,33.71,106141.0,30.6283,30.6829,30.6192,30.6556,106141.0
2017-01-18 14:10:00,33.71,33.72,33.65,33.72,140204.0,30.6556,30.6647,30.601,30.6647,140204.0
2017-01-18 14:20:00,33.72,33.73,33.64,33.66,178246.0,30.6647,30.6738,30.5919,30.6101,178246.0
2017-01-18 14:30:00,33.66,33.66,33.6,33.63,129962.0,30.6101,30.6101,30.5555,30.5828,129962.0
2017-01-18 14:40:00,33.63,33.63,33.55,33.55,155187.0,30.5828,30.5828,30.5101,30.5101,155187.0
2017-01-18 14:50:00,33.55,33.64,33.55,33.62,175841.0,30.5101,30.5919,30.5101,30.5737,175841.0
2017-01-18 15:00:00,33.62,33.63,33.59,33.62,171028.0,30.5737,30.5828,30.5464,30.5737,171028.0
2017-01-18 15:10:00,33.62,33.63,33.59,33.61,176048.0,30.5737,30.5828,30.5464,30.5646,176048.0
2017-01-18 15:20:00,33.61,33.61,33.57,33.61,180560.0,30.5646,30.5646,30.5283,30.5646,180560.0
2017-01-18 15:30:00,33.61,33.63,33.58,33.63,252179.0,30.5646,30.5828,30.5374,30.5828,252179.0
2017-01-18 15:40:00,33.63,33.63,33.58,33.6,418852.0,30.5828,30.5828,30.5374,30.5555,418852.0
2017-01-18 15:50:00,33.6,33.7,33.59,33.69,1057524.0,30.5555,30.6465,30.5464,30.6374,1057524.0
2017-01-19 09:30:00,33.79,34.1,33.7,34.01,680612.0,30.7283,31.0102,30.6465,30.9284,680612.0
2017-01-19 09:40:00,34.01,34.02,33.87,33.95,314848.0,30.9284,30.9375,30.8011,30.8738,314848.0
2017-01-19 09:50:00,33.95,34.13,33.95,34.13,386961.0,30.8738,31.0375,30.8738,31.0375,386961.0
2017-01-19 10:00:00,34.13,34.13,33.96,33.97,211362.0,31.0375,31.0375,30.8829,30.892,211362.0
2017-01-19 10:10:00,33.96,34.02,33.94,34.01,170266.0,30.8829,30.9375,30.8647,30.9284,170266.0
2017-01-19 10:20:00,34.01,34.03,33.97,33.98,173819.0,30.9284,30.9466,30.892,30.9011,173819.0
2017-01-19 10:30:00,33.98,33.99,33.95,33.99,155328.0,30.9011,30.9102,30.8738,30.9102,155328.0
2017-01-19 10:40:00,33.98,34.0,33.94,33.97,183777.0,30.9011,30.9193,30.8647,30.892,183777.0
2017-01-19 10:50:00,33.98,33.98,33.89,33.95,134710.0,30.9011,30.9011,30.8193,30.8738,134710.0
2017-01-19 11:00:00,33.94,33.98,33.85,33.87,431236.0,30.8647,30.9011,30.7829,30.8011,431236.0
2017-01-19 11:10:00,33.86,33.93,33.8,33.92,176967.0,30.792,30.8556,30.7374,30.8465,176967.0
2017-01-19 11:20:00,33.91,33.99,33.89,33.95,151348.0,30.8375,30.9102,30.8193,30.8738,151348.0
2017-01-19 11:30:00,33.95,33.95,33.89,33.93,101806.0,30.8738,30.8738,30.8193,30.8556,101806.0
2017-01-19 11:40:00,33.93,34.03,33.92,33.97,116791.0,30.8556,30.9466,30.8465,30.892,116791.0
2017-01-19 11:50:00,33.96,33.97,33.92,33.94,62352.0,30.8829,30.892,30.8465,30.8647,62352.0
2017-01-19 12:00:00,33.94,33.95,33.9,33.94,79573.0,30.8647,30.8738,30.8284,30.8647,79573.0
2017-01-19 12:10:00,33.94,33.96,33.91,33.91,155702.0,30.8647,30.8829,30.8375,30.8375,155702.0
2017-01-19 12:20:00,33.91,33.98,33.91,33.98,114451.0,30.8375,30.9011,30.8375,30.9011,114451.0
2017-01-19 12:30:00,33.98,34.01,33.96,34.01,209373.0,30.9011,30.9284,30.8829,30.9284,209373.0
2017-01-19 12:40:00,34.01,34.01,33.99,33.99,107365.0,30.9284,30.9284,30.9102,30.9102,107365.0
2017-01-19 12:50:00,34.0,34.01,33.98,34.01,133881.0,30.9193,30.9284,30.9011,30.9284,133881.0
2017-01-19 13:00:00,34.01,34.03,34.0,34.02,136937.0,30.9284,30.9466,30.9193,30.9375,136937.0
2017-01-19 13:10:00,34.03,34.05,33.99,34.02,194126.0,30.9466,30.9648,30.9102,30.9375,194126.0
2017-01-19 13:20:00,34.02,34.03,33.98,33.99,65407.0,30.9375,30.9466,30.9011,30.9102,65407.0
2017-01-19 13:30:00,33.99,34.03,33.98,34.03,71738.0,30.9102,30.9466,30.9011,30.9466,71738.0
2017-01-19 13:40:00,34.02,34.04,34.0,34.02,96899.0,30.9375,30.9557,30.9193,30.9375,96899.0
2017-01-19 13:50:00,34.02,34.02,33.97,33.97,85154.0,30.9375,30.9375,30.892,30.892,85154.0
2017-01-19 14:00:00,33.98,34.01,33.87,33.89,123462.0,30.9011,30.9284,30.8011,30.8193,123462.0
2017-01-19 14:10:00,33.89,33.9,33.8,33.8,146455.0,30.8193,30.8284,30.7374,30.7374,146455.0
2017-01-19 14:20:00,33.81,33.86,33.78,33.84,241332.0,30.7465,30.792,30.7192,30.7738,241332.0
2017-01-19 14:30:00,33.85,33.87,33.8,33.8,170124.0,30.7829,30.8011,30.7374,30.7374,170124.0
2017-01-19 14:40:00,33.8,33.85,33.79,33.8,132990.0,30.7374,30.7829,30.7283,30.7374,132990.0
2017-01-19 14:50:00,33.8,33.81,33.72,33.73,133230.0,30.7374,30.7465,30.6647,30.6738,133230.0
2017-01-19 15:00:00,33.73,33.76,33.69,33.7,216486.0,30.6738,30.701,30.6374,30.6465,216486.0
2017-01-19 15:10:00,33.71,33.74,33.67,33.73,189993.0,30.6556,30.6829,30.6192,30.6738,189993.0
2017-01-19 15:20:00,33.73,33.76,33.72,33.73,238145.0,30.6738,30.701,30.6647,30.6738,238145.0
2017-01-19 15:30:00,33.72,33.78,33.68,33.75,356326.0,30.6647,30.7192,30.6283,30.6919,356326.0
2017-01-19 15:40:00,33.75,33.78,33.74,33.75,208321.0,30.6919,30.7192,30.6829,30.6919,208321.0
2017-01-19 15:50:00,33.75,33.8,33.74,33.75,520291.0,30.6919,30.7374,30.6829,30.6919,520291.0
2017-01-20 09:30:00,33.87,34.18,33.87,34.08,1126064.0,30.8011,31.083,30.8011,30.992,1126064.0
2017-01-20 09:40:00,34.09,34.13,34.01,34.07,167687.0,31.0011,31.0375,30.9284,30.983,167687.0
2017-01-20 09:50:00,34.07,34.13,34.02,34.1,208812.0,30.983,31.0375,30.9375,31.0102,208812.0
2017-01-20 10:00:00,34.09,34.13,34.05,34.09,169899.0,31.0011,31.0375,30.9648,31.0011,169899.0
2017-01-20 10:10:00,34.09,34.18,34.09,34.18,223306.0,31.0011,31.083,31.0011,31.083,223306.0
2017-01-20 10:20:00,34.17,34.18,34.04,34.05,107041.0,31.0739,31.083,30.9557,30.9648,107041.0
2017-01-20 10:30:00,34.04,34.06,33.99,34.0,146231.0,30.9557,30.9739,30.9102,30.9193,146231.0
2017-01-20 10:40:00,34.0,34.03,33.95,33.96,104680.0,30.9193,30.9466,30.8738,30.8829,104680.0
2017-01-20 10:50:00,33.95,33.99,33.94,33.96,83814.0,30.8738,30.9102,30.8647,30.8829,83814.0
2017-01-20 11:00:00,33.96,34.06,33.96,34.06,125107.0,30.8829,30.9739,30.8829,30.9739,125107.0
2017-01-20 11:10:00,34.07,34.07,34.01,34.05,142869.0,30.983,30.983,30.9284,30.9648,142869.0
2017-01-20 11:20:00,34.05,34.07,34.03,34.05,106872.0,30.9648,30.983,30.9466,30.9648,106872.0
2017-01-20 11:30:00,34.05,34.08,34.03,34.08,56583.0,30.9648,30.992,30.9466,30.992,56583.0
2017-01-20 11:40:00,34.08,34.13,34.07,34.08,228863.0,30.992,31.0375,30.983,30.992,228863.0
2017-01-20 11:50:00,34.08,34.12,34.07,34.12,81562.0,30.992,31.0284,30.983,31.0284,81562.0
2017-01-20 12:00:00,34.12,34.15,33.98,34.05,365240.0,31.0284,31.0557,30.9011,30.9648,365240.0
2017-01-20 12:10:00,34.04,34.04,33.94,34.02,145849.0,30.9557,30.9557,30.8647,30.9375,145849.0
2017-01-20 12:20:00,34.01,34.03,33.93,33.96,71655.0,30.9284,30.9466,30.8556,30.8829,71655.0
2017-01-20 12:30:00,33.96,33.96,33.85,33.87,168770.0,30.8829,30.8829,30.7829,30.8011,168770.0
2017-01-20 12:40:00,33.86,33.96,33.83,33.93,108008.0,30.792,30.8829,30.7647,30.8556,108008.0
2017-01-20 12:50:00,33.93,33.94,33.88,33.94,150275.0,30.8556,30.8647,30.8102,30.8647,150275.0
2017-01-20 13:00:00,33.94,33.98,33.93,33.97,116993.0,30.8647,30.9011,30.8556,30.892,116993.0
2017-01-20 13:10:00,33.96,33.98,33.92,33.96,53129.0,30.8829,30.9011,30.8465,30.8829,53129.0
2017-01-20 13:20:00,33.97,33.98,33.95,33.98,72120.0,30.892,30.9011,30.8738,30.9011,72120.0
2017-01-20 13:30:00,33.98,33.98,33.92,33.94,104223.0,30.9011,30.9011,30.8465,30.8647,104223.0
2017-01-20 13:40:00,33.94,33.96,33.89,33.9,73012.0,30.8647,30.8829,30.8193,30.8284,73012.0
2017-01-20 13:50:00,33.9,33.92,33.88,33.9,83750.0,30.8284,30.8465,30.8102,30.8284,83750.0
2017-01-20 14:00:00,33.89,33.92,33.88,33.91,53455.0,30.8193,30.8465,30.8102,30.8375,53455.0
2017-01-20 14:10:00,33.91,33.92,33.88,33.91,87826.0,30.8375,30.8465,30.8102,30.8375,87826.0
2017-01-20 14:20:00,33.91,33.91,33.81,33.83,140702.0,30.8375,30.8375,30.7465,30.7647,140702.0
2017-01-20 14:30:00,33.83,33.84,33.78,33.81,107007.0,30.7647,30.7738,30.7192,30.7465,107007.0
2017-01-20 14:40:00,33.8,33.85,33.79,33.84,136661.0,30.7374,30.7829,30.7283,30.7738,136661.0
2017-01-20 14:50:00,33.84,33.86,33.83,33.84,80275.0,30.7738,30.792,30.7647,30.7738,80275.0
2017-01-20 15:00:00,33.84,33.89,33.83,33.89,172792.0,30.7738,30.8193,30.7647,30.8193,172792.0
2017-01-20 15:10:00,33.89,33.93,33.86,33.87,128307.0,30.8193,30.8556,30.792,30.8011,128307.0
2017-01-20 15:20:00,33.88,33.88,33.76,33.77,144190.0,30.8102,30.8102,30.701,30.7101,144190.0
2017-01-20 15:30:00,33.77,33.82,33.77,33.81,238904.0,30.7101,30.7556,30.7101,30.7465,238904.0
2017-01-20 15:40:00,33.8,33.82,33.78,33.8,186117.0,30.7374,30.7556,30.7192,30.7374,186117.0
2017-01-20 15:50:00,33.8,33.85,33.79,33.84,477671.0,30.7374,30.7829,30.7283,30.7738,477671.0
2017-01-23 09:30:00,33.76,34.2,33.75,34.06,484953.0,30.701,31.1012,30.6919,30.9739,484953.0
2017-01-23 09:40:00,34.06,34.11,33.9,33.92,210458.0,30.9739,31.0193,30.8284,30.8465,210458.0
2017-01-23 09:50:00,33.92,33.93,33.75,33.82,277005.0,30.8465,30.8556,30.6919,30.7556,277005.0
2017-01-23 10:00:00,33.82,33.86,33.77,33.79,202636.0,30.7556,30.792,30.7101,30.7283,202636.0
2017-01-23 10:10:00,33.8,33.8,33.7,33.7,137411.0,30.7374,30.7374,30.6465,30.6465,137411.0
2017-01-23 10:20:00,33.7,33.71,33.63,33.65,67154.0,30.6465,30.6556,30.5828,30.601,67154.0
2017-01-23 10:30:00,33.64,33.66,33.56,33.62,154407.0,30.5919,30.6101,30.5192,30.5737,154407.0
2017-01-23 10:40:00,33.62,33.77,33.61,33.76,287485.0,30.5737,30.7101,30.5646,30.701,287485.0
2017-01-23 10:50:00,33.76,33.79,33.73,33.75,82549.0,30.701,30.7283,30.6738,30.6919,82549.0
2017-01-23 11:00:00,33.74,33.77,33.69,33.7,150736.0,30.6829,30.7101,30.6374,30.6465,150736.0
2017-01-23 11:10:00,33.7,33.72,33.64,33.65,62715.0,30.6465,30.6647,30.5919,30.601,62715.0
2017-01-23 11:20:00,33.66,33.79,33.65,33.79,161031.0,30.6101,30.7283,30.601,30.7283,161031.0
2017-01-23 11:30:00,33.79,33.86,33.78,33.8,179283.0,30.7283,30.792,30.7192,30.7374,179283.0
2017-01-23 11:40:00,33.79,33.8,33.67,33.67,268502.0,30.7283,30.7374,30.6192,30.6192,268502.0
2017-01-23 11:50:00,33.66,33.7,33.63,33.7,112239.0,30.6101,30.6465,30.5828,30.6465,112239.0
2017-01-23 12:00:00,33.7,33.73,33.68,33.69,153858.0,30.6465,30.6738,30.6283,30.6374,153858.0
2017-01-23 12:10:00,33.69,33.73,33.69,33.73,86728.0,30.6374,30.6738,30.6374,30.6738,86728.0
2017-01-23 12:20:00,33.74,33.74,33.71,33.74,64944.0,30.6829,30.6829,30.6556,30.6829,64944.0
2017-01-23 12:30:00,33.73,33.76,33.71,33.72,143529.0,30.6738,30.701,30.6556,30.6647,143529.0
2017-01-23 12:40:00,33.72,33.72,33.7,33.72,71832.0,30.6647,30.6647,30.6465,30.6647,71832.0
2017-01-23 12:50:00,33.72,33.75,33.7,33.74,46526.0,30.6647,30.6919,30.6465,30.6829,46526.0
2017-01-23 13:00:00,33.73,33.76,33.72,33.73,68479.0,30.6738,30.701,30.6647,30.6738,68479.0
2017-01-23 13:10:00,33.72,33.73,33.71,33.72,28779.0,30.6647,30.6738,30.6556,30.6647,28779.0
2017-01-23 13:20:00,33.72,33.73,33.71,33.72,66591.0,30.6647,30.6738,30.6556,30.6647,66591.0
2017-01-23 13:30:00,33.72,33.86,33.72,33.83,211908.0,30.6647,30.792,30.6647,30.7647,211908.0
2017-01-23 13:40:00,33.83,33.84,33.75,33.76,122840.0,30.7647,30.7738,30.6919,30.701,122840.0
2017-01-23 13:50:00,33.76,33.76,33.71,33.72,80040.0,30.701,30.701,30.6556,30.6647,80040.0
2017-01-23 14:00:00,33.72,33.74,33.7,33.74,136883.0,30.6647,30.6829,30.6465,30.6829,136883.0
2017-01-23 14:10:00,33.74,33.74,33.71,33.72,68098.0,30.6829,30.6829,30.6556,30.6647,68098.0
2017-01-23 14:20:00,33.71,33.74,33.7,33.73,111367.0,30.6556,30.6829,30.6465,30.6738,111367.0
2017-01-23 14:30:00,33.73,33.76,33.72,33.74,53464.0,30.6738,30.701,30.6647,30.6829,53464.0
2017-01-23 14:40:00,33.73,33.74,33.7,33.7,244460.0,30.6738,30.6829,30.6465,30.6465,244460.0
2017-01-23 14:50:00,33.7,33.76,33.69,33.75,190894.0,30.6465,30.701,30.6374,30.6919,190894.0
2017-01-23 15:00:00,33.75,33.77,33.72,33.76,85407.0,30.6919,30.7101,30.6647,30.701,85407.0
2017-01-23 15:10:00,33.76,33.78,33.75,33.77,274449.0,30.701,30.7192,30.6919,30.7101,274449.0
2017-01-23 15:20:00,33.78,33.8,33.75,33.76,196641.0,30.7192,30.7374,30.6919,30.701,196641.0
2017-01-23 15:30:00,33.77,33.77,33.75,33.76,136629.0,30.7101,30.7101,30.6919,30.701,136629.0
2017-01-23 15:40:00,33.76,33.78,33.75,33.77,250554.0,30.701,30.7192,30.6919,30.7101,250554.0
2017-01-23 15:50:00,33.76,33.77,33.74,33.75,475844.0,30.701,30.7101,30.6829,30.6919,475844.0
2017-01-24 09:30:00,33.89,34.19,33.88,34.09,587353.0,30.8193,31.0921,30.8102,31.0011,587353.0
2017-01-24 09:40:00,34.1,34.17,34.07,34.09,274029.0,31.0102,31.0739,30.983,31.0011,274029.0
2017-01-24 09:50:00,34.09,34.09,34.02,34.03,195034.0,31.0011,31.0011,30.9375,30.9466,195034.0
2017-01-24 10:00:00,34.03,34.05,33.99,34.03,209680.0,30.9466,30.9648,30.9102,30.9466,209680.0
2017-01-24 10:10:00,34.03,34.05,33.99,34.03,159035.0,30.9466,30.9648,30.9102,30.9466,159035.0
2017-01-24 10:20:00,34.02,34.11,34.0,34.06,169921.0,30.9375,31.0193,30.9193,30.9739,169921.0
2017-01-24 10:30:00,34.06,34.09,34.04,34.06,74567.0,30.9739,31.0011,30.9557,30.9739,74567.0
2017-01-24 10:40:00,34.06,34.07,34.03,34.04,97691.0,30.9739,30.983,30.9466,30.9557,97691.0
2017-01-24 10:50:00,34.05,34.1,34.03,34.08,137816.0,30.9648,31.0102,30.9466,30.992,137816.0
2017-01-24 11:00:00,34.08,34.14,34.05,34.11,189193.0,30.992,31.0466,30.9648,31.0193,189193.0
2017-01-24 11:10:00,34.12,34.12,34.09,34.12,110449.0,31.0284,31.0284,31.0011,31.0284,110449.0
2017-01-24 11:20:00,34.12,34.14,34.06,34.06,122455.0,31.0284,31.0466,30.9739,30.9739,122455.0
2017-01-24 11:30:00,34.06,34.12,34.05,34.12,114419.0,30.9739,31.0284,30.9648,31.0284,114419.0
2017-01-24 11:40:00,34.11,34.12,34.08,34.09,111240.0,31.0193,31.0284,30.992,31.0011,111240.0
2017-01-24 11:50:00,34.09,34.12,34.08,34.12,111130.0,31.0011,31.0284,30.992,31.0284,111130.0
2017-01-24 12:00:00,34.12,34.12,34.08,34.09,61014.0,31.0284,31.0284,30.992,31.0011,61014.0
2017-01-24 12:10:00,34.09,34.14,34.08,34.09,107710.0,31.0011,31.0466,30.992,31.0011,107710.0
2017-01-24 12:20:00,34.09,34.12,34.06,34.1,90034.0,31.0011,31.0284,30.9739,31.0102,90034.0
2017-01-24 12:30:00,34.11,34.11,34.09,34.1,48108.0,31.0193,31.0193,31.0011,31.0102,48108.0
2017-01-24 12:40:00,34.1,34.11,34.06,34.09,134245.0,31.0102,31.0193,30.9739,31.0011,134245.0
2017-01-24 12:50:00,34.09,34.11,34.07,34.11,54406.0,31.0011,31.0193,30.983,31.0193,54406.0
2017-01-24 13:00:00,34.11,34.18,34.1,34.18,91575.0,31.0193,31.083,31.0102,31.083,91575.0
2017-01-24 13:10:00,34.18,34.2,34.14,34.15,255642.0,31.083,31.1012,31.0466,31.0557,255642.0
2017-01-24 13:20:00,34.15,34.19,34.12,34.15,204422.0,31.0557,31.0921,31.0284,31.0557,204422.0
2017-01-24 13:30:00,34.15,34.16,34.11,34.12,186092.0,31.0557,31.0648,31.0193,31.0284,186092.0
2017-01-24 13:40:00,34.12,34.2,34.12,34.18,312145.0,31.0284,31.1012,31.0284,31.083,312145.0
2017-01-24 13:50:00,34.18,34.21,34.15,34.16,243284.0,31.083,31.1103,31.0557,31.0648,243284.0
2017-01-24 14:00:00,34.16,34.21,34.15,34.2,232171.0,31.0648,31.1103,31.0557,31.1012,232171.0
2017-01-24 14:10:00,34.2,34.2,34.15,34.15,142815.0,31.1012,31.1012,31.0557,31.0557,142815.0
2017-01-24 14:20:00,34.15,34.16,34.1,34.1,123296.0,31.0557,31.0648,31.0102,31.0102,123296.0
2017-01-24 14:30:00,34.1,34.13,34.09,34.11,78939.0,31.0102,31.0375,31.0011,31.0193,78939.0
2017-01-24 14:40:00,34.1,34.15,34.1,34.11,113686.0,31.0102,31.0557,31.0102,31.0193,113686.0
2017-01-24 14:50:00,34.12,34.14,34.1,34.11,113969.0,31.0284,31.0466,31.0102,31.0193,113969.0
2017-01-24 15:00:00,34.12,34.17,34.11,34.14,231451.0,31.0284,31.0739,31.0193,31.0466,231451.0
2017-01-24 15:10:00,34.14,34.17,34.11,34.13,133861.0,31.0466,31.0739,31.0193,31.0375,133861.0
2017-01-24 15:20:00,34.13,34.14,34.09,34.1,201278.0,31.0375,31.0466,31.0011,31.0102,201278.0
2017-01-24 15:30:00,34.1,34.11,34.06,34.08,433525.0,31.0102,31.0193,30.9739,30.992,433525.0
2017-01-24 15:40:00,34.09,34.09,34.03,34.05,447604.0,31.0011,31.0011,30.9466,30.9648,447604.0
2017-01-24 15:50:00,34.05,34.07,34.01,34.03,807231.0,30.9648,30.983,30.9284,30.9466,807231.0
2017-01-25 09:30:00,34.3,34.83,34.3,34.82,703074.0,31.1921,31.6741,31.1921,31.665,703074.0
2017-01-25 09:40:00,34.83,34.83,34.47,34.5,1287900.0,31.6741,31.6741,31.3467,31.374,1287900.0
2017-01-25 09:50:00,34.5,34.63,34.48,34.63,856596.0,31.374,31.4922,31.3558,31.4922,856596.0
2017-01-25 10:00:00,34.64,34.73,34.56,34.57,576447.0,31.5013,31.5832,31.4286,31.4377,576447.0
2017-01-25 10:10:00,34.57,34.57,34.33,34.35,296558.0,31.4377,31.4377,31.2194,31.2376,296558.0
2017-01-25 10:20:00,34.33,34.37,34.22,34.25,309052.0,31.2194,31.2558,31.1194,31.1466,309052.0
2017-01-25 10:30:00,34.25,34.33,34.24,34.3,258447.0,31.1466,31.2194,31.1376,31.1921,258447.0
2017-01-25 10:40:00,34.3,34.43,34.29,34.43,232448.0,31.1921,31.3103,31.183,31.3103,232448.0
2017-01-25 10:50:00,34.43,34.46,34.41,34.43,207905.0,31.3103,31.3376,31.2921,31.3103,207905.0
2017-01-25 11:00:00,34.42,34.47,34.4,34.42,177595.0,31.3012,31.3467,31.2831,31.3012,177595.0
2017-01-25 11:10:00,34.42,34.45,34.4,34.42,162999.0,31.3012,31.3285,31.2831,31.3012,162999.0
2017-01-25 11:20:00,34.41,34.44,34.33,34.34,215504.0,31.2921,31.3194,31.2194,31.2285,215504.0
2017-01-25 11:30:00,34.33,34.37,34.25,34.26,164172.0,31.2194,31.2558,31.1466,31.1557,164172.0
2017-01-25 11:40:00,34.26,34.3,34.25,34.28,114215.0,31.1557,31.1921,31.1466,31.1739,114215.0
2017-01-25 11:50:00,34.27,34.36,34.25,34.34,203110.0,31.1648,31.2467,31.1466,31.2285,203110.0
2017-01-25 12:00:00,34.34,34.35,34.29,34.35,188004.0,31.2285,31.2376,31.183,31.2376,188004.0
2017-01-25 12:10:00,34.35,34.37,34.3,34.3,370950.0,31.2376,31.2558,31.1921,31.1921,370950.0
2017-01-25 12:20:00,34.31,34.38,34.3,34.37,95054.0,31.2012,31.2649,31.1921,31.2558,95054.0
2017-01-25 12:30:00,34.38,34.39,34.33,34.33,104137.0,31.2649,31.274,31.2194,31.2194,104137.0
2017-01-25 12:40:00,34.34,34.35,34.25,34.28,136445.0,31.2285,31.2376,31.1466,31.1739,136445.0
2017-01-25 12:50:00,34.28,34.33,34.26,34.33,74991.0,31.1739,31.2194,31.1557,31.2194,74991.0
2017-01-25 13:00:00,34.33,34.4,34.32,34.38,157526.0,31.2194,31.2831,31.2103,31.2649,157526.0
2017-01-25 13:10:00,34.38,34.5,34.37,34.49,228878.0,31.2649,31.374,31.2558,31.3649,228878.0
2017-01-25 13:20:00,34.49,34.5,34.44,34.47,122836.0,31.3649,31.374,31.3194,31.3467,122836.0
2017-01-25 13:30:00,34.46,34.47,34.42,34.45,106272.0,31.3376,31.3467,31.3012,31.3285,106272.0
2017-01-25 13:40:00,34.45,34.5,34.45,34.49,117973.0,31.3285,31.374,31.3285,31.3649,117973.0
2017-01-25 13:50:00,34.49,34.54,34.48,34.51,134861.0,31.3649,31.4104,31.3558,31.3831,134861.0
2017-01-25 14:00:00,34.51,34.52,34.47,34.48,90432.0,31.3831,31.3922,31.3467,31.3558,90432.0
2017-01-25 14:10:00,34.47,34.48,34.43,34.44,123559.0,31.3467,31.3558,31.3103,31.3194,123559.0
2017-01-25 14:20:00,34.45,34.47,34.41,34.43,113424.0,31.3285,31.3467,31.2921,31.3103,113424.0
2017-01-25 14:30:00,34.42,34.47,34.41,34.44,156265.0,31.3012,31.3467,31.2921,31.3194,156265.0
2017-01-25 14:40:00,34.44,34.45,34.42,34.43,70698.0,31.3194,31.3285,31.3012,31.3103,70698.0
2017-01-25 14:50:00,34.43,34.44,34.31,34.33,259693.0,31.3103,31.3194,31.2012,31.2194,259693.0
2017-01-25 15:00:00,34.32,34.42,34.32,34.41,142915.0,31.2103,31.3012,31.2103,31.2921,142915.0
2017-01-25 15:10:00,34.41,34.45,34.4,34.41,161417.0,31.2921,31.3285,31.2831,31.2921,161417.0
2017-01-25 15:20:00,34.41,34.51,34.41,34.49,293819.0,31.2921,31.3831,31.2921,31.3649,293819.0
2017-01-25 15:30:00,34.49,34.51,34.46,34.48,264092.0,31.3649,31.3831,31.3376,31.3558,264092.0
2017-01-25 15:40:00,34.48,34.5,34.46,34.47,262689.0,31.3558,31.374,31.3376,31.3467,262689.0
2017-01-25 15:50:00,34.47,34.49,34.4,34.43,1223816.0,31.3467,31.3649,31.2831,31.3103,1223816.0
2017-01-26 09:30:00,34.42,34.47,34.1,34.24,709775.0,31.3012,31.3467,31.0102,31.1376,709775.0
2017-01-26 09:40:00,34.23,34.25,33.92,33.98,797420.0,31.1285,31.1466,30.8465,30.9011,797420.0
2017-01-26 09:50:00,33.98,34.29,33.95,34.28,632356.0,30.9011,31.183,30.8738,31.1739,632356.0
2017-01-26 10:00:00,34.28,34.3,34.05,34.13,382385.0,31.1739,31.1921,30.9648,31.0375,382385.0
2017-01-26 10:10:00,34.13,34.2,34.07,34.14,252365.0,31.0375,31.1012,30.983,31.0466,252365.0
2017-01-26 10:20:00,34.13,34.15,34.02,34.02,171784.0,31.0375,31.0557,30.9375,30.9375,171784.0
2017-01-26 10:30:00,34.02,34.18,34.01,34.16,310585.0,30.9375,31.083,30.9284,31.0648,310585.0
2017-01-26 10:40:00,34.16,34.22,34.14,34.15,468256.0,31.0648,31.1194,31.0466,31.0557,468256.0
2017-01-26 10:50:00,34.14,34.15,34.05,34.07,111906.0,31.0466,31.0557,30.9648,30.983,111906.0
2017-01-26 11:00:00,34.07,34.14,34.07,34.12,95037.0,30.983,31.0466,30.983,31.0284,95037.0
2017-01-26 11:10:00,34.12,34.16,34.06,34.07,173561.0,31.0284,31.0648,30.9739,30.983,173561.0
2017-01-26 11:20:00,34.07,34.09,34.03,34.06,106288.0,30.983,31.0011,30.9466,30.9739,106288.0
2017-01-26 11:30:00,34.05,34.13,34.03,34.1,160063.0,30.9648,31.0375,30.9466,31.0102,160063.0
2017-01-26 11:40:00,34.1,34.11,34.06,34.07,74320.0,31.0102,31.0193,30.9739,30.983,74320.0
2017-01-26 11:50:00,34.07,34.09,34.0,34.02,147882.0,30.983,31.0011,30.9193,30.9375,147882.0
2017-01-26 12:00:00,34.02,34.02,33.93,33.95,197035.0,30.9375,30.9375,30.8556,30.8738,197035.0
2017-01-26 12:10:00,33.96,34.0,33.94,33.96,95487.0,30.8829,30.9193,30.8647,30.8829,95487.0
2017-01-26 12:20:00,33.95,33.96,33.91,33.92,72017.0,30.8738,30.8829,30.8375,30.8465,72017.0
2017-01-26 12:30:00,33.93,33.99,33.92,33.99,81533.0,30.8556,30.9102,30.8465,30.9102,81533.0
2017-01-26 12:40:00,33.99,34.0,33.95,33.98,87451.0,30.9102,30.9193,30.8738,30.9011,87451.0
2017-01-26 12:50:00,33.97,33.98,33.93,33.94,76299.0,30.892,30.9011,30.8556,30.8647,76299.0
2017-01-26 13:00:00,33.94,34.0,33.91,34.0,147374.0,30.8647,30.9193,30.8375,30.9193,147374.0
2017-01-26 13:10:00,34.0,34.01,33.97,33.99,154348.0,30.9193,30.9284,30.892,30.9102,154348.0
2017-01-26 13:20:00,34.0,34.02,33.92,33.95,143037.0,30.9193,30.9375,30.8465,30.8738,143037.0
2017-01-26 13:30:00,33.95,33.95,33.85,33.92,214930.0,30.8738,30.8738,30.7829,30.8465,214930.0
2017-01-26 13:40:00,33.91,33.97,33.91,33.95,78320.0,30.8375,30.892,30.8375,30.8738,78320.0
2017-01-26 13:50:00,33.95,34.0,33.93,33.98,109078.0,30.8738,30.9193,30.8556,30.9011,109078.0
2017-01-26 14:00:00,33.99,34.01,33.95,33.97,117799.0,30.9102,30.9284,30.8738,30.892,117799.0
2017-01-26 14:10:00,33.98,34.0,33.91,33.96,151378.0,30.9011,30.9193,30.8375,30.8829,151378.0
2017-01-26 14:20:00,33.95,33.99,33.92,33.98,184812.0,30.8738,30.9102,30.8465,30.9011,184812.0
2017-01-26 14:30:00,33.97,33.99,33.93,33.98,162547.0,30.892,30.9102,30.8556,30.9011,162547.0
2017-01-26 14:40:00,33.98,34.01,33.96,33.99,141078.0,30.9011,30.9284,30.8829,30.9102,141078.0
2017-01-26 14:50:00,33.99,34.04,33.98,34.03,124968.0,30.9102,30.9557,30.9011,30.9466,124968.0
2017-01-26 15:00:00,34.02,34.02,33.98,33.98,144605.0,30.9375,30.9375,30.9011,30.9011,144605.0
2017-01-26 15:10:00,33.98,33.99,33.96,33.96,111523.0,30.9011,30.9102,30.8829,30.8829,111523.0
2017-01-26 15:20:00,33.97,33.99,33.95,33.97,117001.0,30.892,30.9102,30.8738,30.892,117001.0
2017-01-26 15:30:00,33.97,34.01,33.96,33.98,241570.0,30.892,30.9284,30.8829,30.9011,241570.0
2017-01-26 15:40:00,33.98,33.99,33.95,33.97,194135.0,30.9011,30.9102,30.8738,30.892,194135.0
2017-01-26 15:50:00,33.97,33.99,33.95,33.97,598820.0,30.892,30.9102,30.8738,30.892,598820.0
2017-01-27 09:30:00,34.26,34.5,34.22,34.46,663464.0,31.1557,31.374,31.1194,31.3376,663464.0
2017-01-27 09:40:00,34.47,34.55,34.41,34.47,278802.0,31.3467,31.4195,31.2921,31.3467,278802.0
2017-01-27 09:50:00,34.47,34.62,34.46,34.59,245843.0,31.3467,31.4831,31.3376,31.4558,245843.0
2017-01-27 10:00:00,34.59,34.64,34.53,34.54,220573.0,31.4558,31.5013,31.4013,31.4104,220573.0
2017-01-27 10:10:00,34.53,34.62,34.52,34.58,202186.0,31.4013,31.4831,31.3922,31.4467,202186.0
2017-01-27 10:20:00,34.57,34.63,34.54,34.62,133770.0,31.4377,31.4922,31.4104,31.4831,133770.0
2017-01-27 10:30:00,34.62,34.64,34.57,34.62,154202.0,31.4831,31.5013,31.4377,31.4831,154202.0
2017-01-27 10:40:00,34.62,34.73,34.61,34.71,166504.0,31.4831,31.5832,31.474,31.565,166504.0
2017-01-27 10:50:00,34.7,34.72,34.61,34.64,155087.0,31.5559,31.5741,31.474,31.5013,155087.0
2017-01-27 11:00:00,34.65,34.71,34.63,34.71,129930.0,31.5104,31.565,31.4922,31.565,129930.0
2017-01-27 11:10:00,34.71,34.78,34.7,34.77,173865.0,31.565,31.6286,31.5559,31.6195,173865.0
2017-01-27 11:20:00,34.78,34.8,34.73,34.74,112120.0,31.6286,31.6468,31.5832,31.5922,112120.0
2017-01-27 11:30:00,34.74,34.77,34.71,34.76,103450.0,31.5922,31.6195,31.565,31.6104,103450.0
2017-01-27 11:40:00,34.75,34.78,34.71,34.78,436988.0,31.6013,31.6286,31.565,31.6286,436988.0
2017-01-27 11:50:00,34.78,34.87,34.78,34.86,209395.0,31.6286,31.7105,31.6286,31.7014,209395.0
2017-01-27 12:00:00,34.86,34.95,34.83,34.91,403180.0,31.7014,31.7832,31.6741,31.7468,403180.0
2017-01-27 12:10:00,34.91,34.94,34.86,34.87,159241.0,31.7468,31.7741,31.7014,31.7105,159241.0
2017-01-27 12:20:00,34.88,34.97,34.87,34.94,217158.0,31.7196,31.8014,31.7105,31.7741,217158.0
2017-01-27 12:30:00,34.94,34.98,34.93,34.94,162462.0,31.7741,31.8105,31.765,31.7741,162462.0
2017-01-27 12:40:00,34.94,34.95,34.9,34.95,142267.0,31.7741,31.7832,31.7377,31.7832,142267.0
2017-01-27 12:50:00,34.95,35.06,34.94,35.03,486857.0,31.7832,31.8833,31.7741,31.856,486857.0
2017-01-27 13:00:00,35.02,35.13,34.98,35.11,405991.0,31.8469,31.9469,31.8105,31.9287,405991.0
2017-01-27 13:10:00,35.11,35.15,35.03,35.07,346930.0,31.9287,31.9651,31.856,31.8923,346930.0
2017-01-27 13:20:00,35.07,35.13,35.06,35.1,187141.0,31.8923,31.9469,31.8833,31.9196,187141.0
2017-01-27 13:30:00,35.09,35.1,35.06,35.07,120937.0,31.9105,31.9196,31.8833,31.8923,120937.0
2017-01-27 13:40:00,35.07,35.07,34.94,34.97,479380.0,31.8923,31.8923,31.7741,31.8014,479380.0
2017-01-27 13:50:00,34.97,35.0,34.89,34.89,279984.0,31.8014,31.8287,31.7287,31.7287,279984.0
2017-01-27 14:00:00,34.89,34.89,34.83,34.86,203424.0,31.7287,31.7287,31.6741,31.7014,203424.0
2017-01-27 14:10:00,34.86,34.91,34.85,34.86,136094.0,31.7014,31.7468,31.6923,31.7014,136094.0
2017-01-27 14:20:00,34.85,34.9,34.84,34.88,110338.0,31.6923,31.7377,31.6832,31.7196,110338.0
2017-01-27 14:30:00,34.88,34.93,34.87,34.92,115594.0,31.7196,31.765,31.7105,31.7559,115594.0
2017-01-27 14:40:00,34.91,34.96,34.9,34.96,154862.0,31.7468,31.7923,31.7377,31.7923,154862.0
2017-01-27 14:50:00,34.95,35.0,34.94,34.98,87289.0,31.7832,31.8287,31.7741,31.8105,87289.0
2017-01-27 15:00:00,34.97,34.98,34.93,34.97,111130.0,31.8014,31.8105,31.765,31.8014,111130.0
2017-01-27 15:10:00,34.97,34.97,34.92,34.94,146769.0,31.8014,31.8014,31.7559,31.7741,146769.0
2017-01-27 15:20:00,34.94,34.96,34.91,34.93,158318.0,31.7741,31.7923,31.7468,31.765,158318.0
2017-01-27 15:30:00,34.93,34.93,34.91,34.93,191017.0,31.765,31.765,31.7468,31.765,191017.0
2017-01-27 15:40:00,34.92,34.96,34.92,34.95,262835.0,31.7559,31.7923,31.7559,31.7832,262835.0
2017-01-27 15:50:00,34.95,35.05,34.94,35.04,1136546.0,31.7832,31.8742,31.7741,31.8651,1136546.0
2017-01-30 09:30:00,34.79,34.83,34.34,34.37,557047.0,31.6377,31.6741,31.2285,31.2558,557047.0
2017-01-30 09:40:00,34.36,34.37,34.09,34.13,511247.0,31.2467,31.2558,31.0011,31.0375,511247.0
2017-01-30 09:50:00,34.12,34.15,33.97,34.01,505531.0,31.0284,31.0557,30.892,30.9284,505531.0
2017-01-30 10:00:00,34.01,34.05,33.92,33.93,391056.0,30.9284,30.9648,30.8465,30.8556,391056.0
2017-01-30 10:10:00,33.93,33.93,33.77,33.83,292341.0,30.8556,30.8556,30.7101,30.7647,292341.0
2017-01-30 10:20:00,33.83,34.0,33.82,34.0,174605.0,30.7647,30.9193,30.7556,30.9193,174605.0
2017-01-30 10:30:00,33.99,34.02,33.88,33.92,299308.0,30.9102,30.9375,30.8102,30.8465,299308.0
2017-01-30 10:40:00,33.93,34.03,33.93,33.97,256283.0,30.8556,30.9466,30.8556,30.892,256283.0
2017-01-30 10:50:00,33.97,34.07,33.95,33.96,500799.0,30.892,30.983,30.8738,30.8829,500799.0
2017-01-30 11:00:00,33.95,34.12,33.92,34.11,254846.0,30.8738,31.0284,30.8465,31.0193,254846.0
2017-01-30 11:10:00,34.12,34.27,34.08,34.17,297543.0,31.0284,31.1648,30.992,31.0739,297543.0
2017-01-30 11:20:00,34.17,34.21,34.14,34.18,283705.0,31.0739,31.1103,31.0466,31.083,283705.0
2017-01-30 11:30:00,34.17,34.27,34.14,34.27,140755.0,31.0739,31.1648,31.0466,31.1648,140755.0
2017-01-30 11:40:00,34.27,34.29,34.23,34.29,228006.0,31.1648,31.183,31.1285,31.183,228006.0
2017-01-30 11:50:00,34.29,34.35,34.26,34.3,276274.0,31.183,31.2376,31.1557,31.1921,276274.0
2017-01-30 12:00:00,34.3,34.31,34.26,34.29,130039.0,31.1921,31.2012,31.1557,31.183,130039.0
2017-01-30 12:10:00,34.29,34.31,34.25,34.31,97803.0,31.183,31.2012,31.1466,31.2012,97803.0
2017-01-30 12:20:00,34.31,34.36,34.29,34.3,84403.0,31.2012,31.2467,31.183,31.1921,84403.0
2017-01-30 12:30:00,34.3,34.32,34.25,34.29,147236.0,31.1921,31.2103,31.1466,31.183,147236.0
2017-01-30 12:40:00,34.29,34.29,34.21,34.21,117984.0,31.183,31.183,31.1103,31.1103,117984.0
2017-01-30 12:50:00,34.22,34.25,34.19,34.25,115977.0,31.1194,31.1466,31.0921,31.1466,115977.0
2017-01-30 13:00:00,34.25,34.3,34.21,34.27,173159.0,31.1466,31.1921,31.1103,31.1648,173159.0
2017-01-30 13:10:00,34.27,34.3,34.25,34.26,108571.0,31.1648,31.1921,31.1466,31.1557,108571.0
2017-01-30 13:20:00,34.25,34.27,34.22,34.27,86872.0,31.1466,31.1648,31.1194,31.1648,86872.0
2017-01-30 13:30:00,34.27,34.27,34.22,34.22,101465.0,31.1648,31.1648,31.1194,31.1194,101465.0
2017-01-30 13:40:00,34.23,34.25,34.2,34.25,114627.0,31.1285,31.1466,31.1012,31.1466,114627.0
2017-01-30 13:50:00,34.25,34.28,34.21,34.27,122941.0,31.1466,31.1739,31.1103,31.1648,122941.0
2017-01-30 14:00:00,34.27,34.33,34.26,34.3,207180.0,31.1648,31.2194,31.1557,31.1921,207180.0
2017-01-30 14:10:00,34.31,34.32,34.29,34.32,155744.0,31.2012,31.2103,31.183,31.2103,155744.0
2017-01-30 14:20:00,34.32,34.36,34.28,34.32,389120.0,31.2103,31.2467,31.1739,31.2103,389120.0
2017-01-30 14:30:00,34.32,34.42,34.32,34.35,167453.0,31.2103,31.3012,31.2103,31.2376,167453.0
2017-01-30 14:40:00,34.35,34.35,34.29,34.31,156727.0,31.2376,31.2376,31.183,31.2012,156727.0
2017-01-30 14:50:00,34.3,34.35,34.28,34.33,173151.0,31.1921,31.2376,31.1739,31.2194,173151.0
2017-01-30 15:00:00,34.33,34.35,34.28,34.31,110465.0,31.2194,31.2376,31.1739,31.2012,110465.0
2017-01-30 15:10:00,34.31,34.33,34.3,34.32,143388.0,31.2012,31.2194,31.1921,31.2103,143388.0
2017-01-30 15:20:00,34.32,34.33,34.27,34.29,127713.0,31.2103,31.2194,31.1648,31.183,127713.0
2017-01-30 15:30:00,34.3,34.36,34.29,34.3,175559.0,31.1921,31.2467,31.183,31.1921,175559.0
2017-01-30 15:40:00,34.31,34.35,34.3,34.32,304169.0,31.2012,31.2376,31.1921,31.2103,304169.0
2017-01-30 15:50:00,34.32,34.39,34.31,34.33,1166921.0,31.2103,31.274,31.2012,31.2194,1166921.0
2017-01-31 09:30:00,34.14,34.3,34.13,34.24,421217.0,31.0466,31.1921,31.0375,31.1376,421217.0
2017-01-31 09:40:00,34.24,34.29,34.14,34.15,295449.0,31.1376,31.183,31.0466,31.0557,295449.0
2017-01-31 09:50:00,34.14,34.19,34.09,34.18,184491.0,31.0466,31.0921,31.0011,31.083,184491.0
2017-01-31 10:00:00,34.18,34.2,33.93,33.98,328800.0,31.083,31.1012,30.8556,30.9011,328800.0
2017-01-31 10:10:00,33.98,34.12,33.97,34.12,142708.0,30.9011,31.0284,30.892,31.0284,142708.0
2017-01-31 10:20:00,34.12,34.17,34.06,34.06,126895.0,31.0284,31.0739,30.9739,30.9739,126895.0
2017-01-31 10:30:00,34.06,34.19,34.05,34.19,233265.0,30.9739,31.0921,30.9648,31.0921,233265.0
2017-01-31 10:40:00,34.19,34.21,34.08,34.11,169390.0,31.0921,31.1103,30.992,31.0193,169390.0
2017-01-31 10:50:00,34.11,34.17,34.09,34.14,87882.0,31.0193,31.0739,31.0011,31.0466,87882.0
2017-01-31 11:00:00,34.14,34.16,34.1,34.15,167789.0,31.0466,31.0648,31.0102,31.0557,167789.0
2017-01-31 11:10:00,34.15,34.23,34.15,34.22,174946.0,31.0557,31.1285,31.0557,31.1194,174946.0
2017-01-31 11:20:00,34.21,34.25,34.14,34.15,160778.0,31.1103,31.1466,31.0466,31.0557,160778.0
2017-01-31 11:30:00,34.15,34.17,34.1,34.12,124561.0,31.0557,31.0739,31.0102,31.0284,124561.0
2017-01-31 11:40:00,34.12,34.13,34.09,34.11,168382.0,31.0284,31.0375,31.0011,31.0193,168382.0
2017-01-31 11:50:00,34.11,34.16,34.1,34.15,241546.0,31.0193,31.0648,31.0102,31.0557,241546.0
2017-01-31 12:00:00,34.14,34.2,34.12,34.18,157576.0,31.0466,31.1012,31.0284,31.083,157576.0
2017-01-31 12:10:00,34.18,34.23,34.16,34.19,132164.0,31.083,31.1285,31.0648,31.0921,132164.0
2017-01-31 12:20:00,34.2,34.23,34.18,34.22,100041.0,31.1012,31.1285,31.083,31.1194,100041.0
2017-01-31 12:30:00,34.22,34.25,34.19,34.19,321534.0,31.1194,31.1466,31.0921,31.0921,321534.0
2017-01-31 12:40:00,34.19,34.32,34.18,34.28,546779.0,31.0921,31.2103,31.083,31.1739,546779.0
2017-01-31 12:50:00,34.29,34.29,34.22,34.22,169092.0,31.183,31.183,31.1194,31.1194,169092.0
2017-01-31 13:00:00,34.23,34.23,34.15,34.16,69015.0,31.1285,31.1285,31.0557,31.0648,69015.0
2017-01-31 13:10:00,34.16,34.17,34.12,34.13,135094.0,31.0648,31.0739,31.0284,31.0375,135094.0
2017-01-31 13:20:00,34.12,34.21,34.12,34.2,100189.0,31.0284,31.1103,31.0284,31.1012,100189.0
2017-01-31 13:30:00,34.2,34.22,34.17,34.2,44776.0,31.1012,31.1194,31.0739,31.1012,44776.0
2017-01-31 13:40:00,34.2,34.2,34.14,34.15,58556.0,31.1012,31.1012,31.0466,31.0557,58556.0
2017-01-31 13:50:00,34.15,34.17,34.15,34.16,117346.0,31.0557,31.0739,31.0557,31.0648,117346.0
2017-01-31 14:00:00,34.15,34.18,34.13,34.15,90400.0,31.0557,31.083,31.0375,31.0557,90400.0
2017-01-31 14:10:00,34.15,34.2,34.15,34.19,210836.0,31.0557,31.1012,31.0557,31.0921,210836.0
2017-01-31 14:20:00,34.19,34.22,34.18,34.2,73331.0,31.0921,31.1194,31.083,31.1012,73331.0
2017-01-31 14:30:00,34.19,34.23,34.16,34.22,76488.0,31.0921,31.1285,31.0648,31.1194,76488.0
2017-01-31 14:40:00,34.22,34.23,34.18,34.2,128840.0,31.1194,31.1285,31.083,31.1012,128840.0
2017-01-31 14:50:00,34.21,34.28,34.19,34.22,316799.0,31.1103,31.1739,31.0921,31.1194,316799.0
2017-01-31 15:00:00,34.22,34.26,34.19,34.26,223233.0,31.1194,31.1557,31.0921,31.1557,223233.0
2017-01-31 15:10:00,34.25,34.26,34.22,34.22,243721.0,31.1466,31.1557,31.1194,31.1194,243721.0
2017-01-31 15:20:00,34.22,34.27,34.22,34.23,179392.0,31.1194,31.1648,31.1194,31.1285,179392.0
2017-01-31 15:30:00,34.23,34.27,34.22,34.23,335166.0,31.1285,31.1648,31.1194,31.1285,335166.0
2017-01-31 15:40:00,34.22,34.25,34.22,34.24,222414.0,31.1194,31.1466,31.1194,31.1376,222414.0
2017-01-31 15:50:00,34.24,34.28,34.22,34.24,789144.0,31.1376,31.1739,31.1194,31.1376,789144.0
2017-02-01 09:30:00,34.59,34.86,34.5,34.83,954364.0,31.4558,31.7014,31.374,31.6741,954364.0
2017-02-01 09:40:00,34.82,34.84,34.66,34.66,292133.0,31.665,31.6832,31.5195,31.5195,292133.0
2017-02-01 09:50:00,34.66,34.73,34.55,34.7,343610.0,31.5195,31.5832,31.4195,31.5559,343610.0
2017-02-01 10:00:00,34.69,34.77,34.64,34.69,372986.0,31.5468,31.6195,31.5013,31.5468,372986.0
2017-02-01 10:10:00,34.7,34.85,34.68,34.83,297198.0,31.5559,31.6923,31.5377,31.6741,297198.0
2017-02-01 10:20:00,34.83,34.86,34.74,34.75,703769.0,31.6741,31.7014,31.5922,31.6013,703769.0
2017-02-01 10:30:00,34.75,34.88,34.72,34.81,1045970.0,31.6013,31.7196,31.5741,31.6559,1045970.0
2017-02-01 10:40:00,34.81,34.91,34.79,34.87,636893.0,31.6559,31.7468,31.6377,31.7105,636893.0
2017-02-01 10:50:00,34.87,34.91,34.75,34.77,315767.0,31.7105,31.7468,31.6013,31.6195,315767.0
2017-02-01 11:00:00,34.77,34.9,34.75,34.87,398722.0,31.6195,31.7377,31.6013,31.7105,398722.0
2017-02-01 11:10:00,34.87,34.95,34.84,34.91,591857.0,31.7105,31.7832,31.6832,31.7468,591857.0
2017-02-01 11:20:00,34.91,34.94,34.77,34.77,378232.0,31.7468,31.7741,31.6195,31.6195,378232.0
2017-02-01 11:30:00,34.78,34.82,34.68,34.74,227261.0,31.6286,31.665,31.5377,31.5922,227261.0
2017-02-01 11:40:00,34.73,34.8,34.73,34.73,136030.0,31.5832,31.6468,31.5832,31.5832,136030.0
2017-02-01 11:50:00,34.73,34.83,34.71,34.83,124715.0,31.5832,31.6741,31.565,31.6741,124715.0
2017-02-01 12:00:00,34.83,34.84,34.8,34.83,195509.0,31.6741,31.6832,31.6468,31.6741,195509.0
2017-02-01 12:10:00,34.84,34.91,34.8,34.85,751055.0,31.6832,31.7468,31.6468,31.6923,751055.0
2017-02-01 12:20:00,34.84,34.86,34.8,34.85,154520.0,31.6832,31.7014,31.6468,31.6923,154520.0
2017-02-01 12:30:00,34.86,34.88,34.82,34.84,222736.0,31.7014,31.7196,31.665,31.6832,222736.0
2017-02-01 12:40:00,34.84,34.88,34.82,34.85,462063.0,31.6832,31.7196,31.665,31.6923,462063.0
2017-02-01 12:50:00,34.85,34.87,34.83,34.85,63521.0,31.6923,31.7105,31.6741,31.6923,63521.0
2017-02-01 13:00:00,34.84,34.89,34.83,34.88,167629.0,31.6832,31.7287,31.6741,31.7196,167629.0
2017-02-01 13:10:00,34.87,34.88,34.83,34.85,127166.0,31.7105,31.7196,31.6741,31.6923,127166.0
2017-02-01 13:20:00,34.85,34.87,34.8,34.87,616091.0,31.6923,31.7105,31.6468,31.7105,616091.0
2017-02-01 13:30:00,34.87,34.89,34.83,34.84,342622.0,31.7105,31.7287,31.6741,31.6832,342622.0
2017-02-01 13:40:00,34.84,34.87,34.82,34.85,150675.0,31.6832,31.7105,31.665,31.6923,150675.0
2017-02-01 13:50:00,34.86,34.86,34.68,34.7,264449.0,31.7014,31.7014,31.5377,31.5559,264449.0
2017-02-01 14:00:00,34.72,34.83,34.64,34.76,246327.0,31.5741,31.6741,31.5013,31.6104,246327.0
2017-02-01 14:10:00,34.77,34.88,34.76,34.83,173383.0,31.6195,31.7196,31.6104,31.6741,173383.0
2017-02-01 14:20:00,34.84,34.85,34.76,34.82,236255.0,31.6832,31.6923,31.6104,31.665,236255.0
2017-02-01 14:30:00,34.82,34.84,34.72,34.82,212457.0,31.665,31.6832,31.5741,31.665,212457.0
2017-02-01 14:40:00,34.83,34.83,34.73,34.77,160586.0,31.6741,31.6741,31.5832,31.6195,160586.0
2017-02-01 14:50:00,34.77,34.81,34.74,34.8,129152.0,31.6195,31.6559,31.5922,31.6468,129152.0
2017-02-01 15:00:00,34.81,34.84,34.76,34.79,136794.0,31.6559,31.6832,31.6104,31.6377,136794.0
2017-02-01 15:10:00,34.79,34.88,34.79,34.85,484595.0,31.6377,31.7196,31.6377,31.6923,484595.0
2017-02-01 15:20:00,34.86,34.88,34.84,34.87,407575.0,31.7014,31.7196,31.6832,31.7105,407575.0
2017-02-01 15:30:00,34.86,34.94,34.86,34.93,196950.0,31.7014,31.7741,31.7014,31.765,196950.0
2017-02-01 15:40:00,34.92,34.99,34.91,34.99,316209.0,31.7559,31.8196,31.7468,31.8196,316209.0
2017-02-01 15:50:00,34.99,35.05,34.96,35.03,1038097.0,31.8196,31.8742,31.7923,31.856,1038097.0
2017-02-02 09:30:00,34.97,35.0,34.65,34.65,561695.0,31.8014,31.8287,31.5104,31.5104,561695.0
2017-02-02 09:40:00,34.65,34.85,34.64,34.81,244588.0,31.5104,31.6923,31.5013,31.6559,244588.0
2017-02-02 09:50:00,34.8,34.81,34.68,34.76,164216.0,31.6468,31.6559,31.5377,31.6104,164216.0
2017-02-02 10:00:00,34.76,34.77,34.67,34.73,148380.0,31.6104,31.6195,31.5286,31.5832,148380.0
2017-02-02 10:10:00,34.72,34.82,34.71,34.79,142121.0,31.5741,31.665,31.565,31.6377,142121.0
2017-02-02 10:20:00,34.79,34.82,34.74,34.77,228833.0,31.6377,31.665,31.5922,31.6195,228833.0
2017-02-02 10:30:00,34.78,34.81,34.74,34.77,251887.0,31.6286,31.6559,31.5922,31.6195,251887.0
2017-02-02 10:40:00,34.77,34.86,34.76,34.84,154839.0,31.6195,31.7014,31.6104,31.6832,154839.0
2017-02-02 10:50:00,34.84,34.86,34.79,34.86,114317.0,31.6832,31.7014,31.6377,31.7014,114317.0
2017-02-02 11:00:00,34.86,34.89,34.8,34.83,329980.0,31.7014,31.7287,31.6468,31.6741,329980.0
2017-02-02 11:10:00,34.82,34.87,34.79,34.87,352089.0,31.665,31.7105,31.6377,31.7105,352089.0
2017-02-02 11:20:00,34.87,34.94,34.83,34.91,269925.0,31.7105,31.7741,31.6741,31.7468,269925.0
2017-02-02 11:30:00,34.91,35.03,34.91,35.0,248675.0,31.7468,31.856,31.7468,31.8287,248675.0
2017-02-02 11:40:00,34.99,35.02,34.95,34.96,126074.0,31.8196,31.8469,31.7832,31.7923,126074.0
2017-02-02 11:50:00,34.95,34.96,34.86,34.89,170905.0,31.7832,31.7923,31.7014,31.7287,170905.0
2017-02-02 12:00:00,34.89,34.95,34.85,34.92,184813.0,31.7287,31.7832,31.6923,31.7559,184813.0
2017-02-02 12:10:00,34.92,34.93,34.88,34.9,78263.0,31.7559,31.765,31.7196,31.7377,78263.0
2017-02-02 12:20:00,34.91,34.94,34.89,34.93,72637.0,31.7468,31.7741,31.7287,31.765,72637.0
2017-02-02 12:30:00,34.93,34.95,34.91,34.94,78512.0,31.765,31.7832,31.7468,31.7741,78512.0
2017-02-02 12:40:00,34.94,35.02,34.93,35.01,161853.0,31.7741,31.8469,31.765,31.8378,161853.0
2017-02-02 12:50:00,35.01,35.02,34.97,34.99,65478.0,31.8378,31.8469,31.8014,31.8196,65478.0
2017-02-02 13:00:00,34.99,35.0,34.95,34.97,85978.0,31.8196,31.8287,31.7832,31.8014,85978.0
2017-02-02 13:10:00,34.97,34.98,34.92,34.93,57110.0,31.8014,31.8105,31.7559,31.765,57110.0
2017-02-02 13:20:00,34.92,34.94,34.86,34.88,95266.0,31.7559,31.7741,31.7014,31.7196,95266.0
2017-02-02 13:30:00,34.88,34.88,34.83,34.83,87998.0,31.7196,31.7196,31.6741,31.6741,87998.0
2017-02-02 13:40:00,34.84,34.9,34.83,34.84,140303.0,31.6832,31.7377,31.6741,31.6832,140303.0
2017-02-02 13:50:00,34.84,34.87,34.83,34.84,83820.0,31.6832,31.7105,31.6741,31.6832,83820.0
2017-02-02 14:00:00,34.84,34.88,34.83,34.87,69800.0,31.6832,31.7196,31.6741,31.7105,69800.0
2017-02-02 14:10:00,34.87,34.88,34.84,34.85,65039.0,31.7105,31.7196,31.6832,31.6923,65039.0
2017-02-02 14:20:00,34.84,34.94,34.84,34.89,313825.0,31.6832,31.7741,31.6832,31.7287,313825.0
2017-02-02 14:30:00,34.89,34.94,34.87,34.94,86098.0,31.7287,31.7741,31.7105,31.7741,86098.0
2017-02-02 14:40:00,34.94,34.96,34.91,34.91,113456.0,31.7741,31.7923,31.7468,31.7468,113456.0
2017-02-02 14:50:00,34.91,34.94,34.91,34.93,64397.0,31.7468,31.7741,31.7468,31.765,64397.0
2017-02-02 15:00:00,34.94,34.95,34.91,34.93,78739.0,31.7741,31.7832,31.7468,31.765,78739.0
2017-02-02 15:10:00,34.93,34.94,34.88,34.93,71589.0,31.765,31.7741,31.7196,31.765,71589.0
2017-02-02 15:20:00,34.93,34.96,34.91,34.93,103594.0,31.765,31.7923,31.7468,31.765,103594.0
2017-02-02 15:30:00,34.93,34.97,34.92,34.93,130607.0,31.765,31.8014,31.7559,31.765,130607.0
2017-02-02 15:40:00,34.93,34.96,34.92,34.95,167538.0,31.765,31.7923,31.7559,31.7832,167538.0
2017-02-02 15:50:00,34.95,34.98,34.94,34.95,417661.0,31.7832,31.8105,31.7741,31.7832,417661.0
2017-02-03 09:30:00,34.98,35.35,34.98,35.3,411980.0,31.8105,32.147,31.8105,32.1015,411980.0
2017-02-03 09:40:00,35.3,35.32,35.21,35.3,244812.0,32.1015,32.1197,32.0197,32.1015,244812.0
2017-02-03 09:50:00,35.3,35.36,35.26,35.29,123146.0,32.1015,32.1561,32.0651,32.0924,123146.0
2017-02-03 10:00:00,35.3,35.3,35.09,35.1,279477.0,32.1015,32.1015,31.9105,31.9196,279477.0
2017-02-03 10:10:00,35.11,35.14,35.03,35.05,172268.0,31.9287,31.956,31.856,31.8742,172268.0
2017-02-03 10:20:00,35.05,35.13,35.0,35.06,214819.0,31.8742,31.9469,31.8287,31.8833,214819.0
2017-02-03 10:30:00,35.05,35.16,35.0,35.15,320432.0,31.8742,31.9742,31.8287,31.9651,320432.0
2017-02-03 10:40:00,35.15,35.26,35.14,35.25,316490.0,31.9651,32.0651,31.956,32.056,316490.0
2017-02-03 10:50:00,35.25,35.25,35.2,35.22,95197.0,32.056,32.056,32.0106,32.0288,95197.0
2017-02-03 11:00:00,35.22,35.3,35.21,35.27,113234.0,32.0288,32.1015,32.0197,32.0742,113234.0
2017-02-03 11:10:00,35.27,35.27,35.18,35.2,122045.0,32.0742,32.0742,31.9924,32.0106,122045.0
2017-02-03 11:20:00,35.19,35.2,35.13,35.16,106237.0,32.0015,32.0106,31.9469,31.9742,106237.0
2017-02-03 11:30:00,35.16,35.2,35.15,35.17,158824.0,31.9742,32.0106,31.9651,31.9833,158824.0
2017-02-03 11:40:00,35.17,35.19,35.15,35.19,142995.0,31.9833,32.0015,31.9651,32.0015,142995.0
2017-02-03 11:50:00,35.18,35.21,35.17,35.2,113586.0,31.9924,32.0197,31.9833,32.0106,113586.0
2017-02-03 12:00:00,35.2,35.23,35.2,35.2,89936.0,32.0106,32.0378,32.0106,32.0106,89936.0
2017-02-03 12:10:00,35.2,35.21,35.18,35.2,116688.0,32.0106,32.0197,31.9924,32.0106,116688.0
2017-02-03 12:20:00,35.2,35.26,35.2,35.26,104477.0,32.0106,32.0651,32.0106,32.0651,104477.0
2017-02-03 12:30:00,35.26,35.3,35.25,35.28,151482.0,32.0651,32.1015,32.056,32.0833,151482.0
2017-02-03 12:40:00,35.28,35.35,35.28,35.34,72951.0,32.0833,32.147,32.0833,32.1379,72951.0
2017-02-03 12:50:00,35.35,35.39,35.35,35.39,151229.0,32.147,32.1834,32.147,32.1834,151229.0
2017-02-03 13:00:00,35.39,35.39,35.31,35.33,112900.0,32.1834,32.1834,32.1106,32.1288,112900.0
2017-02-03 13:10:00,35.33,35.35,35.31,35.35,116056.0,32.1288,32.147,32.1106,32.147,116056.0
2017-02-03 13:20:00,35.35,35.35,35.31,35.33,97906.0,32.147,32.147,32.1106,32.1288,97906.0
2017-02-03 13:30:00,35.33,35.33,35.29,35.31,111168.0,32.1288,32.1288,32.0924,32.1106,111168.0
2017-02-03 13:40:00,35.32,35.34,35.3,35.3,95260.0,32.1197,32.1379,32.1015,32.1015,95260.0
2017-02-03 13:50:00,35.31,35.34,35.31,35.33,72520.0,32.1106,32.1379,32.1106,32.1288,72520.0
2017-02-03 14:00:00,35.33,35.35,35.31,35.33,100782.0,32.1288,32.147,32.1106,32.1288,100782.0
2017-02-03 14:10:00,35.33,35.35,35.32,35.33,135393.0,32.1288,32.147,32.1197,32.1288,135393.0
2017-02-03 14:20:00,35.33,35.34,35.31,35.31,38600.0,32.1288,32.1379,32.1106,32.1106,38600.0
2017-02-03 14:30:00,35.31,35.33,35.3,35.31,49258.0,32.1106,32.1288,32.1015,32.1106,49258.0
2017-02-03 14:40:00,35.32,35.33,35.29,35.33,56721.0,32.1197,32.1288,32.0924,32.1288,56721.0
2017-02-03 14:50:00,35.33,35.33,35.31,35.33,70971.0,32.1288,32.1288,32.1106,32.1288,70971.0
2017-02-03 15:00:00,35.32,35.34,35.3,35.31,131387.0,32.1197,32.1379,32.1015,32.1106,131387.0
2017-02-03 15:10:00,35.31,35.33,35.3,35.32,617043.0,32.1106,32.1288,32.1015,32.1197,617043.0
2017-02-03 15:20:00,35.33,35.33,35.27,35.27,245562.0,32.1288,32.1288,32.0742,32.0742,245562.0
2017-02-03 15:30:00,35.28,35.31,35.27,35.27,575016.0,32.0833,32.1106,32.0742,32.0742,575016.0
2017-02-03 15:40:00,35.27,35.29,35.23,35.24,385225.0,32.0742,32.0924,32.0378,32.0469,385225.0
2017-02-03 15:50:00,35.24,35.31,35.24,35.31,827522.0,32.0469,32.1106,32.0469,32.1106,827522.0
2017-02-06 09:30:00,35.32,35.35,35.01,35.21,384283.0,32.1197,32.147,31.8378,32.0197,384283.0
2017-02-06 09:40:00,35.21,35.26,35.16,35.22,258744.0,32.0197,32.0651,31.9742,32.0288,258744.0
2017-02-06 09:50:00,35.22,35.39,35.22,35.39,278929.0,32.0288,32.1834,32.0288,32.1834,278929.0
2017-02-06 10:00:00,35.38,35.39,35.2,35.21,386558.0,32.1743,32.1834,32.0106,32.0197,386558.0
2017-02-06 10:10:00,35.22,35.25,35.13,35.2,147260.0,32.0288,32.056,31.9469,32.0106,147260.0
2017-02-06 10:20:00,35.2,35.24,35.19,35.22,112017.0,32.0106,32.0469,32.0015,32.0288,112017.0
2017-02-06 10:30:00,35.21,35.21,35.11,35.14,98882.0,32.0197,32.0197,31.9287,31.956,98882.0
2017-02-06 10:40:00,35.13,35.21,35.11,35.17,128032.0,31.9469,32.0197,31.9287,31.9833,128032.0
2017-02-06 10:50:00,35.17,35.18,35.11,35.13,70355.0,31.9833,31.9924,31.9287,31.9469,70355.0
2017-02-06 11:00:00,35.12,35.19,35.11,35.18,67696.0,31.9378,32.0015,31.9287,31.9924,67696.0
2017-02-06 11:10:00,35.18,35.23,35.17,35.21,76225.0,31.9924,32.0378,31.9833,32.0197,76225.0
2017-02-06 11:20:00,35.21,35.29,35.21,35.28,144588.0,32.0197,32.0924,32.0197,32.0833,144588.0
2017-02-06 11:30:00,35.27,35.3,35.26,35.28,111649.0,32.0742,32.1015,32.0651,32.0833,111649.0
2017-02-06 11:40:00,35.28,35.29,35.25,35.26,55254.0,32.0833,32.0924,32.056,32.0651,55254.0
2017-02-06 11:50:00,35.26,35.26,35.19,35.21,67684.0,32.0651,32.0651,32.0015,32.0197,67684.0
2017-02-06 12:00:00,35.21,35.22,35.19,35.22,91435.0,32.0197,32.0288,32.0015,32.0288,91435.0
2017-02-06 12:10:00,35.22,35.23,35.2,35.21,86501.0,32.0288,32.0378,32.0106,32.0197,86501.0
2017-02-06 12:20:00,35.21,35.23,35.19,35.2,60748.0,32.0197,32.0378,32.0015,32.0106,60748.0
2017-02-06 12:30:00,35.2,35.21,35.14,35.17,70089.0,32.0106,32.0197,31.956,31.9833,70089.0
2017-02-06 12:40:00,35.17,35.19,35.08,35.12,163012.0,31.9833,32.0015,31.9014,31.9378,163012.0
2017-02-06 12:50:00,35.11,35.13,35.06,35.09,115557.0,31.9287,31.9469,31.8833,31.9105,115557.0
2017-02-06 13:00:00,35.08,35.11,35.06,35.09,97250.0,31.9014,31.9287,31.8833,31.9105,97250.0
2017-02-06 13:10:00,35.09,35.1,35.05,35.05,88235.0,31.9105,31.9196,31.8742,31.8742,88235.0
2017-02-06 13:20:00,35.06,35.1,35.05,35.07,57530.0,31.8833,31.9196,31.8742,31.8923,57530.0
2017-02-06 13:30:00,35.06,35.08,35.03,35.04,68474.0,31.8833,31.9014,31.856,31.8651,68474.0
2017-02-06 13:40:00,35.04,35.06,35.01,35.05,116184.0,31.8651,31.8833,31.8378,31.8742,116184.0
2017-02-06 13:50:00,35.06,35.12,35.05,35.1,94646.0,31.8833,31.9378,31.8742,31.9196,94646.0
2017-02-06 14:00:00,35.11,35.11,35.08,35.1,60482.0,31.9287,31.9287,31.9014,31.9196,60482.0
2017-02-06 14:10:00,35.1,35.1,35.07,35.09,63781.0,31.9196,31.9196,31.8923,31.9105,63781.0
2017-02-06 14:20:00,35.09,35.13,35.08,35.12,80968.0,31.9105,31.9469,31.9014,31.9378,80968.0
2017-02-06 14:30:00,35.11,35.13,35.1,35.11,82773.0,31.9287,31.9469,31.9196,31.9287,82773.0
2017-02-06 14:40:00,35.11,35.14,35.1,35.13,63877.0,31.9287,31.956,31.9196,31.9469,63877.0
2017-02-06 14:50:00,35.13,35.13,35.1,35.1,69251.0,31.9469,31.9469,31.9196,31.9196,69251.0
2017-02-06 15:00:00,35.11,35.11,35.1,35.11,53268.0,31.9287,31.9287,31.9196,31.9287,53268.0
2017-02-06 15:10:00,35.11,35.14,35.09,35.13,108278.0,31.9287,31.956,31.9105,31.9469,108278.0
2017-02-06 15:20:00,35.13,35.13,35.1,35.13,59709.0,31.9469,31.9469,31.9196,31.9469,59709.0
2017-02-06 15:30:00,35.13,35.14,35.11,35.14,101348.0,31.9469,31.956,31.9287,31.956,101348.0
2017-02-06 15:40:00,35.14,35.15,35.12,35.12,91600.0,31.956,31.9651,31.9378,31.9378,91600.0
2017-02-06 15:50:00,35.13,35.19,35.13,35.18,591126.0,31.9469,32.0015,31.9469,31.9924,591126.0
2017-02-07 09:30:00,35.38,35.38,35.07,35.32,293652.0,32.1743,32.1743,31.8923,32.1197,293652.0
2017-02-07 09:40:00,35.3,35.42,35.25,35.39,296831.0,32.1015,32.2106,32.056,32.1834,296831.0
2017-02-07 09:50:00,35.39,35.49,35.32,35.48,188707.0,32.1834,32.2743,32.1197,32.2652,188707.0
2017-02-07 10:00:00,35.48,35.57,35.46,35.56,287763.0,32.2652,32.347,32.247,32.3379,287763.0
2017-02-07 10:10:00,35.55,35.64,35.55,35.61,289641.0,32.3289,32.4107,32.3289,32.3834,289641.0
2017-02-07 10:20:00,35.61,35.61,35.47,35.47,264091.0,32.3834,32.3834,32.2561,32.2561,264091.0
2017-02-07 10:30:00,35.46,35.47,35.33,35.39,252408.0,32.247,32.2561,32.1288,32.1834,252408.0
2017-02-07 10:40:00,35.4,35.48,35.39,35.42,121011.0,32.1924,32.2652,32.1834,32.2106,121011.0
2017-02-07 10:50:00,35.42,35.47,35.41,35.44,76573.0,32.2106,32.2561,32.2015,32.2288,76573.0
2017-02-07 11:00:00,35.44,35.54,35.42,35.54,133729.0,32.2288,32.3198,32.2106,32.3198,133729.0
2017-02-07 11:10:00,35.53,35.54,35.45,35.45,192612.0,32.3107,32.3198,32.2379,32.2379,192612.0
2017-02-07 11:20:00,35.45,35.46,35.4,35.43,112867.0,32.2379,32.247,32.1924,32.2197,112867.0
2017-02-07 11:30:00,35.43,35.47,35.41,35.47,87496.0,32.2197,32.2561,32.2015,32.2561,87496.0
2017-02-07 11:40:00,35.47,35.48,35.42,35.43,69309.0,32.2561,32.2652,32.2106,32.2197,69309.0
2017-02-07 11:50:00,35.44,35.44,35.37,35.38,127021.0,32.2288,32.2288,32.1652,32.1743,127021.0
2017-02-07 12:00:00,35.38,35.44,35.37,35.4,95200.0,32.1743,32.2288,32.1652,32.1924,95200.0
2017-02-07 12:10:00,35.41,35.42,35.35,35.36,58462.0,32.2015,32.2106,32.147,32.1561,58462.0
2017-02-07 12:20:00,35.36,35.36,35.27,35.29,78898.0,32.1561,32.1561,32.0742,32.0924,78898.0
2017-02-07 12:30:00,35.3,35.34,35.28,35.34,65871.0,32.1015,32.1379,32.0833,32.1379,65871.0
2017-02-07 12:40:00,35.33,35.34,35.25,35.26,86634.0,32.1288,32.1379,32.056,32.0651,86634.0
2017-02-07 12:50:00,35.27,35.3,35.25,35.26,60639.0,32.0742,32.1015,32.056,32.0651,60639.0
2017-02-07 13:00:00,35.27,35.31,35.25,35.27,339312.0,32.0742,32.1106,32.056,32.0742,339312.0
2017-02-07 13:10:00,35.27,35.37,35.27,35.35,63461.0,32.0742,32.1652,32.0742,32.147,63461.0
2017-02-07 13:20:00,35.34,35.37,35.33,35.37,56183.0,32.1379,32.1652,32.1288,32.1652,56183.0
2017-02-07 13:30:00,35.36,35.37,35.34,35.36,104943.0,32.1561,32.1652,32.1379,32.1561,104943.0
2017-02-07 13:40:00,35.36,35.38,35.35,35.37,66869.0,32.1561,32.1743,32.147,32.1652,66869.0
2017-02-07 13:50:00,35.37,35.44,35.36,35.42,76365.0,32.1652,32.2288,32.1561,32.2106,76365.0
2017-02-07 14:00:00,35.42,35.44,35.39,35.42,64975.0,32.2106,32.2288,32.1834,32.2106,64975.0
2017-02-07 14:10:00,35.42,35.45,35.41,35.42,98551.0,32.2106,32.2379,32.2015,32.2106,98551.0
2017-02-07 14:20:00,35.42,35.43,35.4,35.42,112239.0,32.2106,32.2197,32.1924,32.2106,112239.0
2017-02-07 14:30:00,35.42,35.46,35.41,35.43,110844.0,32.2106,32.247,32.2015,32.2197,110844.0
2017-02-07 14:40:00,35.43,35.44,35.37,35.4,121187.0,32.2197,32.2288,32.1652,32.1924,121187.0
2017-02-07 14:50:00,35.4,35.42,35.36,35.38,87772.0,32.1924,32.2106,32.1561,32.1743,87772.0
2017-02-07 15:00:00,35.38,35.44,35.38,35.44,87070.0,32.1743,32.2288,32.1743,32.2288,87070.0
2017-02-07 15:10:00,35.44,35.45,35.4,35.4,98374.0,32.2288,32.2379,32.1924,32.1924,98374.0
2017-02-07 15:20:00,35.41,35.42,35.39,35.41,117513.0,32.2015,32.2106,32.1834,32.2015,117513.0
2017-02-07 15:30:00,35.41,35.44,35.39,35.44,181973.0,32.2015,32.2288,32.1834,32.2288,181973.0
2017-02-07 15:40:00,35.44,35.48,35.42,35.48,226503.0,32.2288,32.2652,32.2106,32.2652,226503.0
2017-02-07 15:50:00,35.48,35.54,35.45,35.53,947132.0,32.2652,32.3198,32.2379,32.3107,947132.0
2017-02-08 09:30:00,35.8,35.8,35.33,35.41,611528.0,32.5562,32.5562,32.1288,32.2015,611528.0
2017-02-08 09:40:00,35.42,35.45,35.22,35.23,289668.0,32.2106,32.2379,32.0288,32.0378,289668.0
2017-02-08 09:50:00,35.23,35.29,35.17,35.27,229574.0,32.0378,32.0924,31.9833,32.0742,229574.0
2017-02-08 10:00:00,35.27,35.4,35.25,35.38,207831.0,32.0742,32.1924,32.056,32.1743,207831.0
2017-02-08 10:10:00,35.36,35.42,35.35,35.4,305372.0,32.1561,32.2106,32.147,32.1924,305372.0
2017-02-08 10:20:00,35.4,35.46,35.37,35.4,389529.0,32.1924,32.247,32.1652,32.1924,389529.0
2017-02-08 10:30:00,35.39,35.41,35.29,35.34,322841.0,32.1834,32.2015,32.0924,32.1379,322841.0
2017-02-08 10:40:00,35.34,35.45,35.32,35.41,373483.0,32.1379,32.2379,32.1197,32.2015,373483.0
2017-02-08 10:50:00,35.41,35.45,35.38,35.44,271429.0,32.2015,32.2379,32.1743,32.2288,271429.0
2017-02-08 11:00:00,35.44,35.47,35.42,35.44,235321.0,32.2288,32.2561,32.2106,32.2288,235321.0
2017-02-08 11:10:00,35.44,35.47,35.38,35.39,114948.0,32.2288,32.2561,32.1743,32.1834,114948.0
2017-02-08 11:20:00,35.39,35.41,35.35,35.36,176105.0,32.1834,32.2015,32.147,32.1561,176105.0
2017-02-08 11:30:00,35.36,35.39,35.31,35.32,124464.0,32.1561,32.1834,32.1106,32.1197,124464.0
2017-02-08 11:40:00,35.33,35.37,35.3,35.36,131629.0,32.1288,32.1652,32.1015,32.1561,131629.0
2017-02-08 11:50:00,35.37,35.4,35.34,35.34,150378.0,32.1652,32.1924,32.1379,32.1379,150378.0
2017-02-08 12:00:00,35.34,35.43,35.34,35.43,108782.0,32.1379,32.2197,32.1379,32.2197,108782.0
2017-02-08 12:10:00,35.43,35.46,35.41,35.45,127654.0,32.2197,32.247,32.2015,32.2379,127654.0
2017-02-08 12:20:00,35.45,35.46,35.39,35.41,86437.0,32.2379,32.247,32.1834,32.2015,86437.0
2017-02-08 12:30:00,35.4,35.41,35.35,35.36,83095.0,32.1924,32.2015,32.147,32.1561,83095.0
2017-02-08 12:40:00,35.36,35.41,35.35,35.41,85705.0,32.1561,32.2015,32.147,32.2015,85705.0
2017-02-08 12:50:00,35.4,35.44,35.39,35.43,103754.0,32.1924,32.2288,32.1834,32.2197,103754.0
2017-02-08 13:00:00,35.43,35.55,35.42,35.51,364066.0,32.2197,32.3289,32.2106,32.2925,364066.0
2017-02-08 13:10:00,35.5,35.55,35.49,35.55,77093.0,32.2834,32.3289,32.2743,32.3289,77093.0
2017-02-08 13:20:00,35.55,35.56,35.53,35.54,61917.0,32.3289,32.3379,32.3107,32.3198,61917.0
2017-02-08 13:30:00,35.54,35.55,35.49,35.51,113576.0,32.3198,32.3289,32.2743,32.2925,113576.0
2017-02-08 13:40:00,35.51,35.57,35.49,35.57,115101.0,32.2925,32.347,32.2743,32.347,115101.0
2017-02-08 13:50:00,35.56,35.6,35.55,35.6,147660.0,32.3379,32.3743,32.3289,32.3743,147660.0
2017-02-08 14:00:00,35.6,35.64,35.54,35.55,201981.0,32.3743,32.4107,32.3198,32.3289,201981.0
2017-02-08 14:10:00,35.56,35.62,35.54,35.61,114543.0,32.3379,32.3925,32.3198,32.3834,114543.0
2017-02-08 14:20:00,35.6,35.61,35.51,35.55,131861.0,32.3743,32.3834,32.2925,32.3289,131861.0
2017-02-08 14:30:00,35.54,35.59,35.53,35.59,104860.0,32.3198,32.3652,32.3107,32.3652,104860.0
2017-02-08 14:40:00,35.59,35.59,35.56,35.58,103339.0,32.3652,32.3652,32.3379,32.3561,103339.0
2017-02-08 14:50:00,35.57,35.59,35.57,35.59,54001.0,32.347,32.3652,32.347,32.3652,54001.0
2017-02-08 15:00:00,35.59,35.67,35.55,35.65,266042.0,32.3652,32.438,32.3289,32.4198,266042.0
2017-02-08 15:10:00,35.65,35.67,35.62,35.66,175557.0,32.4198,32.438,32.3925,32.4289,175557.0
2017-02-08 15:20:00,35.66,35.7,35.65,35.69,232865.0,32.4289,32.4653,32.4198,32.4562,232865.0
2017-02-08 15:30:00,35.69,35.72,35.63,35.7,323004.0,32.4562,32.4834,32.4016,32.4653,323004.0
2017-02-08 15:40:00,35.69,35.7,35.64,35.66,277083.0,32.4562,32.4653,32.4107,32.4289,277083.0
2017-02-08 15:50:00,35.65,35.66,35.59,35.6,508079.0,32.4198,32.4289,32.3652,32.3743,508079.0
2017-02-09 09:30:00,35.75,35.75,35.46,35.55,413359.0,32.5107,32.5107,32.247,32.3289,413359.0
2017-02-09 09:40:00,35.55,35.66,35.53,35.61,151443.0,32.3289,32.4289,32.3107,32.3834,151443.0
2017-02-09 09:50:00,35.61,35.73,35.58,35.7,155391.0,32.3834,32.4925,32.3561,32.4653,155391.0
2017-02-09 10:00:00,35.7,35.73,35.65,35.68,92525.0,32.4653,32.4925,32.4198,32.4471,92525.0
2017-02-09 10:10:00,35.68,35.75,35.65,35.72,132091.0,32.4471,32.5107,32.4198,32.4834,132091.0
2017-02-09 10:20:00,35.71,35.8,35.71,35.8,117821.0,32.4744,32.5562,32.4744,32.5562,117821.0
2017-02-09 10:30:00,35.8,35.85,35.66,35.67,216460.0,32.5562,32.6017,32.4289,32.438,216460.0
2017-02-09 10:40:00,35.68,35.77,35.65,35.71,218576.0,32.4471,32.5289,32.4198,32.4744,218576.0
2017-02-09 10:50:00,35.71,35.76,35.68,35.76,78688.0,32.4744,32.5198,32.4471,32.5198,78688.0
2017-02-09 11:00:00,35.76,35.77,35.69,35.69,202875.0,32.5198,32.5289,32.4562,32.4562,202875.0
2017-02-09 11:10:00,35.69,35.76,35.67,35.71,141022.0,32.4562,32.5198,32.438,32.4744,141022.0
2017-02-09 11:20:00,35.72,35.74,35.68,35.73,159001.0,32.4834,32.5016,32.4471,32.4925,159001.0
2017-02-09 11:30:00,35.74,35.76,35.72,35.74,76842.0,32.5016,32.5198,32.4834,32.5016,76842.0
2017-02-09 11:40:00,35.75,35.78,35.71,35.73,70218.0,32.5107,32.538,32.4744,32.4925,70218.0
2017-02-09 11:50:00,35.73,35.74,35.68,35.69,78153.0,32.4925,32.5016,32.4471,32.4562,78153.0
2017-02-09 12:00:00,35.69,35.7,35.65,35.66,58541.0,32.4562,32.4653,32.4198,32.4289,58541.0
2017-02-09 12:10:00,35.66,35.7,35.66,35.68,65128.0,32.4289,32.4653,32.4289,32.4471,65128.0
2017-02-09 12:20:00,35.68,35.69,35.62,35.63,48521.0,32.4471,32.4562,32.3925,32.4016,48521.0
2017-02-09 12:30:00,35.64,35.66,35.63,35.64,76088.0,32.4107,32.4289,32.4016,32.4107,76088.0
2017-02-09 12:40:00,35.64,35.65,35.52,35.52,111593.0,32.4107,32.4198,32.3016,32.3016,111593.0
2017-02-09 12:50:00,35.52,35.6,35.5,35.59,202952.0,32.3016,32.3743,32.2834,32.3652,202952.0
2017-02-09 13:00:00,35.58,35.62,35.57,35.59,57873.0,32.3561,32.3925,32.347,32.3652,57873.0
2017-02-09 13:10:00,35.58,35.61,35.55,35.55,77434.0,32.3561,32.3834,32.3289,32.3289,77434.0
2017-02-09 13:20:00,35.55,35.57,35.53,35.57,59524.0,32.3289,32.347,32.3107,32.347,59524.0
2017-02-09 13:30:00,35.56,35.57,35.52,35.53,107172.0,32.3379,32.347,32.3016,32.3107,107172.0
2017-02-09 13:40:00,35.53,35.56,35.53,35.55,43564.0,32.3107,32.3379,32.3107,32.3289,43564.0
2017-02-09 13:50:00,35.55,35.58,35.54,35.57,57656.0,32.3289,32.3561,32.3198,32.347,57656.0
2017-02-09 14:00:00,35.56,35.56,35.51,35.52,123881.0,32.3379,32.3379,32.2925,32.3016,123881.0
2017-02-09 14:10:00,35.52,35.56,35.52,35.53,218461.0,32.3016,32.3379,32.3016,32.3107,218461.0
2017-02-09 14:20:00,35.53,35.54,35.47,35.48,119241.0,32.3107,32.3198,32.2561,32.2652,119241.0
2017-02-09 14:30:00,35.48,35.52,35.47,35.51,82164.0,32.2652,32.3016,32.2561,32.2925,82164.0
2017-02-09 14:40:00,35.51,35.52,35.47,35.5,123647.0,32.2925,32.3016,32.2561,32.2834,123647.0
2017-02-09 14:50:00,35.5,35.52,35.47,35.49,78007.0,32.2834,32.3016,32.2561,32.2743,78007.0
2017-02-09 15:00:00,35.5,35.52,35.49,35.51,71076.0,32.2834,32.3016,32.2743,32.2925,71076.0
2017-02-09 15:10:00,35.5,35.52,35.48,35.49,92581.0,32.2834,32.3016,32.2652,32.2743,92581.0
2017-02-09 15:20:00,35.49,35.5,35.47,35.47,146714.0,32.2743,32.2834,32.2561,32.2561,146714.0
2017-02-09 15:30:00,35.48,35.48,35.44,35.47,174608.0,32.2652,32.2652,32.2288,32.2561,174608.0
2017-02-09 15:40:00,35.47,35.47,35.38,35.4,232281.0,32.2561,32.2561,32.1743,32.1924,232281.0
2017-02-09 15:50:00,35.39,35.47,35.38,35.41,691775.0,32.1834,32.2561,32.1743,32.2015,691775.0
2017-02-10 09:30:00,35.63,35.64,35.34,35.34,471204.0,32.4016,32.4107,32.1379,32.1379,471204.0
2017-02-10 09:40:00,35.34,35.37,35.28,35.29,181406.0,32.1379,32.1652,32.0833,32.0924,181406.0
2017-02-10 09:50:00,35.29,35.3,35.16,35.23,207730.0,32.0924,32.1015,31.9742,32.0378,207730.0
2017-02-10 10:00:00,35.23,35.24,35.09,35.09,188698.0,32.0378,32.0469,31.9105,31.9105,188698.0
2017-02-10 10:10:00,35.09,35.25,35.09,35.21,110247.0,31.9105,32.056,31.9105,32.0197,110247.0
2017-02-10 10:20:00,35.21,35.28,35.2,35.27,104313.0,32.0197,32.0833,32.0106,32.0742,104313.0
2017-02-10 10:30:00,35.27,35.44,35.25,35.41,178142.0,32.0742,32.2288,32.056,32.2015,178142.0
2017-02-10 10:40:00,35.41,35.5,35.4,35.5,175433.0,32.2015,32.2834,32.1924,32.2834,175433.0
2017-02-10 10:50:00,35.5,35.53,35.42,35.44,164649.0,32.2834,32.3107,32.2106,32.2288,164649.0
2017-02-10 11:00:00,35.43,35.44,35.37,35.44,86061.0,32.2197,32.2288,32.1652,32.2288,86061.0
2017-02-10 11:10:00,35.44,35.5,35.43,35.45,114489.0,32.2288,32.2834,32.2197,32.2379,114489.0
2017-02-10 11:20:00,35.45,35.46,35.41,35.45,112951.0,32.2379,32.247,32.2015,32.2379,112951.0
2017-02-10 11:30:00,35.45,35.47,35.4,35.4,70811.0,32.2379,32.2561,32.1924,32.1924,70811.0
2017-02-10 11:40:00,35.4,35.44,35.39,35.44,92703.0,32.1924,32.2288,32.1834,32.2288,92703.0
2017-02-10 11:50:00,35.44,35.45,35.39,35.4,123172.0,32.2288,32.2379,32.1834,32.1924,123172.0
2017-02-10 12:00:00,35.41,35.43,35.38,35.43,66463.0,32.2015,32.2197,32.1743,32.2197,66463.0
2017-02-10 12:10:00,35.43,35.46,35.41,35.44,57347.0,32.2197,32.247,32.2015,32.2288,57347.0
2017-02-10 12:20:00,35.45,35.46,35.42,35.46,40378.0,32.2379,32.247,32.2106,32.247,40378.0
2017-02-10 12:30:00,35.45,35.49,35.43,35.47,47960.0,32.2379,32.2743,32.2197,32.2561,47960.0
2017-02-10 12:40:00,35.48,35.5,35.46,35.47,56670.0,32.2652,32.2834,32.247,32.2561,56670.0
2017-02-10 12:50:00,35.46,35.48,35.45,35.45,38989.0,32.247,32.2652,32.2379,32.2379,38989.0
2017-02-10 13:00:00,35.46,35.46,35.43,35.45,75183.0,32.247,32.247,32.2197,32.2379,75183.0
2017-02-10 13:10:00,35.45,35.49,35.44,35.44,85383.0,32.2379,32.2743,32.2288,32.2288,85383.0
2017-02-10 13:20:00,35.45,35.45,35.43,35.43,57551.0,32.2379,32.2379,32.2197,32.2197,57551.0
2017-02-10 13:30:00,35.44,35.45,35.42,35.43,96116.0,32.2288,32.2379,32.2106,32.2197,96116.0
2017-02-10 13:40:00,35.43,35.45,35.39,35.44,140144.0,32.2197,32.2379,32.1834,32.2288,140144.0
2017-02-10 13:50:00,35.44,35.45,35.38,35.38,117860.0,32.2288,32.2379,32.1743,32.1743,117860.0
2017-02-10 14:00:00,35.39,35.4,35.37,35.4,69900.0,32.1834,32.1924,32.1652,32.1924,69900.0
2017-02-10 14:10:00,35.4,35.43,35.39,35.42,85829.0,32.1924,32.2197,32.1834,32.2106,85829.0
2017-02-10 14:20:00,35.41,35.43,35.38,35.41,135975.0,32.2015,32.2197,32.1743,32.2015,135975.0
2017-02-10 14:30:00,35.4,35.45,35.36,35.37,164772.0,32.1924,32.2379,32.1561,32.1652,164772.0
2017-02-10 14:40:00,35.37,35.37,35.32,35.34,65993.0,32.1652,32.1652,32.1197,32.1379,65993.0
2017-02-10 14:50:00,35.35,35.35,35.31,35.32,41697.0,32.147,32.147,32.1106,32.1197,41697.0
2017-02-10 15:00:00,35.32,35.36,35.31,35.33,82159.0,32.1197,32.1561,32.1106,32.1288,82159.0
2017-02-10 15:10:00,35.32,35.34,35.3,35.31,88795.0,32.1197,32.1379,32.1015,32.1106,88795.0
2017-02-10 15:20:00,35.32,35.35,35.31,35.34,140221.0,32.1197,32.147,32.1106,32.1379,140221.0
2017-02-10 15:30:00,35.34,35.4,35.34,35.38,294672.0,32.1379,32.1924,32.1379,32.1743,294672.0
2017-02-10 15:40:00,35.38,35.4,35.35,35.38,242451.0,32.1743,32.1924,32.147,32.1743,242451.0
2017-02-10 15:50:00,35.38,35.39,35.31,35.32,580335.0,32.1743,32.1834,32.1106,32.1197,580335.0
2017-02-13 09:30:00,35.72,35.8,35.58,35.67,703015.0,32.4834,32.5562,32.3561,32.438,703015.0
2017-02-13 09:40:00,35.67,35.83,35.64,35.72,527975.0,32.438,32.5835,32.4107,32.4834,527975.0
2017-02-13 09:50:00,35.72,35.73,35.5,35.55,531246.0,32.4834,32.4925,32.2834,32.3289,531246.0
2017-02-13 10:00:00,35.55,35.64,35.53,35.6,365767.0,32.3289,32.4107,32.3107,32.3743,365767.0
2017-02-13 10:10:00,35.6,35.62,35.56,35.59,256629.0,32.3743,32.3925,32.3379,32.3652,256629.0
2017-02-13 10:20:00,35.6,35.78,35.59,35.78,302300.0,32.3743,32.538,32.3652,32.538,302300.0
2017-02-13 10:30:00,35.79,35.82,35.7,35.73,213586.0,32.5471,32.5744,32.4653,32.4925,213586.0
2017-02-13 10:40:00,35.73,35.76,35.7,35.7,118137.0,32.4925,32.5198,32.4653,32.4653,118137.0
2017-02-13 10:50:00,35.7,35.75,35.64,35.73,172592.0,32.4653,32.5107,32.4107,32.4925,172592.0
2017-02-13 11:00:00,35.73,35.74,35.68,35.7,185695.0,32.4925,32.5016,32.4471,32.4653,185695.0
2017-02-13 11:10:00,35.7,35.71,35.57,35.6,323516.0,32.4653,32.4744,32.347,32.3743,323516.0
2017-02-13 11:20:00,35.59,35.62,35.58,35.58,190602.0,32.3652,32.3925,32.3561,32.3561,190602.0
2017-02-13 11:30:00,35.59,35.59,35.51,35.52,303764.0,32.3652,32.3652,32.2925,32.3016,303764.0
2017-02-13 11:40:00,35.52,35.52,35.48,35.5,294683.0,32.3016,32.3016,32.2652,32.2834,294683.0
2017-02-13 11:50:00,35.51,35.59,35.49,35.56,127157.0,32.2925,32.3652,32.2743,32.3379,127157.0
2017-02-13 12:00:00,35.56,35.59,35.55,35.59,83572.0,32.3379,32.3652,32.3289,32.3652,83572.0
2017-02-13 12:10:00,35.58,35.59,35.56,35.56,66199.0,32.3561,32.3652,32.3379,32.3379,66199.0
2017-02-13 12:20:00,35.55,35.56,35.5,35.51,163417.0,32.3289,32.3379,32.2834,32.2925,163417.0
2017-02-13 12:30:00,35.51,35.52,35.49,35.5,129170.0,32.2925,32.3016,32.2743,32.2834,129170.0
2017-02-13 12:40:00,35.51,35.53,35.49,35.52,143402.0,32.2925,32.3107,32.2743,32.3016,143402.0
2017-02-13 12:50:00,35.52,35.56,35.49,35.49,156309.0,32.3016,32.3379,32.2743,32.2743,156309.0
2017-02-13 13:00:00,35.5,35.52,35.49,35.5,259976.0,32.2834,32.3016,32.2743,32.2834,259976.0
2017-02-13 13:10:00,35.5,35.5,35.45,35.47,779025.0,32.2834,32.2834,32.2379,32.2561,779025.0
2017-02-13 13:20:00,35.48,35.5,35.44,35.45,333098.0,32.2652,32.2834,32.2288,32.2379,333098.0
2017-02-13 13:30:00,35.45,35.47,35.37,35.44,308494.0,32.2379,32.2561,32.1652,32.2288,308494.0
2017-02-13 13:40:00,35.45,35.47,35.43,35.44,153956.0,32.2379,32.2561,32.2197,32.2288,153956.0
2017-02-13 13:50:00,35.43,35.46,35.41,35.44,104884.0,32.2197,32.247,32.2015,32.2288,104884.0
2017-02-13 14:00:00,35.45,35.46,35.42,35.45,209116.0,32.2379,32.247,32.2106,32.2379,209116.0
2017-02-13 14:10:00,35.45,35.47,35.43,35.44,364083.0,32.2379,32.2561,32.2197,32.2288,364083.0
2017-02-13 14:20:00,35.45,35.46,35.42,35.44,302625.0,32.2379,32.247,32.2106,32.2288,302625.0
2017-02-13 14:30:00,35.44,35.45,35.42,35.45,71662.0,32.2288,32.2379,32.2106,32.2379,71662.0
2017-02-13 14:40:00,35.45,35.46,35.42,35.45,128079.0,32.2379,32.247,32.2106,32.2379,128079.0
2017-02-13 14:50:00,35.45,35.46,35.41,35.44,136126.0,32.2379,32.247,32.2015,32.2288,136126.0
2017-02-13 15:00:00,35.44,35.47,35.4,35.45,233525.0,32.2288,32.2561,32.1924,32.2379,233525.0
2017-02-13 15:10:00,35.45,35.5,35.44,35.46,262360.0,32.2379,32.2834,32.2288,32.247,262360.0
2017-02-13 15:20:00,35.47,35.5,35.45,35.5,303569.0,32.2561,32.2834,32.2379,32.2834,303569.0
2017-02-13 15:30:00,35.49,35.5,35.45,35.49,218717.0,32.2743,32.2834,32.2379,32.2743,218717.0
2017-02-13 15:40:00,35.49,35.53,35.45,35.48,265467.0,32.2743,32.3107,32.2379,32.2652,265467.0
2017-02-13 15:50:00,35.48,35.49,35.4,35.45,1111320.0,32.2652,32.2743,32.1924,32.2379,1111320.0
2017-02-14 09:30:00,35.5,35.55,35.2,35.27,579391.0,32.2834,32.3289,32.0106,32.0742,579391.0
2017-02-14 09:40:00,35.27,35.31,35.12,35.14,426875.0,32.0742,32.1106,31.9378,31.956,426875.0
2017-02-14 09:50:00,35.13,35.24,35.12,35.21,371480.0,31.9469,32.0469,31.9378,32.0197,371480.0
2017-02-14 10:00:00,35.21,35.31,35.17,35.28,445701.0,32.0197,32.1106,31.9833,32.0833,445701.0
2017-02-14 10:10:00,35.29,35.39,35.27,35.38,480776.0,32.0924,32.1834,32.0742,32.1743,480776.0
2017-02-14 10:20:00,35.38,35.43,35.36,35.36,155008.0,32.1743,32.2197,32.1561,32.1561,155008.0
2017-02-14 10:30:00,35.36,35.38,35.27,35.3,222655.0,32.1561,32.1743,32.0742,32.1015,222655.0
2017-02-14 10:40:00,35.3,35.37,35.3,35.34,140717.0,32.1015,32.1652,32.1015,32.1379,140717.0
2017-02-14 10:50:00,35.35,35.37,35.3,35.33,185858.0,32.147,32.1652,32.1015,32.1288,185858.0
2017-02-14 11:00:00,35.32,35.34,35.28,35.31,138717.0,32.1197,32.1379,32.0833,32.1106,138717.0
2017-02-14 11:10:00,35.31,35.37,35.3,35.35,160401.0,32.1106,32.1652,32.1015,32.147,160401.0
2017-02-14 11:20:00,35.36,35.43,35.34,35.43,260899.0,32.1561,32.2197,32.1379,32.2197,260899.0
2017-02-14 11:30:00,35.43,35.43,35.39,35.4,176371.0,32.2197,32.2197,32.1834,32.1924,176371.0
2017-02-14 11:40:00,35.4,35.41,35.34,35.36,130681.0,32.1924,32.2015,32.1379,32.1561,130681.0
2017-02-14 11:50:00,35.36,35.43,35.35,35.42,185608.0,32.1561,32.2197,32.147,32.2106,185608.0
2017-02-14 12:00:00,35.41,35.44,35.39,35.4,159405.0,32.2015,32.2288,32.1834,32.1924,159405.0
2017-02-14 12:10:00,35.41,35.42,35.34,35.37,138914.0,32.2015,32.2106,32.1379,32.1652,138914.0
2017-02-14 12:20:00,35.37,35.4,35.33,35.34,128214.0,32.1652,32.1924,32.1288,32.1379,128214.0
2017-02-14 12:30:00,35.34,35.41,35.33,35.39,193643.0,32.1379,32.2015,32.1288,32.1834,193643.0
2017-02-14 12:40:00,35.4,35.4,35.38,35.4,66089.0,32.1924,32.1924,32.1743,32.1924,66089.0
2017-02-14 12:50:00,35.4,35.43,35.38,35.41,105008.0,32.1924,32.2197,32.1743,32.2015,105008.0
2017-02-14 13:00:00,35.41,35.46,35.4,35.44,116064.0,32.2015,32.247,32.1924,32.2288,116064.0
2017-02-14 13:10:00,35.44,35.47,35.43,35.45,82879.0,32.2288,32.2561,32.2197,32.2379,82879.0
2017-02-14 13:20:00,35.45,35.46,35.43,35.43,71913.0,32.2379,32.247,32.2197,32.2197,71913.0
2017-02-14 13:30:00,35.44,35.45,35.42,35.44,80366.0,32.2288,32.2379,32.2106,32.2288,80366.0
2017-02-14 13:40:00,35.43,35.45,35.4,35.41,62190.0,32.2197,32.2379,32.1924,32.2015,62190.0
2017-02-14 13:50:00,35.41,35.44,35.4,35.43,72975.0,32.2015,32.2288,32.1924,32.2197,72975.0
2017-02-14 14:00:00,35.42,35.45,35.41,35.41,95409.0,32.2106,32.2379,32.2015,32.2015,95409.0
2017-02-14 14:10:00,35.42,35.44,35.41,35.43,83647.0,32.2106,32.2288,32.2015,32.2197,83647.0
2017-02-14 14:20:00,35.43,35.43,35.37,35.39,374289.0,32.2197,32.2197,32.1652,32.1834,374289.0
2017-02-14 14:30:00,35.39,35.39,35.31,35.31,237362.0,32.1834,32.1834,32.1106,32.1106,237362.0
2017-02-14 14:40:00,35.32,35.36,35.31,35.32,170480.0,32.1197,32.1561,32.1106,32.1197,170480.0
2017-02-14 14:50:00,35.33,35.35,35.28,35.34,199323.0,32.1288,32.147,32.0833,32.1379,199323.0
2017-02-14 15:00:00,35.33,35.36,35.31,35.32,144738.0,32.1288,32.1561,32.1106,32.1197,144738.0
2017-02-14 15:10:00,35.32,35.32,35.24,35.28,277095.0,32.1197,32.1197,32.0469,32.0833,277095.0
2017-02-14 15:20:00,35.28,35.31,35.26,35.27,206129.0,32.0833,32.1106,32.0651,32.0742,206129.0
2017-02-14 15:30:00,35.26,35.31,35.23,35.3,307184.0,32.0651,32.1106,32.0378,32.1015,307184.0
2017-02-14 15:40:00,35.29,35.3,35.25,35.3,393126.0,32.0924,32.1015,32.056,32.1015,393126.0
2017-02-14 15:50:00,35.3,35.31,35.23,35.24,1157078.0,32.1015,32.1106,32.0378,32.0469,1157078.0
2017-02-15 09:30:00,35.46,35.46,35.26,35.3,643336.0,32.247,32.247,32.0651,32.1015,643336.0
2017-02-15 09:40:00,35.3,35.52,35.3,35.45,686308.0,32.1015,32.3016,32.1015,32.2379,686308.0
2017-02-15 09:50:00,35.45,35.5,35.38,35.41,509418.0,32.2379,32.2834,32.1743,32.2015,509418.0
2017-02-15 10:00:00,35.4,35.42,35.32,35.4,603397.0,32.1924,32.2106,32.1197,32.1924,603397.0
2017-02-15 10:10:00,35.39,35.47,35.36,35.4,330323.0,32.1834,32.2561,32.1561,32.1924,330323.0
2017-02-15 10:20:00,35.4,35.51,35.38,35.49,204373.0,32.1924,32.2925,32.1743,32.2743,204373.0
2017-02-15 10:30:00,35.48,35.56,35.46,35.51,317653.0,32.2652,32.3379,32.247,32.2925,317653.0
2017-02-15 10:40:00,35.51,35.55,35.44,35.51,425012.0,32.2925,32.3289,32.2288,32.2925,425012.0
2017-02-15 10:50:00,35.52,35.67,35.51,35.66,277807.0,32.3016,32.438,32.2925,32.4289,277807.0
2017-02-15 11:00:00,35.65,35.74,35.64,35.7,254701.0,32.4198,32.5016,32.4107,32.4653,254701.0
2017-02-15 11:10:00,35.71,35.73,35.68,35.7,288749.0,32.4744,32.4925,32.4471,32.4653,288749.0
2017-02-15 11:20:00,35.7,35.7,35.63,35.69,493431.0,32.4653,32.4653,32.4016,32.4562,493431.0
2017-02-15 11:30:00,35.69,35.73,35.62,35.66,371978.0,32.4562,32.4925,32.3925,32.4289,371978.0
2017-02-15 11:40:00,35.66,35.68,35.57,35.64,226533.0,32.4289,32.4471,32.347,32.4107,226533.0
2017-02-15 11:50:00,35.64,35.71,35.61,35.7,296765.0,32.4107,32.4744,32.3834,32.4653,296765.0
2017-02-15 12:00:00,35.7,35.71,35.66,35.68,150532.0,32.4653,32.4744,32.4289,32.4471,150532.0
2017-02-15 12:10:00,35.67,35.73,35.63,35.69,193940.0,32.438,32.4925,32.4016,32.4562,193940.0
2017-02-15 12:20:00,35.69,35.71,35.67,35.7,215043.0,32.4562,32.4744,32.438,32.4653,215043.0
2017-02-15 12:30:00,35.7,35.71,35.66,35.66,325395.0,32.4653,32.4744,32.4289,32.4289,325395.0
2017-02-15 12:40:00,35.67,35.67,35.61,35.64,267317.0,32.438,32.438,32.3834,32.4107,267317.0
2017-02-15 12:50:00,35.64,35.65,35.61,35.63,190637.0,32.4107,32.4198,32.3834,32.4016,190637.0
2017-02-15 13:00:00,35.63,35.65,35.61,35.64,207758.0,32.4016,32.4198,32.3834,32.4107,207758.0
2017-02-15 13:10:00,35.64,35.65,35.54,35.59,162815.0,32.4107,32.4198,32.3198,32.3652,162815.0
2017-02-15 13:20:00,35.59,35.63,35.59,35.62,218990.0,32.3652,32.4016,32.3652,32.3925,218990.0
2017-02-15 13:30:00,35.62,35.62,35.57,35.58,200393.0,32.3925,32.3925,32.347,32.3561,200393.0
2017-02-15 13:40:00,35.58,35.58,35.53,35.54,250747.0,32.3561,32.3561,32.3107,32.3198,250747.0
2017-02-15 13:50:00,35.54,35.58,35.53,35.54,316596.0,32.3198,32.3561,32.3107,32.3198,316596.0
2017-02-15 14:00:00,35.54,35.56,35.52,35.54,194699.0,32.3198,32.3379,32.3016,32.3198,194699.0
2017-02-15 14:10:00,35.53,35.54,35.4,35.44,683255.0,32.3107,32.3198,32.1924,32.2288,683255.0
2017-02-15 14:20:00,35.43,35.53,35.43,35.52,402171.0,32.2197,32.3107,32.2197,32.3016,402171.0
2017-02-15 14:30:00,35.52,35.53,35.47,35.48,294513.0,32.3016,32.3107,32.2561,32.2652,294513.0
2017-02-15 14:40:00,35.48,35.53,35.47,35.51,332300.0,32.2652,32.3107,32.2561,32.2925,332300.0
2017-02-15 14:50:00,35.51,35.6,35.5,35.6,256363.0,32.2925,32.3743,32.2834,32.3743,256363.0
2017-02-15 15:00:00,35.6,35.62,35.56,35.57,305182.0,32.3743,32.3925,32.3379,32.347,305182.0
2017-02-15 15:10:00,35.57,35.59,35.51,35.55,331225.0,32.347,32.3652,32.2925,32.3289,331225.0
2017-02-15 15:20:00,35.55,35.58,35.53,35.55,484510.0,32.3289,32.3561,32.3107,32.3289,484510.0
2017-02-15 15:30:00,35.55,35.6,35.53,35.6,388495.0,32.3289,32.3743,32.3107,32.3743,388495.0
2017-02-15 15:40:00,35.6,35.62,35.52,35.52,676024.0,32.3743,32.3925,32.3016,32.3016,676024.0
2017-02-15 15:50:00,35.53,35.56,35.42,35.49,2049546.0,32.3107,32.3379,32.2106,32.2743,2049546.0
2017-02-16 09:30:00,35.62,35.65,34.58,35.0,2662867.0,32.3925,32.4198,31.4467,31.8287,2662867.0
2017-02-16 09:40:00,35.0,35.47,35.0,35.05,1621893.0,31.8287,32.2561,31.8287,31.8742,1621893.0
2017-02-16 09:50:00,35.05,35.2,34.99,35.02,971916.0,31.8742,32.0106,31.8196,31.8469,971916.0
2017-02-16 10:00:00,35.02,35.43,35.01,35.43,952593.0,31.8469,32.2197,31.8378,32.2197,952593.0
2017-02-16 10:10:00,35.43,35.47,35.27,35.36,705922.0,32.2197,32.2561,32.0742,32.1561,705922.0
2017-02-16 10:20:00,35.36,35.5,35.35,35.49,894580.0,32.1561,32.2834,32.147,32.2743,894580.0
2017-02-16 10:30:00,35.49,35.61,35.39,35.51,1118878.0,32.2743,32.3834,32.1834,32.2925,1118878.0
2017-02-16 10:40:00,35.51,35.55,35.22,35.25,536344.0,32.2925,32.3289,32.0288,32.056,536344.0
2017-02-16 10:50:00,35.24,35.34,35.13,35.34,481383.0,32.0469,32.1379,31.9469,32.1379,481383.0
2017-02-16 11:00:00,35.34,35.36,35.11,35.18,316316.0,32.1379,32.1561,31.9287,31.9924,316316.0
2017-02-16 11:10:00,35.18,35.37,35.11,35.37,366346.0,31.9924,32.1652,31.9287,32.1652,366346.0
2017-02-16 11:20:00,35.37,35.57,35.36,35.41,353199.0,32.1652,32.347,32.1561,32.2015,353199.0
2017-02-16 11:30:00,35.41,35.42,35.15,35.23,363516.0,32.2015,32.2106,31.9651,32.0378,363516.0
2017-02-16 11:40:00,35.22,35.25,35.18,35.2,201228.0,32.0288,32.056,31.9924,32.0106,201228.0
2017-02-16 11:50:00,35.2,35.21,35.14,35.19,271598.0,32.0106,32.0197,31.956,32.0015,271598.0
2017-02-16 12:00:00,35.2,35.2,35.1,35.11,227799.0,32.0106,32.0106,31.9196,31.9287,227799.0
2017-02-16 12:10:00,35.12,35.21,35.12,35.17,245334.0,31.9378,32.0197,31.9378,31.9833,245334.0
2017-02-16 12:20:00,35.16,35.2,35.11,35.11,215124.0,31.9742,32.0106,31.9287,31.9287,215124.0
2017-02-16 12:30:00,35.12,35.16,35.05,35.15,212935.0,31.9378,31.9742,31.8742,31.9651,212935.0
2017-02-16 12:40:00,35.16,35.17,34.99,35.05,337279.0,31.9742,31.9833,31.8196,31.8742,337279.0
2017-02-16 12:50:00,35.05,35.11,35.01,35.01,209591.0,31.8742,31.9287,31.8378,31.8378,209591.0
2017-02-16 13:00:00,35.01,35.06,35.0,35.05,275112.0,31.8378,31.8833,31.8287,31.8742,275112.0
2017-02-16 13:10:00,35.07,35.09,35.02,35.05,146576.0,31.8923,31.9105,31.8469,31.8742,146576.0
2017-02-16 13:20:00,35.05,35.09,35.03,35.05,156615.0,31.8742,31.9105,31.856,31.8742,156615.0
2017-02-16 13:30:00,35.05,35.07,35.03,35.05,159225.0,31.8742,31.8923,31.856,31.8742,159225.0
2017-02-16 13:40:00,35.05,35.06,34.99,35.02,493689.0,31.8742,31.8833,31.8196,31.8469,493689.0
2017-02-16 13:50:00,35.02,35.13,35.02,35.13,276701.0,31.8469,31.9469,31.8469,31.9469,276701.0
2017-02-16 14:00:00,35.13,35.21,35.12,35.16,228482.0,31.9469,32.0197,31.9378,31.9742,228482.0
2017-02-16 14:10:00,35.16,35.19,35.12,35.15,247568.0,31.9742,32.0015,31.9378,31.9651,247568.0
2017-02-16 14:20:00,35.15,35.16,35.09,35.11,203883.0,31.9651,31.9742,31.9105,31.9287,203883.0
2017-02-16 14:30:00,35.11,35.12,35.05,35.06,226575.0,31.9287,31.9378,31.8742,31.8833,226575.0
2017-02-16 14:40:00,35.05,35.12,35.05,35.08,212491.0,31.8742,31.9378,31.8742,31.9014,212491.0
2017-02-16 14:50:00,35.09,35.11,35.06,35.08,602335.0,31.9105,31.9287,31.8833,31.9014,602335.0
2017-02-16 15:00:00,35.08,35.09,35.06,35.07,200476.0,31.9014,31.9105,31.8833,31.8923,200476.0
2017-02-16 15:10:00,35.07,35.1,35.06,35.09,281955.0,31.8923,31.9196,31.8833,31.9105,281955.0
2017-02-16 15:20:00,35.09,35.15,35.08,35.09,393414.0,31.9105,31.9651,31.9014,31.9105,393414.0
2017-02-16 15:30:00,35.09,35.12,35.06,35.07,508266.0,31.9105,31.9378,31.8833,31.8923,508266.0
2017-02-16 15:40:00,35.06,35.12,35.01,35.02,501929.0,31.8833,31.9378,31.8378,31.8469,501929.0
2017-02-16 15:50:00,35.03,35.18,35.02,35.18,1115851.0,31.856,31.9924,31.8469,31.9924,1115851.0
2017-02-17 09:30:00,34.97,35.05,34.72,34.84,1082551.0,31.8906,31.9635,31.6626,31.772,1082551.0
2017-02-17 09:40:00,34.84,34.84,34.73,34.8,419134.0,31.772,31.772,31.6717,31.7355,419134.0
2017-02-17 09:50:00,34.81,34.87,34.73,34.85,325808.0,31.7447,31.7994,31.6717,31.7811,325808.0
2017-02-17 10:00:00,34.85,34.91,34.77,34.82,459239.0,31.7811,31.8358,31.7082,31.7538,459239.0
2017-02-17 10:10:00,34.82,35.02,34.8,35.01,322536.0,31.7538,31.9362,31.7355,31.927,322536.0
2017-02-17 10:20:00,35.01,35.09,34.98,35.07,278579.0,31.927,32.0,31.8997,31.9818,278579.0
2017-02-17 10:30:00,35.07,35.13,35.0,35.13,245718.0,31.9818,32.0365,31.9179,32.0365,245718.0
2017-02-17 10:40:00,35.13,35.23,35.11,35.21,560546.0,32.0365,32.1277,32.0182,32.1094,560546.0
2017-02-17 10:50:00,35.22,35.33,35.17,35.33,475862.0,32.1185,32.2189,32.0729,32.2189,475862.0
2017-02-17 11:00:00,35.33,35.37,35.3,35.34,374189.0,32.2189,32.2553,32.1915,32.228,374189.0
2017-02-17 11:10:00,35.34,35.5,35.34,35.45,377215.0,32.228,32.3739,32.228,32.3283,377215.0
2017-02-17 11:20:00,35.45,35.49,35.42,35.45,279934.0,32.3283,32.3648,32.3009,32.3283,279934.0
2017-02-17 11:30:00,35.45,35.55,35.45,35.52,337611.0,32.3283,32.4195,32.3283,32.3921,337611.0
2017-02-17 11:40:00,35.53,35.58,35.52,35.53,383454.0,32.4012,32.4468,32.3921,32.4012,383454.0
2017-02-17 11:50:00,35.54,35.57,35.4,35.44,195505.0,32.4104,32.4377,32.2827,32.3192,195505.0
2017-02-17 12:00:00,35.43,35.45,35.41,35.44,182360.0,32.3101,32.3283,32.2918,32.3192,182360.0
2017-02-17 12:10:00,35.43,35.45,35.41,35.43,100868.0,32.3101,32.3283,32.2918,32.3101,100868.0
2017-02-17 12:20:00,35.43,35.44,35.34,35.35,145858.0,32.3101,32.3192,32.228,32.2371,145858.0
2017-02-17 12:30:00,35.36,35.36,35.31,35.34,129553.0,32.2462,32.2462,32.2006,32.228,129553.0
2017-02-17 12:40:00,35.35,35.37,35.31,35.35,107397.0,32.2371,32.2553,32.2006,32.2371,107397.0
2017-02-17 12:50:00,35.35,35.36,35.31,35.35,132985.0,32.2371,32.2462,32.2006,32.2371,132985.0
2017-02-17 13:00:00,35.35,35.36,35.29,35.35,142921.0,32.2371,32.2462,32.1824,32.2371,142921.0
2017-02-17 13:10:00,35.35,35.45,35.35,35.4,177027.0,32.2371,32.3283,32.2371,32.2827,177027.0
2017-02-17 13:20:00,35.41,35.46,35.4,35.45,101976.0,32.2918,32.3374,32.2827,32.3283,101976.0
2017-02-17 13:30:00,35.46,35.48,35.44,35.46,183033.0,32.3374,32.3557,32.3192,32.3374,183033.0
2017-02-17 13:40:00,35.46,35.54,35.44,35.54,286251.0,32.3374,32.4104,32.3192,32.4104,286251.0
2017-02-17 13:50:00,35.53,35.55,35.48,35.49,179376.0,32.4012,32.4195,32.3557,32.3648,179376.0
2017-02-17 14:00:00,35.49,35.55,35.49,35.55,236792.0,32.3648,32.4195,32.3648,32.4195,236792.0
2017-02-17 14:10:00,35.54,35.6,35.54,35.59,199381.0,32.4104,32.4651,32.4104,32.456,199381.0
2017-02-17 14:20:00,35.59,35.66,35.58,35.64,304316.0,32.456,32.5198,32.4468,32.5016,304316.0
2017-02-17 14:30:00,35.64,35.68,35.62,35.68,248690.0,32.5016,32.538,32.4833,32.538,248690.0
2017-02-17 14:40:00,35.68,35.71,35.67,35.71,238218.0,32.538,32.5654,32.5289,32.5654,238218.0
2017-02-17 14:50:00,35.71,35.8,35.68,35.7,477591.0,32.5654,32.6475,32.538,32.5563,477591.0
2017-02-17 15:00:00,35.71,35.77,35.69,35.74,338941.0,32.5654,32.6201,32.5472,32.5928,338941.0
2017-02-17 15:10:00,35.75,35.75,35.63,35.63,338420.0,32.6019,32.6019,32.4924,32.4924,338420.0
2017-02-17 15:20:00,35.64,35.66,35.59,35.62,248075.0,32.5016,32.5198,32.456,32.4833,248075.0
2017-02-17 15:30:00,35.62,35.66,35.57,35.6,456877.0,32.4833,32.5198,32.4377,32.4651,456877.0
2017-02-17 15:40:00,35.6,35.64,35.59,35.63,432867.0,32.4651,32.5016,32.456,32.4924,432867.0
2017-02-17 15:50:00,35.62,35.69,35.61,35.67,1139295.0,32.4833,32.5472,32.4742,32.5289,1139295.0
2017-02-21 09:30:00,35.7,36.32,35.51,36.31,1056854.0,32.5563,33.1217,32.383,33.1126,1056854.0
2017-02-21 09:40:00,36.32,36.68,36.29,36.65,721027.0,33.1217,33.45,33.0943,33.4226,721027.0
2017-02-21 09:50:00,36.65,36.82,36.65,36.66,703065.0,33.4226,33.5777,33.4226,33.4317,703065.0
2017-02-21 10:00:00,36.66,36.72,36.6,36.72,463673.0,33.4317,33.4865,33.377,33.4865,463673.0
2017-02-21 10:10:00,36.72,36.72,36.54,36.58,511297.0,33.4865,33.4865,33.3223,33.3588,511297.0
2017-02-21 10:20:00,36.57,36.59,36.48,36.49,333934.0,33.3497,33.3679,33.2676,33.2767,333934.0
2017-02-21 10:30:00,36.49,36.55,36.47,36.55,370310.0,33.2767,33.3314,33.2585,33.3314,370310.0
2017-02-21 10:40:00,36.55,36.61,36.44,36.47,356727.0,33.3314,33.3861,33.2311,33.2585,356727.0
2017-02-21 10:50:00,36.47,36.47,36.36,36.43,241697.0,33.2585,33.2585,33.1582,33.222,241697.0
2017-02-21 11:00:00,36.43,36.46,36.38,36.4,237618.0,33.222,33.2494,33.1764,33.1946,237618.0
2017-02-21 11:10:00,36.4,36.48,36.39,36.48,145147.0,33.1946,33.2676,33.1855,33.2676,145147.0
2017-02-21 11:20:00,36.48,36.48,36.33,36.34,253992.0,33.2676,33.2676,33.1308,33.1399,253992.0
2017-02-21 11:30:00,36.33,36.39,36.3,36.32,132617.0,33.1308,33.1855,33.1034,33.1217,132617.0
2017-02-21 11:40:00,36.33,36.43,36.32,36.41,288582.0,33.1308,33.222,33.1217,33.2038,288582.0
2017-02-21 11:50:00,36.4,36.41,36.37,36.38,134959.0,33.1946,33.2038,33.1673,33.1764,134959.0
2017-02-21 12:00:00,36.38,36.46,36.37,36.44,236029.0,33.1764,33.2494,33.1673,33.2311,236029.0
2017-02-21 12:10:00,36.44,36.48,36.42,36.47,276702.0,33.2311,33.2676,33.2129,33.2585,276702.0
2017-02-21 12:20:00,36.48,36.57,36.47,36.55,246056.0,33.2676,33.3497,33.2585,33.3314,246056.0
2017-02-21 12:30:00,36.54,36.58,36.52,36.56,186625.0,33.3223,33.3588,33.3041,33.3405,186625.0
2017-02-21 12:40:00,36.55,36.56,36.5,36.55,166644.0,33.3314,33.3405,33.2858,33.3314,166644.0
2017-02-21 12:50:00,36.55,36.56,36.48,36.48,141686.0,33.3314,33.3405,33.2676,33.2676,141686.0
2017-02-21 13:00:00,36.49,36.49,36.43,36.44,85679.0,33.2767,33.2767,33.222,33.2311,85679.0
2017-02-21 13:10:00,36.45,36.49,36.44,36.49,203164.0,33.2402,33.2767,33.2311,33.2767,203164.0
2017-02-21 13:20:00,36.48,36.51,36.47,36.51,204572.0,33.2676,33.2949,33.2585,33.2949,204572.0
2017-02-21 13:30:00,36.51,36.51,36.46,36.47,170854.0,33.2949,33.2949,33.2494,33.2585,170854.0
2017-02-21 13:40:00,36.46,36.5,36.46,36.48,105819.0,33.2494,33.2858,33.2494,33.2676,105819.0
2017-02-21 13:50:00,36.48,36.51,36.43,36.5,178892.0,33.2676,33.2949,33.222,33.2858,178892.0
2017-02-21 14:00:00,36.5,36.57,36.49,36.56,346462.0,33.2858,33.3497,33.2767,33.3405,346462.0
2017-02-21 14:10:00,36.55,36.59,36.53,36.56,177518.0,33.3314,33.3679,33.3132,33.3405,177518.0
2017-02-21 14:20:00,36.55,36.59,36.54,36.58,146008.0,33.3314,33.3679,33.3223,33.3588,146008.0
2017-02-21 14:30:00,36.58,36.59,36.55,36.57,169415.0,33.3588,33.3679,33.3314,33.3497,169415.0
2017-02-21 14:40:00,36.57,36.58,36.54,36.58,134052.0,33.3497,33.3588,33.3223,33.3588,134052.0
2017-02-21 14:50:00,36.58,36.58,36.49,36.51,209293.0,33.3588,33.3588,33.2767,33.2949,209293.0
2017-02-21 15:00:00,36.51,36.54,36.49,36.54,67762.0,33.2949,33.3223,33.2767,33.3223,67762.0
2017-02-21 15:10:00,36.54,36.57,36.53,36.56,291628.0,33.3223,33.3497,33.3132,33.3405,291628.0
2017-02-21 15:20:00,36.55,36.56,36.49,36.54,190397.0,33.3314,33.3405,33.2767,33.3223,190397.0
2017-02-21 15:30:00,36.55,36.6,36.52,36.57,254793.0,33.3314,33.377,33.3041,33.3497,254793.0
2017-02-21 15:40:00,36.58,36.62,36.57,36.61,327424.0,33.3588,33.3953,33.3497,33.3861,327424.0
2017-02-21 15:50:00,36.61,36.61,36.55,36.58,1188188.0,33.3861,33.3861,33.3314,33.3588,1188188.0
2017-02-22 09:30:00,36.45,36.5,36.25,36.42,450603.0,33.2402,33.2858,33.0578,33.2129,450603.0
2017-02-22 09:40:00,36.41,36.43,36.21,36.31,331761.0,33.2038,33.222,33.0214,33.1126,331761.0
2017-02-22 09:50:00,36.32,36.53,36.32,36.53,307918.0,33.1217,33.3132,33.1217,33.3132,307918.0
2017-02-22 10:00:00,36.53,36.56,36.4,36.46,245865.0,33.3132,33.3405,33.1946,33.2494,245865.0
2017-02-22 10:10:00,36.46,36.54,36.45,36.51,123042.0,33.2494,33.3223,33.2402,33.2949,123042.0
2017-02-22 10:20:00,36.5,36.51,36.42,36.45,202089.0,33.2858,33.2949,33.2129,33.2402,202089.0
2017-02-22 10:30:00,36.45,36.51,36.37,36.5,316830.0,33.2402,33.2949,33.1673,33.2858,316830.0
2017-02-22 10:40:00,36.5,36.5,36.41,36.45,187234.0,33.2858,33.2858,33.2038,33.2402,187234.0
2017-02-22 10:50:00,36.45,36.49,36.42,36.49,247668.0,33.2402,33.2767,33.2129,33.2767,247668.0
2017-02-22 11:00:00,36.49,36.49,36.41,36.43,249929.0,33.2767,33.2767,33.2038,33.222,249929.0
2017-02-22 11:10:00,36.43,36.56,36.43,36.53,331043.0,33.222,33.3405,33.222,33.3132,331043.0
2017-02-22 11:20:00,36.53,36.57,36.5,36.55,309830.0,33.3132,33.3497,33.2858,33.3314,309830.0
2017-02-22 11:30:00,36.56,36.67,36.53,36.66,322686.0,33.3405,33.4409,33.3132,33.4317,322686.0
2017-02-22 11:40:00,36.66,36.66,36.52,36.54,170964.0,33.4317,33.4317,33.3041,33.3223,170964.0
2017-02-22 11:50:00,36.54,36.58,36.51,36.53,154906.0,33.3223,33.3588,33.2949,33.3132,154906.0
2017-02-22 12:00:00,36.52,36.59,36.52,36.55,133300.0,33.3041,33.3679,33.3041,33.3314,133300.0
2017-02-22 12:10:00,36.54,36.55,36.53,36.55,47627.0,33.3223,33.3314,33.3132,33.3314,47627.0
2017-02-22 12:20:00,36.55,36.56,36.51,36.52,98000.0,33.3314,33.3405,33.2949,33.3041,98000.0
2017-02-22 12:30:00,36.52,36.55,36.51,36.54,74029.0,33.3041,33.3314,33.2949,33.3223,74029.0
2017-02-22 12:40:00,36.54,36.57,36.53,36.55,95736.0,33.3223,33.3497,33.3132,33.3314,95736.0
2017-02-22 12:50:00,36.55,36.59,36.51,36.57,102112.0,33.3314,33.3679,33.2949,33.3497,102112.0
2017-02-22 13:00:00,36.57,36.59,36.55,36.59,69207.0,33.3497,33.3679,33.3314,33.3679,69207.0
2017-02-22 13:10:00,36.59,36.6,36.55,36.58,79316.0,33.3679,33.377,33.3314,33.3588,79316.0
2017-02-22 13:20:00,36.58,36.6,36.54,36.54,102549.0,33.3588,33.377,33.3223,33.3223,102549.0
2017-02-22 13:30:00,36.55,36.56,36.52,36.55,91242.0,33.3314,33.3405,33.3041,33.3314,91242.0
2017-02-22 13:40:00,36.55,36.55,36.51,36.54,71436.0,33.3314,33.3314,33.2949,33.3223,71436.0
2017-02-22 13:50:00,36.54,36.55,36.52,36.54,82654.0,33.3223,33.3314,33.3041,33.3223,82654.0
2017-02-22 14:00:00,36.54,36.55,36.44,36.44,108732.0,33.3223,33.3314,33.2311,33.2311,108732.0
2017-02-22 14:10:00,36.45,36.5,36.43,36.5,77957.0,33.2402,33.2858,33.222,33.2858,77957.0
2017-02-22 14:20:00,36.5,36.5,36.42,36.43,122201.0,33.2858,33.2858,33.2129,33.222,122201.0
2017-02-22 14:30:00,36.43,36.46,36.4,36.41,100388.0,33.222,33.2494,33.1946,33.2038,100388.0
2017-02-22 14:40:00,36.41,36.43,36.39,36.43,108402.0,33.2038,33.222,33.1855,33.222,108402.0
2017-02-22 14:50:00,36.43,36.46,36.41,36.42,84910.0,33.222,33.2494,33.2038,33.2129,84910.0
2017-02-22 15:00:00,36.41,36.43,36.38,36.41,145785.0,33.2038,33.222,33.1764,33.2038,145785.0
2017-02-22 15:10:00,36.41,36.45,36.4,36.45,151382.0,33.2038,33.2402,33.1946,33.2402,151382.0
2017-02-22 15:20:00,36.45,36.5,36.43,36.5,187178.0,33.2402,33.2858,33.222,33.2858,187178.0
2017-02-22 15:30:00,36.48,36.5,36.47,36.5,150077.0,33.2676,33.2858,33.2585,33.2858,150077.0
2017-02-22 15:40:00,36.49,36.52,36.46,36.48,212504.0,33.2767,33.3041,33.2494,33.2676,212504.0
2017-02-22 15:50:00,36.49,36.53,36.48,36.51,710327.0,33.2767,33.3132,33.2676,33.2949,710327.0
2017-02-23 09:30:00,36.6,36.66,36.47,36.48,415310.0,33.377,33.4317,33.2585,33.2676,415310.0
2017-02-23 09:40:00,36.48,36.48,36.28,36.34,218221.0,33.2676,33.2676,33.0852,33.1399,218221.0
2017-02-23 09:50:00,36.34,36.39,36.31,36.35,216782.0,33.1399,33.1855,33.1126,33.149,216782.0
2017-02-23 10:00:00,36.36,36.36,36.15,36.16,212464.0,33.1582,33.1582,32.9667,32.9758,212464.0
2017-02-23 10:10:00,36.16,36.21,36.09,36.2,143535.0,32.9758,33.0214,32.9119,33.0122,143535.0
2017-02-23 10:20:00,36.2,36.24,36.16,36.19,162830.0,33.0122,33.0487,32.9758,33.0031,162830.0
2017-02-23 10:30:00,36.2,36.3,36.17,36.22,169631.0,33.0122,33.1034,32.9849,33.0305,169631.0
2017-02-23 10:40:00,36.22,36.22,36.12,36.15,177362.0,33.0305,33.0305,32.9393,32.9667,177362.0
2017-02-23 10:50:00,36.15,36.15,36.0,36.09,162700.0,32.9667,32.9667,32.8299,32.9119,162700.0
2017-02-23 11:00:00,36.09,36.12,36.01,36.01,155118.0,32.9119,32.9393,32.839,32.839,155118.0
2017-02-23 11:10:00,36.01,36.02,35.9,36.01,311803.0,32.839,32.8481,32.7387,32.839,311803.0
2017-02-23 11:20:00,36.0,36.01,35.9,35.99,180308.0,32.8299,32.839,32.7387,32.8207,180308.0
2017-02-23 11:30:00,36.0,36.07,35.98,36.05,165429.0,32.8299,32.8937,32.8116,32.8755,165429.0
2017-02-23 11:40:00,36.04,36.1,36.0,36.07,138327.0,32.8663,32.9211,32.8299,32.8937,138327.0
2017-02-23 11:50:00,36.06,36.11,36.02,36.04,131634.0,32.8846,32.9302,32.8481,32.8663,131634.0
2017-02-23 12:00:00,36.04,36.17,36.04,36.16,144421.0,32.8663,32.9849,32.8663,32.9758,144421.0
2017-02-23 12:10:00,36.16,36.22,36.11,36.2,134318.0,32.9758,33.0305,32.9302,33.0122,134318.0
2017-02-23 12:20:00,36.2,36.21,36.17,36.18,80527.0,33.0122,33.0214,32.9849,32.994,80527.0
2017-02-23 12:30:00,36.19,36.27,36.18,36.24,122730.0,33.0031,33.0761,32.994,33.0487,122730.0
2017-02-23 12:40:00,36.25,36.25,36.2,36.23,86209.0,33.0578,33.0578,33.0122,33.0396,86209.0
2017-02-23 12:50:00,36.23,36.24,36.17,36.2,108602.0,33.0396,33.0487,32.9849,33.0122,108602.0
2017-02-23 13:00:00,36.2,36.26,36.18,36.25,114857.0,33.0122,33.067,32.994,33.0578,114857.0
2017-02-23 13:10:00,36.25,36.25,36.11,36.13,117703.0,33.0578,33.0578,32.9302,32.9484,117703.0
2017-02-23 13:20:00,36.12,36.15,36.11,36.14,74476.0,32.9393,32.9667,32.9302,32.9575,74476.0
2017-02-23 13:30:00,36.14,36.15,36.09,36.12,107321.0,32.9575,32.9667,32.9119,32.9393,107321.0
2017-02-23 13:40:00,36.12,36.16,36.12,36.14,64142.0,32.9393,32.9758,32.9393,32.9575,64142.0
2017-02-23 13:50:00,36.15,36.15,36.09,36.14,141559.0,32.9667,32.9667,32.9119,32.9575,141559.0
2017-02-23 14:00:00,36.14,36.17,36.1,36.15,152261.0,32.9575,32.9849,32.9211,32.9667,152261.0
2017-02-23 14:10:00,36.16,36.17,36.11,36.15,165264.0,32.9758,32.9849,32.9302,32.9667,165264.0
2017-02-23 14:20:00,36.14,36.21,36.12,36.19,172371.0,32.9575,33.0214,32.9393,33.0031,172371.0
2017-02-23 14:30:00,36.2,36.21,36.14,36.18,114187.0,33.0122,33.0214,32.9575,32.994,114187.0
2017-02-23 14:40:00,36.18,36.22,36.16,36.2,139796.0,32.994,33.0305,32.9758,33.0122,139796.0
2017-02-23 14:50:00,36.2,36.24,36.15,36.21,140040.0,33.0122,33.0487,32.9667,33.0214,140040.0
2017-02-23 15:00:00,36.22,36.24,36.16,36.17,115412.0,33.0305,33.0487,32.9758,32.9849,115412.0
2017-02-23 15:10:00,36.17,36.21,36.16,36.2,136223.0,32.9849,33.0214,32.9758,33.0122,136223.0
2017-02-23 15:20:00,36.2,36.24,36.16,36.16,165298.0,33.0122,33.0487,32.9758,32.9758,165298.0
2017-02-23 15:30:00,36.16,36.2,36.15,36.16,178664.0,32.9758,33.0122,32.9667,32.9758,178664.0
2017-02-23 15:40:00,36.17,36.18,36.11,36.13,234886.0,32.9849,32.994,32.9302,32.9484,234886.0
2017-02-23 15:50:00,36.13,36.17,36.12,36.16,540800.0,32.9484,32.9849,32.9393,32.9758,540800.0
2017-02-24 09:30:00,35.79,35.94,35.55,35.91,717585.0,32.6384,32.7751,32.4195,32.7478,717585.0
2017-02-24 09:40:00,35.91,36.01,35.81,35.97,479315.0,32.7478,32.839,32.6566,32.8025,479315.0
2017-02-24 09:50:00,35.97,36.15,35.96,36.11,327623.0,32.8025,32.9667,32.7934,32.9302,327623.0
2017-02-24 10:00:00,36.12,36.15,35.96,36.1,245790.0,32.9393,32.9667,32.7934,32.9211,245790.0
2017-02-24 10:10:00,36.1,36.1,35.97,36.06,203049.0,32.9211,32.9211,32.8025,32.8846,203049.0
2017-02-24 10:20:00,36.07,36.15,36.06,36.14,137906.0,32.8937,32.9667,32.8846,32.9575,137906.0
2017-02-24 10:30:00,36.14,36.21,36.09,36.16,116470.0,32.9575,33.0214,32.9119,32.9758,116470.0
2017-02-24 10:40:00,36.16,36.26,36.13,36.18,156432.0,32.9758,33.067,32.9484,32.994,156432.0
2017-02-24 10:50:00,36.19,36.27,36.16,36.26,95979.0,33.0031,33.0761,32.9758,33.067,95979.0
2017-02-24 11:00:00,36.25,36.3,36.23,36.29,140577.0,33.0578,33.1034,33.0396,33.0943,140577.0
2017-02-24 11:10:00,36.3,36.31,36.22,36.26,129587.0,33.1034,33.1126,33.0305,33.067,129587.0
2017-02-24 11:20:00,36.26,36.29,36.25,36.26,80186.0,33.067,33.0943,33.0578,33.067,80186.0
2017-02-24 11:30:00,36.27,36.28,36.19,36.23,66774.0,33.0761,33.0852,33.0031,33.0396,66774.0
2017-02-24 11:40:00,36.23,36.25,36.21,36.22,69070.0,33.0396,33.0578,33.0214,33.0305,69070.0
2017-02-24 11:50:00,36.22,36.22,36.15,36.16,76382.0,33.0305,33.0305,32.9667,32.9758,76382.0
2017-02-24 12:00:00,36.16,36.19,36.11,36.16,96731.0,32.9758,33.0031,32.9302,32.9758,96731.0
2017-02-24 12:10:00,36.17,36.22,36.13,36.2,68812.0,32.9849,33.0305,32.9484,33.0122,68812.0
2017-02-24 12:20:00,36.2,36.23,36.17,36.21,68362.0,33.0122,33.0396,32.9849,33.0214,68362.0
2017-02-24 12:30:00,36.21,36.22,36.16,36.16,66843.0,33.0214,33.0305,32.9758,32.9758,66843.0
2017-02-24 12:40:00,36.16,36.21,36.14,36.21,69735.0,32.9758,33.0214,32.9575,33.0214,69735.0
2017-02-24 12:50:00,36.21,36.22,36.18,36.2,110620.0,33.0214,33.0305,32.994,33.0122,110620.0
2017-02-24 13:00:00,36.2,36.21,36.17,36.19,66042.0,33.0122,33.0214,32.9849,33.0031,66042.0
2017-02-24 13:10:00,36.19,36.21,36.15,36.21,141250.0,33.0031,33.0214,32.9667,33.0214,141250.0
2017-02-24 13:20:00,36.21,36.23,36.18,36.2,119953.0,33.0214,33.0396,32.994,33.0122,119953.0
2017-02-24 13:30:00,36.2,36.23,36.19,36.22,59786.0,33.0122,33.0396,33.0031,33.0305,59786.0
2017-02-24 13:40:00,36.21,36.25,36.21,36.23,115698.0,33.0214,33.0578,33.0214,33.0396,115698.0
2017-02-24 13:50:00,36.23,36.26,36.22,36.24,78041.0,33.0396,33.067,33.0305,33.0487,78041.0
2017-02-24 14:00:00,36.23,36.24,36.2,36.22,89751.0,33.0396,33.0487,33.0122,33.0305,89751.0
2017-02-24 14:10:00,36.21,36.25,36.2,36.25,74855.0,33.0214,33.0578,33.0122,33.0578,74855.0
2017-02-24 14:20:00,36.25,36.27,36.23,36.25,180937.0,33.0578,33.0761,33.0396,33.0578,180937.0
2017-02-24 14:30:00,36.24,36.29,36.24,36.25,131754.0,33.0487,33.0943,33.0487,33.0578,131754.0
2017-02-24 14:40:00,36.25,36.28,36.24,36.26,97664.0,33.0578,33.0852,33.0487,33.067,97664.0
2017-02-24 14:50:00,36.26,36.28,36.25,36.27,139967.0,33.067,33.0852,33.0578,33.0761,139967.0
2017-02-24 15:00:00,36.27,36.28,36.24,36.26,130651.0,33.0761,33.0852,33.0487,33.067,130651.0
2017-02-24 15:10:00,36.26,36.28,36.25,36.28,143528.0,33.067,33.0852,33.0578,33.0852,143528.0
2017-02-24 15:20:00,36.27,36.3,36.26,36.27,254197.0,33.0761,33.1034,33.067,33.0761,254197.0
2017-02-24 15:30:00,36.28,36.28,36.25,36.26,165969.0,33.0852,33.0852,33.0578,33.067,165969.0
2017-02-24 15:40:00,36.26,36.28,36.25,36.27,272472.0,33.067,33.0852,33.0578,33.0761,272472.0
2017-02-24 15:50:00,36.27,36.32,36.26,36.3,745111.0,33.0761,33.1217,33.067,33.1034,745111.0
2017-02-27 09:30:00,36.38,36.5,36.1,36.23,490548.0,33.1764,33.2858,32.9211,33.0396,490548.0
2017-02-27 09:40:00,36.23,36.34,36.2,36.31,299098.0,33.0396,33.1399,33.0122,33.1126,299098.0
2017-02-27 09:50:00,36.32,36.32,36.21,36.3,179166.0,33.1217,33.1217,33.0214,33.1034,179166.0
2017-02-27 10:00:00,36.29,36.38,36.21,36.37,216856.0,33.0943,33.1764,33.0214,33.1673,216856.0
2017-02-27 10:10:00,36.37,36.38,36.29,36.33,226080.0,33.1673,33.1764,33.0943,33.1308,226080.0
2017-02-27 10:20:00,36.32,36.38,36.31,36.37,132802.0,33.1217,33.1764,33.1126,33.1673,132802.0
2017-02-27 10:30:00,36.37,36.38,36.33,36.35,115062.0,33.1673,33.1764,33.1308,33.149,115062.0
2017-02-27 10:40:00,36.35,36.37,36.27,36.27,131810.0,33.149,33.1673,33.0761,33.0761,131810.0
2017-02-27 10:50:00,36.27,36.3,36.21,36.22,80764.0,33.0761,33.1034,33.0214,33.0305,80764.0
2017-02-27 11:00:00,36.23,36.28,36.23,36.23,91746.0,33.0396,33.0852,33.0396,33.0396,91746.0
2017-02-27 11:10:00,36.23,36.3,36.2,36.29,76127.0,33.0396,33.1034,33.0122,33.0943,76127.0
2017-02-27 11:20:00,36.3,36.31,36.23,36.25,100352.0,33.1034,33.1126,33.0396,33.0578,100352.0
2017-02-27 11:30:00,36.25,36.25,36.18,36.2,215742.0,33.0578,33.0578,32.994,33.0122,215742.0
2017-02-27 11:40:00,36.19,36.22,36.17,36.19,89164.0,33.0031,33.0305,32.9849,33.0031,89164.0
2017-02-27 11:50:00,36.2,36.28,36.19,36.27,49606.0,33.0122,33.0852,33.0031,33.0761,49606.0
2017-02-27 12:00:00,36.26,36.32,36.24,36.31,104925.0,33.067,33.1217,33.0487,33.1126,104925.0
2017-02-27 12:10:00,36.32,36.35,36.3,36.35,81694.0,33.1217,33.149,33.1034,33.149,81694.0
2017-02-27 12:20:00,36.35,36.37,36.3,36.31,100733.0,33.149,33.1673,33.1034,33.1126,100733.0
2017-02-27 12:30:00,36.31,36.32,36.27,36.28,73768.0,33.1126,33.1217,33.0761,33.0852,73768.0
2017-02-27 12:40:00,36.28,36.3,36.25,36.27,52795.0,33.0852,33.1034,33.0578,33.0761,52795.0
2017-02-27 12:50:00,36.27,36.29,36.24,36.25,53375.0,33.0761,33.0943,33.0487,33.0578,53375.0
2017-02-27 13:00:00,36.25,36.27,36.22,36.27,63048.0,33.0578,33.0761,33.0305,33.0761,63048.0
2017-02-27 13:10:00,36.27,36.27,36.23,36.24,55556.0,33.0761,33.0761,33.0396,33.0487,55556.0
2017-02-27 13:20:00,36.25,36.29,36.25,36.26,81581.0,33.0578,33.0943,33.0578,33.067,81581.0
2017-02-27 13:30:00,36.26,36.3,36.25,36.29,52649.0,33.067,33.1034,33.0578,33.0943,52649.0
2017-02-27 13:40:00,36.29,36.33,36.27,36.32,57609.0,33.0943,33.1308,33.0761,33.1217,57609.0
2017-02-27 13:50:00,36.33,36.37,36.31,36.34,81852.0,33.1308,33.1673,33.1126,33.1399,81852.0
2017-02-27 14:00:00,36.33,36.37,36.33,36.35,77574.0,33.1308,33.1673,33.1308,33.149,77574.0
2017-02-27 14:10:00,36.35,36.41,36.35,36.41,132697.0,33.149,33.2038,33.149,33.2038,132697.0
2017-02-27 14:20:00,36.41,36.41,36.35,36.37,125324.0,33.2038,33.2038,33.149,33.1673,125324.0
2017-02-27 14:30:00,36.37,36.39,36.36,36.37,129344.0,33.1673,33.1855,33.1582,33.1673,129344.0
2017-02-27 14:40:00,36.37,36.39,36.35,36.38,165595.0,33.1673,33.1855,33.149,33.1764,165595.0
2017-02-27 14:50:00,36.38,36.41,36.38,36.4,73559.0,33.1764,33.2038,33.1764,33.1946,73559.0
2017-02-27 15:00:00,36.39,36.4,36.33,36.34,167497.0,33.1855,33.1946,33.1308,33.1399,167497.0
2017-02-27 15:10:00,36.35,36.4,36.34,36.39,165425.0,33.149,33.1946,33.1399,33.1855,165425.0
2017-02-27 15:20:00,36.4,36.43,36.39,36.43,159363.0,33.1946,33.222,33.1855,33.222,159363.0
2017-02-27 15:30:00,36.43,36.44,36.39,36.4,139118.0,33.222,33.2311,33.1855,33.1946,139118.0
2017-02-27 15:40:00,36.39,36.43,36.39,36.41,148690.0,33.1855,33.222,33.1855,33.2038,148690.0
2017-02-27 15:50:00,36.42,36.44,36.41,36.43,487898.0,33.2129,33.2311,33.2038,33.222,487898.0
2017-02-28 09:30:00,36.33,36.42,36.22,36.3,458487.0,33.1308,33.2129,33.0305,33.1034,458487.0
2017-02-28 09:40:00,36.31,36.36,36.3,36.32,181102.0,33.1126,33.1582,33.1034,33.1217,181102.0
2017-02-28 09:50:00,36.32,36.38,36.25,36.35,352645.0,33.1217,33.1764,33.0578,33.149,352645.0
2017-02-28 10:00:00,36.35,36.44,36.32,36.34,175635.0,33.149,33.2311,33.1217,33.1399,175635.0
2017-02-28 10:10:00,36.34,36.36,36.3,36.35,172706.0,33.1399,33.1582,33.1034,33.149,172706.0
2017-02-28 10:20:00,36.36,36.4,36.31,36.35,131859.0,33.1582,33.1946,33.1126,33.149,131859.0
2017-02-28 10:30:00,36.34,36.41,36.3,36.32,181920.0,33.1399,33.2038,33.1034,33.1217,181920.0
2017-02-28 10:40:00,36.31,36.33,36.23,36.33,195712.0,33.1126,33.1308,33.0396,33.1308,195712.0
2017-02-28 10:50:00,36.32,36.35,36.31,36.32,121051.0,33.1217,33.149,33.1126,33.1217,121051.0
2017-02-28 11:00:00,36.32,36.39,36.3,36.36,163931.0,33.1217,33.1855,33.1034,33.1582,163931.0
2017-02-28 11:10:00,36.36,36.38,36.34,36.38,47080.0,33.1582,33.1764,33.1399,33.1764,47080.0
2017-02-28 11:20:00,36.37,36.39,36.33,36.36,78055.0,33.1673,33.1855,33.1308,33.1582,78055.0
2017-02-28 11:30:00,36.35,36.38,36.34,36.34,56757.0,33.149,33.1764,33.1399,33.1399,56757.0
2017-02-28 11:40:00,36.34,36.35,36.32,36.35,95623.0,33.1399,33.149,33.1217,33.149,95623.0
2017-02-28 11:50:00,36.35,36.37,36.34,36.36,51930.0,33.149,33.1673,33.1399,33.1582,51930.0
2017-02-28 12:00:00,36.36,36.39,36.29,36.3,287232.0,33.1582,33.1855,33.0943,33.1034,287232.0
2017-02-28 12:10:00,36.3,36.31,36.25,36.25,155597.0,33.1034,33.1126,33.0578,33.0578,155597.0
2017-02-28 12:20:00,36.25,36.27,36.18,36.26,168254.0,33.0578,33.0761,32.994,33.067,168254.0
2017-02-28 12:30:00,36.26,36.26,36.22,36.24,101942.0,33.067,33.067,33.0305,33.0487,101942.0
2017-02-28 12:40:00,36.25,36.25,36.19,36.2,65415.0,33.0578,33.0578,33.0031,33.0122,65415.0
2017-02-28 12:50:00,36.2,36.21,36.17,36.19,82919.0,33.0122,33.0214,32.9849,33.0031,82919.0
2017-02-28 13:00:00,36.2,36.27,36.2,36.27,189835.0,33.0122,33.0761,33.0122,33.0761,189835.0
2017-02-28 13:10:00,36.26,36.27,36.23,36.26,83709.0,33.067,33.0761,33.0396,33.067,83709.0
2017-02-28 13:20:00,36.25,36.26,36.21,36.22,158566.0,33.0578,33.067,33.0214,33.0305,158566.0
2017-02-28 13:30:00,36.22,36.25,36.2,36.24,50704.0,33.0305,33.0578,33.0122,33.0487,50704.0
2017-02-28 13:40:00,36.23,36.25,36.21,36.22,65566.0,33.0396,33.0578,33.0214,33.0305,65566.0
2017-02-28 13:50:00,36.22,36.23,36.21,36.23,39738.0,33.0305,33.0396,33.0214,33.0396,39738.0
2017-02-28 14:00:00,36.23,36.23,36.17,36.18,135136.0,33.0396,33.0396,32.9849,32.994,135136.0
2017-02-28 14:10:00,36.18,36.19,36.13,36.14,120990.0,32.994,33.0031,32.9484,32.9575,120990.0
2017-02-28 14:20:00,36.13,36.17,36.13,36.16,46335.0,32.9484,32.9849,32.9484,32.9758,46335.0
2017-02-28 14:30:00,36.16,36.16,36.11,36.11,68612.0,32.9758,32.9758,32.9302,32.9302,68612.0
2017-02-28 14:40:00,36.11,36.17,36.1,36.16,101640.0,32.9302,32.9849,32.9211,32.9758,101640.0
2017-02-28 14:50:00,36.18,36.2,36.15,36.19,112313.0,32.994,33.0122,32.9667,33.0031,112313.0
2017-02-28 15:00:00,36.19,36.25,36.18,36.22,150591.0,33.0031,33.0578,32.994,33.0305,150591.0
2017-02-28 15:10:00,36.22,36.23,36.19,36.22,101152.0,33.0305,33.0396,33.0031,33.0305,101152.0
2017-02-28 15:20:00,36.22,36.23,36.2,36.21,117911.0,33.0305,33.0396,33.0122,33.0214,117911.0
2017-02-28 15:30:00,36.22,36.22,36.12,36.12,188006.0,33.0305,33.0305,32.9393,32.9393,188006.0
2017-02-28 15:40:00,36.13,36.16,36.12,36.15,163825.0,32.9484,32.9758,32.9393,32.9667,163825.0
2017-02-28 15:50:00,36.15,36.24,36.13,36.22,736066.0,32.9667,33.0487,32.9484,33.0305,736066.0
2017-03-01 09:30:00,36.52,36.83,36.5,36.7,677018.0,33.3041,33.5868,33.2858,33.4682,677018.0
2017-03-01 09:40:00,36.7,36.73,36.62,36.71,464538.0,33.4682,33.4956,33.3953,33.4773,464538.0
2017-03-01 09:50:00,36.71,36.76,36.65,36.67,263829.0,33.4773,33.5229,33.4226,33.4409,263829.0
2017-03-01 10:00:00,36.68,36.78,36.65,36.68,322555.0,33.45,33.5412,33.4226,33.45,322555.0
2017-03-01 10:10:00,36.68,36.69,36.58,36.59,278876.0,33.45,33.4591,33.3588,33.3679,278876.0
2017-03-01 10:20:00,36.58,36.63,36.56,36.58,109964.0,33.3588,33.4044,33.3405,33.3588,109964.0
2017-03-01 10:30:00,36.59,36.66,36.57,36.59,85805.0,33.3679,33.4317,33.3497,33.3679,85805.0
2017-03-01 10:40:00,36.59,36.63,36.56,36.61,84860.0,33.3679,33.4044,33.3405,33.3861,84860.0
2017-03-01 10:50:00,36.62,36.64,36.58,36.62,134072.0,33.3953,33.4135,33.3588,33.3953,134072.0
2017-03-01 11:00:00,36.62,36.7,36.61,36.7,90898.0,33.3953,33.4682,33.3861,33.4682,90898.0
2017-03-01 11:10:00,36.7,36.73,36.67,36.72,93326.0,33.4682,33.4956,33.4409,33.4865,93326.0
2017-03-01 11:20:00,36.73,36.73,36.67,36.72,51781.0,33.4956,33.4956,33.4409,33.4865,51781.0
2017-03-01 11:30:00,36.72,36.72,36.67,36.69,94777.0,33.4865,33.4865,33.4409,33.4591,94777.0
2017-03-01 11:40:00,36.69,36.74,36.67,36.71,70361.0,33.4591,33.5047,33.4409,33.4773,70361.0
2017-03-01 11:50:00,36.71,36.76,36.7,36.74,96945.0,33.4773,33.5229,33.4682,33.5047,96945.0
2017-03-01 12:00:00,36.75,36.85,36.74,36.84,122235.0,33.5138,33.605,33.5047,33.5959,122235.0
2017-03-01 12:10:00,36.85,36.89,36.84,36.86,105307.0,33.605,33.6415,33.5959,33.6141,105307.0
2017-03-01 12:20:00,36.87,36.9,36.84,36.89,112074.0,33.6232,33.6506,33.5959,33.6415,112074.0
2017-03-01 12:30:00,36.89,36.92,36.87,36.89,80894.0,33.6415,33.6688,33.6232,33.6415,80894.0
2017-03-01 12:40:00,36.89,36.89,36.84,36.86,127549.0,33.6415,33.6415,33.5959,33.6141,127549.0
2017-03-01 12:50:00,36.86,36.9,36.85,36.89,83634.0,33.6141,33.6506,33.605,33.6415,83634.0
2017-03-01 13:00:00,36.88,36.92,36.88,36.89,129649.0,33.6324,33.6688,33.6324,33.6415,129649.0
2017-03-01 13:10:00,36.88,36.92,36.88,36.89,94363.0,33.6324,33.6688,33.6324,33.6415,94363.0
2017-03-01 13:20:00,36.89,36.92,36.86,36.89,91096.0,33.6415,33.6688,33.6141,33.6415,91096.0
2017-03-01 13:30:00,36.89,36.91,36.88,36.91,58730.0,33.6415,33.6597,33.6324,33.6597,58730.0
2017-03-01 13:40:00,36.91,36.92,36.87,36.88,54625.0,33.6597,33.6688,33.6232,33.6324,54625.0
2017-03-01 13:50:00,36.87,36.89,36.81,36.84,108128.0,33.6232,33.6415,33.5685,33.5959,108128.0
2017-03-01 14:00:00,36.84,36.85,36.8,36.8,78782.0,33.5959,33.605,33.5594,33.5594,78782.0
2017-03-01 14:10:00,36.8,36.88,36.8,36.87,131927.0,33.5594,33.6324,33.5594,33.6232,131927.0
2017-03-01 14:20:00,36.87,36.88,36.84,36.84,121692.0,33.6232,33.6324,33.5959,33.5959,121692.0
2017-03-01 14:30:00,36.84,36.86,36.79,36.8,111357.0,33.5959,33.6141,33.5503,33.5594,111357.0
2017-03-01 14:40:00,36.8,36.81,36.75,36.8,80393.0,33.5594,33.5685,33.5138,33.5594,80393.0
2017-03-01 14:50:00,36.81,36.83,36.8,36.8,74701.0,33.5685,33.5868,33.5594,33.5594,74701.0
2017-03-01 15:00:00,36.8,36.86,36.79,36.82,161797.0,33.5594,33.6141,33.5503,33.5777,161797.0
2017-03-01 15:10:00,36.83,36.92,36.82,36.92,148945.0,33.5868,33.6688,33.5777,33.6688,148945.0
2017-03-01 15:20:00,36.92,36.93,36.89,36.91,151614.0,33.6688,33.678,33.6415,33.6597,151614.0
2017-03-01 15:30:00,36.91,36.92,36.87,36.9,152553.0,33.6597,33.6688,33.6232,33.6506,152553.0
2017-03-01 15:40:00,36.9,36.93,36.89,36.91,174811.0,33.6506,33.678,33.6415,33.6597,174811.0
2017-03-01 15:50:00,36.91,36.93,36.84,36.85,596534.0,33.6597,33.678,33.5959,33.605,596534.0
2017-03-02 09:30:00,36.71,36.95,36.7,36.92,383176.0,33.4773,33.6962,33.4682,33.6688,383176.0
2017-03-02 09:40:00,36.91,36.93,36.75,36.75,232854.0,33.6597,33.678,33.5138,33.5138,232854.0
2017-03-02 09:50:00,36.75,36.78,36.66,36.76,236042.0,33.5138,33.5412,33.4317,33.5229,236042.0
2017-03-02 10:00:00,36.77,36.81,36.64,36.65,208576.0,33.5321,33.5685,33.4135,33.4226,208576.0
2017-03-02 10:10:00,36.64,36.65,36.56,36.65,169267.0,33.4135,33.4226,33.3405,33.4226,169267.0
2017-03-02 10:20:00,36.65,36.65,36.56,36.57,103180.0,33.4226,33.4226,33.3405,33.3497,103180.0
2017-03-02 10:30:00,36.57,36.61,36.55,36.6,135733.0,33.3497,33.3861,33.3314,33.377,135733.0
2017-03-02 10:40:00,36.6,36.64,36.59,36.63,161314.0,33.377,33.4135,33.3679,33.4044,161314.0
2017-03-02 10:50:00,36.63,36.64,36.59,36.61,93790.0,33.4044,33.4135,33.3679,33.3861,93790.0
2017-03-02 11:00:00,36.6,36.63,36.45,36.46,210311.0,33.377,33.4044,33.2402,33.2494,210311.0
2017-03-02 11:10:00,36.46,36.47,36.33,36.37,261115.0,33.2494,33.2585,33.1308,33.1673,261115.0
2017-03-02 11:20:00,36.37,36.42,36.33,36.34,266541.0,33.1673,33.2129,33.1308,33.1399,266541.0
2017-03-02 11:30:00,36.34,36.46,36.34,36.45,445224.0,33.1399,33.2494,33.1399,33.2402,445224.0
2017-03-02 11:40:00,36.45,36.54,36.41,36.54,339756.0,33.2402,33.3223,33.2038,33.3223,339756.0
2017-03-02 11:50:00,36.54,36.57,36.52,36.56,105557.0,33.3223,33.3497,33.3041,33.3405,105557.0
2017-03-02 12:00:00,36.57,36.58,36.48,36.51,127238.0,33.3497,33.3588,33.2676,33.2949,127238.0
2017-03-02 12:10:00,36.52,36.52,36.49,36.5,66694.0,33.3041,33.3041,33.2767,33.2858,66694.0
2017-03-02 12:20:00,36.49,36.5,36.42,36.48,70912.0,33.2767,33.2858,33.2129,33.2676,70912.0
2017-03-02 12:30:00,36.48,36.54,36.48,36.54,105778.0,33.2676,33.3223,33.2676,33.3223,105778.0
2017-03-02 12:40:00,36.54,36.54,36.46,36.48,85455.0,33.3223,33.3223,33.2494,33.2676,85455.0
2017-03-02 12:50:00,36.47,36.57,36.46,36.55,153392.0,33.2585,33.3497,33.2494,33.3314,153392.0
2017-03-02 13:00:00,36.54,36.58,36.49,36.51,70915.0,33.3223,33.3588,33.2767,33.2949,70915.0
2017-03-02 13:10:00,36.51,36.54,36.49,36.5,145255.0,33.2949,33.3223,33.2767,33.2858,145255.0
2017-03-02 13:20:00,36.51,36.56,36.49,36.54,66099.0,33.2949,33.3405,33.2767,33.3223,66099.0
2017-03-02 13:30:00,36.55,36.56,36.48,36.5,63802.0,33.3314,33.3405,33.2676,33.2858,63802.0
2017-03-02 13:40:00,36.5,36.55,36.49,36.53,63490.0,33.2858,33.3314,33.2767,33.3132,63490.0
2017-03-02 13:50:00,36.53,36.55,36.51,36.52,80636.0,33.3132,33.3314,33.2949,33.3041,80636.0
2017-03-02 14:00:00,36.52,36.57,36.5,36.51,120468.0,33.3041,33.3497,33.2858,33.2949,120468.0
2017-03-02 14:10:00,36.51,36.51,36.47,36.48,55371.0,33.2949,33.2949,33.2585,33.2676,55371.0
2017-03-02 14:20:00,36.48,36.52,36.45,36.52,82654.0,33.2676,33.3041,33.2402,33.3041,82654.0
2017-03-02 14:30:00,36.52,36.57,36.51,36.57,86001.0,33.3041,33.3497,33.2949,33.3497,86001.0
2017-03-02 14:40:00,36.58,36.61,36.56,36.61,233164.0,33.3588,33.3861,33.3405,33.3861,233164.0
2017-03-02 14:50:00,36.6,36.62,36.59,36.62,58537.0,33.377,33.3953,33.3679,33.3953,58537.0
2017-03-02 15:00:00,36.62,36.62,36.54,36.54,81778.0,33.3953,33.3953,33.3223,33.3223,81778.0
2017-03-02 15:10:00,36.54,36.55,36.44,36.48,117799.0,33.3223,33.3314,33.2311,33.2676,117799.0
2017-03-02 15:20:00,36.48,36.5,36.47,36.48,142215.0,33.2676,33.2858,33.2585,33.2676,142215.0
2017-03-02 15:30:00,36.49,36.55,36.48,36.53,272436.0,33.2767,33.3314,33.2676,33.3132,272436.0
2017-03-02 15:40:00,36.53,36.54,36.42,36.45,220792.0,33.3132,33.3223,33.2129,33.2402,220792.0
2017-03-02 15:50:00,36.45,36.5,36.44,36.48,755654.0,33.2402,33.2858,33.2311,33.2676,755654.0
2017-03-03 09:30:00,36.44,36.72,36.42,36.68,603705.0,33.2311,33.4865,33.2129,33.45,603705.0
2017-03-03 09:40:00,36.68,36.69,36.57,36.66,174139.0,33.45,33.4591,33.3497,33.4317,174139.0
2017-03-03 09:50:00,36.65,36.69,36.5,36.58,230772.0,33.4226,33.4591,33.2858,33.3588,230772.0
2017-03-03 10:00:00,36.58,36.76,36.56,36.67,306998.0,33.3588,33.5229,33.3405,33.4409,306998.0
2017-03-03 10:10:00,36.67,36.69,36.58,36.58,149753.0,33.4409,33.4591,33.3588,33.3588,149753.0
2017-03-03 10:20:00,36.58,36.62,36.52,36.62,198387.0,33.3588,33.3953,33.3041,33.3953,198387.0
2017-03-03 10:30:00,36.62,36.64,36.55,36.6,118923.0,33.3953,33.4135,33.3314,33.377,118923.0
2017-03-03 10:40:00,36.6,36.67,36.59,36.63,108580.0,33.377,33.4409,33.3679,33.4044,108580.0
2017-03-03 10:50:00,36.64,36.71,36.61,36.68,147359.0,33.4135,33.4773,33.3861,33.45,147359.0
2017-03-03 11:00:00,36.68,36.77,36.66,36.72,215730.0,33.45,33.5321,33.4317,33.4865,215730.0
2017-03-03 11:10:00,36.72,36.82,36.72,36.8,116946.0,33.4865,33.5777,33.4865,33.5594,116946.0
2017-03-03 11:20:00,36.8,36.81,36.75,36.79,135551.0,33.5594,33.5685,33.5138,33.5503,135551.0
2017-03-03 11:30:00,36.79,36.83,36.77,36.81,114200.0,33.5503,33.5868,33.5321,33.5685,114200.0
2017-03-03 11:40:00,36.8,36.81,36.71,36.75,94623.0,33.5594,33.5685,33.4773,33.5138,94623.0
2017-03-03 11:50:00,36.75,36.77,36.74,36.76,103291.0,33.5138,33.5321,33.5047,33.5229,103291.0
2017-03-03 12:00:00,36.76,36.82,36.75,36.81,93775.0,33.5229,33.5777,33.5138,33.5685,93775.0
2017-03-03 12:10:00,36.8,36.82,36.75,36.76,90908.0,33.5594,33.5777,33.5138,33.5229,90908.0
2017-03-03 12:20:00,36.76,36.85,36.76,36.82,141649.0,33.5229,33.605,33.5229,33.5777,141649.0
2017-03-03 12:30:00,36.81,36.83,36.78,36.79,68645.0,33.5685,33.5868,33.5412,33.5503,68645.0
2017-03-03 12:40:00,36.78,36.82,36.76,36.77,117812.0,33.5412,33.5777,33.5229,33.5321,117812.0
2017-03-03 12:50:00,36.77,36.79,36.76,36.79,63559.0,33.5321,33.5503,33.5229,33.5503,63559.0
2017-03-03 13:00:00,36.78,36.79,36.7,36.76,153521.0,33.5412,33.5503,33.4682,33.5229,153521.0
2017-03-03 13:10:00,36.76,36.77,36.65,36.66,109304.0,33.5229,33.5321,33.4226,33.4317,109304.0
2017-03-03 13:20:00,36.66,36.7,36.64,36.69,87786.0,33.4317,33.4682,33.4135,33.4591,87786.0
2017-03-03 13:30:00,36.69,36.7,36.66,36.68,56613.0,33.4591,33.4682,33.4317,33.45,56613.0
2017-03-03 13:40:00,36.68,36.74,36.67,36.73,91834.0,33.45,33.5047,33.4409,33.4956,91834.0
2017-03-03 13:50:00,36.73,36.74,36.69,36.71,67298.0,33.4956,33.5047,33.4591,33.4773,67298.0
2017-03-03 14:00:00,36.71,36.75,36.7,36.75,101675.0,33.4773,33.5138,33.4682,33.5138,101675.0
2017-03-03 14:10:00,36.75,36.8,36.75,36.8,141705.0,33.5138,33.5594,33.5138,33.5594,141705.0
2017-03-03 14:20:00,36.79,36.82,36.78,36.79,152285.0,33.5503,33.5777,33.5412,33.5503,152285.0
2017-03-03 14:30:00,36.79,36.87,36.78,36.86,200866.0,33.5503,33.6232,33.5412,33.6141,200866.0
2017-03-03 14:40:00,36.86,36.88,36.85,36.86,142006.0,33.6141,33.6324,33.605,33.6141,142006.0
2017-03-03 14:50:00,36.86,36.88,36.84,36.85,129911.0,33.6141,33.6324,33.5959,33.605,129911.0
2017-03-03 15:00:00,36.85,36.87,36.78,36.8,166731.0,33.605,33.6232,33.5412,33.5594,166731.0
2017-03-03 15:10:00,36.8,36.84,36.76,36.84,166968.0,33.5594,33.5959,33.5229,33.5959,166968.0
2017-03-03 15:20:00,36.84,36.87,36.82,36.87,142213.0,33.5959,33.6232,33.5777,33.6232,142213.0
2017-03-03 15:30:00,36.87,36.87,36.81,36.83,187659.0,33.6232,33.6232,33.5685,33.5868,187659.0
2017-03-03 15:40:00,36.83,36.84,36.78,36.82,260858.0,33.5868,33.5959,33.5412,33.5777,260858.0
2017-03-03 15:50:00,36.82,36.88,36.82,36.87,696663.0,33.5777,33.6324,33.5777,33.6232,696663.0
2017-03-06 09:30:00,36.68,36.79,36.51,36.64,452027.0,33.45,33.5503,33.2949,33.4135,452027.0
2017-03-06 09:40:00,36.63,36.69,36.6,36.66,257921.0,33.4044,33.4591,33.377,33.4317,257921.0
2017-03-06 09:50:00,36.66,36.73,36.62,36.72,293160.0,33.4317,33.4956,33.3953,33.4865,293160.0
2017-03-06 10:00:00,36.71,36.73,36.62,36.71,218992.0,33.4773,33.4956,33.3953,33.4773,218992.0
2017-03-06 10:10:00,36.72,36.84,36.72,36.8,232136.0,33.4865,33.5959,33.4865,33.5594,232136.0
2017-03-06 10:20:00,36.79,36.82,36.73,36.8,282001.0,33.5503,33.5777,33.4956,33.5594,282001.0
2017-03-06 10:30:00,36.79,36.84,36.76,36.82,310678.0,33.5503,33.5959,33.5229,33.5777,310678.0
2017-03-06 10:40:00,36.82,36.86,36.8,36.83,195923.0,33.5777,33.6141,33.5594,33.5868,195923.0
2017-03-06 10:50:00,36.83,36.84,36.7,36.77,184656.0,33.5868,33.5959,33.4682,33.5321,184656.0
2017-03-06 11:00:00,36.76,36.78,36.73,36.75,138615.0,33.5229,33.5412,33.4956,33.5138,138615.0
2017-03-06 11:10:00,36.75,36.83,36.73,36.82,145214.0,33.5138,33.5868,33.4956,33.5777,145214.0
2017-03-06 11:20:00,36.82,36.84,36.79,36.84,85329.0,33.5777,33.5959,33.5503,33.5959,85329.0
2017-03-06 11:30:00,36.84,36.84,36.73,36.76,139366.0,33.5959,33.5959,33.4956,33.5229,139366.0
2017-03-06 11:40:00,36.75,36.77,36.74,36.76,78164.0,33.5138,33.5321,33.5047,33.5229,78164.0
2017-03-06 11:50:00,36.76,36.79,36.74,36.77,247473.0,33.5229,33.5503,33.5047,33.5321,247473.0
2017-03-06 12:00:00,36.76,36.78,36.73,36.74,188086.0,33.5229,33.5412,33.4956,33.5047,188086.0
2017-03-06 12:10:00,36.75,36.75,36.69,36.7,144617.0,33.5138,33.5138,33.4591,33.4682,144617.0
2017-03-06 12:20:00,36.7,36.74,36.66,36.72,162708.0,33.4682,33.5047,33.4317,33.4865,162708.0
2017-03-06 12:30:00,36.73,36.75,36.68,36.75,190770.0,33.4956,33.5138,33.45,33.5138,190770.0
2017-03-06 12:40:00,36.75,36.87,36.74,36.87,195037.0,33.5138,33.6232,33.5047,33.6232,195037.0
2017-03-06 12:50:00,36.86,36.87,36.75,36.77,201472.0,33.6141,33.6232,33.5138,33.5321,201472.0
2017-03-06 13:00:00,36.79,36.87,36.79,36.85,130119.0,33.5503,33.6232,33.5503,33.605,130119.0
2017-03-06 13:10:00,36.84,36.88,36.84,36.88,123837.0,33.5959,33.6324,33.5959,33.6324,123837.0
2017-03-06 13:20:00,36.88,36.9,36.86,36.89,95154.0,33.6324,33.6506,33.6141,33.6415,95154.0
2017-03-06 13:30:00,36.89,36.95,36.87,36.94,124403.0,33.6415,33.6962,33.6232,33.6871,124403.0
2017-03-06 13:40:00,36.94,36.95,36.92,36.93,77667.0,33.6871,33.6962,33.6688,33.678,77667.0
2017-03-06 13:50:00,36.94,36.95,36.88,36.89,236254.0,33.6871,33.6962,33.6324,33.6415,236254.0
2017-03-06 14:00:00,36.88,36.92,36.87,36.89,178947.0,33.6324,33.6688,33.6232,33.6415,178947.0
2017-03-06 14:10:00,36.89,36.9,36.85,36.86,169675.0,33.6415,33.6506,33.605,33.6141,169675.0
2017-03-06 14:20:00,36.86,36.89,36.84,36.84,184879.0,33.6141,33.6415,33.5959,33.5959,184879.0
2017-03-06 14:30:00,36.84,36.9,36.82,36.89,161944.0,33.5959,33.6506,33.5777,33.6415,161944.0
2017-03-06 14:40:00,36.89,36.91,36.87,36.89,91069.0,33.6415,33.6597,33.6232,33.6415,91069.0
2017-03-06 14:50:00,36.89,36.9,36.84,36.84,101471.0,33.6415,33.6506,33.5959,33.5959,101471.0
2017-03-06 15:00:00,36.85,36.89,36.83,36.88,185491.0,33.605,33.6415,33.5868,33.6324,185491.0
2017-03-06 15:10:00,36.88,36.95,36.87,36.95,153017.0,33.6324,33.6962,33.6232,33.6962,153017.0
2017-03-06 15:20:00,36.95,36.96,36.88,36.9,136993.0,33.6962,33.7053,33.6324,33.6506,136993.0
2017-03-06 15:30:00,36.9,36.94,36.86,36.92,165969.0,33.6506,33.6871,33.6141,33.6688,165969.0
2017-03-06 15:40:00,36.93,36.96,36.92,36.95,192855.0,33.678,33.7053,33.6688,33.6962,192855.0
2017-03-06 15:50:00,36.95,36.95,36.85,36.87,726776.0,33.6962,33.6962,33.605,33.6232,726776.0
2017-03-07 09:30:00,36.81,36.94,36.75,36.86,228778.0,33.5685,33.6871,33.5138,33.6141,228778.0
2017-03-07 09:40:00,36.86,36.94,36.77,36.91,207661.0,33.6141,33.6871,33.5321,33.6597,207661.0
2017-03-07 09:50:00,36.91,36.94,36.84,36.93,109886.0,33.6597,33.6871,33.5959,33.678,109886.0
2017-03-07 10:00:00,36.93,37.0,36.88,36.99,190201.0,33.678,33.7418,33.6324,33.7327,190201.0
2017-03-07 10:10:00,36.99,37.06,36.95,37.06,408539.0,33.7327,33.7965,33.6962,33.7965,408539.0
2017-03-07 10:20:00,37.06,37.18,37.05,37.17,301705.0,33.7965,33.9059,33.7874,33.8968,301705.0
2017-03-07 10:30:00,37.17,37.24,37.12,37.13,224363.0,33.8968,33.9607,33.8512,33.8604,224363.0
2017-03-07 10:40:00,37.13,37.23,37.11,37.22,271484.0,33.8604,33.9515,33.8421,33.9424,271484.0
2017-03-07 10:50:00,37.22,37.25,37.21,37.22,242949.0,33.9424,33.9698,33.9333,33.9424,242949.0
2017-03-07 11:00:00,37.23,37.23,37.14,37.17,271220.0,33.9515,33.9515,33.8695,33.8968,271220.0
2017-03-07 11:10:00,37.16,37.24,37.16,37.22,196190.0,33.8877,33.9607,33.8877,33.9424,196190.0
2017-03-07 11:20:00,37.22,37.23,37.16,37.17,84878.0,33.9424,33.9515,33.8877,33.8968,84878.0
2017-03-07 11:30:00,37.16,37.26,37.14,37.22,199951.0,33.8877,33.9789,33.8695,33.9424,199951.0
2017-03-07 11:40:00,37.23,37.25,37.19,37.22,111195.0,33.9515,33.9698,33.9151,33.9424,111195.0
2017-03-07 11:50:00,37.22,37.25,37.21,37.23,98194.0,33.9424,33.9698,33.9333,33.9515,98194.0
2017-03-07 12:00:00,37.24,37.24,37.12,37.18,174443.0,33.9607,33.9607,33.8512,33.9059,174443.0
2017-03-07 12:10:00,37.18,37.18,37.11,37.13,99152.0,33.9059,33.9059,33.8421,33.8604,99152.0
2017-03-07 12:20:00,37.13,37.14,37.07,37.1,154325.0,33.8604,33.8695,33.8056,33.833,154325.0
2017-03-07 12:30:00,37.09,37.1,37.05,37.08,84927.0,33.8239,33.833,33.7874,33.8148,84927.0
2017-03-07 12:40:00,37.08,37.13,37.07,37.1,130764.0,33.8148,33.8604,33.8056,33.833,130764.0
2017-03-07 12:50:00,37.11,37.13,37.09,37.12,110993.0,33.8421,33.8604,33.8239,33.8512,110993.0
2017-03-07 13:00:00,37.12,37.12,37.09,37.11,97438.0,33.8512,33.8512,33.8239,33.8421,97438.0
2017-03-07 13:10:00,37.11,37.19,37.1,37.19,133360.0,33.8421,33.9151,33.833,33.9151,133360.0
2017-03-07 13:20:00,37.19,37.2,37.16,37.18,113314.0,33.9151,33.9242,33.8877,33.9059,113314.0
2017-03-07 13:30:00,37.18,37.19,37.12,37.14,101903.0,33.9059,33.9151,33.8512,33.8695,101903.0
2017-03-07 13:40:00,37.13,37.18,37.13,37.17,72940.0,33.8604,33.9059,33.8604,33.8968,72940.0
2017-03-07 13:50:00,37.16,37.18,37.14,37.16,108363.0,33.8877,33.9059,33.8695,33.8877,108363.0
2017-03-07 14:00:00,37.16,37.18,37.14,37.16,82794.0,33.8877,33.9059,33.8695,33.8877,82794.0
2017-03-07 14:10:00,37.16,37.17,37.13,37.14,49031.0,33.8877,33.8968,33.8604,33.8695,49031.0
2017-03-07 14:20:00,37.14,37.15,37.1,37.13,118805.0,33.8695,33.8786,33.833,33.8604,118805.0
2017-03-07 14:30:00,37.13,37.16,37.1,37.15,128469.0,33.8604,33.8877,33.833,33.8786,128469.0
2017-03-07 14:40:00,37.15,37.18,37.11,37.13,129413.0,33.8786,33.9059,33.8421,33.8604,129413.0
2017-03-07 14:50:00,37.13,37.16,37.11,37.15,60656.0,33.8604,33.8877,33.8421,33.8786,60656.0
2017-03-07 15:00:00,37.15,37.16,37.12,37.14,58883.0,33.8786,33.8877,33.8512,33.8695,58883.0
2017-03-07 15:10:00,37.15,37.15,37.07,37.07,487041.0,33.8786,33.8786,33.8056,33.8056,487041.0
2017-03-07 15:20:00,37.07,37.1,36.99,37.01,280569.0,33.8056,33.833,33.7327,33.7509,280569.0
2017-03-07 15:30:00,37.01,37.05,36.93,36.94,321596.0,33.7509,33.7874,33.678,33.6871,321596.0
2017-03-07 15:40:00,36.94,36.94,36.87,36.93,247844.0,33.6871,33.6871,33.6232,33.678,247844.0
2017-03-07 15:50:00,36.93,36.97,36.93,36.97,380765.0,33.678,33.7144,33.678,33.7144,380765.0
2017-03-08 09:30:00,37.05,37.18,36.96,37.02,481410.0,33.7874,33.9059,33.7053,33.76,481410.0
2017-03-08 09:40:00,37.03,37.18,37.0,37.11,268761.0,33.7692,33.9059,33.7418,33.8421,268761.0
2017-03-08 09:50:00,37.11,37.21,37.07,37.2,236941.0,33.8421,33.9333,33.8056,33.9242,236941.0
2017-03-08 10:00:00,37.2,37.21,37.06,37.08,201246.0,33.9242,33.9333,33.7965,33.8148,201246.0
2017-03-08 10:10:00,37.09,37.13,37.04,37.1,162117.0,33.8239,33.8604,33.7783,33.833,162117.0
2017-03-08 10:20:00,37.11,37.13,37.06,37.08,179295.0,33.8421,33.8604,33.7965,33.8148,179295.0
2017-03-08 10:30:00,37.08,37.12,37.04,37.05,168015.0,33.8148,33.8512,33.7783,33.7874,168015.0
2017-03-08 10:40:00,37.05,37.11,37.04,37.08,141189.0,33.7874,33.8421,33.7783,33.8148,141189.0
2017-03-08 10:50:00,37.08,37.16,37.06,37.14,95391.0,33.8148,33.8877,33.7965,33.8695,95391.0
2017-03-08 11:00:00,37.14,37.19,37.09,37.11,134217.0,33.8695,33.9151,33.8239,33.8421,134217.0
2017-03-08 11:10:00,37.12,37.15,37.09,37.11,101065.0,33.8512,33.8786,33.8239,33.8421,101065.0
2017-03-08 11:20:00,37.11,37.16,37.06,37.14,160924.0,33.8421,33.8877,33.7965,33.8695,160924.0
2017-03-08 11:30:00,37.14,37.15,37.06,37.07,151375.0,33.8695,33.8786,33.7965,33.8056,151375.0
2017-03-08 11:40:00,37.08,37.1,37.0,37.02,174834.0,33.8148,33.833,33.7418,33.76,174834.0
2017-03-08 11:50:00,37.02,37.03,36.99,37.03,92760.0,33.76,33.7692,33.7327,33.7692,92760.0
2017-03-08 12:00:00,37.02,37.05,37.0,37.05,195100.0,33.76,33.7874,33.7418,33.7874,195100.0
2017-03-08 12:10:00,37.06,37.1,37.02,37.08,182691.0,33.7965,33.833,33.76,33.8148,182691.0
2017-03-08 12:20:00,37.07,37.12,37.06,37.12,83618.0,33.8056,33.8512,33.7965,33.8512,83618.0
2017-03-08 12:30:00,37.11,37.15,37.1,37.12,57354.0,33.8421,33.8786,33.833,33.8512,57354.0
2017-03-08 12:40:00,37.12,37.13,37.08,37.11,67843.0,33.8512,33.8604,33.8148,33.8421,67843.0
2017-03-08 12:50:00,37.12,37.12,37.07,37.09,70165.0,33.8512,33.8512,33.8056,33.8239,70165.0
2017-03-08 13:00:00,37.09,37.13,37.07,37.13,72778.0,33.8239,33.8604,33.8056,33.8604,72778.0
2017-03-08 13:10:00,37.13,37.18,37.11,37.18,85846.0,33.8604,33.9059,33.8421,33.9059,85846.0
2017-03-08 13:20:00,37.19,37.2,37.15,37.18,142127.0,33.9151,33.9242,33.8786,33.9059,142127.0
2017-03-08 13:30:00,37.18,37.19,37.14,37.19,183227.0,33.9059,33.9151,33.8695,33.9151,183227.0
2017-03-08 13:40:00,37.19,37.19,37.14,37.15,83948.0,33.9151,33.9151,33.8695,33.8786,83948.0
2017-03-08 13:50:00,37.15,37.17,37.12,37.15,103558.0,33.8786,33.8968,33.8512,33.8786,103558.0
2017-03-08 14:00:00,37.15,37.23,37.14,37.18,199491.0,33.8786,33.9515,33.8695,33.9059,199491.0
2017-03-08 14:10:00,37.18,37.2,37.14,37.18,129362.0,33.9059,33.9242,33.8695,33.9059,129362.0
2017-03-08 14:20:00,37.18,37.18,37.11,37.15,81972.0,33.9059,33.9059,33.8421,33.8786,81972.0
2017-03-08 14:30:00,37.15,37.18,37.14,37.15,125779.0,33.8786,33.9059,33.8695,33.8786,125779.0
2017-03-08 14:40:00,37.15,37.19,37.13,37.19,218333.0,33.8786,33.9151,33.8604,33.9151,218333.0
2017-03-08 14:50:00,37.18,37.2,37.14,37.2,252792.0,33.9059,33.9242,33.8695,33.9242,252792.0
2017-03-08 15:00:00,37.2,37.22,37.18,37.19,213846.0,33.9242,33.9424,33.9059,33.9151,213846.0
2017-03-08 15:10:00,37.19,37.2,37.16,37.19,121433.0,33.9151,33.9242,33.8877,33.9151,121433.0
2017-03-08 15:20:00,37.2,37.23,37.18,37.22,333179.0,33.9242,33.9515,33.9059,33.9424,333179.0
2017-03-08 15:30:00,37.21,37.22,37.13,37.16,231918.0,33.9333,33.9424,33.8604,33.8877,231918.0
2017-03-08 15:40:00,37.16,37.18,37.13,37.16,272317.0,33.8877,33.9059,33.8604,33.8877,272317.0
2017-03-08 15:50:00,37.17,37.21,37.12,37.19,760137.0,33.8968,33.9333,33.8512,33.9151,760137.0
2017-03-09 09:30:00,37.03,37.18,37.02,37.12,473741.0,33.7692,33.9059,33.76,33.8512,473741.0
2017-03-09 09:40:00,37.11,37.24,37.11,37.23,244673.0,33.8421,33.9607,33.8421,33.9515,244673.0
2017-03-09 09:50:00,37.22,37.34,37.22,37.34,226073.0,33.9424,34.0519,33.9424,34.0519,226073.0
2017-03-09 10:00:00,37.34,37.44,37.31,37.39,286300.0,34.0519,34.1431,34.0245,34.0975,286300.0
2017-03-09 10:10:00,37.39,37.39,37.26,37.29,195688.0,34.0975,34.0975,33.9789,34.0063,195688.0
2017-03-09 10:20:00,37.29,37.44,37.29,37.37,182655.0,34.0063,34.1431,34.0063,34.0792,182655.0
2017-03-09 10:30:00,37.36,37.4,37.33,37.36,199628.0,34.0701,34.1066,34.0427,34.0701,199628.0
2017-03-09 10:40:00,37.36,37.41,37.33,37.39,123703.0,34.0701,34.1157,34.0427,34.0975,123703.0
2017-03-09 10:50:00,37.39,37.46,37.38,37.44,204100.0,34.0975,34.1613,34.0883,34.1431,204100.0
2017-03-09 11:00:00,37.45,37.46,37.36,37.37,208334.0,34.1522,34.1613,34.0701,34.0792,208334.0
2017-03-09 11:10:00,37.37,37.39,37.35,37.36,99763.0,34.0792,34.0975,34.061,34.0701,99763.0
2017-03-09 11:20:00,37.35,37.37,37.27,37.35,200134.0,34.061,34.0792,33.988,34.061,200134.0
2017-03-09 11:30:00,37.36,37.41,37.35,37.39,123690.0,34.0701,34.1157,34.061,34.0975,123690.0
2017-03-09 11:40:00,37.39,37.43,37.37,37.41,91910.0,34.0975,34.1339,34.0792,34.1157,91910.0
2017-03-09 11:50:00,37.41,37.44,37.35,37.35,86340.0,34.1157,34.1431,34.061,34.061,86340.0
2017-03-09 12:00:00,37.36,37.4,37.34,37.38,98478.0,34.0701,34.1066,34.0519,34.0883,98478.0
2017-03-09 12:10:00,37.39,37.46,37.39,37.46,120269.0,34.0975,34.1613,34.0975,34.1613,120269.0
2017-03-09 12:20:00,37.45,37.46,37.4,37.41,106243.0,34.1522,34.1613,34.1066,34.1157,106243.0
2017-03-09 12:30:00,37.4,37.42,37.39,37.41,77190.0,34.1066,34.1248,34.0975,34.1157,77190.0
2017-03-09 12:40:00,37.42,37.46,37.4,37.45,171382.0,34.1248,34.1613,34.1066,34.1522,171382.0
2017-03-09 12:50:00,37.46,37.46,37.4,37.42,117352.0,34.1613,34.1613,34.1066,34.1248,117352.0
2017-03-09 13:00:00,37.42,37.43,37.38,37.39,128392.0,34.1248,34.1339,34.0883,34.0975,128392.0
2017-03-09 13:10:00,37.38,37.4,37.34,37.39,115537.0,34.0883,34.1066,34.0519,34.0975,115537.0
2017-03-09 13:20:00,37.39,37.4,37.33,37.34,68839.0,34.0975,34.1066,34.0427,34.0519,68839.0
2017-03-09 13:30:00,37.34,37.35,37.29,37.35,108974.0,34.0519,34.061,34.0063,34.061,108974.0
2017-03-09 13:40:00,37.35,37.39,37.34,37.36,133842.0,34.061,34.0975,34.0519,34.0701,133842.0
2017-03-09 13:50:00,37.36,37.38,37.34,37.34,90209.0,34.0701,34.0883,34.0519,34.0519,90209.0
2017-03-09 14:00:00,37.35,37.37,37.29,37.31,278286.0,34.061,34.0792,34.0063,34.0245,278286.0
2017-03-09 14:10:00,37.3,37.31,37.18,37.2,248077.0,34.0154,34.0245,33.9059,33.9242,248077.0
2017-03-09 14:20:00,37.19,37.29,37.17,37.28,299543.0,33.9151,34.0063,33.8968,33.9971,299543.0
2017-03-09 14:30:00,37.27,37.29,37.21,37.25,149020.0,33.988,34.0063,33.9333,33.9698,149020.0
2017-03-09 14:40:00,37.24,37.29,37.21,37.27,133220.0,33.9607,34.0063,33.9333,33.988,133220.0
2017-03-09 14:50:00,37.27,37.3,37.25,37.3,87537.0,33.988,34.0154,33.9698,34.0154,87537.0
2017-03-09 15:00:00,37.3,37.4,37.3,37.4,208050.0,34.0154,34.1066,34.0154,34.1066,208050.0
2017-03-09 15:10:00,37.4,37.44,37.38,37.43,125218.0,34.1066,34.1431,34.0883,34.1339,125218.0
2017-03-09 15:20:00,37.43,37.45,37.39,37.44,152372.0,34.1339,34.1522,34.0975,34.1431,152372.0
2017-03-09 15:30:00,37.44,37.48,37.37,37.38,197224.0,34.1431,34.1795,34.0792,34.0883,197224.0
2017-03-09 15:40:00,37.37,37.43,37.37,37.4,265155.0,34.0792,34.1339,34.0792,34.1066,265155.0
2017-03-09 15:50:00,37.4,37.42,37.37,37.39,608941.0,34.1066,34.1248,34.0792,34.0975,608941.0
2017-03-10 09:30:00,37.64,37.99,37.64,37.86,773757.0,34.3254,34.6446,34.3254,34.5261,773757.0
2017-03-10 09:40:00,37.85,37.99,37.84,37.97,650510.0,34.5169,34.6446,34.5078,34.6264,650510.0
2017-03-10 09:50:00,37.96,38.05,37.95,38.01,440097.0,34.6173,34.6993,34.6081,34.6629,440097.0
2017-03-10 10:00:00,38.01,38.04,37.95,38.03,349527.0,34.6629,34.6902,34.6081,34.6811,349527.0
2017-03-10 10:10:00,38.03,38.19,38.02,38.14,340479.0,34.6811,34.827,34.672,34.7814,340479.0
2017-03-10 10:20:00,38.14,38.15,38.01,38.02,288946.0,34.7814,34.7905,34.6629,34.672,288946.0
2017-03-10 10:30:00,38.01,38.02,37.96,38.0,283542.0,34.6629,34.672,34.6173,34.6537,283542.0
2017-03-10 10:40:00,37.98,38.05,37.94,38.01,294716.0,34.6355,34.6993,34.599,34.6629,294716.0
2017-03-10 10:50:00,38.01,38.07,38.0,38.03,161294.0,34.6629,34.7176,34.6537,34.6811,161294.0
2017-03-10 11:00:00,38.03,38.07,37.94,38.01,268750.0,34.6811,34.7176,34.599,34.6629,268750.0
2017-03-10 11:10:00,38.01,38.01,37.95,37.97,189046.0,34.6629,34.6629,34.6081,34.6264,189046.0
2017-03-10 11:20:00,37.97,38.06,37.97,38.05,259215.0,34.6264,34.7085,34.6264,34.6993,259215.0
2017-03-10 11:30:00,38.04,38.07,37.98,38.02,148816.0,34.6902,34.7176,34.6355,34.672,148816.0
2017-03-10 11:40:00,38.02,38.03,37.97,38.0,109799.0,34.672,34.6811,34.6264,34.6537,109799.0
2017-03-10 11:50:00,37.99,38.05,37.98,38.04,195320.0,34.6446,34.6993,34.6355,34.6902,195320.0
2017-03-10 12:00:00,38.04,38.07,37.99,38.07,138481.0,34.6902,34.7176,34.6446,34.7176,138481.0
2017-03-10 12:10:00,38.07,38.12,38.06,38.08,205564.0,34.7176,34.7632,34.7085,34.7267,205564.0
2017-03-10 12:20:00,38.08,38.11,38.07,38.09,128364.0,34.7267,34.7541,34.7176,34.7358,128364.0
2017-03-10 12:30:00,38.09,38.11,38.02,38.02,360066.0,34.7358,34.7541,34.672,34.672,360066.0
2017-03-10 12:40:00,38.02,38.03,37.99,37.99,121007.0,34.672,34.6811,34.6446,34.6446,121007.0
2017-03-10 12:50:00,38.0,38.01,37.9,37.93,203504.0,34.6537,34.6629,34.5625,34.5899,203504.0
2017-03-10 13:00:00,37.94,37.95,37.87,37.89,166044.0,34.599,34.6081,34.5352,34.5534,166044.0
2017-03-10 13:10:00,37.89,37.95,37.89,37.95,99639.0,34.5534,34.6081,34.5534,34.6081,99639.0
2017-03-10 13:20:00,37.95,37.97,37.87,37.87,191363.0,34.6081,34.6264,34.5352,34.5352,191363.0
2017-03-10 13:30:00,37.88,37.92,37.85,37.91,105006.0,34.5443,34.5808,34.5169,34.5717,105006.0
2017-03-10 13:40:00,37.92,37.97,37.9,37.95,123856.0,34.5808,34.6264,34.5625,34.6081,123856.0
2017-03-10 13:50:00,37.95,38.0,37.94,37.98,98816.0,34.6081,34.6537,34.599,34.6355,98816.0
2017-03-10 14:00:00,37.98,38.0,37.94,37.96,131459.0,34.6355,34.6537,34.599,34.6173,131459.0
2017-03-10 14:10:00,37.97,38.04,37.95,38.02,158955.0,34.6264,34.6902,34.6081,34.672,158955.0
2017-03-10 14:20:00,38.02,38.04,38.0,38.02,120416.0,34.672,34.6902,34.6537,34.672,120416.0
2017-03-10 14:30:00,38.01,38.06,38.0,38.05,101687.0,34.6629,34.7085,34.6537,34.6993,101687.0
2017-03-10 14:40:00,38.05,38.05,37.99,38.01,120301.0,34.6993,34.6993,34.6446,34.6629,120301.0
2017-03-10 14:50:00,38.01,38.05,38.0,38.03,146910.0,34.6629,34.6993,34.6537,34.6811,146910.0
2017-03-10 15:00:00,38.04,38.1,38.03,38.1,220087.0,34.6902,34.7449,34.6811,34.7449,220087.0
2017-03-10 15:10:00,38.09,38.12,38.06,38.07,176910.0,34.7358,34.7632,34.7085,34.7176,176910.0
2017-03-10 15:20:00,38.07,38.12,38.05,38.11,193294.0,34.7176,34.7632,34.6993,34.7541,193294.0
2017-03-10 15:30:00,38.11,38.13,38.08,38.11,265359.0,34.7541,34.7723,34.7267,34.7541,265359.0
2017-03-10 15:40:00,38.11,38.11,38.05,38.11,307393.0,34.7541,34.7541,34.6993,34.7541,307393.0
2017-03-10 15:50:00,38.1,38.14,38.08,38.13,877374.0,34.7449,34.7814,34.7267,34.7723,877374.0
2017-03-13 09:30:00,38.2,38.46,38.17,38.4,528270.0,34.8361,35.0732,34.8088,35.0185,528270.0
2017-03-13 09:40:00,38.4,38.45,38.23,38.28,269094.0,35.0185,35.0641,34.8635,34.9091,269094.0
2017-03-13 09:50:00,38.27,38.34,38.24,38.28,248030.0,34.9,34.9638,34.8726,34.9091,248030.0
2017-03-13 10:00:00,38.29,38.36,38.28,38.33,287782.0,34.9182,34.982,34.9091,34.9547,287782.0
2017-03-13 10:10:00,38.34,38.42,38.33,38.37,170630.0,34.9638,35.0368,34.9547,34.9912,170630.0
2017-03-13 10:20:00,38.37,38.42,38.31,38.38,163190.0,34.9912,35.0368,34.9364,35.0003,163190.0
2017-03-13 10:30:00,38.38,38.5,38.37,38.5,220546.0,35.0003,35.1097,34.9912,35.1097,220546.0
2017-03-13 10:40:00,38.5,38.56,38.47,38.52,197686.0,35.1097,35.1644,35.0824,35.1279,197686.0
2017-03-13 10:50:00,38.51,38.58,38.5,38.54,145202.0,35.1188,35.1827,35.1097,35.1462,145202.0
2017-03-13 11:00:00,38.54,38.57,38.53,38.57,122867.0,35.1462,35.1735,35.1371,35.1735,122867.0
2017-03-13 11:10:00,38.57,38.59,38.52,38.53,199361.0,35.1735,35.1918,35.1279,35.1371,199361.0
2017-03-13 11:20:00,38.53,38.54,38.45,38.48,147269.0,35.1371,35.1462,35.0641,35.0915,147269.0
2017-03-13 11:30:00,38.47,38.48,38.4,38.41,167663.0,35.0824,35.0915,35.0185,35.0276,167663.0
2017-03-13 11:40:00,38.4,38.46,38.39,38.42,102178.0,35.0185,35.0732,35.0094,35.0368,102178.0
2017-03-13 11:50:00,38.41,38.47,38.41,38.44,118233.0,35.0276,35.0824,35.0276,35.055,118233.0
2017-03-13 12:00:00,38.44,38.49,38.43,38.47,122388.0,35.055,35.1006,35.0459,35.0824,122388.0
2017-03-13 12:10:00,38.47,38.51,38.44,38.47,89115.0,35.0824,35.1188,35.055,35.0824,89115.0
2017-03-13 12:20:00,38.47,38.51,38.45,38.51,86762.0,35.0824,35.1188,35.0641,35.1188,86762.0
2017-03-13 12:30:00,38.51,38.51,38.46,38.47,102253.0,35.1188,35.1188,35.0732,35.0824,102253.0
2017-03-13 12:40:00,38.48,38.5,38.46,38.49,83208.0,35.0915,35.1097,35.0732,35.1006,83208.0
2017-03-13 12:50:00,38.5,38.51,38.48,38.5,137095.0,35.1097,35.1188,35.0915,35.1097,137095.0
2017-03-13 13:00:00,38.49,38.5,38.46,38.48,78697.0,35.1006,35.1097,35.0732,35.0915,78697.0
2017-03-13 13:10:00,38.48,38.48,38.43,38.45,149516.0,35.0915,35.0915,35.0459,35.0641,149516.0
2017-03-13 13:20:00,38.44,38.47,38.43,38.45,94870.0,35.055,35.0824,35.0459,35.0641,94870.0
2017-03-13 13:30:00,38.45,38.45,38.39,38.4,114771.0,35.0641,35.0641,35.0094,35.0185,114771.0
2017-03-13 13:40:00,38.4,38.46,38.39,38.42,117816.0,35.0185,35.0732,35.0094,35.0368,117816.0
2017-03-13 13:50:00,38.41,38.45,38.4,38.44,203565.0,35.0276,35.0641,35.0185,35.055,203565.0
2017-03-13 14:00:00,38.44,38.46,38.42,38.44,121191.0,35.055,35.0732,35.0368,35.055,121191.0
2017-03-13 14:10:00,38.44,38.49,38.42,38.45,134061.0,35.055,35.1006,35.0368,35.0641,134061.0
2017-03-13 14:20:00,38.45,38.5,38.43,38.5,215397.0,35.0641,35.1097,35.0459,35.1097,215397.0
2017-03-13 14:30:00,38.49,38.54,38.47,38.5,253057.0,35.1006,35.1462,35.0824,35.1097,253057.0
2017-03-13 14:40:00,38.51,38.53,38.43,38.46,178623.0,35.1188,35.1371,35.0459,35.0732,178623.0
2017-03-13 14:50:00,38.46,38.46,38.42,38.45,103615.0,35.0732,35.0732,35.0368,35.0641,103615.0
2017-03-13 15:00:00,38.45,38.45,38.4,38.43,101835.0,35.0641,35.0641,35.0185,35.0459,101835.0
2017-03-13 15:10:00,38.43,38.45,38.41,38.41,139689.0,35.0459,35.0641,35.0276,35.0276,139689.0
2017-03-13 15:20:00,38.41,38.44,38.41,38.41,157355.0,35.0276,35.055,35.0276,35.0276,157355.0
2017-03-13 15:30:00,38.42,38.43,38.37,38.37,323802.0,35.0368,35.0459,34.9912,34.9912,323802.0
2017-03-13 15:40:00,38.38,38.44,38.37,38.44,292655.0,35.0003,35.055,34.9912,35.055,292655.0
2017-03-13 15:50:00,38.44,38.48,38.41,38.44,1067851.0,35.055,35.0915,35.0276,35.055,1067851.0
2017-03-14 09:30:00,38.35,38.44,38.18,38.3,334491.0,34.9729,35.055,34.8179,34.9273,334491.0
2017-03-14 09:40:00,38.28,38.36,38.21,38.35,205682.0,34.9091,34.982,34.8452,34.9729,205682.0
2017-03-14 09:50:00,38.35,38.37,38.18,38.26,344105.0,34.9729,34.9912,34.8179,34.8908,344105.0
2017-03-14 10:00:00,38.27,38.27,38.06,38.07,351274.0,34.9,34.9,34.7085,34.7176,351274.0
2017-03-14 10:10:00,38.08,38.14,37.98,37.98,309593.0,34.7267,34.7814,34.6355,34.6355,309593.0
2017-03-14 10:20:00,37.97,38.0,37.82,37.87,421641.0,34.6264,34.6537,34.4896,34.5352,421641.0
2017-03-14 10:30:00,37.87,37.97,37.84,37.85,287042.0,34.5352,34.6264,34.5078,34.5169,287042.0
2017-03-14 10:40:00,37.85,37.89,37.82,37.84,224247.0,34.5169,34.5534,34.4896,34.5078,224247.0
2017-03-14 10:50:00,37.84,37.95,37.83,37.93,274972.0,34.5078,34.6081,34.4987,34.5899,274972.0
2017-03-14 11:00:00,37.94,37.98,37.82,37.82,388026.0,34.599,34.6355,34.4896,34.4896,388026.0
2017-03-14 11:10:00,37.82,37.9,37.78,37.84,289299.0,34.4896,34.5625,34.4531,34.5078,289299.0
2017-03-14 11:20:00,37.83,37.93,37.81,37.93,116320.0,34.4987,34.5899,34.4805,34.5899,116320.0
2017-03-14 11:30:00,37.94,37.98,37.88,37.89,151731.0,34.599,34.6355,34.5443,34.5534,151731.0
2017-03-14 11:40:00,37.89,38.0,37.89,38.0,94689.0,34.5534,34.6537,34.5534,34.6537,94689.0
2017-03-14 11:50:00,37.99,38.04,37.97,37.98,97643.0,34.6446,34.6902,34.6264,34.6355,97643.0
2017-03-14 12:00:00,37.99,38.04,37.94,37.96,158582.0,34.6446,34.6902,34.599,34.6173,158582.0
2017-03-14 12:10:00,37.95,37.96,37.88,37.91,139557.0,34.6081,34.6173,34.5443,34.5717,139557.0
2017-03-14 12:20:00,37.91,37.97,37.9,37.97,52773.0,34.5717,34.6264,34.5625,34.6264,52773.0
2017-03-14 12:30:00,37.97,37.97,37.9,37.91,86198.0,34.6264,34.6264,34.5625,34.5717,86198.0
2017-03-14 12:40:00,37.9,37.94,37.89,37.91,101743.0,34.5625,34.599,34.5534,34.5717,101743.0
2017-03-14 12:50:00,37.91,37.92,37.86,37.88,95866.0,34.5717,34.5808,34.5261,34.5443,95866.0
2017-03-14 13:00:00,37.89,37.95,37.88,37.95,141714.0,34.5534,34.6081,34.5443,34.6081,141714.0
2017-03-14 13:10:00,37.95,38.05,37.95,37.97,166638.0,34.6081,34.6993,34.6081,34.6264,166638.0
2017-03-14 13:20:00,37.97,38.0,37.94,37.98,87605.0,34.6264,34.6537,34.599,34.6355,87605.0
2017-03-14 13:30:00,37.98,38.03,37.96,38.03,144668.0,34.6355,34.6811,34.6173,34.6811,144668.0
2017-03-14 13:40:00,38.04,38.1,38.0,38.06,413548.0,34.6902,34.7449,34.6537,34.7085,413548.0
2017-03-14 13:50:00,38.06,38.11,38.06,38.09,145155.0,34.7085,34.7541,34.7085,34.7358,145155.0
2017-03-14 14:00:00,38.09,38.15,38.09,38.15,191438.0,34.7358,34.7905,34.7358,34.7905,191438.0
2017-03-14 14:10:00,38.14,38.18,38.09,38.09,317238.0,34.7814,34.8179,34.7358,34.7358,317238.0
2017-03-14 14:20:00,38.09,38.15,38.07,38.13,185810.0,34.7358,34.7905,34.7176,34.7723,185810.0
2017-03-14 14:30:00,38.13,38.24,38.13,38.17,259114.0,34.7723,34.8726,34.7723,34.8088,259114.0
2017-03-14 14:40:00,38.17,38.28,38.16,38.23,248026.0,34.8088,34.9091,34.7997,34.8635,248026.0
2017-03-14 14:50:00,38.22,38.23,38.18,38.2,167839.0,34.8544,34.8635,34.8179,34.8361,167839.0
2017-03-14 15:00:00,38.2,38.27,38.2,38.25,156818.0,34.8361,34.9,34.8361,34.8817,156818.0
2017-03-14 15:10:00,38.25,38.29,38.24,38.27,153361.0,34.8817,34.9182,34.8726,34.9,153361.0
2017-03-14 15:20:00,38.27,38.3,38.26,38.3,142369.0,34.9,34.9273,34.8908,34.9273,142369.0
2017-03-14 15:30:00,38.3,38.34,38.29,38.3,253314.0,34.9273,34.9638,34.9182,34.9273,253314.0
2017-03-14 15:40:00,38.3,38.31,38.28,38.28,233799.0,34.9273,34.9364,34.9091,34.9091,233799.0
2017-03-14 15:50:00,38.29,38.3,38.25,38.27,679979.0,34.9182,34.9273,34.8817,34.9,679979.0
2017-03-15 09:30:00,38.41,38.53,38.3,38.48,435791.0,35.0276,35.1371,34.9273,35.0915,435791.0
2017-03-15 09:40:00,38.47,38.53,38.36,38.47,368037.0,35.0824,35.1371,34.982,35.0824,368037.0
2017-03-15 09:50:00,38.48,38.57,38.47,38.55,255021.0,35.0915,35.1735,35.0824,35.1553,255021.0
2017-03-15 10:00:00,38.55,38.56,38.37,38.38,209824.0,35.1553,35.1644,34.9912,35.0003,209824.0
2017-03-15 10:10:00,38.38,38.42,38.34,38.35,172243.0,35.0003,35.0368,34.9638,34.9729,172243.0
2017-03-15 10:20:00,38.36,38.46,38.33,38.41,221425.0,34.982,35.0732,34.9547,35.0276,221425.0
2017-03-15 10:30:00,38.42,38.44,38.33,38.33,224089.0,35.0368,35.055,34.9547,34.9547,224089.0
2017-03-15 10:40:00,38.33,38.37,38.31,38.37,124607.0,34.9547,34.9912,34.9364,34.9912,124607.0
2017-03-15 10:50:00,38.37,38.4,38.32,38.36,204823.0,34.9912,35.0185,34.9456,34.982,204823.0
2017-03-15 11:00:00,38.36,38.41,38.35,38.41,102980.0,34.982,35.0276,34.9729,35.0276,102980.0
2017-03-15 11:10:00,38.41,38.43,38.36,38.37,181614.0,35.0276,35.0459,34.982,34.9912,181614.0
2017-03-15 11:20:00,38.36,38.42,38.34,38.39,118582.0,34.982,35.0368,34.9638,35.0094,118582.0
2017-03-15 11:30:00,38.4,38.45,38.38,38.42,118636.0,35.0185,35.0641,35.0003,35.0368,118636.0
2017-03-15 11:40:00,38.42,38.43,38.4,38.41,70365.0,35.0368,35.0459,35.0185,35.0276,70365.0
2017-03-15 11:50:00,38.41,38.42,38.39,38.41,120523.0,35.0276,35.0368,35.0094,35.0276,120523.0
2017-03-15 12:00:00,38.42,38.44,38.39,38.44,80052.0,35.0368,35.055,35.0094,35.055,80052.0
2017-03-15 12:10:00,38.44,38.44,38.37,38.41,144458.0,35.055,35.055,34.9912,35.0276,144458.0
2017-03-15 12:20:00,38.41,38.47,38.4,38.46,123257.0,35.0276,35.0824,35.0185,35.0732,123257.0
2017-03-15 12:30:00,38.46,38.5,38.44,38.49,82991.0,35.0732,35.1097,35.055,35.1006,82991.0
2017-03-15 12:40:00,38.48,38.52,38.48,38.5,93558.0,35.0915,35.1279,35.0915,35.1097,93558.0
2017-03-15 12:50:00,38.5,38.51,38.46,38.46,69378.0,35.1097,35.1188,35.0732,35.0732,69378.0
2017-03-15 13:00:00,38.47,38.48,38.43,38.45,114274.0,35.0824,35.0915,35.0459,35.0641,114274.0
2017-03-15 13:10:00,38.45,38.46,38.42,38.43,73285.0,35.0641,35.0732,35.0368,35.0459,73285.0
2017-03-15 13:20:00,38.43,38.43,38.38,38.41,108979.0,35.0459,35.0459,35.0003,35.0276,108979.0
2017-03-15 13:30:00,38.41,38.43,38.39,38.42,76548.0,35.0276,35.0459,35.0094,35.0368,76548.0
2017-03-15 13:40:00,38.41,38.43,38.39,38.41,77186.0,35.0276,35.0459,35.0094,35.0276,77186.0
2017-03-15 13:50:00,38.4,38.45,38.39,38.45,93209.0,35.0185,35.0641,35.0094,35.0641,93209.0
2017-03-15 14:00:00,38.45,38.65,38.45,38.55,344964.0,35.0641,35.2465,35.0641,35.1553,344964.0
2017-03-15 14:10:00,38.54,38.62,38.52,38.57,123953.0,35.1462,35.2191,35.1279,35.1735,123953.0
2017-03-15 14:20:00,38.57,38.64,38.57,38.64,159385.0,35.1735,35.2374,35.1735,35.2374,159385.0
2017-03-15 14:30:00,38.64,38.69,38.6,38.69,318073.0,35.2374,35.283,35.2009,35.283,318073.0
2017-03-15 14:40:00,38.68,38.77,38.65,38.72,189478.0,35.2739,35.3559,35.2465,35.3103,189478.0
2017-03-15 14:50:00,38.72,38.73,38.66,38.7,187314.0,35.3103,35.3195,35.2556,35.2921,187314.0
2017-03-15 15:00:00,38.7,38.72,38.65,38.69,174821.0,35.2921,35.3103,35.2465,35.283,174821.0
2017-03-15 15:10:00,38.68,38.75,38.67,38.7,215850.0,35.2739,35.3377,35.2647,35.2921,215850.0
2017-03-15 15:20:00,38.7,38.72,38.67,38.72,171038.0,35.2921,35.3103,35.2647,35.3103,171038.0
2017-03-15 15:30:00,38.72,38.76,38.7,38.7,222884.0,35.3103,35.3468,35.2921,35.2921,222884.0
2017-03-15 15:40:00,38.71,38.73,38.67,38.7,358647.0,35.3012,35.3195,35.2647,35.2921,358647.0
2017-03-15 15:50:00,38.7,38.95,38.69,38.92,1646892.0,35.2921,35.5201,35.283,35.4927,1646892.0
2017-03-16 09:30:00,39.0,39.08,38.94,39.03,539211.0,35.5657,35.6386,35.511,35.593,539211.0
2017-03-16 09:40:00,39.03,39.14,38.98,39.14,400087.0,35.593,35.6934,35.5474,35.6934,400087.0
2017-03-16 09:50:00,39.13,39.19,39.04,39.19,250731.0,35.6842,35.739,35.6022,35.739,250731.0
2017-03-16 10:00:00,39.19,39.28,39.15,39.15,307606.0,35.739,35.821,35.7025,35.7025,307606.0
2017-03-16 10:10:00,39.16,39.19,39.12,39.17,307005.0,35.7116,35.739,35.6751,35.7207,307005.0
2017-03-16 10:20:00,39.16,39.17,39.03,39.09,278949.0,35.7116,35.7207,35.593,35.6478,278949.0
2017-03-16 10:30:00,39.09,39.12,39.06,39.09,221944.0,35.6478,35.6751,35.6204,35.6478,221944.0
2017-03-16 10:40:00,39.09,39.15,39.07,39.11,233186.0,35.6478,35.7025,35.6295,35.666,233186.0
2017-03-16 10:50:00,39.11,39.11,39.05,39.07,168038.0,35.666,35.666,35.6113,35.6295,168038.0
2017-03-16 11:00:00,39.07,39.08,38.98,39.06,226759.0,35.6295,35.6386,35.5474,35.6204,226759.0
2017-03-16 11:10:00,39.07,39.07,38.99,38.99,144477.0,35.6295,35.6295,35.5566,35.5566,144477.0
2017-03-16 11:20:00,39.0,39.0,38.93,38.94,158000.0,35.5657,35.5657,35.5018,35.511,158000.0
2017-03-16 11:30:00,38.93,38.95,38.85,38.86,164073.0,35.5018,35.5201,35.4289,35.438,164073.0
2017-03-16 11:40:00,38.87,38.92,38.86,38.88,161219.0,35.4471,35.4927,35.438,35.4562,161219.0
2017-03-16 11:50:00,38.88,38.99,38.87,38.98,197024.0,35.4562,35.5566,35.4471,35.5474,197024.0
2017-03-16 12:00:00,38.98,38.99,38.91,38.96,157268.0,35.5474,35.5566,35.4836,35.5292,157268.0
2017-03-16 12:10:00,38.96,38.99,38.95,38.98,138018.0,35.5292,35.5566,35.5201,35.5474,138018.0
2017-03-16 12:20:00,38.98,39.03,38.95,39.03,134231.0,35.5474,35.593,35.5201,35.593,134231.0
2017-03-16 12:30:00,39.03,39.03,38.99,39.02,125214.0,35.593,35.593,35.5566,35.5839,125214.0
2017-03-16 12:40:00,39.02,39.05,38.98,38.98,208922.0,35.5839,35.6113,35.5474,35.5474,208922.0
2017-03-16 12:50:00,38.98,39.01,38.97,38.98,76848.0,35.5474,35.5748,35.5383,35.5474,76848.0
2017-03-16 13:00:00,38.97,38.98,38.93,38.94,98708.0,35.5383,35.5474,35.5018,35.511,98708.0
2017-03-16 13:10:00,38.94,38.97,38.9,38.92,121182.0,35.511,35.5383,35.4745,35.4927,121182.0
2017-03-16 13:20:00,38.93,38.98,38.91,38.97,103825.0,35.5018,35.5474,35.4836,35.5383,103825.0
2017-03-16 13:30:00,38.97,39.03,38.96,39.01,148545.0,35.5383,35.593,35.5292,35.5748,148545.0
2017-03-16 13:40:00,39.0,39.03,38.97,39.02,132196.0,35.5657,35.593,35.5383,35.5839,132196.0
2017-03-16 13:50:00,39.02,39.03,39.0,39.0,90094.0,35.5839,35.593,35.5657,35.5657,90094.0
2017-03-16 14:00:00,39.01,39.03,38.99,39.01,86412.0,35.5748,35.593,35.5566,35.5748,86412.0
2017-03-16 14:10:00,39.01,39.03,38.99,39.0,74732.0,35.5748,35.593,35.5566,35.5657,74732.0
2017-03-16 14:20:00,39.01,39.03,38.99,39.02,139631.0,35.5748,35.593,35.5566,35.5839,139631.0
2017-03-16 14:30:00,39.03,39.04,39.02,39.02,77353.0,35.593,35.6022,35.5839,35.5839,77353.0
2017-03-16 14:40:00,39.02,39.06,38.98,38.99,155626.0,35.5839,35.6204,35.5474,35.5566,155626.0
2017-03-16 14:50:00,39.0,39.0,38.97,38.99,124128.0,35.5657,35.5657,35.5383,35.5566,124128.0
2017-03-16 15:00:00,38.99,39.0,38.95,38.98,125668.0,35.5566,35.5657,35.5201,35.5474,125668.0
2017-03-16 15:10:00,38.98,39.01,38.97,38.98,99272.0,35.5474,35.5748,35.5383,35.5474,99272.0
2017-03-16 15:20:00,38.99,39.05,38.97,39.0,257187.0,35.5566,35.6113,35.5383,35.5657,257187.0
2017-03-16 15:30:00,39.0,39.02,38.97,39.01,152007.0,35.5657,35.5839,35.5383,35.5748,152007.0
2017-03-16 15:40:00,39.02,39.05,39.0,39.02,233209.0,35.5839,35.6113,35.5657,35.5839,233209.0
2017-03-16 15:50:00,39.02,39.06,39.01,39.05,485085.0,35.5839,35.6204,35.5748,35.6113,485085.0
2017-03-17 09:30:00,39.34,39.34,39.1,39.26,2187520.0,35.8757,35.8757,35.6569,35.8028,2187520.0
2017-03-17 09:40:00,39.27,39.31,39.09,39.11,377682.0,35.8119,35.8484,35.6478,35.666,377682.0
2017-03-17 09:50:00,39.11,39.32,39.1,39.23,288786.0,35.666,35.8575,35.6569,35.7754,288786.0
2017-03-17 10:00:00,39.23,39.28,39.17,39.23,193570.0,35.7754,35.821,35.7207,35.7754,193570.0
2017-03-17 10:10:00,39.23,39.26,39.16,39.18,210611.0,35.7754,35.8028,35.7116,35.7298,210611.0
2017-03-17 10:20:00,39.19,39.26,39.18,39.24,169352.0,35.739,35.8028,35.7298,35.7845,169352.0
2017-03-17 10:30:00,39.24,39.27,39.21,39.24,166849.0,35.7845,35.8119,35.7572,35.7845,166849.0
2017-03-17 10:40:00,39.24,39.28,39.23,39.24,142504.0,35.7845,35.821,35.7754,35.7845,142504.0
2017-03-17 10:50:00,39.24,39.24,39.13,39.14,249885.0,35.7845,35.7845,35.6842,35.6934,249885.0
2017-03-17 11:00:00,39.14,39.15,39.09,39.1,161990.0,35.6934,35.7025,35.6478,35.6569,161990.0
2017-03-17 11:10:00,39.11,39.15,39.09,39.13,180504.0,35.666,35.7025,35.6478,35.6842,180504.0
2017-03-17 11:20:00,39.14,39.17,39.13,39.16,131943.0,35.6934,35.7207,35.6842,35.7116,131943.0
2017-03-17 11:30:00,39.17,39.18,39.08,39.12,124058.0,35.7207,35.7298,35.6386,35.6751,124058.0
2017-03-17 11:40:00,39.13,39.19,39.12,39.15,93021.0,35.6842,35.739,35.6751,35.7025,93021.0
2017-03-17 11:50:00,39.15,39.19,39.14,39.18,81351.0,35.7025,35.739,35.6934,35.7298,81351.0
2017-03-17 12:00:00,39.18,39.21,39.15,39.2,136064.0,35.7298,35.7572,35.7025,35.7481,136064.0
2017-03-17 12:10:00,39.2,39.21,39.18,39.2,180561.0,35.7481,35.7572,35.7298,35.7481,180561.0
2017-03-17 12:20:00,39.2,39.21,39.16,39.2,112301.0,35.7481,35.7572,35.7116,35.7481,112301.0
2017-03-17 12:30:00,39.2,39.23,39.19,39.23,135349.0,35.7481,35.7754,35.739,35.7754,135349.0
2017-03-17 12:40:00,39.23,39.24,39.21,39.23,62316.0,35.7754,35.7845,35.7572,35.7754,62316.0
2017-03-17 12:50:00,39.24,39.27,39.22,39.26,79653.0,35.7845,35.8119,35.7663,35.8028,79653.0
2017-03-17 13:00:00,39.26,39.27,39.22,39.24,75730.0,35.8028,35.8119,35.7663,35.7845,75730.0
2017-03-17 13:10:00,39.24,39.28,39.23,39.27,46078.0,35.7845,35.821,35.7754,35.8119,46078.0
2017-03-17 13:20:00,39.27,39.29,39.26,39.27,64986.0,35.8119,35.8301,35.8028,35.8119,64986.0
2017-03-17 13:30:00,39.27,39.31,39.25,39.29,84931.0,35.8119,35.8484,35.7937,35.8301,84931.0
2017-03-17 13:40:00,39.29,39.3,39.27,39.3,66008.0,35.8301,35.8393,35.8119,35.8393,66008.0
2017-03-17 13:50:00,39.3,39.32,39.28,39.29,110431.0,35.8393,35.8575,35.821,35.8301,110431.0
2017-03-17 14:00:00,39.3,39.35,39.29,39.33,104478.0,35.8393,35.8849,35.8301,35.8666,104478.0
2017-03-17 14:10:00,39.34,39.35,39.3,39.34,89629.0,35.8757,35.8849,35.8393,35.8757,89629.0
2017-03-17 14:20:00,39.33,39.34,39.31,39.32,98733.0,35.8666,35.8757,35.8484,35.8575,98733.0
2017-03-17 14:30:00,39.32,39.38,39.31,39.37,183393.0,35.8575,35.9122,35.8484,35.9031,183393.0
2017-03-17 14:40:00,39.36,39.38,39.35,39.37,131957.0,35.894,35.9122,35.8849,35.9031,131957.0
2017-03-17 14:50:00,39.37,39.37,39.33,39.33,104339.0,35.9031,35.9031,35.8666,35.8666,104339.0
2017-03-17 15:00:00,39.33,39.37,39.33,39.34,116418.0,35.8666,35.9031,35.8666,35.8757,116418.0
2017-03-17 15:10:00,39.35,39.35,39.29,39.3,118965.0,35.8849,35.8849,35.8301,35.8393,118965.0
2017-03-17 15:20:00,39.3,39.3,39.24,39.27,157736.0,35.8393,35.8393,35.7845,35.8119,157736.0
2017-03-17 15:30:00,39.26,39.27,39.2,39.25,207637.0,35.8028,35.8119,35.7481,35.7937,207637.0
2017-03-17 15:40:00,39.25,39.29,39.24,39.25,307021.0,35.7937,35.8301,35.7845,35.7937,307021.0
2017-03-17 15:50:00,39.25,39.33,39.23,39.25,663164.0,35.7937,35.8666,35.7754,35.7937,663164.0
2017-03-20 09:30:00,39.34,39.4,39.21,39.31,387766.0,35.8757,35.9305,35.7572,35.8484,387766.0
2017-03-20 09:40:00,39.31,39.41,39.28,39.4,213400.0,35.8484,35.9396,35.821,35.9305,213400.0
2017-03-20 09:50:00,39.4,39.57,39.39,39.54,196975.0,35.9305,36.0855,35.9213,36.0581,196975.0
2017-03-20 10:00:00,39.55,39.62,39.54,39.58,143534.0,36.0672,36.1311,36.0581,36.0946,143534.0
2017-03-20 10:10:00,39.58,39.68,39.58,39.67,187695.0,36.0946,36.1858,36.0946,36.1767,187695.0
2017-03-20 10:20:00,39.66,39.71,39.63,39.64,192066.0,36.1676,36.2132,36.1402,36.1493,192066.0
2017-03-20 10:30:00,39.64,39.64,39.57,39.6,170547.0,36.1493,36.1493,36.0855,36.1128,170547.0
2017-03-20 10:40:00,39.6,39.64,39.58,39.59,175856.0,36.1128,36.1493,36.0946,36.1037,175856.0
2017-03-20 10:50:00,39.59,39.61,39.54,39.59,170521.0,36.1037,36.122,36.0581,36.1037,170521.0
2017-03-20 11:00:00,39.59,39.59,39.51,39.54,162004.0,36.1037,36.1037,36.0308,36.0581,162004.0
2017-03-20 11:10:00,39.54,39.55,39.45,39.53,217676.0,36.0581,36.0672,35.9761,36.049,217676.0
2017-03-20 11:20:00,39.53,39.57,39.48,39.57,121739.0,36.049,36.0855,36.0034,36.0855,121739.0
2017-03-20 11:30:00,39.57,39.58,39.53,39.57,92952.0,36.0855,36.0946,36.049,36.0855,92952.0
2017-03-20 11:40:00,39.57,39.62,39.57,39.6,81726.0,36.0855,36.1311,36.0855,36.1128,81726.0
2017-03-20 11:50:00,39.59,39.63,39.57,39.62,90010.0,36.1037,36.1402,36.0855,36.1311,90010.0
2017-03-20 12:00:00,39.62,39.65,39.59,39.62,122735.0,36.1311,36.1584,36.1037,36.1311,122735.0
2017-03-20 12:10:00,39.62,39.68,39.57,39.59,99183.0,36.1311,36.1858,36.0855,36.1037,99183.0
2017-03-20 12:20:00,39.59,39.64,39.58,39.59,127308.0,36.1037,36.1493,36.0946,36.1037,127308.0
2017-03-20 12:30:00,39.59,39.64,39.58,39.63,64471.0,36.1037,36.1493,36.0946,36.1402,64471.0
2017-03-20 12:40:00,39.63,39.65,39.6,39.63,83030.0,36.1402,36.1584,36.1128,36.1402,83030.0
2017-03-20 12:50:00,39.63,39.66,39.63,39.64,55181.0,36.1402,36.1676,36.1402,36.1493,55181.0
2017-03-20 13:00:00,39.64,39.64,39.6,39.63,130343.0,36.1493,36.1493,36.1128,36.1402,130343.0
2017-03-20 13:10:00,39.63,39.7,39.62,39.69,160540.0,36.1402,36.204,36.1311,36.1949,160540.0
2017-03-20 13:20:00,39.69,39.77,39.67,39.76,182624.0,36.1949,36.2679,36.1767,36.2588,182624.0
2017-03-20 13:30:00,39.75,39.76,39.69,39.69,121910.0,36.2496,36.2588,36.1949,36.1949,121910.0
2017-03-20 13:40:00,39.69,39.7,39.61,39.66,143008.0,36.1949,36.204,36.122,36.1676,143008.0
2017-03-20 13:50:00,39.65,39.65,39.59,39.65,85077.0,36.1584,36.1584,36.1037,36.1584,85077.0
2017-03-20 14:00:00,39.65,39.65,39.56,39.62,165995.0,36.1584,36.1584,36.0764,36.1311,165995.0
2017-03-20 14:10:00,39.62,39.63,39.56,39.61,166686.0,36.1311,36.1402,36.0764,36.122,166686.0
2017-03-20 14:20:00,39.61,39.61,39.56,39.56,119587.0,36.122,36.122,36.0764,36.0764,119587.0
2017-03-20 14:30:00,39.56,39.59,39.46,39.48,158303.0,36.0764,36.1037,35.9852,36.0034,158303.0
2017-03-20 14:40:00,39.48,39.53,39.48,39.52,117505.0,36.0034,36.049,36.0034,36.0399,117505.0
2017-03-20 14:50:00,39.52,39.57,39.51,39.54,115167.0,36.0399,36.0855,36.0308,36.0581,115167.0
2017-03-20 15:00:00,39.53,39.56,39.5,39.52,104393.0,36.049,36.0764,36.0217,36.0399,104393.0
2017-03-20 15:10:00,39.52,39.57,39.51,39.56,133392.0,36.0399,36.0855,36.0308,36.0764,133392.0
2017-03-20 15:20:00,39.56,39.57,39.52,39.55,96337.0,36.0764,36.0855,36.0399,36.0672,96337.0
2017-03-20 15:30:00,39.55,39.6,39.52,39.52,134382.0,36.0672,36.1128,36.0399,36.0399,134382.0
2017-03-20 15:40:00,39.53,39.58,39.51,39.55,240965.0,36.049,36.0946,36.0308,36.0672,240965.0
2017-03-20 15:50:00,39.55,39.59,39.55,39.57,483399.0,36.0672,36.1037,36.0672,36.0855,483399.0
2017-03-21 09:30:00,39.7,39.81,39.61,39.63,467598.0,36.204,36.3044,36.122,36.1402,467598.0
2017-03-21 09:40:00,39.63,39.64,39.55,39.55,290261.0,36.1402,36.1493,36.0672,36.0672,290261.0
2017-03-21 09:50:00,39.55,39.62,39.47,39.48,381252.0,36.0672,36.1311,35.9943,36.0034,381252.0
2017-03-21 10:00:00,39.47,39.52,39.31,39.33,417063.0,35.9943,36.0399,35.8484,35.8666,417063.0
2017-03-21 10:10:00,39.33,39.39,39.26,39.34,210927.0,35.8666,35.9213,35.8028,35.8757,210927.0
2017-03-21 10:20:00,39.35,39.39,39.23,39.23,247938.0,35.8849,35.9213,35.7754,35.7754,247938.0
2017-03-21 10:30:00,39.23,39.3,39.16,39.27,251683.0,35.7754,35.8393,35.7116,35.8119,251683.0
2017-03-21 10:40:00,39.25,39.28,39.1,39.16,451804.0,35.7937,35.821,35.6569,35.7116,451804.0
2017-03-21 10:50:00,39.15,39.15,38.93,38.96,315555.0,35.7025,35.7025,35.5018,35.5292,315555.0
2017-03-21 11:00:00,38.96,38.99,38.73,38.79,494353.0,35.5292,35.5566,35.3195,35.3742,494353.0
2017-03-21 11:10:00,38.79,38.82,38.49,38.49,464628.0,35.3742,35.4015,35.1006,35.1006,464628.0
2017-03-21 11:20:00,38.5,38.65,38.46,38.61,500928.0,35.1097,35.2465,35.0732,35.21,500928.0
2017-03-21 11:30:00,38.62,38.67,38.42,38.45,546072.0,35.2191,35.2647,35.0368,35.0641,546072.0
2017-03-21 11:40:00,38.44,38.52,38.3,38.49,437114.0,35.055,35.1279,34.9273,35.1006,437114.0
2017-03-21 11:50:00,38.5,38.67,38.48,38.67,302417.0,35.1097,35.2647,35.0915,35.2647,302417.0
2017-03-21 12:00:00,38.66,38.72,38.6,38.7,309642.0,35.2556,35.3103,35.2009,35.2921,309642.0
2017-03-21 12:10:00,38.7,38.71,38.59,38.61,223150.0,35.2921,35.3012,35.1918,35.21,223150.0
2017-03-21 12:20:00,38.61,38.67,38.58,38.65,168842.0,35.21,35.2647,35.1827,35.2465,168842.0
2017-03-21 12:30:00,38.64,38.67,38.54,38.55,162865.0,35.2374,35.2647,35.1462,35.1553,162865.0
2017-03-21 12:40:00,38.55,38.6,38.45,38.46,180687.0,35.1553,35.2009,35.0641,35.0732,180687.0
2017-03-21 12:50:00,38.46,38.55,38.41,38.48,175193.0,35.0732,35.1553,35.0276,35.0915,175193.0
2017-03-21 13:00:00,38.49,38.53,38.46,38.47,132823.0,35.1006,35.1371,35.0732,35.0824,132823.0
2017-03-21 13:10:00,38.47,38.54,38.45,38.54,165508.0,35.0824,35.1462,35.0641,35.1462,165508.0
2017-03-21 13:20:00,38.54,38.59,38.46,38.59,169822.0,35.1462,35.1918,35.0732,35.1918,169822.0
2017-03-21 13:30:00,38.59,38.6,38.49,38.51,111972.0,35.1918,35.2009,35.1006,35.1188,111972.0
2017-03-21 13:40:00,38.51,38.55,38.45,38.47,134710.0,35.1188,35.1553,35.0641,35.0824,134710.0
2017-03-21 13:50:00,38.47,38.49,38.4,38.41,168215.0,35.0824,35.1006,35.0185,35.0276,168215.0
2017-03-21 14:00:00,38.41,38.53,38.38,38.53,320776.0,35.0276,35.1371,35.0003,35.1371,320776.0
2017-03-21 14:10:00,38.53,38.61,38.47,38.6,295063.0,35.1371,35.21,35.0824,35.2009,295063.0
2017-03-21 14:20:00,38.6,38.61,38.54,38.58,212235.0,35.2009,35.21,35.1462,35.1827,212235.0
2017-03-21 14:30:00,38.58,38.67,38.56,38.62,217798.0,35.1827,35.2647,35.1644,35.2191,217798.0
2017-03-21 14:40:00,38.62,38.62,38.49,38.53,157386.0,35.2191,35.2191,35.1006,35.1371,157386.0
2017-03-21 14:50:00,38.54,38.64,38.51,38.63,220258.0,35.1462,35.2374,35.1188,35.2283,220258.0
2017-03-21 15:00:00,38.62,38.66,38.56,38.59,203112.0,35.2191,35.2556,35.1644,35.1918,203112.0
2017-03-21 15:10:00,38.59,38.67,38.59,38.65,233317.0,35.1918,35.2647,35.1918,35.2465,233317.0
2017-03-21 15:20:00,38.64,38.68,38.61,38.63,199332.0,35.2374,35.2739,35.21,35.2283,199332.0
2017-03-21 15:30:00,38.63,38.63,38.52,38.52,309254.0,35.2283,35.2283,35.1279,35.1279,309254.0
2017-03-21 15:40:00,38.51,38.54,38.44,38.45,383792.0,35.1188,35.1462,35.055,35.0641,383792.0
2017-03-21 15:50:00,38.45,38.59,38.44,38.57,1351951.0,35.0641,35.1918,35.055,35.1735,1351951.0
2017-03-22 09:30:00,38.48,38.67,38.43,38.56,520938.0,35.0915,35.2647,35.0459,35.1644,520938.0
2017-03-22 09:40:00,38.56,38.74,38.53,38.68,528693.0,35.1644,35.3286,35.1371,35.2739,528693.0
2017-03-22 09:50:00,38.69,38.7,38.41,38.42,276361.0,35.283,35.2921,35.0276,35.0368,276361.0
2017-03-22 10:00:00,38.42,38.6,38.39,38.52,319094.0,35.0368,35.2009,35.0094,35.1279,319094.0
2017-03-22 10:10:00,38.51,38.53,38.44,38.48,251591.0,35.1188,35.1371,35.055,35.0915,251591.0
2017-03-22 10:20:00,38.48,38.59,38.44,38.48,192731.0,35.0915,35.1918,35.055,35.0915,192731.0
2017-03-22 10:30:00,38.47,38.48,38.37,38.4,416635.0,35.0824,35.0915,34.9912,35.0185,416635.0
2017-03-22 10:40:00,38.4,38.45,38.34,38.4,350108.0,35.0185,35.0641,34.9638,35.0185,350108.0
2017-03-22 10:50:00,38.41,38.51,38.4,38.5,353627.0,35.0276,35.1188,35.0185,35.1097,353627.0
2017-03-22 11:00:00,38.51,38.6,38.44,38.55,233442.0,35.1188,35.2009,35.055,35.1553,233442.0
2017-03-22 11:10:00,38.56,38.63,38.52,38.6,285279.0,35.1644,35.2283,35.1279,35.2009,285279.0
2017-03-22 11:20:00,38.6,38.71,38.59,38.63,180794.0,35.2009,35.3012,35.1918,35.2283,180794.0
2017-03-22 11:30:00,38.63,38.66,38.56,38.65,188507.0,35.2283,35.2556,35.1644,35.2465,188507.0
2017-03-22 11:40:00,38.66,38.68,38.61,38.63,136930.0,35.2556,35.2739,35.21,35.2283,136930.0
2017-03-22 11:50:00,38.63,38.7,38.59,38.66,120872.0,35.2283,35.2921,35.1918,35.2556,120872.0
2017-03-22 12:00:00,38.66,38.69,38.64,38.64,94662.0,35.2556,35.283,35.2374,35.2374,94662.0
2017-03-22 12:10:00,38.64,38.66,38.61,38.62,62993.0,35.2374,35.2556,35.21,35.2191,62993.0
2017-03-22 12:20:00,38.62,38.64,38.59,38.64,68150.0,35.2191,35.2374,35.1918,35.2374,68150.0
2017-03-22 12:30:00,38.64,38.67,38.61,38.62,77335.0,35.2374,35.2647,35.21,35.2191,77335.0
2017-03-22 12:40:00,38.63,38.65,38.58,38.62,74497.0,35.2283,35.2465,35.1827,35.2191,74497.0
2017-03-22 12:50:00,38.61,38.62,38.57,38.62,76295.0,35.21,35.2191,35.1735,35.2191,76295.0
2017-03-22 13:00:00,38.61,38.61,38.53,38.6,102935.0,35.21,35.21,35.1371,35.2009,102935.0
2017-03-22 13:10:00,38.6,38.64,38.55,38.63,103098.0,35.2009,35.2374,35.1553,35.2283,103098.0
2017-03-22 13:20:00,38.63,38.67,38.61,38.66,74864.0,35.2283,35.2647,35.21,35.2556,74864.0
2017-03-22 13:30:00,38.65,38.75,38.64,38.74,170690.0,35.2465,35.3377,35.2374,35.3286,170690.0
2017-03-22 13:40:00,38.75,38.75,38.65,38.69,73718.0,35.3377,35.3377,35.2465,35.283,73718.0
2017-03-22 13:50:00,38.68,38.69,38.64,38.66,56168.0,35.2739,35.283,35.2374,35.2556,56168.0
2017-03-22 14:00:00,38.66,38.72,38.65,38.69,82267.0,35.2556,35.3103,35.2465,35.283,82267.0
2017-03-22 14:10:00,38.69,38.75,38.68,38.72,90713.0,35.283,35.3377,35.2739,35.3103,90713.0
2017-03-22 14:20:00,38.72,38.74,38.65,38.67,76042.0,35.3103,35.3286,35.2465,35.2647,76042.0
2017-03-22 14:30:00,38.66,38.75,38.66,38.75,135291.0,35.2556,35.3377,35.2556,35.3377,135291.0
2017-03-22 14:40:00,38.75,38.77,38.71,38.75,120731.0,35.3377,35.3559,35.3012,35.3377,120731.0
2017-03-22 14:50:00,38.75,38.77,38.72,38.76,81720.0,35.3377,35.3559,35.3103,35.3468,81720.0
2017-03-22 15:00:00,38.75,38.77,38.73,38.74,112178.0,35.3377,35.3559,35.3195,35.3286,112178.0
2017-03-22 15:10:00,38.73,38.8,38.72,38.79,103616.0,35.3195,35.3833,35.3103,35.3742,103616.0
2017-03-22 15:20:00,38.79,38.81,38.7,38.71,207561.0,35.3742,35.3924,35.2921,35.3012,207561.0
2017-03-22 15:30:00,38.72,38.72,38.65,38.66,259143.0,35.3103,35.3103,35.2465,35.2556,259143.0
2017-03-22 15:40:00,38.66,38.75,38.65,38.75,288096.0,35.2556,35.3377,35.2465,35.3377,288096.0
2017-03-22 15:50:00,38.75,38.83,38.74,38.82,722341.0,35.3377,35.4107,35.3286,35.4015,722341.0
2017-03-23 09:30:00,38.84,38.85,38.66,38.72,248895.0,35.4198,35.4289,35.2556,35.3103,248895.0
2017-03-23 09:40:00,38.71,38.76,38.64,38.7,263689.0,35.3012,35.3468,35.2374,35.2921,263689.0
2017-03-23 09:50:00,38.7,38.71,38.61,38.68,113364.0,35.2921,35.3012,35.21,35.2739,113364.0
2017-03-23 10:00:00,38.69,38.72,38.62,38.67,202265.0,35.283,35.3103,35.2191,35.2647,202265.0
2017-03-23 10:10:00,38.67,38.73,38.64,38.69,156183.0,35.2647,35.3195,35.2374,35.283,156183.0
2017-03-23 10:20:00,38.69,38.75,38.69,38.73,186178.0,35.283,35.3377,35.283,35.3195,186178.0
2017-03-23 10:30:00,38.74,38.8,38.73,38.8,152458.0,35.3286,35.3833,35.3195,35.3833,152458.0
2017-03-23 10:40:00,38.8,38.82,38.74,38.74,134789.0,35.3833,35.4015,35.3286,35.3286,134789.0
2017-03-23 10:50:00,38.74,38.81,38.74,38.77,141030.0,35.3286,35.3924,35.3286,35.3559,141030.0
2017-03-23 11:00:00,38.77,38.84,38.76,38.84,139491.0,35.3559,35.4198,35.3468,35.4198,139491.0
2017-03-23 11:10:00,38.84,38.91,38.78,38.9,240060.0,35.4198,35.4836,35.3651,35.4745,240060.0
2017-03-23 11:20:00,38.9,38.95,38.89,38.94,106652.0,35.4745,35.5201,35.4654,35.511,106652.0
2017-03-23 11:30:00,38.94,38.96,38.91,38.94,140954.0,35.511,35.5292,35.4836,35.511,140954.0
2017-03-23 11:40:00,38.95,38.95,38.84,38.9,117803.0,35.5201,35.5201,35.4198,35.4745,117803.0
2017-03-23 11:50:00,38.9,38.94,38.89,38.94,140127.0,35.4745,35.511,35.4654,35.511,140127.0
2017-03-23 12:00:00,38.94,38.97,38.92,38.97,115782.0,35.511,35.5383,35.4927,35.5383,115782.0
2017-03-23 12:10:00,38.97,39.04,38.93,39.02,115893.0,35.5383,35.6022,35.5018,35.5839,115893.0
2017-03-23 12:20:00,39.02,39.04,38.98,38.99,78029.0,35.5839,35.6022,35.5474,35.5566,78029.0
2017-03-23 12:30:00,38.98,39.03,38.95,38.98,83094.0,35.5474,35.593,35.5201,35.5474,83094.0
2017-03-23 12:40:00,38.98,39.01,38.97,39.0,99417.0,35.5474,35.5748,35.5383,35.5657,99417.0
2017-03-23 12:50:00,38.99,39.06,38.99,39.04,90858.0,35.5566,35.6204,35.5566,35.6022,90858.0
2017-03-23 13:00:00,39.04,39.05,38.95,38.95,207332.0,35.6022,35.6113,35.5201,35.5201,207332.0
2017-03-23 13:10:00,38.95,39.01,38.92,39.0,148318.0,35.5201,35.5748,35.4927,35.5657,148318.0
2017-03-23 13:20:00,39.01,39.05,38.99,39.0,115051.0,35.5748,35.6113,35.5566,35.5657,115051.0
2017-03-23 13:30:00,39.01,39.03,38.97,38.98,109505.0,35.5748,35.593,35.5383,35.5474,109505.0
2017-03-23 13:40:00,38.97,39.02,38.95,38.99,114131.0,35.5383,35.5839,35.5201,35.5566,114131.0
2017-03-23 13:50:00,38.99,39.03,38.97,39.01,69334.0,35.5566,35.593,35.5383,35.5748,69334.0
2017-03-23 14:00:00,39.0,39.07,38.99,39.07,116070.0,35.5657,35.6295,35.5566,35.6295,116070.0
2017-03-23 14:10:00,39.06,39.1,39.05,39.09,97771.0,35.6204,35.6569,35.6113,35.6478,97771.0
2017-03-23 14:20:00,39.09,39.11,39.06,39.06,81527.0,35.6478,35.666,35.6204,35.6204,81527.0
2017-03-23 14:30:00,39.06,39.1,39.05,39.08,113565.0,35.6204,35.6569,35.6113,35.6386,113565.0
2017-03-23 14:40:00,39.09,39.09,39.06,39.08,82888.0,35.6478,35.6478,35.6204,35.6386,82888.0
2017-03-23 14:50:00,39.07,39.08,39.02,39.02,111545.0,35.6295,35.6386,35.5839,35.5839,111545.0
2017-03-23 15:00:00,39.02,39.03,38.97,38.99,82911.0,35.5839,35.593,35.5383,35.5566,82911.0
2017-03-23 15:10:00,38.99,39.01,38.89,38.93,97213.0,35.5566,35.5748,35.4654,35.5018,97213.0
2017-03-23 15:20:00,38.93,38.96,38.83,38.84,150152.0,35.5018,35.5292,35.4107,35.4198,150152.0
2017-03-23 15:30:00,38.84,38.86,38.78,38.82,221818.0,35.4198,35.438,35.3651,35.4015,221818.0
2017-03-23 15:40:00,38.83,38.86,38.79,38.83,180414.0,35.4107,35.438,35.3742,35.4107,180414.0
2017-03-23 15:50:00,38.82,38.86,38.78,38.85,690738.0,35.4015,35.438,35.3651,35.4289,690738.0
2017-03-24 09:30:00,39.38,39.62,39.32,39.48,922513.0,35.9122,36.1311,35.8575,36.0034,922513.0
2017-03-24 09:40:00,39.48,39.68,39.38,39.54,456544.0,36.0034,36.1858,35.9122,36.0581,456544.0
2017-03-24 09:50:00,39.54,39.57,39.36,39.44,440963.0,36.0581,36.0855,35.894,35.9669,440963.0
2017-03-24 10:00:00,39.45,39.49,39.21,39.23,633905.0,35.9761,36.0125,35.7572,35.7754,633905.0
2017-03-24 10:10:00,39.23,39.27,39.16,39.23,192543.0,35.7754,35.8119,35.7116,35.7754,192543.0
2017-03-24 10:20:00,39.23,39.31,39.18,39.3,131490.0,35.7754,35.8484,35.7298,35.8393,131490.0
2017-03-24 10:30:00,39.3,39.32,39.19,39.21,272799.0,35.8393,35.8575,35.739,35.7572,272799.0
2017-03-24 10:40:00,39.22,39.25,39.2,39.22,96976.0,35.7663,35.7937,35.7481,35.7663,96976.0
2017-03-24 10:50:00,39.22,39.26,39.2,39.22,135999.0,35.7663,35.8028,35.7481,35.7663,135999.0
2017-03-24 11:00:00,39.22,39.28,39.19,39.23,185062.0,35.7663,35.821,35.739,35.7754,185062.0
2017-03-24 11:10:00,39.23,39.24,39.16,39.17,110264.0,35.7754,35.7845,35.7116,35.7207,110264.0
2017-03-24 11:20:00,39.17,39.21,39.12,39.14,119163.0,35.7207,35.7572,35.6751,35.6934,119163.0
2017-03-24 11:30:00,39.14,39.19,39.13,39.14,81135.0,35.6934,35.739,35.6842,35.6934,81135.0
2017-03-24 11:40:00,39.14,39.15,39.09,39.11,200338.0,35.6934,35.7025,35.6478,35.666,200338.0
2017-03-24 11:50:00,39.11,39.18,39.1,39.17,319188.0,35.666,35.7298,35.6569,35.7207,319188.0
2017-03-24 12:00:00,39.16,39.2,39.13,39.16,167436.0,35.7116,35.7481,35.6842,35.7116,167436.0
2017-03-24 12:10:00,39.17,39.19,39.02,39.03,156269.0,35.7207,35.739,35.5839,35.593,156269.0
2017-03-24 12:20:00,39.02,39.11,38.98,39.07,165841.0,35.5839,35.666,35.5474,35.6295,165841.0
2017-03-24 12:30:00,39.08,39.1,39.01,39.02,135849.0,35.6386,35.6569,35.5748,35.5839,135849.0
2017-03-24 12:40:00,39.02,39.1,39.01,39.07,199839.0,35.5839,35.6569,35.5748,35.6295,199839.0
2017-03-24 12:50:00,39.07,39.11,39.01,39.06,135407.0,35.6295,35.666,35.5748,35.6204,135407.0
2017-03-24 13:00:00,39.06,39.11,39.04,39.05,91007.0,35.6204,35.666,35.6022,35.6113,91007.0
2017-03-24 13:10:00,39.06,39.09,39.03,39.05,98846.0,35.6204,35.6478,35.593,35.6113,98846.0
2017-03-24 13:20:00,39.05,39.13,39.04,39.11,75800.0,35.6113,35.6842,35.6022,35.666,75800.0
2017-03-24 13:30:00,39.11,39.11,39.03,39.07,75462.0,35.666,35.666,35.593,35.6295,75462.0
2017-03-24 13:40:00,39.06,39.1,39.05,39.08,53757.0,35.6204,35.6569,35.6113,35.6386,53757.0
2017-03-24 13:50:00,39.07,39.08,38.99,39.0,151192.0,35.6295,35.6386,35.5566,35.5657,151192.0
2017-03-24 14:00:00,39.01,39.05,38.99,39.0,73643.0,35.5748,35.6113,35.5566,35.5657,73643.0
2017-03-24 14:10:00,39.0,39.06,39.0,39.04,54002.0,35.5657,35.6204,35.5657,35.6022,54002.0
2017-03-24 14:20:00,39.05,39.05,38.97,38.99,48538.0,35.6113,35.6113,35.5383,35.5566,48538.0
2017-03-24 14:30:00,38.99,39.04,38.93,38.95,69061.0,35.5566,35.6022,35.5018,35.5201,69061.0
2017-03-24 14:40:00,38.95,38.96,38.87,38.91,78161.0,35.5201,35.5292,35.4471,35.4836,78161.0
2017-03-24 14:50:00,38.9,38.9,38.79,38.83,141795.0,35.4745,35.4745,35.3742,35.4107,141795.0
2017-03-24 15:00:00,38.83,38.83,38.74,38.8,169914.0,35.4107,35.4107,35.3286,35.3833,169914.0
2017-03-24 15:10:00,38.8,38.82,38.74,38.81,126941.0,35.3833,35.4015,35.3286,35.3924,126941.0
2017-03-24 15:20:00,38.81,38.89,38.8,38.88,118814.0,35.3924,35.4654,35.3833,35.4562,118814.0
2017-03-24 15:30:00,38.87,39.04,38.82,39.04,266900.0,35.4471,35.6022,35.4015,35.6022,266900.0
2017-03-24 15:40:00,39.03,39.09,38.92,38.98,352092.0,35.593,35.6478,35.4927,35.5474,352092.0
2017-03-24 15:50:00,38.98,39.05,38.94,38.97,646397.0,35.5474,35.6113,35.511,35.5383,646397.0
2017-03-27 09:30:00,38.52,38.7,38.34,38.5,479663.0,35.1279,35.2921,34.9638,35.1097,479663.0
2017-03-27 09:40:00,38.5,38.5,38.29,38.32,227036.0,35.1097,35.1097,34.9182,34.9456,227036.0
2017-03-27 09:50:00,38.32,38.54,38.31,38.51,138819.0,34.9456,35.1462,34.9364,35.1188,138819.0
2017-03-27 10:00:00,38.51,38.62,38.47,38.58,182874.0,35.1188,35.2191,35.0824,35.1827,182874.0
2017-03-27 10:10:00,38.58,38.64,38.53,38.57,232016.0,35.1827,35.2374,35.1371,35.1735,232016.0
2017-03-27 10:20:00,38.57,38.61,38.55,38.56,130069.0,35.1735,35.21,35.1553,35.1644,130069.0
2017-03-27 10:30:00,38.57,38.64,38.56,38.61,176984.0,35.1735,35.2374,35.1644,35.21,176984.0
2017-03-27 10:40:00,38.6,38.71,38.59,38.64,134636.0,35.2009,35.3012,35.1918,35.2374,134636.0
2017-03-27 10:50:00,38.64,38.68,38.6,38.66,99315.0,35.2374,35.2739,35.2009,35.2556,99315.0
2017-03-27 11:00:00,38.66,38.66,38.56,38.58,93916.0,35.2556,35.2556,35.1644,35.1827,93916.0
2017-03-27 11:10:00,38.57,38.64,38.56,38.62,90128.0,35.1735,35.2374,35.1644,35.2191,90128.0
2017-03-27 11:20:00,38.62,38.73,38.6,38.73,110861.0,35.2191,35.3195,35.2009,35.3195,110861.0
2017-03-27 11:30:00,38.73,38.79,38.7,38.72,134605.0,35.3195,35.3742,35.2921,35.3103,134605.0
2017-03-27 11:40:00,38.73,38.78,38.72,38.77,89195.0,35.3195,35.3651,35.3103,35.3559,89195.0
2017-03-27 11:50:00,38.77,38.8,38.69,38.79,101080.0,35.3559,35.3833,35.283,35.3742,101080.0
2017-03-27 12:00:00,38.79,38.89,38.77,38.88,94507.0,35.3742,35.4654,35.3559,35.4562,94507.0
2017-03-27 12:10:00,38.88,38.9,38.81,38.86,137693.0,35.4562,35.4745,35.3924,35.438,137693.0
2017-03-27 12:20:00,38.86,38.88,38.84,38.85,65164.0,35.438,35.4562,35.4198,35.4289,65164.0
2017-03-27 12:30:00,38.85,38.89,38.82,38.87,68837.0,35.4289,35.4654,35.4015,35.4471,68837.0
2017-03-27 12:40:00,38.88,38.9,38.86,38.89,73643.0,35.4562,35.4745,35.438,35.4654,73643.0
2017-03-27 12:50:00,38.9,38.96,38.89,38.92,78464.0,35.4745,35.5292,35.4654,35.4927,78464.0
2017-03-27 13:00:00,38.91,38.98,38.9,38.97,92799.0,35.4836,35.5474,35.4745,35.5383,92799.0
2017-03-27 13:10:00,38.97,38.97,38.9,38.94,102054.0,35.5383,35.5383,35.4745,35.511,102054.0
2017-03-27 13:20:00,38.94,38.99,38.89,38.91,84427.0,35.511,35.5566,35.4654,35.4836,84427.0
2017-03-27 13:30:00,38.91,38.93,38.86,38.87,66570.0,35.4836,35.5018,35.438,35.4471,66570.0
2017-03-27 13:40:00,38.86,38.91,38.85,38.86,51455.0,35.438,35.4836,35.4289,35.438,51455.0
2017-03-27 13:50:00,38.87,38.9,38.84,38.87,66128.0,35.4471,35.4745,35.4198,35.4471,66128.0
2017-03-27 14:00:00,38.86,38.92,38.86,38.9,121539.0,35.438,35.4927,35.438,35.4745,121539.0
2017-03-27 14:10:00,38.89,38.9,38.83,38.83,213246.0,35.4654,35.4745,35.4107,35.4107,213246.0
2017-03-27 14:20:00,38.83,38.84,38.79,38.84,168900.0,35.4107,35.4198,35.3742,35.4198,168900.0
2017-03-27 14:30:00,38.83,38.87,38.83,38.85,71729.0,35.4107,35.4471,35.4107,35.4289,71729.0
2017-03-27 14:40:00,38.86,38.91,38.83,38.89,64989.0,35.438,35.4836,35.4107,35.4654,64989.0
2017-03-27 14:50:00,38.89,38.96,38.87,38.94,78767.0,35.4654,35.5292,35.4471,35.511,78767.0
2017-03-27 15:00:00,38.94,38.95,38.91,38.92,94584.0,35.511,35.5201,35.4836,35.4927,94584.0
2017-03-27 15:10:00,38.93,38.97,38.92,38.97,116228.0,35.5018,35.5383,35.4927,35.5383,116228.0
2017-03-27 15:20:00,38.97,38.97,38.91,38.91,96813.0,35.5383,35.5383,35.4836,35.4836,96813.0
2017-03-27 15:30:00,38.92,38.96,38.89,38.96,119799.0,35.4927,35.5292,35.4654,35.5292,119799.0
2017-03-27 15:40:00,38.95,39.0,38.94,38.96,161158.0,35.5201,35.5657,35.511,35.5292,161158.0
2017-03-27 15:50:00,38.96,38.96,38.84,38.87,830296.0,35.5292,35.5292,35.4198,35.4471,830296.0
2017-03-28 09:30:00,38.74,39.17,38.74,39.16,435296.0,35.3286,35.7207,35.3286,35.7116,435296.0
2017-03-28 09:40:00,39.16,39.2,38.94,38.95,274790.0,35.7116,35.7481,35.511,35.5201,274790.0
2017-03-28 09:50:00,38.95,38.98,38.83,38.88,258537.0,35.5201,35.5474,35.4107,35.4562,258537.0
2017-03-28 10:00:00,38.88,38.97,38.85,38.87,268832.0,35.4562,35.5383,35.4289,35.4471,268832.0
2017-03-28 10:10:00,38.87,38.91,38.78,38.82,132670.0,35.4471,35.4836,35.3651,35.4015,132670.0
2017-03-28 10:20:00,38.82,38.87,38.7,38.83,344010.0,35.4015,35.4471,35.2921,35.4107,344010.0
2017-03-28 10:30:00,38.83,38.87,38.77,38.8,111652.0,35.4107,35.4471,35.3559,35.3833,111652.0
2017-03-28 10:40:00,38.8,38.88,38.79,38.87,174895.0,35.3833,35.4562,35.3742,35.4471,174895.0
2017-03-28 10:50:00,38.87,38.88,38.83,38.87,93300.0,35.4471,35.4562,35.4107,35.4471,93300.0
2017-03-28 11:00:00,38.87,38.94,38.86,38.94,131105.0,35.4471,35.511,35.438,35.511,131105.0
2017-03-28 11:10:00,38.94,38.99,38.94,38.95,226819.0,35.511,35.5566,35.511,35.5201,226819.0
2017-03-28 11:20:00,38.95,38.97,38.93,38.95,80791.0,35.5201,35.5383,35.5018,35.5201,80791.0
2017-03-28 11:30:00,38.94,38.97,38.91,38.94,92155.0,35.511,35.5383,35.4836,35.511,92155.0
2017-03-28 11:40:00,38.95,39.0,38.94,38.99,144313.0,35.5201,35.5657,35.511,35.5566,144313.0
2017-03-28 11:50:00,39.0,39.04,38.98,38.99,176240.0,35.5657,35.6022,35.5474,35.5566,176240.0
2017-03-28 12:00:00,38.99,39.03,38.98,39.01,151719.0,35.5566,35.593,35.5474,35.5748,151719.0
2017-03-28 12:10:00,39.01,39.04,38.99,39.0,146704.0,35.5748,35.6022,35.5566,35.5657,146704.0
2017-03-28 12:20:00,39.0,39.03,38.98,39.02,129915.0,35.5657,35.593,35.5474,35.5839,129915.0
2017-03-28 12:30:00,39.03,39.03,38.97,38.98,170929.0,35.593,35.593,35.5383,35.5474,170929.0
2017-03-28 12:40:00,38.98,39.01,38.96,38.97,93882.0,35.5474,35.5748,35.5292,35.5383,93882.0
2017-03-28 12:50:00,38.97,38.99,38.95,38.96,112872.0,35.5383,35.5566,35.5201,35.5292,112872.0
2017-03-28 13:00:00,38.96,38.97,38.92,38.94,164816.0,35.5292,35.5383,35.4927,35.511,164816.0
2017-03-28 13:10:00,38.94,38.96,38.92,38.94,91025.0,35.511,35.5292,35.4927,35.511,91025.0
2017-03-28 13:20:00,38.93,38.94,38.88,38.9,99570.0,35.5018,35.511,35.4562,35.4745,99570.0
2017-03-28 13:30:00,38.89,38.91,38.85,38.87,151514.0,35.4654,35.4836,35.4289,35.4471,151514.0
2017-03-28 13:40:00,38.87,38.91,38.86,38.88,173814.0,35.4471,35.4836,35.438,35.4562,173814.0
2017-03-28 13:50:00,38.89,38.99,38.88,38.97,116097.0,35.4654,35.5566,35.4562,35.5383,116097.0
2017-03-28 14:00:00,38.97,39.04,38.96,39.02,115583.0,35.5383,35.6022,35.5292,35.5839,115583.0
2017-03-28 14:10:00,39.01,39.04,38.99,39.01,231964.0,35.5748,35.6022,35.5566,35.5748,231964.0
2017-03-28 14:20:00,39.0,39.03,38.98,38.98,128522.0,35.5657,35.593,35.5474,35.5474,128522.0
2017-03-28 14:30:00,38.98,38.98,38.93,38.95,185796.0,35.5474,35.5474,35.5018,35.5201,185796.0
2017-03-28 14:40:00,38.95,38.96,38.87,38.89,223078.0,35.5201,35.5292,35.4471,35.4654,223078.0
2017-03-28 14:50:00,38.9,38.96,38.88,38.89,135818.0,35.4745,35.5292,35.4562,35.4654,135818.0
2017-03-28 15:00:00,38.89,38.92,38.88,38.91,101073.0,35.4654,35.4927,35.4562,35.4836,101073.0
2017-03-28 15:10:00,38.91,38.92,38.85,38.85,122887.0,35.4836,35.4927,35.4289,35.4289,122887.0
2017-03-28 15:20:00,38.85,38.86,38.83,38.86,143202.0,35.4289,35.438,35.4107,35.438,143202.0
2017-03-28 15:30:00,38.85,38.87,38.82,38.86,207917.0,35.4289,35.4471,35.4015,35.438,207917.0
2017-03-28 15:40:00,38.86,38.88,38.83,38.84,190337.0,35.438,35.4562,35.4107,35.4198,190337.0
2017-03-28 15:50:00,38.84,38.88,38.81,38.82,580587.0,35.4198,35.4562,35.3924,35.4015,580587.0
2017-03-29 09:30:00,38.82,38.89,38.66,38.87,319466.0,35.4015,35.4654,35.2556,35.4471,319466.0
2017-03-29 09:40:00,38.87,38.94,38.76,38.8,141363.0,35.4471,35.511,35.3468,35.3833,141363.0
2017-03-29 09:50:00,38.79,38.85,38.74,38.84,248923.0,35.3742,35.4289,35.3286,35.4198,248923.0
2017-03-29 10:00:00,38.84,38.86,38.81,38.81,188340.0,35.4198,35.438,35.3924,35.3924,188340.0
2017-03-29 10:10:00,38.82,38.9,38.81,38.89,174573.0,35.4015,35.4745,35.3924,35.4654,174573.0
2017-03-29 10:20:00,38.88,38.92,38.84,38.86,117602.0,35.4562,35.4927,35.4198,35.438,117602.0
2017-03-29 10:30:00,38.87,38.95,38.86,38.89,125489.0,35.4471,35.5201,35.438,35.4654,125489.0
2017-03-29 10:40:00,38.9,38.93,38.87,38.88,132581.0,35.4745,35.5018,35.4471,35.4562,132581.0
2017-03-29 10:50:00,38.88,38.92,38.84,38.87,80043.0,35.4562,35.4927,35.4198,35.4471,80043.0
2017-03-29 11:00:00,38.88,38.89,38.78,38.83,173088.0,35.4562,35.4654,35.3651,35.4107,173088.0
2017-03-29 11:10:00,38.83,38.84,38.78,38.81,87685.0,35.4107,35.4198,35.3651,35.3924,87685.0
2017-03-29 11:20:00,38.81,38.84,38.77,38.79,137650.0,35.3924,35.4198,35.3559,35.3742,137650.0
2017-03-29 11:30:00,38.79,38.8,38.71,38.72,130370.0,35.3742,35.3833,35.3012,35.3103,130370.0
2017-03-29 11:40:00,38.71,38.76,38.7,38.75,169086.0,35.3012,35.3468,35.2921,35.3377,169086.0
2017-03-29 11:50:00,38.76,38.83,38.74,38.82,63588.0,35.3468,35.4107,35.3286,35.4015,63588.0
2017-03-29 12:00:00,38.83,38.83,38.75,38.76,63661.0,35.4107,35.4107,35.3377,35.3468,63661.0
2017-03-29 12:10:00,38.76,38.81,38.76,38.79,52786.0,35.3468,35.3924,35.3468,35.3742,52786.0
2017-03-29 12:20:00,38.79,38.79,38.7,38.72,124334.0,35.3742,35.3742,35.2921,35.3103,124334.0
2017-03-29 12:30:00,38.72,38.75,38.7,38.72,93752.0,35.3103,35.3377,35.2921,35.3103,93752.0
2017-03-29 12:40:00,38.73,38.73,38.67,38.69,71151.0,35.3195,35.3195,35.2647,35.283,71151.0
2017-03-29 12:50:00,38.69,38.73,38.68,38.72,120443.0,35.283,35.3195,35.2739,35.3103,120443.0
2017-03-29 13:00:00,38.72,38.78,38.7,38.78,49513.0,35.3103,35.3651,35.2921,35.3651,49513.0
2017-03-29 13:10:00,38.78,38.82,38.77,38.8,66508.0,35.3651,35.4015,35.3559,35.3833,66508.0
2017-03-29 13:20:00,38.8,38.86,38.8,38.84,72763.0,35.3833,35.438,35.3833,35.4198,72763.0
2017-03-29 13:30:00,38.84,38.87,38.82,38.86,69538.0,35.4198,35.4471,35.4015,35.438,69538.0
2017-03-29 13:40:00,38.86,38.87,38.83,38.86,61242.0,35.438,35.4471,35.4107,35.438,61242.0
2017-03-29 13:50:00,38.86,38.89,38.84,38.87,64275.0,35.438,35.4654,35.4198,35.4471,64275.0
2017-03-29 14:00:00,38.86,38.87,38.84,38.86,105691.0,35.438,35.4471,35.4198,35.438,105691.0
2017-03-29 14:10:00,38.85,38.89,38.85,38.86,56045.0,35.4289,35.4654,35.4289,35.438,56045.0
2017-03-29 14:20:00,38.85,38.88,38.84,38.86,60234.0,35.4289,35.4562,35.4198,35.438,60234.0
2017-03-29 14:30:00,38.85,38.87,38.83,38.84,73976.0,35.4289,35.4471,35.4107,35.4198,73976.0
2017-03-29 14:40:00,38.85,38.85,38.79,38.8,93795.0,35.4289,35.4289,35.3742,35.3833,93795.0
2017-03-29 14:50:00,38.8,38.81,38.77,38.77,78286.0,35.3833,35.3924,35.3559,35.3559,78286.0
2017-03-29 15:00:00,38.78,38.81,38.75,38.8,91544.0,35.3651,35.3924,35.3377,35.3833,91544.0
2017-03-29 15:10:00,38.8,38.81,38.76,38.79,84546.0,35.3833,35.3924,35.3468,35.3742,84546.0
2017-03-29 15:20:00,38.79,38.79,38.77,38.79,60210.0,35.3742,35.3742,35.3559,35.3742,60210.0
2017-03-29 15:30:00,38.79,38.83,38.77,38.83,169410.0,35.3742,35.4107,35.3559,35.4107,169410.0
2017-03-29 15:40:00,38.83,38.84,38.79,38.81,222901.0,35.4107,35.4198,35.3742,35.3924,222901.0
2017-03-29 15:50:00,38.8,38.88,38.8,38.86,791905.0,35.3833,35.4562,35.3833,35.438,791905.0
2017-03-30 09:30:00,38.89,39.09,38.89,39.09,209277.0,35.4654,35.6478,35.4654,35.6478,209277.0
2017-03-30 09:40:00,39.09,39.13,39.03,39.09,192922.0,35.6478,35.6842,35.593,35.6478,192922.0
2017-03-30 09:50:00,39.1,39.1,39.02,39.07,155597.0,35.6569,35.6569,35.5839,35.6295,155597.0
2017-03-30 10:00:00,39.07,39.12,39.03,39.03,152950.0,35.6295,35.6751,35.593,35.593,152950.0
2017-03-30 10:10:00,39.03,39.04,38.96,38.99,70153.0,35.593,35.6022,35.5292,35.5566,70153.0
2017-03-30 10:20:00,38.98,38.99,38.88,38.94,142630.0,35.5474,35.5566,35.4562,35.511,142630.0
2017-03-30 10:30:00,38.93,38.96,38.85,38.9,335379.0,35.5018,35.5292,35.4289,35.4745,335379.0
2017-03-30 10:40:00,38.9,38.99,38.9,38.97,83321.0,35.4745,35.5566,35.4745,35.5383,83321.0
2017-03-30 10:50:00,38.97,39.0,38.94,38.97,61361.0,35.5383,35.5657,35.511,35.5383,61361.0
2017-03-30 11:00:00,38.97,39.01,38.96,38.99,132414.0,35.5383,35.5748,35.5292,35.5566,132414.0
2017-03-30 11:10:00,38.99,39.01,38.94,38.95,109801.0,35.5566,35.5748,35.511,35.5201,109801.0
2017-03-30 11:20:00,38.95,38.95,38.9,38.92,68997.0,35.5201,35.5201,35.4745,35.4927,68997.0
2017-03-30 11:30:00,38.92,38.98,38.92,38.95,83180.0,35.4927,35.5474,35.4927,35.5201,83180.0
2017-03-30 11:40:00,38.95,38.96,38.92,38.94,68131.0,35.5201,35.5292,35.4927,35.511,68131.0
2017-03-30 11:50:00,38.93,38.95,38.9,38.91,43363.0,35.5018,35.5201,35.4745,35.4836,43363.0
2017-03-30 12:00:00,38.91,38.92,38.89,38.92,40192.0,35.4836,35.4927,35.4654,35.4927,40192.0
2017-03-30 12:10:00,38.91,38.96,38.89,38.94,62685.0,35.4836,35.5292,35.4654,35.511,62685.0
2017-03-30 12:20:00,38.94,38.95,38.91,38.93,29139.0,35.511,35.5201,35.4836,35.5018,29139.0
2017-03-30 12:30:00,38.93,38.94,38.8,38.82,126124.0,35.5018,35.511,35.3833,35.4015,126124.0
2017-03-30 12:40:00,38.82,38.85,38.81,38.84,83638.0,35.4015,35.4289,35.3924,35.4198,83638.0
2017-03-30 12:50:00,38.84,38.88,38.82,38.88,62210.0,35.4198,35.4562,35.4015,35.4562,62210.0
2017-03-30 13:00:00,38.87,38.9,38.85,38.9,50592.0,35.4471,35.4745,35.4289,35.4745,50592.0
2017-03-30 13:10:00,38.9,38.92,38.84,38.85,177319.0,35.4745,35.4927,35.4198,35.4289,177319.0
2017-03-30 13:20:00,38.85,38.86,38.82,38.82,233747.0,35.4289,35.438,35.4015,35.4015,233747.0
2017-03-30 13:30:00,38.83,38.86,38.82,38.85,131505.0,35.4107,35.438,35.4015,35.4289,131505.0
2017-03-30 13:40:00,38.84,38.86,38.82,38.85,172146.0,35.4198,35.438,35.4015,35.4289,172146.0
2017-03-30 13:50:00,38.85,38.9,38.85,38.9,92635.0,35.4289,35.4745,35.4289,35.4745,92635.0
2017-03-30 14:00:00,38.9,38.91,38.87,38.9,160134.0,35.4745,35.4836,35.4471,35.4745,160134.0
2017-03-30 14:10:00,38.9,38.94,38.87,38.93,61207.0,35.4745,35.511,35.4471,35.5018,61207.0
2017-03-30 14:20:00,38.93,38.95,38.89,38.9,74851.0,35.5018,35.5201,35.4654,35.4745,74851.0
2017-03-30 14:30:00,38.9,38.92,38.89,38.9,86764.0,35.4745,35.4927,35.4654,35.4745,86764.0
2017-03-30 14:40:00,38.89,38.9,38.86,38.87,58206.0,35.4654,35.4745,35.438,35.4471,58206.0
2017-03-30 14:50:00,38.87,38.88,38.83,38.86,80590.0,35.4471,35.4562,35.4107,35.438,80590.0
2017-03-30 15:00:00,38.85,38.88,38.85,38.86,89403.0,35.4289,35.4562,35.4289,35.438,89403.0
2017-03-30 15:10:00,38.86,38.86,38.85,38.85,37522.0,35.438,35.438,35.4289,35.4289,37522.0
2017-03-30 15:20:00,38.85,38.88,38.83,38.84,177634.0,35.4289,35.4562,35.4107,35.4198,177634.0
2017-03-30 15:30:00,38.85,38.87,38.83,38.86,118318.0,35.4289,35.4471,35.4107,35.438,118318.0
2017-03-30 15:40:00,38.85,38.86,38.82,38.82,148415.0,35.4289,35.438,35.4015,35.4015,148415.0
2017-03-30 15:50:00,38.83,38.93,38.82,38.89,752965.0,35.4107,35.5018,35.4015,35.4654,752965.0
2017-03-31 09:30:00,38.8,38.83,38.54,38.56,436915.0,35.3833,35.4107,35.1462,35.1644,436915.0
2017-03-31 09:40:00,38.57,38.65,38.53,38.61,306274.0,35.1735,35.2465,35.1371,35.21,306274.0
2017-03-31 09:50:00,38.61,38.7,38.59,38.67,235679.0,35.21,35.2921,35.1918,35.2647,235679.0
2017-03-31 10:00:00,38.66,38.79,38.66,38.77,158190.0,35.2556,35.3742,35.2556,35.3559,158190.0
2017-03-31 10:10:00,38.77,38.8,38.75,38.77,118301.0,35.3559,35.3833,35.3377,35.3559,118301.0
2017-03-31 10:20:00,38.78,38.78,38.7,38.71,127641.0,35.3651,35.3651,35.2921,35.3012,127641.0
2017-03-31 10:30:00,38.72,38.76,38.7,38.75,88120.0,35.3103,35.3468,35.2921,35.3377,88120.0
2017-03-31 10:40:00,38.75,38.76,38.72,38.74,92544.0,35.3377,35.3468,35.3103,35.3286,92544.0
2017-03-31 10:50:00,38.75,38.76,38.67,38.68,101339.0,35.3377,35.3468,35.2647,35.2739,101339.0
2017-03-31 11:00:00,38.68,38.68,38.64,38.66,196091.0,35.2739,35.2739,35.2374,35.2556,196091.0
2017-03-31 11:10:00,38.66,38.69,38.61,38.69,149836.0,35.2556,35.283,35.21,35.283,149836.0
2017-03-31 11:20:00,38.69,38.7,38.68,38.7,125815.0,35.283,35.2921,35.2739,35.2921,125815.0
2017-03-31 11:30:00,38.69,38.7,38.66,38.66,108200.0,35.283,35.2921,35.2556,35.2556,108200.0
2017-03-31 11:40:00,38.66,38.68,38.63,38.65,70912.0,35.2556,35.2739,35.2283,35.2465,70912.0
2017-03-31 11:50:00,38.64,38.66,38.63,38.65,77038.0,35.2374,35.2556,35.2283,35.2465,77038.0
2017-03-31 12:00:00,38.64,38.72,38.63,38.7,66055.0,35.2374,35.3103,35.2283,35.2921,66055.0
2017-03-31 12:10:00,38.7,38.75,38.69,38.75,55075.0,35.2921,35.3377,35.283,35.3377,55075.0
2017-03-31 12:20:00,38.75,38.75,38.72,38.74,67622.0,35.3377,35.3377,35.3103,35.3286,67622.0
2017-03-31 12:30:00,38.74,38.74,38.69,38.7,69504.0,35.3286,35.3286,35.283,35.2921,69504.0
2017-03-31 12:40:00,38.71,38.74,38.7,38.74,65788.0,35.3012,35.3286,35.2921,35.3286,65788.0
2017-03-31 12:50:00,38.74,38.76,38.71,38.74,179469.0,35.3286,35.3468,35.3012,35.3286,179469.0
2017-03-31 13:00:00,38.75,38.83,38.74,38.82,197169.0,35.3377,35.4107,35.3286,35.4015,197169.0
2017-03-31 13:10:00,38.82,38.89,38.81,38.89,65384.0,35.4015,35.4654,35.3924,35.4654,65384.0
2017-03-31 13:20:00,38.89,38.9,38.87,38.9,61072.0,35.4654,35.4745,35.4471,35.4745,61072.0
2017-03-31 13:30:00,38.9,38.9,38.83,38.83,99609.0,35.4745,35.4745,35.4107,35.4107,99609.0
2017-03-31 13:40:00,38.83,38.85,38.82,38.84,73948.0,35.4107,35.4289,35.4015,35.4198,73948.0
2017-03-31 13:50:00,38.84,38.84,38.75,38.76,117014.0,35.4198,35.4198,35.3377,35.3468,117014.0
2017-03-31 14:00:00,38.76,38.81,38.74,38.77,108287.0,35.3468,35.3924,35.3286,35.3559,108287.0
2017-03-31 14:10:00,38.77,38.79,38.66,38.69,222159.0,35.3559,35.3742,35.2556,35.283,222159.0
2017-03-31 14:20:00,38.68,38.78,38.67,38.75,76492.0,35.2739,35.3651,35.2647,35.3377,76492.0
2017-03-31 14:30:00,38.75,38.75,38.69,38.7,317658.0,35.3377,35.3377,35.283,35.2921,317658.0
2017-03-31 14:40:00,38.7,38.75,38.65,38.75,200789.0,35.2921,35.3377,35.2465,35.3377,200789.0
2017-03-31 14:50:00,38.75,38.79,38.74,38.78,124560.0,35.3377,35.3742,35.3286,35.3651,124560.0
2017-03-31 15:00:00,38.77,38.9,38.77,38.89,286564.0,35.3559,35.4745,35.3559,35.4654,286564.0
2017-03-31 15:10:00,38.89,38.91,38.85,38.9,197023.0,35.4654,35.4836,35.4289,35.4745,197023.0
2017-03-31 15:20:00,38.9,38.96,38.89,38.95,264944.0,35.4745,35.5292,35.4654,35.5201,264944.0
2017-03-31 15:30:00,38.94,39.02,38.93,39.01,337114.0,35.511,35.5839,35.5018,35.5748,337114.0
2017-03-31 15:40:00,39.01,39.04,38.92,38.95,433675.0,35.5748,35.6022,35.4927,35.5201,433675.0
2017-03-31 15:50:00,38.94,38.98,38.89,38.89,993046.0,35.511,35.5474,35.4654,35.4654,993046.0
2017-04-03 09:30:00,38.99,39.05,38.82,38.93,384132.0,35.5566,35.6113,35.4015,35.5018,384132.0
2017-04-03 09:40:00,38.92,39.06,38.89,38.98,276189.0,35.4927,35.6204,35.4654,35.5474,276189.0
2017-04-03 09:50:00,38.98,39.0,38.87,38.89,225330.0,35.5474,35.5657,35.4471,35.4654,225330.0
2017-04-03 10:00:00,38.89,38.99,38.85,38.9,272757.0,35.4654,35.5566,35.4289,35.4745,272757.0
2017-04-03 10:10:00,38.9,39.0,38.82,38.96,285606.0,35.4745,35.5657,35.4015,35.5292,285606.0
2017-04-03 10:20:00,38.96,39.04,38.95,39.01,121677.0,35.5292,35.6022,35.5201,35.5748,121677.0
2017-04-03 10:30:00,39.0,39.03,38.96,39.02,132069.0,35.5657,35.593,35.5292,35.5839,132069.0
2017-04-03 10:40:00,39.02,39.02,38.91,38.91,162803.0,35.5839,35.5839,35.4836,35.4836,162803.0
2017-04-03 10:50:00,38.91,38.92,38.78,38.8,167280.0,35.4836,35.4927,35.3651,35.3833,167280.0
2017-04-03 11:00:00,38.81,38.84,38.73,38.75,245462.0,35.3924,35.4198,35.3195,35.3377,245462.0
2017-04-03 11:10:00,38.75,38.83,38.73,38.78,129464.0,35.3377,35.4107,35.3195,35.3651,129464.0
2017-04-03 11:20:00,38.78,38.84,38.75,38.79,155479.0,35.3651,35.4198,35.3377,35.3742,155479.0
2017-04-03 11:30:00,38.79,38.81,38.75,38.79,118066.0,35.3742,35.3924,35.3377,35.3742,118066.0
2017-04-03 11:40:00,38.78,38.8,38.68,38.7,140995.0,35.3651,35.3833,35.2739,35.2921,140995.0
2017-04-03 11:50:00,38.69,38.71,38.62,38.64,63865.0,35.283,35.3012,35.2191,35.2374,63865.0
2017-04-03 12:00:00,38.64,38.64,38.52,38.55,89555.0,35.2374,35.2374,35.1279,35.1553,89555.0
2017-04-03 12:10:00,38.55,38.63,38.53,38.61,153652.0,35.1553,35.2283,35.1371,35.21,153652.0
2017-04-03 12:20:00,38.61,38.73,38.58,38.71,145348.0,35.21,35.3195,35.1827,35.3012,145348.0
2017-04-03 12:30:00,38.7,38.77,38.69,38.77,58935.0,35.2921,35.3559,35.283,35.3559,58935.0
2017-04-03 12:40:00,38.76,38.8,38.75,38.78,42394.0,35.3468,35.3833,35.3377,35.3651,42394.0
2017-04-03 12:50:00,38.77,38.81,38.74,38.8,60346.0,35.3559,35.3924,35.3286,35.3833,60346.0
2017-04-03 13:00:00,38.8,38.83,38.77,38.8,63072.0,35.3833,35.4107,35.3559,35.3833,63072.0
2017-04-03 13:10:00,38.81,38.85,38.8,38.81,62523.0,35.3924,35.4289,35.3833,35.3924,62523.0
2017-04-03 13:20:00,38.81,38.81,38.75,38.76,54942.0,35.3924,35.3924,35.3377,35.3468,54942.0
2017-04-03 13:30:00,38.77,38.77,38.71,38.73,82797.0,35.3559,35.3559,35.3012,35.3195,82797.0
2017-04-03 13:40:00,38.73,38.74,38.67,38.73,61397.0,35.3195,35.3286,35.2647,35.3195,61397.0
2017-04-03 13:50:00,38.72,38.79,38.72,38.79,69351.0,35.3103,35.3742,35.3103,35.3742,69351.0
2017-04-03 14:00:00,38.79,38.81,38.75,38.78,70075.0,35.3742,35.3924,35.3377,35.3651,70075.0
2017-04-03 14:10:00,38.78,38.79,38.74,38.74,117799.0,35.3651,35.3742,35.3286,35.3286,117799.0
2017-04-03 14:20:00,38.74,38.85,38.73,38.84,90843.0,35.3286,35.4289,35.3195,35.4198,90843.0
2017-04-03 14:30:00,38.84,38.86,38.8,38.84,89850.0,35.4198,35.438,35.3833,35.4198,89850.0
2017-04-03 14:40:00,38.85,38.92,38.85,38.89,117600.0,35.4289,35.4927,35.4289,35.4654,117600.0
2017-04-03 14:50:00,38.89,38.91,38.86,38.88,118601.0,35.4654,35.4836,35.438,35.4562,118601.0
2017-04-03 15:00:00,38.88,38.91,38.83,38.84,94497.0,35.4562,35.4836,35.4107,35.4198,94497.0
2017-04-03 15:10:00,38.84,38.91,38.84,38.86,105036.0,35.4198,35.4836,35.4198,35.438,105036.0
2017-04-03 15:20:00,38.86,38.88,38.84,38.84,144532.0,35.438,35.4562,35.4198,35.4198,144532.0
2017-04-03 15:30:00,38.84,38.85,38.8,38.84,157749.0,35.4198,35.4289,35.3833,35.4198,157749.0
2017-04-03 15:40:00,38.84,38.87,38.82,38.86,175884.0,35.4198,35.4471,35.4015,35.438,175884.0
2017-04-03 15:50:00,38.86,38.93,38.85,38.89,877638.0,35.438,35.5018,35.4289,35.4654,877638.0
2017-04-04 09:30:00,38.71,38.99,38.69,38.84,306666.0,35.3012,35.5566,35.283,35.4198,306666.0
2017-04-04 09:40:00,38.85,39.02,38.84,38.93,329698.0,35.4289,35.5839,35.4198,35.5018,329698.0
2017-04-04 09:50:00,38.93,38.96,38.88,38.91,105119.0,35.5018,35.5292,35.4562,35.4836,105119.0
2017-04-04 10:00:00,38.9,38.95,38.84,38.86,188742.0,35.4745,35.5201,35.4198,35.438,188742.0
2017-04-04 10:10:00,38.86,38.89,38.83,38.86,155356.0,35.438,35.4654,35.4107,35.438,155356.0
2017-04-04 10:20:00,38.86,38.91,38.85,38.9,129201.0,35.438,35.4836,35.4289,35.4745,129201.0
2017-04-04 10:30:00,38.89,38.91,38.78,38.79,185681.0,35.4654,35.4836,35.3651,35.3742,185681.0
2017-04-04 10:40:00,38.79,38.8,38.67,38.71,158526.0,35.3742,35.3833,35.2647,35.3012,158526.0
2017-04-04 10:50:00,38.72,38.76,38.65,38.68,171631.0,35.3103,35.3468,35.2465,35.2739,171631.0
2017-04-04 11:00:00,38.68,38.81,38.68,38.79,133961.0,35.2739,35.3924,35.2739,35.3742,133961.0
2017-04-04 11:10:00,38.8,38.81,38.77,38.8,200879.0,35.3833,35.3924,35.3559,35.3833,200879.0
2017-04-04 11:20:00,38.79,38.81,38.72,38.73,185710.0,35.3742,35.3924,35.3103,35.3195,185710.0
2017-04-04 11:30:00,38.73,38.74,38.69,38.69,82102.0,35.3195,35.3286,35.283,35.283,82102.0
2017-04-04 11:40:00,38.69,38.79,38.68,38.77,158511.0,35.283,35.3742,35.2739,35.3559,158511.0
2017-04-04 11:50:00,38.77,38.79,38.71,38.76,121992.0,35.3559,35.3742,35.3012,35.3468,121992.0
2017-04-04 12:00:00,38.76,38.77,38.73,38.73,109457.0,35.3468,35.3559,35.3195,35.3195,109457.0
2017-04-04 12:10:00,38.73,38.78,38.72,38.77,67977.0,35.3195,35.3651,35.3103,35.3559,67977.0
2017-04-04 12:20:00,38.76,38.8,38.75,38.8,45276.0,35.3468,35.3833,35.3377,35.3833,45276.0
2017-04-04 12:30:00,38.79,38.84,38.78,38.83,64584.0,35.3742,35.4198,35.3651,35.4107,64584.0
2017-04-04 12:40:00,38.83,38.85,38.81,38.84,133467.0,35.4107,35.4289,35.3924,35.4198,133467.0
2017-04-04 12:50:00,38.83,38.84,38.78,38.8,160256.0,35.4107,35.4198,35.3651,35.3833,160256.0
2017-04-04 13:00:00,38.79,38.79,38.73,38.77,77183.0,35.3742,35.3742,35.3195,35.3559,77183.0
2017-04-04 13:10:00,38.77,38.83,38.75,38.82,101856.0,35.3559,35.4107,35.3377,35.4015,101856.0
2017-04-04 13:20:00,38.83,38.87,38.82,38.86,166500.0,35.4107,35.4471,35.4015,35.438,166500.0
2017-04-04 13:30:00,38.86,38.9,38.84,38.86,90841.0,35.438,35.4745,35.4198,35.438,90841.0
2017-04-04 13:40:00,38.86,38.89,38.84,38.84,159710.0,35.438,35.4654,35.4198,35.4198,159710.0
2017-04-04 13:50:00,38.85,38.88,38.84,38.87,170928.0,35.4289,35.4562,35.4198,35.4471,170928.0
2017-04-04 14:00:00,38.87,38.95,38.86,38.93,152759.0,35.4471,35.5201,35.438,35.5018,152759.0
2017-04-04 14:10:00,38.93,38.94,38.91,38.91,89224.0,35.5018,35.511,35.4836,35.4836,89224.0
2017-04-04 14:20:00,38.91,38.93,38.88,38.93,90698.0,35.4836,35.5018,35.4562,35.5018,90698.0
2017-04-04 14:30:00,38.92,38.95,38.91,38.95,106295.0,35.4927,35.5201,35.4836,35.5201,106295.0
2017-04-04 14:40:00,38.96,39.0,38.94,38.95,110879.0,35.5292,35.5657,35.511,35.5201,110879.0
2017-04-04 14:50:00,38.94,38.96,38.89,38.89,254913.0,35.511,35.5292,35.4654,35.4654,254913.0
2017-04-04 15:00:00,38.89,38.92,38.89,38.91,68830.0,35.4654,35.4927,35.4654,35.4836,68830.0
2017-04-04 15:10:00,38.91,38.94,38.89,38.91,93092.0,35.4836,35.511,35.4654,35.4836,93092.0
2017-04-04 15:20:00,38.91,38.95,38.9,38.93,244323.0,35.4836,35.5201,35.4745,35.5018,244323.0
2017-04-04 15:30:00,38.93,38.96,38.92,38.94,241864.0,35.5018,35.5292,35.4927,35.511,241864.0
2017-04-04 15:40:00,38.93,38.94,38.89,38.92,242889.0,35.5018,35.511,35.4654,35.4927,242889.0
2017-04-04 15:50:00,38.91,39.01,38.91,39.0,882972.0,35.4836,35.5748,35.4836,35.5657,882972.0
2017-04-05 09:30:00,39.12,39.32,39.1,39.3,319018.0,35.6751,35.8575,35.6569,35.8393,319018.0
2017-04-05 09:40:00,39.3,39.35,39.23,39.28,344318.0,35.8393,35.8849,35.7754,35.821,344318.0
2017-04-05 09:50:00,39.28,39.29,39.08,39.14,182170.0,35.821,35.8301,35.6386,35.6934,182170.0
2017-04-05 10:00:00,39.13,39.2,39.09,39.13,266312.0,35.6842,35.7481,35.6478,35.6842,266312.0
2017-04-05 10:10:00,39.14,39.15,38.97,38.98,220227.0,35.6934,35.7025,35.5383,35.5474,220227.0
2017-04-05 10:20:00,38.98,39.06,38.98,39.02,100005.0,35.5474,35.6204,35.5474,35.5839,100005.0
2017-04-05 10:30:00,39.02,39.06,38.87,38.91,131381.0,35.5839,35.6204,35.4471,35.4836,131381.0
2017-04-05 10:40:00,38.91,39.02,38.9,38.99,134481.0,35.4836,35.5839,35.4745,35.5566,134481.0
2017-04-05 10:50:00,38.99,39.06,38.96,39.05,110903.0,35.5566,35.6204,35.5292,35.6113,110903.0
2017-04-05 11:00:00,39.05,39.1,39.0,39.01,193771.0,35.6113,35.6569,35.5657,35.5748,193771.0
2017-04-05 11:10:00,39.01,39.05,38.96,39.03,192599.0,35.5748,35.6113,35.5292,35.593,192599.0
2017-04-05 11:20:00,39.03,39.08,39.0,39.03,136270.0,35.593,35.6386,35.5657,35.593,136270.0
2017-04-05 11:30:00,39.03,39.07,38.98,39.07,66729.0,35.593,35.6295,35.5474,35.6295,66729.0
2017-04-05 11:40:00,39.07,39.12,39.06,39.11,79387.0,35.6295,35.6751,35.6204,35.666,79387.0
2017-04-05 11:50:00,39.11,39.13,39.07,39.08,45075.0,35.666,35.6842,35.6295,35.6386,45075.0
2017-04-05 12:00:00,39.08,39.11,39.05,39.1,81083.0,35.6386,35.666,35.6113,35.6569,81083.0
2017-04-05 12:10:00,39.09,39.15,39.09,39.13,49372.0,35.6478,35.7025,35.6478,35.6842,49372.0
2017-04-05 12:20:00,39.12,39.16,39.12,39.14,78647.0,35.6751,35.7116,35.6751,35.6934,78647.0
2017-04-05 12:30:00,39.14,39.16,39.1,39.13,55523.0,35.6934,35.7116,35.6569,35.6842,55523.0
2017-04-05 12:40:00,39.13,39.14,39.1,39.11,84446.0,35.6842,35.6934,35.6569,35.666,84446.0
2017-04-05 12:50:00,39.12,39.12,39.07,39.09,95457.0,35.6751,35.6751,35.6295,35.6478,95457.0
2017-04-05 13:00:00,39.09,39.12,39.08,39.1,111507.0,35.6478,35.6751,35.6386,35.6569,111507.0
2017-04-05 13:10:00,39.11,39.11,39.04,39.05,114583.0,35.666,35.666,35.6022,35.6113,114583.0
2017-04-05 13:20:00,39.05,39.05,38.98,39.01,105028.0,35.6113,35.6113,35.5474,35.5748,105028.0
2017-04-05 13:30:00,39.01,39.02,38.96,38.99,179269.0,35.5748,35.5839,35.5292,35.5566,179269.0
2017-04-05 13:40:00,38.99,39.02,38.96,38.99,93546.0,35.5566,35.5839,35.5292,35.5566,93546.0
2017-04-05 13:50:00,38.99,39.0,38.94,38.96,128624.0,35.5566,35.5657,35.511,35.5292,128624.0
2017-04-05 14:00:00,38.95,39.01,38.88,38.98,144607.0,35.5201,35.5748,35.4562,35.5474,144607.0
2017-04-05 14:10:00,38.99,39.02,38.97,39.02,80818.0,35.5566,35.5839,35.5383,35.5839,80818.0
2017-04-05 14:20:00,39.01,39.02,38.95,38.98,68023.0,35.5748,35.5839,35.5201,35.5474,68023.0
2017-04-05 14:30:00,38.98,39.0,38.86,38.87,89687.0,35.5474,35.5657,35.438,35.4471,89687.0
2017-04-05 14:40:00,38.87,38.91,38.78,38.8,166629.0,35.4471,35.4836,35.3651,35.3833,166629.0
2017-04-05 14:50:00,38.79,38.81,38.69,38.72,150198.0,35.3742,35.3924,35.283,35.3103,150198.0
2017-04-05 15:00:00,38.71,38.76,38.69,38.73,105897.0,35.3012,35.3468,35.283,35.3195,105897.0
2017-04-05 15:10:00,38.73,38.75,38.61,38.66,215734.0,35.3195,35.3377,35.21,35.2556,215734.0
2017-04-05 15:20:00,38.65,38.66,38.45,38.54,268325.0,35.2465,35.2556,35.0641,35.1462,268325.0
2017-04-05 15:30:00,38.54,38.54,38.38,38.5,304723.0,35.1462,35.1462,35.0003,35.1097,304723.0
2017-04-05 15:40:00,38.5,38.53,38.39,38.4,181480.0,35.1097,35.1371,35.0094,35.0185,181480.0
2017-04-05 15:50:00,38.41,38.49,38.38,38.38,646585.0,35.0276,35.1006,35.0003,35.0003,646585.0
2017-04-06 09:30:00,38.35,38.46,37.85,38.26,767340.0,34.9729,35.0732,34.5169,34.8908,767340.0
2017-04-06 09:40:00,38.28,38.34,37.95,37.98,399481.0,34.9091,34.9638,34.6081,34.6355,399481.0
2017-04-06 09:50:00,37.98,38.24,37.98,38.18,255734.0,34.6355,34.8726,34.6355,34.8179,255734.0
2017-04-06 10:00:00,38.18,38.2,38.07,38.12,269383.0,34.8179,34.8361,34.7176,34.7632,269383.0
2017-04-06 10:10:00,38.12,38.19,38.06,38.11,127999.0,34.7632,34.827,34.7085,34.7541,127999.0
2017-04-06 10:20:00,38.11,38.25,38.1,38.22,166782.0,34.7541,34.8817,34.7449,34.8544,166782.0
2017-04-06 10:30:00,38.22,38.25,38.15,38.18,126670.0,34.8544,34.8817,34.7905,34.8179,126670.0
2017-04-06 10:40:00,38.17,38.25,38.07,38.23,125791.0,34.8088,34.8817,34.7176,34.8635,125791.0
2017-04-06 10:50:00,38.24,38.3,38.22,38.25,157111.0,34.8726,34.9273,34.8544,34.8817,157111.0
2017-04-06 11:00:00,38.25,38.3,38.24,38.27,107127.0,34.8817,34.9273,34.8726,34.9,107127.0
2017-04-06 11:10:00,38.27,38.38,38.26,38.37,177900.0,34.9,35.0003,34.8908,34.9912,177900.0
2017-04-06 11:20:00,38.36,38.45,38.35,38.41,182295.0,34.982,35.0641,34.9729,35.0276,182295.0
2017-04-06 11:30:00,38.41,38.42,38.35,38.35,98518.0,35.0276,35.0368,34.9729,34.9729,98518.0
2017-04-06 11:40:00,38.34,38.4,38.33,38.36,92454.0,34.9638,35.0185,34.9547,34.982,92454.0
2017-04-06 11:50:00,38.35,38.42,38.31,38.41,83083.0,34.9729,35.0368,34.9364,35.0276,83083.0
2017-04-06 12:00:00,38.4,38.45,38.38,38.39,68092.0,35.0185,35.0641,35.0003,35.0094,68092.0
2017-04-06 12:10:00,38.38,38.42,38.38,38.4,49874.0,35.0003,35.0368,35.0003,35.0185,49874.0
2017-04-06 12:20:00,38.41,38.45,38.38,38.4,114659.0,35.0276,35.0641,35.0003,35.0185,114659.0
2017-04-06 12:30:00,38.4,38.45,38.39,38.42,125044.0,35.0185,35.0641,35.0094,35.0368,125044.0
2017-04-06 12:40:00,38.42,38.42,38.38,38.41,65226.0,35.0368,35.0368,35.0003,35.0276,65226.0
2017-04-06 12:50:00,38.41,38.49,38.41,38.48,138164.0,35.0276,35.1006,35.0276,35.0915,138164.0
2017-04-06 13:00:00,38.48,38.56,38.46,38.56,87772.0,35.0915,35.1644,35.0732,35.1644,87772.0
2017-04-06 13:10:00,38.55,38.6,38.53,38.59,83345.0,35.1553,35.2009,35.1371,35.1918,83345.0
2017-04-06 13:20:00,38.59,38.64,38.57,38.64,72738.0,35.1918,35.2374,35.1735,35.2374,72738.0
2017-04-06 13:30:00,38.64,38.65,38.6,38.6,91650.0,35.2374,35.2465,35.2009,35.2009,91650.0
2017-04-06 13:40:00,38.6,38.62,38.57,38.59,102467.0,35.2009,35.2191,35.1735,35.1918,102467.0
2017-04-06 13:50:00,38.58,38.61,38.53,38.53,220802.0,35.1827,35.21,35.1371,35.1371,220802.0
2017-04-06 14:00:00,38.53,38.54,38.46,38.51,143632.0,35.1371,35.1462,35.0732,35.1188,143632.0
2017-04-06 14:10:00,38.51,38.52,38.43,38.48,138455.0,35.1188,35.1279,35.0459,35.0915,138455.0
2017-04-06 14:20:00,38.49,38.5,38.44,38.46,82884.0,35.1006,35.1097,35.055,35.0732,82884.0
2017-04-06 14:30:00,38.46,38.53,38.44,38.51,101612.0,35.0732,35.1371,35.055,35.1188,101612.0
2017-04-06 14:40:00,38.51,38.54,38.43,38.45,128533.0,35.1188,35.1462,35.0459,35.0641,128533.0
2017-04-06 14:50:00,38.45,38.48,38.41,38.45,132436.0,35.0641,35.0915,35.0276,35.0641,132436.0
2017-04-06 15:00:00,38.45,38.51,38.44,38.5,169261.0,35.0641,35.1188,35.055,35.1097,169261.0
2017-04-06 15:10:00,38.5,38.55,38.48,38.54,101735.0,35.1097,35.1553,35.0915,35.1462,101735.0
2017-04-06 15:20:00,38.53,38.53,38.46,38.48,85258.0,35.1371,35.1371,35.0732,35.0915,85258.0
2017-04-06 15:30:00,38.47,38.54,38.44,38.53,149899.0,35.0824,35.1462,35.055,35.1371,149899.0
2017-04-06 15:40:00,38.54,38.56,38.5,38.54,193041.0,35.1462,35.1644,35.1097,35.1462,193041.0
2017-04-06 15:50:00,38.53,38.6,38.52,38.59,468087.0,35.1371,35.2009,35.1279,35.1918,468087.0
2017-04-07 09:30:00,38.45,39.03,38.45,38.89,629000.0,35.0641,35.593,35.0641,35.4654,629000.0
2017-04-07 09:40:00,38.89,38.93,38.79,38.82,287871.0,35.4654,35.5018,35.3742,35.4015,287871.0
2017-04-07 09:50:00,38.83,38.89,38.61,38.68,221883.0,35.4107,35.4654,35.21,35.2739,221883.0
2017-04-07 10:00:00,38.68,38.72,38.63,38.67,212954.0,35.2739,35.3103,35.2283,35.2647,212954.0
2017-04-07 10:10:00,38.67,38.74,38.64,38.69,296233.0,35.2647,35.3286,35.2374,35.283,296233.0
2017-04-07 10:20:00,38.69,38.78,38.69,38.77,77864.0,35.283,35.3651,35.283,35.3559,77864.0
2017-04-07 10:30:00,38.77,38.87,38.71,38.86,170822.0,35.3559,35.4471,35.3012,35.438,170822.0
2017-04-07 10:40:00,38.86,38.89,38.8,38.82,117052.0,35.438,35.4654,35.3833,35.4015,117052.0
2017-04-07 10:50:00,38.83,38.83,38.75,38.79,82967.0,35.4107,35.4107,35.3377,35.3742,82967.0
2017-04-07 11:00:00,38.79,38.81,38.74,38.75,193422.0,35.3742,35.3924,35.3286,35.3377,193422.0
2017-04-07 11:10:00,38.76,38.82,38.74,38.82,89286.0,35.3468,35.4015,35.3286,35.4015,89286.0
2017-04-07 11:20:00,38.82,38.88,38.8,38.82,115054.0,35.4015,35.4562,35.3833,35.4015,115054.0
2017-04-07 11:30:00,38.83,38.87,38.79,38.82,65659.0,35.4107,35.4471,35.3742,35.4015,65659.0
2017-04-07 11:40:00,38.82,38.84,38.77,38.83,93871.0,35.4015,35.4198,35.3559,35.4107,93871.0
2017-04-07 11:50:00,38.83,38.84,38.79,38.79,50595.0,35.4107,35.4198,35.3742,35.3742,50595.0
2017-04-07 12:00:00,38.79,38.84,38.79,38.82,70086.0,35.3742,35.4198,35.3742,35.4015,70086.0
2017-04-07 12:10:00,38.82,38.84,38.8,38.83,85796.0,35.4015,35.4198,35.3833,35.4107,85796.0
2017-04-07 12:20:00,38.82,38.86,38.82,38.84,65056.0,35.4015,35.438,35.4015,35.4198,65056.0
2017-04-07 12:30:00,38.84,38.85,38.78,38.8,36684.0,35.4198,35.4289,35.3651,35.3833,36684.0
2017-04-07 12:40:00,38.8,38.85,38.79,38.84,88011.0,35.3833,35.4289,35.3742,35.4198,88011.0
2017-04-07 12:50:00,38.85,38.87,38.83,38.86,64964.0,35.4289,35.4471,35.4107,35.438,64964.0
2017-04-07 13:00:00,38.85,38.86,38.78,38.82,70931.0,35.4289,35.438,35.3651,35.4015,70931.0
2017-04-07 13:10:00,38.82,38.86,38.76,38.77,89864.0,35.4015,35.438,35.3468,35.3559,89864.0
2017-04-07 13:20:00,38.77,38.84,38.76,38.83,49231.0,35.3559,35.4198,35.3468,35.4107,49231.0
2017-04-07 13:30:00,38.83,38.88,38.78,38.8,71692.0,35.4107,35.4562,35.3651,35.3833,71692.0
2017-04-07 13:40:00,38.8,38.82,38.78,38.8,44583.0,35.3833,35.4015,35.3651,35.3833,44583.0
2017-04-07 13:50:00,38.8,38.84,38.78,38.8,61101.0,35.3833,35.4198,35.3651,35.3833,61101.0
2017-04-07 14:00:00,38.8,38.86,38.79,38.84,59235.0,35.3833,35.438,35.3742,35.4198,59235.0
2017-04-07 14:10:00,38.83,38.88,38.83,38.86,121345.0,35.4107,35.4562,35.4107,35.438,121345.0
2017-04-07 14:20:00,38.87,38.9,38.85,38.88,97885.0,35.4471,35.4745,35.4289,35.4562,97885.0
2017-04-07 14:30:00,38.87,38.92,38.85,38.9,120748.0,35.4471,35.4927,35.4289,35.4745,120748.0
2017-04-07 14:40:00,38.9,38.95,38.86,38.94,190941.0,35.4745,35.5201,35.438,35.511,190941.0
2017-04-07 14:50:00,38.94,38.94,38.88,38.88,122804.0,35.511,35.511,35.4562,35.4562,122804.0
2017-04-07 15:00:00,38.88,38.91,38.86,38.87,125305.0,35.4562,35.4836,35.438,35.4471,125305.0
2017-04-07 15:10:00,38.88,38.95,38.87,38.95,152605.0,35.4562,35.5201,35.4471,35.5201,152605.0
2017-04-07 15:20:00,38.94,38.99,38.91,38.93,173195.0,35.511,35.5566,35.4836,35.5018,173195.0
2017-04-07 15:30:00,38.94,38.96,38.9,38.95,140768.0,35.511,35.5292,35.4745,35.5201,140768.0
2017-04-07 15:40:00,38.95,38.97,38.92,38.93,183186.0,35.5201,35.5383,35.4927,35.5018,183186.0
2017-04-07 15:50:00,38.92,38.99,38.92,38.94,455283.0,35.4927,35.5566,35.4927,35.511,455283.0
2017-04-10 09:30:00,38.82,39.08,38.82,39.03,376552.0,35.4015,35.6386,35.4015,35.593,376552.0
2017-04-10 09:40:00,39.04,39.18,38.98,39.18,430504.0,35.6022,35.7298,35.5474,35.7298,430504.0
2017-04-10 09:50:00,39.18,39.2,39.11,39.17,195363.0,35.7298,35.7481,35.666,35.7207,195363.0
2017-04-10 10:00:00,39.16,39.2,39.08,39.18,220793.0,35.7116,35.7481,35.6386,35.7298,220793.0
2017-04-10 10:10:00,39.17,39.18,39.05,39.1,119729.0,35.7207,35.7298,35.6113,35.6569,119729.0
2017-04-10 10:20:00,39.09,39.09,38.98,39.0,95865.0,35.6478,35.6478,35.5474,35.5657,95865.0
2017-04-10 10:30:00,39.01,39.06,38.97,39.0,185062.0,35.5748,35.6204,35.5383,35.5657,185062.0
2017-04-10 10:40:00,39.0,39.06,38.98,39.01,128007.0,35.5657,35.6204,35.5474,35.5748,128007.0
2017-04-10 10:50:00,39.0,39.01,38.89,38.9,124407.0,35.5657,35.5748,35.4654,35.4745,124407.0
2017-04-10 11:00:00,38.91,38.94,38.88,38.91,120735.0,35.4836,35.511,35.4562,35.4836,120735.0
2017-04-10 11:10:00,38.91,39.02,38.91,38.99,149174.0,35.4836,35.5839,35.4836,35.5566,149174.0
2017-04-10 11:20:00,38.99,39.01,38.93,38.94,68350.0,35.5566,35.5748,35.5018,35.511,68350.0
2017-04-10 11:30:00,38.94,38.94,38.85,38.86,168832.0,35.511,35.511,35.4289,35.438,168832.0
2017-04-10 11:40:00,38.86,38.86,38.77,38.8,123128.0,35.438,35.438,35.3559,35.3833,123128.0
2017-04-10 11:50:00,38.8,38.83,38.78,38.82,74680.0,35.3833,35.4107,35.3651,35.4015,74680.0
2017-04-10 12:00:00,38.81,38.86,38.81,38.85,66782.0,35.3924,35.438,35.3924,35.4289,66782.0
2017-04-10 12:10:00,38.84,38.86,38.74,38.79,188359.0,35.4198,35.438,35.3286,35.3742,188359.0
2017-04-10 12:20:00,38.79,38.82,38.75,38.8,175795.0,35.3742,35.4015,35.3377,35.3833,175795.0
2017-04-10 12:30:00,38.8,38.85,38.78,38.84,127464.0,35.3833,35.4289,35.3651,35.4198,127464.0
2017-04-10 12:40:00,38.85,38.95,38.84,38.95,200444.0,35.4289,35.5201,35.4198,35.5201,200444.0
2017-04-10 12:50:00,38.95,38.98,38.94,38.96,94496.0,35.5201,35.5474,35.511,35.5292,94496.0
2017-04-10 13:00:00,38.97,38.99,38.93,38.95,56112.0,35.5383,35.5566,35.5018,35.5201,56112.0
2017-04-10 13:10:00,38.95,38.99,38.95,38.98,60506.0,35.5201,35.5566,35.5201,35.5474,60506.0
2017-04-10 13:20:00,38.98,39.01,38.97,38.99,78546.0,35.5474,35.5748,35.5383,35.5566,78546.0
2017-04-10 13:30:00,38.99,39.13,38.98,39.11,168851.0,35.5566,35.6842,35.5474,35.666,168851.0
2017-04-10 13:40:00,39.12,39.12,39.07,39.08,71047.0,35.6751,35.6751,35.6295,35.6386,71047.0
2017-04-10 13:50:00,39.07,39.11,39.04,39.09,199816.0,35.6295,35.666,35.6022,35.6478,199816.0
2017-04-10 14:00:00,39.1,39.1,38.99,38.99,116358.0,35.6569,35.6569,35.5566,35.5566,116358.0
2017-04-10 14:10:00,38.99,39.03,38.98,39.02,101669.0,35.5566,35.593,35.5474,35.5839,101669.0
2017-04-10 14:20:00,39.02,39.06,39.0,39.01,150094.0,35.5839,35.6204,35.5657,35.5748,150094.0
2017-04-10 14:30:00,39.0,39.02,38.97,38.98,116099.0,35.5657,35.5839,35.5383,35.5474,116099.0
2017-04-10 14:40:00,38.98,39.06,38.95,39.05,120614.0,35.5474,35.6204,35.5201,35.6113,120614.0
2017-04-10 14:50:00,39.05,39.05,39.01,39.02,94763.0,35.6113,35.6113,35.5748,35.5839,94763.0
2017-04-10 15:00:00,39.02,39.08,39.02,39.03,149927.0,35.5839,35.6386,35.5839,35.593,149927.0
2017-04-10 15:10:00,39.03,39.05,39.0,39.02,146059.0,35.593,35.6113,35.5657,35.5839,146059.0
2017-04-10 15:20:00,39.02,39.03,38.94,38.98,140787.0,35.5839,35.593,35.511,35.5474,140787.0
2017-04-10 15:30:00,38.98,38.99,38.93,38.97,280211.0,35.5474,35.5566,35.5018,35.5383,280211.0
2017-04-10 15:40:00,38.97,38.98,38.89,38.91,174365.0,35.5383,35.5474,35.4654,35.4836,174365.0
2017-04-10 15:50:00,38.91,38.91,38.84,38.86,402467.0,35.4836,35.4836,35.4198,35.438,402467.0
2017-04-11 09:30:00,38.69,38.69,38.43,38.63,373283.0,35.283,35.283,35.0459,35.2283,373283.0
2017-04-11 09:40:00,38.63,38.65,38.21,38.25,395107.0,35.2283,35.2465,34.8452,34.8817,395107.0
2017-04-11 09:50:00,38.25,38.35,38.16,38.3,314162.0,34.8817,34.9729,34.7997,34.9273,314162.0
2017-04-11 10:00:00,38.3,38.36,38.25,38.25,402944.0,34.9273,34.982,34.8817,34.8817,402944.0
2017-04-11 10:10:00,38.26,38.27,38.12,38.13,251805.0,34.8908,34.9,34.7632,34.7723,251805.0
2017-04-11 10:20:00,38.13,38.13,37.91,38.0,276922.0,34.7723,34.7723,34.5717,34.6537,276922.0
2017-04-11 10:30:00,38.01,38.01,37.75,37.89,644737.0,34.6629,34.6629,34.4258,34.5534,644737.0
2017-04-11 10:40:00,37.89,37.9,37.67,37.72,382418.0,34.5534,34.5625,34.3528,34.3984,382418.0
2017-04-11 10:50:00,37.72,37.77,37.6,37.66,463607.0,34.3984,34.444,34.289,34.3437,463607.0
2017-04-11 11:00:00,37.66,37.81,37.62,37.74,447811.0,34.3437,34.4805,34.3072,34.4166,447811.0
2017-04-11 11:10:00,37.74,37.81,37.69,37.75,265070.0,34.4166,34.4805,34.371,34.4258,265070.0
2017-04-11 11:20:00,37.75,37.81,37.68,37.74,297851.0,34.4258,34.4805,34.3619,34.4166,297851.0
2017-04-11 11:30:00,37.74,37.91,37.74,37.87,170309.0,34.4166,34.5717,34.4166,34.5352,170309.0
2017-04-11 11:40:00,37.87,37.87,37.79,37.83,119809.0,34.5352,34.5352,34.4622,34.4987,119809.0
2017-04-11 11:50:00,37.82,37.92,37.82,37.89,104029.0,34.4896,34.5808,34.4896,34.5534,104029.0
2017-04-11 12:00:00,37.89,37.93,37.86,37.92,117807.0,34.5534,34.5899,34.5261,34.5808,117807.0
2017-04-11 12:10:00,37.92,38.06,37.92,38.05,179085.0,34.5808,34.7085,34.5808,34.6993,179085.0
2017-04-11 12:20:00,38.04,38.1,38.0,38.06,187418.0,34.6902,34.7449,34.6537,34.7085,187418.0
2017-04-11 12:30:00,38.06,38.11,38.04,38.06,91771.0,34.7085,34.7541,34.6902,34.7085,91771.0
2017-04-11 12:40:00,38.05,38.06,37.93,37.94,132014.0,34.6993,34.7085,34.5899,34.599,132014.0
2017-04-11 12:50:00,37.94,38.04,37.94,37.99,64615.0,34.599,34.6902,34.599,34.6446,64615.0
2017-04-11 13:00:00,37.99,38.17,37.99,38.09,206117.0,34.6446,34.8088,34.6446,34.7358,206117.0
2017-04-11 13:10:00,38.09,38.1,38.03,38.08,88466.0,34.7358,34.7449,34.6811,34.7267,88466.0
2017-04-11 13:20:00,38.08,38.12,38.04,38.08,98623.0,34.7267,34.7632,34.6902,34.7267,98623.0
2017-04-11 13:30:00,38.08,38.12,38.05,38.1,88430.0,34.7267,34.7632,34.6993,34.7449,88430.0
2017-04-11 13:40:00,38.1,38.11,37.99,38.01,96168.0,34.7449,34.7541,34.6446,34.6629,96168.0
2017-04-11 13:50:00,38.0,38.04,37.96,37.98,139024.0,34.6537,34.6902,34.6173,34.6355,139024.0
2017-04-11 14:00:00,37.98,38.07,37.97,38.05,261573.0,34.6355,34.7176,34.6264,34.6993,261573.0
2017-04-11 14:10:00,38.06,38.07,37.98,38.0,141782.0,34.7085,34.7176,34.6355,34.6537,141782.0
2017-04-11 14:20:00,38.0,38.11,38.0,38.11,140090.0,34.6537,34.7541,34.6537,34.7541,140090.0
2017-04-11 14:30:00,38.1,38.12,38.02,38.05,217607.0,34.7449,34.7632,34.672,34.6993,217607.0
2017-04-11 14:40:00,38.05,38.08,38.01,38.05,106742.0,34.6993,34.7267,34.6629,34.6993,106742.0
2017-04-11 14:50:00,38.06,38.16,38.04,38.11,347480.0,34.7085,34.7997,34.6902,34.7541,347480.0
2017-04-11 15:00:00,38.1,38.12,38.05,38.08,101759.0,34.7449,34.7632,34.6993,34.7267,101759.0
2017-04-11 15:10:00,38.07,38.1,37.98,38.04,235497.0,34.7176,34.7449,34.6355,34.6902,235497.0
2017-04-11 15:20:00,38.04,38.07,38.03,38.04,117061.0,34.6902,34.7176,34.6811,34.6902,117061.0
2017-04-11 15:30:00,38.04,38.1,38.03,38.09,157935.0,34.6902,34.7449,34.6811,34.7358,157935.0
2017-04-11 15:40:00,38.09,38.13,38.08,38.13,416353.0,34.7358,34.7723,34.7267,34.7723,416353.0
2017-04-11 15:50:00,38.13,38.21,38.1,38.2,770246.0,34.7723,34.8452,34.7449,34.8361,770246.0
2017-04-12 09:30:00,38.35,38.37,38.06,38.14,394671.0,34.9729,34.9912,34.7085,34.7814,394671.0
2017-04-12 09:40:00,38.13,38.2,38.08,38.09,226103.0,34.7723,34.8361,34.7267,34.7358,226103.0
2017-04-12 09:50:00,38.09,38.15,38.01,38.04,145656.0,34.7358,34.7905,34.6629,34.6902,145656.0
2017-04-12 10:00:00,38.04,38.09,38.0,38.03,143694.0,34.6902,34.7358,34.6537,34.6811,143694.0
2017-04-12 10:10:00,38.02,38.13,37.98,38.1,121874.0,34.672,34.7723,34.6355,34.7449,121874.0
2017-04-12 10:20:00,38.11,38.12,37.99,38.0,93311.0,34.7541,34.7632,34.6446,34.6537,93311.0
2017-04-12 10:30:00,38.01,38.08,37.98,38.03,114800.0,34.6629,34.7267,34.6355,34.6811,114800.0
2017-04-12 10:40:00,38.03,38.04,37.85,37.87,183398.0,34.6811,34.6902,34.5169,34.5352,183398.0
2017-04-12 10:50:00,37.87,37.91,37.81,37.87,121660.0,34.5352,34.5717,34.4805,34.5352,121660.0
2017-04-12 11:00:00,37.87,37.93,37.84,37.91,86059.0,34.5352,34.5899,34.5078,34.5717,86059.0
2017-04-12 11:10:00,37.91,37.93,37.86,37.92,98717.0,34.5717,34.5899,34.5261,34.5808,98717.0
2017-04-12 11:20:00,37.91,37.96,37.87,37.93,114277.0,34.5717,34.6173,34.5352,34.5899,114277.0
2017-04-12 11:30:00,37.93,37.95,37.84,37.85,150371.0,34.5899,34.6081,34.5078,34.5169,150371.0
2017-04-12 11:40:00,37.86,37.93,37.85,37.91,141281.0,34.5261,34.5899,34.5169,34.5717,141281.0
2017-04-12 11:50:00,37.9,37.91,37.79,37.83,229970.0,34.5625,34.5717,34.4622,34.4987,229970.0
2017-04-12 12:00:00,37.83,37.83,37.77,37.8,201067.0,34.4987,34.4987,34.444,34.4714,201067.0
2017-04-12 12:10:00,37.8,37.86,37.79,37.82,151732.0,34.4714,34.5261,34.4622,34.4896,151732.0
2017-04-12 12:20:00,37.82,37.83,37.76,37.78,180143.0,34.4896,34.4987,34.4349,34.4531,180143.0
2017-04-12 12:30:00,37.76,37.76,37.67,37.69,140394.0,34.4349,34.4349,34.3528,34.371,140394.0
2017-04-12 12:40:00,37.69,37.77,37.68,37.75,100345.0,34.371,34.444,34.3619,34.4258,100345.0
2017-04-12 12:50:00,37.76,37.76,37.63,37.69,129626.0,34.4349,34.4349,34.3163,34.371,129626.0
2017-04-12 13:00:00,37.68,37.81,37.68,37.8,124272.0,34.3619,34.4805,34.3619,34.4714,124272.0
2017-04-12 13:10:00,37.8,37.83,37.77,37.79,116083.0,34.4714,34.4987,34.444,34.4622,116083.0
2017-04-12 13:20:00,37.78,37.78,37.73,37.77,77139.0,34.4531,34.4531,34.4075,34.444,77139.0
2017-04-12 13:30:00,37.77,37.82,37.75,37.81,100029.0,34.444,34.4896,34.4258,34.4805,100029.0
2017-04-12 13:40:00,37.82,37.87,37.81,37.86,78279.0,34.4896,34.5352,34.4805,34.5261,78279.0
2017-04-12 13:50:00,37.86,37.89,37.8,37.89,99993.0,34.5261,34.5534,34.4714,34.5534,99993.0
2017-04-12 14:00:00,37.89,37.91,37.84,37.87,61103.0,34.5534,34.5717,34.5078,34.5352,61103.0
2017-04-12 14:10:00,37.87,37.92,37.86,37.91,103999.0,34.5352,34.5808,34.5261,34.5717,103999.0
2017-04-12 14:20:00,37.91,37.92,37.86,37.9,79245.0,34.5717,34.5808,34.5261,34.5625,79245.0
2017-04-12 14:30:00,37.9,37.95,37.84,37.84,76678.0,34.5625,34.6081,34.5078,34.5078,76678.0
2017-04-12 14:40:00,37.83,37.87,37.81,37.82,111607.0,34.4987,34.5352,34.4805,34.4896,111607.0
2017-04-12 14:50:00,37.82,37.83,37.79,37.8,152682.0,34.4896,34.4987,34.4622,34.4714,152682.0
2017-04-12 15:00:00,37.81,37.82,37.75,37.77,123022.0,34.4805,34.4896,34.4258,34.444,123022.0
2017-04-12 15:10:00,37.77,37.81,37.7,37.7,135965.0,34.444,34.4805,34.3802,34.3802,135965.0
2017-04-12 15:20:00,37.7,37.83,37.7,37.76,176705.0,34.3802,34.4987,34.3802,34.4349,176705.0
2017-04-12 15:30:00,37.77,37.83,37.77,37.79,162980.0,34.444,34.4987,34.444,34.4622,162980.0
2017-04-12 15:40:00,37.79,37.81,37.69,37.7,259573.0,34.4622,34.4805,34.371,34.3802,259573.0
2017-04-12 15:50:00,37.71,37.79,37.7,37.77,534271.0,34.3893,34.4622,34.3802,34.444,534271.0
2017-04-13 09:30:00,37.63,37.8,37.41,37.78,441413.0,34.3163,34.4714,34.1157,34.4531,441413.0
2017-04-13 09:40:00,37.78,37.96,37.75,37.96,148756.0,34.4531,34.6173,34.4258,34.6173,148756.0
2017-04-13 09:50:00,37.96,38.12,37.94,38.02,164115.0,34.6173,34.7632,34.599,34.672,164115.0
2017-04-13 10:00:00,38.02,38.19,38.01,38.16,140242.0,34.672,34.827,34.6629,34.7997,140242.0
2017-04-13 10:10:00,38.16,38.23,38.13,38.16,128387.0,34.7997,34.8635,34.7723,34.7997,128387.0
2017-04-13 10:20:00,38.15,38.18,38.09,38.11,105758.0,34.7905,34.8179,34.7358,34.7541,105758.0
2017-04-13 10:30:00,38.11,38.15,38.07,38.12,73323.0,34.7541,34.7905,34.7176,34.7632,73323.0
2017-04-13 10:40:00,38.13,38.16,38.1,38.13,93809.0,34.7723,34.7997,34.7449,34.7723,93809.0
2017-04-13 10:50:00,38.13,38.24,38.13,38.2,103094.0,34.7723,34.8726,34.7723,34.8361,103094.0
2017-04-13 11:00:00,38.2,38.25,38.17,38.19,56411.0,34.8361,34.8817,34.8088,34.827,56411.0
2017-04-13 11:10:00,38.18,38.2,38.12,38.12,141733.0,34.8179,34.8361,34.7632,34.7632,141733.0
2017-04-13 11:20:00,38.13,38.19,38.11,38.11,89179.0,34.7723,34.827,34.7541,34.7541,89179.0
2017-04-13 11:30:00,38.12,38.16,38.1,38.15,39284.0,34.7632,34.7997,34.7449,34.7905,39284.0
2017-04-13 11:40:00,38.14,38.15,38.06,38.07,55065.0,34.7814,34.7905,34.7085,34.7176,55065.0
2017-04-13 11:50:00,38.06,38.14,38.05,38.12,98390.0,34.7085,34.7814,34.6993,34.7632,98390.0
2017-04-13 12:00:00,38.12,38.12,38.0,38.02,59353.0,34.7632,34.7632,34.6537,34.672,59353.0
2017-04-13 12:10:00,38.02,38.04,37.97,37.98,71909.0,34.672,34.6902,34.6264,34.6355,71909.0
2017-04-13 12:20:00,37.99,37.99,37.94,37.98,46213.0,34.6446,34.6446,34.599,34.6355,46213.0
2017-04-13 12:30:00,37.98,38.03,37.97,37.98,40565.0,34.6355,34.6811,34.6264,34.6355,40565.0
2017-04-13 12:40:00,37.98,37.98,37.9,37.91,60671.0,34.6355,34.6355,34.5625,34.5717,60671.0
2017-04-13 12:50:00,37.9,37.94,37.88,37.89,84998.0,34.5625,34.599,34.5443,34.5534,84998.0
2017-04-13 13:00:00,37.89,37.89,37.73,37.76,274269.0,34.5534,34.5534,34.4075,34.4349,274269.0
2017-04-13 13:10:00,37.76,37.78,37.67,37.73,290046.0,34.4349,34.4531,34.3528,34.4075,290046.0
2017-04-13 13:20:00,37.74,37.78,37.68,37.77,95205.0,34.4166,34.4531,34.3619,34.444,95205.0
2017-04-13 13:30:00,37.77,37.78,37.68,37.68,103712.0,34.444,34.4531,34.3619,34.3619,103712.0
2017-04-13 13:40:00,37.69,37.7,37.58,37.61,106320.0,34.371,34.3802,34.2707,34.2981,106320.0
2017-04-13 13:50:00,37.61,37.68,37.61,37.62,91443.0,34.2981,34.3619,34.2981,34.3072,91443.0
2017-04-13 14:00:00,37.62,37.72,37.61,37.72,86990.0,34.3072,34.3984,34.2981,34.3984,86990.0
2017-04-13 14:10:00,37.72,37.74,37.69,37.71,75889.0,34.3984,34.4166,34.371,34.3893,75889.0
2017-04-13 14:20:00,37.71,37.78,37.71,37.78,58145.0,34.3893,34.4531,34.3893,34.4531,58145.0
2017-04-13 14:30:00,37.77,37.8,37.72,37.73,104677.0,34.444,34.4714,34.3984,34.4075,104677.0
2017-04-13 14:40:00,37.73,37.78,37.72,37.75,52825.0,34.4075,34.4531,34.3984,34.4258,52825.0
2017-04-13 14:50:00,37.74,37.77,37.71,37.72,134311.0,34.4166,34.444,34.3893,34.3984,134311.0
2017-04-13 15:00:00,37.72,37.76,37.68,37.69,97858.0,34.3984,34.4349,34.3619,34.371,97858.0
2017-04-13 15:10:00,37.68,37.68,37.6,37.65,106737.0,34.3619,34.3619,34.289,34.3346,106737.0
2017-04-13 15:20:00,37.65,37.69,37.62,37.62,122866.0,34.3346,34.371,34.3072,34.3072,122866.0
2017-04-13 15:30:00,37.62,37.64,37.52,37.53,169535.0,34.3072,34.3254,34.216,34.2251,169535.0
2017-04-13 15:40:00,37.53,37.61,37.51,37.59,282680.0,34.2251,34.2981,34.2069,34.2798,282680.0
2017-04-13 15:50:00,37.59,37.6,37.51,37.52,479774.0,34.2798,34.289,34.2069,34.216,479774.0
2017-04-17 09:30:00,37.64,37.77,37.64,37.66,248125.0,34.3254,34.444,34.3254,34.3437,248125.0
2017-04-17 09:40:00,37.66,37.69,37.57,37.68,194274.0,34.3437,34.371,34.2616,34.3619,194274.0
2017-04-17 09:50:00,37.68,37.74,37.65,37.7,98694.0,34.3619,34.4166,34.3346,34.3802,98694.0
2017-04-17 10:00:00,37.7,37.8,37.7,37.75,157217.0,34.3802,34.4714,34.3802,34.4258,157217.0
2017-04-17 10:10:00,37.74,37.9,37.74,37.88,123948.0,34.4166,34.5625,34.4166,34.5443,123948.0
2017-04-17 10:20:00,37.88,37.88,37.81,37.82,86546.0,34.5443,34.5443,34.4805,34.4896,86546.0
2017-04-17 10:30:00,37.82,37.9,37.79,37.84,68903.0,34.4896,34.5625,34.4622,34.5078,68903.0
2017-04-17 10:40:00,37.84,37.89,37.82,37.82,87737.0,34.5078,34.5534,34.4896,34.4896,87737.0
2017-04-17 10:50:00,37.83,37.87,37.82,37.85,73534.0,34.4987,34.5352,34.4896,34.5169,73534.0
2017-04-17 11:00:00,37.85,37.9,37.84,37.88,99019.0,34.5169,34.5625,34.5078,34.5443,99019.0
2017-04-17 11:10:00,37.88,37.91,37.86,37.88,104025.0,34.5443,34.5717,34.5261,34.5443,104025.0
2017-04-17 11:20:00,37.88,37.9,37.84,37.88,108725.0,34.5443,34.5625,34.5078,34.5443,108725.0
2017-04-17 11:30:00,37.88,37.89,37.82,37.83,74272.0,34.5443,34.5534,34.4896,34.4987,74272.0
2017-04-17 11:40:00,37.84,37.85,37.76,37.78,93455.0,34.5078,34.5169,34.4349,34.4531,93455.0
2017-04-17 11:50:00,37.78,37.8,37.75,37.76,52235.0,34.4531,34.4714,34.4258,34.4349,52235.0
2017-04-17 12:00:00,37.75,37.82,37.75,37.82,46014.0,34.4258,34.4896,34.4258,34.4896,46014.0
2017-04-17 12:10:00,37.82,37.82,37.78,37.8,41713.0,34.4896,34.4896,34.4531,34.4714,41713.0
2017-04-17 12:20:00,37.8,37.87,37.8,37.83,68281.0,34.4714,34.5352,34.4714,34.4987,68281.0
2017-04-17 12:30:00,37.84,37.85,37.79,37.8,53426.0,34.5078,34.5169,34.4622,34.4714,53426.0
2017-04-17 12:40:00,37.8,37.84,37.8,37.8,38950.0,34.4714,34.5078,34.4714,34.4714,38950.0
2017-04-17 12:50:00,37.8,37.82,37.77,37.8,38303.0,34.4714,34.4896,34.444,34.4714,38303.0
2017-04-17 13:00:00,37.79,37.84,37.79,37.83,39817.0,34.4622,34.5078,34.4622,34.4987,39817.0
2017-04-17 13:10:00,37.82,37.85,37.78,37.79,46463.0,34.4896,34.5169,34.4531,34.4622,46463.0
2017-04-17 13:20:00,37.79,37.81,37.77,37.81,50786.0,34.4622,34.4805,34.444,34.4805,50786.0
2017-04-17 13:30:00,37.8,37.82,37.74,37.77,71288.0,34.4714,34.4896,34.4166,34.444,71288.0
2017-04-17 13:40:00,37.76,37.78,37.74,37.77,41618.0,34.4349,34.4531,34.4166,34.444,41618.0
2017-04-17 13:50:00,37.76,37.77,37.74,37.74,39100.0,34.4349,34.444,34.4166,34.4166,39100.0
2017-04-17 14:00:00,37.75,37.79,37.73,37.76,47857.0,34.4258,34.4622,34.4075,34.4349,47857.0
2017-04-17 14:10:00,37.77,37.82,37.77,37.78,52495.0,34.444,34.4896,34.444,34.4531,52495.0
2017-04-17 14:20:00,37.79,37.8,37.77,37.77,38221.0,34.4622,34.4714,34.444,34.444,38221.0
2017-04-17 14:30:00,37.77,37.83,37.77,37.82,79370.0,34.444,34.4987,34.444,34.4896,79370.0
2017-04-17 14:40:00,37.81,37.82,37.73,37.74,64685.0,34.4805,34.4896,34.4075,34.4166,64685.0
2017-04-17 14:50:00,37.73,37.78,37.7,37.77,231587.0,34.4075,34.4531,34.3802,34.444,231587.0
2017-04-17 15:00:00,37.77,37.79,37.74,37.77,86345.0,34.444,34.4622,34.4166,34.444,86345.0
2017-04-17 15:10:00,37.78,37.89,37.77,37.86,181548.0,34.4531,34.5534,34.444,34.5261,181548.0
2017-04-17 15:20:00,37.86,37.88,37.83,37.87,152273.0,34.5261,34.5443,34.4987,34.5352,152273.0
2017-04-17 15:30:00,37.87,37.89,37.83,37.87,147525.0,34.5352,34.5534,34.4987,34.5352,147525.0
2017-04-17 15:40:00,37.88,37.96,37.86,37.96,301100.0,34.5443,34.6173,34.5261,34.6173,301100.0
2017-04-17 15:50:00,37.96,38.03,37.94,38.02,793031.0,34.6173,34.6811,34.599,34.672,793031.0
2017-04-18 09:30:00,37.79,37.84,37.6,37.78,394414.0,34.4622,34.5078,34.289,34.4531,394414.0
2017-04-18 09:40:00,37.79,37.96,37.79,37.93,181709.0,34.4622,34.6173,34.4622,34.5899,181709.0
2017-04-18 09:50:00,37.92,38.04,37.89,38.03,170324.0,34.5808,34.6902,34.5534,34.6811,170324.0
2017-04-18 10:00:00,38.05,38.06,37.89,37.9,114311.0,34.6993,34.7085,34.5534,34.5625,114311.0
2017-04-18 10:10:00,37.9,37.92,37.8,37.82,103162.0,34.5625,34.5808,34.4714,34.4896,103162.0
2017-04-18 10:20:00,37.82,37.86,37.77,37.86,68319.0,34.4896,34.5261,34.444,34.5261,68319.0
2017-04-18 10:30:00,37.85,37.91,37.83,37.88,80379.0,34.5169,34.5717,34.4987,34.5443,80379.0
2017-04-18 10:40:00,37.88,37.91,37.82,37.83,71727.0,34.5443,34.5717,34.4896,34.4987,71727.0
2017-04-18 10:50:00,37.83,37.83,37.73,37.78,80851.0,34.4987,34.4987,34.4075,34.4531,80851.0
2017-04-18 11:00:00,37.79,37.83,37.77,37.83,78446.0,34.4622,34.4987,34.444,34.4987,78446.0
2017-04-18 11:10:00,37.83,37.89,37.83,37.85,64441.0,34.4987,34.5534,34.4987,34.5169,64441.0
2017-04-18 11:20:00,37.85,37.88,37.82,37.84,71957.0,34.5169,34.5443,34.4896,34.5078,71957.0
2017-04-18 11:30:00,37.84,37.84,37.69,37.75,72412.0,34.5078,34.5078,34.371,34.4258,72412.0
2017-04-18 11:40:00,37.75,37.79,37.72,37.79,45585.0,34.4258,34.4622,34.3984,34.4622,45585.0
2017-04-18 11:50:00,37.8,37.81,37.73,37.73,66962.0,34.4714,34.4805,34.4075,34.4075,66962.0
2017-04-18 12:00:00,37.73,37.8,37.69,37.77,96184.0,34.4075,34.4714,34.371,34.444,96184.0
2017-04-18 12:10:00,37.77,37.78,37.7,37.72,91178.0,34.444,34.4531,34.3802,34.3984,91178.0
2017-04-18 12:20:00,37.73,37.77,37.72,37.76,45536.0,34.4075,34.444,34.3984,34.4349,45536.0
2017-04-18 12:30:00,37.76,37.79,37.72,37.73,93652.0,34.4349,34.4622,34.3984,34.4075,93652.0
2017-04-18 12:40:00,37.73,37.77,37.71,37.75,150553.0,34.4075,34.444,34.3893,34.4258,150553.0
2017-04-18 12:50:00,37.75,37.81,37.74,37.78,78608.0,34.4258,34.4805,34.4166,34.4531,78608.0
2017-04-18 13:00:00,37.78,37.78,37.74,37.78,78204.0,34.4531,34.4531,34.4166,34.4531,78204.0
2017-04-18 13:10:00,37.78,37.84,37.77,37.8,95168.0,34.4531,34.5078,34.444,34.4714,95168.0
2017-04-18 13:20:00,37.81,37.84,37.78,37.84,72994.0,34.4805,34.5078,34.4531,34.5078,72994.0
2017-04-18 13:30:00,37.84,37.88,37.83,37.87,85395.0,34.5078,34.5443,34.4987,34.5352,85395.0
2017-04-18 13:40:00,37.88,37.91,37.87,37.91,98340.0,34.5443,34.5717,34.5352,34.5717,98340.0
2017-04-18 13:50:00,37.91,37.91,37.83,37.87,60140.0,34.5717,34.5717,34.4987,34.5352,60140.0
2017-04-18 14:00:00,37.87,37.95,37.87,37.93,91971.0,34.5352,34.6081,34.5352,34.5899,91971.0
2017-04-18 14:10:00,37.93,37.95,37.91,37.95,58271.0,34.5899,34.6081,34.5717,34.6081,58271.0
2017-04-18 14:20:00,37.94,37.96,37.87,37.9,117261.0,34.599,34.6173,34.5352,34.5625,117261.0
2017-04-18 14:30:00,37.9,37.91,37.87,37.9,307849.0,34.5625,34.5717,34.5352,34.5625,307849.0
2017-04-18 14:40:00,37.9,37.93,37.85,37.93,482999.0,34.5625,34.5899,34.5169,34.5899,482999.0
2017-04-18 14:50:00,37.92,37.96,37.89,37.91,413596.0,34.5808,34.6173,34.5534,34.5717,413596.0
2017-04-18 15:00:00,37.9,37.93,37.88,37.91,103349.0,34.5625,34.5899,34.5443,34.5717,103349.0
2017-04-18 15:10:00,37.92,37.98,37.89,37.97,125809.0,34.5808,34.6355,34.5534,34.6264,125809.0
2017-04-18 15:20:00,37.97,38.04,37.97,38.02,127200.0,34.6264,34.6902,34.6264,34.672,127200.0
2017-04-18 15:30:00,38.02,38.05,38.01,38.02,179222.0,34.672,34.6993,34.6629,34.672,179222.0
2017-04-18 15:40:00,38.02,38.11,38.02,38.09,273152.0,34.672,34.7541,34.672,34.7358,273152.0
2017-04-18 15:50:00,38.09,38.1,38.04,38.05,489702.0,34.7358,34.7449,34.6902,34.6993,489702.0
2017-04-19 09:30:00,39.2,39.62,39.15,39.3,1777229.0,35.7481,36.1311,35.7025,35.8393,1777229.0
2017-04-19 09:40:00,39.31,39.49,39.24,39.46,878600.0,35.8484,36.0125,35.7845,35.9852,878600.0
2017-04-19 09:50:00,39.45,39.62,39.44,39.51,1005135.0,35.9761,36.1311,35.9669,36.0308,1005135.0
2017-04-19 10:00:00,39.51,39.52,39.23,39.25,405496.0,36.0308,36.0399,35.7754,35.7937,405496.0
2017-04-19 10:10:00,39.25,39.36,39.25,39.31,246416.0,35.7937,35.894,35.7937,35.8484,246416.0
2017-04-19 10:20:00,39.3,39.32,39.17,39.25,255603.0,35.8393,35.8575,35.7207,35.7937,255603.0
2017-04-19 10:30:00,39.26,39.37,39.21,39.33,175156.0,35.8028,35.9031,35.7572,35.8666,175156.0
2017-04-19 10:40:00,39.33,39.43,39.28,39.3,187078.0,35.8666,35.9578,35.821,35.8393,187078.0
2017-04-19 10:50:00,39.3,39.34,39.24,39.34,282260.0,35.8393,35.8757,35.7845,35.8757,282260.0
2017-04-19 11:00:00,39.33,39.44,39.33,39.4,139793.0,35.8666,35.9669,35.8666,35.9305,139793.0
2017-04-19 11:10:00,39.39,39.61,39.37,39.6,236962.0,35.9213,36.122,35.9031,36.1128,236962.0
2017-04-19 11:20:00,39.6,39.64,39.55,39.63,369371.0,36.1128,36.1493,36.0672,36.1402,369371.0
2017-04-19 11:30:00,39.63,39.65,39.56,39.63,290331.0,36.1402,36.1584,36.0764,36.1402,290331.0
2017-04-19 11:40:00,39.63,39.66,39.56,39.58,304427.0,36.1402,36.1676,36.0764,36.0946,304427.0
2017-04-19 11:50:00,39.59,39.61,39.53,39.56,188576.0,36.1037,36.122,36.049,36.0764,188576.0
2017-04-19 12:00:00,39.56,39.59,39.45,39.51,193718.0,36.0764,36.1037,35.9761,36.0308,193718.0
2017-04-19 12:10:00,39.5,39.57,39.46,39.54,227321.0,36.0217,36.0855,35.9852,36.0581,227321.0
2017-04-19 12:20:00,39.54,39.6,39.51,39.53,148543.0,36.0581,36.1128,36.0308,36.049,148543.0
2017-04-19 12:30:00,39.52,39.56,39.43,39.48,202808.0,36.0399,36.0764,35.9578,36.0034,202808.0
2017-04-19 12:40:00,39.48,39.53,39.42,39.43,233235.0,36.0034,36.049,35.9487,35.9578,233235.0
2017-04-19 12:50:00,39.43,39.46,39.39,39.41,294426.0,35.9578,35.9852,35.9213,35.9396,294426.0
2017-04-19 13:00:00,39.41,39.43,39.3,39.32,151863.0,35.9396,35.9578,35.8393,35.8575,151863.0
2017-04-19 13:10:00,39.31,39.37,39.25,39.36,142166.0,35.8484,35.9031,35.7937,35.894,142166.0
2017-04-19 13:20:00,39.36,39.42,39.35,39.36,145889.0,35.894,35.9487,35.8849,35.894,145889.0
2017-04-19 13:30:00,39.36,39.41,39.34,39.36,96705.0,35.894,35.9396,35.8757,35.894,96705.0
2017-04-19 13:40:00,39.36,39.38,39.29,39.33,209353.0,35.894,35.9122,35.8301,35.8666,209353.0
2017-04-19 13:50:00,39.33,39.43,39.32,39.35,224389.0,35.8666,35.9578,35.8575,35.8849,224389.0
2017-04-19 14:00:00,39.34,39.39,39.31,39.32,125421.0,35.8757,35.9213,35.8484,35.8575,125421.0
2017-04-19 14:10:00,39.32,39.33,39.21,39.27,176309.0,35.8575,35.8666,35.7572,35.8119,176309.0
2017-04-19 14:20:00,39.28,39.31,39.24,39.28,173598.0,35.821,35.8484,35.7845,35.821,173598.0
2017-04-19 14:30:00,39.27,39.34,39.24,39.34,129230.0,35.8119,35.8757,35.7845,35.8757,129230.0
2017-04-19 14:40:00,39.34,39.34,39.26,39.28,126864.0,35.8757,35.8757,35.8028,35.821,126864.0
2017-04-19 14:50:00,39.27,39.28,39.22,39.22,107976.0,35.8119,35.821,35.7663,35.7663,107976.0
2017-04-19 15:00:00,39.22,39.3,39.19,39.29,173527.0,35.7663,35.8393,35.739,35.8301,173527.0
2017-04-19 15:10:00,39.3,39.34,39.29,39.33,177871.0,35.8393,35.8757,35.8301,35.8666,177871.0
2017-04-19 15:20:00,39.33,39.33,39.21,39.22,258556.0,35.8666,35.8666,35.7572,35.7663,258556.0
2017-04-19 15:30:00,39.22,39.23,39.17,39.22,245118.0,35.7663,35.7754,35.7207,35.7663,245118.0
2017-04-19 15:40:00,39.23,39.24,39.17,39.19,407735.0,35.7754,35.7845,35.7207,35.739,407735.0
2017-04-19 15:50:00,39.19,39.25,39.17,39.24,807903.0,35.739,35.7937,35.7207,35.7845,807903.0
2017-04-20 09:30:00,39.54,39.76,39.46,39.69,441560.0,36.0581,36.2588,35.9852,36.1949,441560.0
2017-04-20 09:40:00,39.69,39.71,39.52,39.52,333124.0,36.1949,36.2132,36.0399,36.0399,333124.0
2017-04-20 09:50:00,39.52,39.57,39.35,39.39,162550.0,36.0399,36.0855,35.8849,35.9213,162550.0
2017-04-20 10:00:00,39.39,39.49,39.37,39.47,208946.0,35.9213,36.0125,35.9031,35.9943,208946.0
2017-04-20 10:10:00,39.46,39.52,39.3,39.31,212079.0,35.9852,36.0399,35.8393,35.8484,212079.0
2017-04-20 10:20:00,39.32,39.36,39.22,39.24,321834.0,35.8575,35.894,35.7663,35.7845,321834.0
2017-04-20 10:30:00,39.24,39.28,39.15,39.26,200866.0,35.7845,35.821,35.7025,35.8028,200866.0
2017-04-20 10:40:00,39.26,39.36,39.23,39.33,130903.0,35.8028,35.894,35.7754,35.8666,130903.0
2017-04-20 10:50:00,39.34,39.36,39.28,39.3,100722.0,35.8757,35.894,35.821,35.8393,100722.0
2017-04-20 11:00:00,39.31,39.31,39.23,39.29,85485.0,35.8484,35.8484,35.7754,35.8301,85485.0
2017-04-20 11:10:00,39.3,39.41,39.28,39.4,93077.0,35.8393,35.9396,35.821,35.9305,93077.0
2017-04-20 11:20:00,39.4,39.46,39.36,39.45,104538.0,35.9305,35.9852,35.894,35.9761,104538.0
2017-04-20 11:30:00,39.45,39.46,39.32,39.35,148778.0,35.9761,35.9852,35.8575,35.8849,148778.0
2017-04-20 11:40:00,39.36,39.46,39.28,39.45,122083.0,35.894,35.9852,35.821,35.9761,122083.0
2017-04-20 11:50:00,39.46,39.53,39.45,39.5,100348.0,35.9852,36.049,35.9761,36.0217,100348.0
2017-04-20 12:00:00,39.5,39.57,39.49,39.56,107719.0,36.0217,36.0855,36.0125,36.0764,107719.0
2017-04-20 12:10:00,39.56,39.64,39.56,39.64,130466.0,36.0764,36.1493,36.0764,36.1493,130466.0
2017-04-20 12:20:00,39.64,39.67,39.55,39.6,137732.0,36.1493,36.1767,36.0672,36.1128,137732.0
2017-04-20 12:30:00,39.59,39.63,39.57,39.6,163066.0,36.1037,36.1402,36.0855,36.1128,163066.0
2017-04-20 12:40:00,39.61,39.65,39.58,39.62,182180.0,36.122,36.1584,36.0946,36.1311,182180.0
2017-04-20 12:50:00,39.62,39.66,39.56,39.57,94869.0,36.1311,36.1676,36.0764,36.0855,94869.0
2017-04-20 13:00:00,39.57,39.62,39.55,39.55,67592.0,36.0855,36.1311,36.0672,36.0672,67592.0
2017-04-20 13:10:00,39.56,39.58,39.47,39.48,140899.0,36.0764,36.0946,35.9943,36.0034,140899.0
2017-04-20 13:20:00,39.48,39.53,39.47,39.52,152714.0,36.0034,36.049,35.9943,36.0399,152714.0
2017-04-20 13:30:00,39.52,39.6,39.51,39.6,84964.0,36.0399,36.1128,36.0308,36.1128,84964.0
2017-04-20 13:40:00,39.6,39.64,39.58,39.63,88961.0,36.1128,36.1493,36.0946,36.1402,88961.0
2017-04-20 13:50:00,39.63,39.72,39.62,39.7,174207.0,36.1402,36.2223,36.1311,36.204,174207.0
2017-04-20 14:00:00,39.71,39.72,39.66,39.66,125081.0,36.2132,36.2223,36.1676,36.1676,125081.0
2017-04-20 14:10:00,39.67,39.7,39.62,39.68,231184.0,36.1767,36.204,36.1311,36.1858,231184.0
2017-04-20 14:20:00,39.68,39.76,39.67,39.74,92961.0,36.1858,36.2588,36.1767,36.2405,92961.0
2017-04-20 14:30:00,39.73,39.8,39.7,39.77,132231.0,36.2314,36.2952,36.204,36.2679,132231.0
2017-04-20 14:40:00,39.77,39.79,39.73,39.75,98789.0,36.2679,36.2861,36.2314,36.2496,98789.0
2017-04-20 14:50:00,39.75,39.78,39.72,39.77,290771.0,36.2496,36.277,36.2223,36.2679,290771.0
2017-04-20 15:00:00,39.77,39.82,39.76,39.82,204263.0,36.2679,36.3135,36.2588,36.3135,204263.0
2017-04-20 15:10:00,39.82,39.87,39.81,39.82,255130.0,36.3135,36.3591,36.3044,36.3135,255130.0
2017-04-20 15:20:00,39.82,39.86,39.74,39.85,204781.0,36.3135,36.35,36.2405,36.3408,204781.0
2017-04-20 15:30:00,39.84,39.9,39.84,39.89,357671.0,36.3317,36.3864,36.3317,36.3773,357671.0
2017-04-20 15:40:00,39.89,39.96,39.88,39.93,404555.0,36.3773,36.4411,36.3682,36.4138,404555.0
2017-04-20 15:50:00,39.94,39.97,39.88,39.88,826897.0,36.4229,36.4503,36.3682,36.3682,826897.0
2017-04-21 09:30:00,39.93,39.94,39.47,39.57,650237.0,36.4138,36.4229,35.9943,36.0855,650237.0
2017-04-21 09:40:00,39.56,39.73,39.56,39.72,201522.0,36.0764,36.2314,36.0764,36.2223,201522.0
2017-04-21 09:50:00,39.72,39.95,39.7,39.95,607038.0,36.2223,36.432,36.204,36.432,607038.0
2017-04-21 10:00:00,39.95,40.05,39.9,39.98,642227.0,36.432,36.5232,36.3864,36.4594,642227.0
2017-04-21 10:10:00,39.98,40.09,39.98,40.02,221615.0,36.4594,36.5597,36.4594,36.4959,221615.0
2017-04-21 10:20:00,40.01,40.06,39.96,40.06,202483.0,36.4867,36.5323,36.4411,36.5323,202483.0
2017-04-21 10:30:00,40.06,40.07,39.89,39.9,128543.0,36.5323,36.5415,36.3773,36.3864,128543.0
2017-04-21 10:40:00,39.91,39.94,39.78,39.79,143061.0,36.3955,36.4229,36.277,36.2861,143061.0
2017-04-21 10:50:00,39.78,39.87,39.77,39.8,116840.0,36.277,36.3591,36.2679,36.2952,116840.0
2017-04-21 11:00:00,39.8,39.8,39.7,39.74,153048.0,36.2952,36.2952,36.204,36.2405,153048.0
2017-04-21 11:10:00,39.73,39.91,39.73,39.91,162824.0,36.2314,36.3955,36.2314,36.3955,162824.0
2017-04-21 11:20:00,39.9,39.99,39.89,39.95,121637.0,36.3864,36.4685,36.3773,36.432,121637.0
2017-04-21 11:30:00,39.96,40.02,39.92,39.97,96211.0,36.4411,36.4959,36.4047,36.4503,96211.0
2017-04-21 11:40:00,39.97,40.0,39.92,39.98,70224.0,36.4503,36.4776,36.4047,36.4594,70224.0
2017-04-21 11:50:00,39.97,39.98,39.94,39.95,129986.0,36.4503,36.4594,36.4229,36.432,129986.0
2017-04-21 12:00:00,39.95,39.96,39.88,39.95,87687.0,36.432,36.4411,36.3682,36.432,87687.0
2017-04-21 12:10:00,39.95,39.98,39.88,39.93,69008.0,36.432,36.4594,36.3682,36.4138,69008.0
2017-04-21 12:20:00,39.93,39.95,39.89,39.92,61813.0,36.4138,36.432,36.3773,36.4047,61813.0
2017-04-21 12:30:00,39.91,39.96,39.88,39.95,58676.0,36.3955,36.4411,36.3682,36.432,58676.0
2017-04-21 12:40:00,39.94,39.96,39.91,39.93,71348.0,36.4229,36.4411,36.3955,36.4138,71348.0
2017-04-21 12:50:00,39.93,39.96,39.88,39.89,73453.0,36.4138,36.4411,36.3682,36.3773,73453.0
2017-04-21 13:00:00,39.89,39.9,39.83,39.84,77353.0,36.3773,36.3864,36.3226,36.3317,77353.0
2017-04-21 13:10:00,39.85,39.86,39.77,39.8,157954.0,36.3408,36.35,36.2679,36.2952,157954.0
2017-04-21 13:20:00,39.8,39.86,39.79,39.83,63043.0,36.2952,36.35,36.2861,36.3226,63043.0
2017-04-21 13:30:00,39.83,39.84,39.76,39.78,89709.0,36.3226,36.3317,36.2588,36.277,89709.0
2017-04-21 13:40:00,39.78,39.83,39.77,39.8,57069.0,36.277,36.3226,36.2679,36.2952,57069.0
2017-04-21 13:50:00,39.8,39.95,39.8,39.93,136120.0,36.2952,36.432,36.2952,36.4138,136120.0
2017-04-21 14:00:00,39.94,39.94,39.89,39.91,82410.0,36.4229,36.4229,36.3773,36.3955,82410.0
2017-04-21 14:10:00,39.9,39.92,39.84,39.84,72619.0,36.3864,36.4047,36.3317,36.3317,72619.0
2017-04-21 14:20:00,39.85,39.94,39.85,39.92,70954.0,36.3408,36.4229,36.3408,36.4047,70954.0
2017-04-21 14:30:00,39.93,39.96,39.91,39.93,94240.0,36.4138,36.4411,36.3955,36.4138,94240.0
2017-04-21 14:40:00,39.92,39.92,39.85,39.86,101843.0,36.4047,36.4047,36.3408,36.35,101843.0
2017-04-21 14:50:00,39.86,39.91,39.85,39.88,77788.0,36.35,36.3955,36.3408,36.3682,77788.0
2017-04-21 15:00:00,39.89,39.89,39.82,39.85,65547.0,36.3773,36.3773,36.3135,36.3408,65547.0
2017-04-21 15:10:00,39.84,39.86,39.8,39.82,98822.0,36.3317,36.35,36.2952,36.3135,98822.0
2017-04-21 15:20:00,39.82,39.92,39.8,39.9,117853.0,36.3135,36.4047,36.2952,36.3864,117853.0
2017-04-21 15:30:00,39.91,39.91,39.86,39.87,446108.0,36.3955,36.3955,36.35,36.3591,446108.0
2017-04-21 15:40:00,39.87,39.89,39.85,39.88,359387.0,36.3591,36.3773,36.3408,36.3682,359387.0
2017-04-21 15:50:00,39.88,39.89,39.79,39.8,1118764.0,36.3682,36.3773,36.2861,36.2952,1118764.0
2017-04-24 09:30:00,40.36,40.51,40.2,40.38,518422.0,36.8059,36.9427,36.66,36.8242,518422.0
2017-04-24 09:40:00,40.38,40.39,40.21,40.22,249466.0,36.8242,36.8333,36.6691,36.6782,249466.0
2017-04-24 09:50:00,40.22,40.37,40.2,40.34,191578.0,36.6782,36.815,36.66,36.7877,191578.0
2017-04-24 10:00:00,40.35,40.42,40.24,40.26,172712.0,36.7968,36.8606,36.6965,36.7147,172712.0
2017-04-24 10:10:00,40.26,40.3,40.22,40.26,163819.0,36.7147,36.7512,36.6782,36.7147,163819.0
2017-04-24 10:20:00,40.26,40.29,40.23,40.27,185024.0,36.7147,36.7421,36.6874,36.7238,185024.0
2017-04-24 10:30:00,40.28,40.3,40.23,40.26,143095.0,36.733,36.7512,36.6874,36.7147,143095.0
2017-04-24 10:40:00,40.26,40.31,40.17,40.22,258363.0,36.7147,36.7603,36.6327,36.6782,258363.0
2017-04-24 10:50:00,40.22,40.29,40.21,40.27,166502.0,36.6782,36.7421,36.6691,36.7238,166502.0
2017-04-24 11:00:00,40.27,40.32,40.21,40.21,149568.0,36.7238,36.7694,36.6691,36.6691,149568.0
2017-04-24 11:10:00,40.22,40.23,40.09,40.12,193910.0,36.6782,36.6874,36.5597,36.5871,193910.0
2017-04-24 11:20:00,40.13,40.24,40.11,40.23,292444.0,36.5962,36.6965,36.5779,36.6874,292444.0
2017-04-24 11:30:00,40.23,40.27,40.21,40.24,101490.0,36.6874,36.7238,36.6691,36.6965,101490.0
2017-04-24 11:40:00,40.25,40.27,40.2,40.26,61126.0,36.7056,36.7238,36.66,36.7147,61126.0
2017-04-24 11:50:00,40.27,40.28,40.21,40.23,61872.0,36.7238,36.733,36.6691,36.6874,61872.0
2017-04-24 12:00:00,40.23,40.32,40.22,40.31,77715.0,36.6874,36.7694,36.6782,36.7603,77715.0
2017-04-24 12:10:00,40.3,40.34,40.28,40.29,81784.0,36.7512,36.7877,36.733,36.7421,81784.0
2017-04-24 12:20:00,40.29,40.31,40.26,40.28,53094.0,36.7421,36.7603,36.7147,36.733,53094.0
2017-04-24 12:30:00,40.27,40.31,40.24,40.28,49899.0,36.7238,36.7603,36.6965,36.733,49899.0
2017-04-24 12:40:00,40.28,40.31,40.27,40.27,34713.0,36.733,36.7603,36.7238,36.7238,34713.0
2017-04-24 12:50:00,40.27,40.28,40.22,40.27,65598.0,36.7238,36.733,36.6782,36.7238,65598.0
2017-04-24 13:00:00,40.27,40.28,40.25,40.26,34237.0,36.7238,36.733,36.7056,36.7147,34237.0
2017-04-24 13:10:00,40.25,40.32,40.24,40.32,103062.0,36.7056,36.7694,36.6965,36.7694,103062.0
2017-04-24 13:20:00,40.33,40.35,40.3,40.34,110600.0,36.7786,36.7968,36.7512,36.7877,110600.0
2017-04-24 13:30:00,40.35,40.4,40.34,40.39,95019.0,36.7968,36.8424,36.7877,36.8333,95019.0
2017-04-24 13:40:00,40.38,40.43,40.38,40.41,83069.0,36.8242,36.8698,36.8242,36.8515,83069.0
2017-04-24 13:50:00,40.41,40.45,40.39,40.42,74727.0,36.8515,36.888,36.8333,36.8606,74727.0
2017-04-24 14:00:00,40.42,40.47,40.41,40.46,72695.0,36.8606,36.9062,36.8515,36.8971,72695.0
2017-04-24 14:10:00,40.47,40.48,40.41,40.48,71020.0,36.9062,36.9154,36.8515,36.9154,71020.0
2017-04-24 14:20:00,40.48,40.5,40.45,40.48,117108.0,36.9154,36.9336,36.888,36.9154,117108.0
2017-04-24 14:30:00,40.49,40.55,40.48,40.51,125845.0,36.9245,36.9792,36.9154,36.9427,125845.0
2017-04-24 14:40:00,40.51,40.53,40.47,40.48,61899.0,36.9427,36.961,36.9062,36.9154,61899.0
2017-04-24 14:50:00,40.48,40.49,40.44,40.49,56356.0,36.9154,36.9245,36.8789,36.9245,56356.0
2017-04-24 15:00:00,40.49,40.61,40.48,40.6,133975.0,36.9245,37.0339,36.9154,37.0248,133975.0
2017-04-24 15:10:00,40.6,40.61,40.54,40.55,84915.0,37.0248,37.0339,36.9701,36.9792,84915.0
2017-04-24 15:20:00,40.55,40.57,40.53,40.55,110843.0,36.9792,36.9974,36.961,36.9792,110843.0
2017-04-24 15:30:00,40.55,40.56,40.51,40.54,148703.0,36.9792,36.9883,36.9427,36.9701,148703.0
2017-04-24 15:40:00,40.54,40.54,40.46,40.46,193189.0,36.9701,36.9701,36.8971,36.8971,193189.0
2017-04-24 15:50:00,40.47,40.48,40.42,40.44,705977.0,36.9062,36.9154,36.8606,36.8789,705977.0
2017-04-25 09:30:00,40.62,40.69,40.41,40.49,418770.0,37.043,37.1069,36.8515,36.9245,418770.0
2017-04-25 09:40:00,40.49,40.5,40.37,40.4,208635.0,36.9245,36.9336,36.815,36.8424,208635.0
2017-04-25 09:50:00,40.4,40.41,40.28,40.34,132342.0,36.8424,36.8515,36.733,36.7877,132342.0
2017-04-25 10:00:00,40.34,40.5,40.33,40.49,200676.0,36.7877,36.9336,36.7786,36.9245,200676.0
2017-04-25 10:10:00,40.49,40.52,40.42,40.48,178017.0,36.9245,36.9518,36.8606,36.9154,178017.0
2017-04-25 10:20:00,40.48,40.52,40.46,40.49,166654.0,36.9154,36.9518,36.8971,36.9245,166654.0
2017-04-25 10:30:00,40.5,40.59,40.42,40.59,240530.0,36.9336,37.0157,36.8606,37.0157,240530.0
2017-04-25 10:40:00,40.59,40.6,40.53,40.54,314964.0,37.0157,37.0248,36.961,36.9701,314964.0
2017-04-25 10:50:00,40.54,40.61,40.54,40.56,136694.0,36.9701,37.0339,36.9701,36.9883,136694.0
2017-04-25 11:00:00,40.55,40.62,40.52,40.61,196122.0,36.9792,37.043,36.9518,37.0339,196122.0
2017-04-25 11:10:00,40.61,40.7,40.6,40.69,161768.0,37.0339,37.116,37.0248,37.1069,161768.0
2017-04-25 11:20:00,40.69,40.71,40.66,40.68,121877.0,37.1069,37.1251,37.0795,37.0977,121877.0
2017-04-25 11:30:00,40.68,40.69,40.61,40.64,109312.0,37.0977,37.1069,37.0339,37.0613,109312.0
2017-04-25 11:40:00,40.63,40.66,40.62,40.64,116564.0,37.0521,37.0795,37.043,37.0613,116564.0
2017-04-25 11:50:00,40.64,40.68,40.63,40.68,103374.0,37.0613,37.0977,37.0521,37.0977,103374.0
2017-04-25 12:00:00,40.68,40.72,40.66,40.72,72380.0,37.0977,37.1342,37.0795,37.1342,72380.0
2017-04-25 12:10:00,40.72,40.72,40.67,40.68,105697.0,37.1342,37.1342,37.0886,37.0977,105697.0
2017-04-25 12:20:00,40.68,40.73,40.67,40.72,104248.0,37.0977,37.1433,37.0886,37.1342,104248.0
2017-04-25 12:30:00,40.72,40.72,40.68,40.7,85935.0,37.1342,37.1342,37.0977,37.116,85935.0
2017-04-25 12:40:00,40.7,40.73,40.67,40.72,106507.0,37.116,37.1433,37.0886,37.1342,106507.0
2017-04-25 12:50:00,40.73,40.73,40.7,40.71,138461.0,37.1433,37.1433,37.116,37.1251,138461.0
2017-04-25 13:00:00,40.7,40.77,40.7,40.76,121150.0,37.116,37.1798,37.116,37.1707,121150.0
2017-04-25 13:10:00,40.77,40.81,40.75,40.8,128921.0,37.1798,37.2163,37.1616,37.2072,128921.0
2017-04-25 13:20:00,40.8,40.84,40.78,40.79,92139.0,37.2072,37.2437,37.1889,37.1981,92139.0
2017-04-25 13:30:00,40.79,40.8,40.77,40.78,91717.0,37.1981,37.2072,37.1798,37.1889,91717.0
2017-04-25 13:40:00,40.78,40.8,40.76,40.78,125034.0,37.1889,37.2072,37.1707,37.1889,125034.0
2017-04-25 13:50:00,40.79,40.79,40.73,40.75,157894.0,37.1981,37.1981,37.1433,37.1616,157894.0
2017-04-25 14:00:00,40.75,40.78,40.74,40.78,95484.0,37.1616,37.1889,37.1525,37.1889,95484.0
2017-04-25 14:10:00,40.77,40.81,40.77,40.81,84825.0,37.1798,37.2163,37.1798,37.2163,84825.0
2017-04-25 14:20:00,40.8,40.81,40.71,40.72,151869.0,37.2072,37.2163,37.1251,37.1342,151869.0
2017-04-25 14:30:00,40.72,40.76,40.7,40.74,130669.0,37.1342,37.1707,37.116,37.1525,130669.0
2017-04-25 14:40:00,40.73,40.75,40.71,40.73,90389.0,37.1433,37.1616,37.1251,37.1433,90389.0
2017-04-25 14:50:00,40.73,40.77,40.71,40.77,93303.0,37.1433,37.1798,37.1251,37.1798,93303.0
2017-04-25 15:00:00,40.77,40.85,40.76,40.84,198460.0,37.1798,37.2528,37.1707,37.2437,198460.0
2017-04-25 15:10:00,40.83,40.87,40.82,40.87,113399.0,37.2345,37.271,37.2254,37.271,113399.0
2017-04-25 15:20:00,40.87,40.87,40.82,40.83,149981.0,37.271,37.271,37.2254,37.2345,149981.0
2017-04-25 15:30:00,40.82,40.83,40.79,40.82,241744.0,37.2254,37.2345,37.1981,37.2254,241744.0
2017-04-25 15:40:00,40.82,40.83,40.78,40.83,257465.0,37.2254,37.2345,37.1889,37.2345,257465.0
2017-04-25 15:50:00,40.82,40.83,40.78,40.78,490755.0,37.2254,37.2345,37.1889,37.1889,490755.0
2017-04-26 09:30:00,40.78,40.86,40.65,40.75,353412.0,37.1889,37.2619,37.0704,37.1616,353412.0
2017-04-26 09:40:00,40.75,40.75,40.63,40.72,235315.0,37.1616,37.1616,37.0521,37.1342,235315.0
2017-04-26 09:50:00,40.73,40.74,40.62,40.63,139135.0,37.1433,37.1525,37.043,37.0521,139135.0
2017-04-26 10:00:00,40.63,40.65,40.56,40.58,187244.0,37.0521,37.0704,36.9883,37.0065,187244.0
2017-04-26 10:10:00,40.57,40.57,40.51,40.52,129242.0,36.9974,36.9974,36.9427,36.9518,129242.0
2017-04-26 10:20:00,40.52,40.54,40.42,40.47,192484.0,36.9518,36.9701,36.8606,36.9062,192484.0
2017-04-26 10:30:00,40.48,40.59,40.48,40.58,193583.0,36.9154,37.0157,36.9154,37.0065,193583.0
2017-04-26 10:40:00,40.57,40.64,40.56,40.64,114411.0,36.9974,37.0613,36.9883,37.0613,114411.0
2017-04-26 10:50:00,40.64,40.69,40.63,40.66,99160.0,37.0613,37.1069,37.0521,37.0795,99160.0
2017-04-26 11:00:00,40.66,40.75,40.65,40.71,92874.0,37.0795,37.1616,37.0704,37.1251,92874.0
2017-04-26 11:10:00,40.71,40.76,40.7,40.75,96347.0,37.1251,37.1707,37.116,37.1616,96347.0
2017-04-26 11:20:00,40.76,40.84,40.74,40.82,89446.0,37.1707,37.2437,37.1525,37.2254,89446.0
2017-04-26 11:30:00,40.82,40.91,40.81,40.91,141391.0,37.2254,37.3075,37.2163,37.3075,141391.0
2017-04-26 11:40:00,40.91,40.92,40.73,40.73,120687.0,37.3075,37.3166,37.1433,37.1433,120687.0
2017-04-26 11:50:00,40.73,40.79,40.72,40.77,90474.0,37.1433,37.1981,37.1342,37.1798,90474.0
2017-04-26 12:00:00,40.77,40.83,40.74,40.8,77221.0,37.1798,37.2345,37.1525,37.2072,77221.0
2017-04-26 12:10:00,40.8,40.82,40.74,40.75,127666.0,37.2072,37.2254,37.1525,37.1616,127666.0
2017-04-26 12:20:00,40.75,40.76,40.72,40.73,67881.0,37.1616,37.1707,37.1342,37.1433,67881.0
2017-04-26 12:30:00,40.73,40.75,40.72,40.75,49206.0,37.1433,37.1616,37.1342,37.1616,49206.0
2017-04-26 12:40:00,40.75,40.78,40.72,40.73,67071.0,37.1616,37.1889,37.1342,37.1433,67071.0
2017-04-26 12:50:00,40.73,40.78,40.73,40.77,77065.0,37.1433,37.1889,37.1433,37.1798,77065.0
2017-04-26 13:00:00,40.77,40.81,40.75,40.81,94624.0,37.1798,37.2163,37.1616,37.2163,94624.0
2017-04-26 13:10:00,40.81,40.81,40.78,40.78,106507.0,37.2163,37.2163,37.1889,37.1889,106507.0
2017-04-26 13:20:00,40.78,40.81,40.78,40.79,108132.0,37.1889,37.2163,37.1889,37.1981,108132.0
2017-04-26 13:30:00,40.78,40.79,40.69,40.79,55913.0,37.1889,37.1981,37.1069,37.1981,55913.0
2017-04-26 13:40:00,40.78,40.8,40.7,40.72,77401.0,37.1889,37.2072,37.116,37.1342,77401.0
2017-04-26 13:50:00,40.73,40.77,40.7,40.72,40996.0,37.1433,37.1798,37.116,37.1342,40996.0
2017-04-26 14:00:00,40.72,40.73,40.67,40.71,116523.0,37.1342,37.1433,37.0886,37.1251,116523.0
2017-04-26 14:10:00,40.71,40.74,40.68,40.68,147023.0,37.1251,37.1525,37.0977,37.0977,147023.0
2017-04-26 14:20:00,40.69,40.75,40.68,40.72,60828.0,37.1069,37.1616,37.0977,37.1342,60828.0
2017-04-26 14:30:00,40.71,40.77,40.69,40.77,95248.0,37.1251,37.1798,37.1069,37.1798,95248.0
2017-04-26 14:40:00,40.77,40.8,40.74,40.8,114829.0,37.1798,37.2072,37.1525,37.2072,114829.0
2017-04-26 14:50:00,40.8,40.8,40.75,40.76,60689.0,37.2072,37.2072,37.1616,37.1707,60689.0
2017-04-26 15:00:00,40.75,40.83,40.74,40.82,89660.0,37.1616,37.2345,37.1525,37.2254,89660.0
2017-04-26 15:10:00,40.81,40.85,40.81,40.83,70236.0,37.2163,37.2528,37.2163,37.2345,70236.0
2017-04-26 15:20:00,40.84,40.84,40.76,40.79,84398.0,37.2437,37.2437,37.1707,37.1981,84398.0
2017-04-26 15:30:00,40.79,40.8,40.73,40.74,106182.0,37.1981,37.2072,37.1433,37.1525,106182.0
2017-04-26 15:40:00,40.74,40.77,40.71,40.73,132433.0,37.1525,37.1798,37.1251,37.1433,132433.0
2017-04-26 15:50:00,40.74,40.77,40.72,40.72,403860.0,37.1525,37.1798,37.1342,37.1342,403860.0
2017-04-27 09:30:00,40.96,41.44,40.94,41.41,854019.0,37.3531,37.7908,37.3348,37.7635,854019.0
2017-04-27 09:40:00,41.41,41.61,41.32,41.58,464620.0,37.7635,37.9458,37.6814,37.9185,464620.0
2017-04-27 09:50:00,41.58,41.62,41.46,41.52,315426.0,37.9185,37.955,37.8091,37.8638,315426.0
2017-04-27 10:00:00,41.52,41.72,41.52,41.71,305413.0,37.8638,38.0462,37.8638,38.037,305413.0
2017-04-27 10:10:00,41.71,41.79,41.68,41.74,300528.0,38.037,38.11,38.0097,38.0644,300528.0
2017-04-27 10:20:00,41.73,41.77,41.68,41.71,187992.0,38.0553,38.0918,38.0097,38.037,187992.0
2017-04-27 10:30:00,41.71,41.82,41.71,41.8,281980.0,38.037,38.1374,38.037,38.1191,281980.0
2017-04-27 10:40:00,41.8,41.82,41.69,41.7,207480.0,38.1191,38.1374,38.0188,38.0279,207480.0
2017-04-27 10:50:00,41.69,41.71,41.61,41.64,167916.0,38.0188,38.037,37.9458,37.9732,167916.0
2017-04-27 11:00:00,41.63,41.66,41.58,41.59,107729.0,37.9641,37.9914,37.9185,37.9276,107729.0
2017-04-27 11:10:00,41.59,41.6,41.52,41.52,78479.0,37.9276,37.9367,37.8638,37.8638,78479.0
2017-04-27 11:20:00,41.52,41.55,41.5,41.52,134988.0,37.8638,37.8911,37.8455,37.8638,134988.0
2017-04-27 11:30:00,41.52,41.53,41.43,41.43,121508.0,37.8638,37.8729,37.7817,37.7817,121508.0
2017-04-27 11:40:00,41.43,41.45,41.38,41.4,134336.0,37.7817,37.7999,37.7361,37.7543,134336.0
2017-04-27 11:50:00,41.4,41.46,41.37,41.45,134396.0,37.7543,37.8091,37.727,37.7999,134396.0
2017-04-27 12:00:00,41.45,41.46,41.41,41.41,101848.0,37.7999,37.8091,37.7635,37.7635,101848.0
2017-04-27 12:10:00,41.41,41.44,41.4,41.44,94214.0,37.7635,37.7908,37.7543,37.7908,94214.0
2017-04-27 12:20:00,41.43,41.43,41.4,41.4,143285.0,37.7817,37.7817,37.7543,37.7543,143285.0
2017-04-27 12:30:00,41.4,41.41,41.35,41.36,127917.0,37.7543,37.7635,37.7087,37.7179,127917.0
2017-04-27 12:40:00,41.36,41.4,41.34,41.37,125670.0,37.7179,37.7543,37.6996,37.727,125670.0
2017-04-27 12:50:00,41.37,41.43,41.36,41.43,124991.0,37.727,37.7817,37.7179,37.7817,124991.0
2017-04-27 13:00:00,41.43,41.45,41.33,41.34,134912.0,37.7817,37.7999,37.6905,37.6996,134912.0
2017-04-27 13:10:00,41.34,41.36,41.32,41.33,79309.0,37.6996,37.7179,37.6814,37.6905,79309.0
2017-04-27 13:20:00,41.33,41.33,41.29,41.32,163385.0,37.6905,37.6905,37.654,37.6814,163385.0
2017-04-27 13:30:00,41.31,41.33,41.28,41.33,97166.0,37.6723,37.6905,37.6449,37.6905,97166.0
2017-04-27 13:40:00,41.33,41.33,41.26,41.26,119116.0,37.6905,37.6905,37.6267,37.6267,119116.0
2017-04-27 13:50:00,41.26,41.29,41.23,41.29,134118.0,37.6267,37.654,37.5993,37.654,134118.0
2017-04-27 14:00:00,41.28,41.31,41.26,41.3,88626.0,37.6449,37.6723,37.6267,37.6631,88626.0
2017-04-27 14:10:00,41.3,41.31,41.26,41.3,130297.0,37.6631,37.6723,37.6267,37.6631,130297.0
2017-04-27 14:20:00,41.3,41.3,41.21,41.22,123010.0,37.6631,37.6631,37.5811,37.5902,123010.0
2017-04-27 14:30:00,41.21,41.3,41.21,41.29,88983.0,37.5811,37.6631,37.5811,37.654,88983.0
2017-04-27 14:40:00,41.28,41.32,41.25,41.25,101623.0,37.6449,37.6814,37.6175,37.6175,101623.0
2017-04-27 14:50:00,41.26,41.28,41.23,41.26,112793.0,37.6267,37.6449,37.5993,37.6267,112793.0
2017-04-27 15:00:00,41.26,41.27,41.2,41.23,120303.0,37.6267,37.6358,37.572,37.5993,120303.0
2017-04-27 15:10:00,41.23,41.3,41.22,41.29,180548.0,37.5993,37.6631,37.5902,37.654,180548.0
2017-04-27 15:20:00,41.28,41.33,41.27,41.33,160756.0,37.6449,37.6905,37.6358,37.6905,160756.0
2017-04-27 15:30:00,41.33,41.35,41.31,41.33,125919.0,37.6905,37.7087,37.6723,37.6905,125919.0
2017-04-27 15:40:00,41.32,41.38,41.31,41.35,192436.0,37.6814,37.7361,37.6723,37.7087,192436.0
2017-04-27 15:50:00,41.35,41.35,41.29,41.34,659125.0,37.7087,37.7087,37.654,37.6996,659125.0
2017-04-28 09:30:00,41.18,41.33,41.0,41.03,741757.0,37.5537,37.6905,37.3896,37.4169,741757.0
2017-04-28 09:40:00,41.04,41.11,40.93,40.95,287348.0,37.426,37.4899,37.3257,37.344,287348.0
2017-04-28 09:50:00,40.96,40.96,40.83,40.91,230336.0,37.3531,37.3531,37.2345,37.3075,230336.0
2017-04-28 10:00:00,40.91,40.97,40.8,40.81,234132.0,37.3075,37.3622,37.2072,37.2163,234132.0
2017-04-28 10:10:00,40.81,40.84,40.7,40.76,263804.0,37.2163,37.2437,37.116,37.1707,263804.0
2017-04-28 10:20:00,40.75,40.82,40.73,40.78,133165.0,37.1616,37.2254,37.1433,37.1889,133165.0
2017-04-28 10:30:00,40.77,40.82,40.71,40.75,181960.0,37.1798,37.2254,37.1251,37.1616,181960.0
2017-04-28 10:40:00,40.75,40.77,40.64,40.65,177873.0,37.1616,37.1798,37.0613,37.0704,177873.0
2017-04-28 10:50:00,40.66,40.82,40.64,40.82,158721.0,37.0795,37.2254,37.0613,37.2254,158721.0
2017-04-28 11:00:00,40.82,40.85,40.77,40.79,139359.0,37.2254,37.2528,37.1798,37.1981,139359.0
2017-04-28 11:10:00,40.78,40.87,40.77,40.86,166237.0,37.1889,37.271,37.1798,37.2619,166237.0
2017-04-28 11:20:00,40.87,40.88,40.76,40.77,138801.0,37.271,37.2801,37.1707,37.1798,138801.0
2017-04-28 11:30:00,40.77,40.8,40.7,40.7,107416.0,37.1798,37.2072,37.116,37.116,107416.0
2017-04-28 11:40:00,40.7,40.75,40.68,40.72,135738.0,37.116,37.1616,37.0977,37.1342,135738.0
2017-04-28 11:50:00,40.72,40.78,40.69,40.74,102888.0,37.1342,37.1889,37.1069,37.1525,102888.0
2017-04-28 12:00:00,40.74,40.78,40.74,40.76,91719.0,37.1525,37.1889,37.1525,37.1707,91719.0
2017-04-28 12:10:00,40.76,40.77,40.74,40.77,71067.0,37.1707,37.1798,37.1525,37.1798,71067.0
2017-04-28 12:20:00,40.77,40.78,40.74,40.74,66615.0,37.1798,37.1889,37.1525,37.1525,66615.0
2017-04-28 12:30:00,40.75,40.76,40.68,40.68,98405.0,37.1616,37.1707,37.0977,37.0977,98405.0
2017-04-28 12:40:00,40.68,40.71,40.66,40.7,177445.0,37.0977,37.1251,37.0795,37.116,177445.0
2017-04-28 12:50:00,40.69,40.7,40.61,40.61,120550.0,37.1069,37.116,37.0339,37.0339,120550.0
2017-04-28 13:00:00,40.61,40.65,40.61,40.63,107622.0,37.0339,37.0704,37.0339,37.0521,107622.0
2017-04-28 13:10:00,40.63,40.65,40.6,40.61,118021.0,37.0521,37.0704,37.0248,37.0339,118021.0
2017-04-28 13:20:00,40.61,40.66,40.59,40.66,84459.0,37.0339,37.0795,37.0157,37.0795,84459.0
2017-04-28 13:30:00,40.66,40.67,40.61,40.65,92475.0,37.0795,37.0886,37.0339,37.0704,92475.0
2017-04-28 13:40:00,40.64,40.73,40.63,40.7,129999.0,37.0613,37.1433,37.0521,37.116,129999.0
2017-04-28 13:50:00,40.71,40.73,40.68,40.68,65284.0,37.1251,37.1433,37.0977,37.0977,65284.0
2017-04-28 14:00:00,40.68,40.73,40.66,40.71,81091.0,37.0977,37.1433,37.0795,37.1251,81091.0
2017-04-28 14:10:00,40.72,40.74,40.68,40.71,83784.0,37.1342,37.1525,37.0977,37.1251,83784.0
2017-04-28 14:20:00,40.71,40.74,40.68,40.68,100313.0,37.1251,37.1525,37.0977,37.0977,100313.0
2017-04-28 14:30:00,40.69,40.73,40.68,40.7,101923.0,37.1069,37.1433,37.0977,37.116,101923.0
2017-04-28 14:40:00,40.71,40.74,40.7,40.7,101754.0,37.1251,37.1525,37.116,37.116,101754.0
2017-04-28 14:50:00,40.7,40.73,40.67,40.71,132457.0,37.116,37.1433,37.0886,37.1251,132457.0
2017-04-28 15:00:00,40.7,40.74,40.68,40.74,138102.0,37.116,37.1525,37.0977,37.1525,138102.0
2017-04-28 15:10:00,40.75,40.75,40.69,40.71,97940.0,37.1616,37.1616,37.1069,37.1251,97940.0
2017-04-28 15:20:00,40.71,40.73,40.64,40.65,117952.0,37.1251,37.1433,37.0613,37.0704,117952.0
2017-04-28 15:30:00,40.64,40.73,40.63,40.71,193549.0,37.0613,37.1433,37.0521,37.1251,193549.0
2017-04-28 15:40:00,40.71,40.74,40.7,40.7,247671.0,37.1251,37.1525,37.116,37.116,247671.0
2017-04-28 15:50:00,40.7,40.71,40.58,40.62,1211483.0,37.116,37.1251,37.0065,37.043,1211483.0
2017-05-01 09:30:00,40.98,41.3,40.96,41.13,467172.0,37.3713,37.6631,37.3531,37.5081,467172.0
2017-05-01 09:40:00,41.13,41.17,41.04,41.11,267459.0,37.5081,37.5446,37.426,37.4899,267459.0
2017-05-01 09:50:00,41.11,41.16,41.06,41.14,191965.0,37.4899,37.5355,37.4443,37.5172,191965.0
2017-05-01 10:00:00,41.14,41.18,40.94,40.94,194089.0,37.5172,37.5537,37.3348,37.3348,194089.0
2017-05-01 10:10:00,40.93,40.94,40.87,40.9,208608.0,37.3257,37.3348,37.271,37.2984,208608.0
2017-05-01 10:20:00,40.89,40.94,40.85,40.92,101141.0,37.2892,37.3348,37.2528,37.3166,101141.0
2017-05-01 10:30:00,40.92,41.09,40.91,41.06,139799.0,37.3166,37.4716,37.3075,37.4443,139799.0
2017-05-01 10:40:00,41.06,41.17,41.03,41.16,106810.0,37.4443,37.5446,37.4169,37.5355,106810.0
2017-05-01 10:50:00,41.15,41.19,41.1,41.17,83881.0,37.5264,37.5628,37.4808,37.5446,83881.0
2017-05-01 11:00:00,41.17,41.28,41.17,41.27,120269.0,37.5446,37.6449,37.5446,37.6358,120269.0
2017-05-01 11:10:00,41.27,41.31,41.25,41.27,100592.0,37.6358,37.6723,37.6175,37.6358,100592.0
2017-05-01 11:20:00,41.28,41.35,41.26,41.31,107714.0,37.6449,37.7087,37.6267,37.6723,107714.0
2017-05-01 11:30:00,41.32,41.36,41.3,41.32,112804.0,37.6814,37.7179,37.6631,37.6814,112804.0
2017-05-01 11:40:00,41.33,41.43,41.32,41.42,96965.0,37.6905,37.7817,37.6814,37.7726,96965.0
2017-05-01 11:50:00,41.42,41.45,41.4,41.41,77245.0,37.7726,37.7999,37.7543,37.7635,77245.0
2017-05-01 12:00:00,41.41,41.43,41.35,41.41,97988.0,37.7635,37.7817,37.7087,37.7635,97988.0
2017-05-01 12:10:00,41.4,41.41,41.35,41.4,74092.0,37.7543,37.7635,37.7087,37.7543,74092.0
2017-05-01 12:20:00,41.4,41.4,41.3,41.32,66931.0,37.7543,37.7543,37.6631,37.6814,66931.0
2017-05-01 12:30:00,41.32,41.39,41.31,41.34,76566.0,37.6814,37.7452,37.6723,37.6996,76566.0
2017-05-01 12:40:00,41.35,41.39,41.33,41.35,55678.0,37.7087,37.7452,37.6905,37.7087,55678.0
2017-05-01 12:50:00,41.36,41.37,41.27,41.35,92025.0,37.7179,37.727,37.6358,37.7087,92025.0
2017-05-01 13:00:00,41.35,41.36,41.3,41.3,61768.0,37.7087,37.7179,37.6631,37.6631,61768.0
2017-05-01 13:10:00,41.31,41.34,41.29,41.34,63989.0,37.6723,37.6996,37.654,37.6996,63989.0
2017-05-01 13:20:00,41.34,41.41,41.33,41.41,151090.0,37.6996,37.7635,37.6905,37.7635,151090.0
2017-05-01 13:30:00,41.41,41.42,41.38,41.4,61256.0,37.7635,37.7726,37.7361,37.7543,61256.0
2017-05-01 13:40:00,41.4,41.5,41.4,41.49,106767.0,37.7543,37.8455,37.7543,37.8364,106767.0
2017-05-01 13:50:00,41.48,41.55,41.46,41.52,146667.0,37.8273,37.8911,37.8091,37.8638,146667.0
2017-05-01 14:00:00,41.52,41.56,41.48,41.48,116414.0,37.8638,37.9002,37.8273,37.8273,116414.0
2017-05-01 14:10:00,41.49,41.5,41.47,41.49,83486.0,37.8364,37.8455,37.8182,37.8364,83486.0
2017-05-01 14:20:00,41.5,41.5,41.43,41.45,150199.0,37.8455,37.8455,37.7817,37.7999,150199.0
2017-05-01 14:30:00,41.45,41.48,41.44,41.47,88040.0,37.7999,37.8273,37.7908,37.8182,88040.0
2017-05-01 14:40:00,41.47,41.49,41.45,41.46,100960.0,37.8182,37.8364,37.7999,37.8091,100960.0
2017-05-01 14:50:00,41.46,41.53,41.45,41.53,84613.0,37.8091,37.8729,37.7999,37.8729,84613.0
2017-05-01 15:00:00,41.52,41.56,41.51,41.54,146764.0,37.8638,37.9002,37.8547,37.882,146764.0
2017-05-01 15:10:00,41.54,41.54,41.5,41.54,140079.0,37.882,37.882,37.8455,37.882,140079.0
2017-05-01 15:20:00,41.53,41.58,41.52,41.55,172332.0,37.8729,37.9185,37.8638,37.8911,172332.0
2017-05-01 15:30:00,41.55,41.62,41.55,41.59,218952.0,37.8911,37.955,37.8911,37.9276,218952.0
2017-05-01 15:40:00,41.59,41.65,41.59,41.65,234495.0,37.9276,37.9823,37.9276,37.9823,234495.0
2017-05-01 15:50:00,41.64,41.71,41.64,41.7,877483.0,37.9732,38.037,37.9732,38.0279,877483.0
2017-05-02 09:30:00,41.72,41.75,41.46,41.46,339134.0,38.0462,38.0735,37.8091,37.8091,339134.0
2017-05-02 09:40:00,41.46,41.49,41.2,41.21,362781.0,37.8091,37.8364,37.572,37.5811,362781.0
2017-05-02 09:50:00,41.21,41.35,41.16,41.3,258517.0,37.5811,37.7087,37.5355,37.6631,258517.0
2017-05-02 10:00:00,41.29,41.31,41.13,41.28,171745.0,37.654,37.6723,37.5081,37.6449,171745.0
2017-05-02 10:10:00,41.28,41.35,41.27,41.31,133625.0,37.6449,37.7087,37.6358,37.6723,133625.0
2017-05-02 10:20:00,41.31,41.44,41.26,41.43,223631.0,37.6723,37.7908,37.6267,37.7817,223631.0
2017-05-02 10:30:00,41.43,41.47,41.36,41.41,223396.0,37.7817,37.8182,37.7179,37.7635,223396.0
2017-05-02 10:40:00,41.41,41.43,41.36,41.42,163899.0,37.7635,37.7817,37.7179,37.7726,163899.0
2017-05-02 10:50:00,41.42,41.46,41.36,41.44,247506.0,37.7726,37.8091,37.7179,37.7908,247506.0
2017-05-02 11:00:00,41.44,41.47,41.4,41.41,93025.0,37.7908,37.8182,37.7543,37.7635,93025.0
2017-05-02 11:10:00,41.41,41.43,41.36,41.38,174183.0,37.7635,37.7817,37.7179,37.7361,174183.0
2017-05-02 11:20:00,41.39,41.39,41.31,41.38,111490.0,37.7452,37.7452,37.6723,37.7361,111490.0
2017-05-02 11:30:00,41.38,41.47,41.34,41.47,131928.0,37.7361,37.8182,37.6996,37.8182,131928.0
2017-05-02 11:40:00,41.48,41.56,41.48,41.53,157135.0,37.8273,37.9002,37.8273,37.8729,157135.0
2017-05-02 11:50:00,41.52,41.59,41.5,41.57,116521.0,37.8638,37.9276,37.8455,37.9094,116521.0
2017-05-02 12:00:00,41.55,41.61,41.55,41.6,108947.0,37.8911,37.9458,37.8911,37.9367,108947.0
2017-05-02 12:10:00,41.59,41.62,41.56,41.56,109025.0,37.9276,37.955,37.9002,37.9002,109025.0
2017-05-02 12:20:00,41.57,41.6,41.56,41.58,77243.0,37.9094,37.9367,37.9002,37.9185,77243.0
2017-05-02 12:30:00,41.58,41.6,41.52,41.55,68660.0,37.9185,37.9367,37.8638,37.8911,68660.0
2017-05-02 12:40:00,41.54,41.67,41.53,41.66,118266.0,37.882,38.0006,37.8729,37.9914,118266.0
2017-05-02 12:50:00,41.66,41.7,41.65,41.68,85865.0,37.9914,38.0279,37.9823,38.0097,85865.0
2017-05-02 13:00:00,41.66,41.68,41.63,41.64,59494.0,37.9914,38.0097,37.9641,37.9732,59494.0
2017-05-02 13:10:00,41.63,41.63,41.59,41.62,90541.0,37.9641,37.9641,37.9276,37.955,90541.0
2017-05-02 13:20:00,41.63,41.64,41.59,41.63,92322.0,37.9641,37.9732,37.9276,37.9641,92322.0
2017-05-02 13:30:00,41.63,41.63,41.59,41.61,132440.0,37.9641,37.9641,37.9276,37.9458,132440.0
2017-05-02 13:40:00,41.6,41.66,41.6,41.62,140949.0,37.9367,37.9914,37.9367,37.955,140949.0
2017-05-02 13:50:00,41.63,41.65,41.61,41.64,107033.0,37.9641,37.9823,37.9458,37.9732,107033.0
2017-05-02 14:00:00,41.64,41.65,41.6,41.61,147113.0,37.9732,37.9823,37.9367,37.9458,147113.0
2017-05-02 14:10:00,41.61,41.62,41.56,41.57,155798.0,37.9458,37.955,37.9002,37.9094,155798.0
2017-05-02 14:20:00,41.56,41.58,41.51,41.51,75646.0,37.9002,37.9185,37.8547,37.8547,75646.0
2017-05-02 14:30:00,41.51,41.53,41.48,41.48,79138.0,37.8547,37.8729,37.8273,37.8273,79138.0
2017-05-02 14:40:00,41.48,41.54,41.47,41.52,91951.0,37.8273,37.882,37.8182,37.8638,91951.0
2017-05-02 14:50:00,41.53,41.53,41.48,41.49,87321.0,37.8729,37.8729,37.8273,37.8364,87321.0
2017-05-02 15:00:00,41.48,41.55,41.48,41.55,94805.0,37.8273,37.8911,37.8273,37.8911,94805.0
2017-05-02 15:10:00,41.55,41.62,41.54,41.61,120833.0,37.8911,37.955,37.882,37.9458,120833.0
2017-05-02 15:20:00,41.62,41.69,41.61,41.66,195639.0,37.955,38.0188,37.9458,37.9914,195639.0
2017-05-02 15:30:00,41.66,41.71,41.65,41.7,231028.0,37.9914,38.037,37.9823,38.0279,231028.0
2017-05-02 15:40:00,41.71,41.71,41.63,41.63,187491.0,38.037,38.037,37.9641,37.9641,187491.0
2017-05-02 15:50:00,41.64,41.71,41.63,41.71,384897.0,37.9732,38.037,37.9641,38.037,384897.0
2017-05-03 09:30:00,41.71,41.71,41.49,41.58,414538.0,38.037,38.037,37.8364,37.9185,414538.0
2017-05-03 09:40:00,41.57,41.57,41.42,41.49,169797.0,37.9094,37.9094,37.7726,37.8364,169797.0
2017-05-03 09:50:00,41.48,41.58,41.45,41.46,132079.0,37.8273,37.9185,37.7999,37.8091,132079.0
2017-05-03 10:00:00,41.47,41.48,41.29,41.29,175467.0,37.8182,37.8273,37.654,37.654,175467.0
2017-05-03 10:10:00,41.29,41.33,41.24,41.31,170471.0,37.654,37.6905,37.6084,37.6723,170471.0
2017-05-03 10:20:00,41.31,41.33,41.24,41.27,226234.0,37.6723,37.6905,37.6084,37.6358,226234.0
2017-05-03 10:30:00,41.27,41.4,41.26,41.35,278955.0,37.6358,37.7543,37.6267,37.7087,278955.0
2017-05-03 10:40:00,41.36,41.36,41.27,41.33,110262.0,37.7179,37.7179,37.6358,37.6905,110262.0
2017-05-03 10:50:00,41.32,41.33,41.23,41.28,173291.0,37.6814,37.6905,37.5993,37.6449,173291.0
2017-05-03 11:00:00,41.27,41.3,41.2,41.26,106702.0,37.6358,37.6631,37.572,37.6267,106702.0
2017-05-03 11:10:00,41.26,41.35,41.23,41.35,88637.0,37.6267,37.7087,37.5993,37.7087,88637.0
2017-05-03 11:20:00,41.35,41.43,41.34,41.4,144798.0,37.7087,37.7817,37.6996,37.7543,144798.0
2017-05-03 11:30:00,41.4,41.43,41.37,41.4,87515.0,37.7543,37.7817,37.727,37.7543,87515.0
2017-05-03 11:40:00,41.4,41.44,41.38,41.44,105077.0,37.7543,37.7908,37.7361,37.7908,105077.0
2017-05-03 11:50:00,41.44,41.48,41.41,41.41,129664.0,37.7908,37.8273,37.7635,37.7635,129664.0
2017-05-03 12:00:00,41.41,41.45,41.39,41.44,69043.0,37.7635,37.7999,37.7452,37.7908,69043.0
2017-05-03 12:10:00,41.44,41.48,41.42,41.47,61151.0,37.7908,37.8273,37.7726,37.8182,61151.0
2017-05-03 12:20:00,41.46,41.48,41.44,41.48,44769.0,37.8091,37.8273,37.7908,37.8273,44769.0
2017-05-03 12:30:00,41.47,41.51,41.46,41.51,80717.0,37.8182,37.8547,37.8091,37.8547,80717.0
2017-05-03 12:40:00,41.5,41.54,41.49,41.52,53399.0,37.8455,37.882,37.8364,37.8638,53399.0
2017-05-03 12:50:00,41.51,41.55,41.5,41.51,66167.0,37.8547,37.8911,37.8455,37.8547,66167.0
2017-05-03 13:00:00,41.51,41.52,41.49,41.51,68848.0,37.8547,37.8638,37.8364,37.8547,68848.0
2017-05-03 13:10:00,41.51,41.52,41.49,41.51,55525.0,37.8547,37.8638,37.8364,37.8547,55525.0
2017-05-03 13:20:00,41.51,41.54,41.48,41.54,61413.0,37.8547,37.882,37.8273,37.882,61413.0
2017-05-03 13:30:00,41.54,41.54,41.46,41.51,86642.0,37.882,37.882,37.8091,37.8547,86642.0
2017-05-03 13:40:00,41.51,41.52,41.48,41.48,242674.0,37.8547,37.8638,37.8273,37.8273,242674.0
2017-05-03 13:50:00,41.48,41.53,41.46,41.49,57449.0,37.8273,37.8729,37.8091,37.8364,57449.0
2017-05-03 14:00:00,41.49,41.55,41.46,41.48,99776.0,37.8364,37.8911,37.8091,37.8273,99776.0
2017-05-03 14:10:00,41.48,41.5,41.4,41.44,126711.0,37.8273,37.8455,37.7543,37.7908,126711.0
2017-05-03 14:20:00,41.44,41.46,41.4,41.43,65535.0,37.7908,37.8091,37.7543,37.7817,65535.0
2017-05-03 14:30:00,41.42,41.46,41.4,41.43,96459.0,37.7726,37.8091,37.7543,37.7817,96459.0
2017-05-03 14:40:00,41.43,41.5,41.42,41.5,83506.0,37.7817,37.8455,37.7726,37.8455,83506.0
2017-05-03 14:50:00,41.49,41.5,41.45,41.47,64721.0,37.8364,37.8455,37.7999,37.8182,64721.0
2017-05-03 15:00:00,41.47,41.55,41.46,41.55,120180.0,37.8182,37.8911,37.8091,37.8911,120180.0
2017-05-03 15:10:00,41.54,41.54,41.46,41.47,89158.0,37.882,37.882,37.8091,37.8182,89158.0
2017-05-03 15:20:00,41.47,41.51,41.46,41.49,72145.0,37.8182,37.8547,37.8091,37.8364,72145.0
2017-05-03 15:30:00,41.49,41.52,41.48,41.5,84013.0,37.8364,37.8638,37.8273,37.8455,84013.0
2017-05-03 15:40:00,41.5,41.53,41.49,41.53,106775.0,37.8455,37.8729,37.8364,37.8729,106775.0
2017-05-03 15:50:00,41.53,41.59,41.52,41.54,479330.0,37.8729,37.9276,37.8638,37.882,479330.0
2017-05-04 09:30:00,41.65,41.81,41.59,41.61,221634.0,37.9823,38.1282,37.9276,37.9458,221634.0
2017-05-04 09:40:00,41.62,41.65,41.45,41.46,183995.0,37.955,37.9823,37.7999,37.8091,183995.0
2017-05-04 09:50:00,41.47,41.54,41.44,41.54,123401.0,37.8182,37.882,37.7908,37.882,123401.0
2017-05-04 10:00:00,41.54,41.6,41.48,41.6,99918.0,37.882,37.9367,37.8273,37.9367,99918.0
2017-05-04 10:10:00,41.61,41.66,41.59,41.66,115021.0,37.9458,37.9914,37.9276,37.9914,115021.0
2017-05-04 10:20:00,41.66,41.71,41.61,41.7,67014.0,37.9914,38.037,37.9458,38.0279,67014.0
2017-05-04 10:30:00,41.7,41.7,41.61,41.62,67250.0,38.0279,38.0279,37.9458,37.955,67250.0
2017-05-04 10:40:00,41.61,41.67,41.59,41.66,54864.0,37.9458,38.0006,37.9276,37.9914,54864.0
2017-05-04 10:50:00,41.66,41.66,41.61,41.62,113643.0,37.9914,37.9914,37.9458,37.955,113643.0
2017-05-04 11:00:00,41.62,41.64,41.61,41.63,346001.0,37.955,37.9732,37.9458,37.9641,346001.0
2017-05-04 11:10:00,41.62,41.67,41.62,41.66,144020.0,37.955,38.0006,37.955,37.9914,144020.0
2017-05-04 11:20:00,41.66,41.77,41.66,41.77,118717.0,37.9914,38.0918,37.9914,38.0918,118717.0
2017-05-04 11:30:00,41.77,41.77,41.71,41.73,110959.0,38.0918,38.0918,38.037,38.0553,110959.0
2017-05-04 11:40:00,41.74,41.74,41.71,41.74,114400.0,38.0644,38.0644,38.037,38.0644,114400.0
2017-05-04 11:50:00,41.74,41.76,41.65,41.66,75644.0,38.0644,38.0826,37.9823,37.9914,75644.0
2017-05-04 12:00:00,41.66,41.67,41.55,41.56,81218.0,37.9914,38.0006,37.8911,37.9002,81218.0
2017-05-04 12:10:00,41.55,41.56,41.44,41.45,217078.0,37.8911,37.9002,37.7908,37.7999,217078.0
2017-05-04 12:20:00,41.44,41.47,41.41,41.42,106863.0,37.7908,37.8182,37.7635,37.7726,106863.0
2017-05-04 12:30:00,41.41,41.45,41.41,41.44,85002.0,37.7635,37.7999,37.7635,37.7908,85002.0
2017-05-04 12:40:00,41.45,41.59,41.44,41.58,150720.0,37.7999,37.9276,37.7908,37.9185,150720.0
2017-05-04 12:50:00,41.59,41.63,41.56,41.62,72517.0,37.9276,37.9641,37.9002,37.955,72517.0
2017-05-04 13:00:00,41.62,41.62,41.58,41.61,43341.0,37.955,37.955,37.9185,37.9458,43341.0
2017-05-04 13:10:00,41.61,41.61,41.57,41.58,41554.0,37.9458,37.9458,37.9094,37.9185,41554.0
2017-05-04 13:20:00,41.58,41.63,41.57,41.62,35288.0,37.9185,37.9641,37.9094,37.955,35288.0
2017-05-04 13:30:00,41.62,41.63,41.59,41.59,32159.0,37.955,37.9641,37.9276,37.9276,32159.0
2017-05-04 13:40:00,41.59,41.66,41.58,41.66,90378.0,37.9276,37.9914,37.9185,37.9914,90378.0
2017-05-04 13:50:00,41.67,41.67,41.62,41.65,37112.0,38.0006,38.0006,37.955,37.9823,37112.0
2017-05-04 14:00:00,41.65,41.71,41.64,41.66,95004.0,37.9823,38.037,37.9732,37.9914,95004.0
2017-05-04 14:10:00,41.66,41.7,41.65,41.66,83877.0,37.9914,38.0279,37.9823,37.9914,83877.0
2017-05-04 14:20:00,41.66,41.67,41.6,41.64,94218.0,37.9914,38.0006,37.9367,37.9732,94218.0
2017-05-04 14:30:00,41.64,41.68,41.62,41.64,52200.0,37.9732,38.0097,37.955,37.9732,52200.0
2017-05-04 14:40:00,41.64,41.71,41.64,41.71,47452.0,37.9732,38.037,37.9732,38.037,47452.0
2017-05-04 14:50:00,41.71,41.71,41.66,41.68,42916.0,38.037,38.037,37.9914,38.0097,42916.0
2017-05-04 15:00:00,41.67,41.7,41.65,41.68,74215.0,38.0006,38.0279,37.9823,38.0097,74215.0
2017-05-04 15:10:00,41.67,41.68,41.62,41.63,66172.0,38.0006,38.0097,37.955,37.9641,66172.0
2017-05-04 15:20:00,41.64,41.64,41.59,41.59,57471.0,37.9732,37.9732,37.9276,37.9276,57471.0
2017-05-04 15:30:00,41.59,41.65,41.59,41.64,98909.0,37.9276,37.9823,37.9276,37.9732,98909.0
2017-05-04 15:40:00,41.64,41.68,41.63,41.64,118601.0,37.9732,38.0097,37.9641,37.9732,118601.0
2017-05-04 15:50:00,41.65,41.67,41.61,41.62,363309.0,37.9823,38.0006,37.9458,37.955,363309.0
2017-05-05 09:30:00,41.85,41.89,41.69,41.74,282817.0,38.1647,38.2012,38.0188,38.0644,282817.0
2017-05-05 09:40:00,41.73,41.74,41.56,41.57,130229.0,38.0553,38.0644,37.9002,37.9094,130229.0
2017-05-05 09:50:00,41.56,41.56,41.45,41.46,112071.0,37.9002,37.9002,37.7999,37.8091,112071.0
2017-05-05 10:00:00,41.46,41.51,41.43,41.49,120365.0,37.8091,37.8547,37.7817,37.8364,120365.0
2017-05-05 10:10:00,41.48,41.51,41.36,41.36,147733.0,37.8273,37.8547,37.7179,37.7179,147733.0
2017-05-05 10:20:00,41.36,41.42,41.33,41.37,116348.0,37.7179,37.7726,37.6905,37.727,116348.0
2017-05-05 10:30:00,41.36,41.4,41.3,41.38,105936.0,37.7179,37.7543,37.6631,37.7361,105936.0
2017-05-05 10:40:00,41.38,41.43,41.35,41.39,78529.0,37.7361,37.7817,37.7087,37.7452,78529.0
2017-05-05 10:50:00,41.4,41.47,41.39,41.43,86727.0,37.7543,37.8182,37.7452,37.7817,86727.0
2017-05-05 11:00:00,41.43,41.52,41.43,41.45,116441.0,37.7817,37.8638,37.7817,37.7999,116441.0
2017-05-05 11:10:00,41.45,41.49,41.42,41.48,207390.0,37.7999,37.8364,37.7726,37.8273,207390.0
2017-05-05 11:20:00,41.48,41.52,41.46,41.48,48396.0,37.8273,37.8638,37.8091,37.8273,48396.0
2017-05-05 11:30:00,41.48,41.54,41.47,41.54,47685.0,37.8273,37.882,37.8182,37.882,47685.0
2017-05-05 11:40:00,41.53,41.58,41.52,41.58,94547.0,37.8729,37.9185,37.8638,37.9185,94547.0
2017-05-05 11:50:00,41.58,41.64,41.58,41.62,65877.0,37.9185,37.9732,37.9185,37.955,65877.0
2017-05-05 12:00:00,41.62,41.63,41.59,41.61,68987.0,37.955,37.9641,37.9276,37.9458,68987.0
2017-05-05 12:10:00,41.6,41.61,41.56,41.56,69457.0,37.9367,37.9458,37.9002,37.9002,69457.0
2017-05-05 12:20:00,41.56,41.59,41.55,41.58,102236.0,37.9002,37.9276,37.8911,37.9185,102236.0
2017-05-05 12:30:00,41.58,41.58,41.53,41.55,72933.0,37.9185,37.9185,37.8729,37.8911,72933.0
2017-05-05 12:40:00,41.55,41.61,41.54,41.6,37671.0,37.8911,37.9458,37.882,37.9367,37671.0
2017-05-05 12:50:00,41.61,41.64,41.58,41.64,31649.0,37.9458,37.9732,37.9185,37.9732,31649.0
2017-05-05 13:00:00,41.65,41.65,41.63,41.65,43860.0,37.9823,37.9823,37.9641,37.9823,43860.0
2017-05-05 13:10:00,41.64,41.65,41.61,41.63,40247.0,37.9732,37.9823,37.9458,37.9641,40247.0
2017-05-05 13:20:00,41.63,41.7,41.63,41.7,36648.0,37.9641,38.0279,37.9641,38.0279,36648.0
2017-05-05 13:30:00,41.7,41.72,41.68,41.7,72421.0,38.0279,38.0462,38.0097,38.0279,72421.0
2017-05-05 13:40:00,41.7,41.72,41.69,41.71,29237.0,38.0279,38.0462,38.0188,38.037,29237.0
2017-05-05 13:50:00,41.71,41.71,41.65,41.68,55864.0,38.037,38.037,37.9823,38.0097,55864.0
2017-05-05 14:00:00,41.68,41.71,41.66,41.71,48710.0,38.0097,38.037,37.9914,38.037,48710.0
2017-05-05 14:10:00,41.71,41.73,41.69,41.73,45500.0,38.037,38.0553,38.0188,38.0553,45500.0
2017-05-05 14:20:00,41.72,41.72,41.67,41.69,46543.0,38.0462,38.0462,38.0006,38.0188,46543.0
2017-05-05 14:30:00,41.68,41.69,41.65,41.65,52455.0,38.0097,38.0188,37.9823,37.9823,52455.0
2017-05-05 14:40:00,41.66,41.7,41.64,41.68,90970.0,37.9914,38.0279,37.9732,38.0097,90970.0
2017-05-05 14:50:00,41.67,41.75,41.66,41.74,294011.0,38.0006,38.0735,37.9914,38.0644,294011.0
2017-05-05 15:00:00,41.74,41.74,41.69,41.72,79552.0,38.0644,38.0644,38.0188,38.0462,79552.0
2017-05-05 15:10:00,41.72,41.75,41.71,41.74,67030.0,38.0462,38.0735,38.037,38.0644,67030.0
2017-05-05 15:20:00,41.75,41.75,41.73,41.74,50101.0,38.0735,38.0735,38.0553,38.0644,50101.0
2017-05-05 15:30:00,41.74,41.77,41.74,41.77,132219.0,38.0644,38.0918,38.0644,38.0918,132219.0
2017-05-05 15:40:00,41.77,41.83,41.75,41.83,261016.0,38.0918,38.1465,38.0735,38.1465,261016.0
2017-05-05 15:50:00,41.83,41.84,41.78,41.84,439071.0,38.1465,38.1556,38.1009,38.1556,439071.0
2017-05-08 09:30:00,41.88,41.96,41.73,41.75,411298.0,38.1921,38.265,38.0553,38.0735,411298.0
2017-05-08 09:40:00,41.75,41.85,41.7,41.82,171737.0,38.0735,38.1647,38.0279,38.1374,171737.0
2017-05-08 09:50:00,41.82,41.83,41.68,41.72,222978.0,38.1374,38.1465,38.0097,38.0462,222978.0
2017-05-08 10:00:00,41.72,41.85,41.72,41.8,183099.0,38.0462,38.1647,38.0462,38.1191,183099.0
2017-05-08 10:10:00,41.81,41.84,41.67,41.8,360338.0,38.1282,38.1556,38.0006,38.1191,360338.0
2017-05-08 10:20:00,41.8,41.83,41.75,41.76,88182.0,38.1191,38.1465,38.0735,38.0826,88182.0
2017-05-08 10:30:00,41.76,41.78,41.73,41.77,48705.0,38.0826,38.1009,38.0553,38.0918,48705.0
2017-05-08 10:40:00,41.77,41.89,41.76,41.81,116967.0,38.0918,38.2012,38.0826,38.1282,116967.0
2017-05-08 10:50:00,41.81,41.81,41.72,41.78,85636.0,38.1282,38.1282,38.0462,38.1009,85636.0
2017-05-08 11:00:00,41.77,41.85,41.77,41.8,90915.0,38.0918,38.1647,38.0918,38.1191,90915.0
2017-05-08 11:10:00,41.8,41.81,41.75,41.79,134387.0,38.1191,38.1282,38.0735,38.11,134387.0
2017-05-08 11:20:00,41.79,41.81,41.76,41.79,63373.0,38.11,38.1282,38.0826,38.11,63373.0
2017-05-08 11:30:00,41.8,41.85,41.79,41.8,80499.0,38.1191,38.1647,38.11,38.1191,80499.0
2017-05-08 11:40:00,41.8,41.81,41.69,41.72,149381.0,38.1191,38.1282,38.0188,38.0462,149381.0
2017-05-08 11:50:00,41.72,41.75,41.68,41.68,125390.0,38.0462,38.0735,38.0097,38.0097,125390.0
2017-05-08 12:00:00,41.69,41.73,41.66,41.69,70587.0,38.0188,38.0553,37.9914,38.0188,70587.0
2017-05-08 12:10:00,41.7,41.7,41.56,41.59,165040.0,38.0279,38.0279,37.9002,37.9276,165040.0
2017-05-08 12:20:00,41.59,41.62,41.57,41.59,49024.0,37.9276,37.955,37.9094,37.9276,49024.0
2017-05-08 12:30:00,41.59,41.67,41.58,41.66,37033.0,37.9276,38.0006,37.9185,37.9914,37033.0
2017-05-08 12:40:00,41.66,41.69,41.64,41.68,51713.0,37.9914,38.0188,37.9732,38.0097,51713.0
2017-05-08 12:50:00,41.69,41.7,41.65,41.65,25645.0,38.0188,38.0279,37.9823,37.9823,25645.0
2017-05-08 13:00:00,41.65,41.67,41.64,41.67,36285.0,37.9823,38.0006,37.9732,38.0006,36285.0
2017-05-08 13:10:00,41.67,41.69,41.66,41.68,36517.0,38.0006,38.0188,37.9914,38.0097,36517.0
2017-05-08 13:20:00,41.68,41.68,41.64,41.68,41888.0,38.0097,38.0097,37.9732,38.0097,41888.0
2017-05-08 13:30:00,41.67,41.67,41.64,41.65,30874.0,38.0006,38.0006,37.9732,37.9823,30874.0
2017-05-08 13:40:00,41.65,41.65,41.63,41.63,25748.0,37.9823,37.9823,37.9641,37.9641,25748.0
2017-05-08 13:50:00,41.63,41.64,41.61,41.62,55242.0,37.9641,37.9732,37.9458,37.955,55242.0
2017-05-08 14:00:00,41.62,41.65,41.61,41.62,37621.0,37.955,37.9823,37.9458,37.955,37621.0
2017-05-08 14:10:00,41.62,41.65,41.59,41.6,48463.0,37.955,37.9823,37.9276,37.9367,48463.0
2017-05-08 14:20:00,41.61,41.62,41.59,41.62,37939.0,37.9458,37.955,37.9276,37.955,37939.0
2017-05-08 14:30:00,41.61,41.63,41.6,41.62,46859.0,37.9458,37.9641,37.9367,37.955,46859.0
2017-05-08 14:40:00,41.62,41.62,41.52,41.55,154450.0,37.955,37.955,37.8638,37.8911,154450.0
2017-05-08 14:50:00,41.55,41.56,41.52,41.53,64325.0,37.8911,37.9002,37.8638,37.8729,64325.0
2017-05-08 15:00:00,41.53,41.54,41.49,41.51,77146.0,37.8729,37.882,37.8364,37.8547,77146.0
2017-05-08 15:10:00,41.51,41.53,41.48,41.5,149661.0,37.8547,37.8729,37.8273,37.8455,149661.0
2017-05-08 15:20:00,41.5,41.5,41.46,41.48,71465.0,37.8455,37.8455,37.8091,37.8273,71465.0
2017-05-08 15:30:00,41.48,41.49,41.44,41.46,83763.0,37.8273,37.8364,37.7908,37.8091,83763.0
2017-05-08 15:40:00,41.45,41.47,41.44,41.46,193111.0,37.7999,37.8182,37.7908,37.8091,193111.0
2017-05-08 15:50:00,41.46,41.54,41.46,41.53,962059.0,37.8091,37.882,37.8091,37.8729,962059.0
2017-05-09 09:30:00,41.82,41.96,41.72,41.94,649738.0,38.1374,38.265,38.0462,38.2468,649738.0
2017-05-09 09:40:00,41.93,42.0,41.92,41.99,261154.0,38.2377,38.3015,38.2285,38.2924,261154.0
2017-05-09 09:50:00,41.98,42.05,41.98,42.03,406726.0,38.2833,38.3471,38.2833,38.3289,406726.0
2017-05-09 10:00:00,42.02,42.05,41.98,42.01,230141.0,38.3197,38.3471,38.2833,38.3106,230141.0
2017-05-09 10:10:00,42.02,42.02,41.95,41.96,170488.0,38.3197,38.3197,38.2559,38.265,170488.0
2017-05-09 10:20:00,41.96,41.99,41.87,41.96,185220.0,38.265,38.2924,38.183,38.265,185220.0
2017-05-09 10:30:00,41.96,41.97,41.91,41.94,173933.0,38.265,38.2741,38.2194,38.2468,173933.0
2017-05-09 10:40:00,41.95,41.98,41.9,41.96,90761.0,38.2559,38.2833,38.2103,38.265,90761.0
2017-05-09 10:50:00,41.96,42.01,41.95,41.99,189844.0,38.265,38.3106,38.2559,38.2924,189844.0
2017-05-09 11:00:00,42.0,42.12,41.99,42.11,235427.0,38.3015,38.4109,38.2924,38.4018,235427.0
2017-05-09 11:10:00,42.11,42.14,42.01,42.02,176365.0,38.4018,38.4292,38.3106,38.3197,176365.0
2017-05-09 11:20:00,42.01,42.07,41.99,42.07,131246.0,38.3106,38.3653,38.2924,38.3653,131246.0
2017-05-09 11:30:00,42.07,42.13,42.05,42.11,215569.0,38.3653,38.4201,38.3471,38.4018,215569.0
2017-05-09 11:40:00,42.11,42.12,42.06,42.09,115133.0,38.4018,38.4109,38.3562,38.3836,115133.0
2017-05-09 11:50:00,42.08,42.18,42.07,42.17,163641.0,38.3745,38.4657,38.3653,38.4565,163641.0
2017-05-09 12:00:00,42.16,42.21,42.15,42.21,108916.0,38.4474,38.493,38.4383,38.493,108916.0
2017-05-09 12:10:00,42.21,42.24,42.18,42.23,81338.0,38.493,38.5204,38.4657,38.5112,81338.0
2017-05-09 12:20:00,42.23,42.25,42.2,42.23,162638.0,38.5112,38.5295,38.4839,38.5112,162638.0
2017-05-09 12:30:00,42.24,42.25,42.2,42.24,120196.0,38.5204,38.5295,38.4839,38.5204,120196.0
2017-05-09 12:40:00,42.23,42.25,42.18,42.18,103106.0,38.5112,38.5295,38.4657,38.4657,103106.0
2017-05-09 12:50:00,42.18,42.18,42.05,42.1,147286.0,38.4657,38.4657,38.3471,38.3927,147286.0
2017-05-09 13:00:00,42.1,42.21,42.09,42.17,147145.0,38.3927,38.493,38.3836,38.4565,147145.0
2017-05-09 13:10:00,42.17,42.18,42.08,42.1,85036.0,38.4565,38.4657,38.3745,38.3927,85036.0
2017-05-09 13:20:00,42.09,42.1,41.99,42.0,122394.0,38.3836,38.3927,38.2924,38.3015,122394.0
2017-05-09 13:30:00,42.01,42.05,41.98,42.04,89516.0,38.3106,38.3471,38.2833,38.338,89516.0
2017-05-09 13:40:00,42.04,42.05,42.01,42.02,63733.0,38.338,38.3471,38.3106,38.3197,63733.0
2017-05-09 13:50:00,42.02,42.04,42.01,42.02,70976.0,38.3197,38.338,38.3106,38.3197,70976.0
2017-05-09 14:00:00,42.02,42.06,42.02,42.03,163588.0,38.3197,38.3562,38.3197,38.3289,163588.0
2017-05-09 14:10:00,42.04,42.08,42.0,42.07,121778.0,38.338,38.3745,38.3015,38.3653,121778.0
2017-05-09 14:20:00,42.07,42.11,42.05,42.07,121425.0,38.3653,38.4018,38.3471,38.3653,121425.0
2017-05-09 14:30:00,42.06,42.12,42.06,42.09,80867.0,38.3562,38.4109,38.3562,38.3836,80867.0
2017-05-09 14:40:00,42.09,42.1,42.05,42.08,89303.0,38.3836,38.3927,38.3471,38.3745,89303.0
2017-05-09 14:50:00,42.08,42.09,42.05,42.07,68795.0,38.3745,38.3836,38.3471,38.3653,68795.0
2017-05-09 15:00:00,42.06,42.11,42.05,42.09,139622.0,38.3562,38.4018,38.3471,38.3836,139622.0
2017-05-09 15:10:00,42.08,42.09,42.0,42.01,156965.0,38.3745,38.3836,38.3015,38.3106,156965.0
2017-05-09 15:20:00,42.0,42.05,41.99,42.05,155985.0,38.3015,38.3471,38.2924,38.3471,155985.0
2017-05-09 15:30:00,42.04,42.05,41.92,41.95,189680.0,38.338,38.3471,38.2285,38.2559,189680.0
2017-05-09 15:40:00,41.95,41.99,41.91,41.98,271528.0,38.2559,38.2924,38.2194,38.2833,271528.0
2017-05-09 15:50:00,41.99,42.05,41.98,42.04,600804.0,38.2924,38.3471,38.2833,38.338,600804.0
2017-05-10 09:30:00,42.53,43.03,42.47,43.03,988867.0,38.7848,39.2408,38.7301,39.2408,988867.0
2017-05-10 09:40:00,43.04,43.06,42.72,42.78,633231.0,39.2499,39.2682,38.9581,39.0128,633231.0
2017-05-10 09:50:00,42.78,42.79,42.5,42.55,507622.0,39.0128,39.0219,38.7575,38.8031,507622.0
2017-05-10 10:00:00,42.55,42.67,42.51,42.57,381107.0,38.8031,38.9125,38.7666,38.8213,381107.0
2017-05-10 10:10:00,42.57,42.77,42.55,42.75,353388.0,38.8213,39.0037,38.8031,38.9855,353388.0
2017-05-10 10:20:00,42.74,42.81,42.62,42.74,281346.0,38.9763,39.0402,38.8669,38.9763,281346.0
2017-05-10 10:30:00,42.75,42.76,42.65,42.71,359068.0,38.9855,38.9946,38.8943,38.949,359068.0
2017-05-10 10:40:00,42.7,42.77,42.67,42.68,186913.0,38.9399,39.0037,38.9125,38.9216,186913.0
2017-05-10 10:50:00,42.68,42.77,42.66,42.67,149132.0,38.9216,39.0037,38.9034,38.9125,149132.0
2017-05-10 11:00:00,42.66,42.71,42.6,42.62,254365.0,38.9034,38.949,38.8487,38.8669,254365.0
2017-05-10 11:10:00,42.62,42.68,42.58,42.67,136178.0,38.8669,38.9216,38.8304,38.9125,136178.0
2017-05-10 11:20:00,42.68,42.73,42.66,42.73,171829.0,38.9216,38.9672,38.9034,38.9672,171829.0
2017-05-10 11:30:00,42.73,42.75,42.64,42.7,101380.0,38.9672,38.9855,38.8851,38.9399,101380.0
2017-05-10 11:40:00,42.7,42.72,42.64,42.71,203607.0,38.9399,38.9581,38.8851,38.949,203607.0
2017-05-10 11:50:00,42.72,42.86,42.69,42.86,136335.0,38.9581,39.0858,38.9307,39.0858,136335.0
2017-05-10 12:00:00,42.86,42.98,42.85,42.97,356418.0,39.0858,39.1952,39.0767,39.1861,356418.0
2017-05-10 12:10:00,42.97,43.05,42.96,43.03,122967.0,39.1861,39.259,39.177,39.2408,122967.0
2017-05-10 12:20:00,43.03,43.05,42.96,43.05,186714.0,39.2408,39.259,39.177,39.259,186714.0
2017-05-10 12:30:00,43.05,43.09,43.0,43.03,148791.0,39.259,39.2955,39.2134,39.2408,148791.0
2017-05-10 12:40:00,43.03,43.05,42.99,43.04,113789.0,39.2408,39.259,39.2043,39.2499,113789.0
2017-05-10 12:50:00,43.04,43.06,42.99,43.0,154320.0,39.2499,39.2682,39.2043,39.2134,154320.0
2017-05-10 13:00:00,43.0,43.03,42.93,42.96,91423.0,39.2134,39.2408,39.1496,39.177,91423.0
2017-05-10 13:10:00,42.96,42.97,42.91,42.94,75697.0,39.177,39.1861,39.1314,39.1587,75697.0
2017-05-10 13:20:00,42.94,42.95,42.9,42.92,154596.0,39.1587,39.1678,39.1222,39.1405,154596.0
2017-05-10 13:30:00,42.91,42.93,42.82,42.86,206408.0,39.1314,39.1496,39.0493,39.0858,206408.0
2017-05-10 13:40:00,42.86,42.88,42.83,42.83,71445.0,39.0858,39.104,39.0584,39.0584,71445.0
2017-05-10 13:50:00,42.83,42.85,42.75,42.76,88470.0,39.0584,39.0767,38.9855,38.9946,88470.0
2017-05-10 14:00:00,42.75,42.82,42.74,42.75,122128.0,38.9855,39.0493,38.9763,38.9855,122128.0
2017-05-10 14:10:00,42.75,42.77,42.71,42.74,110898.0,38.9855,39.0037,38.949,38.9763,110898.0
2017-05-10 14:20:00,42.74,42.75,42.67,42.69,136508.0,38.9763,38.9855,38.9125,38.9307,136508.0
2017-05-10 14:30:00,42.69,42.77,42.68,42.73,163637.0,38.9307,39.0037,38.9216,38.9672,163637.0
2017-05-10 14:40:00,42.73,42.81,42.73,42.8,204529.0,38.9672,39.0402,38.9672,39.0311,204529.0
2017-05-10 14:50:00,42.8,42.83,42.76,42.79,145741.0,39.0311,39.0584,38.9946,39.0219,145741.0
2017-05-10 15:00:00,42.79,42.83,42.78,42.8,107728.0,39.0219,39.0584,39.0128,39.0311,107728.0
2017-05-10 15:10:00,42.81,42.81,42.74,42.74,158435.0,39.0402,39.0402,38.9763,38.9763,158435.0
2017-05-10 15:20:00,42.74,42.77,42.72,42.72,138559.0,38.9763,39.0037,38.9581,38.9581,138559.0
2017-05-10 15:30:00,42.73,42.73,42.67,42.7,245307.0,38.9672,38.9672,38.9125,38.9399,245307.0
2017-05-10 15:40:00,42.7,42.77,42.69,42.76,292279.0,38.9399,39.0037,38.9307,38.9946,292279.0
2017-05-10 15:50:00,42.76,42.88,42.76,42.87,1079526.0,38.9946,39.104,38.9946,39.0949,1079526.0
2017-05-11 09:30:00,43.02,43.24,43.01,43.18,952000.0,39.2317,39.4323,39.2226,39.3776,952000.0
2017-05-11 09:40:00,43.18,43.27,43.02,43.21,531646.0,39.3776,39.4597,39.2317,39.405,531646.0
2017-05-11 09:50:00,43.21,43.22,43.04,43.16,321482.0,39.405,39.4141,39.2499,39.3594,321482.0
2017-05-11 10:00:00,43.17,43.17,43.06,43.12,339666.0,39.3685,39.3685,39.2682,39.3229,339666.0
2017-05-11 10:10:00,43.11,43.11,42.94,42.95,343402.0,39.3138,39.3138,39.1587,39.1678,343402.0
2017-05-11 10:20:00,42.94,42.95,42.77,42.87,358741.0,39.1587,39.1678,39.0037,39.0949,358741.0
2017-05-11 10:30:00,42.87,42.88,42.73,42.74,208572.0,39.0949,39.104,38.9672,38.9763,208572.0
2017-05-11 10:40:00,42.73,42.92,42.73,42.88,175043.0,38.9672,39.1405,38.9672,39.104,175043.0
2017-05-11 10:50:00,42.88,42.94,42.78,42.94,195250.0,39.104,39.1587,39.0128,39.1587,195250.0
2017-05-11 11:00:00,42.93,42.97,42.84,42.91,187426.0,39.1496,39.1861,39.0675,39.1314,187426.0
2017-05-11 11:10:00,42.91,43.13,42.91,43.1,294754.0,39.1314,39.332,39.1314,39.3046,294754.0
2017-05-11 11:20:00,43.11,43.14,43.01,43.07,174505.0,39.3138,39.3411,39.2226,39.2773,174505.0
2017-05-11 11:30:00,43.07,43.07,42.93,42.97,192905.0,39.2773,39.2773,39.1496,39.1861,192905.0
2017-05-11 11:40:00,42.96,43.02,42.95,43.01,144089.0,39.177,39.2317,39.1678,39.2226,144089.0
2017-05-11 11:50:00,43.0,43.0,42.92,42.97,137783.0,39.2134,39.2134,39.1405,39.1861,137783.0
2017-05-11 12:00:00,42.98,43.01,42.95,42.96,212142.0,39.1952,39.2226,39.1678,39.177,212142.0
2017-05-11 12:10:00,42.96,43.04,42.94,43.02,168864.0,39.177,39.2499,39.1587,39.2317,168864.0
2017-05-11 12:20:00,43.03,43.13,43.0,43.13,136120.0,39.2408,39.332,39.2134,39.332,136120.0
2017-05-11 12:30:00,43.13,43.14,43.1,43.13,124379.0,39.332,39.3411,39.3046,39.332,124379.0
2017-05-11 12:40:00,43.13,43.14,43.07,43.09,75250.0,39.332,39.3411,39.2773,39.2955,75250.0
2017-05-11 12:50:00,43.08,43.09,43.03,43.06,87662.0,39.2864,39.2955,39.2408,39.2682,87662.0
2017-05-11 13:00:00,43.06,43.1,43.04,43.08,95695.0,39.2682,39.3046,39.2499,39.2864,95695.0
2017-05-11 13:10:00,43.08,43.16,43.05,43.16,104505.0,39.2864,39.3594,39.259,39.3594,104505.0
2017-05-11 13:20:00,43.15,43.21,43.1,43.12,156144.0,39.3502,39.405,39.3046,39.3229,156144.0
2017-05-11 13:30:00,43.12,43.2,43.11,43.18,94709.0,39.3229,39.3958,39.3138,39.3776,94709.0
2017-05-11 13:40:00,43.19,43.21,43.15,43.21,146073.0,39.3867,39.405,39.3502,39.405,146073.0
2017-05-11 13:50:00,43.2,43.24,43.19,43.21,237846.0,39.3958,39.4323,39.3867,39.405,237846.0
2017-05-11 14:00:00,43.2,43.24,43.18,43.2,139336.0,39.3958,39.4323,39.3776,39.3958,139336.0
2017-05-11 14:10:00,43.2,43.27,43.16,43.27,131415.0,39.3958,39.4597,39.3594,39.4597,131415.0
2017-05-11 14:20:00,43.27,43.36,43.26,43.33,191366.0,39.4597,39.5417,39.4505,39.5144,191366.0
2017-05-11 14:30:00,43.33,43.35,43.31,43.31,157995.0,39.5144,39.5326,39.4961,39.4961,157995.0
2017-05-11 14:40:00,43.32,43.35,43.23,43.27,130712.0,39.5053,39.5326,39.4232,39.4597,130712.0
2017-05-11 14:50:00,43.27,43.3,43.25,43.29,159180.0,39.4597,39.487,39.4414,39.4779,159180.0
2017-05-11 15:00:00,43.29,43.36,43.26,43.36,225633.0,39.4779,39.5417,39.4505,39.5417,225633.0
2017-05-11 15:10:00,43.36,43.42,43.35,43.42,336693.0,39.5417,39.5965,39.5326,39.5965,336693.0
2017-05-11 15:20:00,43.41,43.43,43.33,43.37,240831.0,39.5873,39.6056,39.5144,39.5509,240831.0
2017-05-11 15:30:00,43.36,43.42,43.36,43.4,292331.0,39.5417,39.5965,39.5417,39.5782,292331.0
2017-05-11 15:40:00,43.4,43.45,43.36,43.41,403543.0,39.5782,39.6238,39.5417,39.5873,403543.0
2017-05-11 15:50:00,43.41,43.48,43.38,43.48,1062855.0,39.5873,39.6512,39.56,39.6512,1062855.0
2017-05-12 09:30:00,43.47,43.64,43.41,43.51,787394.0,39.6421,39.7971,39.5873,39.6785,787394.0
2017-05-12 09:40:00,43.49,43.49,43.27,43.32,370520.0,39.6603,39.6603,39.4597,39.5053,370520.0
2017-05-12 09:50:00,43.32,43.33,43.11,43.15,402541.0,39.5053,39.5144,39.3138,39.3502,402541.0
2017-05-12 10:00:00,43.15,43.21,43.06,43.12,255242.0,39.3502,39.405,39.2682,39.3229,255242.0
2017-05-12 10:10:00,43.12,43.29,43.12,43.28,233450.0,39.3229,39.4779,39.3229,39.4688,233450.0
2017-05-12 10:20:00,43.28,43.33,43.19,43.2,179187.0,39.4688,39.5144,39.3867,39.3958,179187.0
2017-05-12 10:30:00,43.2,43.27,43.15,43.25,204205.0,39.3958,39.4597,39.3502,39.4414,204205.0
2017-05-12 10:40:00,43.25,43.29,43.22,43.27,138160.0,39.4414,39.4779,39.4141,39.4597,138160.0
2017-05-12 10:50:00,43.27,43.41,43.25,43.4,206632.0,39.4597,39.5873,39.4414,39.5782,206632.0
2017-05-12 11:00:00,43.41,43.52,43.36,43.52,236684.0,39.5873,39.6877,39.5417,39.6877,236684.0
2017-05-12 11:10:00,43.53,43.57,43.42,43.45,174749.0,39.6968,39.7332,39.5965,39.6238,174749.0
2017-05-12 11:20:00,43.45,43.5,43.42,43.5,137758.0,39.6238,39.6694,39.5965,39.6694,137758.0
2017-05-12 11:30:00,43.51,43.53,43.44,43.45,170012.0,39.6785,39.6968,39.6147,39.6238,170012.0
2017-05-12 11:40:00,43.45,43.51,43.45,43.48,127626.0,39.6238,39.6785,39.6238,39.6512,127626.0
2017-05-12 11:50:00,43.49,43.5,43.45,43.5,157439.0,39.6603,39.6694,39.6238,39.6694,157439.0
2017-05-12 12:00:00,43.51,43.52,43.36,43.36,149471.0,39.6785,39.6877,39.5417,39.5417,149471.0
2017-05-12 12:10:00,43.36,43.39,43.33,43.38,165933.0,39.5417,39.5691,39.5144,39.56,165933.0
2017-05-12 12:20:00,43.38,43.43,43.36,43.43,155249.0,39.56,39.6056,39.5417,39.6056,155249.0
2017-05-12 12:30:00,43.43,43.44,43.4,43.43,126510.0,39.6056,39.6147,39.5782,39.6056,126510.0
2017-05-12 12:40:00,43.43,43.46,43.41,43.42,119105.0,39.6056,39.6329,39.5873,39.5965,119105.0
2017-05-12 12:50:00,43.43,43.43,43.38,43.41,77984.0,39.6056,39.6056,39.56,39.5873,77984.0
2017-05-12 13:00:00,43.41,43.41,43.37,43.4,68089.0,39.5873,39.5873,39.5509,39.5782,68089.0
2017-05-12 13:10:00,43.4,43.43,43.38,43.4,149864.0,39.5782,39.6056,39.56,39.5782,149864.0
2017-05-12 13:20:00,43.4,43.41,43.34,43.36,91842.0,39.5782,39.5873,39.5235,39.5417,91842.0
2017-05-12 13:30:00,43.36,43.38,43.34,43.34,89003.0,39.5417,39.56,39.5235,39.5235,89003.0
2017-05-12 13:40:00,43.34,43.36,43.33,43.35,72972.0,39.5235,39.5417,39.5144,39.5326,72972.0
2017-05-12 13:50:00,43.36,43.42,43.35,43.42,136274.0,39.5417,39.5965,39.5326,39.5965,136274.0
2017-05-12 14:00:00,43.42,43.44,43.38,43.39,108690.0,39.5965,39.6147,39.56,39.5691,108690.0
2017-05-12 14:10:00,43.39,43.39,43.32,43.32,147511.0,39.5691,39.5691,39.5053,39.5053,147511.0
2017-05-12 14:20:00,43.33,43.34,43.28,43.33,198900.0,39.5144,39.5235,39.4688,39.5144,198900.0
2017-05-12 14:30:00,43.32,43.34,43.29,43.32,105435.0,39.5053,39.5235,39.4779,39.5053,105435.0
2017-05-12 14:40:00,43.32,43.33,43.27,43.3,138584.0,39.5053,39.5144,39.4597,39.487,138584.0
2017-05-12 14:50:00,43.3,43.38,43.29,43.35,150572.0,39.487,39.56,39.4779,39.5326,150572.0
2017-05-12 15:00:00,43.34,43.36,43.3,43.3,119412.0,39.5235,39.5417,39.487,39.487,119412.0
2017-05-12 15:10:00,43.31,43.33,43.3,43.31,144912.0,39.4961,39.5144,39.487,39.4961,144912.0
2017-05-12 15:20:00,43.32,43.33,43.22,43.23,207256.0,39.5053,39.5144,39.4141,39.4232,207256.0
2017-05-12 15:30:00,43.23,43.25,43.2,43.22,256929.0,39.4232,39.4414,39.3958,39.4141,256929.0
2017-05-12 15:40:00,43.23,43.33,43.22,43.31,402315.0,39.4232,39.5144,39.4141,39.4961,402315.0
2017-05-12 15:50:00,43.31,43.44,43.3,43.44,959239.0,39.4961,39.6147,39.487,39.6147,959239.0
2017-05-15 09:30:00,43.88,43.98,43.72,43.87,816260.0,40.016,40.1071,39.87,40.0068,816260.0
2017-05-15 09:40:00,43.87,43.98,43.71,43.95,720832.0,40.0068,40.1071,39.8609,40.0798,720832.0
2017-05-15 09:50:00,43.96,44.09,43.91,43.94,460710.0,40.0889,40.2075,40.0433,40.0707,460710.0
2017-05-15 10:00:00,43.94,44.02,43.91,43.99,531306.0,40.0707,40.1436,40.0433,40.1163,531306.0
2017-05-15 10:10:00,43.99,44.0,43.92,43.97,344766.0,40.1163,40.1254,40.0524,40.098,344766.0
2017-05-15 10:20:00,43.97,44.0,43.94,44.0,236153.0,40.098,40.1254,40.0707,40.1254,236153.0
2017-05-15 10:30:00,44.0,44.01,43.92,43.98,302072.0,40.1254,40.1345,40.0524,40.1071,302072.0
2017-05-15 10:40:00,43.99,44.01,43.96,44.0,319835.0,40.1163,40.1345,40.0889,40.1254,319835.0
2017-05-15 10:50:00,44.0,44.04,43.96,44.01,441371.0,40.1254,40.1619,40.0889,40.1345,441371.0
2017-05-15 11:00:00,44.01,44.16,43.99,44.14,314681.0,40.1345,40.2713,40.1163,40.2531,314681.0
2017-05-15 11:10:00,44.14,44.17,44.11,44.16,218681.0,40.2531,40.2804,40.2257,40.2713,218681.0
2017-05-15 11:20:00,44.17,44.24,44.16,44.19,235011.0,40.2804,40.3442,40.2713,40.2987,235011.0
2017-05-15 11:30:00,44.19,44.2,44.11,44.14,153248.0,40.2987,40.3078,40.2257,40.2531,153248.0
2017-05-15 11:40:00,44.13,44.26,44.13,44.23,211175.0,40.2439,40.3625,40.2439,40.3351,211175.0
2017-05-15 11:50:00,44.23,44.33,44.22,44.32,156082.0,40.3351,40.4263,40.326,40.4172,156082.0
2017-05-15 12:00:00,44.33,44.43,44.32,44.39,165116.0,40.4263,40.5175,40.4172,40.481,165116.0
2017-05-15 12:10:00,44.39,44.39,44.21,44.21,338726.0,40.481,40.481,40.3169,40.3169,338726.0
2017-05-15 12:20:00,44.21,44.23,44.17,44.17,127870.0,40.3169,40.3351,40.2804,40.2804,127870.0
2017-05-15 12:30:00,44.18,44.21,44.17,44.2,134974.0,40.2895,40.3169,40.2804,40.3078,134974.0
2017-05-15 12:40:00,44.2,44.24,44.17,44.22,228805.0,40.3078,40.3442,40.2804,40.326,228805.0
2017-05-15 12:50:00,44.22,44.22,44.16,44.17,136846.0,40.326,40.326,40.2713,40.2804,136846.0
2017-05-15 13:00:00,44.18,44.22,44.14,44.21,164180.0,40.2895,40.326,40.2531,40.3169,164180.0
2017-05-15 13:10:00,44.22,44.25,44.19,44.19,149322.0,40.326,40.3534,40.2987,40.2987,149322.0
2017-05-15 13:20:00,44.19,44.25,44.19,44.22,166743.0,40.2987,40.3534,40.2987,40.326,166743.0
2017-05-15 13:30:00,44.23,44.27,44.21,44.26,170836.0,40.3351,40.3716,40.3169,40.3625,170836.0
2017-05-15 13:40:00,44.26,44.29,44.21,44.21,152895.0,40.3625,40.3898,40.3169,40.3169,152895.0
2017-05-15 13:50:00,44.22,44.28,44.21,44.27,181718.0,40.326,40.3807,40.3169,40.3716,181718.0
2017-05-15 14:00:00,44.27,44.27,44.21,44.24,118103.0,40.3716,40.3716,40.3169,40.3442,118103.0
2017-05-15 14:10:00,44.24,44.24,44.2,44.22,103368.0,40.3442,40.3442,40.3078,40.326,103368.0
2017-05-15 14:20:00,44.22,44.22,44.11,44.13,152487.0,40.326,40.326,40.2257,40.2439,152487.0
2017-05-15 14:30:00,44.12,44.17,44.12,44.16,132494.0,40.2348,40.2804,40.2348,40.2713,132494.0
2017-05-15 14:40:00,44.16,44.23,44.15,44.23,152944.0,40.2713,40.3351,40.2622,40.3351,152944.0
2017-05-15 14:50:00,44.22,44.32,44.21,44.31,206362.0,40.326,40.4172,40.3169,40.4081,206362.0
2017-05-15 15:00:00,44.31,44.33,44.27,44.3,125225.0,40.4081,40.4263,40.3716,40.399,125225.0
2017-05-15 15:10:00,44.3,44.38,44.29,44.31,273855.0,40.399,40.4719,40.3898,40.4081,273855.0
2017-05-15 15:20:00,44.31,44.34,44.28,44.3,202827.0,40.4081,40.4354,40.3807,40.399,202827.0
2017-05-15 15:30:00,44.3,44.31,44.27,44.28,288944.0,40.399,40.4081,40.3716,40.3807,288944.0
2017-05-15 15:40:00,44.28,44.28,44.23,44.26,305178.0,40.3807,40.3807,40.3351,40.3625,305178.0
2017-05-15 15:50:00,44.26,44.32,44.25,44.32,796056.0,40.3625,40.4172,40.3534,40.4172,796056.0
2017-05-16 09:30:00,44.8,44.88,44.57,44.79,1023961.0,40.8549,40.9279,40.6452,40.8458,1023961.0
2017-05-16 09:40:00,44.8,44.81,44.52,44.53,637741.0,40.8549,40.8641,40.5996,40.6087,637741.0
2017-05-16 09:50:00,44.53,44.53,44.34,44.44,665416.0,40.6087,40.6087,40.4354,40.5266,665416.0
2017-05-16 10:00:00,44.45,44.58,44.44,44.52,331900.0,40.5358,40.6543,40.5266,40.5996,331900.0
2017-05-16 10:10:00,44.52,44.57,44.44,44.46,306453.0,40.5996,40.6452,40.5266,40.5449,306453.0
2017-05-16 10:20:00,44.46,44.49,44.31,44.43,509039.0,40.5449,40.5722,40.4081,40.5175,509039.0
2017-05-16 10:30:00,44.44,44.67,44.41,44.61,468444.0,40.5266,40.7364,40.4993,40.6817,468444.0
2017-05-16 10:40:00,44.61,44.75,44.57,44.67,453568.0,40.6817,40.8093,40.6452,40.7364,453568.0
2017-05-16 10:50:00,44.67,44.77,44.59,44.7,272738.0,40.7364,40.8276,40.6634,40.7637,272738.0
2017-05-16 11:00:00,44.7,44.8,44.66,44.79,193817.0,40.7637,40.8549,40.7273,40.8458,193817.0
2017-05-16 11:10:00,44.79,44.8,44.7,44.73,228832.0,40.8458,40.8549,40.7637,40.7911,228832.0
2017-05-16 11:20:00,44.73,44.86,44.72,44.85,160090.0,40.7911,40.9097,40.782,40.9005,160090.0
2017-05-16 11:30:00,44.84,44.88,44.78,44.88,200545.0,40.8914,40.9279,40.8367,40.9279,200545.0
2017-05-16 11:40:00,44.88,44.9,44.82,44.9,246446.0,40.9279,40.9461,40.8732,40.9461,246446.0
2017-05-16 11:50:00,44.9,44.9,44.84,44.88,215745.0,40.9461,40.9461,40.8914,40.9279,215745.0
2017-05-16 12:00:00,44.88,44.88,44.84,44.84,183411.0,40.9279,40.9279,40.8914,40.8914,183411.0
2017-05-16 12:10:00,44.84,44.99,44.83,44.99,221798.0,40.8914,41.0282,40.8823,41.0282,221798.0
2017-05-16 12:20:00,44.99,45.0,44.96,45.0,187662.0,41.0282,41.0373,41.0008,41.0373,187662.0
2017-05-16 12:30:00,44.99,45.0,44.95,44.99,350201.0,41.0282,41.0373,40.9917,41.0282,350201.0
2017-05-16 12:40:00,44.98,45.0,44.96,44.98,317629.0,41.0191,41.0373,41.0008,41.0191,317629.0
2017-05-16 12:50:00,44.98,45.02,44.95,44.97,419647.0,41.0191,41.0556,40.9917,41.01,419647.0
2017-05-16 13:00:00,44.97,45.02,44.95,44.99,175942.0,41.01,41.0556,40.9917,41.0282,175942.0
2017-05-16 13:10:00,44.99,45.0,44.98,44.99,108661.0,41.0282,41.0373,41.0191,41.0282,108661.0
2017-05-16 13:20:00,45.0,45.0,44.9,44.91,146500.0,41.0373,41.0373,40.9461,40.9553,146500.0
2017-05-16 13:30:00,44.91,44.94,44.88,44.93,177821.0,40.9553,40.9826,40.9279,40.9735,177821.0
2017-05-16 13:40:00,44.92,44.94,44.86,44.88,265522.0,40.9644,40.9826,40.9097,40.9279,265522.0
2017-05-16 13:50:00,44.87,44.89,44.86,44.87,130772.0,40.9188,40.937,40.9097,40.9188,130772.0
2017-05-16 14:00:00,44.88,44.88,44.86,44.88,121973.0,40.9279,40.9279,40.9097,40.9279,121973.0
2017-05-16 14:10:00,44.88,44.88,44.84,44.85,141281.0,40.9279,40.9279,40.8914,40.9005,141281.0
2017-05-16 14:20:00,44.84,44.87,44.82,44.84,128573.0,40.8914,40.9188,40.8732,40.8914,128573.0
2017-05-16 14:30:00,44.83,44.89,44.82,44.88,218749.0,40.8823,40.937,40.8732,40.9279,218749.0
2017-05-16 14:40:00,44.88,44.88,44.86,44.87,194101.0,40.9279,40.9279,40.9097,40.9188,194101.0
2017-05-16 14:50:00,44.87,44.87,44.82,44.86,187284.0,40.9188,40.9188,40.8732,40.9097,187284.0
2017-05-16 15:00:00,44.87,44.87,44.81,44.83,126410.0,40.9188,40.9188,40.8641,40.8823,126410.0
2017-05-16 15:10:00,44.83,44.83,44.74,44.74,321087.0,40.8823,40.8823,40.8002,40.8002,321087.0
2017-05-16 15:20:00,44.75,44.76,44.71,44.76,248047.0,40.8093,40.8185,40.7729,40.8185,248047.0
2017-05-16 15:30:00,44.76,44.84,44.74,44.83,446186.0,40.8185,40.8914,40.8002,40.8823,446186.0
2017-05-16 15:40:00,44.83,44.92,44.81,44.92,291508.0,40.8823,40.9644,40.8641,40.9644,291508.0
2017-05-16 15:50:00,44.92,45.08,44.91,45.07,909488.0,40.9644,41.1103,40.9553,41.1012,909488.0
2017-05-17 09:30:00,44.58,44.7,44.31,44.6,1170059.0,40.6543,40.7637,40.4081,40.6725,1170059.0
2017-05-17 09:40:00,44.6,44.68,44.5,44.54,416819.0,40.6725,40.7455,40.5814,40.6178,416819.0
2017-05-17 09:50:00,44.54,44.54,43.91,44.0,973126.0,40.6178,40.6178,40.0433,40.1254,973126.0
2017-05-17 10:00:00,43.99,44.11,43.87,44.11,611688.0,40.1163,40.2257,40.0068,40.2257,611688.0
2017-05-17 10:10:00,44.11,44.13,43.97,43.98,446297.0,40.2257,40.2439,40.098,40.1071,446297.0
2017-05-17 10:20:00,43.98,43.99,43.64,43.74,555674.0,40.1071,40.1163,39.7971,39.8883,555674.0
2017-05-17 10:30:00,43.75,43.84,43.7,43.75,425762.0,39.8974,39.9795,39.8518,39.8974,425762.0
2017-05-17 10:40:00,43.75,43.84,43.69,43.7,303453.0,39.8974,39.9795,39.8427,39.8518,303453.0
2017-05-17 10:50:00,43.71,43.72,43.52,43.6,607154.0,39.8609,39.87,39.6877,39.7606,607154.0
2017-05-17 11:00:00,43.6,43.61,43.34,43.34,667588.0,39.7606,39.7697,39.5235,39.5235,667588.0
2017-05-17 11:10:00,43.34,43.65,43.33,43.52,1018738.0,39.5235,39.8062,39.5144,39.6877,1018738.0
2017-05-17 11:20:00,43.51,43.56,43.46,43.5,464289.0,39.6785,39.7241,39.6329,39.6694,464289.0
2017-05-17 11:30:00,43.5,43.52,43.39,43.45,478213.0,39.6694,39.6877,39.5691,39.6238,478213.0
2017-05-17 11:40:00,43.45,43.49,43.34,43.34,257694.0,39.6238,39.6603,39.5235,39.5235,257694.0
2017-05-17 11:50:00,43.35,43.48,43.33,43.48,308048.0,39.5326,39.6512,39.5144,39.6512,308048.0
2017-05-17 12:00:00,43.48,43.53,43.39,43.52,392187.0,39.6512,39.6968,39.5691,39.6877,392187.0
2017-05-17 12:10:00,43.52,43.55,43.44,43.48,203622.0,39.6877,39.715,39.6147,39.6512,203622.0
2017-05-17 12:20:00,43.48,43.65,43.47,43.63,195185.0,39.6512,39.8062,39.6421,39.788,195185.0
2017-05-17 12:30:00,43.63,43.73,43.62,43.72,300769.0,39.788,39.8792,39.7788,39.87,300769.0
2017-05-17 12:40:00,43.72,43.81,43.72,43.79,201765.0,39.87,39.9521,39.87,39.9339,201765.0
2017-05-17 12:50:00,43.78,43.79,43.71,43.79,176415.0,39.9248,39.9339,39.8609,39.9339,176415.0
2017-05-17 13:00:00,43.79,43.8,43.71,43.79,209767.0,39.9339,39.943,39.8609,39.9339,209767.0
2017-05-17 13:10:00,43.78,43.79,43.69,43.72,242366.0,39.9248,39.9339,39.8427,39.87,242366.0
2017-05-17 13:20:00,43.71,43.72,43.55,43.59,237817.0,39.8609,39.87,39.715,39.7515,237817.0
2017-05-17 13:30:00,43.59,43.6,43.5,43.55,211702.0,39.7515,39.7606,39.6694,39.715,211702.0
2017-05-17 13:40:00,43.54,43.56,43.46,43.56,215030.0,39.7059,39.7241,39.6329,39.7241,215030.0
2017-05-17 13:50:00,43.55,43.56,43.41,43.46,179483.0,39.715,39.7241,39.5873,39.6329,179483.0
2017-05-17 14:00:00,43.45,43.52,43.43,43.46,196030.0,39.6238,39.6877,39.6056,39.6329,196030.0
2017-05-17 14:10:00,43.47,43.47,43.27,43.31,268958.0,39.6421,39.6421,39.4597,39.4961,268958.0
2017-05-17 14:20:00,43.31,43.37,43.12,43.13,489173.0,39.4961,39.5509,39.3229,39.332,489173.0
2017-05-17 14:30:00,43.13,43.18,42.94,42.96,515768.0,39.332,39.3776,39.1587,39.177,515768.0
2017-05-17 14:40:00,42.96,43.0,42.88,42.94,445819.0,39.177,39.2134,39.104,39.1587,445819.0
2017-05-17 14:50:00,42.94,42.98,42.83,42.95,479106.0,39.1587,39.1952,39.0584,39.1678,479106.0
2017-05-17 15:00:00,42.95,43.0,42.9,42.94,288028.0,39.1678,39.2134,39.1222,39.1587,288028.0
2017-05-17 15:10:00,42.93,43.05,42.86,43.02,316484.0,39.1496,39.259,39.0858,39.2317,316484.0
2017-05-17 15:20:00,43.02,43.12,43.01,43.02,347425.0,39.2317,39.3229,39.2226,39.2317,347425.0
2017-05-17 15:30:00,43.02,43.1,43.01,43.07,378722.0,39.2317,39.3046,39.2226,39.2773,378722.0
2017-05-17 15:40:00,43.06,43.1,42.93,42.94,693611.0,39.2682,39.3046,39.1496,39.1587,693611.0
2017-05-17 15:50:00,42.93,42.94,42.73,42.76,1417808.0,39.1496,39.1587,38.9672,38.9946,1417808.0
2017-05-18 09:30:00,43.06,43.48,42.83,43.48,1039447.0,39.2682,39.6512,39.0584,39.6512,1039447.0
2017-05-18 09:40:00,43.47,43.54,43.16,43.44,835822.0,39.6421,39.7059,39.3594,39.6147,835822.0
2017-05-18 09:50:00,43.45,43.54,43.31,43.33,669693.0,39.6238,39.7059,39.4961,39.5144,669693.0
2017-05-18 10:00:00,43.33,43.43,43.01,43.4,1007732.0,39.5144,39.6056,39.2226,39.5782,1007732.0
2017-05-18 10:10:00,43.4,43.61,43.38,43.5,562149.0,39.5782,39.7697,39.56,39.6694,562149.0
2017-05-18 10:20:00,43.49,43.61,43.32,43.46,424069.0,39.6603,39.7697,39.5053,39.6329,424069.0
2017-05-18 10:30:00,43.46,43.67,43.44,43.66,446618.0,39.6329,39.8244,39.6147,39.8153,446618.0
2017-05-18 10:40:00,43.66,43.73,43.48,43.6,478690.0,39.8153,39.8792,39.6512,39.7606,478690.0
2017-05-18 10:50:00,43.6,43.63,43.52,43.56,301864.0,39.7606,39.788,39.6877,39.7241,301864.0
2017-05-18 11:00:00,43.56,43.64,43.55,43.61,285597.0,39.7241,39.7971,39.715,39.7697,285597.0
2017-05-18 11:10:00,43.61,43.62,43.46,43.59,385813.0,39.7697,39.7788,39.6329,39.7515,385813.0
2017-05-18 11:20:00,43.6,43.69,43.54,43.55,260669.0,39.7606,39.8427,39.7059,39.715,260669.0
2017-05-18 11:30:00,43.55,43.58,43.4,43.41,270453.0,39.715,39.7424,39.5782,39.5873,270453.0
2017-05-18 11:40:00,43.41,43.55,43.33,43.52,248416.0,39.5873,39.715,39.5144,39.6877,248416.0
2017-05-18 11:50:00,43.52,43.58,43.41,43.44,214927.0,39.6877,39.7424,39.5873,39.6147,214927.0
2017-05-18 12:00:00,43.45,43.5,43.36,43.44,252240.0,39.6238,39.6694,39.5417,39.6147,252240.0
2017-05-18 12:10:00,43.43,43.46,43.36,43.38,242969.0,39.6056,39.6329,39.5417,39.56,242969.0
2017-05-18 12:20:00,43.38,43.51,43.35,43.48,266301.0,39.56,39.6785,39.5326,39.6512,266301.0
2017-05-18 12:30:00,43.47,43.62,43.46,43.56,310948.0,39.6421,39.7788,39.6329,39.7241,310948.0
2017-05-18 12:40:00,43.55,43.6,43.52,43.58,188278.0,39.715,39.7606,39.6877,39.7424,188278.0
2017-05-18 12:50:00,43.58,43.72,43.54,43.72,229248.0,39.7424,39.87,39.7059,39.87,229248.0
2017-05-18 13:00:00,43.72,43.74,43.61,43.62,206259.0,39.87,39.8883,39.7697,39.7788,206259.0
2017-05-18 13:10:00,43.63,43.67,43.54,43.61,300657.0,39.788,39.8244,39.7059,39.7697,300657.0
2017-05-18 13:20:00,43.61,43.64,43.51,43.52,253924.0,39.7697,39.7971,39.6785,39.6877,253924.0
2017-05-18 13:30:00,43.51,43.53,43.42,43.51,403711.0,39.6785,39.6968,39.5965,39.6785,403711.0
2017-05-18 13:40:00,43.52,43.61,43.46,43.47,366987.0,39.6877,39.7697,39.6329,39.6421,366987.0
2017-05-18 13:50:00,43.46,43.68,43.45,43.63,550072.0,39.6329,39.8336,39.6238,39.788,550072.0
2017-05-18 14:00:00,43.63,43.84,43.62,43.84,503223.0,39.788,39.9795,39.7788,39.9795,503223.0
2017-05-18 14:10:00,43.84,43.91,43.77,43.88,435848.0,39.9795,40.0433,39.9156,40.016,435848.0
2017-05-18 14:20:00,43.88,44.0,43.84,43.99,389971.0,40.016,40.1254,39.9795,40.1163,389971.0
2017-05-18 14:30:00,43.98,44.07,43.93,43.98,576670.0,40.1071,40.1892,40.0615,40.1071,576670.0
2017-05-18 14:40:00,43.98,44.04,43.93,43.98,382047.0,40.1071,40.1619,40.0615,40.1071,382047.0
2017-05-18 14:50:00,43.97,44.02,43.8,43.89,382445.0,40.098,40.1436,39.943,40.0251,382445.0
2017-05-18 15:00:00,43.89,43.9,43.79,43.82,353479.0,40.0251,40.0342,39.9339,39.9612,353479.0
2017-05-18 15:10:00,43.82,43.83,43.71,43.75,294563.0,39.9612,39.9704,39.8609,39.8974,294563.0
2017-05-18 15:20:00,43.75,43.86,43.68,43.8,431987.0,39.8974,39.9977,39.8336,39.943,431987.0
2017-05-18 15:30:00,43.8,43.88,43.73,43.85,624286.0,39.943,40.016,39.8792,39.9886,624286.0
2017-05-18 15:40:00,43.86,44.0,43.82,43.96,662473.0,39.9977,40.1254,39.9612,40.0889,662473.0
2017-05-18 15:50:00,43.97,44.1,43.9,43.91,1602640.0,40.098,40.2166,40.0342,40.0433,1602640.0
2017-05-19 09:30:00,45.06,45.74,44.82,45.0,2867200.0,41.092,41.7122,40.8732,41.0373,2867200.0
2017-05-19 09:40:00,45.0,45.02,44.36,44.42,1431482.0,41.0373,41.0556,40.4537,40.5084,1431482.0
2017-05-19 09:50:00,44.45,44.64,44.1,44.3,1218212.0,40.5358,40.709,40.2166,40.399,1218212.0
2017-05-19 10:00:00,44.3,44.82,44.24,44.55,1241555.0,40.399,40.8732,40.3442,40.627,1241555.0
2017-05-19 10:10:00,44.56,44.7,44.16,44.17,623186.0,40.6361,40.7637,40.2713,40.2804,623186.0
2017-05-19 10:20:00,44.17,44.36,44.03,44.32,678864.0,40.2804,40.4537,40.1527,40.4172,678864.0
2017-05-19 10:30:00,44.33,44.5,44.2,44.34,512597.0,40.4263,40.5814,40.3078,40.4354,512597.0
2017-05-19 10:40:00,44.34,44.59,44.28,44.55,436209.0,40.4354,40.6634,40.3807,40.627,436209.0
2017-05-19 10:50:00,44.56,44.66,44.47,44.59,322250.0,40.6361,40.7273,40.554,40.6634,322250.0
2017-05-19 11:00:00,44.58,44.7,44.55,44.68,377330.0,40.6543,40.7637,40.627,40.7455,377330.0
2017-05-19 11:10:00,44.68,44.83,44.67,44.72,432356.0,40.7455,40.8823,40.7364,40.782,432356.0
2017-05-19 11:20:00,44.72,44.74,44.53,44.59,233693.0,40.782,40.8002,40.6087,40.6634,233693.0
2017-05-19 11:30:00,44.59,44.6,44.4,44.41,292970.0,40.6634,40.6725,40.4902,40.4993,292970.0
2017-05-19 11:40:00,44.41,44.47,44.21,44.38,348854.0,40.4993,40.554,40.3169,40.4719,348854.0
2017-05-19 11:50:00,44.38,44.39,44.12,44.3,538892.0,40.4719,40.481,40.2348,40.399,538892.0
2017-05-19 12:00:00,44.3,44.36,44.18,44.21,339420.0,40.399,40.4537,40.2895,40.3169,339420.0
2017-05-19 12:10:00,44.21,44.29,44.13,44.18,564005.0,40.3169,40.3898,40.2439,40.2895,564005.0
2017-05-19 12:20:00,44.18,44.22,44.08,44.14,310942.0,40.2895,40.326,40.1983,40.2531,310942.0
2017-05-19 12:30:00,44.14,44.23,44.1,44.19,317381.0,40.2531,40.3351,40.2166,40.2987,317381.0
2017-05-19 12:40:00,44.19,44.19,43.96,44.03,484912.0,40.2987,40.2987,40.0889,40.1527,484912.0
2017-05-19 12:50:00,44.03,44.07,43.91,44.01,360900.0,40.1527,40.1892,40.0433,40.1345,360900.0
2017-05-19 13:00:00,44.01,44.12,43.95,44.11,203015.0,40.1345,40.2348,40.0798,40.2257,203015.0
2017-05-19 13:10:00,44.11,44.25,44.1,44.22,316721.0,40.2257,40.3534,40.2166,40.326,316721.0
2017-05-19 13:20:00,44.22,44.24,44.1,44.16,181700.0,40.326,40.3442,40.2166,40.2713,181700.0
2017-05-19 13:30:00,44.16,44.16,44.03,44.09,194195.0,40.2713,40.2713,40.1527,40.2075,194195.0
2017-05-19 13:40:00,44.09,44.14,43.98,44.12,317959.0,40.2075,40.2531,40.1071,40.2348,317959.0
2017-05-19 13:50:00,44.12,44.16,44.03,44.06,213591.0,40.2348,40.2713,40.1527,40.1801,213591.0
2017-05-19 14:00:00,44.07,44.12,44.0,44.05,268083.0,40.1892,40.2348,40.1254,40.171,268083.0
2017-05-19 14:10:00,44.05,44.11,44.0,44.08,190557.0,40.171,40.2257,40.1254,40.1983,190557.0
2017-05-19 14:20:00,44.09,44.15,44.07,44.13,183111.0,40.2075,40.2622,40.1892,40.2439,183111.0
2017-05-19 14:30:00,44.13,44.14,44.04,44.09,213636.0,40.2439,40.2531,40.1619,40.2075,213636.0
2017-05-19 14:40:00,44.11,44.12,44.05,44.09,212423.0,40.2257,40.2348,40.171,40.2075,212423.0
2017-05-19 14:50:00,44.08,44.1,44.0,44.02,201163.0,40.1983,40.2166,40.1254,40.1436,201163.0
2017-05-19 15:00:00,44.02,44.07,43.94,43.97,457397.0,40.1436,40.1892,40.0707,40.098,457397.0
2017-05-19 15:10:00,43.97,44.05,43.91,43.94,329560.0,40.098,40.171,40.0433,40.0707,329560.0
2017-05-19 15:20:00,43.95,44.04,43.94,43.97,322841.0,40.0798,40.1619,40.0707,40.098,322841.0
2017-05-19 15:30:00,43.97,44.05,43.94,44.02,651144.0,40.098,40.171,40.0707,40.1436,651144.0
2017-05-19 15:40:00,44.02,44.1,43.91,43.98,673631.0,40.1436,40.2166,40.0433,40.1071,673631.0
2017-05-19 15:50:00,43.99,44.08,43.99,44.08,1078212.0,40.1163,40.1983,40.1163,40.1983,1078212.0
2017-05-22 09:30:00,44.19,44.4,44.06,44.14,865800.0,40.2987,40.4902,40.1801,40.2531,865800.0
2017-05-22 09:40:00,44.14,44.15,43.83,43.92,591512.0,40.2531,40.2622,39.9704,40.0524,591512.0
2017-05-22 09:50:00,43.91,43.96,43.62,43.85,579106.0,40.0433,40.0889,39.7788,39.9886,579106.0
2017-05-22 10:00:00,43.84,44.34,43.83,44.28,744865.0,39.9795,40.4354,39.9704,40.3807,744865.0
2017-05-22 10:10:00,44.29,44.38,44.28,44.35,394266.0,40.3898,40.4719,40.3807,40.4446,394266.0
2017-05-22 10:20:00,44.34,44.35,44.22,44.33,319636.0,40.4354,40.4446,40.326,40.4263,319636.0
2017-05-22 10:30:00,44.33,44.34,44.12,44.24,255903.0,40.4263,40.4354,40.2348,40.3442,255903.0
2017-05-22 10:40:00,44.24,44.28,44.13,44.14,339388.0,40.3442,40.3807,40.2439,40.2531,339388.0
2017-05-22 10:50:00,44.15,44.23,44.11,44.23,204716.0,40.2622,40.3351,40.2257,40.3351,204716.0
2017-05-22 11:00:00,44.23,44.29,44.16,44.29,322235.0,40.3351,40.3898,40.2713,40.3898,322235.0
2017-05-22 11:10:00,44.28,44.4,44.27,44.39,397497.0,40.3807,40.4902,40.3716,40.481,397497.0
2017-05-22 11:20:00,44.4,44.44,44.31,44.39,270420.0,40.4902,40.5266,40.4081,40.481,270420.0
2017-05-22 11:30:00,44.38,44.4,44.31,44.38,294348.0,40.4719,40.4902,40.4081,40.4719,294348.0
2017-05-22 11:40:00,44.38,44.4,44.26,44.27,173305.0,40.4719,40.4902,40.3625,40.3716,173305.0
2017-05-22 11:50:00,44.27,44.32,44.23,44.31,200253.0,40.3716,40.4172,40.3351,40.4081,200253.0
2017-05-22 12:00:00,44.3,44.32,44.24,44.28,180810.0,40.399,40.4172,40.3442,40.3807,180810.0
2017-05-22 12:10:00,44.28,44.36,44.27,44.34,175450.0,40.3807,40.4537,40.3716,40.4354,175450.0
2017-05-22 12:20:00,44.34,44.35,44.28,44.28,111086.0,40.4354,40.4446,40.3807,40.3807,111086.0
2017-05-22 12:30:00,44.29,44.32,44.25,44.32,144468.0,40.3898,40.4172,40.3534,40.4172,144468.0
2017-05-22 12:40:00,44.32,44.32,44.26,44.3,162327.0,40.4172,40.4172,40.3625,40.399,162327.0
2017-05-22 12:50:00,44.3,44.34,44.29,44.33,106525.0,40.399,40.4354,40.3898,40.4263,106525.0
2017-05-22 13:00:00,44.33,44.33,44.29,44.31,162134.0,40.4263,40.4263,40.3898,40.4081,162134.0
2017-05-22 13:10:00,44.32,44.32,44.26,44.27,116392.0,40.4172,40.4172,40.3625,40.3716,116392.0
2017-05-22 13:20:00,44.27,44.29,44.26,44.28,130193.0,40.3716,40.3898,40.3625,40.3807,130193.0
2017-05-22 13:30:00,44.29,44.31,44.26,44.29,161902.0,40.3898,40.4081,40.3625,40.3898,161902.0
2017-05-22 13:40:00,44.28,44.33,44.26,44.33,108567.0,40.3807,40.4263,40.3625,40.4263,108567.0
2017-05-22 13:50:00,44.32,44.39,44.31,44.33,144570.0,40.4172,40.481,40.4081,40.4263,144570.0
2017-05-22 14:00:00,44.33,44.4,44.3,44.4,157557.0,40.4263,40.4902,40.399,40.4902,157557.0
2017-05-22 14:10:00,44.4,44.49,44.4,44.48,174261.0,40.4902,40.5722,40.4902,40.5631,174261.0
2017-05-22 14:20:00,44.48,44.52,44.44,44.49,180961.0,40.5631,40.5996,40.5266,40.5722,180961.0
2017-05-22 14:30:00,44.49,44.59,44.48,44.55,191442.0,40.5722,40.6634,40.5631,40.627,191442.0
2017-05-22 14:40:00,44.55,44.6,44.55,44.58,160331.0,40.627,40.6725,40.627,40.6543,160331.0
2017-05-22 14:50:00,44.58,44.6,44.5,44.51,139746.0,40.6543,40.6725,40.5814,40.5905,139746.0
2017-05-22 15:00:00,44.51,44.65,44.5,44.65,257144.0,40.5905,40.7181,40.5814,40.7181,257144.0
2017-05-22 15:10:00,44.65,44.69,44.61,44.62,274091.0,40.7181,40.7546,40.6817,40.6908,274091.0
2017-05-22 15:20:00,44.62,44.66,44.6,44.65,275516.0,40.6908,40.7273,40.6725,40.7181,275516.0
2017-05-22 15:30:00,44.66,44.77,44.65,44.72,350464.0,40.7273,40.8276,40.7181,40.782,350464.0
2017-05-22 15:40:00,44.71,44.8,44.71,44.75,454524.0,40.7729,40.8549,40.7729,40.8093,454524.0
2017-05-22 15:50:00,44.75,44.8,44.71,44.73,735386.0,40.8093,40.8549,40.7729,40.7911,735386.0
2017-05-23 09:30:00,44.81,44.84,44.44,44.6,617220.0,40.955,40.9825,40.6169,40.7631,617220.0
2017-05-23 09:40:00,44.61,44.62,44.3,44.44,360307.0,40.7723,40.7814,40.4889,40.6169,360307.0
2017-05-23 09:50:00,44.44,44.44,44.31,44.35,382486.0,40.6169,40.6169,40.4981,40.5346,382486.0
2017-05-23 10:00:00,44.36,44.61,44.34,44.61,593921.0,40.5438,40.7723,40.5255,40.7723,593921.0
2017-05-23 10:10:00,44.61,44.61,44.45,44.52,239818.0,40.7723,40.7723,40.626,40.69,239818.0
2017-05-23 10:20:00,44.51,44.59,44.5,44.52,171941.0,40.6809,40.754,40.6717,40.69,171941.0
2017-05-23 10:30:00,44.52,44.56,44.41,44.41,222314.0,40.69,40.7266,40.5895,40.5895,222314.0
2017-05-23 10:40:00,44.42,44.46,44.36,44.44,232019.0,40.5986,40.6352,40.5438,40.6169,232019.0
2017-05-23 10:50:00,44.44,44.53,44.42,44.5,222110.0,40.6169,40.6991,40.5986,40.6717,222110.0
2017-05-23 11:00:00,44.49,44.63,44.48,44.63,168891.0,40.6626,40.7905,40.6534,40.7905,168891.0
2017-05-23 11:10:00,44.63,44.72,44.62,44.67,179409.0,40.7905,40.8728,40.7814,40.8271,179409.0
2017-05-23 11:20:00,44.67,44.75,44.65,44.75,129957.0,40.8271,40.9002,40.8088,40.9002,129957.0
2017-05-23 11:30:00,44.75,44.84,44.75,44.79,235547.0,40.9002,40.9825,40.9002,40.9368,235547.0
2017-05-23 11:40:00,44.78,44.88,44.76,44.88,127596.0,40.9276,41.019,40.9093,41.019,127596.0
2017-05-23 11:50:00,44.88,44.9,44.82,44.85,166394.0,41.019,41.0373,40.9642,40.9916,166394.0
2017-05-23 12:00:00,44.85,44.86,44.83,44.86,72941.0,40.9916,41.0007,40.9733,41.0007,72941.0
2017-05-23 12:10:00,44.85,44.86,44.82,44.82,131128.0,40.9916,41.0007,40.9642,40.9642,131128.0
2017-05-23 12:20:00,44.82,44.85,44.71,44.72,144651.0,40.9642,40.9916,40.8636,40.8728,144651.0
2017-05-23 12:30:00,44.71,44.79,44.68,44.79,81855.0,40.8636,40.9368,40.8362,40.9368,81855.0
2017-05-23 12:40:00,44.78,44.8,44.72,44.73,97065.0,40.9276,40.9459,40.8728,40.8819,97065.0
2017-05-23 12:50:00,44.73,44.74,44.67,44.69,77030.0,40.8819,40.8911,40.8271,40.8454,77030.0
2017-05-23 13:00:00,44.68,44.74,44.67,44.73,73720.0,40.8362,40.8911,40.8271,40.8819,73720.0
2017-05-23 13:10:00,44.73,44.76,44.7,44.72,72769.0,40.8819,40.9093,40.8545,40.8728,72769.0
2017-05-23 13:20:00,44.73,44.75,44.7,44.71,86003.0,40.8819,40.9002,40.8545,40.8636,86003.0
2017-05-23 13:30:00,44.71,44.72,44.66,44.7,100741.0,40.8636,40.8728,40.818,40.8545,100741.0
2017-05-23 13:40:00,44.7,44.7,44.66,44.7,54433.0,40.8545,40.8545,40.818,40.8545,54433.0
2017-05-23 13:50:00,44.7,44.71,44.65,44.66,87180.0,40.8545,40.8636,40.8088,40.818,87180.0
2017-05-23 14:00:00,44.67,44.73,44.66,44.71,74805.0,40.8271,40.8819,40.818,40.8636,74805.0
2017-05-23 14:10:00,44.72,44.73,44.67,44.72,126510.0,40.8728,40.8819,40.8271,40.8728,126510.0
2017-05-23 14:20:00,44.72,44.8,44.71,44.79,158528.0,40.8728,40.9459,40.8636,40.9368,158528.0
2017-05-23 14:30:00,44.78,44.88,44.77,44.87,221366.0,40.9276,41.019,40.9185,41.0099,221366.0
2017-05-23 14:40:00,44.87,44.91,44.85,44.88,161331.0,41.0099,41.0464,40.9916,41.019,161331.0
2017-05-23 14:50:00,44.89,44.89,44.72,44.88,216444.0,41.0282,41.0282,40.8728,41.019,216444.0
2017-05-23 15:00:00,44.88,44.94,44.85,44.93,176675.0,41.019,41.0739,40.9916,41.0647,176675.0
2017-05-23 15:10:00,44.93,44.93,44.83,44.83,186260.0,41.0647,41.0647,40.9733,40.9733,186260.0
2017-05-23 15:20:00,44.83,44.9,44.72,44.88,266708.0,40.9733,41.0373,40.8728,41.019,266708.0
2017-05-23 15:30:00,44.87,44.91,44.86,44.91,144435.0,41.0099,41.0464,41.0007,41.0464,144435.0
2017-05-23 15:40:00,44.91,44.93,44.87,44.9,200484.0,41.0464,41.0647,41.0099,41.0373,200484.0
2017-05-23 15:50:00,44.9,44.94,44.88,44.91,537794.0,41.0373,41.0739,41.019,41.0464,537794.0
2017-05-24 09:30:00,45.03,45.13,44.88,44.96,688668.0,41.1561,41.2475,41.019,41.0921,688668.0
2017-05-24 09:40:00,44.96,45.02,44.88,44.93,417076.0,41.0921,41.147,41.019,41.0647,417076.0
2017-05-24 09:50:00,44.93,44.96,44.86,44.87,199408.0,41.0647,41.0921,41.0007,41.0099,199408.0
2017-05-24 10:00:00,44.88,44.9,44.69,44.89,220886.0,41.019,41.0373,40.8454,41.0282,220886.0
2017-05-24 10:10:00,44.89,44.89,44.73,44.74,127273.0,41.0282,41.0282,40.8819,40.8911,127273.0
2017-05-24 10:20:00,44.73,44.81,44.7,44.77,120172.0,40.8819,40.955,40.8545,40.9185,120172.0
2017-05-24 10:30:00,44.76,44.81,44.7,44.8,186649.0,40.9093,40.955,40.8545,40.9459,186649.0
2017-05-24 10:40:00,44.8,44.83,44.75,44.82,107430.0,40.9459,40.9733,40.9002,40.9642,107430.0
2017-05-24 10:50:00,44.82,44.87,44.8,44.83,163642.0,40.9642,41.0099,40.9459,40.9733,163642.0
2017-05-24 11:00:00,44.84,44.85,44.77,44.82,132991.0,40.9825,40.9916,40.9185,40.9642,132991.0
2017-05-24 11:10:00,44.83,44.84,44.75,44.76,112473.0,40.9733,40.9825,40.9002,40.9093,112473.0
2017-05-24 11:20:00,44.77,44.79,44.73,44.77,110167.0,40.9185,40.9368,40.8819,40.9185,110167.0
2017-05-24 11:30:00,44.77,44.82,44.74,44.76,131563.0,40.9185,40.9642,40.8911,40.9093,131563.0
2017-05-24 11:40:00,44.75,44.82,44.75,44.79,122672.0,40.9002,40.9642,40.9002,40.9368,122672.0
2017-05-24 11:50:00,44.8,44.8,44.69,44.7,126901.0,40.9459,40.9459,40.8454,40.8545,126901.0
2017-05-24 12:00:00,44.7,44.78,44.69,44.76,89519.0,40.8545,40.9276,40.8454,40.9093,89519.0
2017-05-24 12:10:00,44.77,44.78,44.71,44.72,70200.0,40.9185,40.9276,40.8636,40.8728,70200.0
2017-05-24 12:20:00,44.72,44.77,44.72,44.75,62085.0,40.8728,40.9185,40.8728,40.9002,62085.0
2017-05-24 12:30:00,44.75,44.76,44.67,44.7,93382.0,40.9002,40.9093,40.8271,40.8545,93382.0
2017-05-24 12:40:00,44.71,44.71,44.64,44.66,92023.0,40.8636,40.8636,40.7997,40.818,92023.0
2017-05-24 12:50:00,44.66,44.69,44.65,44.66,108828.0,40.818,40.8454,40.8088,40.818,108828.0
2017-05-24 13:00:00,44.66,44.69,44.58,44.63,101244.0,40.818,40.8454,40.7448,40.7905,101244.0
2017-05-24 13:10:00,44.63,44.65,44.59,44.59,100180.0,40.7905,40.8088,40.754,40.754,100180.0
2017-05-24 13:20:00,44.6,44.6,44.54,44.56,89896.0,40.7631,40.7631,40.7083,40.7266,89896.0
2017-05-24 13:30:00,44.57,44.59,44.55,44.59,75752.0,40.7357,40.754,40.7174,40.754,75752.0
2017-05-24 13:40:00,44.59,44.6,44.52,44.53,138180.0,40.754,40.7631,40.69,40.6991,138180.0
2017-05-24 13:50:00,44.53,44.56,44.51,44.55,92063.0,40.6991,40.7266,40.6809,40.7174,92063.0
2017-05-24 14:00:00,44.55,44.61,44.47,44.59,181960.0,40.7174,40.7723,40.6443,40.754,181960.0
2017-05-24 14:10:00,44.59,44.64,44.55,44.62,142555.0,40.754,40.7997,40.7174,40.7814,142555.0
2017-05-24 14:20:00,44.62,44.66,44.59,44.61,180244.0,40.7814,40.818,40.754,40.7723,180244.0
2017-05-24 14:30:00,44.61,44.62,44.54,44.55,116109.0,40.7723,40.7814,40.7083,40.7174,116109.0
2017-05-24 14:40:00,44.55,44.58,44.54,44.57,82894.0,40.7174,40.7448,40.7083,40.7357,82894.0
2017-05-24 14:50:00,44.56,44.6,44.55,44.58,103332.0,40.7266,40.7631,40.7174,40.7448,103332.0
2017-05-24 15:00:00,44.58,44.6,44.56,44.59,85575.0,40.7448,40.7631,40.7266,40.754,85575.0
2017-05-24 15:10:00,44.58,44.69,44.56,44.69,172855.0,40.7448,40.8454,40.7266,40.8454,172855.0
2017-05-24 15:20:00,44.69,44.74,44.66,44.68,175316.0,40.8454,40.8911,40.818,40.8362,175316.0
2017-05-24 15:30:00,44.67,44.7,44.66,44.7,133690.0,40.8271,40.8545,40.818,40.8545,133690.0
2017-05-24 15:40:00,44.7,44.7,44.65,44.68,260999.0,40.8545,40.8545,40.8088,40.8362,260999.0
2017-05-24 15:50:00,44.68,44.72,44.62,44.63,619228.0,40.8362,40.8728,40.7814,40.7905,619228.0
2017-05-25 09:30:00,44.76,44.9,44.61,44.63,392311.0,40.9093,41.0373,40.7723,40.7905,392311.0
2017-05-25 09:40:00,44.63,44.8,44.55,44.72,244692.0,40.7905,40.9459,40.7174,40.8728,244692.0
2017-05-25 09:50:00,44.71,44.83,44.7,44.81,124146.0,40.8636,40.9733,40.8545,40.955,124146.0
2017-05-25 10:00:00,44.81,44.99,44.79,44.98,182529.0,40.955,41.1196,40.9368,41.1104,182529.0
2017-05-25 10:10:00,44.98,45.3,44.97,45.3,554725.0,41.1104,41.4029,41.1013,41.4029,554725.0
2017-05-25 10:20:00,45.29,45.33,45.09,45.17,378506.0,41.3938,41.4303,41.211,41.2841,378506.0
2017-05-25 10:30:00,45.17,45.27,45.07,45.13,170809.0,41.2841,41.3755,41.1927,41.2475,170809.0
2017-05-25 10:40:00,45.13,45.17,45.03,45.12,130468.0,41.2475,41.2841,41.1561,41.2384,130468.0
2017-05-25 10:50:00,45.11,45.17,45.08,45.09,118968.0,41.2292,41.2841,41.2018,41.211,118968.0
2017-05-25 11:00:00,45.09,45.13,45.01,45.07,164037.0,41.211,41.2475,41.1378,41.1927,164037.0
2017-05-25 11:10:00,45.07,45.12,45.03,45.09,114318.0,41.1927,41.2384,41.1561,41.211,114318.0
2017-05-25 11:20:00,45.1,45.11,44.97,44.98,165678.0,41.2201,41.2292,41.1013,41.1104,165678.0
2017-05-25 11:30:00,44.99,45.02,44.92,44.96,157654.0,41.1196,41.147,41.0556,41.0921,157654.0
2017-05-25 11:40:00,44.96,44.96,44.88,44.93,158980.0,41.0921,41.0921,41.019,41.0647,158980.0
2017-05-25 11:50:00,44.93,44.94,44.86,44.88,132438.0,41.0647,41.0739,41.0007,41.019,132438.0
2017-05-25 12:00:00,44.88,44.98,44.87,44.98,95024.0,41.019,41.1104,41.0099,41.1104,95024.0
2017-05-25 12:10:00,44.98,45.03,44.93,45.01,103062.0,41.1104,41.1561,41.0647,41.1378,103062.0
2017-05-25 12:20:00,45.01,45.07,44.99,45.03,139320.0,41.1378,41.1927,41.1196,41.1561,139320.0
2017-05-25 12:30:00,45.03,45.04,44.98,45.0,96528.0,41.1561,41.1653,41.1104,41.1287,96528.0
2017-05-25 12:40:00,45.0,45.05,44.98,45.04,89381.0,41.1287,41.1744,41.1104,41.1653,89381.0
2017-05-25 12:50:00,45.04,45.08,45.02,45.08,100777.0,41.1653,41.2018,41.147,41.2018,100777.0
2017-05-25 13:00:00,45.07,45.08,44.98,44.99,84517.0,41.1927,41.2018,41.1104,41.1196,84517.0
2017-05-25 13:10:00,44.98,45.01,44.98,44.99,68444.0,41.1104,41.1378,41.1104,41.1196,68444.0
2017-05-25 13:20:00,45.0,45.01,44.94,45.0,134979.0,41.1287,41.1378,41.0739,41.1287,134979.0
2017-05-25 13:30:00,44.99,45.0,44.91,44.98,85215.0,41.1196,41.1287,41.0464,41.1104,85215.0
2017-05-25 13:40:00,44.98,45.03,44.97,44.99,129592.0,41.1104,41.1561,41.1013,41.1196,129592.0
2017-05-25 13:50:00,45.0,45.05,44.99,45.03,99085.0,41.1287,41.1744,41.1196,41.1561,99085.0
2017-05-25 14:00:00,45.03,45.09,45.02,45.04,142515.0,41.1561,41.211,41.147,41.1653,142515.0
2017-05-25 14:10:00,45.04,45.05,44.99,45.01,101466.0,41.1653,41.1744,41.1196,41.1378,101466.0
2017-05-25 14:20:00,45.01,45.04,44.95,44.95,125614.0,41.1378,41.1653,41.083,41.083,125614.0
2017-05-25 14:30:00,44.95,45.01,44.93,45.0,118159.0,41.083,41.1378,41.0647,41.1287,118159.0
2017-05-25 14:40:00,45.0,45.02,44.99,44.99,91375.0,41.1287,41.147,41.1196,41.1196,91375.0
2017-05-25 14:50:00,45.0,45.01,44.97,45.0,119256.0,41.1287,41.1378,41.1013,41.1287,119256.0
2017-05-25 15:00:00,45.0,45.07,44.98,45.04,209793.0,41.1287,41.1927,41.1104,41.1653,209793.0
2017-05-25 15:10:00,45.04,45.06,45.0,45.01,108403.0,41.1653,41.1835,41.1287,41.1378,108403.0
2017-05-25 15:20:00,45.01,45.01,44.94,44.97,127142.0,41.1378,41.1378,41.0739,41.1013,127142.0
2017-05-25 15:30:00,44.97,45.04,44.96,45.03,255138.0,41.1013,41.1653,41.0921,41.1561,255138.0
2017-05-25 15:40:00,45.02,45.06,45.0,45.04,287628.0,41.147,41.1835,41.1287,41.1653,287628.0
2017-05-25 15:50:00,45.03,45.05,44.95,45.02,783242.0,41.1561,41.1744,41.083,41.147,783242.0
2017-05-26 09:30:00,44.87,45.01,44.76,44.95,367187.0,41.0099,41.1378,40.9093,41.083,367187.0
2017-05-26 09:40:00,44.94,45.04,44.74,44.97,280365.0,41.0739,41.1653,40.8911,41.1013,280365.0
2017-05-26 09:50:00,44.97,45.01,44.94,44.97,121603.0,41.1013,41.1378,41.0739,41.1013,121603.0
2017-05-26 10:00:00,44.97,44.98,44.89,44.93,115988.0,41.1013,41.1104,41.0282,41.0647,115988.0
2017-05-26 10:10:00,44.92,44.99,44.88,44.94,85162.0,41.0556,41.1196,41.019,41.0739,85162.0
2017-05-26 10:20:00,44.95,44.97,44.9,44.94,82576.0,41.083,41.1013,41.0373,41.0739,82576.0
2017-05-26 10:30:00,44.94,45.01,44.9,45.01,146149.0,41.0739,41.1378,41.0373,41.1378,146149.0
2017-05-26 10:40:00,45.01,45.05,44.98,45.02,116550.0,41.1378,41.1744,41.1104,41.147,116550.0
2017-05-26 10:50:00,45.02,45.1,45.0,45.06,90328.0,41.147,41.2201,41.1287,41.1835,90328.0
2017-05-26 11:00:00,45.06,45.09,45.03,45.09,82733.0,41.1835,41.211,41.1561,41.211,82733.0
2017-05-26 11:10:00,45.09,45.16,45.09,45.16,97256.0,41.211,41.2749,41.211,41.2749,97256.0
2017-05-26 11:20:00,45.16,45.18,45.12,45.18,112886.0,41.2749,41.2932,41.2384,41.2932,112886.0
2017-05-26 11:30:00,45.18,45.27,45.17,45.24,191277.0,41.2932,41.3755,41.2841,41.3481,191277.0
2017-05-26 11:40:00,45.23,45.28,45.2,45.27,155935.0,41.3389,41.3846,41.3115,41.3755,155935.0
2017-05-26 11:50:00,45.27,45.28,45.12,45.13,106303.0,41.3755,41.3846,41.2384,41.2475,106303.0
2017-05-26 12:00:00,45.14,45.15,45.08,45.1,68286.0,41.2567,41.2658,41.2018,41.2201,68286.0
2017-05-26 12:10:00,45.11,45.17,45.1,45.16,60437.0,41.2292,41.2841,41.2201,41.2749,60437.0
2017-05-26 12:20:00,45.16,45.17,45.14,45.15,51129.0,41.2749,41.2841,41.2567,41.2658,51129.0
2017-05-26 12:30:00,45.16,45.16,45.11,45.14,75667.0,41.2749,41.2749,41.2292,41.2567,75667.0
2017-05-26 12:40:00,45.14,45.15,45.09,45.12,104029.0,41.2567,41.2658,41.211,41.2384,104029.0
2017-05-26 12:50:00,45.13,45.14,45.1,45.13,62131.0,41.2475,41.2567,41.2201,41.2475,62131.0
2017-05-26 13:00:00,45.13,45.15,45.09,45.15,96525.0,41.2475,41.2658,41.211,41.2658,96525.0
2017-05-26 13:10:00,45.14,45.2,45.14,45.17,78733.0,41.2567,41.3115,41.2567,41.2841,78733.0
2017-05-26 13:20:00,45.17,45.19,45.12,45.13,71909.0,41.2841,41.3024,41.2384,41.2475,71909.0
2017-05-26 13:30:00,45.14,45.16,45.11,45.13,77788.0,41.2567,41.2749,41.2292,41.2475,77788.0
2017-05-26 13:40:00,45.13,45.14,45.09,45.09,75121.0,41.2475,41.2567,41.211,41.211,75121.0
2017-05-26 13:50:00,45.1,45.16,45.09,45.15,85448.0,41.2201,41.2749,41.211,41.2658,85448.0
2017-05-26 14:00:00,45.14,45.18,45.14,45.17,75772.0,41.2567,41.2932,41.2567,41.2841,75772.0
2017-05-26 14:10:00,45.17,45.23,45.17,45.19,121385.0,41.2841,41.3389,41.2841,41.3024,121385.0
2017-05-26 14:20:00,45.19,45.22,45.19,45.22,60288.0,41.3024,41.3298,41.3024,41.3298,60288.0
2017-05-26 14:30:00,45.21,45.24,45.2,45.21,94850.0,41.3206,41.3481,41.3115,41.3206,94850.0
2017-05-26 14:40:00,45.21,45.3,45.21,45.27,158730.0,41.3206,41.4029,41.3206,41.3755,158730.0
2017-05-26 14:50:00,45.28,45.34,45.27,45.33,139170.0,41.3846,41.4395,41.3755,41.4303,139170.0
2017-05-26 15:00:00,45.33,45.35,45.25,45.27,138869.0,41.4303,41.4486,41.3572,41.3755,138869.0
2017-05-26 15:10:00,45.27,45.33,45.26,45.33,188902.0,41.3755,41.4303,41.3663,41.4303,188902.0
2017-05-26 15:20:00,45.33,45.38,45.32,45.32,244082.0,41.4303,41.476,41.4212,41.4212,244082.0
2017-05-26 15:30:00,45.33,45.48,45.32,45.45,415332.0,41.4303,41.5674,41.4212,41.54,415332.0
2017-05-26 15:40:00,45.45,45.5,45.43,45.46,402762.0,41.54,41.5857,41.5217,41.5491,402762.0
2017-05-26 15:50:00,45.46,45.5,45.45,45.49,736888.0,41.5491,41.5857,41.54,41.5765,736888.0
2017-05-30 09:30:00,45.47,45.74,45.39,45.62,662557.0,41.5583,41.805,41.4852,41.6954,662557.0
2017-05-30 09:40:00,45.61,45.74,45.54,45.6,307169.0,41.6862,41.805,41.6222,41.6771,307169.0
2017-05-30 09:50:00,45.59,45.66,45.48,45.53,232822.0,41.6679,41.7319,41.5674,41.6131,232822.0
2017-05-30 10:00:00,45.54,45.55,45.29,45.34,215924.0,41.6222,41.6314,41.3938,41.4395,215924.0
2017-05-30 10:10:00,45.34,45.35,45.21,45.3,183124.0,41.4395,41.4486,41.3206,41.4029,183124.0
2017-05-30 10:20:00,45.31,45.39,45.24,45.25,163420.0,41.412,41.4852,41.3481,41.3572,163420.0
2017-05-30 10:30:00,45.26,45.37,45.25,45.34,131551.0,41.3663,41.4669,41.3572,41.4395,131551.0
2017-05-30 10:40:00,45.34,45.43,45.34,45.4,107014.0,41.4395,41.5217,41.4395,41.4943,107014.0
2017-05-30 10:50:00,45.39,45.42,45.31,45.32,108765.0,41.4852,41.5126,41.412,41.4212,108765.0
2017-05-30 11:00:00,45.31,45.48,45.31,45.44,125222.0,41.412,41.5674,41.412,41.5308,125222.0
2017-05-30 11:10:00,45.44,45.51,45.4,45.43,128648.0,41.5308,41.5948,41.4943,41.5217,128648.0
2017-05-30 11:20:00,45.43,45.49,45.41,45.46,130400.0,41.5217,41.5765,41.5034,41.5491,130400.0
2017-05-30 11:30:00,45.46,45.56,45.46,45.54,103078.0,41.5491,41.6405,41.5491,41.6222,103078.0
2017-05-30 11:40:00,45.54,45.6,45.52,45.59,91278.0,41.6222,41.6771,41.604,41.6679,91278.0
2017-05-30 11:50:00,45.58,45.6,45.52,45.56,96681.0,41.6588,41.6771,41.604,41.6405,96681.0
2017-05-30 12:00:00,45.57,45.65,45.56,45.63,90137.0,41.6497,41.7228,41.6405,41.7045,90137.0
2017-05-30 12:10:00,45.64,45.68,45.58,45.59,131209.0,41.7136,41.7502,41.6588,41.6679,131209.0
2017-05-30 12:20:00,45.6,45.67,45.59,45.66,85113.0,41.6771,41.7411,41.6679,41.7319,85113.0
2017-05-30 12:30:00,45.66,45.7,45.59,45.6,92189.0,41.7319,41.7685,41.6679,41.6771,92189.0
2017-05-30 12:40:00,45.6,45.65,45.57,45.63,186987.0,41.6771,41.7228,41.6497,41.7045,186987.0
2017-05-30 12:50:00,45.63,45.66,45.61,45.66,64258.0,41.7045,41.7319,41.6862,41.7319,64258.0
2017-05-30 13:00:00,45.65,45.68,45.63,45.64,87758.0,41.7228,41.7502,41.7045,41.7136,87758.0
2017-05-30 13:10:00,45.64,45.64,45.58,45.59,94646.0,41.7136,41.7136,41.6588,41.6679,94646.0
2017-05-30 13:20:00,45.59,45.6,45.53,45.53,69581.0,41.6679,41.6771,41.6131,41.6131,69581.0
2017-05-30 13:30:00,45.53,45.58,45.53,45.57,71071.0,41.6131,41.6588,41.6131,41.6497,71071.0
2017-05-30 13:40:00,45.57,45.58,45.54,45.56,59703.0,41.6497,41.6588,41.6222,41.6405,59703.0
2017-05-30 13:50:00,45.56,45.57,45.5,45.51,66979.0,41.6405,41.6497,41.5857,41.5948,66979.0
2017-05-30 14:00:00,45.51,45.51,45.47,45.51,66685.0,41.5948,41.5948,41.5583,41.5948,66685.0
2017-05-30 14:10:00,45.5,45.51,45.45,45.45,49098.0,41.5857,41.5948,41.54,41.54,49098.0
2017-05-30 14:20:00,45.45,45.47,45.44,45.45,64351.0,41.54,41.5583,41.5308,41.54,64351.0
2017-05-30 14:30:00,45.45,45.46,45.4,45.42,145017.0,41.54,41.5491,41.4943,41.5126,145017.0
2017-05-30 14:40:00,45.41,45.47,45.4,45.43,110534.0,41.5034,41.5583,41.4943,41.5217,110534.0
2017-05-30 14:50:00,45.43,45.48,45.43,45.48,67159.0,41.5217,41.5674,41.5217,41.5674,67159.0
2017-05-30 15:00:00,45.48,45.56,45.47,45.54,129014.0,41.5674,41.6405,41.5583,41.6222,129014.0
2017-05-30 15:10:00,45.54,45.54,45.48,45.48,95795.0,41.6222,41.6222,41.5674,41.5674,95795.0
2017-05-30 15:20:00,45.48,45.5,45.46,45.49,80131.0,41.5674,41.5857,41.5491,41.5765,80131.0
2017-05-30 15:30:00,45.5,45.57,45.49,45.57,162520.0,41.5857,41.6497,41.5765,41.6497,162520.0
2017-05-30 15:40:00,45.57,45.59,45.52,45.59,253404.0,41.6497,41.6679,41.604,41.6679,253404.0
2017-05-30 15:50:00,45.59,45.62,45.55,45.55,467644.0,41.6679,41.6954,41.6314,41.6314,467644.0
2017-05-31 09:30:00,45.66,45.7,45.45,45.55,636509.0,41.7319,41.7685,41.54,41.6314,636509.0
2017-05-31 09:40:00,45.56,45.8,45.5,45.76,500020.0,41.6405,41.8599,41.5857,41.8233,500020.0
2017-05-31 09:50:00,45.76,45.78,45.43,45.5,340284.0,41.8233,41.8416,41.5217,41.5857,340284.0
2017-05-31 10:00:00,45.5,45.54,45.33,45.52,254840.0,41.5857,41.6222,41.4303,41.604,254840.0
2017-05-31 10:10:00,45.53,45.65,45.47,45.53,225399.0,41.6131,41.7228,41.5583,41.6131,225399.0
2017-05-31 10:20:00,45.54,45.61,45.52,45.57,183126.0,41.6222,41.6862,41.604,41.6497,183126.0
2017-05-31 10:30:00,45.57,45.6,45.44,45.46,150672.0,41.6497,41.6771,41.5308,41.5491,150672.0
2017-05-31 10:40:00,45.46,45.56,45.45,45.5,115674.0,41.5491,41.6405,41.54,41.5857,115674.0
2017-05-31 10:50:00,45.5,45.63,45.49,45.61,362163.0,41.5857,41.7045,41.5765,41.6862,362163.0
2017-05-31 11:00:00,45.61,45.75,45.6,45.7,160558.0,41.6862,41.8142,41.6771,41.7685,160558.0
2017-05-31 11:10:00,45.71,45.72,45.62,45.68,107665.0,41.7776,41.7868,41.6954,41.7502,107665.0
2017-05-31 11:20:00,45.68,45.75,45.63,45.71,123862.0,41.7502,41.8142,41.7045,41.7776,123862.0
2017-05-31 11:30:00,45.71,45.73,45.62,45.68,92035.0,41.7776,41.7959,41.6954,41.7502,92035.0
2017-05-31 11:40:00,45.68,45.75,45.66,45.75,90040.0,41.7502,41.8142,41.7319,41.8142,90040.0
2017-05-31 11:50:00,45.75,45.81,45.74,45.79,100080.0,41.8142,41.869,41.805,41.8507,100080.0
2017-05-31 12:00:00,45.79,45.86,45.78,45.81,99891.0,41.8507,41.9147,41.8416,41.869,99891.0
2017-05-31 12:10:00,45.82,45.82,45.74,45.76,80246.0,41.8782,41.8782,41.805,41.8233,80246.0
2017-05-31 12:20:00,45.75,45.75,45.66,45.7,101737.0,41.8142,41.8142,41.7319,41.7685,101737.0
2017-05-31 12:30:00,45.69,45.73,45.67,45.71,61534.0,41.7593,41.7959,41.7411,41.7776,61534.0
2017-05-31 12:40:00,45.71,45.73,45.6,45.6,84547.0,41.7776,41.7959,41.6771,41.6771,84547.0
2017-05-31 12:50:00,45.61,45.63,45.59,45.59,74180.0,41.6862,41.7045,41.6679,41.6679,74180.0
2017-05-31 13:00:00,45.6,45.62,45.58,45.6,56564.0,41.6771,41.6954,41.6588,41.6771,56564.0
2017-05-31 13:10:00,45.61,45.7,45.61,45.63,84570.0,41.6862,41.7685,41.6862,41.7045,84570.0
2017-05-31 13:20:00,45.63,45.65,45.61,45.64,47034.0,41.7045,41.7228,41.6862,41.7136,47034.0
2017-05-31 13:30:00,45.64,45.68,45.62,45.65,59789.0,41.7136,41.7502,41.6954,41.7228,59789.0
2017-05-31 13:40:00,45.64,45.66,45.61,45.62,62023.0,41.7136,41.7319,41.6862,41.6954,62023.0
2017-05-31 13:50:00,45.61,45.65,45.59,45.6,61215.0,41.6862,41.7228,41.6679,41.6771,61215.0
2017-05-31 14:00:00,45.61,45.62,45.51,45.55,126007.0,41.6862,41.6954,41.5948,41.6314,126007.0
2017-05-31 14:10:00,45.55,45.56,45.45,45.55,159690.0,41.6314,41.6405,41.54,41.6314,159690.0
2017-05-31 14:20:00,45.54,45.61,45.52,45.59,127647.0,41.6222,41.6862,41.604,41.6679,127647.0
2017-05-31 14:30:00,45.59,45.62,45.57,45.61,201564.0,41.6679,41.6954,41.6497,41.6862,201564.0
2017-05-31 14:40:00,45.6,45.63,45.59,45.61,116127.0,41.6771,41.7045,41.6679,41.6862,116127.0
2017-05-31 14:50:00,45.61,45.62,45.56,45.57,86577.0,41.6862,41.6954,41.6405,41.6497,86577.0
2017-05-31 15:00:00,45.57,45.66,45.57,45.58,140976.0,41.6497,41.7319,41.6497,41.6588,140976.0
2017-05-31 15:10:00,45.58,45.66,45.58,45.65,114347.0,41.6588,41.7319,41.6588,41.7228,114347.0
2017-05-31 15:20:00,45.65,45.66,45.59,45.63,159752.0,41.7228,41.7319,41.6679,41.7045,159752.0
2017-05-31 15:30:00,45.63,45.74,45.62,45.71,232044.0,41.7045,41.805,41.6954,41.7776,232044.0
2017-05-31 15:40:00,45.71,45.74,45.67,45.73,237841.0,41.7776,41.805,41.7411,41.7959,237841.0
2017-05-31 15:50:00,45.72,46.04,45.72,45.88,1655429.0,41.7868,42.0792,41.7868,41.933,1655429.0
2017-06-01 09:30:00,45.97,46.05,45.85,45.9,538283.0,42.0153,42.0884,41.9056,41.9513,538283.0
2017-06-01 09:40:00,45.9,46.05,45.81,46.01,279587.0,41.9513,42.0884,41.869,42.0518,279587.0
2017-06-01 09:50:00,46.02,46.05,45.9,45.95,252262.0,42.061,42.0884,41.9513,41.997,252262.0
2017-06-01 10:00:00,45.95,46.04,45.88,45.91,261607.0,41.997,42.0792,41.933,41.9604,261607.0
2017-06-01 10:10:00,45.91,46.0,45.87,45.96,161254.0,41.9604,42.0427,41.9239,42.0061,161254.0
2017-06-01 10:20:00,45.95,46.1,45.94,46.09,235148.0,41.997,42.1341,41.9878,42.1249,235148.0
2017-06-01 10:30:00,46.09,46.09,45.95,46.0,224397.0,42.1249,42.1249,41.997,42.0427,224397.0
2017-06-01 10:40:00,46.0,46.02,45.92,45.97,137556.0,42.0427,42.061,41.9696,42.0153,137556.0
2017-06-01 10:50:00,45.98,46.0,45.91,45.93,99762.0,42.0244,42.0427,41.9604,41.9787,99762.0
2017-06-01 11:00:00,45.93,46.0,45.92,45.95,130349.0,41.9787,42.0427,41.9696,41.997,130349.0
2017-06-01 11:10:00,45.96,46.07,45.95,46.04,207072.0,42.0061,42.1067,41.997,42.0792,207072.0
2017-06-01 11:20:00,46.04,46.15,46.03,46.15,159785.0,42.0792,42.1798,42.0701,42.1798,159785.0
2017-06-01 11:30:00,46.15,46.2,46.11,46.14,130999.0,42.1798,42.2255,42.1432,42.1706,130999.0
2017-06-01 11:40:00,46.15,46.19,46.14,46.18,89950.0,42.1798,42.2163,42.1706,42.2072,89950.0
2017-06-01 11:50:00,46.17,46.2,46.15,46.16,79456.0,42.198,42.2255,42.1798,42.1889,79456.0
2017-06-01 12:00:00,46.17,46.26,46.16,46.24,150894.0,42.198,42.2803,42.1889,42.262,150894.0
2017-06-01 12:10:00,46.23,46.25,46.18,46.2,101329.0,42.2529,42.2712,42.2072,42.2255,101329.0
2017-06-01 12:20:00,46.2,46.21,46.14,46.16,82255.0,42.2255,42.2346,42.1706,42.1889,82255.0
2017-06-01 12:30:00,46.16,46.19,46.15,46.16,61443.0,42.1889,42.2163,42.1798,42.1889,61443.0
2017-06-01 12:40:00,46.16,46.18,46.12,46.12,56130.0,42.1889,42.2072,42.1523,42.1523,56130.0
2017-06-01 12:50:00,46.12,46.14,46.07,46.09,75272.0,42.1523,42.1706,42.1067,42.1249,75272.0
2017-06-01 13:00:00,46.09,46.11,46.06,46.1,84494.0,42.1249,42.1432,42.0975,42.1341,84494.0
2017-06-01 13:10:00,46.1,46.11,46.02,46.02,69969.0,42.1341,42.1432,42.061,42.061,69969.0
2017-06-01 13:20:00,46.02,46.05,45.97,45.97,97776.0,42.061,42.0884,42.0153,42.0153,97776.0
2017-06-01 13:30:00,45.98,46.0,45.89,45.89,150716.0,42.0244,42.0427,41.9421,41.9421,150716.0
2017-06-01 13:40:00,45.9,45.95,45.89,45.92,61789.0,41.9513,41.997,41.9421,41.9696,61789.0
2017-06-01 13:50:00,45.91,45.93,45.8,45.82,258380.0,41.9604,41.9787,41.8599,41.8782,258380.0
2017-06-01 14:00:00,45.82,45.97,45.82,45.97,111046.0,41.8782,42.0153,41.8782,42.0153,111046.0
2017-06-01 14:10:00,45.97,46.0,45.93,45.97,96910.0,42.0153,42.0427,41.9787,42.0153,96910.0
2017-06-01 14:20:00,45.97,45.99,45.95,45.98,65899.0,42.0153,42.0335,41.997,42.0244,65899.0
2017-06-01 14:30:00,45.97,45.99,45.92,45.96,84981.0,42.0153,42.0335,41.9696,42.0061,84981.0
2017-06-01 14:40:00,45.95,45.99,45.94,45.97,60148.0,41.997,42.0335,41.9878,42.0153,60148.0
2017-06-01 14:50:00,45.97,45.97,45.91,45.92,104158.0,42.0153,42.0153,41.9604,41.9696,104158.0
2017-06-01 15:00:00,45.93,45.95,45.9,45.94,98659.0,41.9787,41.997,41.9513,41.9878,98659.0
2017-06-01 15:10:00,45.94,45.96,45.93,45.93,128350.0,41.9878,42.0061,41.9787,41.9787,128350.0
2017-06-01 15:20:00,45.93,45.96,45.92,45.95,100640.0,41.9787,42.0061,41.9696,41.997,100640.0
2017-06-01 15:30:00,45.95,45.97,45.93,45.95,179128.0,41.997,42.0153,41.9787,41.997,179128.0
2017-06-01 15:40:00,45.95,45.98,45.92,45.94,211019.0,41.997,42.0244,41.9696,41.9878,211019.0
2017-06-01 15:50:00,45.94,46.0,45.93,45.99,535766.0,41.9878,42.0427,41.9787,42.0335,535766.0
2017-06-02 09:30:00,46.22,46.29,46.11,46.18,544805.0,42.2437,42.3077,42.1432,42.2072,544805.0
2017-06-02 09:40:00,46.18,46.25,45.9,46.02,491112.0,42.2072,42.2712,41.9513,42.061,491112.0
2017-06-02 09:50:00,46.01,46.08,45.9,46.07,511473.0,42.0518,42.1158,41.9513,42.1067,511473.0
2017-06-02 10:00:00,46.06,46.2,46.04,46.17,219803.0,42.0975,42.2255,42.0792,42.198,219803.0
2017-06-02 10:10:00,46.18,46.25,46.16,46.18,232536.0,42.2072,42.2712,42.1889,42.2072,232536.0
2017-06-02 10:20:00,46.18,46.35,46.17,46.3,296314.0,42.2072,42.3626,42.198,42.3169,296314.0
2017-06-02 10:30:00,46.3,46.49,46.3,46.47,273924.0,42.3169,42.4905,42.3169,42.4722,273924.0
2017-06-02 10:40:00,46.47,46.61,46.43,46.6,293775.0,42.4722,42.6002,42.4357,42.5911,293775.0
2017-06-02 10:50:00,46.61,46.68,46.56,46.6,238317.0,42.6002,42.6642,42.5545,42.5911,238317.0
2017-06-02 11:00:00,46.59,46.62,46.55,46.58,154404.0,42.5819,42.6093,42.5454,42.5728,154404.0
2017-06-02 11:10:00,46.57,46.65,46.56,46.64,203020.0,42.5636,42.6368,42.5545,42.6276,203020.0
2017-06-02 11:20:00,46.64,46.7,46.62,46.66,296859.0,42.6276,42.6825,42.6093,42.6459,296859.0
2017-06-02 11:30:00,46.67,46.82,46.65,46.78,250553.0,42.655,42.7921,42.6368,42.7556,250553.0
2017-06-02 11:40:00,46.78,46.86,46.75,46.76,221253.0,42.7556,42.8287,42.7282,42.7373,221253.0
2017-06-02 11:50:00,46.76,46.81,46.71,46.76,237998.0,42.7373,42.783,42.6916,42.7373,237998.0
2017-06-02 12:00:00,46.75,46.83,46.73,46.82,114017.0,42.7282,42.8013,42.7099,42.7921,114017.0
2017-06-02 12:10:00,46.82,46.84,46.8,46.83,123228.0,42.7921,42.8104,42.7738,42.8013,123228.0
2017-06-02 12:20:00,46.83,46.85,46.79,46.83,86015.0,42.8013,42.8195,42.7647,42.8013,86015.0
2017-06-02 12:30:00,46.83,46.85,46.8,46.82,136242.0,42.8013,42.8195,42.7738,42.7921,136242.0
2017-06-02 12:40:00,46.83,46.83,46.71,46.72,101812.0,42.8013,42.8013,42.6916,42.7007,101812.0
2017-06-02 12:50:00,46.71,46.74,46.64,46.67,98822.0,42.6916,42.719,42.6276,42.655,98822.0
2017-06-02 13:00:00,46.66,46.7,46.64,46.65,87707.0,42.6459,42.6825,42.6276,42.6368,87707.0
2017-06-02 13:10:00,46.65,46.66,46.62,46.63,107325.0,42.6368,42.6459,42.6093,42.6185,107325.0
2017-06-02 13:20:00,46.62,46.71,46.62,46.7,184972.0,42.6093,42.6916,42.6093,42.6825,184972.0
2017-06-02 13:30:00,46.7,46.83,46.7,46.79,170098.0,42.6825,42.8013,42.6825,42.7647,170098.0
2017-06-02 13:40:00,46.79,46.84,46.78,46.81,315450.0,42.7647,42.8104,42.7556,42.783,315450.0
2017-06-02 13:50:00,46.8,46.81,46.75,46.78,58229.0,42.7738,42.783,42.7282,42.7556,58229.0
2017-06-02 14:00:00,46.77,46.78,46.74,46.77,60680.0,42.7464,42.7556,42.719,42.7464,60680.0
2017-06-02 14:10:00,46.77,46.84,46.76,46.82,125328.0,42.7464,42.8104,42.7373,42.7921,125328.0
2017-06-02 14:20:00,46.83,46.84,46.74,46.77,131395.0,42.8013,42.8104,42.719,42.7464,131395.0
2017-06-02 14:30:00,46.77,46.81,46.76,46.79,122597.0,42.7464,42.783,42.7373,42.7647,122597.0
2017-06-02 14:40:00,46.79,46.79,46.74,46.75,62301.0,42.7647,42.7647,42.719,42.7282,62301.0
2017-06-02 14:50:00,46.75,46.77,46.71,46.72,57171.0,42.7282,42.7464,42.6916,42.7007,57171.0
2017-06-02 15:00:00,46.73,46.74,46.71,46.73,74711.0,42.7099,42.719,42.6916,42.7099,74711.0
2017-06-02 15:10:00,46.74,46.74,46.69,46.7,98178.0,42.719,42.719,42.6733,42.6825,98178.0
2017-06-02 15:20:00,46.7,46.78,46.69,46.75,94212.0,42.6825,42.7556,42.6733,42.7282,94212.0
2017-06-02 15:30:00,46.75,46.79,46.74,46.77,138519.0,42.7282,42.7647,42.719,42.7464,138519.0
2017-06-02 15:40:00,46.77,46.77,46.66,46.67,212570.0,42.7464,42.7464,42.6459,42.655,212570.0
2017-06-02 15:50:00,46.67,46.8,46.67,46.79,950425.0,42.655,42.7738,42.655,42.7647,950425.0
2017-06-05 09:30:00,46.63,47.0,46.54,46.99,509676.0,42.6185,42.9566,42.5362,42.9475,509676.0
2017-06-05 09:40:00,46.99,47.24,46.94,47.08,420983.0,42.9475,43.176,42.9018,43.0298,420983.0
2017-06-05 09:50:00,47.09,47.16,46.96,46.99,159388.0,43.0389,43.1029,42.9201,42.9475,159388.0
2017-06-05 10:00:00,46.98,47.09,46.95,47.08,172622.0,42.9384,43.0389,42.9109,43.0298,172622.0
2017-06-05 10:10:00,47.08,47.15,47.06,47.15,115502.0,43.0298,43.0937,43.0115,43.0937,115502.0
2017-06-05 10:20:00,47.15,47.16,47.06,47.09,123685.0,43.0937,43.1029,43.0115,43.0389,123685.0
2017-06-05 10:30:00,47.09,47.11,46.96,47.0,201506.0,43.0389,43.0572,42.9201,42.9566,201506.0
2017-06-05 10:40:00,47.01,47.01,46.91,46.93,160433.0,42.9658,42.9658,42.8744,42.8927,160433.0
2017-06-05 10:50:00,46.93,46.93,46.75,46.76,194617.0,42.8927,42.8927,42.7282,42.7373,194617.0
2017-06-05 11:00:00,46.75,46.87,46.75,46.84,265316.0,42.7282,42.8378,42.7282,42.8104,265316.0
2017-06-05 11:10:00,46.84,46.86,46.75,46.75,151911.0,42.8104,42.8287,42.7282,42.7282,151911.0
2017-06-05 11:20:00,46.76,46.76,46.56,46.57,202834.0,42.7373,42.7373,42.5545,42.5636,202834.0
2017-06-05 11:30:00,46.58,46.69,46.58,46.66,126461.0,42.5728,42.6733,42.5728,42.6459,126461.0
2017-06-05 11:40:00,46.66,46.67,46.54,46.59,203212.0,42.6459,42.655,42.5362,42.5819,203212.0
2017-06-05 11:50:00,46.59,46.61,46.52,46.53,144555.0,42.5819,42.6002,42.5179,42.5271,144555.0
2017-06-05 12:00:00,46.52,46.59,46.51,46.57,152371.0,42.5179,42.5819,42.5088,42.5636,152371.0
2017-06-05 12:10:00,46.57,46.61,46.56,46.6,113407.0,42.5636,42.6002,42.5545,42.5911,113407.0
2017-06-05 12:20:00,46.59,46.61,46.54,46.6,99008.0,42.5819,42.6002,42.5362,42.5911,99008.0
2017-06-05 12:30:00,46.61,46.69,46.59,46.69,127490.0,42.6002,42.6733,42.5819,42.6733,127490.0
2017-06-05 12:40:00,46.69,46.7,46.61,46.61,92010.0,42.6733,42.6825,42.6002,42.6002,92010.0
2017-06-05 12:50:00,46.62,46.62,46.58,46.59,69250.0,42.6093,42.6093,42.5728,42.5819,69250.0
2017-06-05 13:00:00,46.59,46.61,46.56,46.59,120774.0,42.5819,42.6002,42.5545,42.5819,120774.0
2017-06-05 13:10:00,46.59,46.62,46.57,46.6,98070.0,42.5819,42.6093,42.5636,42.5911,98070.0
2017-06-05 13:20:00,46.59,46.61,46.56,46.59,104841.0,42.5819,42.6002,42.5545,42.5819,104841.0
2017-06-05 13:30:00,46.59,46.62,46.54,46.6,92985.0,42.5819,42.6093,42.5362,42.5911,92985.0
2017-06-05 13:40:00,46.61,46.66,46.58,46.65,42327.0,42.6002,42.6459,42.5728,42.6368,42327.0
2017-06-05 13:50:00,46.66,46.69,46.63,46.68,69466.0,42.6459,42.6733,42.6185,42.6642,69466.0
2017-06-05 14:00:00,46.68,46.7,46.63,46.66,80534.0,42.6642,42.6825,42.6185,42.6459,80534.0
2017-06-05 14:10:00,46.66,46.68,46.63,46.67,51531.0,42.6459,42.6642,42.6185,42.655,51531.0
2017-06-05 14:20:00,46.67,46.73,46.65,46.72,70859.0,42.655,42.7099,42.6368,42.7007,70859.0
2017-06-05 14:30:00,46.72,46.73,46.68,46.71,68348.0,42.7007,42.7099,42.6642,42.6916,68348.0
2017-06-05 14:40:00,46.72,46.73,46.7,46.71,69763.0,42.7007,42.7099,42.6825,42.6916,69763.0
2017-06-05 14:50:00,46.71,46.74,46.7,46.73,59254.0,42.6916,42.719,42.6825,42.7099,59254.0
2017-06-05 15:00:00,46.73,46.74,46.68,46.72,77449.0,42.7099,42.719,42.6642,42.7007,77449.0
2017-06-05 15:10:00,46.72,46.73,46.65,46.66,115199.0,42.7007,42.7099,42.6368,42.6459,115199.0
2017-06-05 15:20:00,46.67,46.74,46.65,46.73,126714.0,42.655,42.719,42.6368,42.7099,126714.0
2017-06-05 15:30:00,46.73,46.8,46.71,46.78,121055.0,42.7099,42.7738,42.6916,42.7556,121055.0
2017-06-05 15:40:00,46.78,46.79,46.76,46.76,127548.0,42.7556,42.7647,42.7373,42.7373,127548.0
2017-06-05 15:50:00,46.77,46.77,46.7,46.72,391559.0,42.7464,42.7464,42.6825,42.7007,391559.0
2017-06-06 09:30:00,46.57,46.85,46.52,46.7,414100.0,42.5636,42.8195,42.5179,42.6825,414100.0
2017-06-06 09:40:00,46.71,46.87,46.62,46.78,521221.0,42.6916,42.8378,42.6093,42.7556,521221.0
2017-06-06 09:50:00,46.78,46.94,46.77,46.9,263255.0,42.7556,42.9018,42.7464,42.8652,263255.0
2017-06-06 10:00:00,46.89,46.99,46.87,46.93,227212.0,42.8561,42.9475,42.8378,42.8927,227212.0
2017-06-06 10:10:00,46.93,47.01,46.9,46.99,364789.0,42.8927,42.9658,42.8652,42.9475,364789.0
2017-06-06 10:20:00,46.99,47.1,46.95,47.09,254719.0,42.9475,43.048,42.9109,43.0389,254719.0
2017-06-06 10:30:00,47.1,47.21,47.09,47.16,225825.0,43.048,43.1486,43.0389,43.1029,225825.0
2017-06-06 10:40:00,47.16,47.18,47.1,47.11,192728.0,43.1029,43.1212,43.048,43.0572,192728.0
2017-06-06 10:50:00,47.12,47.13,47.0,47.03,130454.0,43.0663,43.0755,42.9566,42.9841,130454.0
2017-06-06 11:00:00,47.03,47.04,47.0,47.02,113453.0,42.9841,42.9932,42.9566,42.9749,113453.0
2017-06-06 11:10:00,47.02,47.11,47.01,47.04,191969.0,42.9749,43.0572,42.9658,42.9932,191969.0
2017-06-06 11:20:00,47.05,47.11,47.04,47.06,113446.0,43.0023,43.0572,42.9932,43.0115,113446.0
2017-06-06 11:30:00,47.06,47.09,46.99,47.02,141405.0,43.0115,43.0389,42.9475,42.9749,141405.0
2017-06-06 11:40:00,47.02,47.04,46.98,46.98,156983.0,42.9749,42.9932,42.9384,42.9384,156983.0
2017-06-06 11:50:00,46.98,47.0,46.89,46.89,112687.0,42.9384,42.9566,42.8561,42.8561,112687.0
2017-06-06 12:00:00,46.9,47.01,46.89,46.94,84300.0,42.8652,42.9658,42.8561,42.9018,84300.0
2017-06-06 12:10:00,46.93,46.94,46.8,46.81,159990.0,42.8927,42.9018,42.7738,42.783,159990.0
2017-06-06 12:20:00,46.82,46.88,46.75,46.76,142105.0,42.7921,42.847,42.7282,42.7373,142105.0
2017-06-06 12:30:00,46.77,46.77,46.71,46.75,90188.0,42.7464,42.7464,42.6916,42.7282,90188.0
2017-06-06 12:40:00,46.76,46.8,46.74,46.78,70495.0,42.7373,42.7738,42.719,42.7556,70495.0
2017-06-06 12:50:00,46.78,46.84,46.77,46.84,104069.0,42.7556,42.8104,42.7464,42.8104,104069.0
2017-06-06 13:00:00,46.84,46.86,46.79,46.83,75539.0,42.8104,42.8287,42.7647,42.8013,75539.0
2017-06-06 13:10:00,46.84,46.84,46.75,46.79,63148.0,42.8104,42.8104,42.7282,42.7647,63148.0
2017-06-06 13:20:00,46.79,46.81,46.73,46.75,106264.0,42.7647,42.783,42.7099,42.7282,106264.0
2017-06-06 13:30:00,46.75,46.78,46.69,46.77,134269.0,42.7282,42.7556,42.6733,42.7464,134269.0
2017-06-06 13:40:00,46.78,46.79,46.65,46.69,176518.0,42.7556,42.7647,42.6368,42.6733,176518.0
2017-06-06 13:50:00,46.69,46.76,46.65,46.74,86479.0,42.6733,42.7373,42.6368,42.719,86479.0
2017-06-06 14:00:00,46.75,46.78,46.72,46.74,84118.0,42.7282,42.7556,42.7007,42.719,84118.0
2017-06-06 14:10:00,46.73,46.82,46.73,46.77,74596.0,42.7099,42.7921,42.7099,42.7464,74596.0
2017-06-06 14:20:00,46.77,46.79,46.74,46.75,60433.0,42.7464,42.7647,42.719,42.7282,60433.0
2017-06-06 14:30:00,46.75,46.82,46.74,46.79,151239.0,42.7282,42.7921,42.719,42.7647,151239.0
2017-06-06 14:40:00,46.79,46.82,46.76,46.77,123030.0,42.7647,42.7921,42.7373,42.7464,123030.0
2017-06-06 14:50:00,46.77,46.78,46.74,46.74,88316.0,42.7464,42.7556,42.719,42.719,88316.0
2017-06-06 15:00:00,46.75,46.78,46.72,46.74,136256.0,42.7282,42.7556,42.7007,42.719,136256.0
2017-06-06 15:10:00,46.74,46.74,46.68,46.68,121073.0,42.719,42.719,42.6642,42.6642,121073.0
2017-06-06 15:20:00,46.68,46.7,46.58,46.59,191729.0,42.6642,42.6825,42.5728,42.5819,191729.0
2017-06-06 15:30:00,46.59,46.61,46.48,46.58,345292.0,42.5819,42.6002,42.4814,42.5728,345292.0
2017-06-06 15:40:00,46.58,46.63,46.56,46.58,165913.0,42.5728,42.6185,42.5545,42.5728,165913.0
2017-06-06 15:50:00,46.57,46.61,46.55,46.57,453385.0,42.5636,42.6002,42.5454,42.5636,453385.0
2017-06-07 09:30:00,46.7,46.97,46.69,46.84,374836.0,42.6825,42.9292,42.6733,42.8104,374836.0
2017-06-07 09:40:00,46.84,47.0,46.82,46.89,266115.0,42.8104,42.9566,42.7921,42.8561,266115.0
2017-06-07 09:50:00,46.89,46.91,46.79,46.88,197349.0,42.8561,42.8744,42.7647,42.847,197349.0
2017-06-07 10:00:00,46.88,46.9,46.79,46.86,180437.0,42.847,42.8652,42.7647,42.8287,180437.0
2017-06-07 10:10:00,46.85,46.85,46.79,46.84,125893.0,42.8195,42.8195,42.7647,42.8104,125893.0
2017-06-07 10:20:00,46.84,46.87,46.76,46.76,150419.0,42.8104,42.8378,42.7373,42.7373,150419.0
2017-06-07 10:30:00,46.75,46.91,46.73,46.82,289852.0,42.7282,42.8744,42.7099,42.7921,289852.0
2017-06-07 10:40:00,46.82,46.82,46.75,46.79,186086.0,42.7921,42.7921,42.7282,42.7647,186086.0
2017-06-07 10:50:00,46.79,46.98,46.79,46.92,174811.0,42.7647,42.9384,42.7647,42.8835,174811.0
2017-06-07 11:00:00,46.93,47.02,46.93,46.99,296254.0,42.8927,42.9749,42.8927,42.9475,296254.0
2017-06-07 11:10:00,46.99,47.01,46.95,46.95,203453.0,42.9475,42.9658,42.9109,42.9109,203453.0
2017-06-07 11:20:00,46.96,47.0,46.9,46.91,195187.0,42.9201,42.9566,42.8652,42.8744,195187.0
2017-06-07 11:30:00,46.91,46.99,46.88,46.88,83141.0,42.8744,42.9475,42.847,42.847,83141.0
2017-06-07 11:40:00,46.88,46.91,46.82,46.85,118193.0,42.847,42.8744,42.7921,42.8195,118193.0
2017-06-07 11:50:00,46.85,46.97,46.83,46.91,82051.0,42.8195,42.9292,42.8013,42.8744,82051.0
2017-06-07 12:00:00,46.91,46.92,46.83,46.86,93437.0,42.8744,42.8835,42.8013,42.8287,93437.0
2017-06-07 12:10:00,46.85,46.88,46.81,46.84,73169.0,42.8195,42.847,42.783,42.8104,73169.0
2017-06-07 12:20:00,46.83,46.85,46.78,46.8,62848.0,42.8013,42.8195,42.7556,42.7738,62848.0
2017-06-07 12:30:00,46.8,46.88,46.8,46.81,90493.0,42.7738,42.847,42.7738,42.783,90493.0
2017-06-07 12:40:00,46.81,46.83,46.69,46.71,85096.0,42.783,42.8013,42.6733,42.6916,85096.0
2017-06-07 12:50:00,46.72,46.74,46.62,46.73,106940.0,42.7007,42.719,42.6093,42.7099,106940.0
2017-06-07 13:00:00,46.73,46.78,46.72,46.73,78820.0,42.7099,42.7556,42.7007,42.7099,78820.0
2017-06-07 13:10:00,46.74,46.8,46.74,46.77,46470.0,42.719,42.7738,42.719,42.7464,46470.0
2017-06-07 13:20:00,46.77,46.82,46.72,46.82,69336.0,42.7464,42.7921,42.7007,42.7921,69336.0
2017-06-07 13:30:00,46.82,46.86,46.81,46.84,79404.0,42.7921,42.8287,42.783,42.8104,79404.0
2017-06-07 13:40:00,46.83,46.9,46.81,46.9,67336.0,42.8013,42.8652,42.783,42.8652,67336.0
2017-06-07 13:50:00,46.9,46.95,46.86,46.89,64124.0,42.8652,42.9109,42.8287,42.8561,64124.0
2017-06-07 14:00:00,46.9,47.01,46.87,47.0,165704.0,42.8652,42.9658,42.8378,42.9566,165704.0
2017-06-07 14:10:00,47.01,47.04,46.97,47.0,181263.0,42.9658,42.9932,42.9292,42.9566,181263.0
2017-06-07 14:20:00,47.0,47.01,46.95,46.98,111385.0,42.9566,42.9658,42.9109,42.9384,111385.0
2017-06-07 14:30:00,46.98,47.01,46.96,46.98,107235.0,42.9384,42.9658,42.9201,42.9384,107235.0
2017-06-07 14:40:00,46.99,47.02,46.95,46.99,76878.0,42.9475,42.9749,42.9109,42.9475,76878.0
2017-06-07 14:50:00,47.0,47.02,46.97,46.97,75518.0,42.9566,42.9749,42.9292,42.9292,75518.0
2017-06-07 15:00:00,46.97,47.01,46.91,47.0,160218.0,42.9292,42.9658,42.8744,42.9566,160218.0
2017-06-07 15:10:00,47.0,47.12,46.96,47.11,271008.0,42.9566,43.0663,42.9201,43.0572,271008.0
2017-06-07 15:20:00,47.11,47.17,47.09,47.16,251786.0,43.0572,43.112,43.0389,43.1029,251786.0
2017-06-07 15:30:00,47.16,47.26,47.15,47.22,372675.0,43.1029,43.1943,43.0937,43.1577,372675.0
2017-06-07 15:40:00,47.21,47.34,47.19,47.31,445710.0,43.1486,43.2674,43.1303,43.24,445710.0
2017-06-07 15:50:00,47.32,47.33,47.2,47.26,809434.0,43.2491,43.2583,43.1394,43.1943,809434.0
2017-06-08 09:30:00,47.4,47.45,46.95,46.99,460516.0,43.3222,43.3679,42.9109,42.9475,460516.0
2017-06-08 09:40:00,46.98,47.15,46.93,47.05,225590.0,42.9384,43.0937,42.8927,43.0023,225590.0
2017-06-08 09:50:00,47.06,47.1,46.97,47.08,172586.0,43.0115,43.048,42.9292,43.0298,172586.0
2017-06-08 10:00:00,47.09,47.17,47.02,47.08,209952.0,43.0389,43.112,42.9749,43.0298,209952.0
2017-06-08 10:10:00,47.09,47.24,47.06,47.21,188334.0,43.0389,43.176,43.0115,43.1486,188334.0
2017-06-08 10:20:00,47.2,47.21,47.03,47.06,141715.0,43.1394,43.1486,42.9841,43.0115,141715.0
2017-06-08 10:30:00,47.05,47.27,47.05,47.25,161349.0,43.0023,43.2034,43.0023,43.1851,161349.0
2017-06-08 10:40:00,47.25,47.33,47.21,47.32,123250.0,43.1851,43.2583,43.1486,43.2491,123250.0
2017-06-08 10:50:00,47.31,47.37,47.25,47.28,137986.0,43.24,43.2948,43.1851,43.2126,137986.0
2017-06-08 11:00:00,47.28,47.4,47.28,47.39,123365.0,43.2126,43.3222,43.2126,43.3131,123365.0
2017-06-08 11:10:00,47.4,47.43,47.36,47.4,117909.0,43.3222,43.3497,43.2857,43.3222,117909.0
2017-06-08 11:20:00,47.41,47.44,47.28,47.29,105738.0,43.3314,43.3588,43.2126,43.2217,105738.0
2017-06-08 11:30:00,47.29,47.35,47.25,47.33,99079.0,43.2217,43.2765,43.1851,43.2583,99079.0
2017-06-08 11:40:00,47.33,47.37,47.26,47.3,82540.0,43.2583,43.2948,43.1943,43.2308,82540.0
2017-06-08 11:50:00,47.3,47.37,47.26,47.27,125219.0,43.2308,43.2948,43.1943,43.2034,125219.0
2017-06-08 12:00:00,47.26,47.32,47.25,47.3,120549.0,43.1943,43.2491,43.1851,43.2308,120549.0
2017-06-08 12:10:00,47.3,47.31,47.25,47.27,75196.0,43.2308,43.24,43.1851,43.2034,75196.0
2017-06-08 12:20:00,47.26,47.27,47.18,47.19,103982.0,43.1943,43.2034,43.1212,43.1303,103982.0
2017-06-08 12:30:00,47.18,47.23,47.18,47.19,78493.0,43.1212,43.1669,43.1212,43.1303,78493.0
2017-06-08 12:40:00,47.19,47.24,47.16,47.21,155485.0,43.1303,43.176,43.1029,43.1486,155485.0
2017-06-08 12:50:00,47.21,47.32,47.21,47.29,199221.0,43.1486,43.2491,43.1486,43.2217,199221.0
2017-06-08 13:00:00,47.29,47.31,47.24,47.28,103933.0,43.2217,43.24,43.176,43.2126,103933.0
2017-06-08 13:10:00,47.28,47.32,47.26,47.26,102146.0,43.2126,43.2491,43.1943,43.1943,102146.0
2017-06-08 13:20:00,47.26,47.28,47.15,47.15,101080.0,43.1943,43.2126,43.0937,43.0937,101080.0
2017-06-08 13:30:00,47.14,47.22,47.14,47.18,46022.0,43.0846,43.1577,43.0846,43.1212,46022.0
2017-06-08 13:40:00,47.18,47.22,47.14,47.2,66418.0,43.1212,43.1577,43.0846,43.1394,66418.0
2017-06-08 13:50:00,47.21,47.26,47.2,47.26,95973.0,43.1486,43.1943,43.1394,43.1943,95973.0
2017-06-08 14:00:00,47.26,47.27,47.15,47.15,134567.0,43.1943,43.2034,43.0937,43.0937,134567.0
2017-06-08 14:10:00,47.16,47.18,47.09,47.11,135750.0,43.1029,43.1212,43.0389,43.0572,135750.0
2017-06-08 14:20:00,47.1,47.14,47.04,47.06,72740.0,43.048,43.0846,42.9932,43.0115,72740.0
2017-06-08 14:30:00,47.06,47.23,47.05,47.18,201142.0,43.0115,43.1669,43.0023,43.1212,201142.0
2017-06-08 14:40:00,47.19,47.21,47.09,47.15,154459.0,43.1303,43.1486,43.0389,43.0937,154459.0
2017-06-08 14:50:00,47.15,47.22,47.12,47.2,124261.0,43.0937,43.1577,43.0663,43.1394,124261.0
2017-06-08 15:00:00,47.2,47.3,47.19,47.26,127074.0,43.1394,43.2308,43.1303,43.1943,127074.0
2017-06-08 15:10:00,47.27,47.31,47.23,47.27,146859.0,43.2034,43.24,43.1669,43.2034,146859.0
2017-06-08 15:20:00,47.28,47.31,47.27,47.28,151574.0,43.2126,43.24,43.2034,43.2126,151574.0
2017-06-08 15:30:00,47.29,47.33,47.25,47.31,163582.0,43.2217,43.2583,43.1851,43.24,163582.0
2017-06-08 15:40:00,47.32,47.4,47.29,47.37,367945.0,43.2491,43.3222,43.2217,43.2948,367945.0
2017-06-08 15:50:00,47.37,47.47,47.36,47.43,555558.0,43.2948,43.3862,43.2857,43.3497,555558.0
2017-06-09 09:30:00,47.62,47.86,47.51,47.59,410509.0,43.5233,43.7427,43.4228,43.4959,410509.0
2017-06-09 09:40:00,47.6,47.7,47.51,47.66,212325.0,43.505,43.5964,43.4228,43.5599,212325.0
2017-06-09 09:50:00,47.67,47.68,47.46,47.53,257305.0,43.569,43.5781,43.3771,43.441,257305.0
2017-06-09 10:00:00,47.54,47.59,47.48,47.54,136153.0,43.4502,43.4959,43.3953,43.4502,136153.0
2017-06-09 10:10:00,47.54,47.65,47.51,47.62,114430.0,43.4502,43.5507,43.4228,43.5233,114430.0
2017-06-09 10:20:00,47.62,47.64,47.52,47.59,123430.0,43.5233,43.5416,43.4319,43.4959,123430.0
2017-06-09 10:30:00,47.59,47.7,47.55,47.67,130848.0,43.4959,43.5964,43.4593,43.569,130848.0
2017-06-09 10:40:00,47.67,47.68,47.55,47.56,235637.0,43.569,43.5781,43.4593,43.4685,235637.0
2017-06-09 10:50:00,47.55,47.58,47.46,47.54,271810.0,43.4593,43.4867,43.3771,43.4502,271810.0
2017-06-09 11:00:00,47.54,47.54,47.43,47.46,211864.0,43.4502,43.4502,43.3497,43.3771,211864.0
2017-06-09 11:10:00,47.46,47.46,47.23,47.24,219777.0,43.3771,43.3771,43.1669,43.176,219777.0
2017-06-09 11:20:00,47.23,47.24,47.02,47.06,390876.0,43.1669,43.176,42.9749,43.0115,390876.0
2017-06-09 11:30:00,47.05,47.11,47.0,47.02,337801.0,43.0023,43.0572,42.9566,42.9749,337801.0
2017-06-09 11:40:00,47.02,47.21,47.01,47.17,210744.0,42.9749,43.1486,42.9658,43.112,210744.0
2017-06-09 11:50:00,47.18,47.2,47.1,47.11,185580.0,43.1212,43.1394,43.048,43.0572,185580.0
2017-06-09 12:00:00,47.1,47.11,46.97,47.02,294523.0,43.048,43.0572,42.9292,42.9749,294523.0
2017-06-09 12:10:00,47.02,47.03,46.57,46.6,342611.0,42.9749,42.9841,42.5636,42.5911,342611.0
2017-06-09 12:20:00,46.6,46.69,46.39,46.47,357313.0,42.5911,42.6733,42.3991,42.4722,357313.0
2017-06-09 12:30:00,46.48,46.49,46.13,46.28,455668.0,42.4814,42.4905,42.1615,42.2986,455668.0
2017-06-09 12:40:00,46.27,46.42,46.18,46.21,314034.0,42.2894,42.4265,42.2072,42.2346,314034.0
2017-06-09 12:50:00,46.21,46.23,45.92,45.94,617903.0,42.2346,42.2529,41.9696,41.9878,617903.0
2017-06-09 13:00:00,45.93,46.08,45.93,45.97,441235.0,41.9787,42.1158,41.9787,42.0153,441235.0
2017-06-09 13:10:00,45.98,45.98,45.3,45.51,804871.0,42.0244,42.0244,41.4029,41.5948,804871.0
2017-06-09 13:20:00,45.5,45.88,45.49,45.86,327137.0,41.5857,41.933,41.5765,41.9147,327137.0
2017-06-09 13:30:00,45.87,45.87,45.42,45.52,279007.0,41.9239,41.9239,41.5126,41.604,279007.0
2017-06-09 13:40:00,45.52,45.64,45.13,45.2,495263.0,41.604,41.7136,41.2475,41.3115,495263.0
2017-06-09 13:50:00,45.2,45.41,45.02,45.02,569444.0,41.3115,41.5034,41.147,41.147,569444.0
2017-06-09 14:00:00,45.03,45.09,44.27,44.98,1184874.0,41.1561,41.211,40.4615,41.1104,1184874.0
2017-06-09 14:10:00,44.98,45.01,44.67,44.82,623642.0,41.1104,41.1378,40.8271,40.9642,623642.0
2017-06-09 14:20:00,44.81,44.92,44.7,44.71,321999.0,40.955,41.0556,40.8545,40.8636,321999.0
2017-06-09 14:30:00,44.72,44.83,44.36,44.6,585260.0,40.8728,40.9733,40.5438,40.7631,585260.0
2017-06-09 14:40:00,44.6,44.62,43.42,43.48,1207933.0,40.7631,40.7814,39.6846,39.7395,1207933.0
2017-06-09 14:50:00,43.47,44.2,43.41,44.04,904271.0,39.7303,40.3975,39.6755,40.2513,904271.0
2017-06-09 15:00:00,44.04,44.7,43.99,44.69,908726.0,40.2513,40.8545,40.2056,40.8454,908726.0
2017-06-09 15:10:00,44.69,45.01,44.66,44.96,602272.0,40.8454,41.1378,40.818,41.0921,602272.0
2017-06-09 15:20:00,44.97,45.06,44.8,44.97,553028.0,41.1013,41.1835,40.9459,41.1013,553028.0
2017-06-09 15:30:00,44.97,44.97,44.59,44.67,713690.0,41.1013,41.1013,40.754,40.8271,713690.0
2017-06-09 15:40:00,44.67,44.73,44.52,44.58,661332.0,40.8271,40.8819,40.69,40.7448,661332.0
2017-06-09 15:50:00,44.58,44.79,44.58,44.74,1136401.0,40.7448,40.9368,40.7448,40.8911,1136401.0
2017-06-12 09:30:00,44.14,44.14,43.29,43.3,1700803.0,40.3427,40.3427,39.5658,39.575,1700803.0
2017-06-12 09:40:00,43.3,43.78,42.72,42.74,1774798.0,39.575,40.0137,39.0448,39.0631,1774798.0
2017-06-12 09:50:00,42.75,43.13,42.31,42.8,1505073.0,39.0723,39.4196,38.6701,39.118,1505073.0
2017-06-12 10:00:00,42.82,43.31,42.61,42.94,1121164.0,39.1362,39.5841,38.9443,39.2459,1121164.0
2017-06-12 10:10:00,42.95,43.46,42.93,43.38,806664.0,39.2551,39.7212,39.2368,39.6481,806664.0
2017-06-12 10:20:00,43.38,43.49,43.09,43.2,723400.0,39.6481,39.7486,39.383,39.4836,723400.0
2017-06-12 10:30:00,43.21,43.59,43.12,43.52,989604.0,39.4927,39.84,39.4104,39.776,989604.0
2017-06-12 10:40:00,43.53,43.87,43.46,43.74,526010.0,39.7852,40.0959,39.7212,39.9771,526010.0
2017-06-12 10:50:00,43.75,43.92,43.63,43.88,397079.0,39.9862,40.1416,39.8766,40.1051,397079.0
2017-06-12 11:00:00,43.88,44.3,43.83,44.26,442430.0,40.1051,40.4889,40.0594,40.4524,442430.0
2017-06-12 11:10:00,44.25,44.5,44.2,44.46,491604.0,40.4432,40.6717,40.3975,40.6352,491604.0
2017-06-12 11:20:00,44.46,44.49,44.29,44.34,400576.0,40.6352,40.6626,40.4798,40.5255,400576.0
2017-06-12 11:30:00,44.34,44.41,44.18,44.19,335963.0,40.5255,40.5895,40.3792,40.3884,335963.0
2017-06-12 11:40:00,44.19,44.27,43.76,43.81,412453.0,40.3884,40.4615,39.9954,40.0411,412453.0
2017-06-12 11:50:00,43.8,43.93,43.76,43.93,245503.0,40.0319,40.1508,39.9954,40.1508,245503.0
2017-06-12 12:00:00,43.92,44.09,43.88,44.06,272908.0,40.1416,40.297,40.1051,40.2696,272908.0
2017-06-12 12:10:00,44.05,44.23,44.04,44.2,229089.0,40.2604,40.4249,40.2513,40.3975,229089.0
2017-06-12 12:20:00,44.21,44.22,43.95,44.06,323253.0,40.4067,40.4158,40.169,40.2696,323253.0
2017-06-12 12:30:00,44.05,44.21,44.0,44.18,255255.0,40.2604,40.4067,40.2147,40.3792,255255.0
2017-06-12 12:40:00,44.19,44.2,44.05,44.19,216447.0,40.3884,40.3975,40.2604,40.3884,216447.0
2017-06-12 12:50:00,44.19,44.23,44.0,44.08,209109.0,40.3884,40.4249,40.2147,40.2878,209109.0
2017-06-12 13:00:00,44.08,44.09,43.9,43.94,232639.0,40.2878,40.297,40.1233,40.1599,232639.0
2017-06-12 13:10:00,43.94,44.14,43.93,44.07,192130.0,40.1599,40.3427,40.1508,40.2787,192130.0
2017-06-12 13:20:00,44.07,44.15,44.04,44.15,171063.0,40.2787,40.3518,40.2513,40.3518,171063.0
2017-06-12 13:30:00,44.16,44.2,44.02,44.03,204150.0,40.361,40.3975,40.233,40.2421,204150.0
2017-06-12 13:40:00,44.04,44.15,44.03,44.13,150336.0,40.2513,40.3518,40.2421,40.3335,150336.0
2017-06-12 13:50:00,44.12,44.17,43.96,43.97,230548.0,40.3244,40.3701,40.1782,40.1873,230548.0
2017-06-12 14:00:00,43.97,44.09,43.94,44.06,173411.0,40.1873,40.297,40.1599,40.2696,173411.0
2017-06-12 14:10:00,44.07,44.2,44.04,44.12,223103.0,40.2787,40.3975,40.2513,40.3244,223103.0
2017-06-12 14:20:00,44.12,44.27,44.12,44.2,290003.0,40.3244,40.4615,40.3244,40.3975,290003.0
2017-06-12 14:30:00,44.2,44.33,44.13,44.28,309468.0,40.3975,40.5163,40.3335,40.4706,309468.0
2017-06-12 14:40:00,44.28,44.34,44.21,44.29,286577.0,40.4706,40.5255,40.4067,40.4798,286577.0
2017-06-12 14:50:00,44.29,44.31,44.19,44.26,244179.0,40.4798,40.4981,40.3884,40.4524,244179.0
2017-06-12 15:00:00,44.26,44.33,44.19,44.28,201355.0,40.4524,40.5163,40.3884,40.4706,201355.0
2017-06-12 15:10:00,44.28,44.31,44.16,44.2,242687.0,40.4706,40.4981,40.361,40.3975,242687.0
2017-06-12 15:20:00,44.2,44.27,44.1,44.11,289046.0,40.3975,40.4615,40.3061,40.3153,289046.0
2017-06-12 15:30:00,44.11,44.27,44.1,44.23,263671.0,40.3153,40.4615,40.3061,40.4249,263671.0
2017-06-12 15:40:00,44.23,44.29,44.18,44.21,341355.0,40.4249,40.4798,40.3792,40.4067,341355.0
2017-06-12 15:50:00,44.22,44.35,44.21,44.34,811551.0,40.4158,40.5346,40.4067,40.5255,811551.0
2017-06-13 09:30:00,44.94,45.5,44.74,44.96,1319889.0,41.0739,41.5857,40.8911,41.0921,1319889.0
2017-06-13 09:40:00,44.96,45.33,44.78,45.28,792188.0,41.0921,41.4303,40.9276,41.3846,792188.0
2017-06-13 09:50:00,45.28,45.33,45.05,45.19,613325.0,41.3846,41.4303,41.1744,41.3024,613325.0
2017-06-13 10:00:00,45.18,45.22,44.94,44.96,410255.0,41.2932,41.3298,41.0739,41.0921,410255.0
2017-06-13 10:10:00,44.96,45.01,44.73,44.74,403307.0,41.0921,41.1378,40.8819,40.8911,403307.0
2017-06-13 10:20:00,44.74,44.79,44.65,44.73,251717.0,40.8911,40.9368,40.8088,40.8819,251717.0
2017-06-13 10:30:00,44.74,45.02,44.74,44.97,367181.0,40.8911,41.147,40.8911,41.1013,367181.0
2017-06-13 10:40:00,44.97,44.97,44.57,44.68,420535.0,41.1013,41.1013,40.7357,40.8362,420535.0
2017-06-13 10:50:00,44.68,44.68,44.34,44.37,514444.0,40.8362,40.8362,40.5255,40.5529,514444.0
2017-06-13 11:00:00,44.36,44.58,44.28,44.46,333147.0,40.5438,40.7448,40.4706,40.6352,333147.0
2017-06-13 11:10:00,44.45,44.74,44.42,44.74,226598.0,40.626,40.8911,40.5986,40.8911,226598.0
2017-06-13 11:20:00,44.74,44.74,44.56,44.59,196608.0,40.8911,40.8911,40.7266,40.754,196608.0
2017-06-13 11:30:00,44.6,44.71,44.51,44.56,231300.0,40.7631,40.8636,40.6809,40.7266,231300.0
2017-06-13 11:40:00,44.56,44.77,44.55,44.74,198643.0,40.7266,40.9185,40.7174,40.8911,198643.0
2017-06-13 11:50:00,44.73,44.88,44.66,44.84,154766.0,40.8819,41.019,40.818,40.9825,154766.0
2017-06-13 12:00:00,44.84,44.9,44.76,44.82,137905.0,40.9825,41.0373,40.9093,40.9642,137905.0
2017-06-13 12:10:00,44.81,44.84,44.71,44.75,104350.0,40.955,40.9825,40.8636,40.9002,104350.0
2017-06-13 12:20:00,44.75,44.78,44.63,44.65,98902.0,40.9002,40.9276,40.7905,40.8088,98902.0
2017-06-13 12:30:00,44.65,44.71,44.57,44.71,141827.0,40.8088,40.8636,40.7357,40.8636,141827.0
2017-06-13 12:40:00,44.71,44.84,44.71,44.82,98324.0,40.8636,40.9825,40.8636,40.9642,98324.0
2017-06-13 12:50:00,44.82,44.85,44.75,44.83,110608.0,40.9642,40.9916,40.9002,40.9733,110608.0
2017-06-13 13:00:00,44.83,44.83,44.69,44.7,102749.0,40.9733,40.9733,40.8454,40.8545,102749.0
2017-06-13 13:10:00,44.7,44.83,44.7,44.8,93054.0,40.8545,40.9733,40.8545,40.9459,93054.0
2017-06-13 13:20:00,44.8,44.85,44.76,44.84,92246.0,40.9459,40.9916,40.9093,40.9825,92246.0
2017-06-13 13:30:00,44.84,44.86,44.78,44.84,82328.0,40.9825,41.0007,40.9276,40.9825,82328.0
2017-06-13 13:40:00,44.84,44.84,44.61,44.7,173359.0,40.9825,40.9825,40.7723,40.8545,173359.0
2017-06-13 13:50:00,44.7,44.83,44.67,44.8,106673.0,40.8545,40.9733,40.8271,40.9459,106673.0
2017-06-13 14:00:00,44.8,44.81,44.72,44.78,103064.0,40.9459,40.955,40.8728,40.9276,103064.0
2017-06-13 14:10:00,44.78,44.79,44.68,44.69,128623.0,40.9276,40.9368,40.8362,40.8454,128623.0
2017-06-13 14:20:00,44.7,44.75,44.65,44.65,125246.0,40.8545,40.9002,40.8088,40.8088,125246.0
2017-06-13 14:30:00,44.65,44.72,44.64,44.68,132773.0,40.8088,40.8728,40.7997,40.8362,132773.0
2017-06-13 14:40:00,44.68,44.69,44.6,44.67,136358.0,40.8362,40.8454,40.7631,40.8271,136358.0
2017-06-13 14:50:00,44.66,44.75,44.65,44.74,132173.0,40.818,40.9002,40.8088,40.8911,132173.0
2017-06-13 15:00:00,44.75,44.76,44.66,44.68,189332.0,40.9002,40.9093,40.818,40.8362,189332.0
2017-06-13 15:10:00,44.68,44.69,44.62,44.63,170366.0,40.8362,40.8454,40.7814,40.7905,170366.0
2017-06-13 15:20:00,44.63,44.83,44.62,44.83,233991.0,40.7905,40.9733,40.7814,40.9733,233991.0
2017-06-13 15:30:00,44.83,44.86,44.76,44.86,211679.0,40.9733,41.0007,40.9093,41.0007,211679.0
2017-06-13 15:40:00,44.86,44.89,44.81,44.83,253576.0,41.0007,41.0282,40.955,40.9733,253576.0
2017-06-13 15:50:00,44.83,44.86,44.77,44.85,556408.0,40.9733,41.0007,40.9185,40.9916,556408.0
2017-06-14 09:30:00,45.08,45.29,44.88,44.88,518084.0,41.2018,41.3938,41.019,41.019,518084.0
2017-06-14 09:40:00,44.89,45.11,44.83,45.04,317398.0,41.0282,41.2292,40.9733,41.1653,317398.0
2017-06-14 09:50:00,45.04,45.14,44.97,45.05,303048.0,41.1653,41.2567,41.1013,41.1744,303048.0
2017-06-14 10:00:00,45.05,45.09,44.94,45.05,157683.0,41.1744,41.211,41.0739,41.1744,157683.0
2017-06-14 10:10:00,45.06,45.08,44.81,44.9,218157.0,41.1835,41.2018,40.955,41.0373,218157.0
2017-06-14 10:20:00,44.9,44.91,44.71,44.73,169420.0,41.0373,41.0464,40.8636,40.8819,169420.0
2017-06-14 10:30:00,44.73,44.84,44.68,44.84,194122.0,40.8819,40.9825,40.8362,40.9825,194122.0
2017-06-14 10:40:00,44.84,44.9,44.79,44.88,144282.0,40.9825,41.0373,40.9368,41.019,144282.0
2017-06-14 10:50:00,44.89,44.98,44.81,44.86,205736.0,41.0282,41.1104,40.955,41.0007,205736.0
2017-06-14 11:00:00,44.86,44.88,44.67,44.73,200389.0,41.0007,41.019,40.8271,40.8819,200389.0
2017-06-14 11:10:00,44.72,44.87,44.71,44.82,379627.0,40.8728,41.0099,40.8636,40.9642,379627.0
2017-06-14 11:20:00,44.82,44.87,44.75,44.83,300176.0,40.9642,41.0099,40.9002,40.9733,300176.0
2017-06-14 11:30:00,44.84,44.89,44.81,44.87,93957.0,40.9825,41.0282,40.955,41.0099,93957.0
2017-06-14 11:40:00,44.86,44.92,44.84,44.89,121509.0,41.0007,41.0556,40.9825,41.0282,121509.0
2017-06-14 11:50:00,44.89,44.96,44.89,44.93,154244.0,41.0282,41.0921,41.0282,41.0647,154244.0
2017-06-14 12:00:00,44.93,44.96,44.87,44.87,152130.0,41.0647,41.0921,41.0099,41.0099,152130.0
2017-06-14 12:10:00,44.86,44.87,44.72,44.78,146825.0,41.0007,41.0099,40.8728,40.9276,146825.0
2017-06-14 12:20:00,44.78,44.85,44.71,44.83,88099.0,40.9276,40.9916,40.8636,40.9733,88099.0
2017-06-14 12:30:00,44.83,44.89,44.8,44.87,97524.0,40.9733,41.0282,40.9459,41.0099,97524.0
2017-06-14 12:40:00,44.86,44.88,44.83,44.88,67318.0,41.0007,41.019,40.9733,41.019,67318.0
2017-06-14 12:50:00,44.87,44.88,44.71,44.71,94836.0,41.0099,41.019,40.8636,40.8636,94836.0
2017-06-14 13:00:00,44.7,44.75,44.62,44.63,103845.0,40.8545,40.9002,40.7814,40.7905,103845.0
2017-06-14 13:10:00,44.63,44.67,44.58,44.59,71200.0,40.7905,40.8271,40.7448,40.754,71200.0
2017-06-14 13:20:00,44.6,44.62,44.54,44.55,105741.0,40.7631,40.7814,40.7083,40.7174,105741.0
2017-06-14 13:30:00,44.55,44.56,44.4,44.43,207483.0,40.7174,40.7266,40.5803,40.6077,207483.0
2017-06-14 13:40:00,44.43,44.46,44.39,44.43,119992.0,40.6077,40.6352,40.5712,40.6077,119992.0
2017-06-14 13:50:00,44.44,44.5,44.33,44.5,127177.0,40.6169,40.6717,40.5163,40.6717,127177.0
2017-06-14 14:00:00,44.51,44.65,44.39,44.57,230692.0,40.6809,40.8088,40.5712,40.7357,230692.0
2017-06-14 14:10:00,44.58,44.62,44.34,44.4,343852.0,40.7448,40.7814,40.5255,40.5803,343852.0
2017-06-14 14:20:00,44.4,44.47,44.39,44.46,106365.0,40.5803,40.6443,40.5712,40.6352,106365.0
2017-06-14 14:30:00,44.46,44.46,44.21,44.29,187426.0,40.6352,40.6352,40.4067,40.4798,187426.0
2017-06-14 14:40:00,44.29,44.32,43.86,43.96,375114.0,40.4798,40.5072,40.0868,40.1782,375114.0
2017-06-14 14:50:00,43.96,44.09,43.93,43.93,302833.0,40.1782,40.297,40.1508,40.1508,302833.0
2017-06-14 15:00:00,43.94,44.02,43.82,43.83,296644.0,40.1599,40.233,40.0502,40.0594,296644.0
2017-06-14 15:10:00,43.82,43.82,43.37,43.47,878780.0,40.0502,40.0502,39.6389,39.7303,878780.0
2017-06-14 15:20:00,43.47,43.73,43.4,43.68,476891.0,39.7303,39.968,39.6663,39.9223,476891.0
2017-06-14 15:30:00,43.68,43.85,43.61,43.85,329835.0,39.9223,40.0776,39.8583,40.0776,329835.0
2017-06-14 15:40:00,43.85,43.93,43.78,43.93,300969.0,40.0776,40.1508,40.0137,40.1508,300969.0
2017-06-14 15:50:00,43.92,43.99,43.88,43.98,768357.0,40.1416,40.2056,40.1051,40.1965,768357.0
2017-06-15 09:30:00,43.25,43.63,42.83,43.43,849888.0,39.5293,39.8766,39.1454,39.6938,849888.0
2017-06-15 09:40:00,43.43,43.55,43.0,43.31,636216.0,39.6938,39.8034,39.3008,39.5841,636216.0
2017-06-15 09:50:00,43.31,43.67,43.31,43.53,491749.0,39.5841,39.9131,39.5841,39.7852,491749.0
2017-06-15 10:00:00,43.52,43.63,43.3,43.39,313064.0,39.776,39.8766,39.575,39.6572,313064.0
2017-06-15 10:10:00,43.4,43.42,43.15,43.24,261507.0,39.6663,39.6846,39.4379,39.5201,261507.0
2017-06-15 10:20:00,43.24,43.27,43.05,43.22,302920.0,39.5201,39.5475,39.3465,39.5018,302920.0
2017-06-15 10:30:00,43.23,43.34,43.19,43.3,206420.0,39.511,39.6115,39.4744,39.575,206420.0
2017-06-15 10:40:00,43.3,43.45,43.25,43.45,232076.0,39.575,39.712,39.5293,39.712,232076.0
2017-06-15 10:50:00,43.45,43.57,43.3,43.43,297102.0,39.712,39.8217,39.575,39.6938,297102.0
2017-06-15 11:00:00,43.42,43.47,43.3,43.31,189464.0,39.6846,39.7303,39.575,39.5841,189464.0
2017-06-15 11:10:00,43.32,43.44,43.29,43.42,249115.0,39.5932,39.7029,39.5658,39.6846,249115.0
2017-06-15 11:20:00,43.41,43.48,43.34,43.39,267749.0,39.6755,39.7395,39.6115,39.6572,267749.0
2017-06-15 11:30:00,43.39,43.4,43.25,43.26,204350.0,39.6572,39.6663,39.5293,39.5384,204350.0
2017-06-15 11:40:00,43.26,43.34,43.22,43.3,237094.0,39.5384,39.6115,39.5018,39.575,237094.0
2017-06-15 11:50:00,43.29,43.29,43.15,43.16,203919.0,39.5658,39.5658,39.4379,39.447,203919.0
2017-06-15 12:00:00,43.16,43.22,43.12,43.21,170379.0,39.447,39.5018,39.4104,39.4927,170379.0
2017-06-15 12:10:00,43.21,43.26,43.12,43.25,112703.0,39.4927,39.5384,39.4104,39.5293,112703.0
2017-06-15 12:20:00,43.26,43.32,43.16,43.18,139899.0,39.5384,39.5932,39.447,39.4653,139899.0
2017-06-15 12:30:00,43.18,43.23,43.13,43.22,148872.0,39.4653,39.511,39.4196,39.5018,148872.0
2017-06-15 12:40:00,43.22,43.33,43.17,43.26,176163.0,39.5018,39.6024,39.4561,39.5384,176163.0
2017-06-15 12:50:00,43.26,43.31,43.19,43.29,125999.0,39.5384,39.5841,39.4744,39.5658,125999.0
2017-06-15 13:00:00,43.29,43.33,43.21,43.28,181473.0,39.5658,39.6024,39.4927,39.5567,181473.0
2017-06-15 13:10:00,43.28,43.33,43.26,43.31,236328.0,39.5567,39.6024,39.5384,39.5841,236328.0
2017-06-15 13:20:00,43.31,43.32,43.18,43.21,144706.0,39.5841,39.5932,39.4653,39.4927,144706.0
2017-06-15 13:30:00,43.2,43.3,43.2,43.29,116202.0,39.4836,39.575,39.4836,39.5658,116202.0
2017-06-15 13:40:00,43.29,43.3,43.13,43.2,220028.0,39.5658,39.575,39.4196,39.4836,220028.0
2017-06-15 13:50:00,43.2,43.26,43.17,43.19,114444.0,39.4836,39.5384,39.4561,39.4744,114444.0
2017-06-15 14:00:00,43.19,43.23,43.15,43.23,175892.0,39.4744,39.511,39.4379,39.511,175892.0
2017-06-15 14:10:00,43.24,43.3,43.21,43.23,142859.0,39.5201,39.575,39.4927,39.511,142859.0
2017-06-15 14:20:00,43.23,43.36,43.23,43.27,260713.0,39.511,39.6298,39.511,39.5475,260713.0
2017-06-15 14:30:00,43.27,43.3,43.15,43.2,186196.0,39.5475,39.575,39.4379,39.4836,186196.0
2017-06-15 14:40:00,43.19,43.32,43.18,43.27,205718.0,39.4744,39.5932,39.4653,39.5475,205718.0
2017-06-15 14:50:00,43.27,43.32,43.18,43.22,168565.0,39.5475,39.5932,39.4653,39.5018,168565.0
2017-06-15 15:00:00,43.22,43.24,43.16,43.21,192822.0,39.5018,39.5201,39.447,39.4927,192822.0
2017-06-15 15:10:00,43.21,43.21,43.12,43.17,239164.0,39.4927,39.4927,39.4104,39.4561,239164.0
2017-06-15 15:20:00,43.16,43.29,43.16,43.23,237644.0,39.447,39.5658,39.447,39.511,237644.0
2017-06-15 15:30:00,43.23,43.26,43.11,43.13,352058.0,39.511,39.5384,39.4013,39.4196,352058.0
2017-06-15 15:40:00,43.13,43.22,43.09,43.21,437323.0,39.4196,39.5018,39.383,39.4927,437323.0
2017-06-15 15:50:00,43.21,43.22,43.12,43.17,783204.0,39.4927,39.5018,39.4104,39.4561,783204.0
2017-06-16 09:30:00,43.19,43.39,43.07,43.25,2016401.0,39.4744,39.6572,39.3647,39.5293,2016401.0
2017-06-16 09:40:00,43.25,43.59,43.23,43.58,291409.0,39.5293,39.84,39.511,39.8309,291409.0
2017-06-16 09:50:00,43.58,43.9,43.53,43.75,309229.0,39.8309,40.1233,39.7852,39.9862,309229.0
2017-06-16 10:00:00,43.74,43.8,43.6,43.79,220950.0,39.9771,40.0319,39.8491,40.0228,220950.0
2017-06-16 10:10:00,43.8,43.81,43.51,43.53,196500.0,40.0319,40.0411,39.7669,39.7852,196500.0
2017-06-16 10:20:00,43.53,43.58,43.39,43.46,242107.0,39.7852,39.8309,39.6572,39.7212,242107.0
2017-06-16 10:30:00,43.46,43.52,43.41,43.49,130760.0,39.7212,39.776,39.6755,39.7486,130760.0
2017-06-16 10:40:00,43.48,43.67,43.45,43.58,172510.0,39.7395,39.9131,39.712,39.8309,172510.0
2017-06-16 10:50:00,43.57,43.62,43.4,43.45,175711.0,39.8217,39.8674,39.6663,39.712,175711.0
2017-06-16 11:00:00,43.45,43.49,43.25,43.31,167973.0,39.712,39.7486,39.5293,39.5841,167973.0
2017-06-16 11:10:00,43.3,43.31,43.16,43.24,165931.0,39.575,39.5841,39.447,39.5201,165931.0
2017-06-16 11:20:00,43.24,43.28,43.18,43.28,69082.0,39.5201,39.5567,39.4653,39.5567,69082.0
2017-06-16 11:30:00,43.29,43.47,43.25,43.45,115563.0,39.5658,39.7303,39.5293,39.712,115563.0
2017-06-16 11:40:00,43.45,43.45,43.31,43.32,106711.0,39.712,39.712,39.5841,39.5932,106711.0
2017-06-16 11:50:00,43.33,43.49,43.31,43.47,178428.0,39.6024,39.7486,39.5841,39.7303,178428.0
2017-06-16 12:00:00,43.48,43.55,43.46,43.53,90887.0,39.7395,39.8034,39.7212,39.7852,90887.0
2017-06-16 12:10:00,43.52,43.54,43.49,43.54,92436.0,39.776,39.7943,39.7486,39.7943,92436.0
2017-06-16 12:20:00,43.53,43.54,43.45,43.53,95145.0,39.7852,39.7943,39.712,39.7852,95145.0
2017-06-16 12:30:00,43.53,43.53,43.44,43.47,85127.0,39.7852,39.7852,39.7029,39.7303,85127.0
2017-06-16 12:40:00,43.47,43.55,43.47,43.48,64539.0,39.7303,39.8034,39.7303,39.7395,64539.0
2017-06-16 12:50:00,43.48,43.54,43.41,43.46,84354.0,39.7395,39.7943,39.6755,39.7212,84354.0
2017-06-16 13:00:00,43.46,43.53,43.45,43.51,64297.0,39.7212,39.7852,39.712,39.7669,64297.0
2017-06-16 13:10:00,43.51,43.52,43.39,43.43,66856.0,39.7669,39.776,39.6572,39.6938,66856.0
2017-06-16 13:20:00,43.43,43.44,43.34,43.35,132306.0,39.6938,39.7029,39.6115,39.6206,132306.0
2017-06-16 13:30:00,43.34,43.35,43.26,43.29,120121.0,39.6115,39.6206,39.5384,39.5658,120121.0
2017-06-16 13:40:00,43.29,43.32,43.27,43.31,93211.0,39.5658,39.5932,39.5475,39.5841,93211.0
2017-06-16 13:50:00,43.3,43.39,43.3,43.39,47100.0,39.575,39.6572,39.575,39.6572,47100.0
2017-06-16 14:00:00,43.38,43.42,43.34,43.37,81289.0,39.6481,39.6846,39.6115,39.6389,81289.0
2017-06-16 14:10:00,43.37,43.37,43.31,43.34,85381.0,39.6389,39.6389,39.5841,39.6115,85381.0
2017-06-16 14:20:00,43.34,43.42,43.34,43.4,79834.0,39.6115,39.6846,39.6115,39.6663,79834.0
2017-06-16 14:30:00,43.39,43.49,43.37,43.4,63838.0,39.6572,39.7486,39.6389,39.6663,63838.0
2017-06-16 14:40:00,43.4,43.4,43.34,43.35,93329.0,39.6663,39.6663,39.6115,39.6206,93329.0
2017-06-16 14:50:00,43.36,43.42,43.35,43.4,53409.0,39.6298,39.6846,39.6206,39.6663,53409.0
2017-06-16 15:00:00,43.41,43.41,43.33,43.34,140692.0,39.6755,39.6755,39.6024,39.6115,140692.0
2017-06-16 15:10:00,43.34,43.35,43.27,43.31,144065.0,39.6115,39.6206,39.5475,39.5841,144065.0
2017-06-16 15:20:00,43.32,43.32,43.16,43.18,151316.0,39.5932,39.5932,39.447,39.4653,151316.0
2017-06-16 15:30:00,43.18,43.19,43.07,43.15,297901.0,39.4653,39.4744,39.3647,39.4379,297901.0
2017-06-16 15:40:00,43.16,43.27,43.15,43.17,301631.0,39.447,39.5475,39.4379,39.4561,301631.0
2017-06-16 15:50:00,43.18,43.2,43.05,43.11,949935.0,39.4653,39.4836,39.3465,39.4013,949935.0
2017-06-19 09:30:00,43.7,44.38,43.63,44.31,728141.0,39.9405,40.562,39.8766,40.4981,728141.0
2017-06-19 09:40:00,44.3,44.32,44.03,44.12,593359.0,40.4889,40.5072,40.2421,40.3244,593359.0
2017-06-19 09:50:00,44.13,44.2,44.05,44.11,346329.0,40.3335,40.3975,40.2604,40.3153,346329.0
2017-06-19 10:00:00,44.12,44.39,44.11,44.29,290824.0,40.3244,40.5712,40.3153,40.4798,290824.0
2017-06-19 10:10:00,44.29,44.33,44.17,44.2,160402.0,40.4798,40.5163,40.3701,40.3975,160402.0
2017-06-19 10:20:00,44.19,44.28,44.15,44.25,178616.0,40.3884,40.4706,40.3518,40.4432,178616.0
2017-06-19 10:30:00,44.26,44.34,44.14,44.22,254219.0,40.4524,40.5255,40.3427,40.4158,254219.0
2017-06-19 10:40:00,44.21,44.26,44.16,44.25,207128.0,40.4067,40.4524,40.361,40.4432,207128.0
2017-06-19 10:50:00,44.25,44.25,44.08,44.13,186992.0,40.4432,40.4432,40.2878,40.3335,186992.0
2017-06-19 11:00:00,44.12,44.26,44.07,44.22,128034.0,40.3244,40.4524,40.2787,40.4158,128034.0
2017-06-19 11:10:00,44.22,44.27,44.13,44.14,91087.0,40.4158,40.4615,40.3335,40.3427,91087.0
2017-06-19 11:20:00,44.15,44.16,44.08,44.13,102346.0,40.3518,40.361,40.2878,40.3335,102346.0
2017-06-19 11:30:00,44.12,44.19,44.04,44.17,159828.0,40.3244,40.3884,40.2513,40.3701,159828.0
2017-06-19 11:40:00,44.18,44.2,44.09,44.19,113813.0,40.3792,40.3975,40.297,40.3884,113813.0
2017-06-19 11:50:00,44.19,44.23,44.17,44.2,111333.0,40.3884,40.4249,40.3701,40.3975,111333.0
2017-06-19 12:00:00,44.2,44.25,44.17,44.19,110207.0,40.3975,40.4432,40.3701,40.3884,110207.0
2017-06-19 12:10:00,44.19,44.2,44.12,44.17,97385.0,40.3884,40.3975,40.3244,40.3701,97385.0
2017-06-19 12:20:00,44.17,44.17,44.07,44.09,87420.0,40.3701,40.3701,40.2787,40.297,87420.0
2017-06-19 12:30:00,44.1,44.1,44.0,44.03,132663.0,40.3061,40.3061,40.2147,40.2421,132663.0
2017-06-19 12:40:00,44.04,44.05,43.98,44.03,125655.0,40.2513,40.2604,40.1965,40.2421,125655.0
2017-06-19 12:50:00,44.02,44.06,44.0,44.04,85276.0,40.233,40.2696,40.2147,40.2513,85276.0
2017-06-19 13:00:00,44.05,44.06,44.0,44.04,81349.0,40.2604,40.2696,40.2147,40.2513,81349.0
2017-06-19 13:10:00,44.04,44.05,44.0,44.01,106321.0,40.2513,40.2604,40.2147,40.2239,106321.0
2017-06-19 13:20:00,44.01,44.03,43.98,44.0,81926.0,40.2239,40.2421,40.1965,40.2147,81926.0
2017-06-19 13:30:00,44.0,44.06,43.98,44.05,177212.0,40.2147,40.2696,40.1965,40.2604,177212.0
2017-06-19 13:40:00,44.05,44.05,43.98,43.99,203025.0,40.2604,40.2604,40.1965,40.2056,203025.0
2017-06-19 13:50:00,44.0,44.08,43.99,44.03,126639.0,40.2147,40.2878,40.2056,40.2421,126639.0
2017-06-19 14:00:00,44.02,44.11,44.0,44.04,128794.0,40.233,40.3153,40.2147,40.2513,128794.0
2017-06-19 14:10:00,44.04,44.09,44.01,44.06,98626.0,40.2513,40.297,40.2239,40.2696,98626.0
2017-06-19 14:20:00,44.06,44.06,43.93,43.96,146709.0,40.2696,40.2696,40.1508,40.1782,146709.0
2017-06-19 14:30:00,43.96,44.04,43.94,44.03,166166.0,40.1782,40.2513,40.1599,40.2421,166166.0
2017-06-19 14:40:00,44.02,44.05,43.94,43.97,165286.0,40.233,40.2604,40.1599,40.1873,165286.0
2017-06-19 14:50:00,43.97,43.97,43.9,43.96,168470.0,40.1873,40.1873,40.1233,40.1782,168470.0
2017-06-19 15:00:00,43.96,43.98,43.92,43.96,144208.0,40.1782,40.1965,40.1416,40.1782,144208.0
2017-06-19 15:10:00,43.96,44.08,43.93,44.08,200683.0,40.1782,40.2878,40.1508,40.2878,200683.0
2017-06-19 15:20:00,44.08,44.12,44.05,44.11,243465.0,40.2878,40.3244,40.2604,40.3153,243465.0
2017-06-19 15:30:00,44.11,44.26,44.09,44.26,376570.0,40.3153,40.4524,40.297,40.4524,376570.0
2017-06-19 15:40:00,44.26,44.29,44.23,44.27,279851.0,40.4524,40.4798,40.4249,40.4615,279851.0
2017-06-19 15:50:00,44.27,44.36,44.22,44.27,965053.0,40.4615,40.5438,40.4158,40.4615,965053.0
2017-06-20 09:30:00,44.3,44.56,44.13,44.42,484567.0,40.4889,40.7266,40.3335,40.5986,484567.0
2017-06-20 09:40:00,44.41,44.59,44.37,44.41,294806.0,40.5895,40.754,40.5529,40.5895,294806.0
2017-06-20 09:50:00,44.4,44.53,44.3,44.33,252988.0,40.5803,40.6991,40.4889,40.5163,252988.0
2017-06-20 10:00:00,44.34,44.45,44.17,44.18,419042.0,40.5255,40.626,40.3701,40.3792,419042.0
2017-06-20 10:10:00,44.18,44.29,44.12,44.12,419731.0,40.3792,40.4798,40.3244,40.3244,419731.0
2017-06-20 10:20:00,44.12,44.13,43.94,43.95,327269.0,40.3244,40.3335,40.1599,40.169,327269.0
2017-06-20 10:30:00,43.96,44.02,43.91,44.0,203494.0,40.1782,40.233,40.1325,40.2147,203494.0
2017-06-20 10:40:00,43.99,44.11,43.98,44.04,137954.0,40.2056,40.3153,40.1965,40.2513,137954.0
2017-06-20 10:50:00,44.03,44.05,43.9,43.95,155859.0,40.2421,40.2604,40.1233,40.169,155859.0
2017-06-20 11:00:00,43.95,43.96,43.79,43.83,175635.0,40.169,40.1782,40.0228,40.0594,175635.0
2017-06-20 11:10:00,43.83,43.86,43.71,43.79,205349.0,40.0594,40.0868,39.9497,40.0228,205349.0
2017-06-20 11:20:00,43.79,43.8,43.63,43.63,145112.0,40.0228,40.0319,39.8766,39.8766,145112.0
2017-06-20 11:30:00,43.63,43.64,43.5,43.51,239103.0,39.8766,39.8857,39.7577,39.7669,239103.0
2017-06-20 11:40:00,43.51,43.66,43.47,43.66,255419.0,39.7669,39.904,39.7303,39.904,255419.0
2017-06-20 11:50:00,43.66,43.74,43.6,43.66,147273.0,39.904,39.9771,39.8491,39.904,147273.0
2017-06-20 12:00:00,43.66,43.7,43.61,43.64,101196.0,39.904,39.9405,39.8583,39.8857,101196.0
2017-06-20 12:10:00,43.64,43.65,43.54,43.55,118487.0,39.8857,39.8948,39.7943,39.8034,118487.0
2017-06-20 12:20:00,43.55,43.57,43.43,43.48,168745.0,39.8034,39.8217,39.6938,39.7395,168745.0
2017-06-20 12:30:00,43.48,43.54,43.45,43.5,175592.0,39.7395,39.7943,39.712,39.7577,175592.0
2017-06-20 12:40:00,43.5,43.56,43.46,43.5,73042.0,39.7577,39.8126,39.7212,39.7577,73042.0
2017-06-20 12:50:00,43.49,43.59,43.47,43.59,81249.0,39.7486,39.84,39.7303,39.84,81249.0
2017-06-20 13:00:00,43.6,43.63,43.56,43.59,83745.0,39.8491,39.8766,39.8126,39.84,83745.0
2017-06-20 13:10:00,43.59,43.62,43.54,43.55,107697.0,39.84,39.8674,39.7943,39.8034,107697.0
2017-06-20 13:20:00,43.56,43.65,43.56,43.6,121326.0,39.8126,39.8948,39.8126,39.8491,121326.0
2017-06-20 13:30:00,43.61,43.65,43.6,43.61,74084.0,39.8583,39.8948,39.8491,39.8583,74084.0
2017-06-20 13:40:00,43.61,43.62,43.53,43.53,94366.0,39.8583,39.8674,39.7852,39.7852,94366.0
2017-06-20 13:50:00,43.54,43.59,43.52,43.57,94558.0,39.7943,39.84,39.776,39.8217,94558.0
2017-06-20 14:00:00,43.57,43.63,43.54,43.62,98830.0,39.8217,39.8766,39.7943,39.8674,98830.0
2017-06-20 14:10:00,43.62,43.64,43.51,43.53,100045.0,39.8674,39.8857,39.7669,39.7852,100045.0
2017-06-20 14:20:00,43.53,43.54,43.45,43.48,115141.0,39.7852,39.7943,39.712,39.7395,115141.0
2017-06-20 14:30:00,43.47,43.49,43.32,43.36,240787.0,39.7303,39.7486,39.5932,39.6298,240787.0
2017-06-20 14:40:00,43.36,43.43,43.3,43.41,275532.0,39.6298,39.6938,39.575,39.6755,275532.0
2017-06-20 14:50:00,43.4,43.53,43.39,43.51,196474.0,39.6663,39.7852,39.6572,39.7669,196474.0
2017-06-20 15:00:00,43.51,43.61,43.5,43.54,144983.0,39.7669,39.8583,39.7577,39.7943,144983.0
2017-06-20 15:10:00,43.55,43.68,43.52,43.66,138512.0,39.8034,39.9223,39.776,39.904,138512.0
2017-06-20 15:20:00,43.66,43.67,43.56,43.59,198504.0,39.904,39.9131,39.8126,39.84,198504.0
2017-06-20 15:30:00,43.59,43.59,43.44,43.5,230669.0,39.84,39.84,39.7029,39.7577,230669.0
2017-06-20 15:40:00,43.5,43.54,43.39,43.4,226368.0,39.7577,39.7943,39.6572,39.6663,226368.0
2017-06-20 15:50:00,43.4,43.47,43.34,43.36,559989.0,39.6663,39.7303,39.6115,39.6298,559989.0
2017-06-21 09:30:00,43.41,43.66,43.28,43.5,442969.0,39.6755,39.904,39.5567,39.7577,442969.0
2017-06-21 09:40:00,43.5,43.57,43.29,43.29,258051.0,39.7577,39.8217,39.5658,39.5658,258051.0
2017-06-21 09:50:00,43.28,43.33,43.09,43.11,415475.0,39.5567,39.6024,39.383,39.4013,415475.0
2017-06-21 10:00:00,43.11,43.42,43.09,43.38,354330.0,39.4013,39.6846,39.383,39.6481,354330.0
2017-06-21 10:10:00,43.39,43.4,43.24,43.26,203285.0,39.6572,39.6663,39.5201,39.5384,203285.0
2017-06-21 10:20:00,43.26,43.34,43.24,43.28,255320.0,39.5384,39.6115,39.5201,39.5567,255320.0
2017-06-21 10:30:00,43.28,43.47,43.28,43.43,289835.0,39.5567,39.7303,39.5567,39.6938,289835.0
2017-06-21 10:40:00,43.43,43.58,43.42,43.56,356221.0,39.6938,39.8309,39.6846,39.8126,356221.0
2017-06-21 10:50:00,43.55,43.65,43.54,43.62,161859.0,39.8034,39.8948,39.7943,39.8674,161859.0
2017-06-21 11:00:00,43.62,43.65,43.51,43.61,352828.0,39.8674,39.8948,39.7669,39.8583,352828.0
2017-06-21 11:10:00,43.61,43.65,43.49,43.53,215913.0,39.8583,39.8948,39.7486,39.7852,215913.0
2017-06-21 11:20:00,43.52,43.64,43.52,43.56,267963.0,39.776,39.8857,39.776,39.8126,267963.0
2017-06-21 11:30:00,43.56,43.64,43.51,43.52,266118.0,39.8126,39.8857,39.7669,39.776,266118.0
2017-06-21 11:40:00,43.53,43.57,43.5,43.55,102459.0,39.7852,39.8217,39.7577,39.8034,102459.0
2017-06-21 11:50:00,43.55,43.64,43.49,43.62,198709.0,39.8034,39.8857,39.7486,39.8674,198709.0
2017-06-21 12:00:00,43.62,43.63,43.49,43.55,194747.0,39.8674,39.8766,39.7486,39.8034,194747.0
2017-06-21 12:10:00,43.55,43.57,43.49,43.55,133553.0,39.8034,39.8217,39.7486,39.8034,133553.0
2017-06-21 12:20:00,43.54,43.72,43.54,43.69,237100.0,39.7943,39.9588,39.7943,39.9314,237100.0
2017-06-21 12:30:00,43.69,43.74,43.65,43.71,323044.0,39.9314,39.9771,39.8948,39.9497,323044.0
2017-06-21 12:40:00,43.7,43.75,43.65,43.69,142540.0,39.9405,39.9862,39.8948,39.9314,142540.0
2017-06-21 12:50:00,43.68,43.73,43.54,43.58,139767.0,39.9223,39.968,39.7943,39.8309,139767.0
2017-06-21 13:00:00,43.58,43.69,43.57,43.69,301466.0,39.8309,39.9314,39.8217,39.9314,301466.0
2017-06-21 13:10:00,43.69,43.75,43.64,43.73,124649.0,39.9314,39.9862,39.8857,39.968,124649.0
2017-06-21 13:20:00,43.74,43.77,43.68,43.69,78825.0,39.9771,40.0045,39.9223,39.9314,78825.0
2017-06-21 13:30:00,43.69,43.82,43.69,43.75,166821.0,39.9314,40.0502,39.9314,39.9862,166821.0
2017-06-21 13:40:00,43.76,43.77,43.68,43.7,81416.0,39.9954,40.0045,39.9223,39.9405,81416.0
2017-06-21 13:50:00,43.71,43.73,43.66,43.68,183137.0,39.9497,39.968,39.904,39.9223,183137.0
2017-06-21 14:00:00,43.68,43.71,43.57,43.59,364051.0,39.9223,39.9497,39.8217,39.84,364051.0
2017-06-21 14:10:00,43.59,43.71,43.58,43.66,92998.0,39.84,39.9497,39.8309,39.904,92998.0
2017-06-21 14:20:00,43.65,43.66,43.51,43.54,73522.0,39.8948,39.904,39.7669,39.7943,73522.0
2017-06-21 14:30:00,43.53,43.65,43.51,43.63,104685.0,39.7852,39.8948,39.7669,39.8766,104685.0
2017-06-21 14:40:00,43.62,43.68,43.59,43.65,90099.0,39.8674,39.9223,39.84,39.8948,90099.0
2017-06-21 14:50:00,43.66,43.66,43.61,43.62,64314.0,39.904,39.904,39.8583,39.8674,64314.0
2017-06-21 15:00:00,43.61,43.63,43.54,43.62,81345.0,39.8583,39.8766,39.7943,39.8674,81345.0
2017-06-21 15:10:00,43.62,43.64,43.56,43.58,122309.0,39.8674,39.8857,39.8126,39.8309,122309.0
2017-06-21 15:20:00,43.58,43.63,43.54,43.62,109913.0,39.8309,39.8766,39.7943,39.8674,109913.0
2017-06-21 15:30:00,43.62,43.62,43.48,43.5,187095.0,39.8674,39.8674,39.7395,39.7577,187095.0
2017-06-21 15:40:00,43.5,43.58,43.49,43.54,158808.0,39.7577,39.8309,39.7486,39.7943,158808.0
2017-06-21 15:50:00,43.54,43.64,43.53,43.61,675909.0,39.7943,39.8857,39.7852,39.8583,675909.0
2017-06-22 09:30:00,43.69,43.92,43.29,43.3,458061.0,39.9314,40.1416,39.5658,39.575,458061.0
2017-06-22 09:40:00,43.31,43.54,43.29,43.32,199726.0,39.5841,39.7943,39.5658,39.5932,199726.0
2017-06-22 09:50:00,43.32,43.34,43.09,43.22,308754.0,39.5932,39.6115,39.383,39.5018,308754.0
2017-06-22 10:00:00,43.22,43.3,43.14,43.25,145411.0,39.5018,39.575,39.4287,39.5293,145411.0
2017-06-22 10:10:00,43.24,43.35,43.17,43.19,225789.0,39.5201,39.6206,39.4561,39.4744,225789.0
2017-06-22 10:20:00,43.19,43.19,43.08,43.17,163429.0,39.4744,39.4744,39.3739,39.4561,163429.0
2017-06-22 10:30:00,43.17,43.32,43.15,43.32,356400.0,39.4561,39.5932,39.4379,39.5932,356400.0
2017-06-22 10:40:00,43.32,43.46,43.29,43.44,161527.0,39.5932,39.7212,39.5658,39.7029,161527.0
2017-06-22 10:50:00,43.44,43.56,43.39,43.45,127961.0,39.7029,39.8126,39.6572,39.712,127961.0
2017-06-22 11:00:00,43.46,43.48,43.38,43.41,83414.0,39.7212,39.7395,39.6481,39.6755,83414.0
2017-06-22 11:10:00,43.41,43.48,43.34,43.37,136338.0,39.6755,39.7395,39.6115,39.6389,136338.0
2017-06-22 11:20:00,43.38,43.47,43.35,43.41,96838.0,39.6481,39.7303,39.6206,39.6755,96838.0
2017-06-22 11:30:00,43.4,43.47,43.37,43.47,71031.0,39.6663,39.7303,39.6389,39.7303,71031.0
2017-06-22 11:40:00,43.47,43.49,43.34,43.4,116671.0,39.7303,39.7486,39.6115,39.6663,116671.0
2017-06-22 11:50:00,43.41,43.5,43.39,43.5,86642.0,39.6755,39.7577,39.6572,39.7577,86642.0
2017-06-22 12:00:00,43.49,43.52,43.44,43.45,81180.0,39.7486,39.776,39.7029,39.712,81180.0
2017-06-22 12:10:00,43.46,43.52,43.45,43.49,62227.0,39.7212,39.776,39.712,39.7486,62227.0
2017-06-22 12:20:00,43.48,43.54,43.46,43.52,57531.0,39.7395,39.7943,39.7212,39.776,57531.0
2017-06-22 12:30:00,43.52,43.56,43.49,43.51,52894.0,39.776,39.8126,39.7486,39.7669,52894.0
2017-06-22 12:40:00,43.52,43.54,43.42,43.43,125450.0,39.776,39.7943,39.6846,39.6938,125450.0
2017-06-22 12:50:00,43.43,43.48,43.38,43.4,112198.0,39.6938,39.7395,39.6481,39.6663,112198.0
2017-06-22 13:00:00,43.4,43.46,43.39,43.43,102573.0,39.6663,39.7212,39.6572,39.6938,102573.0
2017-06-22 13:10:00,43.44,43.47,43.38,43.4,85039.0,39.7029,39.7303,39.6481,39.6663,85039.0
2017-06-22 13:20:00,43.4,43.42,43.37,43.39,78412.0,39.6663,39.6846,39.6389,39.6572,78412.0
2017-06-22 13:30:00,43.39,43.41,43.31,43.34,190789.0,39.6572,39.6755,39.5841,39.6115,190789.0
2017-06-22 13:40:00,43.35,43.42,43.35,43.4,65788.0,39.6206,39.6846,39.6206,39.6663,65788.0
2017-06-22 13:50:00,43.4,43.42,43.38,43.41,71672.0,39.6663,39.6846,39.6481,39.6755,71672.0
2017-06-22 14:00:00,43.41,43.42,43.38,43.4,107564.0,39.6755,39.6846,39.6481,39.6663,107564.0
2017-06-22 14:10:00,43.41,43.43,43.37,43.4,94884.0,39.6755,39.6938,39.6389,39.6663,94884.0
2017-06-22 14:20:00,43.4,43.4,43.34,43.37,88821.0,39.6663,39.6663,39.6115,39.6389,88821.0
2017-06-22 14:30:00,43.36,43.45,43.36,43.43,94351.0,39.6298,39.712,39.6298,39.6938,94351.0
2017-06-22 14:40:00,43.43,43.51,43.42,43.5,76361.0,39.6938,39.7669,39.6846,39.7577,76361.0
2017-06-22 14:50:00,43.49,43.52,43.47,43.51,76579.0,39.7486,39.776,39.7303,39.7669,76579.0
2017-06-22 15:00:00,43.51,43.57,43.48,43.54,96753.0,39.7669,39.8217,39.7395,39.7943,96753.0
2017-06-22 15:10:00,43.53,43.55,43.45,43.48,76321.0,39.7852,39.8034,39.712,39.7395,76321.0
2017-06-22 15:20:00,43.48,43.54,43.46,43.53,90513.0,39.7395,39.7943,39.7212,39.7852,90513.0
2017-06-22 15:30:00,43.53,43.54,43.42,43.43,117636.0,39.7852,39.7943,39.6846,39.6938,117636.0
2017-06-22 15:40:00,43.43,43.44,43.35,43.36,174029.0,39.6938,39.7029,39.6206,39.6298,174029.0
2017-06-22 15:50:00,43.35,43.4,43.32,43.34,509836.0,39.6206,39.6663,39.5932,39.6115,509836.0
2017-06-23 09:30:00,43.45,43.67,43.41,43.67,402478.0,39.712,39.9131,39.6755,39.9131,402478.0
2017-06-23 09:40:00,43.66,43.75,43.41,43.5,348531.0,39.904,39.9862,39.6755,39.7577,348531.0
2017-06-23 09:50:00,43.51,43.66,43.48,43.66,238047.0,39.7669,39.904,39.7395,39.904,238047.0
2017-06-23 10:00:00,43.67,43.73,43.62,43.71,186007.0,39.9131,39.968,39.8674,39.9497,186007.0
2017-06-23 10:10:00,43.71,43.75,43.61,43.73,202413.0,39.9497,39.9862,39.8583,39.968,202413.0
2017-06-23 10:20:00,43.73,43.96,43.72,43.91,269520.0,39.968,40.1782,39.9588,40.1325,269520.0
2017-06-23 10:30:00,43.92,44.04,43.89,44.04,239413.0,40.1416,40.2513,40.1142,40.2513,239413.0
2017-06-23 10:40:00,44.04,44.12,43.98,44.1,268385.0,40.2513,40.3244,40.1965,40.3061,268385.0
2017-06-23 10:50:00,44.1,44.23,44.09,44.21,259935.0,40.3061,40.4249,40.297,40.4067,259935.0
2017-06-23 11:00:00,44.2,44.21,44.02,44.05,182956.0,40.3975,40.4067,40.233,40.2604,182956.0
2017-06-23 11:10:00,44.05,44.14,44.05,44.09,120977.0,40.2604,40.3427,40.2604,40.297,120977.0
2017-06-23 11:20:00,44.09,44.12,44.02,44.07,97233.0,40.297,40.3244,40.233,40.2787,97233.0
2017-06-23 11:30:00,44.06,44.11,44.02,44.09,92434.0,40.2696,40.3153,40.233,40.297,92434.0
2017-06-23 11:40:00,44.1,44.19,44.09,44.18,120918.0,40.3061,40.3884,40.297,40.3792,120918.0
2017-06-23 11:50:00,44.17,44.27,44.17,44.27,132470.0,40.3701,40.4615,40.3701,40.4615,132470.0
2017-06-23 12:00:00,44.26,44.28,44.19,44.2,108227.0,40.4524,40.4706,40.3884,40.3975,108227.0
2017-06-23 12:10:00,44.19,44.22,44.14,44.2,108323.0,40.3884,40.4158,40.3427,40.3975,108323.0
2017-06-23 12:20:00,44.2,44.26,44.2,44.21,58317.0,40.3975,40.4524,40.3975,40.4067,58317.0
2017-06-23 12:30:00,44.21,44.23,44.19,44.23,94837.0,40.4067,40.4249,40.3884,40.4249,94837.0
2017-06-23 12:40:00,44.23,44.29,44.19,44.21,142146.0,40.4249,40.4798,40.3884,40.4067,142146.0
2017-06-23 12:50:00,44.21,44.23,44.16,44.16,42199.0,40.4067,40.4249,40.361,40.361,42199.0
2017-06-23 13:00:00,44.17,44.21,44.11,44.14,52115.0,40.3701,40.4067,40.3153,40.3427,52115.0
2017-06-23 13:10:00,44.14,44.2,44.13,44.2,42652.0,40.3427,40.3975,40.3335,40.3975,42652.0
2017-06-23 13:20:00,44.2,44.21,44.15,44.17,52384.0,40.3975,40.4067,40.3518,40.3701,52384.0
2017-06-23 13:30:00,44.17,44.22,44.14,44.21,87757.0,40.3701,40.4158,40.3427,40.4067,87757.0
2017-06-23 13:40:00,44.21,44.27,44.19,44.27,85512.0,40.4067,40.4615,40.3884,40.4615,85512.0
2017-06-23 13:50:00,44.27,44.27,44.22,44.23,88923.0,40.4615,40.4615,40.4158,40.4249,88923.0
2017-06-23 14:00:00,44.24,44.27,44.23,44.25,96304.0,40.4341,40.4615,40.4249,40.4432,96304.0
2017-06-23 14:10:00,44.25,44.3,44.24,44.25,115158.0,40.4432,40.4889,40.4341,40.4432,115158.0
2017-06-23 14:20:00,44.25,44.29,44.16,44.18,93227.0,40.4432,40.4798,40.361,40.3792,93227.0
2017-06-23 14:30:00,44.18,44.24,44.16,44.16,192162.0,40.3792,40.4341,40.361,40.361,192162.0
2017-06-23 14:40:00,44.16,44.18,44.09,44.18,95816.0,40.361,40.3792,40.297,40.3792,95816.0
2017-06-23 14:50:00,44.18,44.22,44.14,44.17,68825.0,40.3792,40.4158,40.3427,40.3701,68825.0
2017-06-23 15:00:00,44.16,44.17,44.04,44.15,113122.0,40.361,40.3701,40.2513,40.3518,113122.0
2017-06-23 15:10:00,44.15,44.17,44.09,44.14,114895.0,40.3518,40.3701,40.297,40.3427,114895.0
2017-06-23 15:20:00,44.14,44.15,44.06,44.11,166389.0,40.3427,40.3518,40.2696,40.3153,166389.0
2017-06-23 15:30:00,44.1,44.17,44.08,44.09,345541.0,40.3061,40.3701,40.2878,40.297,345541.0
2017-06-23 15:40:00,44.09,44.16,44.08,44.15,342253.0,40.297,40.361,40.2878,40.3518,342253.0
2017-06-23 15:50:00,44.15,44.16,44.07,44.09,824304.0,40.3518,40.361,40.2787,40.297,824304.0
2017-06-26 09:30:00,44.47,44.65,44.36,44.51,564650.0,40.6443,40.8088,40.5438,40.6809,564650.0
2017-06-26 09:40:00,44.52,44.52,44.27,44.29,259934.0,40.69,40.69,40.4615,40.4798,259934.0
2017-06-26 09:50:00,44.29,44.3,43.95,44.0,304901.0,40.4798,40.4889,40.169,40.2147,304901.0
2017-06-26 10:00:00,44.0,44.02,43.61,43.66,335392.0,40.2147,40.233,39.8583,39.904,335392.0
2017-06-26 10:10:00,43.66,43.67,43.43,43.55,493637.0,39.904,39.9131,39.6938,39.8034,493637.0
2017-06-26 10:20:00,43.54,43.91,43.52,43.91,302946.0,39.7943,40.1325,39.776,40.1325,302946.0
2017-06-26 10:30:00,43.91,43.94,43.64,43.65,237474.0,40.1325,40.1599,39.8857,39.8948,237474.0
2017-06-26 10:40:00,43.65,43.67,43.26,43.26,363453.0,39.8948,39.9131,39.5384,39.5384,363453.0
2017-06-26 10:50:00,43.26,43.35,43.09,43.2,316151.0,39.5384,39.6206,39.383,39.4836,316151.0
2017-06-26 11:00:00,43.2,43.25,43.01,43.03,288076.0,39.4836,39.5293,39.3099,39.3282,288076.0
2017-06-26 11:10:00,43.03,43.1,42.91,43.1,366440.0,39.3282,39.3922,39.2185,39.3922,366440.0
2017-06-26 11:20:00,43.11,43.23,43.06,43.2,229224.0,39.4013,39.511,39.3556,39.4836,229224.0
2017-06-26 11:30:00,43.19,43.33,43.15,43.22,438439.0,39.4744,39.6024,39.4379,39.5018,438439.0
2017-06-26 11:40:00,43.23,43.26,43.14,43.14,307851.0,39.511,39.5384,39.4287,39.4287,307851.0
2017-06-26 11:50:00,43.15,43.23,43.12,43.18,200242.0,39.4379,39.511,39.4104,39.4653,200242.0
2017-06-26 12:00:00,43.18,43.36,43.17,43.27,233017.0,39.4653,39.6298,39.4561,39.5475,233017.0
2017-06-26 12:10:00,43.27,43.28,43.21,43.22,97776.0,39.5475,39.5567,39.4927,39.5018,97776.0
2017-06-26 12:20:00,43.22,43.3,43.2,43.27,276586.0,39.5018,39.575,39.4836,39.5475,276586.0
2017-06-26 12:30:00,43.28,43.37,43.28,43.37,162006.0,39.5567,39.6389,39.5567,39.6389,162006.0
2017-06-26 12:40:00,43.37,43.5,43.37,43.41,279137.0,39.6389,39.7577,39.6389,39.6755,279137.0
2017-06-26 12:50:00,43.41,43.46,43.38,43.4,134729.0,39.6755,39.7212,39.6481,39.6663,134729.0
2017-06-26 13:00:00,43.4,43.41,43.33,43.38,111666.0,39.6663,39.6755,39.6024,39.6481,111666.0
2017-06-26 13:10:00,43.39,43.41,43.31,43.41,100244.0,39.6572,39.6755,39.5841,39.6755,100244.0
2017-06-26 13:20:00,43.41,43.44,43.37,43.41,94559.0,39.6755,39.7029,39.6389,39.6755,94559.0
2017-06-26 13:30:00,43.41,43.48,43.38,43.48,95138.0,39.6755,39.7395,39.6481,39.7395,95138.0
2017-06-26 13:40:00,43.49,43.54,43.46,43.51,146245.0,39.7486,39.7943,39.7212,39.7669,146245.0
2017-06-26 13:50:00,43.51,43.54,43.48,43.5,74359.0,39.7669,39.7943,39.7395,39.7577,74359.0
2017-06-26 14:00:00,43.5,43.5,43.42,43.42,78696.0,39.7577,39.7577,39.6846,39.6846,78696.0
2017-06-26 14:10:00,43.41,43.42,43.35,43.39,81417.0,39.6755,39.6846,39.6206,39.6572,81417.0
2017-06-26 14:20:00,43.39,43.41,43.32,43.39,79613.0,39.6572,39.6755,39.5932,39.6572,79613.0
2017-06-26 14:30:00,43.4,43.45,43.36,43.45,79739.0,39.6663,39.712,39.6298,39.712,79739.0
2017-06-26 14:40:00,43.45,43.52,43.43,43.5,108277.0,39.712,39.776,39.6938,39.7577,108277.0
2017-06-26 14:50:00,43.5,43.55,43.44,43.46,91318.0,39.7577,39.8034,39.7029,39.7212,91318.0
2017-06-26 15:00:00,43.46,43.55,43.34,43.55,116914.0,39.7212,39.8034,39.6115,39.8034,116914.0
2017-06-26 15:10:00,43.55,43.55,43.43,43.47,81265.0,39.8034,39.8034,39.6938,39.7303,81265.0
2017-06-26 15:20:00,43.47,43.47,43.37,43.43,129158.0,39.7303,39.7303,39.6389,39.6938,129158.0
2017-06-26 15:30:00,43.44,43.44,43.33,43.36,119345.0,39.7029,39.7029,39.6024,39.6298,119345.0
2017-06-26 15:40:00,43.36,43.36,43.25,43.33,186816.0,39.6298,39.6298,39.5293,39.6024,186816.0
2017-06-26 15:50:00,43.33,43.38,43.2,43.25,645096.0,39.6024,39.6481,39.4836,39.5293,645096.0
2017-06-27 09:30:00,43.0,43.1,42.38,42.77,764826.0,39.3008,39.3922,38.7341,39.0905,764826.0
2017-06-27 09:40:00,42.76,42.9,42.58,42.58,555557.0,39.0814,39.2094,38.9169,38.9169,555557.0
2017-06-27 09:50:00,42.58,42.72,42.43,42.45,342828.0,38.9169,39.0448,38.7798,38.7981,342828.0
2017-06-27 10:00:00,42.45,42.76,42.28,42.74,596847.0,38.7981,39.0814,38.6427,39.0631,596847.0
2017-06-27 10:10:00,42.75,42.84,42.58,42.6,343540.0,39.0723,39.1545,38.9169,38.9352,343540.0
2017-06-27 10:20:00,42.6,42.69,42.46,42.48,321895.0,38.9352,39.0174,38.8072,38.8255,321895.0
2017-06-27 10:30:00,42.49,42.84,42.48,42.84,379102.0,38.8346,39.1545,38.8255,39.1545,379102.0
2017-06-27 10:40:00,42.83,42.92,42.8,42.86,161765.0,39.1454,39.2276,39.118,39.1728,161765.0
2017-06-27 10:50:00,42.87,42.91,42.77,42.8,183398.0,39.1819,39.2185,39.0905,39.118,183398.0
2017-06-27 11:00:00,42.8,42.96,42.76,42.9,159018.0,39.118,39.2642,39.0814,39.2094,159018.0
2017-06-27 11:10:00,42.9,42.94,42.84,42.86,137543.0,39.2094,39.2459,39.1545,39.1728,137543.0
2017-06-27 11:20:00,42.86,42.92,42.8,42.84,104186.0,39.1728,39.2276,39.118,39.1545,104186.0
2017-06-27 11:30:00,42.84,42.92,42.82,42.84,188035.0,39.1545,39.2276,39.1362,39.1545,188035.0
2017-06-27 11:40:00,42.84,42.92,42.81,42.89,96974.0,39.1545,39.2276,39.1271,39.2002,96974.0
2017-06-27 11:50:00,42.9,42.95,42.82,42.93,85856.0,39.2094,39.2551,39.1362,39.2368,85856.0
2017-06-27 12:00:00,42.93,43.03,42.88,43.02,155625.0,39.2368,39.3282,39.1911,39.319,155625.0
2017-06-27 12:10:00,43.01,43.05,42.92,42.93,94263.0,39.3099,39.3465,39.2276,39.2368,94263.0
2017-06-27 12:20:00,42.92,42.99,42.92,42.98,73113.0,39.2276,39.2916,39.2276,39.2825,73113.0
2017-06-27 12:30:00,42.98,42.98,42.78,42.82,127863.0,39.2825,39.2825,39.0997,39.1362,127863.0
2017-06-27 12:40:00,42.83,42.89,42.78,42.86,102166.0,39.1454,39.2002,39.0997,39.1728,102166.0
2017-06-27 12:50:00,42.86,42.87,42.65,42.72,156505.0,39.1728,39.1819,38.9809,39.0448,156505.0
2017-06-27 13:00:00,42.72,42.75,42.62,42.62,138122.0,39.0448,39.0723,38.9535,38.9535,138122.0
2017-06-27 13:10:00,42.62,42.66,42.55,42.58,181531.0,38.9535,38.99,38.8895,38.9169,181531.0
2017-06-27 13:20:00,42.58,42.66,42.58,42.59,165184.0,38.9169,38.99,38.9169,38.926,165184.0
2017-06-27 13:30:00,42.6,42.65,42.47,42.48,229600.0,38.9352,38.9809,38.8164,38.8255,229600.0
2017-06-27 13:40:00,42.47,42.56,42.29,42.41,229315.0,38.8164,38.8986,38.6518,38.7615,229315.0
2017-06-27 13:50:00,42.4,42.41,42.25,42.35,202455.0,38.7524,38.7615,38.6153,38.7067,202455.0
2017-06-27 14:00:00,42.36,42.44,42.24,42.27,277399.0,38.7158,38.7889,38.6061,38.6336,277399.0
2017-06-27 14:10:00,42.27,42.27,42.06,42.25,403754.0,38.6336,38.6336,38.4416,38.6153,403754.0
2017-06-27 14:20:00,42.24,42.45,42.16,42.44,277284.0,38.6061,38.7981,38.533,38.7889,277284.0
2017-06-27 14:30:00,42.44,42.45,42.36,42.39,114691.0,38.7889,38.7981,38.7158,38.7432,114691.0
2017-06-27 14:40:00,42.39,42.52,42.38,42.45,229174.0,38.7432,38.8621,38.7341,38.7981,229174.0
2017-06-27 14:50:00,42.45,42.46,42.29,42.34,154986.0,38.7981,38.8072,38.6518,38.6975,154986.0
2017-06-27 15:00:00,42.33,42.39,42.21,42.26,186498.0,38.6884,38.7432,38.5787,38.6244,186498.0
2017-06-27 15:10:00,42.26,42.31,42.19,42.22,180271.0,38.6244,38.6701,38.5604,38.5879,180271.0
2017-06-27 15:20:00,42.23,42.27,42.09,42.12,279016.0,38.597,38.6336,38.469,38.4965,279016.0
2017-06-27 15:30:00,42.12,42.15,41.93,42.03,583704.0,38.4965,38.5239,38.3228,38.4142,583704.0
2017-06-27 15:40:00,42.02,42.13,41.98,42.0,534620.0,38.4051,38.5056,38.3685,38.3868,534620.0
2017-06-27 15:50:00,41.99,42.0,41.83,41.9,1771759.0,38.3776,38.3868,38.2314,38.2954,1771759.0
2017-06-28 09:30:00,41.89,42.11,41.43,41.59,1224107.0,38.2863,38.4873,37.8658,38.0121,1224107.0
2017-06-28 09:40:00,41.59,41.71,41.46,41.58,681461.0,38.0121,38.1217,37.8932,38.0029,681461.0
2017-06-28 09:50:00,41.59,41.66,41.43,41.44,654647.0,38.0121,38.076,37.8658,37.875,654647.0
2017-06-28 10:00:00,41.43,42.01,41.42,41.94,777740.0,37.8658,38.3959,37.8567,38.3319,777740.0
2017-06-28 10:10:00,41.94,42.23,41.85,42.2,443132.0,38.3319,38.597,38.2497,38.5696,443132.0
2017-06-28 10:20:00,42.2,42.23,42.03,42.04,200318.0,38.5696,38.597,38.4142,38.4233,200318.0
2017-06-28 10:30:00,42.05,42.29,42.0,42.22,335216.0,38.4325,38.6518,38.3868,38.5879,335216.0
2017-06-28 10:40:00,42.23,42.54,42.23,42.42,427216.0,38.597,38.8803,38.597,38.7707,427216.0
2017-06-28 10:50:00,42.42,42.58,42.39,42.44,469151.0,38.7707,38.9169,38.7432,38.7889,469151.0
2017-06-28 11:00:00,42.45,42.54,42.4,42.47,164423.0,38.7981,38.8803,38.7524,38.8164,164423.0
2017-06-28 11:10:00,42.47,42.52,42.41,42.48,347175.0,38.8164,38.8621,38.7615,38.8255,347175.0
2017-06-28 11:20:00,42.47,42.5,42.41,42.42,257684.0,38.8164,38.8438,38.7615,38.7707,257684.0
2017-06-28 11:30:00,42.43,42.45,42.31,42.36,226591.0,38.7798,38.7981,38.6701,38.7158,226591.0
2017-06-28 11:40:00,42.36,42.5,42.35,42.45,157075.0,38.7158,38.8438,38.7067,38.7981,157075.0
2017-06-28 11:50:00,42.45,42.53,42.41,42.41,171790.0,38.7981,38.8712,38.7615,38.7615,171790.0
2017-06-28 12:00:00,42.41,42.52,42.4,42.48,525980.0,38.7615,38.8621,38.7524,38.8255,525980.0
2017-06-28 12:10:00,42.48,42.52,42.36,42.36,383227.0,38.8255,38.8621,38.7158,38.7158,383227.0
2017-06-28 12:20:00,42.35,42.36,42.28,42.3,177676.0,38.7067,38.7158,38.6427,38.661,177676.0
2017-06-28 12:30:00,42.3,42.44,42.27,42.4,110509.0,38.661,38.7889,38.6336,38.7524,110509.0
2017-06-28 12:40:00,42.41,42.53,42.41,42.44,127630.0,38.7615,38.8712,38.7615,38.7889,127630.0
2017-06-28 12:50:00,42.45,42.55,42.37,42.53,547969.0,38.7981,38.8895,38.725,38.8712,547969.0
2017-06-28 13:00:00,42.54,42.66,42.54,42.55,236871.0,38.8803,38.99,38.8803,38.8895,236871.0
2017-06-28 13:10:00,42.56,42.58,42.47,42.48,149779.0,38.8986,38.9169,38.8164,38.8255,149779.0
2017-06-28 13:20:00,42.47,42.59,42.45,42.58,130454.0,38.8164,38.926,38.7981,38.9169,130454.0
2017-06-28 13:30:00,42.59,42.69,42.58,42.61,270945.0,38.926,39.0174,38.9169,38.9443,270945.0
2017-06-28 13:40:00,42.61,42.67,42.58,42.58,114838.0,38.9443,38.9991,38.9169,38.9169,114838.0
2017-06-28 13:50:00,42.59,42.64,42.57,42.57,89064.0,38.926,38.9717,38.9078,38.9078,89064.0
2017-06-28 14:00:00,42.57,42.59,42.46,42.54,113018.0,38.9078,38.926,38.8072,38.8803,113018.0
2017-06-28 14:10:00,42.54,42.59,42.53,42.59,84659.0,38.8803,38.926,38.8712,38.926,84659.0
2017-06-28 14:20:00,42.58,42.58,42.49,42.5,153009.0,38.9169,38.9169,38.8346,38.8438,153009.0
2017-06-28 14:30:00,42.5,42.56,42.49,42.56,122568.0,38.8438,38.8986,38.8346,38.8986,122568.0
2017-06-28 14:40:00,42.55,42.58,42.51,42.52,82223.0,38.8895,38.9169,38.8529,38.8621,82223.0
2017-06-28 14:50:00,42.53,42.56,42.51,42.53,132361.0,38.8712,38.8986,38.8529,38.8712,132361.0
2017-06-28 15:00:00,42.53,42.59,42.52,42.57,251993.0,38.8712,38.926,38.8621,38.9078,251993.0
2017-06-28 15:10:00,42.57,42.57,42.51,42.56,265377.0,38.9078,38.9078,38.8529,38.8986,265377.0
2017-06-28 15:20:00,42.56,42.71,42.56,42.7,288024.0,38.8986,39.0357,38.8986,39.0266,288024.0
2017-06-28 15:30:00,42.71,42.78,42.68,42.71,269243.0,39.0357,39.0997,39.0083,39.0357,269243.0
2017-06-28 15:40:00,42.7,42.72,42.64,42.66,385246.0,39.0266,39.0448,38.9717,38.99,385246.0
2017-06-28 15:50:00,42.67,42.73,42.65,42.68,1230977.0,38.9991,39.054,38.9809,39.0083,1230977.0
2017-06-29 09:30:00,42.35,42.46,42.08,42.15,494324.0,38.7067,38.8072,38.4599,38.5239,494324.0
2017-06-29 09:40:00,42.15,42.25,41.85,41.98,475126.0,38.5239,38.6153,38.2497,38.3685,475126.0
2017-06-29 09:50:00,41.98,42.16,41.96,42.02,267154.0,38.3685,38.533,38.3502,38.4051,267154.0
2017-06-29 10:00:00,42.01,42.13,41.89,42.04,349726.0,38.3959,38.5056,38.2863,38.4233,349726.0
2017-06-29 10:10:00,42.03,42.1,41.84,41.92,302126.0,38.4142,38.4782,38.2406,38.3137,302126.0
2017-06-29 10:20:00,41.92,42.03,41.84,42.0,235589.0,38.3137,38.4142,38.2406,38.3868,235589.0
2017-06-29 10:30:00,42.0,42.04,41.89,41.98,258904.0,38.3868,38.4233,38.2863,38.3685,258904.0
2017-06-29 10:40:00,41.97,42.04,41.82,41.84,271517.0,38.3594,38.4233,38.2223,38.2406,271517.0
2017-06-29 10:50:00,41.83,41.89,41.74,41.75,288012.0,38.2314,38.2863,38.1492,38.1583,288012.0
2017-06-29 11:00:00,41.75,41.81,41.52,41.55,443028.0,38.1583,38.2131,37.9481,37.9755,443028.0
2017-06-29 11:10:00,41.53,41.55,41.4,41.53,335542.0,37.9572,37.9755,37.8384,37.9572,335542.0
2017-06-29 11:20:00,41.52,41.61,41.38,41.45,292181.0,37.9481,38.0303,37.8201,37.8841,292181.0
2017-06-29 11:30:00,41.45,41.54,41.21,41.45,317984.0,37.8841,37.9664,37.6648,37.8841,317984.0
2017-06-29 11:40:00,41.45,41.52,41.29,41.43,259213.0,37.8841,37.9481,37.7379,37.8658,259213.0
2017-06-29 11:50:00,41.43,41.46,41.22,41.28,329516.0,37.8658,37.8932,37.6739,37.7287,329516.0
2017-06-29 12:00:00,41.28,41.46,41.22,41.45,326738.0,37.7287,37.8932,37.6739,37.8841,326738.0
2017-06-29 12:10:00,41.46,41.52,41.38,41.43,134792.0,37.8932,37.9481,37.8201,37.8658,134792.0
2017-06-29 12:20:00,41.42,41.45,41.35,41.4,117744.0,37.8567,37.8841,37.7927,37.8384,117744.0
2017-06-29 12:30:00,41.4,41.43,41.27,41.29,134219.0,37.8384,37.8658,37.7196,37.7379,134219.0
2017-06-29 12:40:00,41.3,41.36,41.21,41.21,162497.0,37.747,37.8018,37.6648,37.6648,162497.0
2017-06-29 12:50:00,41.21,41.23,41.05,41.08,244326.0,37.6648,37.683,37.5185,37.5459,244326.0
2017-06-29 13:00:00,41.09,41.18,40.95,41.06,285202.0,37.5551,37.6373,37.4271,37.5277,285202.0
2017-06-29 13:10:00,41.06,41.08,40.98,41.07,202493.0,37.5277,37.5459,37.4545,37.5368,202493.0
2017-06-29 13:20:00,41.06,41.07,40.79,40.84,435794.0,37.5277,37.5368,37.2809,37.3266,435794.0
2017-06-29 13:30:00,40.84,41.17,40.83,41.16,257471.0,37.3266,37.6282,37.3174,37.6191,257471.0
2017-06-29 13:40:00,41.15,41.16,41.04,41.06,156288.0,37.6099,37.6191,37.5094,37.5277,156288.0
2017-06-29 13:50:00,41.07,41.09,40.97,41.05,193599.0,37.5368,37.5551,37.4454,37.5185,193599.0
2017-06-29 14:00:00,41.05,41.17,40.96,41.14,196495.0,37.5185,37.6282,37.4363,37.6008,196495.0
2017-06-29 14:10:00,41.13,41.17,41.05,41.06,156413.0,37.5916,37.6282,37.5185,37.5277,156413.0
2017-06-29 14:20:00,41.07,41.23,41.06,41.22,196547.0,37.5368,37.683,37.5277,37.6739,196547.0
2017-06-29 14:30:00,41.22,41.26,41.07,41.16,239172.0,37.6739,37.7104,37.5368,37.6191,239172.0
2017-06-29 14:40:00,41.16,41.23,41.06,41.07,160555.0,37.6191,37.683,37.5277,37.5368,160555.0
2017-06-29 14:50:00,41.08,41.21,41.05,41.19,224138.0,37.5459,37.6648,37.5185,37.6465,224138.0
2017-06-29 15:00:00,41.19,41.36,41.18,41.31,330570.0,37.6465,37.8018,37.6373,37.7561,330570.0
2017-06-29 15:10:00,41.31,41.49,41.24,41.45,273710.0,37.7561,37.9207,37.6922,37.8841,273710.0
2017-06-29 15:20:00,41.45,41.49,41.28,41.37,225593.0,37.8841,37.9207,37.7287,37.811,225593.0
2017-06-29 15:30:00,41.36,41.57,41.36,41.55,386856.0,37.8018,37.9938,37.8018,37.9755,386856.0
2017-06-29 15:40:00,41.55,41.55,41.41,41.41,379822.0,37.9755,37.9755,37.8475,37.8475,379822.0
2017-06-29 15:50:00,41.42,41.52,41.41,41.44,679262.0,37.8567,37.9481,37.8475,37.875,679262.0
2017-06-30 09:30:00,41.81,41.94,41.52,41.91,808813.0,38.2131,38.3319,37.9481,38.3045,808813.0
2017-06-30 09:40:00,41.91,42.02,41.75,41.84,363055.0,38.3045,38.4051,38.1583,38.2406,363055.0
2017-06-30 09:50:00,41.85,41.92,41.33,41.34,363419.0,38.2497,38.3137,37.7744,37.7836,363419.0
2017-06-30 10:00:00,41.34,41.43,41.25,41.31,419925.0,37.7836,37.8658,37.7013,37.7561,419925.0
2017-06-30 10:10:00,41.31,41.31,41.09,41.2,289979.0,37.7561,37.7561,37.5551,37.6556,289979.0
2017-06-30 10:20:00,41.19,41.58,41.18,41.55,233860.0,37.6465,38.0029,37.6373,37.9755,233860.0
2017-06-30 10:30:00,41.56,41.76,41.56,41.56,262039.0,37.9846,38.1674,37.9846,37.9846,262039.0
2017-06-30 10:40:00,41.55,41.63,41.37,41.4,194436.0,37.9755,38.0486,37.811,37.8384,194436.0
2017-06-30 10:50:00,41.4,41.6,41.38,41.57,194515.0,37.8384,38.0212,37.8201,37.9938,194515.0
2017-06-30 11:00:00,41.57,41.57,41.39,41.5,173580.0,37.9938,37.9938,37.8293,37.9298,173580.0
2017-06-30 11:10:00,41.49,41.52,41.36,41.4,169521.0,37.9207,37.9481,37.8018,37.8384,169521.0
2017-06-30 11:20:00,41.39,41.44,41.27,41.28,136683.0,37.8293,37.875,37.7196,37.7287,136683.0
2017-06-30 11:30:00,41.28,41.35,41.22,41.3,166734.0,37.7287,37.7927,37.6739,37.747,166734.0
2017-06-30 11:40:00,41.29,41.4,41.25,41.38,158881.0,37.7379,37.8384,37.7013,37.8201,158881.0
2017-06-30 11:50:00,41.38,41.46,41.35,41.42,113573.0,37.8201,37.8932,37.7927,37.8567,113573.0
2017-06-30 12:00:00,41.42,41.47,41.38,41.46,80289.0,37.8567,37.9024,37.8201,37.8932,80289.0
2017-06-30 12:10:00,41.47,41.51,41.44,41.5,71753.0,37.9024,37.9389,37.875,37.9298,71753.0
2017-06-30 12:20:00,41.51,41.59,41.45,41.54,80870.0,37.9389,38.0121,37.8841,37.9664,80870.0
2017-06-30 12:30:00,41.54,41.55,41.5,41.52,81761.0,37.9664,37.9755,37.9298,37.9481,81761.0
2017-06-30 12:40:00,41.52,41.54,41.42,41.43,96094.0,37.9481,37.9664,37.8567,37.8658,96094.0
2017-06-30 12:50:00,41.44,41.53,41.42,41.52,116835.0,37.875,37.9572,37.8567,37.9481,116835.0
2017-06-30 13:00:00,41.53,41.59,41.52,41.55,76170.0,37.9572,38.0121,37.9481,37.9755,76170.0
2017-06-30 13:10:00,41.56,41.58,41.53,41.54,72568.0,37.9846,38.0029,37.9572,37.9664,72568.0
2017-06-30 13:20:00,41.55,41.59,41.53,41.58,93140.0,37.9755,38.0121,37.9572,38.0029,93140.0
2017-06-30 13:30:00,41.59,41.59,41.44,41.51,159202.0,38.0121,38.0121,37.875,37.9389,159202.0
2017-06-30 13:40:00,41.51,41.52,41.44,41.51,64595.0,37.9389,37.9481,37.875,37.9389,64595.0
2017-06-30 13:50:00,41.52,41.53,41.45,41.52,141501.0,37.9481,37.9572,37.8841,37.9481,141501.0
2017-06-30 14:00:00,41.51,41.52,41.46,41.52,103770.0,37.9389,37.9481,37.8932,37.9481,103770.0
2017-06-30 14:10:00,41.51,41.59,41.49,41.58,107615.0,37.9389,38.0121,37.9207,38.0029,107615.0
2017-06-30 14:20:00,41.59,41.66,41.54,41.62,192792.0,38.0121,38.076,37.9664,38.0395,192792.0
2017-06-30 14:30:00,41.62,41.62,41.57,41.58,102066.0,38.0395,38.0395,37.9938,38.0029,102066.0
2017-06-30 14:40:00,41.58,41.66,41.57,41.63,76413.0,38.0029,38.076,37.9938,38.0486,76413.0
2017-06-30 14:50:00,41.63,41.68,41.61,41.63,90866.0,38.0486,38.0943,38.0303,38.0486,90866.0
2017-06-30 15:00:00,41.64,41.67,41.62,41.63,90415.0,38.0578,38.0852,38.0395,38.0486,90415.0
2017-06-30 15:10:00,41.63,41.63,41.5,41.57,150063.0,38.0486,38.0486,37.9298,37.9938,150063.0
2017-06-30 15:20:00,41.57,41.59,41.53,41.58,116976.0,37.9938,38.0121,37.9572,38.0029,116976.0
2017-06-30 15:30:00,41.58,41.58,41.48,41.49,176207.0,38.0029,38.0029,37.9115,37.9207,176207.0
2017-06-30 15:40:00,41.49,41.52,41.45,41.48,252918.0,37.9207,37.9481,37.8841,37.9115,252918.0
2017-06-30 15:50:00,41.48,41.49,41.3,41.3,681549.0,37.9115,37.9207,37.747,37.747,681549.0
2017-07-03 09:30:00,41.33,41.77,41.31,41.5,484820.0,37.7744,38.1766,37.7561,37.9298,484820.0
2017-07-03 09:40:00,41.51,41.89,41.42,41.86,307055.0,37.9389,38.2863,37.8567,38.2588,307055.0
2017-07-03 09:50:00,41.87,41.96,41.68,41.8,263943.0,38.268,38.3502,38.0943,38.204,263943.0
2017-07-03 10:00:00,41.79,41.84,41.63,41.77,228224.0,38.1949,38.2406,38.0486,38.1766,228224.0
2017-07-03 10:10:00,41.77,41.87,41.61,41.64,235474.0,38.1766,38.268,38.0303,38.0578,235474.0
2017-07-03 10:20:00,41.65,41.66,41.44,41.52,272384.0,38.0669,38.076,37.875,37.9481,272384.0
2017-07-03 10:30:00,41.52,41.58,41.4,41.5,261122.0,37.9481,38.0029,37.8384,37.9298,261122.0
2017-07-03 10:40:00,41.5,41.64,41.48,41.6,274930.0,37.9298,38.0578,37.9115,38.0212,274930.0
2017-07-03 10:50:00,41.6,41.62,41.36,41.36,261421.0,38.0212,38.0395,37.8018,37.8018,261421.0
2017-07-03 11:00:00,41.35,41.41,41.12,41.24,191241.0,37.7927,37.8475,37.5825,37.6922,191241.0
2017-07-03 11:10:00,41.24,41.42,41.24,41.34,194817.0,37.6922,37.8567,37.6922,37.7836,194817.0
2017-07-03 11:20:00,41.34,41.51,41.33,41.51,163226.0,37.7836,37.9389,37.7744,37.9389,163226.0
2017-07-03 11:30:00,41.52,41.53,41.31,41.39,231167.0,37.9481,37.9572,37.7561,37.8293,231167.0
2017-07-03 11:40:00,41.4,41.4,41.31,41.34,164165.0,37.8384,37.8384,37.7561,37.7836,164165.0
2017-07-03 11:50:00,41.34,41.34,41.22,41.27,287204.0,37.7836,37.7836,37.6739,37.7196,287204.0
2017-07-03 12:00:00,41.27,41.3,41.17,41.19,184672.0,37.7196,37.747,37.6282,37.6465,184672.0
2017-07-03 12:10:00,41.19,41.2,41.09,41.12,203898.0,37.6465,37.6556,37.5551,37.5825,203898.0
2017-07-03 12:20:00,41.12,41.26,41.08,41.25,147192.0,37.5825,37.7104,37.5459,37.7013,147192.0
2017-07-03 12:30:00,41.25,41.26,41.09,41.09,257860.0,37.7013,37.7104,37.5551,37.5551,257860.0
2017-07-03 12:40:00,41.09,41.22,41.06,41.14,248253.0,37.5551,37.6739,37.5277,37.6008,248253.0
2017-07-03 12:50:00,41.14,41.15,40.98,41.01,717399.0,37.6008,37.6099,37.4545,37.482,717399.0
2017-07-05 09:30:00,41.28,42.13,41.25,41.93,710306.0,37.7287,38.5056,37.7013,38.3228,710306.0
2017-07-05 09:40:00,41.92,41.92,41.5,41.65,504583.0,38.3137,38.3137,37.9298,38.0669,504583.0
2017-07-05 09:50:00,41.65,41.75,41.49,41.57,517668.0,38.0669,38.1583,37.9207,37.9938,517668.0
2017-07-05 10:00:00,41.57,41.6,41.46,41.57,329826.0,37.9938,38.0212,37.8932,37.9938,329826.0
2017-07-05 10:10:00,41.57,41.79,41.48,41.5,379420.0,37.9938,38.1949,37.9115,37.9298,379420.0
2017-07-05 10:20:00,41.5,41.67,41.43,41.64,360033.0,37.9298,38.0852,37.8658,38.0578,360033.0
2017-07-05 10:30:00,41.64,41.93,41.64,41.93,240233.0,38.0578,38.3228,38.0578,38.3228,240233.0
2017-07-05 10:40:00,41.92,42.06,41.84,41.92,245224.0,38.3137,38.4416,38.2406,38.3137,245224.0
2017-07-05 10:50:00,41.91,41.93,41.68,41.69,194319.0,38.3045,38.3228,38.0943,38.1035,194319.0
2017-07-05 11:00:00,41.68,41.69,41.52,41.61,220271.0,38.0943,38.1035,37.9481,38.0303,220271.0
2017-07-05 11:10:00,41.61,41.79,41.54,41.77,193791.0,38.0303,38.1949,37.9664,38.1766,193791.0
2017-07-05 11:20:00,41.78,41.99,41.77,41.97,184227.0,38.1857,38.3776,38.1766,38.3594,184227.0
2017-07-05 11:30:00,41.96,41.96,41.8,41.87,150857.0,38.3502,38.3502,38.204,38.268,150857.0
2017-07-05 11:40:00,41.87,41.89,41.76,41.86,163855.0,38.268,38.2863,38.1674,38.2588,163855.0
2017-07-05 11:50:00,41.86,41.97,41.85,41.94,126813.0,38.2588,38.3594,38.2497,38.3319,126813.0
2017-07-05 12:00:00,41.94,41.98,41.88,41.95,101825.0,38.3319,38.3685,38.2771,38.3411,101825.0
2017-07-05 12:10:00,41.94,41.97,41.86,41.86,129076.0,38.3319,38.3594,38.2588,38.2588,129076.0
2017-07-05 12:20:00,41.86,41.89,41.73,41.74,126669.0,38.2588,38.2863,38.14,38.1492,126669.0
2017-07-05 12:30:00,41.74,41.8,41.73,41.75,63997.0,38.1492,38.204,38.14,38.1583,63997.0
2017-07-05 12:40:00,41.76,41.78,41.71,41.75,64201.0,38.1674,38.1857,38.1217,38.1583,64201.0
2017-07-05 12:50:00,41.75,41.76,41.72,41.73,90102.0,38.1583,38.1674,38.1309,38.14,90102.0
2017-07-05 13:00:00,41.74,41.9,41.72,41.88,192373.0,38.1492,38.2954,38.1309,38.2771,192373.0
2017-07-05 13:10:00,41.87,42.01,41.87,41.94,117730.0,38.268,38.3959,38.268,38.3319,117730.0
2017-07-05 13:20:00,41.95,42.05,41.94,42.05,114407.0,38.3411,38.4325,38.3319,38.4325,114407.0
2017-07-05 13:30:00,42.05,42.07,42.01,42.04,134671.0,38.4325,38.4508,38.3959,38.4233,134671.0
2017-07-05 13:40:00,42.04,42.11,42.01,42.05,99777.0,38.4233,38.4873,38.3959,38.4325,99777.0
2017-07-05 13:50:00,42.04,42.07,41.97,42.0,235411.0,38.4233,38.4508,38.3594,38.3868,235411.0
2017-07-05 14:00:00,42.0,42.07,41.85,41.93,297312.0,38.3868,38.4508,38.2497,38.3228,297312.0
2017-07-05 14:10:00,41.92,42.07,41.89,42.04,204059.0,38.3137,38.4508,38.2863,38.4233,204059.0
2017-07-05 14:20:00,42.04,42.14,42.02,42.1,256305.0,38.4233,38.5147,38.4051,38.4782,256305.0
2017-07-05 14:30:00,42.1,42.23,42.07,42.2,115491.0,38.4782,38.597,38.4508,38.5696,115491.0
2017-07-05 14:40:00,42.18,42.22,42.06,42.07,113849.0,38.5513,38.5879,38.4416,38.4508,113849.0
2017-07-05 14:50:00,42.07,42.11,42.0,42.05,110456.0,38.4508,38.4873,38.3868,38.4325,110456.0
2017-07-05 15:00:00,42.05,42.09,41.99,42.05,294989.0,38.4325,38.469,38.3776,38.4325,294989.0
2017-07-05 15:10:00,42.05,42.13,42.05,42.1,207171.0,38.4325,38.5056,38.4325,38.4782,207171.0
2017-07-05 15:20:00,42.1,42.14,42.06,42.1,288143.0,38.4782,38.5147,38.4416,38.4782,288143.0
2017-07-05 15:30:00,42.09,42.16,42.08,42.15,345919.0,38.469,38.533,38.4599,38.5239,345919.0
2017-07-05 15:40:00,42.15,42.22,42.14,42.16,311725.0,38.5239,38.5879,38.5147,38.533,311725.0
2017-07-05 15:50:00,42.15,42.21,42.12,42.12,958806.0,38.5239,38.5787,38.4965,38.4965,958806.0
2017-07-06 09:30:00,41.71,42.24,41.67,41.97,722697.0,38.1217,38.6061,38.0852,38.3594,722697.0
2017-07-06 09:40:00,41.98,42.04,41.56,41.64,591939.0,38.3685,38.4233,37.9846,38.0578,591939.0
2017-07-06 09:50:00,41.64,41.91,41.64,41.8,636831.0,38.0578,38.3045,38.0578,38.204,636831.0
2017-07-06 10:00:00,41.79,41.9,41.62,41.71,360633.0,38.1949,38.2954,38.0395,38.1217,360633.0
2017-07-06 10:10:00,41.7,41.86,41.63,41.81,280245.0,38.1126,38.2588,38.0486,38.2131,280245.0
2017-07-06 10:20:00,41.81,41.89,41.75,41.84,613427.0,38.2131,38.2863,38.1583,38.2406,613427.0
2017-07-06 10:30:00,41.84,42.12,41.82,42.11,323061.0,38.2406,38.4965,38.2223,38.4873,323061.0
2017-07-06 10:40:00,42.09,42.22,42.02,42.12,250640.0,38.469,38.5879,38.4051,38.4965,250640.0
2017-07-06 10:50:00,42.11,42.21,42.04,42.09,187829.0,38.4873,38.5787,38.4233,38.469,187829.0
2017-07-06 11:00:00,42.09,42.15,41.99,42.14,236847.0,38.469,38.5239,38.3776,38.5147,236847.0
2017-07-06 11:10:00,42.15,42.18,42.03,42.08,279721.0,38.5239,38.5513,38.4142,38.4599,279721.0
2017-07-06 11:20:00,42.09,42.38,42.07,42.35,235633.0,38.469,38.7341,38.4508,38.7067,235633.0
2017-07-06 11:30:00,42.35,42.59,42.35,42.45,391424.0,38.7067,38.926,38.7067,38.7981,391424.0
2017-07-06 11:40:00,42.45,42.49,42.35,42.43,389513.0,38.7981,38.8346,38.7067,38.7798,389513.0
2017-07-06 11:50:00,42.43,42.53,42.38,42.49,252147.0,38.7798,38.8712,38.7341,38.8346,252147.0
2017-07-06 12:00:00,42.49,42.52,42.36,42.41,169642.0,38.8346,38.8621,38.7158,38.7615,169642.0
2017-07-06 12:10:00,42.41,42.42,42.28,42.29,257512.0,38.7615,38.7707,38.6427,38.6518,257512.0
2017-07-06 12:20:00,42.3,42.36,42.19,42.19,147908.0,38.661,38.7158,38.5604,38.5604,147908.0
2017-07-06 12:30:00,42.19,42.44,42.18,42.39,167694.0,38.5604,38.7889,38.5513,38.7432,167694.0
2017-07-06 12:40:00,42.39,42.47,42.33,42.44,131261.0,38.7432,38.8164,38.6884,38.7889,131261.0
2017-07-06 12:50:00,42.44,42.45,42.36,42.4,93348.0,38.7889,38.7981,38.7158,38.7524,93348.0
2017-07-06 13:00:00,42.41,42.5,42.39,42.45,128292.0,38.7615,38.8438,38.7432,38.7981,128292.0
2017-07-06 13:10:00,42.46,42.5,42.41,42.49,112929.0,38.8072,38.8438,38.7615,38.8346,112929.0
2017-07-06 13:20:00,42.48,42.56,42.48,42.52,98350.0,38.8255,38.8986,38.8255,38.8621,98350.0
2017-07-06 13:30:00,42.52,42.55,42.46,42.47,174315.0,38.8621,38.8895,38.8072,38.8164,174315.0
2017-07-06 13:40:00,42.47,42.48,42.38,42.45,190884.0,38.8164,38.8255,38.7341,38.7981,190884.0
2017-07-06 13:50:00,42.45,42.51,42.44,42.47,119990.0,38.7981,38.8529,38.7889,38.8164,119990.0
2017-07-06 14:00:00,42.47,42.49,42.42,42.47,146989.0,38.8164,38.8346,38.7707,38.8164,146989.0
2017-07-06 14:10:00,42.47,42.47,42.38,42.41,157568.0,38.8164,38.8164,38.7341,38.7615,157568.0
2017-07-06 14:20:00,42.41,42.46,42.37,42.37,118882.0,38.7615,38.8072,38.725,38.725,118882.0
2017-07-06 14:30:00,42.37,42.4,42.3,42.34,142501.0,38.725,38.7524,38.661,38.6975,142501.0
2017-07-06 14:40:00,42.34,42.35,42.21,42.3,165232.0,38.6975,38.7067,38.5787,38.661,165232.0
2017-07-06 14:50:00,42.3,42.37,42.21,42.36,166286.0,38.661,38.725,38.5787,38.7158,166286.0
2017-07-06 15:00:00,42.36,42.4,42.33,42.36,135514.0,38.7158,38.7524,38.6884,38.7158,135514.0
2017-07-06 15:10:00,42.37,42.37,42.25,42.36,163028.0,38.725,38.725,38.6153,38.7158,163028.0
2017-07-06 15:20:00,42.35,42.36,42.21,42.21,201919.0,38.7067,38.7158,38.5787,38.5787,201919.0
2017-07-06 15:30:00,42.21,42.23,42.14,42.18,259039.0,38.5787,38.597,38.5147,38.5513,259039.0
2017-07-06 15:40:00,42.18,42.26,42.12,42.25,316018.0,38.5513,38.6244,38.4965,38.6153,316018.0
2017-07-06 15:50:00,42.25,42.26,42.11,42.12,938094.0,38.6153,38.6244,38.4873,38.4965,938094.0
2017-07-07 09:30:00,42.37,43.25,42.36,43.19,937531.0,38.725,39.5293,38.7158,39.4744,937531.0
2017-07-07 09:40:00,43.2,43.4,43.08,43.3,639872.0,39.4836,39.6663,39.3739,39.575,639872.0
2017-07-07 09:50:00,43.3,43.49,43.23,43.33,487814.0,39.575,39.7486,39.511,39.6024,487814.0
2017-07-07 10:00:00,43.33,43.38,43.15,43.24,341078.0,39.6024,39.6481,39.4379,39.5201,341078.0
2017-07-07 10:10:00,43.25,43.37,43.08,43.1,337431.0,39.5293,39.6389,39.3739,39.3922,337431.0
2017-07-07 10:20:00,43.09,43.23,43.01,43.22,182138.0,39.383,39.511,39.3099,39.5018,182138.0
2017-07-07 10:30:00,43.23,43.4,43.21,43.32,465741.0,39.511,39.6663,39.4927,39.5932,465741.0
2017-07-07 10:40:00,43.32,43.53,43.29,43.37,468719.0,39.5932,39.7852,39.5658,39.6389,468719.0
2017-07-07 10:50:00,43.37,43.39,43.24,43.24,159756.0,39.6389,39.6572,39.5201,39.5201,159756.0
2017-07-07 11:00:00,43.24,43.3,43.2,43.24,269064.0,39.5201,39.575,39.4836,39.5201,269064.0
2017-07-07 11:10:00,43.25,43.26,43.14,43.17,116950.0,39.5293,39.5384,39.4287,39.4561,116950.0
2017-07-07 11:20:00,43.16,43.34,43.1,43.33,199559.0,39.447,39.6115,39.3922,39.6024,199559.0
2017-07-07 11:30:00,43.33,43.46,43.27,43.43,178768.0,39.6024,39.7212,39.5475,39.6938,178768.0
2017-07-07 11:40:00,43.43,43.48,43.37,43.41,415237.0,39.6938,39.7395,39.6389,39.6755,415237.0
2017-07-07 11:50:00,43.41,43.47,43.4,43.4,162617.0,39.6755,39.7303,39.6663,39.6663,162617.0
2017-07-07 12:00:00,43.4,43.49,43.36,43.46,218278.0,39.6663,39.7486,39.6298,39.7212,218278.0
2017-07-07 12:10:00,43.46,43.6,43.44,43.6,234081.0,39.7212,39.8491,39.7029,39.8491,234081.0
2017-07-07 12:20:00,43.59,43.63,43.49,43.52,113131.0,39.84,39.8766,39.7486,39.776,113131.0
2017-07-07 12:30:00,43.51,43.55,43.49,43.52,103897.0,39.7669,39.8034,39.7486,39.776,103897.0
2017-07-07 12:40:00,43.52,43.57,43.51,43.54,66158.0,39.776,39.8217,39.7669,39.7943,66158.0
2017-07-07 12:50:00,43.53,43.58,43.51,43.55,77239.0,39.7852,39.8309,39.7669,39.8034,77239.0
2017-07-07 13:00:00,43.56,43.7,43.55,43.67,174471.0,39.8126,39.9405,39.8034,39.9131,174471.0
2017-07-07 13:10:00,43.66,43.71,43.64,43.7,100017.0,39.904,39.9497,39.8857,39.9405,100017.0
2017-07-07 13:20:00,43.69,43.8,43.68,43.75,200842.0,39.9314,40.0319,39.9223,39.9862,200842.0
2017-07-07 13:30:00,43.74,43.76,43.66,43.66,158359.0,39.9771,39.9954,39.904,39.904,158359.0
2017-07-07 13:40:00,43.67,43.74,43.66,43.72,111862.0,39.9131,39.9771,39.904,39.9588,111862.0
2017-07-07 13:50:00,43.72,43.74,43.66,43.69,109872.0,39.9588,39.9771,39.904,39.9314,109872.0
2017-07-07 14:00:00,43.69,43.69,43.55,43.58,113692.0,39.9314,39.9314,39.8034,39.8309,113692.0
2017-07-07 14:10:00,43.59,43.59,43.48,43.5,129111.0,39.84,39.84,39.7395,39.7577,129111.0
2017-07-07 14:20:00,43.5,43.51,43.35,43.38,150205.0,39.7577,39.7669,39.6206,39.6481,150205.0
2017-07-07 14:30:00,43.37,43.47,43.36,43.41,131595.0,39.6389,39.7303,39.6298,39.6755,131595.0
2017-07-07 14:40:00,43.41,43.48,43.41,43.47,111655.0,39.6755,39.7395,39.6755,39.7303,111655.0
2017-07-07 14:50:00,43.47,43.54,43.46,43.49,122529.0,39.7303,39.7943,39.7212,39.7486,122529.0
2017-07-07 15:00:00,43.5,43.52,43.45,43.48,134218.0,39.7577,39.776,39.712,39.7395,134218.0
2017-07-07 15:10:00,43.48,43.53,43.46,43.51,155685.0,39.7395,39.7852,39.7212,39.7669,155685.0
2017-07-07 15:20:00,43.51,43.56,43.49,43.55,143739.0,39.7669,39.8126,39.7486,39.8034,143739.0
2017-07-07 15:30:00,43.55,43.55,43.49,43.52,164454.0,39.8034,39.8034,39.7486,39.776,164454.0
2017-07-07 15:40:00,43.52,43.55,43.5,43.52,218953.0,39.776,39.8034,39.7577,39.776,218953.0
2017-07-07 15:50:00,43.53,43.57,43.52,43.53,579921.0,39.7852,39.8217,39.776,39.7852,579921.0
2017-07-10 09:30:00,43.6,44.02,43.55,43.71,839844.0,39.8491,40.233,39.8034,39.9497,839844.0
2017-07-10 09:40:00,43.71,43.83,43.57,43.66,357171.0,39.9497,40.0594,39.8217,39.904,357171.0
2017-07-10 09:50:00,43.65,43.73,43.51,43.59,353347.0,39.8948,39.968,39.7669,39.84,353347.0
2017-07-10 10:00:00,43.59,43.92,43.58,43.8,294900.0,39.84,40.1416,39.8309,40.0319,294900.0
2017-07-10 10:10:00,43.81,43.88,43.72,43.88,207446.0,40.0411,40.1051,39.9588,40.1051,207446.0
2017-07-10 10:20:00,43.88,44.0,43.82,43.9,201313.0,40.1051,40.2147,40.0502,40.1233,201313.0
2017-07-10 10:30:00,43.9,43.98,43.78,43.89,192550.0,40.1233,40.1965,40.0137,40.1142,192550.0
2017-07-10 10:40:00,43.89,43.91,43.78,43.79,111793.0,40.1142,40.1325,40.0137,40.0228,111793.0
2017-07-10 10:50:00,43.79,43.84,43.76,43.82,86264.0,40.0228,40.0685,39.9954,40.0502,86264.0
2017-07-10 11:00:00,43.82,43.94,43.76,43.93,146035.0,40.0502,40.1599,39.9954,40.1508,146035.0
2017-07-10 11:10:00,43.93,44.07,43.9,44.01,248588.0,40.1508,40.2787,40.1233,40.2239,248588.0
2017-07-10 11:20:00,44.01,44.09,43.96,44.0,204549.0,40.2239,40.297,40.1782,40.2147,204549.0
2017-07-10 11:30:00,44.0,44.1,44.0,44.06,152345.0,40.2147,40.3061,40.2147,40.2696,152345.0
2017-07-10 11:40:00,44.05,44.11,44.01,44.07,159035.0,40.2604,40.3153,40.2239,40.2787,159035.0
2017-07-10 11:50:00,44.06,44.06,43.89,44.01,142715.0,40.2696,40.2696,40.1142,40.2239,142715.0
2017-07-10 12:00:00,44.01,44.09,43.96,44.0,191737.0,40.2239,40.297,40.1782,40.2147,191737.0
2017-07-10 12:10:00,44.0,44.03,43.95,44.03,87435.0,40.2147,40.2421,40.169,40.2421,87435.0
2017-07-10 12:20:00,44.03,44.15,44.02,44.14,126427.0,40.2421,40.3518,40.233,40.3427,126427.0
2017-07-10 12:30:00,44.15,44.2,44.1,44.11,144620.0,40.3518,40.3975,40.3061,40.3153,144620.0
2017-07-10 12:40:00,44.1,44.13,44.06,44.07,75767.0,40.3061,40.3335,40.2696,40.2787,75767.0
2017-07-10 12:50:00,44.08,44.1,44.05,44.07,76872.0,40.2878,40.3061,40.2604,40.2787,76872.0
2017-07-10 13:00:00,44.07,44.08,44.04,44.06,68486.0,40.2787,40.2878,40.2513,40.2696,68486.0
2017-07-10 13:10:00,44.06,44.08,43.99,44.01,101451.0,40.2696,40.2878,40.2056,40.2239,101451.0
2017-07-10 13:20:00,44.01,44.05,43.97,44.03,79871.0,40.2239,40.2604,40.1873,40.2421,79871.0
2017-07-10 13:30:00,44.03,44.07,44.02,44.07,70159.0,40.2421,40.2787,40.233,40.2787,70159.0
2017-07-10 13:40:00,44.06,44.17,44.06,44.16,95841.0,40.2696,40.3701,40.2696,40.361,95841.0
2017-07-10 13:50:00,44.17,44.29,44.17,44.26,241246.0,40.3701,40.4798,40.3701,40.4524,241246.0
2017-07-10 14:00:00,44.27,44.41,44.26,44.39,327798.0,40.4615,40.5895,40.4524,40.5712,327798.0
2017-07-10 14:10:00,44.39,44.43,44.32,44.33,271943.0,40.5712,40.6077,40.5072,40.5163,271943.0
2017-07-10 14:20:00,44.34,44.4,44.29,44.4,168280.0,40.5255,40.5803,40.4798,40.5803,168280.0
2017-07-10 14:30:00,44.38,44.45,44.37,44.45,133587.0,40.562,40.626,40.5529,40.626,133587.0
2017-07-10 14:40:00,44.44,44.45,44.37,44.38,140982.0,40.6169,40.626,40.5529,40.562,140982.0
2017-07-10 14:50:00,44.38,44.41,44.34,44.39,126709.0,40.562,40.5895,40.5255,40.5712,126709.0
2017-07-10 15:00:00,44.39,44.48,44.39,44.41,157138.0,40.5712,40.6534,40.5712,40.5895,157138.0
2017-07-10 15:10:00,44.41,44.48,44.31,44.36,170006.0,40.5895,40.6534,40.4981,40.5438,170006.0
2017-07-10 15:20:00,44.35,44.4,44.33,44.39,149907.0,40.5346,40.5803,40.5163,40.5712,149907.0
2017-07-10 15:30:00,44.38,44.5,44.38,44.47,359019.0,40.562,40.6717,40.562,40.6443,359019.0
2017-07-10 15:40:00,44.47,44.49,44.36,44.4,359576.0,40.6443,40.6626,40.5438,40.5803,359576.0
2017-07-10 15:50:00,44.4,44.4,44.21,44.22,1463183.0,40.5803,40.5803,40.4067,40.4158,1463183.0
2017-07-11 09:30:00,44.21,44.42,44.09,44.2,811967.0,40.4067,40.5986,40.297,40.3975,811967.0
2017-07-11 09:40:00,44.2,44.49,44.04,44.48,520317.0,40.3975,40.6626,40.2513,40.6534,520317.0
2017-07-11 09:50:00,44.48,44.8,44.42,44.78,635611.0,40.6534,40.9459,40.5986,40.9276,635611.0
2017-07-11 10:00:00,44.78,44.91,44.62,44.85,463269.0,40.9276,41.0464,40.7814,40.9916,463269.0
2017-07-11 10:10:00,44.86,45.04,44.85,45.02,610740.0,41.0007,41.1653,40.9916,41.147,610740.0
2017-07-11 10:20:00,45.03,45.05,44.92,44.95,309120.0,41.1561,41.1744,41.0556,41.083,309120.0
2017-07-11 10:30:00,44.94,45.06,44.93,45.01,291928.0,41.0739,41.1835,41.0647,41.1378,291928.0
2017-07-11 10:40:00,45.02,45.06,44.96,45.0,226838.0,41.147,41.1835,41.0921,41.1287,226838.0
2017-07-11 10:50:00,45.0,45.01,44.81,44.86,177369.0,41.1287,41.1378,40.955,41.0007,177369.0
2017-07-11 11:00:00,44.86,44.95,44.83,44.91,180792.0,41.0007,41.083,40.9733,41.0464,180792.0
2017-07-11 11:10:00,44.9,44.92,44.68,44.68,182569.0,41.0373,41.0556,40.8362,40.8362,182569.0
2017-07-11 11:20:00,44.68,44.69,44.37,44.62,342766.0,40.8362,40.8454,40.5529,40.7814,342766.0
2017-07-11 11:30:00,44.62,44.77,44.58,44.69,229698.0,40.7814,40.9185,40.7448,40.8454,229698.0
2017-07-11 11:40:00,44.69,44.78,44.63,44.67,155229.0,40.8454,40.9276,40.7905,40.8271,155229.0
2017-07-11 11:50:00,44.68,44.81,44.64,44.78,98305.0,40.8362,40.955,40.7997,40.9276,98305.0
2017-07-11 12:00:00,44.78,44.89,44.76,44.8,198560.0,40.9276,41.0282,40.9093,40.9459,198560.0
2017-07-11 12:10:00,44.8,44.82,44.68,44.77,224743.0,40.9459,40.9642,40.8362,40.9185,224743.0
2017-07-11 12:20:00,44.78,44.85,44.72,44.83,178094.0,40.9276,40.9916,40.8728,40.9733,178094.0
2017-07-11 12:30:00,44.83,44.94,44.8,44.9,155738.0,40.9733,41.0739,40.9459,41.0373,155738.0
2017-07-11 12:40:00,44.91,44.99,44.89,44.98,141309.0,41.0464,41.1196,41.0282,41.1104,141309.0
2017-07-11 12:50:00,44.98,45.0,44.93,44.93,122646.0,41.1104,41.1287,41.0647,41.0647,122646.0
2017-07-11 13:00:00,44.93,44.98,44.91,44.92,127142.0,41.0647,41.1104,41.0464,41.0556,127142.0
2017-07-11 13:10:00,44.92,44.95,44.87,44.95,127500.0,41.0556,41.083,41.0099,41.083,127500.0
2017-07-11 13:20:00,44.95,45.0,44.9,44.91,134025.0,41.083,41.1287,41.0373,41.0464,134025.0
2017-07-11 13:30:00,44.9,44.98,44.89,44.98,109368.0,41.0373,41.1104,41.0282,41.1104,109368.0
2017-07-11 13:40:00,44.98,45.06,44.96,45.05,238996.0,41.1104,41.1835,41.0921,41.1744,238996.0
2017-07-11 13:50:00,45.05,45.14,45.04,45.14,223859.0,41.1744,41.2567,41.1653,41.2567,223859.0
2017-07-11 14:00:00,45.14,45.21,45.12,45.16,223983.0,41.2567,41.3206,41.2384,41.2749,223983.0
2017-07-11 14:10:00,45.17,45.26,45.17,45.21,267912.0,41.2841,41.3663,41.2841,41.3206,267912.0
2017-07-11 14:20:00,45.22,45.33,45.21,45.32,226446.0,41.3298,41.4303,41.3206,41.4212,226446.0
2017-07-11 14:30:00,45.31,45.36,45.26,45.28,177582.0,41.412,41.4577,41.3663,41.3846,177582.0
2017-07-11 14:40:00,45.28,45.35,45.24,45.33,197234.0,41.3846,41.4486,41.3481,41.4303,197234.0
2017-07-11 14:50:00,45.33,45.33,45.2,45.29,261126.0,41.4303,41.4303,41.3115,41.3938,261126.0
2017-07-11 15:00:00,45.29,45.39,45.26,45.35,305346.0,41.3938,41.4852,41.3663,41.4486,305346.0
2017-07-11 15:10:00,45.36,45.44,45.33,45.37,405708.0,41.4577,41.5308,41.4303,41.4669,405708.0
2017-07-11 15:20:00,45.37,45.39,45.31,45.32,294879.0,41.4669,41.4852,41.412,41.4212,294879.0
2017-07-11 15:30:00,45.31,45.39,45.31,45.37,480509.0,41.412,41.4852,41.412,41.4669,480509.0
2017-07-11 15:40:00,45.38,45.43,45.36,45.37,455981.0,41.476,41.5217,41.4577,41.4669,455981.0
2017-07-11 15:50:00,45.36,45.5,45.32,45.4,1505752.0,41.4577,41.5857,41.4212,41.4943,1505752.0
2017-07-12 09:30:00,45.67,45.98,45.44,45.61,883361.0,41.7411,42.0244,41.5308,41.6862,883361.0
2017-07-12 09:40:00,45.61,45.62,44.98,45.0,674686.0,41.6862,41.6954,41.1104,41.1287,674686.0
2017-07-12 09:50:00,45.0,45.1,44.84,45.05,505095.0,41.1287,41.2201,40.9825,41.1744,505095.0
2017-07-12 10:00:00,45.04,45.29,45.0,45.22,298027.0,41.1653,41.3938,41.1287,41.3298,298027.0
2017-07-12 10:10:00,45.22,45.44,45.22,45.44,343195.0,41.3298,41.5308,41.3298,41.5308,343195.0
2017-07-12 10:20:00,45.44,45.6,45.36,45.52,399755.0,41.5308,41.6771,41.4577,41.604,399755.0
2017-07-12 10:30:00,45.52,45.54,45.3,45.36,255795.0,41.604,41.6222,41.4029,41.4577,255795.0
2017-07-12 10:40:00,45.36,45.36,45.22,45.24,246500.0,41.4577,41.4577,41.3298,41.3481,246500.0
2017-07-12 10:50:00,45.25,45.34,45.22,45.23,167157.0,41.3572,41.4395,41.3298,41.3389,167157.0
2017-07-12 11:00:00,45.23,45.37,45.21,45.24,232028.0,41.3389,41.4669,41.3206,41.3481,232028.0
2017-07-12 11:10:00,45.25,45.33,45.25,45.32,116512.0,41.3572,41.4303,41.3572,41.4212,116512.0
2017-07-12 11:20:00,45.32,45.36,45.28,45.33,111623.0,41.4212,41.4577,41.3846,41.4303,111623.0
2017-07-12 11:30:00,45.32,45.38,45.3,45.36,116284.0,41.4212,41.476,41.4029,41.4577,116284.0
2017-07-12 11:40:00,45.36,45.43,45.31,45.41,160934.0,41.4577,41.5217,41.412,41.5034,160934.0
2017-07-12 11:50:00,45.42,45.44,45.36,45.44,274771.0,41.5126,41.5308,41.4577,41.5308,274771.0
2017-07-12 12:00:00,45.44,45.45,45.27,45.28,221352.0,41.5308,41.54,41.3755,41.3846,221352.0
2017-07-12 12:10:00,45.28,45.34,45.23,45.28,131622.0,41.3846,41.4395,41.3389,41.3846,131622.0
2017-07-12 12:20:00,45.28,45.28,45.21,45.25,96487.0,41.3846,41.3846,41.3206,41.3572,96487.0
2017-07-12 12:30:00,45.25,45.31,45.23,45.25,119560.0,41.3572,41.412,41.3389,41.3572,119560.0
2017-07-12 12:40:00,45.24,45.25,45.1,45.13,140851.0,41.3481,41.3572,41.2201,41.2475,140851.0
2017-07-12 12:50:00,45.13,45.21,45.1,45.21,128280.0,41.2475,41.3206,41.2201,41.3206,128280.0
2017-07-12 13:00:00,45.2,45.22,45.11,45.14,130452.0,41.3115,41.3298,41.2292,41.2567,130452.0
2017-07-12 13:10:00,45.14,45.17,45.09,45.16,99928.0,41.2567,41.2841,41.211,41.2749,99928.0
2017-07-12 13:20:00,45.16,45.18,45.12,45.18,119065.0,41.2749,41.2932,41.2384,41.2932,119065.0
2017-07-12 13:30:00,45.18,45.25,45.17,45.21,104720.0,41.2932,41.3572,41.2841,41.3206,104720.0
2017-07-12 13:40:00,45.22,45.25,45.19,45.22,133432.0,41.3298,41.3572,41.3024,41.3298,133432.0
2017-07-12 13:50:00,45.22,45.26,45.17,45.25,81541.0,41.3298,41.3663,41.2841,41.3572,81541.0
2017-07-12 14:00:00,45.26,45.28,45.22,45.24,92074.0,41.3663,41.3846,41.3298,41.3481,92074.0
2017-07-12 14:10:00,45.23,45.32,45.21,45.27,96626.0,41.3389,41.4212,41.3206,41.3755,96626.0
2017-07-12 14:20:00,45.27,45.28,45.19,45.22,147097.0,41.3755,41.3846,41.3024,41.3298,147097.0
2017-07-12 14:30:00,45.21,45.22,45.13,45.16,116798.0,41.3206,41.3298,41.2475,41.2749,116798.0
2017-07-12 14:40:00,45.16,45.21,45.13,45.18,126126.0,41.2749,41.3206,41.2475,41.2932,126126.0
2017-07-12 14:50:00,45.18,45.24,45.17,45.17,155981.0,41.2932,41.3481,41.2841,41.2841,155981.0
2017-07-12 15:00:00,45.17,45.26,45.17,45.25,162979.0,41.2841,41.3663,41.2841,41.3572,162979.0
2017-07-12 15:10:00,45.25,45.4,45.25,45.37,273402.0,41.3572,41.4943,41.3572,41.4669,273402.0
2017-07-12 15:20:00,45.37,45.4,45.32,45.37,168188.0,41.4669,41.4943,41.4212,41.4669,168188.0
2017-07-12 15:30:00,45.36,45.42,45.31,45.41,266305.0,41.4577,41.5126,41.412,41.5034,266305.0
2017-07-12 15:40:00,45.41,45.41,45.3,45.35,372446.0,41.5034,41.5034,41.4029,41.4486,372446.0
2017-07-12 15:50:00,45.35,45.37,45.27,45.29,555729.0,41.4486,41.4669,41.3755,41.3938,555729.0
2017-07-13 09:30:00,45.28,45.66,45.28,45.33,461127.0,41.3846,41.7319,41.3846,41.4303,461127.0
2017-07-13 09:40:00,45.33,45.38,45.13,45.34,344949.0,41.4303,41.476,41.2475,41.4395,344949.0
2017-07-13 09:50:00,45.35,45.64,45.34,45.56,224426.0,41.4486,41.7136,41.4395,41.6405,224426.0
2017-07-13 10:00:00,45.56,45.62,45.36,45.45,346367.0,41.6405,41.6954,41.4577,41.54,346367.0
2017-07-13 10:10:00,45.46,45.48,45.16,45.2,232908.0,41.5491,41.5674,41.2749,41.3115,232908.0
2017-07-13 10:20:00,45.21,45.3,45.08,45.16,246226.0,41.3206,41.4029,41.2018,41.2749,246226.0
2017-07-13 10:30:00,45.15,45.25,45.02,45.11,191487.0,41.2658,41.3572,41.147,41.2292,191487.0
2017-07-13 10:40:00,45.12,45.27,45.11,45.22,183427.0,41.2384,41.3755,41.2292,41.3298,183427.0
2017-07-13 10:50:00,45.23,45.39,45.22,45.39,157973.0,41.3389,41.4852,41.3298,41.4852,157973.0
2017-07-13 11:00:00,45.39,45.42,45.33,45.39,140302.0,41.4852,41.5126,41.4303,41.4852,140302.0
2017-07-13 11:10:00,45.38,45.43,45.3,45.34,111101.0,41.476,41.5217,41.4029,41.4395,111101.0
2017-07-13 11:20:00,45.33,45.35,45.23,45.25,63249.0,41.4303,41.4486,41.3389,41.3572,63249.0
2017-07-13 11:30:00,45.25,45.27,45.15,45.16,74087.0,41.3572,41.3755,41.2658,41.2749,74087.0
2017-07-13 11:40:00,45.17,45.19,45.1,45.16,131651.0,41.2841,41.3024,41.2201,41.2749,131651.0
2017-07-13 11:50:00,45.15,45.32,45.15,45.28,134537.0,41.2658,41.4212,41.2658,41.3846,134537.0
2017-07-13 12:00:00,45.28,45.34,45.27,45.32,117126.0,41.3846,41.4395,41.3755,41.4212,117126.0
2017-07-13 12:10:00,45.32,45.44,45.32,45.38,151896.0,41.4212,41.5308,41.4212,41.476,151896.0
2017-07-13 12:20:00,45.38,45.44,45.37,45.43,72241.0,41.476,41.5308,41.4669,41.5217,72241.0
2017-07-13 12:30:00,45.43,45.45,45.36,45.41,230646.0,41.5217,41.54,41.4577,41.5034,230646.0
2017-07-13 12:40:00,45.41,45.42,45.36,45.4,99024.0,41.5034,41.5126,41.4577,41.4943,99024.0
2017-07-13 12:50:00,45.39,45.4,45.34,45.37,49381.0,41.4852,41.4943,41.4395,41.4669,49381.0
2017-07-13 13:00:00,45.36,45.38,45.3,45.33,87707.0,41.4577,41.476,41.4029,41.4303,87707.0
2017-07-13 13:10:00,45.33,45.38,45.3,45.32,58854.0,41.4303,41.476,41.4029,41.4212,58854.0
2017-07-13 13:20:00,45.32,45.38,45.28,45.38,183700.0,41.4212,41.476,41.3846,41.476,183700.0
2017-07-13 13:30:00,45.38,45.4,45.36,45.36,235677.0,41.476,41.4943,41.4577,41.4577,235677.0
2017-07-13 13:40:00,45.36,45.36,45.06,45.11,195399.0,41.4577,41.4577,41.1835,41.2292,195399.0
2017-07-13 13:50:00,45.11,45.19,45.05,45.18,502014.0,41.2292,41.3024,41.1744,41.2932,502014.0
2017-07-13 14:00:00,45.18,45.19,44.99,45.09,221426.0,41.2932,41.3024,41.1196,41.211,221426.0
2017-07-13 14:10:00,45.09,45.19,45.08,45.19,105814.0,41.211,41.3024,41.2018,41.3024,105814.0
2017-07-13 14:20:00,45.19,45.24,45.1,45.11,164405.0,41.3024,41.3481,41.2201,41.2292,164405.0
2017-07-13 14:30:00,45.11,45.17,45.08,45.09,100867.0,41.2292,41.2841,41.2018,41.211,100867.0
2017-07-13 14:40:00,45.09,45.16,45.08,45.15,125646.0,41.211,41.2749,41.2018,41.2658,125646.0
2017-07-13 14:50:00,45.16,45.26,45.14,45.25,113675.0,41.2749,41.3663,41.2567,41.3572,113675.0
2017-07-13 15:00:00,45.24,45.26,45.19,45.21,71988.0,41.3481,41.3663,41.3024,41.3206,71988.0
2017-07-13 15:10:00,45.21,45.24,45.16,45.16,123040.0,41.3206,41.3481,41.2749,41.2749,123040.0
2017-07-13 15:20:00,45.16,45.23,45.16,45.21,120462.0,41.2749,41.3389,41.2749,41.3206,120462.0
2017-07-13 15:30:00,45.22,45.24,45.17,45.21,140942.0,41.3298,41.3481,41.2841,41.3206,140942.0
2017-07-13 15:40:00,45.2,45.25,45.18,45.23,185057.0,41.3115,41.3572,41.2932,41.3389,185057.0
2017-07-13 15:50:00,45.23,45.31,45.19,45.3,1124362.0,41.3389,41.412,41.3024,41.4029,1124362.0
2017-07-14 09:30:00,45.38,45.78,45.35,45.64,636175.0,41.476,41.8416,41.4486,41.7136,636175.0
2017-07-14 09:40:00,45.63,45.73,45.5,45.55,397589.0,41.7045,41.7959,41.5857,41.6314,397589.0
2017-07-14 09:50:00,45.54,45.56,45.39,45.48,310420.0,41.6222,41.6405,41.4852,41.5674,310420.0
2017-07-14 10:00:00,45.47,45.59,45.43,45.54,327516.0,41.5583,41.6679,41.5217,41.6222,327516.0
2017-07-14 10:10:00,45.53,45.72,45.51,45.66,140875.0,41.6131,41.7868,41.5948,41.7319,140875.0
2017-07-14 10:20:00,45.67,45.74,45.65,45.72,153014.0,41.7411,41.805,41.7228,41.7868,153014.0
2017-07-14 10:30:00,45.72,45.73,45.6,45.72,146595.0,41.7868,41.7959,41.6771,41.7868,146595.0
2017-07-14 10:40:00,45.72,45.73,45.64,45.65,69603.0,41.7868,41.7959,41.7136,41.7228,69603.0
2017-07-14 10:50:00,45.65,45.73,45.64,45.66,117659.0,41.7228,41.7959,41.7136,41.7319,117659.0
2017-07-14 11:00:00,45.66,45.74,45.63,45.73,171876.0,41.7319,41.805,41.7045,41.7959,171876.0
2017-07-14 11:10:00,45.73,45.76,45.68,45.7,172605.0,41.7959,41.8233,41.7502,41.7685,172605.0
2017-07-14 11:20:00,45.7,45.76,45.67,45.73,167543.0,41.7685,41.8233,41.7411,41.7959,167543.0
2017-07-14 11:30:00,45.73,45.74,45.67,45.74,198034.0,41.7959,41.805,41.7411,41.805,198034.0
2017-07-14 11:40:00,45.73,45.74,45.71,45.73,159139.0,41.7959,41.805,41.7776,41.7959,159139.0
2017-07-14 11:50:00,45.73,45.74,45.71,45.72,121081.0,41.7959,41.805,41.7776,41.7868,121081.0
2017-07-14 12:00:00,45.73,45.84,45.71,45.84,236267.0,41.7959,41.8964,41.7776,41.8964,236267.0
2017-07-14 12:10:00,45.84,45.84,45.73,45.76,139778.0,41.8964,41.8964,41.7959,41.8233,139778.0
2017-07-14 12:20:00,45.75,45.8,45.75,45.8,90347.0,41.8142,41.8599,41.8142,41.8599,90347.0
2017-07-14 12:30:00,45.79,45.83,45.78,45.83,133420.0,41.8507,41.8873,41.8416,41.8873,133420.0
2017-07-14 12:40:00,45.83,45.86,45.81,45.84,133105.0,41.8873,41.9147,41.869,41.8964,133105.0
2017-07-14 12:50:00,45.85,45.93,45.84,45.89,208786.0,41.9056,41.9787,41.8964,41.9421,208786.0
2017-07-14 13:00:00,45.88,45.89,45.82,45.84,92377.0,41.933,41.9421,41.8782,41.8964,92377.0
2017-07-14 13:10:00,45.85,45.87,45.82,45.84,43818.0,41.9056,41.9239,41.8782,41.8964,43818.0
2017-07-14 13:20:00,45.84,45.86,45.84,45.86,58078.0,41.8964,41.9147,41.8964,41.9147,58078.0
2017-07-14 13:30:00,45.85,45.89,45.84,45.87,59392.0,41.9056,41.9421,41.8964,41.9239,59392.0
2017-07-14 13:40:00,45.88,45.91,45.87,45.89,70487.0,41.933,41.9604,41.9239,41.9421,70487.0
2017-07-14 13:50:00,45.89,46.0,45.88,45.95,133387.0,41.9421,42.0427,41.933,41.997,133387.0
2017-07-14 14:00:00,45.95,45.97,45.89,45.93,74350.0,41.997,42.0153,41.9421,41.9787,74350.0
2017-07-14 14:10:00,45.93,45.98,45.92,45.98,116345.0,41.9787,42.0244,41.9696,42.0244,116345.0
2017-07-14 14:20:00,45.98,45.99,45.95,45.98,107875.0,42.0244,42.0335,41.997,42.0244,107875.0
2017-07-14 14:30:00,45.98,45.99,45.97,45.98,60335.0,42.0244,42.0335,42.0153,42.0244,60335.0
2017-07-14 14:40:00,45.98,46.03,45.96,45.97,145803.0,42.0244,42.0701,42.0061,42.0153,145803.0
2017-07-14 14:50:00,45.97,46.02,45.95,46.0,151646.0,42.0153,42.061,41.997,42.0427,151646.0
2017-07-14 15:00:00,46.01,46.04,46.0,46.03,89076.0,42.0518,42.0792,42.0427,42.0701,89076.0
2017-07-14 15:10:00,46.03,46.09,46.01,46.07,150925.0,42.0701,42.1249,42.0518,42.1067,150925.0
2017-07-14 15:20:00,46.07,46.07,46.04,46.05,84176.0,42.1067,42.1067,42.0792,42.0884,84176.0
2017-07-14 15:30:00,46.06,46.07,46.0,46.05,211750.0,42.0975,42.1067,42.0427,42.0884,211750.0
2017-07-14 15:40:00,46.06,46.13,46.05,46.09,299749.0,42.0975,42.1615,42.0884,42.1249,299749.0
2017-07-14 15:50:00,46.1,46.13,46.0,46.12,703938.0,42.1341,42.1615,42.0427,42.1523,703938.0
2017-07-17 09:30:00,46.2,46.45,46.01,46.06,602872.0,42.2255,42.454,42.0518,42.0975,602872.0
2017-07-17 09:40:00,46.07,46.23,45.96,46.19,329561.0,42.1067,42.2529,42.0061,42.2163,329561.0
2017-07-17 09:50:00,46.18,46.21,46.07,46.19,404094.0,42.2072,42.2346,42.1067,42.2163,404094.0
2017-07-17 10:00:00,46.19,46.19,45.95,45.97,249696.0,42.2163,42.2163,41.997,42.0153,249696.0
2017-07-17 10:10:00,45.98,46.02,45.89,45.97,244939.0,42.0244,42.061,41.9421,42.0153,244939.0
2017-07-17 10:20:00,45.98,46.06,45.78,45.8,239360.0,42.0244,42.0975,41.8416,41.8599,239360.0
2017-07-17 10:30:00,45.8,45.93,45.68,45.8,417194.0,41.8599,41.9787,41.7502,41.8599,417194.0
2017-07-17 10:40:00,45.8,45.94,45.76,45.9,177310.0,41.8599,41.9878,41.8233,41.9513,177310.0
2017-07-17 10:50:00,45.9,45.99,45.87,45.94,169198.0,41.9513,42.0335,41.9239,41.9878,169198.0
2017-07-17 11:00:00,45.94,45.97,45.84,45.85,112036.0,41.9878,42.0153,41.8964,41.9056,112036.0
2017-07-17 11:10:00,45.84,46.03,45.82,46.01,171698.0,41.8964,42.0701,41.8782,42.0518,171698.0
2017-07-17 11:20:00,46.01,46.05,45.9,45.96,138248.0,42.0518,42.0884,41.9513,42.0061,138248.0
2017-07-17 11:30:00,45.96,46.02,45.86,45.86,120807.0,42.0061,42.061,41.9147,41.9147,120807.0
2017-07-17 11:40:00,45.86,45.93,45.82,45.93,124825.0,41.9147,41.9787,41.8782,41.9787,124825.0
2017-07-17 11:50:00,45.93,45.96,45.9,45.91,66837.0,41.9787,42.0061,41.9513,41.9604,66837.0
2017-07-17 12:00:00,45.91,45.95,45.85,45.94,95818.0,41.9604,41.997,41.9056,41.9878,95818.0
2017-07-17 12:10:00,45.94,45.96,45.91,45.96,71134.0,41.9878,42.0061,41.9604,42.0061,71134.0
2017-07-17 12:20:00,45.96,46.05,45.96,46.03,215411.0,42.0061,42.0884,42.0061,42.0701,215411.0
2017-07-17 12:30:00,46.04,46.06,46.02,46.04,90406.0,42.0792,42.0975,42.061,42.0792,90406.0
2017-07-17 12:40:00,46.04,46.1,46.03,46.07,151165.0,42.0792,42.1341,42.0701,42.1067,151165.0
2017-07-17 12:50:00,46.08,46.16,46.07,46.09,70910.0,42.1158,42.1889,42.1067,42.1249,70910.0
2017-07-17 13:00:00,46.09,46.09,46.03,46.07,82949.0,42.1249,42.1249,42.0701,42.1067,82949.0
2017-07-17 13:10:00,46.07,46.16,46.07,46.15,68446.0,42.1067,42.1889,42.1067,42.1798,68446.0
2017-07-17 13:20:00,46.15,46.16,46.08,46.1,80079.0,42.1798,42.1889,42.1158,42.1341,80079.0
2017-07-17 13:30:00,46.09,46.14,46.08,46.11,70318.0,42.1249,42.1706,42.1158,42.1432,70318.0
2017-07-17 13:40:00,46.1,46.11,46.08,46.1,99991.0,42.1341,42.1432,42.1158,42.1341,99991.0
2017-07-17 13:50:00,46.1,46.14,46.04,46.1,118038.0,42.1341,42.1706,42.0792,42.1341,118038.0
2017-07-17 14:00:00,46.1,46.15,46.09,46.1,77063.0,42.1341,42.1798,42.1249,42.1341,77063.0
2017-07-17 14:10:00,46.1,46.11,46.01,46.07,122323.0,42.1341,42.1432,42.0518,42.1067,122323.0
2017-07-17 14:20:00,46.06,46.06,45.98,46.02,90169.0,42.0975,42.0975,42.0244,42.061,90169.0
2017-07-17 14:30:00,46.02,46.03,45.94,46.02,82269.0,42.061,42.0701,41.9878,42.061,82269.0
2017-07-17 14:40:00,46.03,46.06,46.0,46.02,72017.0,42.0701,42.0975,42.0427,42.061,72017.0
2017-07-17 14:50:00,46.02,46.06,46.01,46.05,64356.0,42.061,42.0975,42.0518,42.0884,64356.0
2017-07-17 15:00:00,46.06,46.09,46.03,46.05,178428.0,42.0975,42.1249,42.0701,42.0884,178428.0
2017-07-17 15:10:00,46.04,46.06,46.02,46.04,96210.0,42.0792,42.0975,42.061,42.0792,96210.0
2017-07-17 15:20:00,46.04,46.06,46.03,46.05,129828.0,42.0792,42.0975,42.0701,42.0884,129828.0
2017-07-17 15:30:00,46.05,46.17,46.03,46.16,252139.0,42.0884,42.198,42.0701,42.1889,252139.0
2017-07-17 15:40:00,46.15,46.16,46.09,46.09,167294.0,42.1798,42.1889,42.1249,42.1249,167294.0
2017-07-17 15:50:00,46.09,46.16,46.06,46.15,686530.0,42.1249,42.1889,42.0975,42.1798,686530.0
2017-07-18 09:30:00,46.02,46.09,45.68,45.96,427309.0,42.061,42.1249,41.7502,42.0061,427309.0
2017-07-18 09:40:00,45.97,46.15,45.92,46.05,185937.0,42.0153,42.1798,41.9696,42.0884,185937.0
2017-07-18 09:50:00,46.06,46.15,46.02,46.06,141046.0,42.0975,42.1798,42.061,42.0975,141046.0
2017-07-18 10:00:00,46.06,46.14,46.01,46.11,148713.0,42.0975,42.1706,42.0518,42.1432,148713.0
2017-07-18 10:10:00,46.12,46.28,46.0,46.23,164423.0,42.1523,42.2986,42.0427,42.2529,164423.0
2017-07-18 10:20:00,46.23,46.27,46.17,46.21,161008.0,42.2529,42.2894,42.198,42.2346,161008.0
2017-07-18 10:30:00,46.22,46.22,46.07,46.09,130319.0,42.2437,42.2437,42.1067,42.1249,130319.0
2017-07-18 10:40:00,46.09,46.13,45.96,46.07,119971.0,42.1249,42.1615,42.0061,42.1067,119971.0
2017-07-18 10:50:00,46.07,46.26,46.06,46.25,138646.0,42.1067,42.2803,42.0975,42.2712,138646.0
2017-07-18 11:00:00,46.24,46.25,46.11,46.19,146162.0,42.262,42.2712,42.1432,42.2163,146162.0
2017-07-18 11:10:00,46.2,46.2,46.12,46.15,120152.0,42.2255,42.2255,42.1523,42.1798,120152.0
2017-07-18 11:20:00,46.15,46.28,46.14,46.24,111091.0,42.1798,42.2986,42.1706,42.262,111091.0
2017-07-18 11:30:00,46.24,46.33,46.23,46.29,136981.0,42.262,42.3443,42.2529,42.3077,136981.0
2017-07-18 11:40:00,46.28,46.31,46.23,46.27,54603.0,42.2986,42.326,42.2529,42.2894,54603.0
2017-07-18 11:50:00,46.28,46.3,46.2,46.23,87348.0,42.2986,42.3169,42.2255,42.2529,87348.0
2017-07-18 12:00:00,46.24,46.28,46.23,46.26,62085.0,42.262,42.2986,42.2529,42.2803,62085.0
2017-07-18 12:10:00,46.25,46.28,46.22,46.26,80997.0,42.2712,42.2986,42.2437,42.2803,80997.0
2017-07-18 12:20:00,46.26,46.38,46.25,46.35,113029.0,42.2803,42.39,42.2712,42.3626,113029.0
2017-07-18 12:30:00,46.34,46.34,46.27,46.28,43441.0,42.3534,42.3534,42.2894,42.2986,43441.0
2017-07-18 12:40:00,46.28,46.29,46.21,46.29,73599.0,42.2986,42.3077,42.2346,42.3077,73599.0
2017-07-18 12:50:00,46.28,46.31,46.27,46.29,116662.0,42.2986,42.326,42.2894,42.3077,116662.0
2017-07-18 13:00:00,46.29,46.32,46.27,46.3,97420.0,42.3077,42.3351,42.2894,42.3169,97420.0
2017-07-18 13:10:00,46.29,46.43,46.29,46.41,157259.0,42.3077,42.4357,42.3077,42.4174,157259.0
2017-07-18 13:20:00,46.4,46.47,46.4,46.42,107052.0,42.4083,42.4722,42.4083,42.4265,107052.0
2017-07-18 13:30:00,46.42,46.45,46.4,46.44,45054.0,42.4265,42.454,42.4083,42.4448,45054.0
2017-07-18 13:40:00,46.43,46.49,46.41,46.44,86974.0,42.4357,42.4905,42.4174,42.4448,86974.0
2017-07-18 13:50:00,46.44,46.48,46.4,46.48,52101.0,42.4448,42.4814,42.4083,42.4814,52101.0
2017-07-18 14:00:00,46.48,46.48,46.44,46.45,59510.0,42.4814,42.4814,42.4448,42.454,59510.0
2017-07-18 14:10:00,46.46,46.46,46.41,46.44,47508.0,42.4631,42.4631,42.4174,42.4448,47508.0
2017-07-18 14:20:00,46.43,46.44,46.4,46.41,81802.0,42.4357,42.4448,42.4083,42.4174,81802.0
2017-07-18 14:30:00,46.4,46.45,46.4,46.45,68992.0,42.4083,42.454,42.4083,42.454,68992.0
2017-07-18 14:40:00,46.44,46.48,46.41,46.42,84028.0,42.4448,42.4814,42.4174,42.4265,84028.0
2017-07-18 14:50:00,46.42,46.43,46.39,46.41,102178.0,42.4265,42.4357,42.3991,42.4174,102178.0
2017-07-18 15:00:00,46.41,46.47,46.41,46.45,68711.0,42.4174,42.4722,42.4174,42.454,68711.0
2017-07-18 15:10:00,46.45,46.47,46.44,46.45,62906.0,42.454,42.4722,42.4448,42.454,62906.0
2017-07-18 15:20:00,46.45,46.49,46.44,46.48,137551.0,42.454,42.4905,42.4448,42.4814,137551.0
2017-07-18 15:30:00,46.48,46.56,46.47,46.52,174628.0,42.4814,42.5545,42.4722,42.5179,174628.0
2017-07-18 15:40:00,46.53,46.55,46.49,46.54,216321.0,42.5271,42.5454,42.4905,42.5362,216321.0
2017-07-18 15:50:00,46.55,46.63,46.52,46.62,417351.0,42.5454,42.6185,42.5179,42.6093,417351.0
2017-07-19 09:30:00,46.78,47.19,46.76,47.07,803595.0,42.7556,43.1303,42.7373,43.0206,803595.0
2017-07-19 09:40:00,47.06,47.2,47.01,47.15,361479.0,43.0115,43.1394,42.9658,43.0937,361479.0
2017-07-19 09:50:00,47.15,47.19,47.04,47.19,300052.0,43.0937,43.1303,42.9932,43.1303,300052.0
2017-07-19 10:00:00,47.19,47.21,46.91,46.93,390184.0,43.1303,43.1486,42.8744,42.8927,390184.0
2017-07-19 10:10:00,46.93,46.97,46.83,46.9,313303.0,42.8927,42.9292,42.8013,42.8652,313303.0
2017-07-19 10:20:00,46.9,46.99,46.86,46.98,156136.0,42.8652,42.9475,42.8287,42.9384,156136.0
2017-07-19 10:30:00,46.98,47.0,46.89,46.91,181340.0,42.9384,42.9566,42.8561,42.8744,181340.0
2017-07-19 10:40:00,46.92,46.92,46.86,46.9,214697.0,42.8835,42.8835,42.8287,42.8652,214697.0
2017-07-19 10:50:00,46.91,46.96,46.74,46.8,213078.0,42.8744,42.9201,42.719,42.7738,213078.0
2017-07-19 11:00:00,46.81,46.88,46.81,46.87,83458.0,42.783,42.847,42.783,42.8378,83458.0
2017-07-19 11:10:00,46.87,46.92,46.84,46.86,156339.0,42.8378,42.8835,42.8104,42.8287,156339.0
2017-07-19 11:20:00,46.85,46.89,46.83,46.86,131330.0,42.8195,42.8561,42.8013,42.8287,131330.0
2017-07-19 11:30:00,46.86,46.96,46.86,46.87,141642.0,42.8287,42.9201,42.8287,42.8378,141642.0
2017-07-19 11:40:00,46.88,46.94,46.8,46.93,256174.0,42.847,42.9018,42.7738,42.8927,256174.0
2017-07-19 11:50:00,46.93,47.0,46.92,46.97,110876.0,42.8927,42.9566,42.8835,42.9292,110876.0
2017-07-19 12:00:00,46.97,47.02,46.95,46.97,143961.0,42.9292,42.9749,42.9109,42.9292,143961.0
2017-07-19 12:10:00,46.97,46.98,46.88,46.94,105170.0,42.9292,42.9384,42.847,42.9018,105170.0
2017-07-19 12:20:00,46.94,46.99,46.93,46.96,109863.0,42.9018,42.9475,42.8927,42.9201,109863.0
2017-07-19 12:30:00,46.95,46.97,46.93,46.94,98009.0,42.9109,42.9292,42.8927,42.9018,98009.0
2017-07-19 12:40:00,46.95,46.98,46.91,46.93,63086.0,42.9109,42.9384,42.8744,42.8927,63086.0
2017-07-19 12:50:00,46.93,46.97,46.92,46.95,40343.0,42.8927,42.9292,42.8835,42.9109,40343.0
2017-07-19 13:00:00,46.96,47.0,46.95,46.98,95458.0,42.9201,42.9566,42.9109,42.9384,95458.0
2017-07-19 13:10:00,46.98,47.0,46.95,46.97,72366.0,42.9384,42.9566,42.9109,42.9292,72366.0
2017-07-19 13:20:00,46.97,47.02,46.97,47.02,53645.0,42.9292,42.9749,42.9292,42.9749,53645.0
2017-07-19 13:30:00,47.02,47.07,47.01,47.03,89395.0,42.9749,43.0206,42.9658,42.9841,89395.0
2017-07-19 13:40:00,47.03,47.05,47.01,47.01,66589.0,42.9841,43.0023,42.9658,42.9658,66589.0
2017-07-19 13:50:00,47.02,47.02,46.96,46.97,89782.0,42.9749,42.9749,42.9201,42.9292,89782.0
2017-07-19 14:00:00,46.97,47.05,46.97,47.03,63815.0,42.9292,43.0023,42.9292,42.9841,63815.0
2017-07-19 14:10:00,47.04,47.08,47.04,47.07,64210.0,42.9932,43.0298,42.9932,43.0206,64210.0
2017-07-19 14:20:00,47.07,47.13,47.06,47.12,154720.0,43.0206,43.0755,43.0115,43.0663,154720.0
2017-07-19 14:30:00,47.12,47.13,47.05,47.08,137067.0,43.0663,43.0755,43.0023,43.0298,137067.0
2017-07-19 14:40:00,47.08,47.09,47.02,47.03,128470.0,43.0298,43.0389,42.9749,42.9841,128470.0
2017-07-19 14:50:00,47.02,47.05,47.0,47.04,149686.0,42.9749,43.0023,42.9566,42.9932,149686.0
2017-07-19 15:00:00,47.04,47.09,47.02,47.02,216862.0,42.9932,43.0389,42.9749,42.9749,216862.0
2017-07-19 15:10:00,47.03,47.06,46.99,47.04,152002.0,42.9841,43.0115,42.9475,42.9932,152002.0
2017-07-19 15:20:00,47.04,47.15,47.03,47.14,132875.0,42.9932,43.0937,42.9841,43.0846,132875.0
2017-07-19 15:30:00,47.15,47.16,47.08,47.09,135777.0,43.0937,43.1029,43.0298,43.0389,135777.0
2017-07-19 15:40:00,47.09,47.14,47.05,47.07,267142.0,43.0389,43.0846,43.0023,43.0206,267142.0
2017-07-19 15:50:00,47.08,47.18,47.07,47.17,840813.0,43.0298,43.1212,43.0206,43.112,840813.0
2017-07-20 09:30:00,47.08,47.13,46.6,46.65,687583.0,43.0298,43.0755,42.5911,42.6368,687583.0
2017-07-20 09:40:00,46.65,46.72,46.37,46.51,628228.0,42.6368,42.7007,42.3808,42.5088,628228.0
2017-07-20 09:50:00,46.5,46.9,46.49,46.88,319191.0,42.4997,42.8652,42.4905,42.847,319191.0
2017-07-20 10:00:00,46.89,46.97,46.84,46.9,200734.0,42.8561,42.9292,42.8104,42.8652,200734.0
2017-07-20 10:10:00,46.91,46.99,46.87,46.93,218599.0,42.8744,42.9475,42.8378,42.8927,218599.0
2017-07-20 10:20:00,46.93,47.04,46.86,46.97,283223.0,42.8927,42.9932,42.8287,42.9292,283223.0
2017-07-20 10:30:00,46.98,47.02,46.72,46.8,271065.0,42.9384,42.9749,42.7007,42.7738,271065.0
2017-07-20 10:40:00,46.8,46.92,46.74,46.9,131666.0,42.7738,42.8835,42.719,42.8652,131666.0
2017-07-20 10:50:00,46.89,46.9,46.77,46.84,147591.0,42.8561,42.8652,42.7464,42.8104,147591.0
2017-07-20 11:00:00,46.84,47.03,46.79,46.96,252029.0,42.8104,42.9841,42.7647,42.9201,252029.0
2017-07-20 11:10:00,46.96,47.08,46.96,47.01,99516.0,42.9201,43.0298,42.9201,42.9658,99516.0
2017-07-20 11:20:00,47.01,47.12,46.99,47.0,90761.0,42.9658,43.0663,42.9475,42.9566,90761.0
2017-07-20 11:30:00,47.0,47.11,46.99,47.11,133594.0,42.9566,43.0572,42.9475,43.0572,133594.0
2017-07-20 11:40:00,47.1,47.2,47.08,47.18,120335.0,43.048,43.1394,43.0298,43.1212,120335.0
2017-07-20 11:50:00,47.18,47.18,47.09,47.15,99561.0,43.1212,43.1212,43.0389,43.0937,99561.0
2017-07-20 12:00:00,47.15,47.17,47.13,47.14,56060.0,43.0937,43.112,43.0755,43.0846,56060.0
2017-07-20 12:10:00,47.15,47.23,47.15,47.21,124987.0,43.0937,43.1669,43.0937,43.1486,124987.0
2017-07-20 12:20:00,47.2,47.25,47.13,47.14,142069.0,43.1394,43.1851,43.0755,43.0846,142069.0
2017-07-20 12:30:00,47.14,47.23,47.08,47.23,93763.0,43.0846,43.1669,43.0298,43.1669,93763.0
2017-07-20 12:40:00,47.23,47.29,47.21,47.24,134381.0,43.1669,43.2217,43.1486,43.176,134381.0
2017-07-20 12:50:00,47.25,47.26,47.15,47.15,72541.0,43.1851,43.1943,43.0937,43.0937,72541.0
2017-07-20 13:00:00,47.15,47.18,47.05,47.15,86249.0,43.0937,43.1212,43.0023,43.0937,86249.0
2017-07-20 13:10:00,47.14,47.26,47.12,47.25,153412.0,43.0846,43.1943,43.0663,43.1851,153412.0
2017-07-20 13:20:00,47.26,47.32,47.24,47.3,104167.0,43.1943,43.2491,43.176,43.2308,104167.0
2017-07-20 13:30:00,47.3,47.34,47.24,47.27,142424.0,43.2308,43.2674,43.176,43.2034,142424.0
2017-07-20 13:40:00,47.26,47.28,47.24,47.25,94380.0,43.1943,43.2126,43.176,43.1851,94380.0
2017-07-20 13:50:00,47.25,47.27,47.24,47.26,84813.0,43.1851,43.2034,43.176,43.1943,84813.0
2017-07-20 14:00:00,47.27,47.28,47.24,47.26,64646.0,43.2034,43.2126,43.176,43.1943,64646.0
2017-07-20 14:10:00,47.25,47.25,47.16,47.19,91604.0,43.1851,43.1851,43.1029,43.1303,91604.0
2017-07-20 14:20:00,47.19,47.19,47.14,47.16,71181.0,43.1303,43.1303,43.0846,43.1029,71181.0
2017-07-20 14:30:00,47.15,47.18,47.09,47.12,72974.0,43.0937,43.1212,43.0389,43.0663,72974.0
2017-07-20 14:40:00,47.13,47.19,47.12,47.19,80194.0,43.0755,43.1303,43.0663,43.1303,80194.0
2017-07-20 14:50:00,47.18,47.2,47.1,47.14,105727.0,43.1212,43.1394,43.048,43.0846,105727.0
2017-07-20 15:00:00,47.14,47.25,47.13,47.23,93220.0,43.0846,43.1851,43.0755,43.1669,93220.0
2017-07-20 15:10:00,47.23,47.26,47.21,47.23,96590.0,43.1669,43.1943,43.1486,43.1669,96590.0
2017-07-20 15:20:00,47.24,47.25,47.2,47.23,96630.0,43.176,43.1851,43.1394,43.1669,96630.0
2017-07-20 15:30:00,47.22,47.29,47.2,47.27,147934.0,43.1577,43.2217,43.1394,43.2034,147934.0
2017-07-20 15:40:00,47.27,47.3,47.22,47.28,203644.0,43.2034,43.2308,43.1577,43.2126,203644.0
2017-07-20 15:50:00,47.27,47.29,47.23,47.26,464593.0,43.2034,43.2217,43.1669,43.1943,464593.0
2017-07-21 09:30:00,46.84,47.0,46.27,46.49,1333014.0,42.8104,42.9566,42.2894,42.4905,1333014.0
2017-07-21 09:40:00,46.49,46.67,46.43,46.52,331372.0,42.4905,42.655,42.4357,42.5179,331372.0
2017-07-21 09:50:00,46.52,46.52,46.23,46.46,484187.0,42.5179,42.5179,42.2529,42.4631,484187.0
2017-07-21 10:00:00,46.46,46.61,46.37,46.58,269362.0,42.4631,42.6002,42.3808,42.5728,269362.0
2017-07-21 10:10:00,46.58,46.58,46.25,46.35,470143.0,42.5728,42.5728,42.2712,42.3626,470143.0
2017-07-21 10:20:00,46.35,46.51,46.31,46.46,240287.0,42.3626,42.5088,42.326,42.4631,240287.0
2017-07-21 10:30:00,46.46,46.63,46.45,46.55,193189.0,42.4631,42.6185,42.454,42.5454,193189.0
2017-07-21 10:40:00,46.56,46.6,46.51,46.56,128366.0,42.5545,42.5911,42.5088,42.5545,128366.0
2017-07-21 10:50:00,46.55,46.56,46.43,46.48,133061.0,42.5454,42.5545,42.4357,42.4814,133061.0
2017-07-21 11:00:00,46.48,46.5,46.4,46.44,138895.0,42.4814,42.4997,42.4083,42.4448,138895.0
2017-07-21 11:10:00,46.45,46.65,46.44,46.65,205559.0,42.454,42.6368,42.4448,42.6368,205559.0
2017-07-21 11:20:00,46.65,46.68,46.5,46.54,115770.0,42.6368,42.6642,42.4997,42.5362,115770.0
2017-07-21 11:30:00,46.55,46.58,46.46,46.57,125727.0,42.5454,42.5728,42.4631,42.5636,125727.0
2017-07-21 11:40:00,46.57,46.69,46.57,46.6,130079.0,42.5636,42.6733,42.5636,42.5911,130079.0
2017-07-21 11:50:00,46.59,46.69,46.57,46.69,79571.0,42.5819,42.6733,42.5636,42.6733,79571.0
2017-07-21 12:00:00,46.69,46.7,46.65,46.68,51919.0,42.6733,42.6825,42.6368,42.6642,51919.0
2017-07-21 12:10:00,46.68,46.78,46.67,46.72,135052.0,42.6642,42.7556,42.655,42.7007,135052.0
2017-07-21 12:20:00,46.72,46.8,46.7,46.79,72818.0,42.7007,42.7738,42.6825,42.7647,72818.0
2017-07-21 12:30:00,46.78,46.86,46.78,46.8,81502.0,42.7556,42.8287,42.7556,42.7738,81502.0
2017-07-21 12:40:00,46.8,46.83,46.78,46.82,69721.0,42.7738,42.8013,42.7556,42.7921,69721.0
2017-07-21 12:50:00,46.82,46.84,46.77,46.82,56923.0,42.7921,42.8104,42.7464,42.7921,56923.0
2017-07-21 13:00:00,46.81,46.87,46.79,46.87,66551.0,42.783,42.8378,42.7647,42.8378,66551.0
2017-07-21 13:10:00,46.87,46.91,46.85,46.86,71289.0,42.8378,42.8744,42.8195,42.8287,71289.0
2017-07-21 13:20:00,46.85,46.88,46.79,46.81,69938.0,42.8195,42.847,42.7647,42.783,69938.0
2017-07-21 13:30:00,46.81,46.82,46.74,46.77,60365.0,42.783,42.7921,42.719,42.7464,60365.0
2017-07-21 13:40:00,46.77,46.79,46.7,46.75,80418.0,42.7464,42.7647,42.6825,42.7282,80418.0
2017-07-21 13:50:00,46.75,46.79,46.73,46.78,55969.0,42.7282,42.7647,42.7099,42.7556,55969.0
2017-07-21 14:00:00,46.78,46.78,46.72,46.76,53337.0,42.7556,42.7556,42.7007,42.7373,53337.0
2017-07-21 14:10:00,46.76,46.76,46.64,46.66,85097.0,42.7373,42.7373,42.6276,42.6459,85097.0
2017-07-21 14:20:00,46.67,46.77,46.63,46.77,85907.0,42.655,42.7464,42.6185,42.7464,85907.0
2017-07-21 14:30:00,46.76,46.82,46.73,46.76,79165.0,42.7373,42.7921,42.7099,42.7373,79165.0
2017-07-21 14:40:00,46.75,46.77,46.73,46.75,68101.0,42.7282,42.7464,42.7099,42.7282,68101.0
2017-07-21 14:50:00,46.75,46.76,46.71,46.75,41964.0,42.7282,42.7373,42.6916,42.7282,41964.0
2017-07-21 15:00:00,46.75,46.81,46.75,46.75,62571.0,42.7282,42.783,42.7282,42.7282,62571.0
2017-07-21 15:10:00,46.75,46.77,46.71,46.75,68598.0,42.7282,42.7464,42.6916,42.7282,68598.0
2017-07-21 15:20:00,46.74,46.79,46.71,46.76,66303.0,42.719,42.7647,42.6916,42.7373,66303.0
2017-07-21 15:30:00,46.77,46.82,46.76,46.8,72279.0,42.7464,42.7921,42.7373,42.7738,72279.0
2017-07-21 15:40:00,46.8,46.8,46.76,46.78,124243.0,42.7738,42.7738,42.7373,42.7556,124243.0
2017-07-21 15:50:00,46.78,46.82,46.72,46.82,577589.0,42.7556,42.7921,42.7007,42.7921,577589.0
2017-07-24 09:30:00,46.67,46.99,46.56,46.82,383107.0,42.655,42.9475,42.5545,42.7921,383107.0
2017-07-24 09:40:00,46.82,46.96,46.8,46.9,132052.0,42.7921,42.9201,42.7738,42.8652,132052.0
2017-07-24 09:50:00,46.89,47.0,46.81,46.84,214770.0,42.8561,42.9566,42.783,42.8104,214770.0
2017-07-24 10:00:00,46.84,46.91,46.82,46.82,91378.0,42.8104,42.8744,42.7921,42.7921,91378.0
2017-07-24 10:10:00,46.82,46.85,46.75,46.81,89228.0,42.7921,42.8195,42.7282,42.783,89228.0
2017-07-24 10:20:00,46.8,46.88,46.79,46.82,89174.0,42.7738,42.847,42.7647,42.7921,89174.0
2017-07-24 10:30:00,46.82,46.85,46.77,46.78,86845.0,42.7921,42.8195,42.7464,42.7556,86845.0
2017-07-24 10:40:00,46.79,46.81,46.69,46.7,82733.0,42.7647,42.783,42.6733,42.6825,82733.0
2017-07-24 10:50:00,46.71,46.8,46.7,46.74,76808.0,42.6916,42.7738,42.6825,42.719,76808.0
2017-07-24 11:00:00,46.75,46.75,46.64,46.71,75436.0,42.7282,42.7282,42.6276,42.6916,75436.0
2017-07-24 11:10:00,46.71,46.72,46.6,46.67,102407.0,42.6916,42.7007,42.5911,42.655,102407.0
2017-07-24 11:20:00,46.67,46.69,46.61,46.65,65196.0,42.655,42.6733,42.6002,42.6368,65196.0
2017-07-24 11:30:00,46.66,46.79,46.65,46.78,82863.0,42.6459,42.7647,42.6368,42.7556,82863.0
2017-07-24 11:40:00,46.78,46.8,46.71,46.71,74370.0,42.7556,42.7738,42.6916,42.6916,74370.0
2017-07-24 11:50:00,46.71,46.75,46.71,46.72,38651.0,42.6916,42.7282,42.6916,42.7007,38651.0
2017-07-24 12:00:00,46.73,46.85,46.72,46.83,310692.0,42.7099,42.8195,42.7007,42.8013,310692.0
2017-07-24 12:10:00,46.83,46.85,46.76,46.78,94612.0,42.8013,42.8195,42.7373,42.7556,94612.0
2017-07-24 12:20:00,46.78,46.86,46.77,46.84,272915.0,42.7556,42.8287,42.7464,42.8104,272915.0
2017-07-24 12:30:00,46.84,46.93,46.84,46.89,109775.0,42.8104,42.8927,42.8104,42.8561,109775.0
2017-07-24 12:40:00,46.89,46.95,46.87,46.93,93675.0,42.8561,42.9109,42.8378,42.8927,93675.0
2017-07-24 12:50:00,46.94,46.98,46.92,46.98,75724.0,42.9018,42.9384,42.8835,42.9384,75724.0
2017-07-24 13:00:00,46.98,47.02,46.96,46.96,202802.0,42.9384,42.9749,42.9201,42.9201,202802.0
2017-07-24 13:10:00,46.97,46.97,46.92,46.94,40403.0,42.9292,42.9292,42.8835,42.9018,40403.0
2017-07-24 13:20:00,46.94,47.0,46.93,46.99,48260.0,42.9018,42.9566,42.8927,42.9475,48260.0
2017-07-24 13:30:00,46.98,46.99,46.88,46.89,103025.0,42.9384,42.9475,42.847,42.8561,103025.0
2017-07-24 13:40:00,46.89,46.9,46.84,46.85,184191.0,42.8561,42.8652,42.8104,42.8195,184191.0
2017-07-24 13:50:00,46.84,46.86,46.81,46.81,70372.0,42.8104,42.8287,42.783,42.783,70372.0
2017-07-24 14:00:00,46.81,46.86,46.79,46.86,147840.0,42.783,42.8287,42.7647,42.8287,147840.0
2017-07-24 14:10:00,46.86,46.88,46.81,46.84,138401.0,42.8287,42.847,42.783,42.8104,138401.0
2017-07-24 14:20:00,46.84,46.86,46.79,46.8,280034.0,42.8104,42.8287,42.7647,42.7738,280034.0
2017-07-24 14:30:00,46.8,46.85,46.78,46.79,83201.0,42.7738,42.8195,42.7556,42.7647,83201.0
2017-07-24 14:40:00,46.79,46.82,46.77,46.79,119236.0,42.7647,42.7921,42.7464,42.7647,119236.0
2017-07-24 14:50:00,46.8,46.81,46.75,46.76,77806.0,42.7738,42.783,42.7282,42.7373,77806.0
2017-07-24 15:00:00,46.76,46.77,46.67,46.68,384325.0,42.7373,42.7464,42.655,42.6642,384325.0
2017-07-24 15:10:00,46.67,46.74,46.63,46.71,783248.0,42.655,42.719,42.6185,42.6916,783248.0
2017-07-24 15:20:00,46.7,46.76,46.67,46.72,436891.0,42.6825,42.7373,42.655,42.7007,436891.0
2017-07-24 15:30:00,46.73,46.8,46.69,46.75,343311.0,42.7099,42.7738,42.6733,42.7282,343311.0
2017-07-24 15:40:00,46.75,46.8,46.74,46.78,170891.0,42.7282,42.7738,42.719,42.7556,170891.0
2017-07-24 15:50:00,46.77,46.79,46.7,46.79,642023.0,42.7464,42.7647,42.6825,42.7647,642023.0
2017-07-25 09:30:00,46.64,46.65,45.85,46.19,864988.0,42.6276,42.6368,41.9056,42.2163,864988.0
2017-07-25 09:40:00,46.2,46.3,46.03,46.28,353596.0,42.2255,42.3169,42.0701,42.2986,353596.0
2017-07-25 09:50:00,46.28,46.4,46.19,46.31,289263.0,42.2986,42.4083,42.2163,42.326,289263.0
2017-07-25 10:00:00,46.31,46.5,46.29,46.44,158347.0,42.326,42.4997,42.3077,42.4448,158347.0
2017-07-25 10:10:00,46.45,46.51,46.41,46.45,209403.0,42.454,42.5088,42.4174,42.454,209403.0
2017-07-25 10:20:00,46.45,46.49,46.41,46.45,138908.0,42.454,42.4905,42.4174,42.454,138908.0
2017-07-25 10:30:00,46.46,46.48,46.38,46.45,92746.0,42.4631,42.4814,42.39,42.454,92746.0
2017-07-25 10:40:00,46.46,46.5,46.42,46.5,123646.0,42.4631,42.4997,42.4265,42.4997,123646.0
2017-07-25 10:50:00,46.5,46.53,46.46,46.5,133170.0,42.4997,42.5271,42.4631,42.4997,133170.0
2017-07-25 11:00:00,46.51,46.63,46.51,46.54,145555.0,42.5088,42.6185,42.5088,42.5362,145555.0
2017-07-25 11:10:00,46.55,46.56,46.42,46.54,163132.0,42.5454,42.5545,42.4265,42.5362,163132.0
2017-07-25 11:20:00,46.54,46.57,46.47,46.5,91571.0,42.5362,42.5636,42.4722,42.4997,91571.0
2017-07-25 11:30:00,46.49,46.5,46.41,46.45,94154.0,42.4905,42.4997,42.4174,42.454,94154.0
2017-07-25 11:40:00,46.45,46.53,46.44,46.52,121154.0,42.454,42.5271,42.4448,42.5179,121154.0
2017-07-25 11:50:00,46.5,46.52,46.49,46.51,85203.0,42.4997,42.5179,42.4905,42.5088,85203.0
2017-07-25 12:00:00,46.51,46.61,46.5,46.61,114610.0,42.5088,42.6002,42.4997,42.6002,114610.0
2017-07-25 12:10:00,46.6,46.61,46.54,46.55,64968.0,42.5911,42.6002,42.5362,42.5454,64968.0
2017-07-25 12:20:00,46.55,46.57,46.49,46.51,140781.0,42.5454,42.5636,42.4905,42.5088,140781.0
2017-07-25 12:30:00,46.51,46.52,46.47,46.47,79033.0,42.5088,42.5179,42.4722,42.4722,79033.0
2017-07-25 12:40:00,46.48,46.52,46.47,46.5,99540.0,42.4814,42.5179,42.4722,42.4997,99540.0
2017-07-25 12:50:00,46.49,46.49,46.43,46.48,137787.0,42.4905,42.4905,42.4357,42.4814,137787.0
2017-07-25 13:00:00,46.49,46.57,46.49,46.55,82832.0,42.4905,42.5636,42.4905,42.5454,82832.0
2017-07-25 13:10:00,46.56,46.62,46.56,46.59,94378.0,42.5545,42.6093,42.5545,42.5819,94378.0
2017-07-25 13:20:00,46.59,46.61,46.56,46.61,46534.0,42.5819,42.6002,42.5545,42.6002,46534.0
2017-07-25 13:30:00,46.61,46.67,46.58,46.6,72015.0,42.6002,42.655,42.5728,42.5911,72015.0
2017-07-25 13:40:00,46.6,46.66,46.6,46.62,52104.0,42.5911,42.6459,42.5911,42.6093,52104.0
2017-07-25 13:50:00,46.62,46.67,46.59,46.59,81675.0,42.6093,42.655,42.5819,42.5819,81675.0
2017-07-25 14:00:00,46.59,46.61,46.58,46.61,67292.0,42.5819,42.6002,42.5728,42.6002,67292.0
2017-07-25 14:10:00,46.61,46.62,46.53,46.53,86991.0,42.6002,42.6093,42.5271,42.5271,86991.0
2017-07-25 14:20:00,46.54,46.57,46.53,46.54,46457.0,42.5362,42.5636,42.5271,42.5362,46457.0
2017-07-25 14:30:00,46.55,46.56,46.49,46.51,115643.0,42.5454,42.5545,42.4905,42.5088,115643.0
2017-07-25 14:40:00,46.51,46.53,46.46,46.48,69651.0,42.5088,42.5271,42.4631,42.4814,69651.0
2017-07-25 14:50:00,46.48,46.5,46.46,46.5,82825.0,42.4814,42.4997,42.4631,42.4997,82825.0
2017-07-25 15:00:00,46.49,46.5,46.45,46.47,231860.0,42.4905,42.4997,42.454,42.4722,231860.0
2017-07-25 15:10:00,46.47,46.5,46.42,46.45,146970.0,42.4722,42.4997,42.4265,42.454,146970.0
2017-07-25 15:20:00,46.45,46.46,46.38,46.4,109336.0,42.454,42.4631,42.39,42.4083,109336.0
2017-07-25 15:30:00,46.39,46.4,46.31,46.36,382204.0,42.3991,42.4083,42.326,42.3717,382204.0
2017-07-25 15:40:00,46.36,46.4,46.34,46.37,222628.0,42.3717,42.4083,42.3534,42.3808,222628.0
2017-07-25 15:50:00,46.38,46.41,46.34,46.4,685309.0,42.39,42.4174,42.3534,42.4083,685309.0
2017-07-26 09:30:00,46.6,47.07,46.52,47.06,477243.0,42.5911,43.0206,42.5179,43.0115,477243.0
2017-07-26 09:40:00,47.05,47.11,46.94,47.06,343435.0,43.0023,43.0572,42.9018,43.0115,343435.0
2017-07-26 09:50:00,47.07,47.08,46.92,46.99,229479.0,43.0206,43.0298,42.8835,42.9475,229479.0
2017-07-26 10:00:00,46.99,47.08,46.98,47.07,430896.0,42.9475,43.0298,42.9384,43.0206,430896.0
2017-07-26 10:10:00,47.07,47.09,47.01,47.03,188533.0,43.0206,43.0389,42.9658,42.9841,188533.0
2017-07-26 10:20:00,47.03,47.26,47.01,47.18,399193.0,42.9841,43.1943,42.9658,43.1212,399193.0
2017-07-26 10:30:00,47.18,47.23,47.1,47.17,113989.0,43.1212,43.1669,43.048,43.112,113989.0
2017-07-26 10:40:00,47.16,47.26,47.13,47.24,221148.0,43.1029,43.1943,43.0755,43.176,221148.0
2017-07-26 10:50:00,47.25,47.26,47.05,47.08,262234.0,43.1851,43.1943,43.0023,43.0298,262234.0
2017-07-26 11:00:00,47.09,47.1,47.02,47.03,198930.0,43.0389,43.048,42.9749,42.9841,198930.0
2017-07-26 11:10:00,47.03,47.03,46.98,46.99,145377.0,42.9841,42.9841,42.9384,42.9475,145377.0
2017-07-26 11:20:00,47.0,47.03,46.89,46.95,197943.0,42.9566,42.9841,42.8561,42.9109,197943.0
2017-07-26 11:30:00,46.95,47.08,46.95,47.03,106842.0,42.9109,43.0298,42.9109,42.9841,106842.0
2017-07-26 11:40:00,47.03,47.11,47.0,47.09,94999.0,42.9841,43.0572,42.9566,43.0389,94999.0
2017-07-26 11:50:00,47.09,47.12,47.06,47.1,131674.0,43.0389,43.0663,43.0115,43.048,131674.0
2017-07-26 12:00:00,47.1,47.17,47.09,47.1,92982.0,43.048,43.112,43.0389,43.048,92982.0
2017-07-26 12:10:00,47.11,47.15,47.07,47.09,187181.0,43.0572,43.0937,43.0206,43.0389,187181.0
2017-07-26 12:20:00,47.08,47.09,46.99,47.01,41109.0,43.0298,43.0389,42.9475,42.9658,41109.0
2017-07-26 12:30:00,47.0,47.03,46.91,47.01,151475.0,42.9566,42.9841,42.8744,42.9658,151475.0
2017-07-26 12:40:00,47.02,47.06,46.98,47.04,98990.0,42.9749,43.0115,42.9384,42.9932,98990.0
2017-07-26 12:50:00,47.05,47.07,47.0,47.02,52460.0,43.0023,43.0206,42.9566,42.9749,52460.0
2017-07-26 13:00:00,47.01,47.03,46.99,47.01,92201.0,42.9658,42.9841,42.9475,42.9658,92201.0
2017-07-26 13:10:00,47.01,47.11,46.99,47.09,105956.0,42.9658,43.0572,42.9475,43.0389,105956.0
2017-07-26 13:20:00,47.1,47.18,47.08,47.09,115297.0,43.048,43.1212,43.0298,43.0389,115297.0
2017-07-26 13:30:00,47.1,47.15,47.09,47.15,89263.0,43.048,43.0937,43.0389,43.0937,89263.0
2017-07-26 13:40:00,47.15,47.24,47.14,47.2,112029.0,43.0937,43.176,43.0846,43.1394,112029.0
2017-07-26 13:50:00,47.21,47.23,47.14,47.14,90358.0,43.1486,43.1669,43.0846,43.0846,90358.0
2017-07-26 14:00:00,47.15,47.31,47.12,47.29,205667.0,43.0937,43.24,43.0663,43.2217,205667.0
2017-07-26 14:10:00,47.29,47.3,47.2,47.2,80884.0,43.2217,43.2308,43.1394,43.1394,80884.0
2017-07-26 14:20:00,47.2,47.28,47.18,47.19,165642.0,43.1394,43.2126,43.1212,43.1303,165642.0
2017-07-26 14:30:00,47.18,47.2,47.14,47.2,84023.0,43.1212,43.1394,43.0846,43.1394,84023.0
2017-07-26 14:40:00,47.21,47.23,47.16,47.23,149568.0,43.1486,43.1669,43.1029,43.1669,149568.0
2017-07-26 14:50:00,47.23,47.27,47.19,47.22,144873.0,43.1669,43.2034,43.1303,43.1577,144873.0
2017-07-26 15:00:00,47.22,47.29,47.21,47.27,169428.0,43.1577,43.2217,43.1486,43.2034,169428.0
2017-07-26 15:10:00,47.28,47.34,47.22,47.33,211970.0,43.2126,43.2674,43.1577,43.2583,211970.0
2017-07-26 15:20:00,47.32,47.43,47.29,47.36,191025.0,43.2491,43.3497,43.2217,43.2857,191025.0
2017-07-26 15:30:00,47.37,47.45,47.35,47.44,217925.0,43.2948,43.3679,43.2765,43.3588,217925.0
2017-07-26 15:40:00,47.43,47.44,47.29,47.31,278670.0,43.3497,43.3588,43.2217,43.24,278670.0
2017-07-26 15:50:00,47.31,47.47,47.29,47.45,966313.0,43.24,43.3862,43.2217,43.3679,966313.0
2017-07-27 09:30:00,47.5,47.59,47.1,47.36,1305476.0,43.4136,43.4959,43.048,43.2857,1305476.0
2017-07-27 09:40:00,47.34,47.39,47.12,47.15,566673.0,43.2674,43.3131,43.0663,43.0937,566673.0
2017-07-27 09:50:00,47.16,47.42,47.15,47.34,273119.0,43.1029,43.3405,43.0937,43.2674,273119.0
2017-07-27 10:00:00,47.35,47.41,47.12,47.17,236911.0,43.2765,43.3314,43.0663,43.112,236911.0
2017-07-27 10:10:00,47.16,47.31,47.13,47.29,301276.0,43.1029,43.24,43.0755,43.2217,301276.0
2017-07-27 10:20:00,47.3,47.37,47.23,47.33,187052.0,43.2308,43.2948,43.1669,43.2583,187052.0
2017-07-27 10:30:00,47.33,47.34,47.2,47.3,190132.0,43.2583,43.2674,43.1394,43.2308,190132.0
2017-07-27 10:40:00,47.3,47.38,47.23,47.38,200633.0,43.2308,43.304,43.1669,43.304,200633.0
2017-07-27 10:50:00,47.37,47.42,47.32,47.34,200077.0,43.2948,43.3405,43.2491,43.2674,200077.0
2017-07-27 11:00:00,47.34,47.36,47.24,47.34,488212.0,43.2674,43.2857,43.176,43.2674,488212.0
2017-07-27 11:10:00,47.35,47.49,47.35,47.48,311218.0,43.2765,43.4045,43.2765,43.3953,311218.0
2017-07-27 11:20:00,47.48,47.5,47.26,47.3,219920.0,43.3953,43.4136,43.1943,43.2308,219920.0
2017-07-27 11:30:00,47.29,47.39,47.29,47.39,181084.0,43.2217,43.3131,43.2217,43.3131,181084.0
2017-07-27 11:40:00,47.39,47.43,47.37,47.4,124121.0,43.3131,43.3497,43.2948,43.3222,124121.0
2017-07-27 11:50:00,47.4,47.41,47.31,47.32,220900.0,43.3222,43.3314,43.24,43.2491,220900.0
2017-07-27 12:00:00,47.32,47.32,47.27,47.29,155875.0,43.2491,43.2491,43.2034,43.2217,155875.0
2017-07-27 12:10:00,47.29,47.35,47.27,47.31,114482.0,43.2217,43.2765,43.2034,43.24,114482.0
2017-07-27 12:20:00,47.3,47.31,47.14,47.16,239785.0,43.2308,43.24,43.0846,43.1029,239785.0
2017-07-27 12:30:00,47.17,47.18,46.97,47.0,396288.0,43.112,43.1212,42.9292,42.9566,396288.0
2017-07-27 12:40:00,46.99,47.02,46.9,46.97,526951.0,42.9475,42.9749,42.8652,42.9292,526951.0
2017-07-27 12:50:00,46.97,46.97,46.49,46.57,577623.0,42.9292,42.9292,42.4905,42.5636,577623.0
2017-07-27 13:00:00,46.58,46.62,46.27,46.31,424535.0,42.5728,42.6093,42.2894,42.326,424535.0
2017-07-27 13:10:00,46.31,46.4,45.98,46.07,535993.0,42.326,42.4083,42.0244,42.1067,535993.0
2017-07-27 13:20:00,46.07,46.09,45.43,45.5,725490.0,42.1067,42.1249,41.5217,41.5857,725490.0
2017-07-27 13:30:00,45.51,45.65,45.3,45.36,668139.0,41.5948,41.7228,41.4029,41.4577,668139.0
2017-07-27 13:40:00,45.36,45.78,45.32,45.73,577336.0,41.4577,41.8416,41.4212,41.7959,577336.0
2017-07-27 13:50:00,45.72,45.79,45.57,45.74,491275.0,41.7868,41.8507,41.6497,41.805,491275.0
2017-07-27 14:00:00,45.75,45.79,45.56,45.69,325862.0,41.8142,41.8507,41.6405,41.7593,325862.0
2017-07-27 14:10:00,45.69,45.77,45.64,45.68,301391.0,41.7593,41.8325,41.7136,41.7502,301391.0
2017-07-27 14:20:00,45.68,45.74,45.58,45.71,226376.0,41.7502,41.805,41.6588,41.7776,226376.0
2017-07-27 14:30:00,45.71,45.75,45.61,45.67,194549.0,41.7776,41.8142,41.6862,41.7411,194549.0
2017-07-27 14:40:00,45.68,45.69,45.54,45.62,205317.0,41.7502,41.7593,41.6222,41.6954,205317.0
2017-07-27 14:50:00,45.62,45.77,45.61,45.77,250299.0,41.6954,41.8325,41.6862,41.8325,250299.0
2017-07-27 15:00:00,45.77,45.88,45.69,45.79,438084.0,41.8325,41.933,41.7593,41.8507,438084.0
2017-07-27 15:10:00,45.77,45.86,45.7,45.77,251879.0,41.8325,41.9147,41.7685,41.8325,251879.0
2017-07-27 15:20:00,45.77,45.86,45.73,45.76,315693.0,41.8325,41.9147,41.7959,41.8233,315693.0
2017-07-27 15:30:00,45.76,45.91,45.71,45.91,569333.0,41.8233,41.9604,41.7776,41.9604,569333.0
2017-07-27 15:40:00,45.91,46.01,45.85,45.96,464411.0,41.9604,42.0518,41.9056,42.0061,464411.0
2017-07-27 15:50:00,45.97,46.06,45.94,46.03,858515.0,42.0153,42.0975,41.9878,42.0701,858515.0
2017-07-28 09:30:00,45.97,46.0,45.19,45.4,747053.0,42.0153,42.0427,41.3024,41.4943,747053.0
2017-07-28 09:40:00,45.4,45.84,45.39,45.71,502002.0,41.4943,41.8964,41.4852,41.7776,502002.0
2017-07-28 09:50:00,45.7,45.81,45.44,45.5,396647.0,41.7685,41.869,41.5308,41.5857,396647.0
2017-07-28 10:00:00,45.5,45.59,45.36,45.39,413096.0,41.5857,41.6679,41.4577,41.4852,413096.0
2017-07-28 10:10:00,45.39,45.43,45.22,45.28,307047.0,41.4852,41.5217,41.3298,41.3846,307047.0
2017-07-28 10:20:00,45.28,45.47,45.17,45.4,226632.0,41.3846,41.5583,41.2841,41.4943,226632.0
2017-07-28 10:30:00,45.41,45.42,45.2,45.26,221297.0,41.5034,41.5126,41.3115,41.3663,221297.0
2017-07-28 10:40:00,45.26,45.33,45.22,45.27,151310.0,41.3663,41.4303,41.3298,41.3755,151310.0
2017-07-28 10:50:00,45.27,45.27,45.12,45.18,149586.0,41.3755,41.3755,41.2384,41.2932,149586.0
2017-07-28 11:00:00,45.18,45.28,45.13,45.24,172459.0,41.2932,41.3846,41.2475,41.3481,172459.0
2017-07-28 11:10:00,45.23,45.31,45.22,45.28,151763.0,41.3389,41.412,41.3298,41.3846,151763.0
2017-07-28 11:20:00,45.28,45.32,45.21,45.23,175363.0,41.3846,41.4212,41.3206,41.3389,175363.0
2017-07-28 11:30:00,45.23,45.31,45.21,45.25,126205.0,41.3389,41.412,41.3206,41.3572,126205.0
2017-07-28 11:40:00,45.25,45.25,45.09,45.1,140005.0,41.3572,41.3572,41.211,41.2201,140005.0
2017-07-28 11:50:00,45.1,45.22,45.09,45.16,168169.0,41.2201,41.3298,41.211,41.2749,168169.0
2017-07-28 12:00:00,45.17,45.17,45.06,45.09,189818.0,41.2841,41.2841,41.1835,41.211,189818.0
2017-07-28 12:10:00,45.08,45.09,44.96,45.03,379989.0,41.2018,41.211,41.0921,41.1561,379989.0
2017-07-28 12:20:00,45.02,45.07,44.91,45.04,169276.0,41.147,41.1927,41.0464,41.1653,169276.0
2017-07-28 12:30:00,45.05,45.2,45.04,45.19,205254.0,41.1744,41.3115,41.1653,41.3024,205254.0
2017-07-28 12:40:00,45.19,45.26,45.16,45.2,182033.0,41.3024,41.3663,41.2749,41.3115,182033.0
2017-07-28 12:50:00,45.2,45.25,45.17,45.23,116705.0,41.3115,41.3572,41.2841,41.3389,116705.0
2017-07-28 13:00:00,45.23,45.26,45.15,45.16,106697.0,41.3389,41.3663,41.2658,41.2749,106697.0
2017-07-28 13:10:00,45.16,45.16,45.09,45.1,120844.0,41.2749,41.2749,41.211,41.2201,120844.0
2017-07-28 13:20:00,45.1,45.12,45.04,45.08,148870.0,41.2201,41.2384,41.1653,41.2018,148870.0
2017-07-28 13:30:00,45.08,45.13,45.07,45.09,138839.0,41.2018,41.2475,41.1927,41.211,138839.0
2017-07-28 13:40:00,45.1,45.13,45.08,45.12,136486.0,41.2201,41.2475,41.2018,41.2384,136486.0
2017-07-28 13:50:00,45.12,45.19,45.11,45.16,116991.0,41.2384,41.3024,41.2292,41.2749,116991.0
2017-07-28 14:00:00,45.16,45.32,45.16,45.32,139811.0,41.2749,41.4212,41.2749,41.4212,139811.0
2017-07-28 14:10:00,45.32,45.33,45.22,45.26,182877.0,41.4212,41.4303,41.3298,41.3663,182877.0
2017-07-28 14:20:00,45.26,45.32,45.25,45.26,84816.0,41.3663,41.4212,41.3572,41.3663,84816.0
2017-07-28 14:30:00,45.25,45.36,45.24,45.3,156830.0,41.3572,41.4577,41.3481,41.4029,156830.0
2017-07-28 14:40:00,45.31,45.32,45.22,45.3,130235.0,41.412,41.4212,41.3298,41.4029,130235.0
2017-07-28 14:50:00,45.3,45.33,45.26,45.27,101917.0,41.4029,41.4303,41.3663,41.3755,101917.0
2017-07-28 15:00:00,45.27,45.3,45.2,45.25,174622.0,41.3755,41.4029,41.3115,41.3572,174622.0
2017-07-28 15:10:00,45.24,45.27,45.13,45.18,137493.0,41.3481,41.3755,41.2475,41.2932,137493.0
2017-07-28 15:20:00,45.18,45.21,45.16,45.2,135470.0,41.2932,41.3206,41.2749,41.3115,135470.0
2017-07-28 15:30:00,45.19,45.24,45.19,45.23,188069.0,41.3024,41.3481,41.3024,41.3389,188069.0
2017-07-28 15:40:00,45.23,45.27,45.21,45.23,279966.0,41.3389,41.3755,41.3206,41.3389,279966.0
2017-07-28 15:50:00,45.24,45.28,45.23,45.25,551520.0,41.3481,41.3846,41.3389,41.3572,551520.0
2017-07-31 09:30:00,45.43,45.48,45.18,45.25,435368.0,41.5217,41.5674,41.2932,41.3572,435368.0
2017-07-31 09:40:00,45.24,45.33,45.18,45.24,187305.0,41.3481,41.4303,41.2932,41.3481,187305.0
2017-07-31 09:50:00,45.23,45.3,45.03,45.07,293745.0,41.3389,41.4029,41.1561,41.1927,293745.0
2017-07-31 10:00:00,45.08,45.13,44.87,44.95,288683.0,41.2018,41.2475,41.0099,41.083,288683.0
2017-07-31 10:10:00,44.96,45.22,44.95,45.13,250713.0,41.0921,41.3298,41.083,41.2475,250713.0
2017-07-31 10:20:00,45.13,45.14,44.99,45.02,111377.0,41.2475,41.2567,41.1196,41.147,111377.0
2017-07-31 10:30:00,45.02,45.04,44.81,44.86,213324.0,41.147,41.1653,40.955,41.0007,213324.0
2017-07-31 10:40:00,44.87,45.05,44.87,45.01,204521.0,41.0099,41.1744,41.0099,41.1378,204521.0
2017-07-31 10:50:00,45.01,45.02,44.88,44.94,139160.0,41.1378,41.147,41.019,41.0739,139160.0
2017-07-31 11:00:00,44.95,45.07,44.95,45.06,113954.0,41.083,41.1927,41.083,41.1835,113954.0
2017-07-31 11:10:00,45.05,45.06,44.94,44.99,130035.0,41.1744,41.1835,41.0739,41.1196,130035.0
2017-07-31 11:20:00,45.0,45.02,44.93,44.94,94709.0,41.1287,41.147,41.0647,41.0739,94709.0
2017-07-31 11:30:00,44.94,45.02,44.94,44.99,90231.0,41.0739,41.147,41.0739,41.1196,90231.0
2017-07-31 11:40:00,45.0,45.06,44.98,45.02,113261.0,41.1287,41.1835,41.1104,41.147,113261.0
2017-07-31 11:50:00,45.02,45.02,44.92,44.92,58534.0,41.147,41.147,41.0556,41.0556,58534.0
2017-07-31 12:00:00,44.92,44.92,44.72,44.8,175010.0,41.0556,41.0556,40.8728,40.9459,175010.0
2017-07-31 12:10:00,44.8,44.83,44.75,44.83,109729.0,40.9459,40.9733,40.9002,40.9733,109729.0
2017-07-31 12:20:00,44.83,44.85,44.76,44.82,88002.0,40.9733,40.9916,40.9093,40.9642,88002.0
2017-07-31 12:30:00,44.82,44.83,44.77,44.78,79325.0,40.9642,40.9733,40.9185,40.9276,79325.0
2017-07-31 12:40:00,44.79,44.82,44.74,44.77,95273.0,40.9368,40.9642,40.8911,40.9185,95273.0
2017-07-31 12:50:00,44.77,44.78,44.73,44.75,83185.0,40.9185,40.9276,40.8819,40.9002,83185.0
2017-07-31 13:00:00,44.75,44.75,44.62,44.63,199913.0,40.9002,40.9002,40.7814,40.7905,199913.0
2017-07-31 13:10:00,44.63,44.63,44.51,44.54,204186.0,40.7905,40.7905,40.6809,40.7083,204186.0
2017-07-31 13:20:00,44.53,44.53,44.38,44.39,266838.0,40.6991,40.6991,40.562,40.5712,266838.0
2017-07-31 13:30:00,44.39,44.4,44.26,44.26,272837.0,40.5712,40.5803,40.4524,40.4524,272837.0
2017-07-31 13:40:00,44.26,44.27,44.11,44.14,329743.0,40.4524,40.4615,40.3153,40.3427,329743.0
2017-07-31 13:50:00,44.15,44.25,44.13,44.18,158769.0,40.3518,40.4432,40.3335,40.3792,158769.0
2017-07-31 14:00:00,44.18,44.21,44.08,44.09,216057.0,40.3792,40.4067,40.2878,40.297,216057.0
2017-07-31 14:10:00,44.09,44.27,44.03,44.26,309278.0,40.297,40.4615,40.2421,40.4524,309278.0
2017-07-31 14:20:00,44.27,44.32,44.18,44.19,210853.0,40.4615,40.5072,40.3792,40.3884,210853.0
2017-07-31 14:30:00,44.18,44.22,44.02,44.02,302635.0,40.3792,40.4158,40.233,40.233,302635.0
2017-07-31 14:40:00,44.02,44.09,44.01,44.05,295892.0,40.233,40.297,40.2239,40.2604,295892.0
2017-07-31 14:50:00,44.06,44.19,44.05,44.18,197824.0,40.2696,40.3884,40.2604,40.3792,197824.0
2017-07-31 15:00:00,44.18,44.32,44.17,44.32,183827.0,40.3792,40.5072,40.3701,40.5072,183827.0
2017-07-31 15:10:00,44.32,44.4,44.3,44.39,179219.0,40.5072,40.5803,40.4889,40.5712,179219.0
2017-07-31 15:20:00,44.39,44.44,44.35,44.42,203915.0,40.5712,40.6169,40.5346,40.5986,203915.0
2017-07-31 15:30:00,44.42,44.44,44.4,44.41,238815.0,40.5986,40.6169,40.5803,40.5895,238815.0
2017-07-31 15:40:00,44.4,44.49,44.37,44.44,468003.0,40.5803,40.6626,40.5529,40.6169,468003.0
2017-07-31 15:50:00,44.44,44.44,44.24,44.32,1348628.0,40.6169,40.6169,40.4341,40.5072,1348628.0
2017-08-01 09:30:00,44.44,44.64,44.07,44.56,718648.0,40.6169,40.7997,40.2787,40.7266,718648.0
2017-08-01 09:40:00,44.57,44.62,44.45,44.54,454035.0,40.7357,40.7814,40.626,40.7083,454035.0
2017-08-01 09:50:00,44.54,44.79,44.46,44.64,481275.0,40.7083,40.9368,40.6352,40.7997,481275.0
2017-08-01 10:00:00,44.65,44.7,44.34,44.35,355400.0,40.8088,40.8545,40.5255,40.5346,355400.0
2017-08-01 10:10:00,44.34,44.53,44.34,44.38,181342.0,40.5255,40.6991,40.5255,40.562,181342.0
2017-08-01 10:20:00,44.38,44.38,44.2,44.23,177618.0,40.562,40.562,40.3975,40.4249,177618.0
2017-08-01 10:30:00,44.23,44.33,44.16,44.18,174272.0,40.4249,40.5163,40.361,40.3792,174272.0
2017-08-01 10:40:00,44.18,44.27,44.17,44.25,180539.0,40.3792,40.4615,40.3701,40.4432,180539.0
2017-08-01 10:50:00,44.25,44.35,44.22,44.23,173307.0,40.4432,40.5346,40.4158,40.4249,173307.0
2017-08-01 11:00:00,44.23,44.38,44.23,44.37,233868.0,40.4249,40.562,40.4249,40.5529,233868.0
2017-08-01 11:10:00,44.37,44.38,44.24,44.28,177790.0,40.5529,40.562,40.4341,40.4706,177790.0
2017-08-01 11:20:00,44.27,44.31,44.18,44.21,205373.0,40.4615,40.4981,40.3792,40.4067,205373.0
2017-08-01 11:30:00,44.21,44.24,44.18,44.22,179683.0,40.4067,40.4341,40.3792,40.4158,179683.0
2017-08-01 11:40:00,44.22,44.25,44.16,44.16,163025.0,40.4158,40.4432,40.361,40.361,163025.0
2017-08-01 11:50:00,44.17,44.23,44.15,44.19,106541.0,40.3701,40.4249,40.3518,40.3884,106541.0
2017-08-01 12:00:00,44.19,44.2,44.09,44.12,135444.0,40.3884,40.3975,40.297,40.3244,135444.0
2017-08-01 12:10:00,44.13,44.18,44.11,44.11,118395.0,40.3335,40.3792,40.3153,40.3153,118395.0
2017-08-01 12:20:00,44.11,44.15,44.02,44.12,175879.0,40.3153,40.3518,40.233,40.3244,175879.0
2017-08-01 12:30:00,44.12,44.17,44.06,44.07,380460.0,40.3244,40.3701,40.2696,40.2787,380460.0
2017-08-01 12:40:00,44.08,44.1,44.01,44.07,186179.0,40.2878,40.3061,40.2239,40.2787,186179.0
2017-08-01 12:50:00,44.07,44.18,44.06,44.16,212969.0,40.2787,40.3792,40.2696,40.361,212969.0
2017-08-01 13:00:00,44.17,44.22,44.16,44.21,126809.0,40.3701,40.4158,40.361,40.4067,126809.0
2017-08-01 13:10:00,44.22,44.23,44.17,44.22,121175.0,40.4158,40.4249,40.3701,40.4158,121175.0
2017-08-01 13:20:00,44.22,44.25,44.19,44.2,116085.0,40.4158,40.4432,40.3884,40.3975,116085.0
2017-08-01 13:30:00,44.2,44.23,44.18,44.21,143483.0,40.3975,40.4249,40.3792,40.4067,143483.0
2017-08-01 13:40:00,44.21,44.22,44.19,44.19,75345.0,40.4067,40.4158,40.3884,40.3884,75345.0
2017-08-01 13:50:00,44.2,44.22,44.16,44.21,102562.0,40.3975,40.4158,40.361,40.4067,102562.0
2017-08-01 14:00:00,44.2,44.21,44.18,44.19,66442.0,40.3975,40.4067,40.3792,40.3884,66442.0
2017-08-01 14:10:00,44.18,44.24,44.17,44.22,145066.0,40.3792,40.4341,40.3701,40.4158,145066.0
2017-08-01 14:20:00,44.23,44.23,44.15,44.21,117318.0,40.4249,40.4249,40.3518,40.4067,117318.0
2017-08-01 14:30:00,44.2,44.29,44.19,44.28,123811.0,40.3975,40.4798,40.3884,40.4706,123811.0
2017-08-01 14:40:00,44.29,44.32,44.21,44.22,137958.0,40.4798,40.5072,40.4067,40.4158,137958.0
2017-08-01 14:50:00,44.22,44.24,44.17,44.19,152118.0,40.4158,40.4341,40.3701,40.3884,152118.0
2017-08-01 15:00:00,44.19,44.2,44.16,44.19,109021.0,40.3884,40.3975,40.361,40.3884,109021.0
2017-08-01 15:10:00,44.19,44.23,44.18,44.19,144538.0,40.3884,40.4249,40.3792,40.3884,144538.0
2017-08-01 15:20:00,44.19,44.19,44.12,44.12,166990.0,40.3884,40.3884,40.3244,40.3244,166990.0
2017-08-01 15:30:00,44.12,44.14,44.06,44.1,219470.0,40.3244,40.3427,40.2696,40.3061,219470.0
2017-08-01 15:40:00,44.1,44.12,44.04,44.04,337491.0,40.3061,40.3244,40.2513,40.2513,337491.0
2017-08-01 15:50:00,44.05,44.14,44.04,44.1,839619.0,40.2604,40.3427,40.2513,40.3061,839619.0
2017-08-02 09:30:00,44.35,44.44,44.05,44.05,482293.0,40.5346,40.6169,40.2604,40.2604,482293.0
2017-08-02 09:40:00,44.05,44.11,43.63,43.78,614447.0,40.2604,40.3153,39.8766,40.0137,614447.0
2017-08-02 09:50:00,43.77,43.84,43.64,43.66,360593.0,40.0045,40.0685,39.8857,39.904,360593.0
2017-08-02 10:00:00,43.66,43.74,43.58,43.66,239222.0,39.904,39.9771,39.8309,39.904,239222.0
2017-08-02 10:10:00,43.66,43.67,43.32,43.34,348961.0,39.904,39.9131,39.5932,39.6115,348961.0
2017-08-02 10:20:00,43.32,43.4,42.95,43.07,559931.0,39.5932,39.6663,39.2551,39.3647,559931.0
2017-08-02 10:30:00,43.06,43.27,42.96,43.24,475433.0,39.3556,39.5475,39.2642,39.5201,475433.0
2017-08-02 10:40:00,43.23,43.27,42.79,42.93,760981.0,39.511,39.5475,39.1088,39.2368,760981.0
2017-08-02 10:50:00,42.93,43.04,42.72,42.79,495413.0,39.2368,39.3373,39.0448,39.1088,495413.0
2017-08-02 11:00:00,42.8,42.89,42.51,42.62,428967.0,39.118,39.2002,38.8529,38.9535,428967.0
2017-08-02 11:10:00,42.62,42.78,42.62,42.75,375267.0,38.9535,39.0997,38.9535,39.0723,375267.0
2017-08-02 11:20:00,42.75,42.85,42.66,42.72,269585.0,39.0723,39.1637,38.99,39.0448,269585.0
2017-08-02 11:30:00,42.72,42.82,42.63,42.79,197987.0,39.0448,39.1362,38.9626,39.1088,197987.0
2017-08-02 11:40:00,42.79,42.86,42.68,42.77,189171.0,39.1088,39.1728,39.0083,39.0905,189171.0
2017-08-02 11:50:00,42.78,42.9,42.76,42.86,516079.0,39.0997,39.2094,39.0814,39.1728,516079.0
2017-08-02 12:00:00,42.86,42.95,42.82,42.88,258234.0,39.1728,39.2551,39.1362,39.1911,258234.0
2017-08-02 12:10:00,42.89,43.02,42.87,42.99,213262.0,39.2002,39.319,39.1819,39.2916,213262.0
2017-08-02 12:20:00,42.98,43.04,42.91,42.92,145769.0,39.2825,39.3373,39.2185,39.2276,145769.0
2017-08-02 12:30:00,42.93,42.93,42.79,42.8,114025.0,39.2368,39.2368,39.1088,39.118,114025.0
2017-08-02 12:40:00,42.8,42.87,42.79,42.83,141723.0,39.118,39.1819,39.1088,39.1454,141723.0
2017-08-02 12:50:00,42.83,42.85,42.74,42.84,97553.0,39.1454,39.1637,39.0631,39.1545,97553.0
2017-08-02 13:00:00,42.84,42.84,42.58,42.6,317202.0,39.1545,39.1545,38.9169,38.9352,317202.0
2017-08-02 13:10:00,42.61,42.69,42.6,42.64,227760.0,38.9443,39.0174,38.9352,38.9717,227760.0
2017-08-02 13:20:00,42.63,42.8,42.6,42.78,283696.0,38.9626,39.118,38.9352,39.0997,283696.0
2017-08-02 13:30:00,42.78,42.84,42.73,42.82,96125.0,39.0997,39.1545,39.054,39.1362,96125.0
2017-08-02 13:40:00,42.83,43.02,42.82,42.96,241054.0,39.1454,39.319,39.1362,39.2642,241054.0
2017-08-02 13:50:00,42.96,43.03,42.95,42.98,246357.0,39.2642,39.3282,39.2551,39.2825,246357.0
2017-08-02 14:00:00,42.98,42.98,42.89,42.9,222788.0,39.2825,39.2825,39.2002,39.2094,222788.0
2017-08-02 14:10:00,42.9,42.94,42.85,42.93,289424.0,39.2094,39.2459,39.1637,39.2368,289424.0
2017-08-02 14:20:00,42.93,42.93,42.77,42.79,388730.0,39.2368,39.2368,39.0905,39.1088,388730.0
2017-08-02 14:30:00,42.78,42.84,42.72,42.78,539071.0,39.0997,39.1545,39.0448,39.0997,539071.0
2017-08-02 14:40:00,42.77,42.78,42.72,42.73,299021.0,39.0905,39.0997,39.0448,39.054,299021.0
2017-08-02 14:50:00,42.74,42.84,42.7,42.82,375477.0,39.0631,39.1545,39.0266,39.1362,375477.0
2017-08-02 15:00:00,42.82,42.83,42.71,42.76,299891.0,39.1362,39.1454,39.0357,39.0814,299891.0
2017-08-02 15:10:00,42.76,42.76,42.71,42.73,219974.0,39.0814,39.0814,39.0357,39.054,219974.0
2017-08-02 15:20:00,42.74,42.79,42.72,42.78,125509.0,39.0631,39.1088,39.0448,39.0997,125509.0
2017-08-02 15:30:00,42.79,42.79,42.66,42.74,288969.0,39.1088,39.1088,38.99,39.0631,288969.0
2017-08-02 15:40:00,42.75,42.75,42.62,42.64,618383.0,39.0723,39.0723,38.9535,38.9717,618383.0
2017-08-02 15:50:00,42.63,42.77,42.62,42.71,1495654.0,38.9626,39.0905,38.9535,39.0357,1495654.0
2017-08-03 09:30:00,42.7,43.04,42.59,43.03,502999.0,39.0266,39.3373,38.926,39.3282,502999.0
2017-08-03 09:40:00,43.04,43.07,42.86,43.03,434717.0,39.3373,39.3647,39.1728,39.3282,434717.0
2017-08-03 09:50:00,43.01,43.12,42.73,42.77,428006.0,39.3099,39.4104,39.054,39.0905,428006.0
2017-08-03 10:00:00,42.77,42.78,42.31,42.5,774365.0,39.0905,39.0997,38.6701,38.8438,774365.0
2017-08-03 10:10:00,42.51,42.56,42.32,42.54,396225.0,38.8529,38.8986,38.6793,38.8803,396225.0
2017-08-03 10:20:00,42.55,42.76,42.55,42.73,324995.0,38.8895,39.0814,38.8895,39.054,324995.0
2017-08-03 10:30:00,42.73,42.74,42.55,42.58,233985.0,39.054,39.0631,38.8895,38.9169,233985.0
2017-08-03 10:40:00,42.59,42.7,42.49,42.56,256721.0,38.926,39.0266,38.8346,38.8986,256721.0
2017-08-03 10:50:00,42.56,42.61,42.48,42.52,305266.0,38.8986,38.9443,38.8255,38.8621,305266.0
2017-08-03 11:00:00,42.51,42.67,42.4,42.65,250776.0,38.8529,38.9991,38.7524,38.9809,250776.0
2017-08-03 11:10:00,42.66,42.7,42.55,42.55,132987.0,38.99,39.0266,38.8895,38.8895,132987.0
2017-08-03 11:20:00,42.55,42.76,42.55,42.71,185258.0,38.8895,39.0814,38.8895,39.0357,185258.0
2017-08-03 11:30:00,42.7,42.71,42.61,42.61,141986.0,39.0266,39.0357,38.9443,38.9443,141986.0
2017-08-03 11:40:00,42.62,42.64,42.49,42.53,256473.0,38.9535,38.9717,38.8346,38.8712,256473.0
2017-08-03 11:50:00,42.52,42.59,42.45,42.52,184633.0,38.8621,38.926,38.7981,38.8621,184633.0
2017-08-03 12:00:00,42.52,42.6,42.51,42.54,243438.0,38.8621,38.9352,38.8529,38.8803,243438.0
2017-08-03 12:10:00,42.54,42.66,42.54,42.62,144395.0,38.8803,38.99,38.8803,38.9535,144395.0
2017-08-03 12:20:00,42.61,42.64,42.49,42.55,175116.0,38.9443,38.9717,38.8346,38.8895,175116.0
2017-08-03 12:30:00,42.56,42.61,42.51,42.53,157099.0,38.8986,38.9443,38.8529,38.8712,157099.0
2017-08-03 12:40:00,42.54,42.56,42.45,42.54,120909.0,38.8803,38.8986,38.7981,38.8803,120909.0
2017-08-03 12:50:00,42.55,42.6,42.54,42.58,107016.0,38.8895,38.9352,38.8803,38.9169,107016.0
2017-08-03 13:00:00,42.57,42.59,42.52,42.55,104899.0,38.9078,38.926,38.8621,38.8895,104899.0
2017-08-03 13:10:00,42.55,42.6,42.51,42.58,157229.0,38.8895,38.9352,38.8529,38.9169,157229.0
2017-08-03 13:20:00,42.58,42.6,42.43,42.47,230464.0,38.9169,38.9352,38.7798,38.8164,230464.0
2017-08-03 13:30:00,42.48,42.57,42.42,42.56,114484.0,38.8255,38.9078,38.7707,38.8986,114484.0
2017-08-03 13:40:00,42.55,42.63,42.5,42.58,152461.0,38.8895,38.9626,38.8438,38.9169,152461.0
2017-08-03 13:50:00,42.59,42.67,42.56,42.62,145864.0,38.926,38.9991,38.8986,38.9535,145864.0
2017-08-03 14:00:00,42.62,42.73,42.62,42.72,286128.0,38.9535,39.054,38.9535,39.0448,286128.0
2017-08-03 14:10:00,42.72,42.72,42.62,42.64,173350.0,39.0448,39.0448,38.9535,38.9717,173350.0
2017-08-03 14:20:00,42.64,42.67,42.59,42.65,292247.0,38.9717,38.9991,38.926,38.9809,292247.0
2017-08-03 14:30:00,42.64,42.71,42.59,42.69,208918.0,38.9717,39.0357,38.926,39.0174,208918.0
2017-08-03 14:40:00,42.69,42.74,42.65,42.68,130052.0,39.0174,39.0631,38.9809,39.0083,130052.0
2017-08-03 14:50:00,42.68,42.7,42.65,42.66,133341.0,39.0083,39.0266,38.9809,38.99,133341.0
2017-08-03 15:00:00,42.67,42.68,42.65,42.66,126761.0,38.9991,39.0083,38.9809,38.99,126761.0
2017-08-03 15:10:00,42.66,42.69,42.58,42.66,213984.0,38.99,39.0174,38.9169,38.99,213984.0
2017-08-03 15:20:00,42.66,42.69,42.62,42.64,183856.0,38.99,39.0174,38.9535,38.9717,183856.0
2017-08-03 15:30:00,42.64,42.64,42.39,42.57,491134.0,38.9717,38.9717,38.7432,38.9078,491134.0
2017-08-03 15:40:00,42.56,42.67,42.5,42.66,456331.0,38.8986,38.9991,38.8438,38.99,456331.0
2017-08-03 15:50:00,42.67,42.72,42.61,42.71,877871.0,38.9991,39.0448,38.9443,39.0357,877871.0
2017-08-04 09:30:00,42.84,43.0,42.36,42.53,516043.0,39.1545,39.3008,38.7158,38.8712,516043.0
2017-08-04 09:40:00,42.54,42.66,42.46,42.52,313741.0,38.8803,38.99,38.8072,38.8621,313741.0
2017-08-04 09:50:00,42.53,42.59,42.37,42.4,268810.0,38.8712,38.926,38.725,38.7524,268810.0
2017-08-04 10:00:00,42.39,42.54,42.39,42.44,247861.0,38.7432,38.8803,38.7432,38.7889,247861.0
2017-08-04 10:10:00,42.45,42.7,42.42,42.69,186434.0,38.7981,39.0266,38.7707,39.0174,186434.0
2017-08-04 10:20:00,42.69,42.78,42.59,42.77,130853.0,39.0174,39.0997,38.926,39.0905,130853.0
2017-08-04 10:30:00,42.76,42.83,42.71,42.82,146290.0,39.0814,39.1454,39.0357,39.1362,146290.0
2017-08-04 10:40:00,42.81,42.91,42.77,42.89,141169.0,39.1271,39.2185,39.0905,39.2002,141169.0
2017-08-04 10:50:00,42.88,42.95,42.83,42.94,170749.0,39.1911,39.2551,39.1454,39.2459,170749.0
2017-08-04 11:00:00,42.94,43.04,42.9,42.93,169496.0,39.2459,39.3373,39.2094,39.2368,169496.0
2017-08-04 11:10:00,42.93,43.06,42.93,43.05,187186.0,39.2368,39.3556,39.2368,39.3465,187186.0
2017-08-04 11:20:00,43.05,43.1,42.97,43.01,152983.0,39.3465,39.3922,39.2733,39.3099,152983.0
2017-08-04 11:30:00,43.0,43.1,42.98,43.06,121477.0,39.3008,39.3922,39.2825,39.3556,121477.0
2017-08-04 11:40:00,43.06,43.14,43.01,43.04,140167.0,39.3556,39.4287,39.3099,39.3373,140167.0
2017-08-04 11:50:00,43.05,43.05,42.89,43.0,103110.0,39.3465,39.3465,39.2002,39.3008,103110.0
2017-08-04 12:00:00,43.0,43.01,42.94,42.97,72318.0,39.3008,39.3099,39.2459,39.2733,72318.0
2017-08-04 12:10:00,42.97,42.98,42.86,42.89,88790.0,39.2733,39.2825,39.1728,39.2002,88790.0
2017-08-04 12:20:00,42.89,42.9,42.82,42.82,69512.0,39.2002,39.2094,39.1362,39.1362,69512.0
2017-08-04 12:30:00,42.81,42.83,42.74,42.79,109825.0,39.1271,39.1454,39.0631,39.1088,109825.0
2017-08-04 12:40:00,42.79,42.86,42.76,42.86,71184.0,39.1088,39.1728,39.0814,39.1728,71184.0
2017-08-04 12:50:00,42.85,42.9,42.82,42.82,56571.0,39.1637,39.2094,39.1362,39.1362,56571.0
2017-08-04 13:00:00,42.82,42.87,42.76,42.82,67195.0,39.1362,39.1819,39.0814,39.1362,67195.0
2017-08-04 13:10:00,42.82,42.84,42.79,42.8,49738.0,39.1362,39.1545,39.1088,39.118,49738.0
2017-08-04 13:20:00,42.8,42.83,42.79,42.81,41173.0,39.118,39.1454,39.1088,39.1271,41173.0
2017-08-04 13:30:00,42.81,42.86,42.79,42.82,61318.0,39.1271,39.1728,39.1088,39.1362,61318.0
2017-08-04 13:40:00,42.81,42.82,42.76,42.8,46168.0,39.1271,39.1362,39.0814,39.118,46168.0
2017-08-04 13:50:00,42.8,42.84,42.79,42.82,58770.0,39.118,39.1545,39.1088,39.1362,58770.0
2017-08-04 14:00:00,42.82,42.84,42.76,42.82,67133.0,39.1362,39.1545,39.0814,39.1362,67133.0
2017-08-04 14:10:00,42.82,42.83,42.74,42.76,109596.0,39.1362,39.1454,39.0631,39.0814,109596.0
2017-08-04 14:20:00,42.76,42.77,42.71,42.73,73571.0,39.0814,39.0905,39.0357,39.054,73571.0
2017-08-04 14:30:00,42.72,42.75,42.71,42.72,80627.0,39.0448,39.0723,39.0357,39.0448,80627.0
2017-08-04 14:40:00,42.72,42.8,42.71,42.77,94093.0,39.0448,39.118,39.0357,39.0905,94093.0
2017-08-04 14:50:00,42.77,42.79,42.75,42.77,71656.0,39.0905,39.1088,39.0723,39.0905,71656.0
2017-08-04 15:00:00,42.77,42.79,42.75,42.79,54462.0,39.0905,39.1088,39.0723,39.1088,54462.0
2017-08-04 15:10:00,42.79,42.79,42.73,42.75,146116.0,39.1088,39.1088,39.054,39.0723,146116.0
2017-08-04 15:20:00,42.75,42.76,42.73,42.75,54668.0,39.0723,39.0814,39.054,39.0723,54668.0
2017-08-04 15:30:00,42.75,42.76,42.69,42.73,200579.0,39.0723,39.0814,39.0174,39.054,200579.0
2017-08-04 15:40:00,42.73,42.77,42.68,42.7,191925.0,39.054,39.0905,39.0083,39.0266,191925.0
2017-08-04 15:50:00,42.7,42.83,42.7,42.8,664815.0,39.0266,39.1454,39.0266,39.118,664815.0
2017-08-07 09:30:00,42.85,43.29,42.85,43.08,538098.0,39.1637,39.5658,39.1637,39.3739,538098.0
2017-08-07 09:40:00,43.08,43.24,43.08,43.15,180178.0,39.3739,39.5201,39.3739,39.4379,180178.0
2017-08-07 09:50:00,43.15,43.21,43.1,43.2,207697.0,39.4379,39.4927,39.3922,39.4836,207697.0
2017-08-07 10:00:00,43.2,43.31,43.17,43.29,220000.0,39.4836,39.5841,39.4561,39.5658,220000.0
2017-08-07 10:10:00,43.29,43.33,43.23,43.28,215097.0,39.5658,39.6024,39.511,39.5567,215097.0
2017-08-07 10:20:00,43.27,43.42,43.25,43.41,223563.0,39.5475,39.6846,39.5293,39.6755,223563.0
2017-08-07 10:30:00,43.41,43.7,43.4,43.7,289501.0,39.6755,39.9405,39.6663,39.9405,289501.0
2017-08-07 10:40:00,43.7,43.72,43.5,43.52,192068.0,39.9405,39.9588,39.7577,39.776,192068.0
2017-08-07 10:50:00,43.52,43.62,43.52,43.57,112990.0,39.776,39.8674,39.776,39.8217,112990.0
2017-08-07 11:00:00,43.57,43.66,43.55,43.64,114909.0,39.8217,39.904,39.8034,39.8857,114909.0
2017-08-07 11:10:00,43.64,43.74,43.63,43.72,171033.0,39.8857,39.9771,39.8766,39.9588,171033.0
2017-08-07 11:20:00,43.72,43.86,43.71,43.84,193312.0,39.9588,40.0868,39.9497,40.0685,193312.0
2017-08-07 11:30:00,43.84,43.96,43.79,43.96,187553.0,40.0685,40.1782,40.0228,40.1782,187553.0
2017-08-07 11:40:00,43.97,43.97,43.78,43.84,161136.0,40.1873,40.1873,40.0137,40.0685,161136.0
2017-08-07 11:50:00,43.84,43.88,43.73,43.75,91830.0,40.0685,40.1051,39.968,39.9862,91830.0
2017-08-07 12:00:00,43.76,43.8,43.74,43.78,87079.0,39.9954,40.0319,39.9771,40.0137,87079.0
2017-08-07 12:10:00,43.78,43.85,43.76,43.77,122890.0,40.0137,40.0776,39.9954,40.0045,122890.0
2017-08-07 12:20:00,43.77,43.87,43.77,43.84,160018.0,40.0045,40.0959,40.0045,40.0685,160018.0
2017-08-07 12:30:00,43.85,43.9,43.83,43.9,76441.0,40.0776,40.1233,40.0594,40.1233,76441.0
2017-08-07 12:40:00,43.9,43.93,43.86,43.89,90324.0,40.1233,40.1508,40.0868,40.1142,90324.0
2017-08-07 12:50:00,43.9,44.05,43.89,44.04,196499.0,40.1233,40.2604,40.1142,40.2513,196499.0
2017-08-07 13:00:00,44.03,44.03,43.92,43.94,94787.0,40.2421,40.2421,40.1416,40.1599,94787.0
2017-08-07 13:10:00,43.94,43.98,43.85,43.89,131788.0,40.1599,40.1965,40.0776,40.1142,131788.0
2017-08-07 13:20:00,43.88,43.93,43.87,43.9,81959.0,40.1051,40.1508,40.0959,40.1233,81959.0
2017-08-07 13:30:00,43.9,43.91,43.88,43.91,64431.0,40.1233,40.1325,40.1051,40.1325,64431.0
2017-08-07 13:40:00,43.91,43.91,43.83,43.88,69637.0,40.1325,40.1325,40.0594,40.1051,69637.0
2017-08-07 13:50:00,43.89,43.89,43.82,43.85,84831.0,40.1142,40.1142,40.0502,40.0776,84831.0
2017-08-07 14:00:00,43.85,43.93,43.85,43.87,97984.0,40.0776,40.1508,40.0776,40.0959,97984.0
2017-08-07 14:10:00,43.86,43.87,43.76,43.77,84804.0,40.0868,40.0959,39.9954,40.0045,84804.0
2017-08-07 14:20:00,43.78,43.84,43.76,43.82,71140.0,40.0137,40.0685,39.9954,40.0502,71140.0
2017-08-07 14:30:00,43.82,43.86,43.81,43.86,74220.0,40.0502,40.0868,40.0411,40.0868,74220.0
2017-08-07 14:40:00,43.86,43.89,43.83,43.86,93781.0,40.0868,40.1142,40.0594,40.0868,93781.0
2017-08-07 14:50:00,43.86,43.9,43.85,43.87,76144.0,40.0868,40.1233,40.0776,40.0959,76144.0
2017-08-07 15:00:00,43.87,43.87,43.79,43.82,98014.0,40.0959,40.0959,40.0228,40.0502,98014.0
2017-08-07 15:10:00,43.82,43.85,43.79,43.82,109938.0,40.0502,40.0776,40.0228,40.0502,109938.0
2017-08-07 15:20:00,43.82,43.94,43.82,43.94,141040.0,40.0502,40.1599,40.0502,40.1599,141040.0
2017-08-07 15:30:00,43.93,43.94,43.86,43.88,182450.0,40.1508,40.1599,40.0868,40.1051,182450.0
2017-08-07 15:40:00,43.88,43.93,43.86,43.92,251932.0,40.1051,40.1508,40.0868,40.1416,251932.0
2017-08-07 15:50:00,43.92,43.97,43.91,43.95,664874.0,40.1416,40.1873,40.1325,40.169,664874.0
2017-08-08 09:30:00,44.05,44.3,43.8,43.89,543896.0,40.2604,40.4889,40.0319,40.1142,543896.0
2017-08-08 09:40:00,43.88,43.96,43.73,43.91,307136.0,40.1051,40.1782,39.968,40.1325,307136.0
2017-08-08 09:50:00,43.91,44.13,43.9,44.04,200092.0,40.1325,40.3335,40.1233,40.2513,200092.0
2017-08-08 10:00:00,44.05,44.11,43.99,44.09,174506.0,40.2604,40.3153,40.2056,40.297,174506.0
2017-08-08 10:10:00,44.09,44.1,43.95,44.04,161231.0,40.297,40.3061,40.169,40.2513,161231.0
2017-08-08 10:20:00,44.04,44.04,43.77,43.79,193681.0,40.2513,40.2513,40.0045,40.0228,193681.0
2017-08-08 10:30:00,43.79,44.26,43.78,44.14,602772.0,40.0228,40.4524,40.0137,40.3427,602772.0
2017-08-08 10:40:00,44.14,44.19,44.02,44.06,199041.0,40.3427,40.3884,40.233,40.2696,199041.0
2017-08-08 10:50:00,44.07,44.32,44.05,44.32,197414.0,40.2787,40.5072,40.2604,40.5072,197414.0
2017-08-08 11:00:00,44.31,44.37,44.22,44.33,132793.0,40.4981,40.5529,40.4158,40.5163,132793.0
2017-08-08 11:10:00,44.34,44.41,44.29,44.41,127711.0,40.5255,40.5895,40.4798,40.5895,127711.0
2017-08-08 11:20:00,44.41,44.44,44.35,44.37,111411.0,40.5895,40.6169,40.5346,40.5529,111411.0
2017-08-08 11:30:00,44.37,44.47,44.36,44.38,139038.0,40.5529,40.6443,40.5438,40.562,139038.0
2017-08-08 11:40:00,44.39,44.43,44.34,44.4,296005.0,40.5712,40.6077,40.5255,40.5803,296005.0
2017-08-08 11:50:00,44.41,44.52,44.4,44.47,186201.0,40.5895,40.69,40.5803,40.6443,186201.0
2017-08-08 12:00:00,44.46,44.49,44.42,44.48,215939.0,40.6352,40.6626,40.5986,40.6534,215939.0
2017-08-08 12:10:00,44.48,44.51,44.41,44.44,149006.0,40.6534,40.6809,40.5895,40.6169,149006.0
2017-08-08 12:20:00,44.44,44.51,44.43,44.48,147655.0,40.6169,40.6809,40.6077,40.6534,147655.0
2017-08-08 12:30:00,44.48,44.49,44.37,44.37,112410.0,40.6534,40.6626,40.5529,40.5529,112410.0
2017-08-08 12:40:00,44.37,44.42,44.31,44.36,103704.0,40.5529,40.5986,40.4981,40.5438,103704.0
2017-08-08 12:50:00,44.36,44.43,44.34,44.37,76778.0,40.5438,40.6077,40.5255,40.5529,76778.0
2017-08-08 13:00:00,44.36,44.38,44.27,44.36,109791.0,40.5438,40.562,40.4615,40.5438,109791.0
2017-08-08 13:10:00,44.35,44.36,44.29,44.31,60434.0,40.5346,40.5438,40.4798,40.4981,60434.0
2017-08-08 13:20:00,44.31,44.38,44.22,44.23,86373.0,40.4981,40.562,40.4158,40.4249,86373.0
2017-08-08 13:30:00,44.23,44.26,44.15,44.23,85037.0,40.4249,40.4524,40.3518,40.4249,85037.0
2017-08-08 13:40:00,44.23,44.3,44.23,44.29,108619.0,40.4249,40.4889,40.4249,40.4798,108619.0
2017-08-08 13:50:00,44.29,44.32,44.27,44.32,61751.0,40.4798,40.5072,40.4615,40.5072,61751.0
2017-08-08 14:00:00,44.32,44.32,44.18,44.21,131084.0,40.5072,40.5072,40.3792,40.4067,131084.0
2017-08-08 14:10:00,44.22,44.27,44.2,44.24,79724.0,40.4158,40.4615,40.3975,40.4341,79724.0
2017-08-08 14:20:00,44.24,44.27,44.19,44.23,76006.0,40.4341,40.4615,40.3884,40.4249,76006.0
2017-08-08 14:30:00,44.23,44.29,44.22,44.29,77629.0,40.4249,40.4798,40.4158,40.4798,77629.0
2017-08-08 14:40:00,44.29,44.3,44.18,44.2,94978.0,40.4798,40.4889,40.3792,40.3975,94978.0
2017-08-08 14:50:00,44.19,44.25,44.19,44.23,103504.0,40.3884,40.4432,40.3884,40.4249,103504.0
2017-08-08 15:00:00,44.24,44.24,44.12,44.16,142871.0,40.4341,40.4341,40.3244,40.361,142871.0
2017-08-08 15:10:00,44.16,44.18,44.1,44.14,105289.0,40.361,40.3792,40.3061,40.3427,105289.0
2017-08-08 15:20:00,44.14,44.15,43.89,43.97,258013.0,40.3427,40.3518,40.1142,40.1873,258013.0
2017-08-08 15:30:00,43.97,43.97,43.75,43.88,334478.0,40.1873,40.1873,39.9862,40.1051,334478.0
2017-08-08 15:40:00,43.88,43.95,43.83,43.9,351047.0,40.1051,40.169,40.0594,40.1233,351047.0
2017-08-08 15:50:00,43.9,43.93,43.78,43.9,964432.0,40.1233,40.1508,40.0137,40.1233,964432.0
2017-08-09 09:30:00,43.39,43.66,43.06,43.48,464599.0,39.6572,39.904,39.3556,39.7395,464599.0
2017-08-09 09:40:00,43.5,43.64,43.28,43.38,303107.0,39.7577,39.8857,39.5567,39.6481,303107.0
2017-08-09 09:50:00,43.37,43.51,43.22,43.43,264679.0,39.6389,39.7669,39.5018,39.6938,264679.0
2017-08-09 10:00:00,43.44,43.52,43.3,43.5,153939.0,39.7029,39.776,39.575,39.7577,153939.0
2017-08-09 10:10:00,43.5,43.59,43.44,43.49,187495.0,39.7577,39.84,39.7029,39.7486,187495.0
2017-08-09 10:20:00,43.5,43.55,43.39,43.39,163426.0,39.7577,39.8034,39.6572,39.6572,163426.0
2017-08-09 10:30:00,43.4,43.75,43.4,43.75,155990.0,39.6663,39.9862,39.6663,39.9862,155990.0
2017-08-09 10:40:00,43.75,43.75,43.61,43.66,89089.0,39.9862,39.9862,39.8583,39.904,89089.0
2017-08-09 10:50:00,43.66,43.78,43.63,43.68,116284.0,39.904,40.0137,39.8766,39.9223,116284.0
2017-08-09 11:00:00,43.68,43.79,43.61,43.72,162491.0,39.9223,40.0228,39.8583,39.9588,162491.0
2017-08-09 11:10:00,43.73,43.74,43.6,43.72,92208.0,39.968,39.9771,39.8491,39.9588,92208.0
2017-08-09 11:20:00,43.71,43.77,43.68,43.7,88424.0,39.9497,40.0045,39.9223,39.9405,88424.0
2017-08-09 11:30:00,43.7,43.76,43.67,43.76,93884.0,39.9405,39.9954,39.9131,39.9954,93884.0
2017-08-09 11:40:00,43.76,43.82,43.73,43.78,107810.0,39.9954,40.0502,39.968,40.0137,107810.0
2017-08-09 11:50:00,43.78,43.95,43.78,43.95,77176.0,40.0137,40.169,40.0137,40.169,77176.0
2017-08-09 12:00:00,43.94,43.98,43.87,43.87,79971.0,40.1599,40.1965,40.0959,40.0959,79971.0
2017-08-09 12:10:00,43.88,43.95,43.88,43.94,53669.0,40.1051,40.169,40.1051,40.1599,53669.0
2017-08-09 12:20:00,43.94,44.02,43.94,43.98,86521.0,40.1599,40.233,40.1599,40.1965,86521.0
2017-08-09 12:30:00,43.99,44.03,43.92,43.93,89761.0,40.2056,40.2421,40.1416,40.1508,89761.0
2017-08-09 12:40:00,43.92,43.96,43.85,43.85,110959.0,40.1416,40.1782,40.0776,40.0776,110959.0
2017-08-09 12:50:00,43.86,43.9,43.81,43.82,55829.0,40.0868,40.1233,40.0411,40.0502,55829.0
2017-08-09 13:00:00,43.81,43.88,43.79,43.87,71905.0,40.0411,40.1051,40.0228,40.0959,71905.0
2017-08-09 13:10:00,43.87,43.87,43.8,43.82,79143.0,40.0959,40.0959,40.0319,40.0502,79143.0
2017-08-09 13:20:00,43.82,43.86,43.8,43.83,46793.0,40.0502,40.0868,40.0319,40.0594,46793.0
2017-08-09 13:30:00,43.83,43.85,43.81,43.84,39753.0,40.0594,40.0776,40.0411,40.0685,39753.0
2017-08-09 13:40:00,43.84,43.9,43.84,43.87,55300.0,40.0685,40.1233,40.0685,40.0959,55300.0
2017-08-09 13:50:00,43.86,43.91,43.85,43.9,64026.0,40.0868,40.1325,40.0776,40.1233,64026.0
2017-08-09 14:00:00,43.91,43.92,43.75,43.76,97691.0,40.1325,40.1416,39.9862,39.9954,97691.0
2017-08-09 14:10:00,43.77,43.77,43.65,43.66,119234.0,40.0045,40.0045,39.8948,39.904,119234.0
2017-08-09 14:20:00,43.66,43.67,43.61,43.63,87102.0,39.904,39.9131,39.8583,39.8766,87102.0
2017-08-09 14:30:00,43.62,43.65,43.57,43.63,95935.0,39.8674,39.8948,39.8217,39.8766,95935.0
2017-08-09 14:40:00,43.62,43.65,43.54,43.62,87295.0,39.8674,39.8948,39.7943,39.8674,87295.0
2017-08-09 14:50:00,43.61,43.69,43.58,43.68,59262.0,39.8583,39.9314,39.8309,39.9223,59262.0
2017-08-09 15:00:00,43.67,43.68,43.56,43.57,77964.0,39.9131,39.9223,39.8126,39.8217,77964.0
2017-08-09 15:10:00,43.57,43.74,43.56,43.72,98387.0,39.8217,39.9771,39.8126,39.9588,98387.0
2017-08-09 15:20:00,43.72,43.74,43.65,43.68,75050.0,39.9588,39.9771,39.8948,39.9223,75050.0
2017-08-09 15:30:00,43.68,43.7,43.64,43.69,130508.0,39.9223,39.9405,39.8857,39.9314,130508.0
2017-08-09 15:40:00,43.69,43.77,43.66,43.76,202215.0,39.9314,40.0045,39.904,39.9954,202215.0
2017-08-09 15:50:00,43.77,43.83,43.75,43.81,437218.0,40.0045,40.0594,39.9862,40.0411,437218.0
2017-08-10 09:30:00,43.41,43.58,43.12,43.55,300716.0,39.6755,39.8309,39.4104,39.8034,300716.0
2017-08-10 09:40:00,43.55,43.55,43.21,43.27,282044.0,39.8034,39.8034,39.4927,39.5475,282044.0
2017-08-10 09:50:00,43.26,43.39,43.17,43.18,332152.0,39.5384,39.6572,39.4561,39.4653,332152.0
2017-08-10 10:00:00,43.18,43.18,42.71,42.86,289671.0,39.4653,39.4653,39.0357,39.1728,289671.0
2017-08-10 10:10:00,42.85,42.86,42.66,42.76,522561.0,39.1637,39.1728,38.99,39.0814,522561.0
2017-08-10 10:20:00,42.76,42.95,42.7,42.95,380433.0,39.0814,39.2551,39.0266,39.2551,380433.0
2017-08-10 10:30:00,42.96,43.01,42.89,43.0,122045.0,39.2642,39.3099,39.2002,39.3008,122045.0
2017-08-10 10:40:00,43.0,43.0,42.81,42.82,147233.0,39.3008,39.3008,39.1271,39.1362,147233.0
2017-08-10 10:50:00,42.82,42.83,42.71,42.75,167429.0,39.1362,39.1454,39.0357,39.0723,167429.0
2017-08-10 11:00:00,42.74,42.95,42.72,42.95,123102.0,39.0631,39.2551,39.0448,39.2551,123102.0
2017-08-10 11:10:00,42.95,42.97,42.85,42.86,83554.0,39.2551,39.2733,39.1637,39.1728,83554.0
2017-08-10 11:20:00,42.85,42.86,42.7,42.78,128763.0,39.1637,39.1728,39.0266,39.0997,128763.0
2017-08-10 11:30:00,42.78,42.84,42.75,42.78,163543.0,39.0997,39.1545,39.0723,39.0997,163543.0
2017-08-10 11:40:00,42.78,42.78,42.57,42.59,182777.0,39.0997,39.0997,38.9078,38.926,182777.0
2017-08-10 11:50:00,42.59,42.59,42.45,42.51,287441.0,38.926,38.926,38.7981,38.8529,287441.0
2017-08-10 12:00:00,42.49,42.54,42.43,42.49,208696.0,38.8346,38.8803,38.7798,38.8346,208696.0
2017-08-10 12:10:00,42.49,42.64,42.49,42.51,193041.0,38.8346,38.9717,38.8346,38.8529,193041.0
2017-08-10 12:20:00,42.52,42.52,42.36,42.38,205440.0,38.8621,38.8621,38.7158,38.7341,205440.0
2017-08-10 12:30:00,42.37,42.42,42.21,42.35,257432.0,38.725,38.7707,38.5787,38.7067,257432.0
2017-08-10 12:40:00,42.35,42.47,42.31,42.41,255661.0,38.7067,38.8164,38.6701,38.7615,255661.0
2017-08-10 12:50:00,42.41,42.55,42.34,42.54,356136.0,38.7615,38.8895,38.6975,38.8803,356136.0
2017-08-10 13:00:00,42.54,42.58,42.46,42.47,288319.0,38.8803,38.9169,38.8072,38.8164,288319.0
2017-08-10 13:10:00,42.46,42.53,42.4,42.4,115987.0,38.8072,38.8712,38.7524,38.7524,115987.0
2017-08-10 13:20:00,42.4,42.53,42.37,42.5,216377.0,38.7524,38.8712,38.725,38.8438,216377.0
2017-08-10 13:30:00,42.51,42.54,42.46,42.5,146447.0,38.8529,38.8803,38.8072,38.8438,146447.0
2017-08-10 13:40:00,42.5,42.51,42.37,42.44,165201.0,38.8438,38.8529,38.725,38.7889,165201.0
2017-08-10 13:50:00,42.44,42.49,42.38,42.45,138751.0,38.7889,38.8346,38.7341,38.7981,138751.0
2017-08-10 14:00:00,42.44,42.44,42.27,42.34,186139.0,38.7889,38.7889,38.6336,38.6975,186139.0
2017-08-10 14:10:00,42.35,42.43,42.31,42.42,389729.0,38.7067,38.7798,38.6701,38.7707,389729.0
2017-08-10 14:20:00,42.42,42.49,42.38,42.48,263027.0,38.7707,38.8346,38.7341,38.8255,263027.0
2017-08-10 14:30:00,42.48,42.58,42.41,42.43,251485.0,38.8255,38.9169,38.7615,38.7798,251485.0
2017-08-10 14:40:00,42.43,42.51,42.39,42.5,157705.0,38.7798,38.8529,38.7432,38.8438,157705.0
2017-08-10 14:50:00,42.5,42.52,42.43,42.47,154198.0,38.8438,38.8621,38.7798,38.8164,154198.0
2017-08-10 15:00:00,42.47,42.51,42.38,42.4,128917.0,38.8164,38.8529,38.7341,38.7524,128917.0
2017-08-10 15:10:00,42.4,42.4,42.19,42.26,222692.0,38.7524,38.7524,38.5604,38.6244,222692.0
2017-08-10 15:20:00,42.27,42.28,42.18,42.26,249193.0,38.6336,38.6427,38.5513,38.6244,249193.0
2017-08-10 15:30:00,42.26,42.28,42.03,42.05,315715.0,38.6244,38.6427,38.4142,38.4325,315715.0
2017-08-10 15:40:00,42.04,42.15,41.95,41.97,576151.0,38.4233,38.5239,38.3411,38.3594,576151.0
2017-08-10 15:50:00,41.96,42.09,41.94,42.04,910448.0,38.3502,38.469,38.3319,38.4233,910448.0
2017-08-11 09:30:00,42.08,42.48,41.98,42.3,475663.0,38.4599,38.8255,38.3685,38.661,475663.0
2017-08-11 09:40:00,42.29,42.6,42.23,42.48,432665.0,38.6518,38.9352,38.597,38.8255,432665.0
2017-08-11 09:50:00,42.49,42.88,42.48,42.87,303000.0,38.8346,39.1911,38.8255,39.1819,303000.0
2017-08-11 10:00:00,42.86,43.05,42.66,42.98,444843.0,39.1728,39.3465,38.99,39.2825,444843.0
2017-08-11 10:10:00,42.98,43.03,42.8,42.8,267774.0,39.2825,39.3282,39.118,39.118,267774.0
2017-08-11 10:20:00,42.79,42.92,42.76,42.91,244421.0,39.1088,39.2276,39.0814,39.2185,244421.0
2017-08-11 10:30:00,42.91,42.96,42.7,42.71,152042.0,39.2185,39.2642,39.0266,39.0357,152042.0
2017-08-11 10:40:00,42.71,42.91,42.71,42.85,170322.0,39.0357,39.2185,39.0357,39.1637,170322.0
2017-08-11 10:50:00,42.84,42.86,42.69,42.7,121264.0,39.1545,39.1728,39.0174,39.0266,121264.0
2017-08-11 11:00:00,42.7,42.72,42.58,42.59,219275.0,39.0266,39.0448,38.9169,38.926,219275.0
2017-08-11 11:10:00,42.58,42.74,42.58,42.65,164309.0,38.9169,39.0631,38.9169,38.9809,164309.0
2017-08-11 11:20:00,42.65,42.65,42.47,42.48,184332.0,38.9809,38.9809,38.8164,38.8255,184332.0
2017-08-11 11:30:00,42.49,42.67,42.49,42.63,191073.0,38.8346,38.9991,38.8346,38.9626,191073.0
2017-08-11 11:40:00,42.63,42.66,42.55,42.59,167723.0,38.9626,38.99,38.8895,38.926,167723.0
2017-08-11 11:50:00,42.58,42.62,42.55,42.56,87575.0,38.9169,38.9535,38.8895,38.8986,87575.0
2017-08-11 12:00:00,42.56,42.88,42.55,42.84,169569.0,38.8986,39.1911,38.8895,39.1545,169569.0
2017-08-11 12:10:00,42.84,42.92,42.82,42.92,68848.0,39.1545,39.2276,39.1362,39.2276,68848.0
2017-08-11 12:20:00,42.93,43.0,42.91,42.92,85377.0,39.2368,39.3008,39.2185,39.2276,85377.0
2017-08-11 12:30:00,42.92,42.94,42.87,42.9,75826.0,39.2276,39.2459,39.1819,39.2094,75826.0
2017-08-11 12:40:00,42.9,43.0,42.9,42.95,96701.0,39.2094,39.3008,39.2094,39.2551,96701.0
2017-08-11 12:50:00,42.94,42.95,42.87,42.92,54717.0,39.2459,39.2551,39.1819,39.2276,54717.0
2017-08-11 13:00:00,42.92,43.03,42.89,42.99,90800.0,39.2276,39.3282,39.2002,39.2916,90800.0
2017-08-11 13:10:00,42.99,42.99,42.9,42.92,57559.0,39.2916,39.2916,39.2094,39.2276,57559.0
2017-08-11 13:20:00,42.92,42.92,42.83,42.86,94575.0,39.2276,39.2276,39.1454,39.1728,94575.0
2017-08-11 13:30:00,42.87,42.96,42.85,42.88,76026.0,39.1819,39.2642,39.1637,39.1911,76026.0
2017-08-11 13:40:00,42.87,43.04,42.86,43.02,87816.0,39.1819,39.3373,39.1728,39.319,87816.0
2017-08-11 13:50:00,43.01,43.03,42.96,42.96,88047.0,39.3099,39.3282,39.2642,39.2642,88047.0
2017-08-11 14:00:00,42.96,43.02,42.95,43.01,71213.0,39.2642,39.319,39.2551,39.3099,71213.0
2017-08-11 14:10:00,43.01,43.14,43.0,43.1,132049.0,39.3099,39.4287,39.3008,39.3922,132049.0
2017-08-11 14:20:00,43.11,43.11,43.03,43.04,70076.0,39.4013,39.4013,39.3282,39.3373,70076.0
2017-08-11 14:30:00,43.04,43.06,42.9,42.92,131645.0,39.3373,39.3556,39.2094,39.2276,131645.0
2017-08-11 14:40:00,42.92,43.03,42.92,43.01,86200.0,39.2276,39.3282,39.2276,39.3099,86200.0
2017-08-11 14:50:00,43.02,43.05,42.91,42.93,122353.0,39.319,39.3465,39.2185,39.2368,122353.0
2017-08-11 15:00:00,42.94,43.07,42.93,43.03,112534.0,39.2459,39.3647,39.2368,39.3282,112534.0
2017-08-11 15:10:00,43.04,43.06,42.92,42.94,121549.0,39.3373,39.3556,39.2276,39.2459,121549.0
2017-08-11 15:20:00,42.95,43.12,42.94,43.07,134582.0,39.2551,39.4104,39.2459,39.3647,134582.0
2017-08-11 15:30:00,43.07,43.13,42.98,43.13,177685.0,39.3647,39.4196,39.2825,39.4196,177685.0
2017-08-11 15:40:00,43.12,43.12,43.03,43.07,259669.0,39.4104,39.4104,39.3282,39.3647,259669.0
2017-08-11 15:50:00,43.06,43.14,43.01,43.09,598286.0,39.3556,39.4287,39.3099,39.383,598286.0
2017-08-14 09:30:00,43.7,44.24,43.65,43.95,511479.0,39.9405,40.4341,39.8948,40.169,511479.0
2017-08-14 09:40:00,43.97,44.07,43.86,44.0,298818.0,40.1873,40.2787,40.0868,40.2147,298818.0
2017-08-14 09:50:00,44.0,44.07,43.9,43.95,217912.0,40.2147,40.2787,40.1233,40.169,217912.0
2017-08-14 10:00:00,43.96,44.14,43.9,44.03,224738.0,40.1782,40.3427,40.1233,40.2421,224738.0
2017-08-14 10:10:00,44.02,44.07,43.96,44.02,156585.0,40.233,40.2787,40.1782,40.233,156585.0
2017-08-14 10:20:00,44.02,44.02,43.92,43.97,125092.0,40.233,40.233,40.1416,40.1873,125092.0
2017-08-14 10:30:00,43.97,44.06,43.89,43.93,283471.0,40.1873,40.2696,40.1142,40.1508,283471.0
2017-08-14 10:40:00,43.92,43.94,43.81,43.91,289991.0,40.1416,40.1599,40.0411,40.1325,289991.0
2017-08-14 10:50:00,43.91,43.94,43.82,43.83,162421.0,40.1325,40.1599,40.0502,40.0594,162421.0
2017-08-14 11:00:00,43.83,43.87,43.75,43.78,191836.0,40.0594,40.0959,39.9862,40.0137,191836.0
2017-08-14 11:10:00,43.79,43.82,43.66,43.71,143672.0,40.0228,40.0502,39.904,39.9497,143672.0
2017-08-14 11:20:00,43.72,43.72,43.63,43.7,152383.0,39.9588,39.9588,39.8766,39.9405,152383.0
2017-08-14 11:30:00,43.7,43.79,43.7,43.75,104694.0,39.9405,40.0228,39.9405,39.9862,104694.0
2017-08-14 11:40:00,43.75,43.78,43.72,43.76,67550.0,39.9862,40.0137,39.9588,39.9954,67550.0
2017-08-14 11:50:00,43.75,43.76,43.63,43.71,269205.0,39.9862,39.9954,39.8766,39.9497,269205.0
2017-08-14 12:00:00,43.72,43.78,43.65,43.68,310999.0,39.9588,40.0137,39.8948,39.9223,310999.0
2017-08-14 12:10:00,43.67,43.71,43.59,43.64,145907.0,39.9131,39.9497,39.84,39.8857,145907.0
2017-08-14 12:20:00,43.65,43.72,43.64,43.72,97294.0,39.8948,39.9588,39.8857,39.9588,97294.0
2017-08-14 12:30:00,43.71,43.72,43.63,43.7,78527.0,39.9497,39.9588,39.8766,39.9405,78527.0
2017-08-14 12:40:00,43.69,43.73,43.65,43.72,65513.0,39.9314,39.968,39.8948,39.9588,65513.0
2017-08-14 12:50:00,43.73,43.74,43.67,43.69,125695.0,39.968,39.9771,39.9131,39.9314,125695.0
2017-08-14 13:00:00,43.69,43.83,43.69,43.82,114011.0,39.9314,40.0594,39.9314,40.0502,114011.0
2017-08-14 13:10:00,43.82,43.88,43.8,43.81,89771.0,40.0502,40.1051,40.0319,40.0411,89771.0
2017-08-14 13:20:00,43.81,43.85,43.79,43.8,79178.0,40.0411,40.0776,40.0228,40.0319,79178.0
2017-08-14 13:30:00,43.8,43.84,43.77,43.81,64702.0,40.0319,40.0685,40.0045,40.0411,64702.0
2017-08-14 13:40:00,43.81,43.84,43.75,43.76,80839.0,40.0411,40.0685,39.9862,39.9954,80839.0
2017-08-14 13:50:00,43.76,43.83,43.74,43.81,78608.0,39.9954,40.0594,39.9771,40.0411,78608.0
2017-08-14 14:00:00,43.81,43.82,43.74,43.75,621519.0,40.0411,40.0502,39.9771,39.9862,621519.0
2017-08-14 14:10:00,43.76,43.8,43.69,43.7,170710.0,39.9954,40.0319,39.9314,39.9405,170710.0
2017-08-14 14:20:00,43.7,43.78,43.69,43.71,143919.0,39.9405,40.0137,39.9314,39.9497,143919.0
2017-08-14 14:30:00,43.71,43.76,43.69,43.75,126434.0,39.9497,39.9954,39.9314,39.9862,126434.0
2017-08-14 14:40:00,43.76,43.76,43.68,43.69,130614.0,39.9954,39.9954,39.9223,39.9314,130614.0
2017-08-14 14:50:00,43.69,43.7,43.6,43.63,299108.0,39.9314,39.9405,39.8491,39.8766,299108.0
2017-08-14 15:00:00,43.63,43.72,43.61,43.72,109215.0,39.8766,39.9588,39.8583,39.9588,109215.0
2017-08-14 15:10:00,43.72,43.77,43.68,43.76,146576.0,39.9588,40.0045,39.9223,39.9954,146576.0
2017-08-14 15:20:00,43.77,43.8,43.73,43.79,151096.0,40.0045,40.0319,39.968,40.0228,151096.0
2017-08-14 15:30:00,43.79,43.8,43.73,43.78,289208.0,40.0228,40.0319,39.968,40.0137,289208.0
2017-08-14 15:40:00,43.78,43.79,43.69,43.75,268605.0,40.0137,40.0228,39.9314,39.9862,268605.0
2017-08-14 15:50:00,43.75,43.81,43.74,43.78,1012016.0,39.9862,40.0411,39.9771,40.0137,1012016.0
2017-08-15 09:30:00,43.85,44.35,43.6,43.89,559542.0,40.0776,40.5346,39.8491,40.1142,559542.0
2017-08-15 09:40:00,43.9,43.94,43.69,43.76,342270.0,40.1233,40.1599,39.9314,39.9954,342270.0
2017-08-15 09:50:00,43.76,44.03,43.71,43.97,203185.0,39.9954,40.2421,39.9497,40.1873,203185.0
2017-08-15 10:00:00,43.97,44.05,43.83,43.92,187224.0,40.1873,40.2604,40.0594,40.1416,187224.0
2017-08-15 10:10:00,43.93,44.03,43.87,44.03,143543.0,40.1508,40.2421,40.0959,40.2421,143543.0
2017-08-15 10:20:00,44.03,44.12,43.95,44.08,253763.0,40.2421,40.3244,40.169,40.2878,253763.0
2017-08-15 10:30:00,44.09,44.1,43.93,44.01,153039.0,40.297,40.3061,40.1508,40.2239,153039.0
2017-08-15 10:40:00,44.0,44.12,43.98,44.08,184036.0,40.2147,40.3244,40.1965,40.2878,184036.0
2017-08-15 10:50:00,44.09,44.17,44.01,44.01,105570.0,40.297,40.3701,40.2239,40.2239,105570.0
2017-08-15 11:00:00,44.01,44.08,43.99,44.04,120872.0,40.2239,40.2878,40.2056,40.2513,120872.0
2017-08-15 11:10:00,44.04,44.07,44.0,44.05,46836.0,40.2513,40.2787,40.2147,40.2604,46836.0
2017-08-15 11:20:00,44.05,44.06,43.93,44.01,117190.0,40.2604,40.2696,40.1508,40.2239,117190.0
2017-08-15 11:30:00,44.02,44.1,44.0,44.07,87659.0,40.233,40.3061,40.2147,40.2787,87659.0
2017-08-15 11:40:00,44.08,44.1,43.95,44.01,75372.0,40.2878,40.3061,40.169,40.2239,75372.0
2017-08-15 11:50:00,44.02,44.02,43.87,43.92,61395.0,40.233,40.233,40.0959,40.1416,61395.0
2017-08-15 12:00:00,43.91,43.97,43.9,43.94,45007.0,40.1325,40.1873,40.1233,40.1599,45007.0
2017-08-15 12:10:00,43.94,43.99,43.9,43.97,78363.0,40.1599,40.2056,40.1233,40.1873,78363.0
2017-08-15 12:20:00,43.98,43.99,43.94,43.96,52006.0,40.1965,40.2056,40.1599,40.1782,52006.0
2017-08-15 12:30:00,43.96,43.97,43.91,43.96,69438.0,40.1782,40.1873,40.1325,40.1782,69438.0
2017-08-15 12:40:00,43.97,44.03,43.95,44.01,113602.0,40.1873,40.2421,40.169,40.2239,113602.0
2017-08-15 12:50:00,44.01,44.01,43.96,43.96,53314.0,40.2239,40.2239,40.1782,40.1782,53314.0
2017-08-15 13:00:00,43.96,43.96,43.79,43.81,107815.0,40.1782,40.1782,40.0228,40.0411,107815.0
2017-08-15 13:10:00,43.82,43.88,43.8,43.84,106787.0,40.0502,40.1051,40.0319,40.0685,106787.0
2017-08-15 13:20:00,43.85,43.85,43.78,43.82,78864.0,40.0776,40.0776,40.0137,40.0502,78864.0
2017-08-15 13:30:00,43.81,43.84,43.76,43.8,79470.0,40.0411,40.0685,39.9954,40.0319,79470.0
2017-08-15 13:40:00,43.8,43.86,43.8,43.83,66566.0,40.0319,40.0868,40.0319,40.0594,66566.0
2017-08-15 13:50:00,43.84,43.86,43.75,43.76,77991.0,40.0685,40.0868,39.9862,39.9954,77991.0
2017-08-15 14:00:00,43.75,43.81,43.72,43.78,102808.0,39.9862,40.0411,39.9588,40.0137,102808.0
2017-08-15 14:10:00,43.77,43.79,43.71,43.74,61669.0,40.0045,40.0228,39.9497,39.9771,61669.0
2017-08-15 14:20:00,43.75,43.83,43.74,43.83,89433.0,39.9862,40.0594,39.9771,40.0594,89433.0
2017-08-15 14:30:00,43.83,43.84,43.76,43.77,79371.0,40.0594,40.0685,39.9954,40.0045,79371.0
2017-08-15 14:40:00,43.77,43.8,43.72,43.75,73029.0,40.0045,40.0319,39.9588,39.9862,73029.0
2017-08-15 14:50:00,43.76,43.79,43.75,43.79,75047.0,39.9954,40.0228,39.9862,40.0228,75047.0
2017-08-15 15:00:00,43.78,43.83,43.77,43.83,72825.0,40.0137,40.0594,40.0045,40.0594,72825.0
2017-08-15 15:10:00,43.82,43.86,43.81,43.86,89602.0,40.0502,40.0868,40.0411,40.0868,89602.0
2017-08-15 15:20:00,43.86,43.88,43.79,43.8,121979.0,40.0868,40.1051,40.0228,40.0319,121979.0
2017-08-15 15:30:00,43.8,43.83,43.79,43.83,164202.0,40.0319,40.0594,40.0228,40.0594,164202.0
2017-08-15 15:40:00,43.82,43.94,43.82,43.91,172591.0,40.0502,40.1599,40.0502,40.1325,172591.0
2017-08-15 15:50:00,43.91,43.91,43.83,43.89,595139.0,40.1325,40.1325,40.0594,40.1142,595139.0
2017-08-16 09:30:00,44.32,44.36,44.01,44.15,615019.0,40.5072,40.5438,40.2239,40.3518,615019.0
2017-08-16 09:40:00,44.15,44.15,43.83,43.89,457784.0,40.3518,40.3518,40.0594,40.1142,457784.0
2017-08-16 09:50:00,43.89,43.9,43.76,43.87,260774.0,40.1142,40.1233,39.9954,40.0959,260774.0
2017-08-16 10:00:00,43.87,43.92,43.85,43.87,183066.0,40.0959,40.1416,40.0776,40.0959,183066.0
2017-08-16 10:10:00,43.87,43.92,43.79,43.86,170063.0,40.0959,40.1416,40.0228,40.0868,170063.0
2017-08-16 10:20:00,43.87,43.88,43.81,43.87,104981.0,40.0959,40.1051,40.0411,40.0959,104981.0
2017-08-16 10:30:00,43.87,43.92,43.82,43.92,151716.0,40.0959,40.1416,40.0502,40.1416,151716.0
2017-08-16 10:40:00,43.92,44.18,43.87,44.17,306820.0,40.1416,40.3792,40.0959,40.3701,306820.0
2017-08-16 10:50:00,44.17,44.24,44.13,44.2,144197.0,40.3701,40.4341,40.3335,40.3975,144197.0
2017-08-16 11:00:00,44.2,44.33,44.15,44.21,218702.0,40.3975,40.5163,40.3518,40.4067,218702.0
2017-08-16 11:10:00,44.2,44.31,44.14,44.3,137198.0,40.3975,40.4981,40.3427,40.4889,137198.0
2017-08-16 11:20:00,44.29,44.31,44.17,44.27,95369.0,40.4798,40.4981,40.3701,40.4615,95369.0
2017-08-16 11:30:00,44.26,44.33,44.23,44.31,88270.0,40.4524,40.5163,40.4249,40.4981,88270.0
2017-08-16 11:40:00,44.3,44.4,44.26,44.4,93728.0,40.4889,40.5803,40.4524,40.5803,93728.0
2017-08-16 11:50:00,44.4,44.43,44.33,44.41,124769.0,40.5803,40.6077,40.5163,40.5895,124769.0
2017-08-16 12:00:00,44.41,44.49,44.38,44.44,176187.0,40.5895,40.6626,40.562,40.6169,176187.0
2017-08-16 12:10:00,44.44,44.52,44.41,44.47,193196.0,40.6169,40.69,40.5895,40.6443,193196.0
2017-08-16 12:20:00,44.47,44.55,44.44,44.55,92741.0,40.6443,40.7174,40.6169,40.7174,92741.0
2017-08-16 12:30:00,44.54,44.62,44.48,44.55,188748.0,40.7083,40.7814,40.6534,40.7174,188748.0
2017-08-16 12:40:00,44.55,44.56,44.36,44.43,141475.0,40.7174,40.7266,40.5438,40.6077,141475.0
2017-08-16 12:50:00,44.43,44.45,44.33,44.36,83092.0,40.6077,40.626,40.5163,40.5438,83092.0
2017-08-16 13:00:00,44.36,44.41,44.35,44.36,73668.0,40.5438,40.5895,40.5346,40.5438,73668.0
2017-08-16 13:10:00,44.36,44.38,44.2,44.3,119460.0,40.5438,40.562,40.3975,40.4889,119460.0
2017-08-16 13:20:00,44.3,44.31,44.13,44.2,134377.0,40.4889,40.4981,40.3335,40.3975,134377.0
2017-08-16 13:30:00,44.2,44.34,44.16,44.27,91101.0,40.3975,40.5255,40.361,40.4615,91101.0
2017-08-16 13:40:00,44.27,44.32,44.24,44.26,53657.0,40.4615,40.5072,40.4341,40.4524,53657.0
2017-08-16 13:50:00,44.26,44.28,44.19,44.24,139645.0,40.4524,40.4706,40.3884,40.4341,139645.0
2017-08-16 14:00:00,44.25,44.37,44.14,44.31,116996.0,40.4432,40.5529,40.3427,40.4981,116996.0
2017-08-16 14:10:00,44.3,44.34,44.2,44.21,111461.0,40.4889,40.5255,40.3975,40.4067,111461.0
2017-08-16 14:20:00,44.21,44.22,44.1,44.18,184086.0,40.4067,40.4158,40.3061,40.3792,184086.0
2017-08-16 14:30:00,44.17,44.31,44.11,44.23,153150.0,40.3701,40.4981,40.3153,40.4249,153150.0
2017-08-16 14:40:00,44.22,44.3,44.18,44.3,86664.0,40.4158,40.4889,40.3792,40.4889,86664.0
2017-08-16 14:50:00,44.29,44.4,44.27,44.31,147414.0,40.4798,40.5803,40.4615,40.4981,147414.0
2017-08-16 15:00:00,44.32,44.36,44.26,44.27,148096.0,40.5072,40.5438,40.4524,40.4615,148096.0
2017-08-16 15:10:00,44.27,44.33,44.24,44.28,116615.0,40.4615,40.5163,40.4341,40.4706,116615.0
2017-08-16 15:20:00,44.28,44.45,44.28,44.41,188217.0,40.4706,40.626,40.4706,40.5895,188217.0
2017-08-16 15:30:00,44.41,44.48,44.4,44.45,271278.0,40.5895,40.6534,40.5803,40.626,271278.0
2017-08-16 15:40:00,44.45,44.46,44.38,44.4,313495.0,40.626,40.6352,40.562,40.5803,313495.0
2017-08-16 15:50:00,44.4,44.48,44.39,44.47,705660.0,40.5803,40.6534,40.5712,40.6443,705660.0
2017-08-17 09:30:00,44.33,44.4,43.97,44.16,409902.0,40.5163,40.5803,40.1873,40.361,409902.0
2017-08-17 09:40:00,44.15,44.27,43.98,44.18,287057.0,40.3518,40.4615,40.1965,40.3792,287057.0
2017-08-17 09:50:00,44.19,44.22,43.95,43.95,198001.0,40.3884,40.4158,40.169,40.169,198001.0
2017-08-17 10:00:00,43.94,44.01,43.81,43.89,453565.0,40.1599,40.2239,40.0411,40.1142,453565.0
2017-08-17 10:10:00,43.88,43.94,43.45,43.47,331275.0,40.1051,40.1599,39.712,39.7303,331275.0
2017-08-17 10:20:00,43.48,43.65,43.43,43.64,195399.0,39.7395,39.8948,39.6938,39.8857,195399.0
2017-08-17 10:30:00,43.64,43.83,43.64,43.72,200470.0,39.8857,40.0594,39.8857,39.9588,200470.0
2017-08-17 10:40:00,43.71,43.79,43.6,43.72,140308.0,39.9497,40.0228,39.8491,39.9588,140308.0
2017-08-17 10:50:00,43.71,43.77,43.56,43.6,164084.0,39.9497,40.0045,39.8126,39.8491,164084.0
2017-08-17 11:00:00,43.61,43.74,43.56,43.74,246322.0,39.8583,39.9771,39.8126,39.9771,246322.0
2017-08-17 11:10:00,43.74,43.84,43.7,43.83,272302.0,39.9771,40.0685,39.9405,40.0594,272302.0
2017-08-17 11:20:00,43.83,43.97,43.72,43.72,262269.0,40.0594,40.1873,39.9588,39.9588,262269.0
2017-08-17 11:30:00,43.73,43.82,43.71,43.81,130954.0,39.968,40.0502,39.9497,40.0411,130954.0
2017-08-17 11:40:00,43.8,43.88,43.7,43.72,211460.0,40.0319,40.1051,39.9405,39.9588,211460.0
2017-08-17 11:50:00,43.7,43.71,43.57,43.66,202005.0,39.9405,39.9497,39.8217,39.904,202005.0
2017-08-17 12:00:00,43.65,43.73,43.59,43.63,110104.0,39.8948,39.968,39.84,39.8766,110104.0
2017-08-17 12:10:00,43.62,43.62,43.52,43.58,141942.0,39.8674,39.8674,39.776,39.8309,141942.0
2017-08-17 12:20:00,43.59,43.64,43.49,43.62,170595.0,39.84,39.8857,39.7486,39.8674,170595.0
2017-08-17 12:30:00,43.63,43.64,43.52,43.61,116585.0,39.8766,39.8857,39.776,39.8583,116585.0
2017-08-17 12:40:00,43.6,43.61,43.48,43.54,172535.0,39.8491,39.8583,39.7395,39.7943,172535.0
2017-08-17 12:50:00,43.54,43.54,43.33,43.41,194936.0,39.7943,39.7943,39.6024,39.6755,194936.0
2017-08-17 13:00:00,43.41,43.42,43.11,43.31,246360.0,39.6755,39.6846,39.4013,39.5841,246360.0
2017-08-17 13:10:00,43.31,43.41,43.29,43.39,135644.0,39.5841,39.6755,39.5658,39.6572,135644.0
2017-08-17 13:20:00,43.38,43.41,43.32,43.39,218579.0,39.6481,39.6755,39.5932,39.6572,218579.0
2017-08-17 13:30:00,43.39,43.45,43.3,43.4,161210.0,39.6572,39.712,39.575,39.6663,161210.0
2017-08-17 13:40:00,43.39,43.44,43.35,43.38,307107.0,39.6572,39.7029,39.6206,39.6481,307107.0
2017-08-17 13:50:00,43.38,43.45,43.34,43.42,272388.0,39.6481,39.712,39.6115,39.6846,272388.0
2017-08-17 14:00:00,43.42,43.46,43.35,43.4,221929.0,39.6846,39.7212,39.6206,39.6663,221929.0
2017-08-17 14:10:00,43.41,43.47,43.17,43.25,244759.0,39.6755,39.7303,39.4561,39.5293,244759.0
2017-08-17 14:20:00,43.24,43.42,43.2,43.41,291119.0,39.5201,39.6846,39.4836,39.6755,291119.0
2017-08-17 14:30:00,43.41,43.47,43.35,43.46,176325.0,39.6755,39.7303,39.6206,39.7212,176325.0
2017-08-17 14:40:00,43.46,43.46,43.32,43.39,136278.0,39.7212,39.7212,39.5932,39.6572,136278.0
2017-08-17 14:50:00,43.4,43.42,43.27,43.36,140620.0,39.6663,39.6846,39.5475,39.6298,140620.0
2017-08-17 15:00:00,43.36,43.37,43.22,43.23,422723.0,39.6298,39.6389,39.5018,39.511,422723.0
2017-08-17 15:10:00,43.23,43.28,43.14,43.19,632737.0,39.511,39.5567,39.4287,39.4744,632737.0
2017-08-17 15:20:00,43.18,43.27,43.15,43.26,299072.0,39.4653,39.5475,39.4379,39.5384,299072.0
2017-08-17 15:30:00,43.26,43.43,43.21,43.27,545194.0,39.5384,39.6938,39.4927,39.5475,545194.0
2017-08-17 15:40:00,43.27,43.32,43.08,43.1,653409.0,39.5475,39.5932,39.3739,39.3922,653409.0
2017-08-17 15:50:00,43.09,43.23,43.0,43.13,1546523.0,39.383,39.511,39.3008,39.4196,1546523.0
2017-08-18 09:30:00,44.77,45.25,44.34,44.79,2289649.0,40.9185,41.3572,40.5255,40.9368,2289649.0
2017-08-18 09:40:00,44.77,45.03,44.58,44.76,914181.0,40.9185,41.1561,40.7448,40.9093,914181.0
2017-08-18 09:50:00,44.74,44.87,44.08,44.12,870680.0,40.8911,41.0099,40.2878,40.3244,870680.0
2017-08-18 10:00:00,44.16,44.35,44.06,44.24,896269.0,40.361,40.5346,40.2696,40.4341,896269.0
2017-08-18 10:10:00,44.24,44.25,43.94,43.97,654162.0,40.4341,40.4432,40.1599,40.1873,654162.0
2017-08-18 10:20:00,43.97,44.08,43.9,43.97,1251331.0,40.1873,40.2878,40.1233,40.1873,1251331.0
2017-08-18 10:30:00,43.96,44.0,43.75,43.98,460733.0,40.1782,40.2147,39.9862,40.1965,460733.0
2017-08-18 10:40:00,43.98,44.22,43.84,43.91,662644.0,40.1965,40.4158,40.0685,40.1325,662644.0
2017-08-18 10:50:00,43.92,44.13,43.91,43.95,341781.0,40.1416,40.3335,40.1325,40.169,341781.0
2017-08-18 11:00:00,43.97,44.01,43.66,43.75,401824.0,40.1873,40.2239,39.904,39.9862,401824.0
2017-08-18 11:10:00,43.75,43.96,43.7,43.95,592338.0,39.9862,40.1782,39.9405,40.169,592338.0
2017-08-18 11:20:00,43.96,44.19,43.88,44.17,387900.0,40.1782,40.3884,40.1051,40.3701,387900.0
2017-08-18 11:30:00,44.18,44.26,44.06,44.21,441106.0,40.3792,40.4524,40.2696,40.4067,441106.0
2017-08-18 11:40:00,44.22,44.25,44.01,44.12,411552.0,40.4158,40.4432,40.2239,40.3244,411552.0
2017-08-18 11:50:00,44.11,44.26,44.08,44.24,992098.0,40.3153,40.4524,40.2878,40.4341,992098.0
2017-08-18 12:00:00,44.24,44.34,44.22,44.29,471017.0,40.4341,40.5255,40.4158,40.4798,471017.0
2017-08-18 12:10:00,44.29,44.36,44.27,44.28,214700.0,40.4798,40.5438,40.4615,40.4706,214700.0
2017-08-18 12:20:00,44.28,44.38,44.26,44.38,173059.0,40.4706,40.562,40.4524,40.562,173059.0
2017-08-18 12:30:00,44.38,44.52,44.28,44.51,357969.0,40.562,40.69,40.4706,40.6809,357969.0
2017-08-18 12:40:00,44.51,44.52,44.3,44.52,444244.0,40.6809,40.69,40.4889,40.69,444244.0
2017-08-18 12:50:00,44.51,44.59,44.45,44.55,334352.0,40.6809,40.754,40.626,40.7174,334352.0
2017-08-18 13:00:00,44.55,44.6,44.42,44.49,358755.0,40.7174,40.7631,40.5986,40.6626,358755.0
2017-08-18 13:10:00,44.5,44.53,44.39,44.46,155495.0,40.6717,40.6991,40.5712,40.6352,155495.0
2017-08-18 13:20:00,44.46,44.54,44.42,44.51,136911.0,40.6352,40.7083,40.5986,40.6809,136911.0
2017-08-18 13:30:00,44.51,44.55,44.3,44.33,394306.0,40.6809,40.7174,40.4889,40.5163,394306.0
2017-08-18 13:40:00,44.33,44.34,44.05,44.11,239097.0,40.5163,40.5255,40.2604,40.3153,239097.0
2017-08-18 13:50:00,44.1,44.16,44.04,44.07,152918.0,40.3061,40.361,40.2513,40.2787,152918.0
2017-08-18 14:00:00,44.06,44.33,44.02,44.28,285728.0,40.2696,40.5163,40.233,40.4706,285728.0
2017-08-18 14:10:00,44.28,44.35,44.25,44.3,151694.0,40.4706,40.5346,40.4432,40.4889,151694.0
2017-08-18 14:20:00,44.31,44.41,44.28,44.38,181454.0,40.4981,40.5895,40.4706,40.562,181454.0
2017-08-18 14:30:00,44.39,44.42,44.34,44.36,192905.0,40.5712,40.5986,40.5255,40.5438,192905.0
2017-08-18 14:40:00,44.37,44.47,44.36,44.41,149824.0,40.5529,40.6443,40.5438,40.5895,149824.0
2017-08-18 14:50:00,44.41,44.43,44.34,44.41,219649.0,40.5895,40.6077,40.5255,40.5895,219649.0
2017-08-18 15:00:00,44.41,44.42,44.29,44.37,224997.0,40.5895,40.5986,40.4798,40.5529,224997.0
2017-08-18 15:10:00,44.37,44.41,44.36,44.38,201803.0,40.5529,40.5895,40.5438,40.562,201803.0
2017-08-18 15:20:00,44.38,44.47,44.35,44.47,171120.0,40.562,40.6443,40.5346,40.6443,171120.0
2017-08-18 15:30:00,44.47,44.5,44.4,44.49,263014.0,40.6443,40.6717,40.5803,40.6626,263014.0
2017-08-18 15:40:00,44.48,44.51,44.37,44.39,592253.0,40.6534,40.6809,40.5529,40.5712,592253.0
2017-08-18 15:50:00,44.39,44.44,44.27,44.3,1017539.0,40.5712,40.6169,40.4615,40.4889,1017539.0
2017-08-21 09:30:00,44.13,44.26,43.57,43.8,885594.0,40.3335,40.4524,39.8217,40.0319,885594.0
2017-08-21 09:40:00,43.78,43.85,43.51,43.77,611718.0,40.0137,40.0776,39.7669,40.0045,611718.0
2017-08-21 09:50:00,43.76,43.77,43.51,43.58,315260.0,39.9954,40.0045,39.7669,39.8309,315260.0
2017-08-21 10:00:00,43.58,43.6,43.23,43.37,460812.0,39.8309,39.8491,39.511,39.6389,460812.0
2017-08-21 10:10:00,43.37,43.37,43.2,43.22,439783.0,39.6389,39.6389,39.4836,39.5018,439783.0
2017-08-21 10:20:00,43.23,43.24,43.02,43.11,295440.0,39.511,39.5201,39.319,39.4013,295440.0
2017-08-21 10:30:00,43.12,43.23,43.05,43.09,346430.0,39.4104,39.511,39.3465,39.383,346430.0
2017-08-21 10:40:00,43.09,43.36,43.07,43.25,354928.0,39.383,39.6298,39.3647,39.5293,354928.0
2017-08-21 10:50:00,43.25,43.39,43.22,43.31,206724.0,39.5293,39.6572,39.5018,39.5841,206724.0
2017-08-21 11:00:00,43.3,43.34,43.14,43.19,279514.0,39.575,39.6115,39.4287,39.4744,279514.0
2017-08-21 11:10:00,43.2,43.34,43.2,43.32,184759.0,39.4836,39.6115,39.4836,39.5932,184759.0
2017-08-21 11:20:00,43.32,43.4,43.26,43.31,166204.0,39.5932,39.6663,39.5384,39.5841,166204.0
2017-08-21 11:30:00,43.32,43.49,43.31,43.46,198710.0,39.5932,39.7486,39.5841,39.7212,198710.0
2017-08-21 11:40:00,43.46,43.61,43.46,43.54,223612.0,39.7212,39.8583,39.7212,39.7943,223612.0
2017-08-21 11:50:00,43.52,43.53,43.45,43.48,106972.0,39.776,39.7852,39.712,39.7395,106972.0
2017-08-21 12:00:00,43.48,43.49,43.32,43.35,162156.0,39.7395,39.7486,39.5932,39.6206,162156.0
2017-08-21 12:10:00,43.35,43.39,43.32,43.34,121687.0,39.6206,39.6572,39.5932,39.6115,121687.0
2017-08-21 12:20:00,43.34,43.56,43.31,43.53,274540.0,39.6115,39.8126,39.5841,39.7852,274540.0
2017-08-21 12:30:00,43.52,43.59,43.48,43.5,155118.0,39.776,39.84,39.7395,39.7577,155118.0
2017-08-21 12:40:00,43.5,43.52,43.44,43.48,131221.0,39.7577,39.776,39.7029,39.7395,131221.0
2017-08-21 12:50:00,43.48,43.57,43.46,43.55,107657.0,39.7395,39.8217,39.7212,39.8034,107657.0
2017-08-21 13:00:00,43.55,43.56,43.47,43.48,127643.0,39.8034,39.8126,39.7303,39.7395,127643.0
2017-08-21 13:10:00,43.48,43.51,43.4,43.48,163491.0,39.7395,39.7669,39.6663,39.7395,163491.0
2017-08-21 13:20:00,43.48,43.52,43.4,43.43,126436.0,39.7395,39.776,39.6663,39.6938,126436.0
2017-08-21 13:30:00,43.43,43.51,43.41,43.46,122634.0,39.6938,39.7669,39.6755,39.7212,122634.0
2017-08-21 13:40:00,43.46,43.53,43.46,43.52,107288.0,39.7212,39.7852,39.7212,39.776,107288.0
2017-08-21 13:50:00,43.52,43.52,43.41,43.43,229559.0,39.776,39.776,39.6755,39.6938,229559.0
2017-08-21 14:00:00,43.43,43.47,43.41,43.45,224103.0,39.6938,39.7303,39.6755,39.712,224103.0
2017-08-21 14:10:00,43.45,43.45,43.38,43.4,174868.0,39.712,39.712,39.6481,39.6663,174868.0
2017-08-21 14:20:00,43.4,43.41,43.37,43.39,196364.0,39.6663,39.6755,39.6389,39.6572,196364.0
2017-08-21 14:30:00,43.39,43.43,43.34,43.35,146086.0,39.6572,39.6938,39.6115,39.6206,146086.0
2017-08-21 14:40:00,43.36,43.41,43.33,43.37,164592.0,39.6298,39.6755,39.6024,39.6389,164592.0
2017-08-21 14:50:00,43.36,43.39,43.32,43.33,120606.0,39.6298,39.6572,39.5932,39.6024,120606.0
2017-08-21 15:00:00,43.31,43.32,43.24,43.3,204970.0,39.5841,39.5932,39.5201,39.575,204970.0
2017-08-21 15:10:00,43.31,43.31,43.15,43.17,282000.0,39.5841,39.5841,39.4379,39.4561,282000.0
2017-08-21 15:20:00,43.16,43.22,43.16,43.21,388756.0,39.447,39.5018,39.447,39.4927,388756.0
2017-08-21 15:30:00,43.22,43.27,43.21,43.25,337524.0,39.5018,39.5475,39.4927,39.5293,337524.0
2017-08-21 15:40:00,43.25,43.26,43.22,43.23,512696.0,39.5293,39.5384,39.5018,39.511,512696.0
2017-08-21 15:50:00,43.24,43.37,43.23,43.3,773986.0,39.5201,39.6389,39.511,39.575,773986.0
2017-08-22 09:30:00,43.62,44.03,43.61,43.94,557578.0,39.9571,40.3327,39.948,40.2502,557578.0
2017-08-22 09:40:00,43.95,43.97,43.85,43.88,239150.0,40.2594,40.2777,40.1678,40.1953,239150.0
2017-08-22 09:50:00,43.88,43.96,43.81,43.93,227560.0,40.1953,40.2686,40.1312,40.2411,227560.0
2017-08-22 10:00:00,43.93,44.01,43.9,43.94,193836.0,40.2411,40.3144,40.2136,40.2502,193836.0
2017-08-22 10:10:00,43.94,44.12,43.93,44.09,271646.0,40.2502,40.4151,40.2411,40.3876,271646.0
2017-08-22 10:20:00,44.1,44.12,44.05,44.11,262636.0,40.3968,40.4151,40.351,40.406,262636.0
2017-08-22 10:30:00,44.11,44.13,44.05,44.09,198699.0,40.406,40.4243,40.351,40.3876,198699.0
2017-08-22 10:40:00,44.09,44.17,44.07,44.17,202649.0,40.3876,40.4609,40.3693,40.4609,202649.0
2017-08-22 10:50:00,44.17,44.32,44.17,44.29,285120.0,40.4609,40.5983,40.4609,40.5709,285120.0
2017-08-22 11:00:00,44.29,44.36,44.28,44.33,220450.0,40.5709,40.635,40.5617,40.6075,220450.0
2017-08-22 11:10:00,44.33,44.35,44.28,44.32,151511.0,40.6075,40.6258,40.5617,40.5983,151511.0
2017-08-22 11:20:00,44.32,44.35,44.29,44.34,141221.0,40.5983,40.6258,40.5709,40.6167,141221.0
2017-08-22 11:30:00,44.33,44.38,44.32,44.36,109755.0,40.6075,40.6533,40.5983,40.635,109755.0
2017-08-22 11:40:00,44.35,44.35,44.21,44.24,115577.0,40.6258,40.6258,40.4976,40.525,115577.0
2017-08-22 11:50:00,44.24,44.3,44.21,44.29,71838.0,40.525,40.58,40.4976,40.5709,71838.0
2017-08-22 12:00:00,44.29,44.4,44.28,44.38,164178.0,40.5709,40.6716,40.5617,40.6533,164178.0
2017-08-22 12:10:00,44.38,44.46,44.36,44.44,200517.0,40.6533,40.7266,40.635,40.7083,200517.0
2017-08-22 12:20:00,44.43,44.44,44.34,44.37,118767.0,40.6991,40.7083,40.6167,40.6441,118767.0
2017-08-22 12:30:00,44.38,44.38,44.26,44.26,94361.0,40.6533,40.6533,40.5434,40.5434,94361.0
2017-08-22 12:40:00,44.25,44.3,44.23,44.24,293257.0,40.5342,40.58,40.5159,40.525,293257.0
2017-08-22 12:50:00,44.24,44.36,44.24,44.31,165652.0,40.525,40.635,40.525,40.5892,165652.0
2017-08-22 13:00:00,44.3,44.4,44.3,44.34,126533.0,40.58,40.6716,40.58,40.6167,126533.0
2017-08-22 13:10:00,44.35,44.38,44.3,44.31,95906.0,40.6258,40.6533,40.58,40.5892,95906.0
2017-08-22 13:20:00,44.3,44.33,44.27,44.27,131383.0,40.58,40.6075,40.5525,40.5525,131383.0
2017-08-22 13:30:00,44.27,44.33,44.26,44.27,112824.0,40.5525,40.6075,40.5434,40.5525,112824.0
2017-08-22 13:40:00,44.27,44.29,44.23,44.28,63703.0,40.5525,40.5709,40.5159,40.5617,63703.0
2017-08-22 13:50:00,44.28,44.34,44.28,44.32,182133.0,40.5617,40.6167,40.5617,40.5983,182133.0
2017-08-22 14:00:00,44.32,44.4,44.32,44.39,140981.0,40.5983,40.6716,40.5983,40.6625,140981.0
2017-08-22 14:10:00,44.39,44.5,44.38,44.48,250187.0,40.6625,40.7632,40.6533,40.7449,250187.0
2017-08-22 14:20:00,44.48,44.48,44.41,44.45,150351.0,40.7449,40.7449,40.6808,40.7174,150351.0
2017-08-22 14:30:00,44.44,44.53,44.44,44.52,154882.0,40.7083,40.7907,40.7083,40.7815,154882.0
2017-08-22 14:40:00,44.51,44.52,44.42,44.48,138052.0,40.7724,40.7815,40.6899,40.7449,138052.0
2017-08-22 14:50:00,44.47,44.48,44.4,44.43,171327.0,40.7357,40.7449,40.6716,40.6991,171327.0
2017-08-22 15:00:00,44.43,44.43,44.36,44.4,97495.0,40.6991,40.6991,40.635,40.6716,97495.0
2017-08-22 15:10:00,44.41,44.45,44.37,44.42,116964.0,40.6808,40.7174,40.6441,40.6899,116964.0
2017-08-22 15:20:00,44.42,44.43,44.38,44.42,118790.0,40.6899,40.6991,40.6533,40.6899,118790.0
2017-08-22 15:30:00,44.41,44.46,44.39,44.46,137745.0,40.6808,40.7266,40.6625,40.7266,137745.0
2017-08-22 15:40:00,44.45,44.51,44.43,44.44,524583.0,40.7174,40.7724,40.6991,40.7083,524583.0
2017-08-22 15:50:00,44.45,44.51,44.4,44.44,592667.0,40.7174,40.7724,40.6716,40.7083,592667.0
2017-08-23 09:30:00,44.2,44.2,43.83,44.05,434215.0,40.4884,40.4884,40.1495,40.351,434215.0
2017-08-23 09:40:00,44.05,44.14,43.91,44.09,276976.0,40.351,40.4334,40.2228,40.3876,276976.0
2017-08-23 09:50:00,44.08,44.17,44.0,44.05,392615.0,40.3785,40.4609,40.3052,40.351,392615.0
2017-08-23 10:00:00,44.04,44.08,43.91,43.92,234708.0,40.3418,40.3785,40.2228,40.2319,234708.0
2017-08-23 10:10:00,43.91,44.11,43.89,44.08,281376.0,40.2228,40.406,40.2044,40.3785,281376.0
2017-08-23 10:20:00,44.08,44.13,44.01,44.03,144777.0,40.3785,40.4243,40.3144,40.3327,144777.0
2017-08-23 10:30:00,44.03,44.04,43.88,43.9,240962.0,40.3327,40.3418,40.1953,40.2136,240962.0
2017-08-23 10:40:00,43.9,44.01,43.88,43.99,231932.0,40.2136,40.3144,40.1953,40.296,231932.0
2017-08-23 10:50:00,44.0,44.0,43.85,43.87,248526.0,40.3052,40.3052,40.1678,40.1861,248526.0
2017-08-23 11:00:00,43.87,43.98,43.86,43.97,223506.0,40.1861,40.2869,40.177,40.2777,223506.0
2017-08-23 11:10:00,43.97,44.08,43.94,44.08,148928.0,40.2777,40.3785,40.2502,40.3785,148928.0
2017-08-23 11:20:00,44.08,44.13,44.05,44.08,133454.0,40.3785,40.4243,40.351,40.3785,133454.0
2017-08-23 11:30:00,44.08,44.09,44.0,44.01,114518.0,40.3785,40.3876,40.3052,40.3144,114518.0
2017-08-23 11:40:00,44.01,44.04,43.92,44.01,286650.0,40.3144,40.3418,40.2319,40.3144,286650.0
2017-08-23 11:50:00,44.01,44.06,43.98,43.99,134329.0,40.3144,40.3602,40.2869,40.296,134329.0
2017-08-23 12:00:00,43.98,44.01,43.9,43.99,109434.0,40.2869,40.3144,40.2136,40.296,109434.0
2017-08-23 12:10:00,43.99,44.03,43.95,44.01,102690.0,40.296,40.3327,40.2594,40.3144,102690.0
2017-08-23 12:20:00,44.01,44.02,43.91,43.93,101628.0,40.3144,40.3235,40.2228,40.2411,101628.0
2017-08-23 12:30:00,43.92,44.0,43.92,43.98,54791.0,40.2319,40.3052,40.2319,40.2869,54791.0
2017-08-23 12:40:00,43.97,43.99,43.93,43.97,67278.0,40.2777,40.296,40.2411,40.2777,67278.0
2017-08-23 12:50:00,43.97,44.08,43.96,44.08,76175.0,40.2777,40.3785,40.2686,40.3785,76175.0
2017-08-23 13:00:00,44.08,44.11,44.02,44.07,87866.0,40.3785,40.406,40.3235,40.3693,87866.0
2017-08-23 13:10:00,44.07,44.11,44.02,44.05,174228.0,40.3693,40.406,40.3235,40.351,174228.0
2017-08-23 13:20:00,44.05,44.1,44.02,44.05,94873.0,40.351,40.3968,40.3235,40.351,94873.0
2017-08-23 13:30:00,44.05,44.06,44.03,44.06,63999.0,40.351,40.3602,40.3327,40.3602,63999.0
2017-08-23 13:40:00,44.05,44.11,44.03,44.03,67789.0,40.351,40.406,40.3327,40.3327,67789.0
2017-08-23 13:50:00,44.03,44.04,43.94,44.02,108594.0,40.3327,40.3418,40.2502,40.3235,108594.0
2017-08-23 14:00:00,44.02,44.05,44.0,44.02,77165.0,40.3235,40.351,40.3052,40.3235,77165.0
2017-08-23 14:10:00,44.02,44.1,44.02,44.07,161164.0,40.3235,40.3968,40.3235,40.3693,161164.0
2017-08-23 14:20:00,44.07,44.08,44.01,44.02,111767.0,40.3693,40.3785,40.3144,40.3235,111767.0
2017-08-23 14:30:00,44.02,44.08,44.0,44.05,122643.0,40.3235,40.3785,40.3052,40.351,122643.0
2017-08-23 14:40:00,44.06,44.14,44.05,44.14,134710.0,40.3602,40.4334,40.351,40.4334,134710.0
2017-08-23 14:50:00,44.14,44.17,44.11,44.11,84340.0,40.4334,40.4609,40.406,40.406,84340.0
2017-08-23 15:00:00,44.11,44.12,44.06,44.07,97178.0,40.406,40.4151,40.3602,40.3693,97178.0
2017-08-23 15:10:00,44.08,44.08,44.0,44.02,163146.0,40.3785,40.3785,40.3052,40.3235,163146.0
2017-08-23 15:20:00,44.02,44.04,43.99,44.04,89751.0,40.3235,40.3418,40.296,40.3418,89751.0
2017-08-23 15:30:00,44.04,44.14,44.02,44.14,218630.0,40.3418,40.4334,40.3235,40.4334,218630.0
2017-08-23 15:40:00,44.13,44.18,44.09,44.11,239349.0,40.4243,40.4701,40.3876,40.406,239349.0
2017-08-23 15:50:00,44.11,44.11,43.95,44.02,915441.0,40.406,40.406,40.2594,40.3235,915441.0
2017-08-24 09:30:00,44.3,44.31,44.05,44.09,419055.0,40.58,40.5892,40.351,40.3876,419055.0
2017-08-24 09:40:00,44.1,44.1,43.87,43.87,221854.0,40.3968,40.3968,40.1861,40.1861,221854.0
2017-08-24 09:50:00,43.88,43.94,43.77,43.85,157655.0,40.1953,40.2502,40.0945,40.1678,157655.0
2017-08-24 10:00:00,43.85,43.91,43.71,43.78,201292.0,40.1678,40.2228,40.0396,40.1037,201292.0
2017-08-24 10:10:00,43.78,43.82,43.67,43.7,242865.0,40.1037,40.1403,40.0029,40.0304,242865.0
2017-08-24 10:20:00,43.7,43.76,43.66,43.69,373034.0,40.0304,40.0854,39.9938,40.0212,373034.0
2017-08-24 10:30:00,43.69,43.81,43.68,43.79,358055.0,40.0212,40.1312,40.0121,40.1128,358055.0
2017-08-24 10:40:00,43.79,43.85,43.73,43.76,102625.0,40.1128,40.1678,40.0579,40.0854,102625.0
2017-08-24 10:50:00,43.77,43.89,43.76,43.79,77342.0,40.0945,40.2044,40.0854,40.1128,77342.0
2017-08-24 11:00:00,43.79,43.85,43.76,43.84,51244.0,40.1128,40.1678,40.0854,40.1586,51244.0
2017-08-24 11:10:00,43.86,43.87,43.45,43.54,343050.0,40.177,40.1861,39.8014,39.8838,343050.0
2017-08-24 11:20:00,43.55,43.62,43.44,43.49,235332.0,39.893,39.9571,39.7922,39.838,235332.0
2017-08-24 11:30:00,43.49,43.5,43.25,43.44,331962.0,39.838,39.8472,39.6182,39.7922,331962.0
2017-08-24 11:40:00,43.45,43.67,43.41,43.62,171829.0,39.8014,40.0029,39.7647,39.9571,171829.0
2017-08-24 11:50:00,43.63,43.63,43.52,43.58,182488.0,39.9663,39.9663,39.8655,39.9205,182488.0
2017-08-24 12:00:00,43.59,43.6,43.41,43.45,200007.0,39.9296,39.9388,39.7647,39.8014,200007.0
2017-08-24 12:10:00,43.45,43.52,43.42,43.5,75995.0,39.8014,39.8655,39.7739,39.8472,75995.0
2017-08-24 12:20:00,43.49,43.54,43.47,43.51,89143.0,39.838,39.8838,39.8197,39.8563,89143.0
2017-08-24 12:30:00,43.51,43.57,43.45,43.54,100087.0,39.8563,39.9113,39.8014,39.8838,100087.0
2017-08-24 12:40:00,43.53,43.6,43.51,43.59,75840.0,39.8747,39.9388,39.8563,39.9296,75840.0
2017-08-24 12:50:00,43.6,43.65,43.59,43.6,161669.0,39.9388,39.9846,39.9296,39.9388,161669.0
2017-08-24 13:00:00,43.59,43.63,43.58,43.59,67641.0,39.9296,39.9663,39.9205,39.9296,67641.0
2017-08-24 13:10:00,43.58,43.71,43.54,43.65,266688.0,39.9205,40.0396,39.8838,39.9846,266688.0
2017-08-24 13:20:00,43.65,43.67,43.61,43.65,70067.0,39.9846,40.0029,39.948,39.9846,70067.0
2017-08-24 13:30:00,43.64,43.64,43.53,43.57,106456.0,39.9754,39.9754,39.8747,39.9113,106456.0
2017-08-24 13:40:00,43.57,43.6,43.5,43.54,92254.0,39.9113,39.9388,39.8472,39.8838,92254.0
2017-08-24 13:50:00,43.54,43.6,43.52,43.56,62164.0,39.8838,39.9388,39.8655,39.9022,62164.0
2017-08-24 14:00:00,43.57,43.62,43.5,43.55,108376.0,39.9113,39.9571,39.8472,39.893,108376.0
2017-08-24 14:10:00,43.56,43.6,43.46,43.6,115436.0,39.9022,39.9388,39.8105,39.9388,115436.0
2017-08-24 14:20:00,43.59,43.67,43.56,43.61,186043.0,39.9296,40.0029,39.9022,39.948,186043.0
2017-08-24 14:30:00,43.6,43.67,43.57,43.63,244515.0,39.9388,40.0029,39.9113,39.9663,244515.0
2017-08-24 14:40:00,43.63,43.69,43.62,43.68,96355.0,39.9663,40.0212,39.9571,40.0121,96355.0
2017-08-24 14:50:00,43.67,43.76,43.67,43.71,157062.0,40.0029,40.0854,40.0029,40.0396,157062.0
2017-08-24 15:00:00,43.72,43.77,43.67,43.73,244006.0,40.0487,40.0945,40.0029,40.0579,244006.0
2017-08-24 15:10:00,43.73,43.86,43.72,43.86,75471.0,40.0579,40.177,40.0487,40.177,75471.0
2017-08-24 15:20:00,43.85,43.87,43.79,43.81,314135.0,40.1678,40.1861,40.1128,40.1312,314135.0
2017-08-24 15:30:00,43.82,43.86,43.77,43.85,272736.0,40.1403,40.177,40.0945,40.1678,272736.0
2017-08-24 15:40:00,43.86,43.89,43.75,43.78,199019.0,40.177,40.2044,40.0762,40.1037,199019.0
2017-08-24 15:50:00,43.77,43.78,43.67,43.73,663192.0,40.0945,40.1037,40.0029,40.0579,663192.0
2017-08-25 09:30:00,43.79,43.95,43.64,43.64,296282.0,40.1128,40.2594,39.9754,39.9754,296282.0
2017-08-25 09:40:00,43.64,43.69,43.55,43.65,149158.0,39.9754,40.0212,39.893,39.9846,149158.0
2017-08-25 09:50:00,43.65,43.88,43.6,43.71,284700.0,39.9846,40.1953,39.9388,40.0396,284700.0
2017-08-25 10:00:00,43.71,43.82,43.7,43.71,141833.0,40.0396,40.1403,40.0304,40.0396,141833.0
2017-08-25 10:10:00,43.72,43.84,43.72,43.84,161001.0,40.0487,40.1586,40.0487,40.1586,161001.0
2017-08-25 10:20:00,43.85,43.86,43.74,43.84,116490.0,40.1678,40.177,40.067,40.1586,116490.0
2017-08-25 10:30:00,43.85,43.89,43.72,43.83,175113.0,40.1678,40.2044,40.0487,40.1495,175113.0
2017-08-25 10:40:00,43.83,43.84,43.64,43.65,125355.0,40.1495,40.1586,39.9754,39.9846,125355.0
2017-08-25 10:50:00,43.65,43.69,43.57,43.57,105715.0,39.9846,40.0212,39.9113,39.9113,105715.0
2017-08-25 11:00:00,43.57,43.58,43.41,43.48,187799.0,39.9113,39.9205,39.7647,39.8289,187799.0
2017-08-25 11:10:00,43.48,43.55,43.3,43.36,246542.0,39.8289,39.893,39.664,39.7189,246542.0
2017-08-25 11:20:00,43.36,43.42,43.28,43.28,199034.0,39.7189,39.7739,39.6457,39.6457,199034.0
2017-08-25 11:30:00,43.28,43.29,43.12,43.2,260192.0,39.6457,39.6548,39.4991,39.5724,260192.0
2017-08-25 11:40:00,43.2,43.41,43.19,43.39,160767.0,39.5724,39.7647,39.5632,39.7464,160767.0
2017-08-25 11:50:00,43.39,43.41,43.32,43.38,67996.0,39.7464,39.7647,39.6823,39.7373,67996.0
2017-08-25 12:00:00,43.38,43.46,43.37,43.44,67615.0,39.7373,39.8105,39.7281,39.7922,67615.0
2017-08-25 12:10:00,43.44,43.5,43.38,43.43,59652.0,39.7922,39.8472,39.7373,39.7831,59652.0
2017-08-25 12:20:00,43.44,43.44,43.38,43.41,47027.0,39.7922,39.7922,39.7373,39.7647,47027.0
2017-08-25 12:30:00,43.41,43.46,43.36,43.43,49440.0,39.7647,39.8105,39.7189,39.7831,49440.0
2017-08-25 12:40:00,43.43,43.45,43.38,43.39,44823.0,39.7831,39.8014,39.7373,39.7464,44823.0
2017-08-25 12:50:00,43.39,43.44,43.39,43.41,37025.0,39.7464,39.7922,39.7464,39.7647,37025.0
2017-08-25 13:00:00,43.41,43.48,43.41,43.48,67636.0,39.7647,39.8289,39.7647,39.8289,67636.0
2017-08-25 13:10:00,43.47,43.57,43.46,43.52,105149.0,39.8197,39.9113,39.8105,39.8655,105149.0
2017-08-25 13:20:00,43.52,43.52,43.48,43.51,69149.0,39.8655,39.8655,39.8289,39.8563,69149.0
2017-08-25 13:30:00,43.51,43.51,43.42,43.43,45217.0,39.8563,39.8563,39.7739,39.7831,45217.0
2017-08-25 13:40:00,43.44,43.48,43.43,43.44,48767.0,39.7922,39.8289,39.7831,39.7922,48767.0
2017-08-25 13:50:00,43.43,43.46,43.38,43.4,47894.0,39.7831,39.8105,39.7373,39.7556,47894.0
2017-08-25 14:00:00,43.4,43.48,43.39,43.46,51077.0,39.7556,39.8289,39.7464,39.8105,51077.0
2017-08-25 14:10:00,43.46,43.54,43.45,43.48,107282.0,39.8105,39.8838,39.8014,39.8289,107282.0
2017-08-25 14:20:00,43.49,43.54,43.45,43.48,101599.0,39.838,39.8838,39.8014,39.8289,101599.0
2017-08-25 14:30:00,43.48,43.49,43.45,43.48,45897.0,39.8289,39.838,39.8014,39.8289,45897.0
2017-08-25 14:40:00,43.48,43.5,43.46,43.48,48035.0,39.8289,39.8472,39.8105,39.8289,48035.0
2017-08-25 14:50:00,43.47,43.47,43.44,43.45,48927.0,39.8197,39.8197,39.7922,39.8014,48927.0
2017-08-25 15:00:00,43.45,43.46,43.36,43.42,100116.0,39.8014,39.8105,39.7189,39.7739,100116.0
2017-08-25 15:10:00,43.43,43.5,43.41,43.45,91852.0,39.7831,39.8472,39.7647,39.8014,91852.0
2017-08-25 15:20:00,43.46,43.47,43.38,43.41,77815.0,39.8105,39.8197,39.7373,39.7647,77815.0
2017-08-25 15:30:00,43.42,43.45,43.38,43.41,110386.0,39.7739,39.8014,39.7373,39.7647,110386.0
2017-08-25 15:40:00,43.41,43.44,43.35,43.4,181979.0,39.7647,39.7922,39.7098,39.7556,181979.0
2017-08-25 15:50:00,43.4,43.4,43.28,43.31,512797.0,39.7556,39.7556,39.6457,39.6731,512797.0
2017-08-28 09:30:00,43.36,43.66,43.36,43.47,282678.0,39.7189,39.9938,39.7189,39.8197,282678.0
2017-08-28 09:40:00,43.47,43.57,43.46,43.51,120883.0,39.8197,39.9113,39.8105,39.8563,120883.0
2017-08-28 09:50:00,43.51,43.55,43.44,43.5,152672.0,39.8563,39.893,39.7922,39.8472,152672.0
2017-08-28 10:00:00,43.5,43.64,43.46,43.58,242293.0,39.8472,39.9754,39.8105,39.9205,242293.0
2017-08-28 10:10:00,43.58,43.68,43.57,43.68,181559.0,39.9205,40.0121,39.9113,40.0121,181559.0
2017-08-28 10:20:00,43.68,43.73,43.57,43.61,196996.0,40.0121,40.0579,39.9113,39.948,196996.0
2017-08-28 10:30:00,43.61,43.67,43.55,43.62,106521.0,39.948,40.0029,39.893,39.9571,106521.0
2017-08-28 10:40:00,43.62,43.64,43.54,43.63,125368.0,39.9571,39.9754,39.8838,39.9663,125368.0
2017-08-28 10:50:00,43.63,43.65,43.58,43.61,157698.0,39.9663,39.9846,39.9205,39.948,157698.0
2017-08-28 11:00:00,43.62,43.65,43.54,43.58,122816.0,39.9571,39.9846,39.8838,39.9205,122816.0
2017-08-28 11:10:00,43.58,43.61,43.53,43.59,81694.0,39.9205,39.948,39.8747,39.9296,81694.0
2017-08-28 11:20:00,43.59,43.64,43.5,43.52,116291.0,39.9296,39.9754,39.8472,39.8655,116291.0
2017-08-28 11:30:00,43.52,43.56,43.51,43.55,78797.0,39.8655,39.9022,39.8563,39.893,78797.0
2017-08-28 11:40:00,43.55,43.61,43.52,43.61,64906.0,39.893,39.948,39.8655,39.948,64906.0
2017-08-28 11:50:00,43.61,43.65,43.57,43.6,141159.0,39.948,39.9846,39.9113,39.9388,141159.0
2017-08-28 12:00:00,43.6,43.65,43.52,43.52,73982.0,39.9388,39.9846,39.8655,39.8655,73982.0
2017-08-28 12:10:00,43.52,43.6,43.52,43.56,69222.0,39.8655,39.9388,39.8655,39.9022,69222.0
2017-08-28 12:20:00,43.57,43.58,43.49,43.51,71402.0,39.9113,39.9205,39.838,39.8563,71402.0
2017-08-28 12:30:00,43.51,43.58,43.49,43.58,65211.0,39.8563,39.9205,39.838,39.9205,65211.0
2017-08-28 12:40:00,43.57,43.58,43.47,43.54,66290.0,39.9113,39.9205,39.8197,39.8838,66290.0
2017-08-28 12:50:00,43.54,43.59,43.52,43.53,74600.0,39.8838,39.9296,39.8655,39.8747,74600.0
2017-08-28 13:00:00,43.53,43.57,43.53,43.55,60576.0,39.8747,39.9113,39.8747,39.893,60576.0
2017-08-28 13:10:00,43.56,43.58,43.51,43.54,165710.0,39.9022,39.9205,39.8563,39.8838,165710.0
2017-08-28 13:20:00,43.54,43.62,43.54,43.61,62031.0,39.8838,39.9571,39.8838,39.948,62031.0
2017-08-28 13:30:00,43.61,43.63,43.58,43.58,90227.0,39.948,39.9663,39.9205,39.9205,90227.0
2017-08-28 13:40:00,43.58,43.61,43.55,43.57,127934.0,39.9205,39.948,39.893,39.9113,127934.0
2017-08-28 13:50:00,43.57,43.62,43.55,43.61,105943.0,39.9113,39.9571,39.893,39.948,105943.0
2017-08-28 14:00:00,43.61,43.61,43.56,43.57,60569.0,39.948,39.948,39.9022,39.9113,60569.0
2017-08-28 14:10:00,43.57,43.67,43.57,43.61,88254.0,39.9113,40.0029,39.9113,39.948,88254.0
2017-08-28 14:20:00,43.61,43.62,43.56,43.57,77317.0,39.948,39.9571,39.9022,39.9113,77317.0
2017-08-28 14:30:00,43.56,43.59,43.54,43.58,61359.0,39.9022,39.9296,39.8838,39.9205,61359.0
2017-08-28 14:40:00,43.59,43.63,43.58,43.62,45889.0,39.9296,39.9663,39.9205,39.9571,45889.0
2017-08-28 14:50:00,43.62,43.65,43.59,43.63,94747.0,39.9571,39.9846,39.9296,39.9663,94747.0
2017-08-28 15:00:00,43.63,43.66,43.61,43.62,108385.0,39.9663,39.9938,39.948,39.9571,108385.0
2017-08-28 15:10:00,43.63,43.64,43.56,43.61,126726.0,39.9663,39.9754,39.9022,39.948,126726.0
2017-08-28 15:20:00,43.61,43.66,43.59,43.62,127019.0,39.948,39.9938,39.9296,39.9571,127019.0
2017-08-28 15:30:00,43.62,43.65,43.58,43.62,125386.0,39.9571,39.9846,39.9205,39.9571,125386.0
2017-08-28 15:40:00,43.62,43.66,43.6,43.61,125793.0,39.9571,39.9938,39.9388,39.948,125793.0
2017-08-28 15:50:00,43.61,43.65,43.59,43.64,353175.0,39.948,39.9846,39.9296,39.9754,353175.0
2017-08-29 09:30:00,43.02,43.42,42.93,43.29,471607.0,39.4075,39.7739,39.3251,39.6548,471607.0
2017-08-29 09:40:00,43.28,43.52,43.25,43.48,173096.0,39.6457,39.8655,39.6182,39.8289,173096.0
2017-08-29 09:50:00,43.48,43.54,43.4,43.53,124242.0,39.8289,39.8838,39.7556,39.8747,124242.0
2017-08-29 10:00:00,43.53,43.55,43.38,43.43,133835.0,39.8747,39.893,39.7373,39.7831,133835.0
2017-08-29 10:10:00,43.43,43.51,43.4,43.48,96356.0,39.7831,39.8563,39.7556,39.8289,96356.0
2017-08-29 10:20:00,43.48,43.53,43.41,43.52,123960.0,39.8289,39.8747,39.7647,39.8655,123960.0
2017-08-29 10:30:00,43.52,43.66,43.51,43.65,217355.0,39.8655,39.9938,39.8563,39.9846,217355.0
2017-08-29 10:40:00,43.64,43.86,43.64,43.79,255392.0,39.9754,40.177,39.9754,40.1128,255392.0
2017-08-29 10:50:00,43.79,43.94,43.77,43.84,167509.0,40.1128,40.2502,40.0945,40.1586,167509.0
2017-08-29 11:00:00,43.84,43.95,43.78,43.94,123541.0,40.1586,40.2594,40.1037,40.2502,123541.0
2017-08-29 11:10:00,43.94,43.94,43.8,43.93,157133.0,40.2502,40.2502,40.122,40.2411,157133.0
2017-08-29 11:20:00,43.92,43.93,43.74,43.76,135432.0,40.2319,40.2411,40.067,40.0854,135432.0
2017-08-29 11:30:00,43.77,43.87,43.77,43.86,131860.0,40.0945,40.1861,40.0945,40.177,131860.0
2017-08-29 11:40:00,43.85,43.91,43.82,43.85,101542.0,40.1678,40.2228,40.1403,40.1678,101542.0
2017-08-29 11:50:00,43.86,43.92,43.84,43.87,94808.0,40.177,40.2319,40.1586,40.1861,94808.0
2017-08-29 12:00:00,43.87,43.95,43.85,43.94,113430.0,40.1861,40.2594,40.1678,40.2502,113430.0
2017-08-29 12:10:00,43.95,44.0,43.88,43.89,161824.0,40.2594,40.3052,40.1953,40.2044,161824.0
2017-08-29 12:20:00,43.89,43.93,43.88,43.91,128387.0,40.2044,40.2411,40.1953,40.2228,128387.0
2017-08-29 12:30:00,43.91,43.99,43.9,43.99,104544.0,40.2228,40.296,40.2136,40.296,104544.0
2017-08-29 12:40:00,43.98,44.07,43.98,44.06,105901.0,40.2869,40.3693,40.2869,40.3602,105901.0
2017-08-29 12:50:00,44.06,44.09,44.03,44.08,97191.0,40.3602,40.3876,40.3327,40.3785,97191.0
2017-08-29 13:00:00,44.08,44.1,44.01,44.09,78010.0,40.3785,40.3968,40.3144,40.3876,78010.0
2017-08-29 13:10:00,44.09,44.1,43.91,43.91,133449.0,40.3876,40.3968,40.2228,40.2228,133449.0
2017-08-29 13:20:00,43.92,43.98,43.9,43.95,100403.0,40.2319,40.2869,40.2136,40.2594,100403.0
2017-08-29 13:30:00,43.95,44.0,43.86,43.91,130618.0,40.2594,40.3052,40.177,40.2228,130618.0
2017-08-29 13:40:00,43.91,43.97,43.91,43.94,54416.0,40.2228,40.2777,40.2228,40.2502,54416.0
2017-08-29 13:50:00,43.94,43.97,43.92,43.97,77302.0,40.2502,40.2777,40.2319,40.2777,77302.0
2017-08-29 14:00:00,43.97,44.03,43.96,44.02,62941.0,40.2777,40.3327,40.2686,40.3235,62941.0
2017-08-29 14:10:00,44.02,44.06,43.99,44.04,72021.0,40.3235,40.3602,40.296,40.3418,72021.0
2017-08-29 14:20:00,44.04,44.06,43.98,43.98,103804.0,40.3418,40.3602,40.2869,40.2869,103804.0
2017-08-29 14:30:00,43.98,44.0,43.96,43.98,99153.0,40.2869,40.3052,40.2686,40.2869,99153.0
2017-08-29 14:40:00,43.98,44.03,43.97,44.03,155676.0,40.2869,40.3327,40.2777,40.3327,155676.0
2017-08-29 14:50:00,44.03,44.07,44.0,44.06,75897.0,40.3327,40.3693,40.3052,40.3602,75897.0
2017-08-29 15:00:00,44.06,44.08,44.0,44.08,153280.0,40.3602,40.3785,40.3052,40.3785,153280.0
2017-08-29 15:10:00,44.07,44.19,44.07,44.16,200058.0,40.3693,40.4792,40.3693,40.4518,200058.0
2017-08-29 15:20:00,44.16,44.16,44.1,44.11,133225.0,40.4518,40.4518,40.3968,40.406,133225.0
2017-08-29 15:30:00,44.11,44.12,44.0,44.04,347612.0,40.406,40.4151,40.3052,40.3418,347612.0
2017-08-29 15:40:00,44.04,44.07,44.03,44.04,154508.0,40.3418,40.3693,40.3327,40.3418,154508.0
2017-08-29 15:50:00,44.04,44.07,43.99,44.03,395217.0,40.3418,40.3693,40.296,40.3327,395217.0
2017-08-30 09:30:00,44.0,44.31,43.99,44.28,359312.0,40.3052,40.5892,40.296,40.5617,359312.0
2017-08-30 09:40:00,44.29,44.52,44.29,44.51,236887.0,40.5709,40.7815,40.5709,40.7724,236887.0
2017-08-30 09:50:00,44.51,44.62,44.37,44.57,196459.0,40.7724,40.8731,40.6441,40.8273,196459.0
2017-08-30 10:00:00,44.57,44.59,44.47,44.55,154946.0,40.8273,40.8457,40.7357,40.809,154946.0
2017-08-30 10:10:00,44.55,44.61,44.55,44.58,123317.0,40.809,40.864,40.809,40.8365,123317.0
2017-08-30 10:20:00,44.58,44.59,44.44,44.59,154367.0,40.8365,40.8457,40.7083,40.8457,154367.0
2017-08-30 10:30:00,44.6,44.6,44.46,44.49,163294.0,40.8548,40.8548,40.7266,40.7541,163294.0
2017-08-30 10:40:00,44.49,44.58,44.45,44.57,101749.0,40.7541,40.8365,40.7174,40.8273,101749.0
2017-08-30 10:50:00,44.57,44.67,44.55,44.66,121515.0,40.8273,40.9189,40.809,40.9098,121515.0
2017-08-30 11:00:00,44.66,44.68,44.62,44.67,130227.0,40.9098,40.9281,40.8731,40.9189,130227.0
2017-08-30 11:10:00,44.66,44.74,44.66,44.71,387493.0,40.9098,40.9831,40.9098,40.9556,387493.0
2017-08-30 11:20:00,44.71,44.75,44.69,44.75,111661.0,40.9556,40.9922,40.9373,40.9922,111661.0
2017-08-30 11:30:00,44.75,44.88,44.74,44.86,267286.0,40.9922,41.1113,40.9831,41.093,267286.0
2017-08-30 11:40:00,44.86,44.88,44.81,44.82,151540.0,41.093,41.1113,41.0472,41.0563,151540.0
2017-08-30 11:50:00,44.82,44.88,44.82,44.87,172798.0,41.0563,41.1113,41.0563,41.1021,172798.0
2017-08-30 12:00:00,44.87,44.89,44.85,44.87,90359.0,41.1021,41.1205,41.0838,41.1021,90359.0
2017-08-30 12:10:00,44.88,44.9,44.8,44.8,115858.0,41.1113,41.1296,41.038,41.038,115858.0
2017-08-30 12:20:00,44.8,44.9,44.8,44.9,122705.0,41.038,41.1296,41.038,41.1296,122705.0
2017-08-30 12:30:00,44.9,44.98,44.88,44.98,167355.0,41.1296,41.2029,41.1113,41.2029,167355.0
2017-08-30 12:40:00,44.98,45.06,44.97,45.05,182936.0,41.2029,41.2762,41.1937,41.267,182936.0
2017-08-30 12:50:00,45.05,45.11,44.98,45.1,180036.0,41.267,41.322,41.2029,41.3128,180036.0
2017-08-30 13:00:00,45.09,45.11,45.02,45.03,109026.0,41.3037,41.322,41.2396,41.2487,109026.0
2017-08-30 13:10:00,45.03,45.13,45.02,45.12,102818.0,41.2487,41.3403,41.2396,41.3312,102818.0
2017-08-30 13:20:00,45.12,45.2,45.1,45.16,111140.0,41.3312,41.4044,41.3128,41.3678,111140.0
2017-08-30 13:30:00,45.16,45.22,45.15,45.15,120100.0,41.3678,41.4228,41.3586,41.3586,120100.0
2017-08-30 13:40:00,45.15,45.18,45.13,45.17,140111.0,41.3586,41.3861,41.3403,41.377,140111.0
2017-08-30 13:50:00,45.18,45.18,45.11,45.15,101354.0,41.3861,41.3861,41.322,41.3586,101354.0
2017-08-30 14:00:00,45.14,45.15,45.1,45.12,136895.0,41.3495,41.3586,41.3128,41.3312,136895.0
2017-08-30 14:10:00,45.12,45.16,45.11,45.15,82647.0,41.3312,41.3678,41.322,41.3586,82647.0
2017-08-30 14:20:00,45.16,45.21,45.15,45.2,99672.0,41.3678,41.4136,41.3586,41.4044,99672.0
2017-08-30 14:30:00,45.2,45.24,45.17,45.23,194179.0,41.4044,41.4411,41.377,41.4319,194179.0
2017-08-30 14:40:00,45.23,45.26,45.21,45.24,256805.0,41.4319,41.4594,41.4136,41.4411,256805.0
2017-08-30 14:50:00,45.24,45.32,45.22,45.32,102802.0,41.4411,41.5144,41.4228,41.5144,102802.0
2017-08-30 15:00:00,45.32,45.33,45.25,45.28,183747.0,41.5144,41.5235,41.4502,41.4777,183747.0
2017-08-30 15:10:00,45.28,45.31,45.26,45.3,189374.0,41.4777,41.5052,41.4594,41.496,189374.0
2017-08-30 15:20:00,45.31,45.42,45.3,45.41,350705.0,41.5052,41.606,41.496,41.5968,350705.0
2017-08-30 15:30:00,45.41,45.42,45.3,45.3,284993.0,41.5968,41.606,41.496,41.496,284993.0
2017-08-30 15:40:00,45.3,45.38,45.26,45.35,323812.0,41.496,41.5693,41.4594,41.5418,323812.0
2017-08-30 15:50:00,45.35,45.49,45.35,45.47,841440.0,41.5418,41.6701,41.5418,41.6518,841440.0
2017-08-31 09:30:00,45.43,45.45,45.21,45.35,471977.0,41.6151,41.6334,41.4136,41.5418,471977.0
2017-08-31 09:40:00,45.36,45.47,45.33,45.46,237553.0,41.551,41.6518,41.5235,41.6426,237553.0
2017-08-31 09:50:00,45.47,45.47,45.32,45.34,143827.0,41.6518,41.6518,41.5144,41.5327,143827.0
2017-08-31 10:00:00,45.34,45.45,45.27,45.33,126004.0,41.5327,41.6334,41.4686,41.5235,126004.0
2017-08-31 10:10:00,45.34,45.35,45.21,45.26,113410.0,41.5327,41.5418,41.4136,41.4594,113410.0
2017-08-31 10:20:00,45.27,45.28,45.17,45.21,97857.0,41.4686,41.4777,41.377,41.4136,97857.0
2017-08-31 10:30:00,45.22,45.23,45.05,45.12,175015.0,41.4228,41.4319,41.267,41.3312,175015.0
2017-08-31 10:40:00,45.13,45.14,45.03,45.05,131142.0,41.3403,41.3495,41.2487,41.267,131142.0
2017-08-31 10:50:00,45.05,45.08,44.94,45.02,205987.0,41.267,41.2945,41.1663,41.2396,205987.0
2017-08-31 11:00:00,45.03,45.05,44.94,45.04,141309.0,41.2487,41.267,41.1663,41.2579,141309.0
2017-08-31 11:10:00,45.03,45.03,44.95,44.99,233527.0,41.2487,41.2487,41.1754,41.2121,233527.0
2017-08-31 11:20:00,44.98,45.01,44.96,44.98,104163.0,41.2029,41.2304,41.1846,41.2029,104163.0
2017-08-31 11:30:00,44.98,44.99,44.84,44.87,206055.0,41.2029,41.2121,41.0747,41.1021,206055.0
2017-08-31 11:40:00,44.88,44.94,44.87,44.92,96341.0,41.1113,41.1663,41.1021,41.1479,96341.0
2017-08-31 11:50:00,44.92,44.93,44.87,44.92,123313.0,41.1479,41.1571,41.1021,41.1479,123313.0
2017-08-31 12:00:00,44.91,45.15,44.91,45.14,173849.0,41.1388,41.3586,41.1388,41.3495,173849.0
2017-08-31 12:10:00,45.14,45.22,45.13,45.19,105646.0,41.3495,41.4228,41.3403,41.3953,105646.0
2017-08-31 12:20:00,45.19,45.21,45.15,45.19,92433.0,41.3953,41.4136,41.3586,41.3953,92433.0
2017-08-31 12:30:00,45.2,45.21,45.14,45.15,55919.0,41.4044,41.4136,41.3495,41.3586,55919.0
2017-08-31 12:40:00,45.15,45.17,45.06,45.08,102682.0,41.3586,41.377,41.2762,41.2945,102682.0
2017-08-31 12:50:00,45.08,45.13,45.06,45.12,60549.0,41.2945,41.3403,41.2762,41.3312,60549.0
2017-08-31 13:00:00,45.12,45.16,45.1,45.14,62082.0,41.3312,41.3678,41.3128,41.3495,62082.0
2017-08-31 13:10:00,45.15,45.15,45.11,45.15,262254.0,41.3586,41.3586,41.322,41.3586,262254.0
2017-08-31 13:20:00,45.15,45.21,45.12,45.15,104423.0,41.3586,41.4136,41.3312,41.3586,104423.0
2017-08-31 13:30:00,45.14,45.17,45.13,45.16,72454.0,41.3495,41.377,41.3403,41.3678,72454.0
2017-08-31 13:40:00,45.16,45.19,45.14,45.15,92988.0,41.3678,41.3953,41.3495,41.3586,92988.0
2017-08-31 13:50:00,45.15,45.16,45.11,45.13,118928.0,41.3586,41.3678,41.322,41.3403,118928.0
2017-08-31 14:00:00,45.14,45.14,45.08,45.08,84286.0,41.3495,41.3495,41.2945,41.2945,84286.0
2017-08-31 14:10:00,45.08,45.13,45.08,45.12,107566.0,41.2945,41.3403,41.2945,41.3312,107566.0
2017-08-31 14:20:00,45.1,45.16,45.07,45.16,94542.0,41.3128,41.3678,41.2854,41.3678,94542.0
2017-08-31 14:30:00,45.15,45.2,45.13,45.16,100376.0,41.3586,41.4044,41.3403,41.3678,100376.0
2017-08-31 14:40:00,45.16,45.18,45.14,45.16,87180.0,41.3678,41.3861,41.3495,41.3678,87180.0
2017-08-31 14:50:00,45.16,45.19,45.14,45.14,84903.0,41.3678,41.3953,41.3495,41.3495,84903.0
2017-08-31 15:00:00,45.15,45.15,45.11,45.14,92021.0,41.3586,41.3586,41.322,41.3495,92021.0
2017-08-31 15:10:00,45.14,45.16,45.13,45.15,104986.0,41.3495,41.3678,41.3403,41.3586,104986.0
2017-08-31 15:20:00,45.16,45.28,45.15,45.24,149861.0,41.3678,41.4777,41.3586,41.4411,149861.0
2017-08-31 15:30:00,45.24,45.32,45.21,45.3,128057.0,41.4411,41.5144,41.4136,41.496,128057.0
2017-08-31 15:40:00,45.3,45.3,45.19,45.2,209872.0,41.496,41.496,41.3953,41.4044,209872.0
2017-08-31 15:50:00,45.19,45.21,45.06,45.12,1113672.0,41.3953,41.4136,41.2762,41.3312,1113672.0
2017-09-01 09:30:00,45.19,45.22,45.03,45.07,416532.0,41.3953,41.4228,41.2487,41.2854,416532.0
2017-09-01 09:40:00,45.08,45.3,45.05,45.25,267982.0,41.2945,41.496,41.267,41.4502,267982.0
2017-09-01 09:50:00,45.26,45.28,45.03,45.04,211739.0,41.4594,41.4777,41.2487,41.2579,211739.0
2017-09-01 10:00:00,45.04,45.05,44.76,44.84,208817.0,41.2579,41.267,41.0014,41.0747,208817.0
2017-09-01 10:10:00,44.84,45.07,44.83,45.05,148971.0,41.0747,41.2854,41.0655,41.267,148971.0
2017-09-01 10:20:00,45.05,45.13,45.0,45.05,95480.0,41.267,41.3403,41.2212,41.267,95480.0
2017-09-01 10:30:00,45.06,45.12,45.01,45.03,76912.0,41.2762,41.3312,41.2304,41.2487,76912.0
2017-09-01 10:40:00,45.03,45.09,44.97,45.07,107607.0,41.2487,41.3037,41.1937,41.2854,107607.0
2017-09-01 10:50:00,45.08,45.1,45.04,45.08,92799.0,41.2945,41.3128,41.2579,41.2945,92799.0
2017-09-01 11:00:00,45.08,45.13,45.06,45.11,115903.0,41.2945,41.3403,41.2762,41.322,115903.0
2017-09-01 11:10:00,45.1,45.13,45.0,45.01,98247.0,41.3128,41.3403,41.2212,41.2304,98247.0
2017-09-01 11:20:00,45.01,45.07,44.93,44.97,118096.0,41.2304,41.2854,41.1571,41.1937,118096.0
2017-09-01 11:30:00,44.97,45.06,44.95,45.0,78873.0,41.1937,41.2762,41.1754,41.2212,78873.0
2017-09-01 11:40:00,45.01,45.02,44.97,45.0,56931.0,41.2304,41.2396,41.1937,41.2212,56931.0
2017-09-01 11:50:00,45.0,45.07,44.99,45.07,59232.0,41.2212,41.2854,41.2121,41.2854,59232.0
2017-09-01 12:00:00,45.07,45.1,45.02,45.03,55847.0,41.2854,41.3128,41.2396,41.2487,55847.0
2017-09-01 12:10:00,45.03,45.06,45.02,45.05,53792.0,41.2487,41.2762,41.2396,41.267,53792.0
2017-09-01 12:20:00,45.05,45.05,45.0,45.02,76510.0,41.267,41.267,41.2212,41.2396,76510.0
2017-09-01 12:30:00,45.03,45.04,44.99,45.03,65635.0,41.2487,41.2579,41.2121,41.2487,65635.0
2017-09-01 12:40:00,45.02,45.1,45.01,45.09,55708.0,41.2396,41.3128,41.2304,41.3037,55708.0
2017-09-01 12:50:00,45.09,45.09,45.04,45.04,86724.0,41.3037,41.3037,41.2579,41.2579,86724.0
2017-09-01 13:00:00,45.04,45.05,44.99,45.0,119110.0,41.2579,41.267,41.2121,41.2212,119110.0
2017-09-01 13:10:00,45.0,45.01,44.97,44.98,80091.0,41.2212,41.2304,41.1937,41.2029,80091.0
2017-09-01 13:20:00,44.98,45.0,44.9,44.99,81473.0,41.2029,41.2212,41.1296,41.2121,81473.0
2017-09-01 13:30:00,44.99,45.02,44.98,45.02,61937.0,41.2121,41.2396,41.2029,41.2396,61937.0
2017-09-01 13:40:00,45.02,45.07,45.0,45.0,128204.0,41.2396,41.2854,41.2212,41.2212,128204.0
2017-09-01 13:50:00,45.0,45.07,45.0,45.05,52813.0,41.2212,41.2854,41.2212,41.267,52813.0
2017-09-01 14:00:00,45.04,45.15,45.04,45.08,72100.0,41.2579,41.3586,41.2579,41.2945,72100.0
2017-09-01 14:10:00,45.09,45.1,45.02,45.05,86398.0,41.3037,41.3128,41.2396,41.267,86398.0
2017-09-01 14:20:00,45.04,45.08,45.04,45.05,77500.0,41.2579,41.2945,41.2579,41.267,77500.0
2017-09-01 14:30:00,45.04,45.07,45.03,45.06,55980.0,41.2579,41.2854,41.2487,41.2762,55980.0
2017-09-01 14:40:00,45.06,45.1,45.05,45.1,65639.0,41.2762,41.3128,41.267,41.3128,65639.0
2017-09-01 14:50:00,45.1,45.14,45.08,45.13,61059.0,41.3128,41.3495,41.2945,41.3403,61059.0
2017-09-01 15:00:00,45.13,45.14,45.11,45.13,52904.0,41.3403,41.3495,41.322,41.3403,52904.0
2017-09-01 15:10:00,45.13,45.22,45.12,45.22,100888.0,41.3403,41.4228,41.3312,41.4228,100888.0
2017-09-01 15:20:00,45.22,45.26,45.21,45.23,112079.0,41.4228,41.4594,41.4136,41.4319,112079.0
2017-09-01 15:30:00,45.23,45.24,45.17,45.18,95134.0,41.4319,41.4411,41.377,41.3861,95134.0
2017-09-01 15:40:00,45.18,45.19,45.14,45.15,165834.0,41.3861,41.3953,41.3495,41.3586,165834.0
2017-09-01 15:50:00,45.14,45.19,45.09,45.09,446407.0,41.3495,41.3953,41.3037,41.3037,446407.0
2017-09-05 09:30:00,44.63,44.78,44.1,44.11,557995.0,40.8823,41.0197,40.3968,40.406,557995.0
2017-09-05 09:40:00,44.11,44.49,44.05,44.42,396257.0,40.406,40.7541,40.351,40.6899,396257.0
2017-09-05 09:50:00,44.43,44.96,44.41,44.9,356603.0,40.6991,41.1846,40.6808,41.1296,356603.0
2017-09-05 10:00:00,44.9,44.93,44.63,44.7,200624.0,41.1296,41.1571,40.8823,40.9464,200624.0
2017-09-05 10:10:00,44.69,44.88,44.66,44.84,154975.0,40.9373,41.1113,40.9098,41.0747,154975.0
2017-09-05 10:20:00,44.84,44.89,44.7,44.75,113133.0,41.0747,41.1205,40.9464,40.9922,113133.0
2017-09-05 10:30:00,44.76,44.78,44.65,44.75,208148.0,41.0014,41.0197,40.9006,40.9922,208148.0
2017-09-05 10:40:00,44.75,44.75,44.64,44.74,146803.0,40.9922,40.9922,40.8915,40.9831,146803.0
2017-09-05 10:50:00,44.74,44.75,44.65,44.71,110280.0,40.9831,40.9922,40.9006,40.9556,110280.0
2017-09-05 11:00:00,44.71,44.71,44.57,44.6,93520.0,40.9556,40.9556,40.8273,40.8548,93520.0
2017-09-05 11:10:00,44.6,44.7,44.53,44.62,106913.0,40.8548,40.9464,40.7907,40.8731,106913.0
2017-09-05 11:20:00,44.63,44.69,44.57,44.64,69387.0,40.8823,40.9373,40.8273,40.8915,69387.0
2017-09-05 11:30:00,44.63,44.68,44.59,44.63,70919.0,40.8823,40.9281,40.8457,40.8823,70919.0
2017-09-05 11:40:00,44.63,44.69,44.6,44.64,82684.0,40.8823,40.9373,40.8548,40.8915,82684.0
2017-09-05 11:50:00,44.64,44.66,44.59,44.61,67268.0,40.8915,40.9098,40.8457,40.864,67268.0
2017-09-05 12:00:00,44.61,44.62,44.28,44.32,185577.0,40.864,40.8731,40.5617,40.5983,185577.0
2017-09-05 12:10:00,44.32,44.36,44.16,44.2,279290.0,40.5983,40.635,40.4518,40.4884,279290.0
2017-09-05 12:20:00,44.2,44.24,44.08,44.08,189789.0,40.4884,40.525,40.3785,40.3785,189789.0
2017-09-05 12:30:00,44.08,44.15,43.87,44.12,281420.0,40.3785,40.4426,40.1861,40.4151,281420.0
2017-09-05 12:40:00,44.11,44.16,43.95,44.0,155528.0,40.406,40.4518,40.2594,40.3052,155528.0
2017-09-05 12:50:00,44.0,44.18,43.93,44.15,113316.0,40.3052,40.4701,40.2411,40.4426,113316.0
2017-09-05 13:00:00,44.15,44.15,43.94,43.95,136825.0,40.4426,40.4426,40.2502,40.2594,136825.0
2017-09-05 13:10:00,43.95,44.15,43.93,44.15,159070.0,40.2594,40.4426,40.2411,40.4426,159070.0
2017-09-05 13:20:00,44.14,44.19,44.09,44.1,122755.0,40.4334,40.4792,40.3876,40.3968,122755.0
2017-09-05 13:30:00,44.11,44.29,44.09,44.24,87887.0,40.406,40.5709,40.3876,40.525,87887.0
2017-09-05 13:40:00,44.25,44.27,44.17,44.21,85276.0,40.5342,40.5525,40.4609,40.4976,85276.0
2017-09-05 13:50:00,44.2,44.3,44.18,44.27,88355.0,40.4884,40.58,40.4701,40.5525,88355.0
2017-09-05 14:00:00,44.27,44.28,44.21,44.22,106928.0,40.5525,40.5617,40.4976,40.5067,106928.0
2017-09-05 14:10:00,44.22,44.23,44.12,44.14,93040.0,40.5067,40.5159,40.4151,40.4334,93040.0
2017-09-05 14:20:00,44.15,44.33,44.14,44.3,167664.0,40.4426,40.6075,40.4334,40.58,167664.0
2017-09-05 14:30:00,44.31,44.38,44.29,44.33,130417.0,40.5892,40.6533,40.5709,40.6075,130417.0
2017-09-05 14:40:00,44.32,44.34,44.25,44.27,84045.0,40.5983,40.6167,40.5342,40.5525,84045.0
2017-09-05 14:50:00,44.26,44.27,44.21,44.27,86940.0,40.5434,40.5525,40.4976,40.5525,86940.0
2017-09-05 15:00:00,44.27,44.32,44.2,44.26,113775.0,40.5525,40.5983,40.4884,40.5434,113775.0
2017-09-05 15:10:00,44.25,44.3,44.21,44.25,145105.0,40.5342,40.58,40.4976,40.5342,145105.0
2017-09-05 15:20:00,44.26,44.33,44.24,44.32,218079.0,40.5434,40.6075,40.525,40.5983,218079.0
2017-09-05 15:30:00,44.32,44.43,44.31,44.36,253349.0,40.5983,40.6991,40.5892,40.635,253349.0
2017-09-05 15:40:00,44.35,44.41,44.32,44.41,237498.0,40.6258,40.6808,40.5983,40.6808,237498.0
2017-09-05 15:50:00,44.41,44.52,44.36,44.48,929523.0,40.6808,40.7815,40.635,40.7449,929523.0
2017-09-06 09:30:00,44.7,44.78,44.61,44.64,406983.0,40.9464,41.0197,40.864,40.8915,406983.0
2017-09-06 09:40:00,44.64,44.67,44.56,44.61,281124.0,40.8915,40.9189,40.8182,40.864,281124.0
2017-09-06 09:50:00,44.61,44.7,44.51,44.65,447056.0,40.864,40.9464,40.7724,40.9006,447056.0
2017-09-06 10:00:00,44.64,44.79,44.55,44.67,166932.0,40.8915,41.0289,40.809,40.9189,166932.0
2017-09-06 10:10:00,44.67,44.72,44.58,44.6,280709.0,40.9189,40.9647,40.8365,40.8548,280709.0
2017-09-06 10:20:00,44.6,44.64,44.48,44.48,235561.0,40.8548,40.8915,40.7449,40.7449,235561.0
2017-09-06 10:30:00,44.48,44.51,44.31,44.32,151916.0,40.7449,40.7724,40.5892,40.5983,151916.0
2017-09-06 10:40:00,44.32,44.45,44.21,44.43,233447.0,40.5983,40.7174,40.4976,40.6991,233447.0
2017-09-06 10:50:00,44.43,44.46,44.3,44.35,208829.0,40.6991,40.7266,40.58,40.6258,208829.0
2017-09-06 11:00:00,44.35,44.36,44.24,44.3,149507.0,40.6258,40.635,40.525,40.58,149507.0
2017-09-06 11:10:00,44.29,44.3,44.24,44.26,150780.0,40.5709,40.58,40.525,40.5434,150780.0
2017-09-06 11:20:00,44.26,44.47,44.26,44.4,213345.0,40.5434,40.7357,40.5434,40.6716,213345.0
2017-09-06 11:30:00,44.4,44.48,44.34,44.46,169559.0,40.6716,40.7449,40.6167,40.7266,169559.0
2017-09-06 11:40:00,44.45,44.53,44.45,44.5,62764.0,40.7174,40.7907,40.7174,40.7632,62764.0
2017-09-06 11:50:00,44.5,44.56,44.46,44.51,52491.0,40.7632,40.8182,40.7266,40.7724,52491.0
2017-09-06 12:00:00,44.51,44.57,44.49,44.52,67644.0,40.7724,40.8273,40.7541,40.7815,67644.0
2017-09-06 12:10:00,44.52,44.55,44.44,44.49,83962.0,40.7815,40.809,40.7083,40.7541,83962.0
2017-09-06 12:20:00,44.49,44.5,44.45,44.48,86313.0,40.7541,40.7632,40.7174,40.7449,86313.0
2017-09-06 12:30:00,44.48,44.53,44.45,44.51,69476.0,40.7449,40.7907,40.7174,40.7724,69476.0
2017-09-06 12:40:00,44.51,44.52,44.43,44.44,70751.0,40.7724,40.7815,40.6991,40.7083,70751.0
2017-09-06 12:50:00,44.45,44.54,44.44,44.53,51740.0,40.7174,40.7999,40.7083,40.7907,51740.0
2017-09-06 13:00:00,44.53,44.62,44.51,44.61,99520.0,40.7907,40.8731,40.7724,40.864,99520.0
2017-09-06 13:10:00,44.61,44.7,44.61,44.63,102257.0,40.864,40.9464,40.864,40.8823,102257.0
2017-09-06 13:20:00,44.64,44.66,44.55,44.6,87432.0,40.8915,40.9098,40.809,40.8548,87432.0
2017-09-06 13:30:00,44.61,44.69,44.6,44.64,57595.0,40.864,40.9373,40.8548,40.8915,57595.0
2017-09-06 13:40:00,44.64,44.65,44.56,44.57,52458.0,40.8915,40.9006,40.8182,40.8273,52458.0
2017-09-06 13:50:00,44.57,44.59,44.48,44.5,85692.0,40.8273,40.8457,40.7449,40.7632,85692.0
2017-09-06 14:00:00,44.51,44.65,44.51,44.62,69833.0,40.7724,40.9006,40.7724,40.8731,69833.0
2017-09-06 14:10:00,44.63,44.64,44.56,44.62,66448.0,40.8823,40.8915,40.8182,40.8731,66448.0
2017-09-06 14:20:00,44.61,44.66,44.59,44.64,95979.0,40.864,40.9098,40.8457,40.8915,95979.0
2017-09-06 14:30:00,44.64,44.69,44.62,44.69,70400.0,40.8915,40.9373,40.8731,40.9373,70400.0
2017-09-06 14:40:00,44.69,44.7,44.63,44.67,185705.0,40.9373,40.9464,40.8823,40.9189,185705.0
2017-09-06 14:50:00,44.67,44.72,44.66,44.71,88891.0,40.9189,40.9647,40.9098,40.9556,88891.0
2017-09-06 15:00:00,44.71,44.83,44.68,44.82,202858.0,40.9556,41.0655,40.9281,41.0563,202858.0
2017-09-06 15:10:00,44.82,44.83,44.78,44.82,385308.0,41.0563,41.0655,41.0197,41.0563,385308.0
2017-09-06 15:20:00,44.82,44.92,44.81,44.92,225992.0,41.0563,41.1479,41.0472,41.1479,225992.0
2017-09-06 15:30:00,44.92,44.96,44.84,44.86,341924.0,41.1479,41.1846,41.0747,41.093,341924.0
2017-09-06 15:40:00,44.86,44.88,44.83,44.84,315117.0,41.093,41.1113,41.0655,41.0747,315117.0
2017-09-06 15:50:00,44.84,44.84,44.7,44.73,571411.0,41.0747,41.0747,40.9464,40.9739,571411.0
2017-09-07 09:30:00,44.94,45.09,44.65,44.68,511810.0,41.1663,41.3037,40.9006,40.9281,511810.0
2017-09-07 09:40:00,44.68,44.87,44.66,44.85,351402.0,40.9281,41.1021,40.9098,41.0838,351402.0
2017-09-07 09:50:00,44.85,44.88,44.79,44.81,196383.0,41.0838,41.1113,41.0289,41.0472,196383.0
2017-09-07 10:00:00,44.82,44.82,44.59,44.61,237637.0,41.0563,41.0563,40.8457,40.864,237637.0
2017-09-07 10:10:00,44.62,44.86,44.62,44.82,261605.0,40.8731,41.093,40.8731,41.0563,261605.0
2017-09-07 10:20:00,44.82,44.92,44.75,44.79,283708.0,41.0563,41.1479,40.9922,41.0289,283708.0
2017-09-07 10:30:00,44.79,44.99,44.76,44.95,200915.0,41.0289,41.2121,41.0014,41.1754,200915.0
2017-09-07 10:40:00,44.96,45.13,44.94,45.11,215365.0,41.1846,41.3403,41.1663,41.322,215365.0
2017-09-07 10:50:00,45.12,45.2,45.08,45.11,132368.0,41.3312,41.4044,41.2945,41.322,132368.0
2017-09-07 11:00:00,45.12,45.26,45.11,45.2,149606.0,41.3312,41.4594,41.322,41.4044,149606.0
2017-09-07 11:10:00,45.2,45.2,45.07,45.08,221554.0,41.4044,41.4044,41.2854,41.2945,221554.0
2017-09-07 11:20:00,45.08,45.19,45.04,45.18,179294.0,41.2945,41.3953,41.2579,41.3861,179294.0
2017-09-07 11:30:00,45.17,45.39,45.14,45.38,209999.0,41.377,41.5785,41.3495,41.5693,209999.0
2017-09-07 11:40:00,45.37,45.39,45.2,45.23,105089.0,41.5602,41.5785,41.4044,41.4319,105089.0
2017-09-07 11:50:00,45.23,45.29,45.18,45.23,100496.0,41.4319,41.4869,41.3861,41.4319,100496.0
2017-09-07 12:00:00,45.23,45.4,45.21,45.38,161491.0,41.4319,41.5876,41.4136,41.5693,161491.0
2017-09-07 12:10:00,45.38,45.4,45.24,45.34,101534.0,41.5693,41.5876,41.4411,41.5327,101534.0
2017-09-07 12:20:00,45.34,45.4,45.31,45.34,109416.0,41.5327,41.5876,41.5052,41.5327,109416.0
2017-09-07 12:30:00,45.34,45.38,45.24,45.29,134809.0,41.5327,41.5693,41.4411,41.4869,134809.0
2017-09-07 12:40:00,45.29,45.3,45.21,45.23,86409.0,41.4869,41.496,41.4136,41.4319,86409.0
2017-09-07 12:50:00,45.23,45.27,45.16,45.26,160163.0,41.4319,41.4686,41.3678,41.4594,160163.0
2017-09-07 13:00:00,45.27,45.37,45.27,45.33,117488.0,41.4686,41.5602,41.4686,41.5235,117488.0
2017-09-07 13:10:00,45.33,45.36,45.27,45.34,134305.0,41.5235,41.551,41.4686,41.5327,134305.0
2017-09-07 13:20:00,45.34,45.4,45.33,45.35,134751.0,41.5327,41.5876,41.5235,41.5418,134751.0
2017-09-07 13:30:00,45.36,45.39,45.32,45.32,103363.0,41.551,41.5785,41.5144,41.5144,103363.0
2017-09-07 13:40:00,45.32,45.36,45.3,45.36,108615.0,41.5144,41.551,41.496,41.551,108615.0
2017-09-07 13:50:00,45.36,45.4,45.34,45.37,178492.0,41.551,41.5876,41.5327,41.5602,178492.0
2017-09-07 14:00:00,45.38,45.38,45.33,45.34,96736.0,41.5693,41.5693,41.5235,41.5327,96736.0
2017-09-07 14:10:00,45.34,45.4,45.33,45.38,119964.0,41.5327,41.5876,41.5235,41.5693,119964.0
2017-09-07 14:20:00,45.38,45.39,45.34,45.38,85707.0,41.5693,41.5785,41.5327,41.5693,85707.0
2017-09-07 14:30:00,45.38,45.39,45.31,45.32,108690.0,41.5693,41.5785,41.5052,41.5144,108690.0
2017-09-07 14:40:00,45.31,45.33,45.24,45.25,117507.0,41.5052,41.5235,41.4411,41.4502,117507.0
2017-09-07 14:50:00,45.26,45.26,45.19,45.22,107390.0,41.4594,41.4594,41.3953,41.4228,107390.0
2017-09-07 15:00:00,45.23,45.25,45.16,45.21,137211.0,41.4319,41.4502,41.3678,41.4136,137211.0
2017-09-07 15:10:00,45.21,45.25,45.19,45.23,104942.0,41.4136,41.4502,41.3953,41.4319,104942.0
2017-09-07 15:20:00,45.23,45.25,45.11,45.13,186210.0,41.4319,41.4502,41.322,41.3403,186210.0
2017-09-07 15:30:00,45.13,45.2,45.1,45.2,219047.0,41.3403,41.4044,41.3128,41.4044,219047.0
2017-09-07 15:40:00,45.2,45.23,45.16,45.21,210599.0,41.4044,41.4319,41.3678,41.4136,210599.0
2017-09-07 15:50:00,45.21,45.25,45.18,45.22,594572.0,41.4136,41.4502,41.3861,41.4228,594572.0
2017-09-08 09:30:00,45.2,45.25,45.13,45.18,318306.0,41.4044,41.4502,41.3403,41.3861,318306.0
2017-09-08 09:40:00,45.18,45.2,45.02,45.02,188757.0,41.3861,41.4044,41.2396,41.2396,188757.0
2017-09-08 09:50:00,45.03,45.06,44.85,44.91,160109.0,41.2487,41.2762,41.0838,41.1388,160109.0
2017-09-08 10:00:00,44.92,44.98,44.81,44.82,189697.0,41.1479,41.2029,41.0472,41.0563,189697.0
2017-09-08 10:10:00,44.82,44.9,44.72,44.89,225063.0,41.0563,41.1296,40.9647,41.1205,225063.0
2017-09-08 10:20:00,44.88,44.9,44.74,44.84,145305.0,41.1113,41.1296,40.9831,41.0747,145305.0
2017-09-08 10:30:00,44.83,44.89,44.78,44.87,90131.0,41.0655,41.1205,41.0197,41.1021,90131.0
2017-09-08 10:40:00,44.86,44.91,44.73,44.81,195760.0,41.093,41.1388,40.9739,41.0472,195760.0
2017-09-08 10:50:00,44.81,44.87,44.77,44.85,136872.0,41.0472,41.1021,41.0105,41.0838,136872.0
2017-09-08 11:00:00,44.84,44.95,44.81,44.92,149707.0,41.0747,41.1754,41.0472,41.1479,149707.0
2017-09-08 11:10:00,44.93,44.93,44.69,44.7,137403.0,41.1571,41.1571,40.9373,40.9464,137403.0
2017-09-08 11:20:00,44.69,44.76,44.66,44.73,95361.0,40.9373,41.0014,40.9098,40.9739,95361.0
2017-09-08 11:30:00,44.73,44.76,44.69,44.72,107334.0,40.9739,41.0014,40.9373,40.9647,107334.0
2017-09-08 11:40:00,44.73,44.75,44.62,44.63,278581.0,40.9739,40.9922,40.8731,40.8823,278581.0
2017-09-08 11:50:00,44.62,44.64,44.57,44.6,232858.0,40.8731,40.8915,40.8273,40.8548,232858.0
2017-09-08 12:00:00,44.6,44.63,44.58,44.61,143095.0,40.8548,40.8823,40.8365,40.864,143095.0
2017-09-08 12:10:00,44.6,44.63,44.52,44.53,99116.0,40.8548,40.8823,40.7815,40.7907,99116.0
2017-09-08 12:20:00,44.52,44.54,44.45,44.48,117904.0,40.7815,40.7999,40.7174,40.7449,117904.0
2017-09-08 12:30:00,44.49,44.55,44.48,44.5,92313.0,40.7541,40.809,40.7449,40.7632,92313.0
2017-09-08 12:40:00,44.51,44.54,44.46,44.49,97471.0,40.7724,40.7999,40.7266,40.7541,97471.0
2017-09-08 12:50:00,44.49,44.59,44.48,44.53,88182.0,40.7541,40.8457,40.7449,40.7907,88182.0
2017-09-08 13:00:00,44.53,44.58,44.51,44.53,83280.0,40.7907,40.8365,40.7724,40.7907,83280.0
2017-09-08 13:10:00,44.53,44.53,44.49,44.53,83432.0,40.7907,40.7907,40.7541,40.7907,83432.0
2017-09-08 13:20:00,44.53,44.6,44.52,44.56,58942.0,40.7907,40.8548,40.7815,40.8182,58942.0
2017-09-08 13:30:00,44.56,44.57,44.45,44.46,81615.0,40.8182,40.8273,40.7174,40.7266,81615.0
2017-09-08 13:40:00,44.47,44.48,44.44,44.45,66504.0,40.7357,40.7449,40.7083,40.7174,66504.0
2017-09-08 13:50:00,44.45,44.46,44.38,44.42,121040.0,40.7174,40.7266,40.6533,40.6899,121040.0
2017-09-08 14:00:00,44.43,44.43,44.34,44.37,82637.0,40.6991,40.6991,40.6167,40.6441,82637.0
2017-09-08 14:10:00,44.37,44.38,44.28,44.3,82276.0,40.6441,40.6533,40.5617,40.58,82276.0
2017-09-08 14:20:00,44.3,44.34,44.25,44.27,84140.0,40.58,40.6167,40.5342,40.5525,84140.0
2017-09-08 14:30:00,44.26,44.3,44.23,44.28,107318.0,40.5434,40.58,40.5159,40.5617,107318.0
2017-09-08 14:40:00,44.29,44.31,44.24,44.25,131426.0,40.5709,40.5892,40.525,40.5342,131426.0
2017-09-08 14:50:00,44.25,44.29,44.24,44.25,68254.0,40.5342,40.5709,40.525,40.5342,68254.0
2017-09-08 15:00:00,44.26,44.28,44.21,44.26,174420.0,40.5434,40.5617,40.4976,40.5434,174420.0
2017-09-08 15:10:00,44.25,44.27,44.17,44.19,122931.0,40.5342,40.5525,40.4609,40.4792,122931.0
2017-09-08 15:20:00,44.19,44.22,44.12,44.17,164000.0,40.4792,40.5067,40.4151,40.4609,164000.0
2017-09-08 15:30:00,44.16,44.23,44.14,44.22,155536.0,40.4518,40.5159,40.4334,40.5067,155536.0
2017-09-08 15:40:00,44.22,44.33,44.21,44.32,342351.0,40.5067,40.6075,40.4976,40.5983,342351.0
2017-09-08 15:50:00,44.31,44.4,44.28,44.34,587855.0,40.5892,40.6716,40.5617,40.6167,587855.0
2017-09-11 09:30:00,44.89,45.35,44.85,45.23,563650.0,41.1205,41.5418,41.0838,41.4319,563650.0
2017-09-11 09:40:00,45.24,45.35,45.17,45.34,295469.0,41.4411,41.5418,41.377,41.5327,295469.0
2017-09-11 09:50:00,45.34,45.47,45.34,45.41,288652.0,41.5327,41.6518,41.5327,41.5968,288652.0
2017-09-11 10:00:00,45.41,45.71,45.41,45.7,431733.0,41.5968,41.8716,41.5968,41.8624,431733.0
2017-09-11 10:10:00,45.71,45.79,45.66,45.69,306343.0,41.8716,41.9449,41.8258,41.8533,306343.0
2017-09-11 10:20:00,45.69,45.71,45.56,45.61,211685.0,41.8533,41.8716,41.7342,41.78,211685.0
2017-09-11 10:30:00,45.62,45.65,45.54,45.55,147119.0,41.7892,41.8166,41.7159,41.725,147119.0
2017-09-11 10:40:00,45.56,45.6,45.48,45.51,190518.0,41.7342,41.7708,41.6609,41.6884,190518.0
2017-09-11 10:50:00,45.5,45.57,45.43,45.51,240200.0,41.6792,41.7434,41.6151,41.6884,240200.0
2017-09-11 11:00:00,45.5,45.58,45.48,45.52,144280.0,41.6792,41.7525,41.6609,41.6976,144280.0
2017-09-11 11:10:00,45.51,45.55,45.46,45.52,84132.0,41.6884,41.725,41.6426,41.6976,84132.0
2017-09-11 11:20:00,45.53,45.54,45.43,45.45,237557.0,41.7067,41.7159,41.6151,41.6334,237557.0
2017-09-11 11:30:00,45.45,45.48,45.42,45.48,165653.0,41.6334,41.6609,41.606,41.6609,165653.0
2017-09-11 11:40:00,45.47,45.49,45.44,45.47,102607.0,41.6518,41.6701,41.6243,41.6518,102607.0
2017-09-11 11:50:00,45.47,45.48,45.38,45.47,108405.0,41.6518,41.6609,41.5693,41.6518,108405.0
2017-09-11 12:00:00,45.46,45.46,45.38,45.41,75258.0,41.6426,41.6426,41.5693,41.5968,75258.0
2017-09-11 12:10:00,45.41,45.44,45.39,45.43,83029.0,41.5968,41.6243,41.5785,41.6151,83029.0
2017-09-11 12:20:00,45.44,45.47,45.41,45.45,105880.0,41.6243,41.6518,41.5968,41.6334,105880.0
2017-09-11 12:30:00,45.45,45.47,45.42,45.47,70905.0,41.6334,41.6518,41.606,41.6518,70905.0
2017-09-11 12:40:00,45.46,45.57,45.46,45.55,96551.0,41.6426,41.7434,41.6426,41.725,96551.0
2017-09-11 12:50:00,45.55,45.58,45.54,45.55,81910.0,41.725,41.7525,41.7159,41.725,81910.0
2017-09-11 13:00:00,45.55,45.6,45.53,45.59,125283.0,41.725,41.7708,41.7067,41.7617,125283.0
2017-09-11 13:10:00,45.6,45.65,45.58,45.65,107308.0,41.7708,41.8166,41.7525,41.8166,107308.0
2017-09-11 13:20:00,45.65,45.65,45.59,45.61,145201.0,41.8166,41.8166,41.7617,41.78,145201.0
2017-09-11 13:30:00,45.61,45.63,45.54,45.59,106114.0,41.78,41.7983,41.7159,41.7617,106114.0
2017-09-11 13:40:00,45.6,45.62,45.57,45.59,94985.0,41.7708,41.7892,41.7434,41.7617,94985.0
2017-09-11 13:50:00,45.58,45.66,45.58,45.66,101944.0,41.7525,41.8258,41.7525,41.8258,101944.0
2017-09-11 14:00:00,45.67,45.71,45.65,45.66,118427.0,41.835,41.8716,41.8166,41.8258,118427.0
2017-09-11 14:10:00,45.66,45.71,45.66,45.69,90868.0,41.8258,41.8716,41.8258,41.8533,90868.0
2017-09-11 14:20:00,45.69,45.69,45.62,45.62,71410.0,41.8533,41.8533,41.7892,41.7892,71410.0
2017-09-11 14:30:00,45.62,45.65,45.56,45.56,76000.0,41.7892,41.8166,41.7342,41.7342,76000.0
2017-09-11 14:40:00,45.57,45.6,45.56,45.57,80451.0,41.7434,41.7708,41.7342,41.7434,80451.0
2017-09-11 14:50:00,45.57,45.6,45.54,45.55,105704.0,41.7434,41.7708,41.7159,41.725,105704.0
2017-09-11 15:00:00,45.55,45.6,45.54,45.55,109273.0,41.725,41.7708,41.7159,41.725,109273.0
2017-09-11 15:10:00,45.55,45.6,45.55,45.59,100825.0,41.725,41.7708,41.725,41.7617,100825.0
2017-09-11 15:20:00,45.58,45.59,45.54,45.57,155632.0,41.7525,41.7617,41.7159,41.7434,155632.0
2017-09-11 15:30:00,45.57,45.6,45.54,45.58,163042.0,41.7434,41.7708,41.7159,41.7525,163042.0
2017-09-11 15:40:00,45.58,45.59,45.52,45.55,251894.0,41.7525,41.7617,41.6976,41.725,251894.0
2017-09-11 15:50:00,45.55,45.62,45.53,45.58,778279.0,41.725,41.7892,41.7067,41.7525,778279.0
2017-09-12 09:30:00,45.84,45.92,45.68,45.79,426571.0,41.9907,42.064,41.8441,41.9449,426571.0
2017-09-12 09:40:00,45.78,45.78,45.46,45.52,419457.0,41.9357,41.9357,41.6426,41.6976,419457.0
2017-09-12 09:50:00,45.52,45.59,45.44,45.56,194205.0,41.6976,41.7617,41.6243,41.7342,194205.0
2017-09-12 10:00:00,45.57,45.67,45.43,45.52,168098.0,41.7434,41.835,41.6151,41.6976,168098.0
2017-09-12 10:10:00,45.52,45.65,45.5,45.63,202847.0,41.6976,41.8166,41.6792,41.7983,202847.0
2017-09-12 10:20:00,45.64,45.65,45.49,45.53,148869.0,41.8075,41.8166,41.6701,41.7067,148869.0
2017-09-12 10:30:00,45.53,45.6,45.47,45.49,217524.0,41.7067,41.7708,41.6518,41.6701,217524.0
2017-09-12 10:40:00,45.5,45.52,45.4,45.41,130666.0,41.6792,41.6976,41.5876,41.5968,130666.0
2017-09-12 10:50:00,45.41,45.46,45.37,45.44,111605.0,41.5968,41.6426,41.5602,41.6243,111605.0
2017-09-12 11:00:00,45.43,45.56,45.43,45.55,100013.0,41.6151,41.7342,41.6151,41.725,100013.0
2017-09-12 11:10:00,45.55,45.56,45.47,45.5,106367.0,41.725,41.7342,41.6518,41.6792,106367.0
2017-09-12 11:20:00,45.51,45.57,45.46,45.55,82593.0,41.6884,41.7434,41.6426,41.725,82593.0
2017-09-12 11:30:00,45.54,45.57,45.48,45.54,95867.0,41.7159,41.7434,41.6609,41.7159,95867.0
2017-09-12 11:40:00,45.53,45.58,45.52,45.53,123966.0,41.7067,41.7525,41.6976,41.7067,123966.0
2017-09-12 11:50:00,45.52,45.55,45.45,45.47,100740.0,41.6976,41.725,41.6334,41.6518,100740.0
2017-09-12 12:00:00,45.47,45.52,45.4,45.4,113552.0,41.6518,41.6976,41.5876,41.5876,113552.0
2017-09-12 12:10:00,45.4,45.45,45.38,45.43,124450.0,41.5876,41.6334,41.5693,41.6151,124450.0
2017-09-12 12:20:00,45.43,45.47,45.42,45.45,75337.0,41.6151,41.6518,41.606,41.6334,75337.0
2017-09-12 12:30:00,45.44,45.57,45.44,45.52,306632.0,41.6243,41.7434,41.6243,41.6976,306632.0
2017-09-12 12:40:00,45.51,45.6,45.5,45.58,86677.0,41.6884,41.7708,41.6792,41.7525,86677.0
2017-09-12 12:50:00,45.58,45.75,45.58,45.67,201376.0,41.7525,41.9083,41.7525,41.835,201376.0
2017-09-12 13:00:00,45.66,45.7,45.64,45.67,66267.0,41.8258,41.8624,41.8075,41.835,66267.0
2017-09-12 13:10:00,45.67,45.68,45.6,45.62,68778.0,41.835,41.8441,41.7708,41.7892,68778.0
2017-09-12 13:20:00,45.63,45.65,45.58,45.64,58581.0,41.7983,41.8166,41.7525,41.8075,58581.0
2017-09-12 13:30:00,45.63,45.76,45.62,45.76,120390.0,41.7983,41.9174,41.7892,41.9174,120390.0
2017-09-12 13:40:00,45.76,45.92,45.76,45.91,228826.0,41.9174,42.064,41.9174,42.0548,228826.0
2017-09-12 13:50:00,45.91,46.02,45.86,45.86,254783.0,42.0548,42.1556,42.009,42.009,254783.0
2017-09-12 14:00:00,45.87,45.89,45.8,45.84,148469.0,42.0182,42.0365,41.9541,41.9907,148469.0
2017-09-12 14:10:00,45.84,45.89,45.8,45.88,114859.0,41.9907,42.0365,41.9541,42.0273,114859.0
2017-09-12 14:20:00,45.88,45.89,45.78,45.78,126476.0,42.0273,42.0365,41.9357,41.9357,126476.0
2017-09-12 14:30:00,45.78,45.8,45.66,45.68,132247.0,41.9357,41.9541,41.8258,41.8441,132247.0
2017-09-12 14:40:00,45.67,45.67,45.57,45.63,140056.0,41.835,41.835,41.7434,41.7983,140056.0
2017-09-12 14:50:00,45.63,45.64,45.55,45.55,135100.0,41.7983,41.8075,41.725,41.725,135100.0
2017-09-12 15:00:00,45.55,45.56,45.48,45.51,177246.0,41.725,41.7342,41.6609,41.6884,177246.0
2017-09-12 15:10:00,45.51,45.52,45.48,45.5,104654.0,41.6884,41.6976,41.6609,41.6792,104654.0
2017-09-12 15:20:00,45.49,45.58,45.49,45.55,131498.0,41.6701,41.7525,41.6701,41.725,131498.0
2017-09-12 15:30:00,45.56,45.59,45.53,45.58,134673.0,41.7342,41.7617,41.7067,41.7525,134673.0
2017-09-12 15:40:00,45.58,45.67,45.58,45.63,173800.0,41.7525,41.835,41.7525,41.7983,173800.0
2017-09-12 15:50:00,45.64,45.66,45.57,45.65,450931.0,41.8075,41.8258,41.7434,41.8166,450931.0
2017-09-13 09:30:00,46.1,46.11,45.58,45.8,697875.0,42.2289,42.238,41.7525,41.9541,697875.0
2017-09-13 09:40:00,45.8,45.82,45.53,45.59,255321.0,41.9541,41.9724,41.7067,41.7617,255321.0
2017-09-13 09:50:00,45.6,46.0,45.6,46.0,294348.0,41.7708,42.1373,41.7708,42.1373,294348.0
2017-09-13 10:00:00,46.0,46.19,45.96,46.18,342054.0,42.1373,42.3113,42.1006,42.3021,342054.0
2017-09-13 10:10:00,46.19,46.21,46.09,46.19,277883.0,42.3113,42.3296,42.2197,42.3113,277883.0
2017-09-13 10:20:00,46.19,46.22,46.09,46.14,202045.0,42.3113,42.3388,42.2197,42.2655,202045.0
2017-09-13 10:30:00,46.15,46.32,46.15,46.25,201731.0,42.2747,42.4304,42.2747,42.3663,201731.0
2017-09-13 10:40:00,46.25,46.34,46.22,46.3,202657.0,42.3663,42.4487,42.3388,42.4121,202657.0
2017-09-13 10:50:00,46.3,46.32,46.17,46.22,184301.0,42.4121,42.4304,42.293,42.3388,184301.0
2017-09-13 11:00:00,46.23,46.25,46.13,46.19,162231.0,42.3479,42.3663,42.2563,42.3113,162231.0
2017-09-13 11:10:00,46.19,46.26,46.18,46.26,147118.0,42.3113,42.3754,42.3021,42.3754,147118.0
2017-09-13 11:20:00,46.26,46.28,46.13,46.17,101437.0,42.3754,42.3937,42.2563,42.293,101437.0
2017-09-13 11:30:00,46.17,46.19,46.01,46.04,146962.0,42.293,42.3113,42.1464,42.1739,146962.0
2017-09-13 11:40:00,46.05,46.09,46.03,46.06,104283.0,42.1831,42.2197,42.1647,42.1922,104283.0
2017-09-13 11:50:00,46.05,46.19,46.04,46.06,132754.0,42.1831,42.3113,42.1739,42.1922,132754.0
2017-09-13 12:00:00,46.07,46.25,46.05,46.23,124094.0,42.2014,42.3663,42.1831,42.3479,124094.0
2017-09-13 12:10:00,46.24,46.27,46.21,46.26,91112.0,42.3571,42.3846,42.3296,42.3754,91112.0
2017-09-13 12:20:00,46.25,46.28,46.24,46.27,63975.0,42.3663,42.3937,42.3571,42.3846,63975.0
2017-09-13 12:30:00,46.26,46.29,46.25,46.26,102214.0,42.3754,42.4029,42.3663,42.3754,102214.0
2017-09-13 12:40:00,46.25,46.36,46.24,46.34,124752.0,42.3663,42.467,42.3571,42.4487,124752.0
2017-09-13 12:50:00,46.35,46.35,46.23,46.23,64555.0,42.4579,42.4579,42.3479,42.3479,64555.0
2017-09-13 13:00:00,46.23,46.27,46.17,46.2,90066.0,42.3479,42.3846,42.293,42.3205,90066.0
2017-09-13 13:10:00,46.2,46.3,46.18,46.29,72482.0,42.3205,42.4121,42.3021,42.4029,72482.0
2017-09-13 13:20:00,46.29,46.32,46.22,46.27,76407.0,42.4029,42.4304,42.3388,42.3846,76407.0
2017-09-13 13:30:00,46.27,46.28,46.21,46.24,49767.0,42.3846,42.3937,42.3296,42.3571,49767.0
2017-09-13 13:40:00,46.24,46.3,46.22,46.3,78782.0,42.3571,42.4121,42.3388,42.4121,78782.0
2017-09-13 13:50:00,46.3,46.37,46.27,46.35,104288.0,42.4121,42.4762,42.3846,42.4579,104288.0
2017-09-13 14:00:00,46.35,46.37,46.31,46.34,89626.0,42.4579,42.4762,42.4212,42.4487,89626.0
2017-09-13 14:10:00,46.33,46.4,46.32,46.39,101602.0,42.4395,42.5037,42.4304,42.4945,101602.0
2017-09-13 14:20:00,46.39,46.42,46.35,46.36,84633.0,42.4945,42.522,42.4579,42.467,84633.0
2017-09-13 14:30:00,46.36,46.4,46.35,46.37,75178.0,42.467,42.5037,42.4579,42.4762,75178.0
2017-09-13 14:40:00,46.38,46.4,46.31,46.33,130492.0,42.4853,42.5037,42.4212,42.4395,130492.0
2017-09-13 14:50:00,46.34,46.37,46.31,46.31,61217.0,42.4487,42.4762,42.4212,42.4212,61217.0
2017-09-13 15:00:00,46.31,46.36,46.26,46.31,122343.0,42.4212,42.467,42.3754,42.4212,122343.0
2017-09-13 15:10:00,46.31,46.31,46.24,46.28,127990.0,42.4212,42.4212,42.3571,42.3937,127990.0
2017-09-13 15:20:00,46.28,46.28,46.22,46.22,118326.0,42.3937,42.3937,42.3388,42.3388,118326.0
2017-09-13 15:30:00,46.23,46.23,46.16,46.16,202981.0,42.3479,42.3479,42.2838,42.2838,202981.0
2017-09-13 15:40:00,46.16,46.17,46.03,46.03,263792.0,42.2838,42.293,42.1647,42.1647,263792.0
2017-09-13 15:50:00,46.03,46.13,46.03,46.12,599365.0,42.1647,42.2563,42.1647,42.2472,599365.0
2017-09-14 09:30:00,45.98,46.0,45.78,45.97,380981.0,42.1189,42.1373,41.9357,42.1098,380981.0
2017-09-14 09:40:00,45.96,46.58,45.9,46.5,440842.0,42.1006,42.6686,42.0457,42.5953,440842.0
2017-09-14 09:50:00,46.5,46.58,46.48,46.51,294714.0,42.5953,42.6686,42.5769,42.6044,294714.0
2017-09-14 10:00:00,46.52,46.52,46.37,46.45,236860.0,42.6136,42.6136,42.4762,42.5495,236860.0
2017-09-14 10:10:00,46.45,46.73,46.45,46.72,581830.0,42.5495,42.806,42.5495,42.7968,581830.0
2017-09-14 10:20:00,46.72,47.17,46.71,47.16,669169.0,42.7968,43.209,42.7876,43.1998,669169.0
2017-09-14 10:30:00,47.15,47.32,47.09,47.25,448014.0,43.1907,43.3464,43.1357,43.2823,448014.0
2017-09-14 10:40:00,47.24,47.35,47.09,47.11,642160.0,43.2731,43.3739,43.1357,43.154,642160.0
2017-09-14 10:50:00,47.11,47.11,46.99,47.07,281205.0,43.154,43.154,43.0441,43.1174,281205.0
2017-09-14 11:00:00,47.07,47.09,47.02,47.05,184072.0,43.1174,43.1357,43.0716,43.0991,184072.0
2017-09-14 11:10:00,47.05,47.27,47.04,47.26,377902.0,43.0991,43.3006,43.0899,43.2915,377902.0
2017-09-14 11:20:00,47.26,47.3,47.18,47.26,250686.0,43.2915,43.3281,43.2182,43.2915,250686.0
2017-09-14 11:30:00,47.26,47.29,47.2,47.28,148027.0,43.2915,43.3189,43.2365,43.3098,148027.0
2017-09-14 11:40:00,47.28,47.31,47.18,47.19,189144.0,43.3098,43.3373,43.2182,43.2273,189144.0
2017-09-14 11:50:00,47.19,47.19,47.08,47.12,154536.0,43.2273,43.2273,43.1266,43.1632,154536.0
2017-09-14 12:00:00,47.12,47.12,47.02,47.07,134983.0,43.1632,43.1632,43.0716,43.1174,134983.0
2017-09-14 12:10:00,47.07,47.12,47.02,47.07,176365.0,43.1174,43.1632,43.0716,43.1174,176365.0
2017-09-14 12:20:00,47.07,47.1,47.03,47.07,105807.0,43.1174,43.1449,43.0808,43.1174,105807.0
2017-09-14 12:30:00,47.07,47.2,47.06,47.19,155151.0,43.1174,43.2365,43.1082,43.2273,155151.0
2017-09-14 12:40:00,47.19,47.28,47.18,47.22,204876.0,43.2273,43.3098,43.2182,43.2548,204876.0
2017-09-14 12:50:00,47.23,47.28,47.19,47.21,107216.0,43.264,43.3098,43.2273,43.2456,107216.0
2017-09-14 13:00:00,47.22,47.22,47.14,47.18,133752.0,43.2548,43.2548,43.1815,43.2182,133752.0
2017-09-14 13:10:00,47.18,47.23,47.14,47.2,129609.0,43.2182,43.264,43.1815,43.2365,129609.0
2017-09-14 13:20:00,47.21,47.27,47.13,47.16,157516.0,43.2456,43.3006,43.1724,43.1998,157516.0
2017-09-14 13:30:00,47.16,47.18,47.1,47.14,113780.0,43.1998,43.2182,43.1449,43.1815,113780.0
2017-09-14 13:40:00,47.14,47.26,47.13,47.26,140767.0,43.1815,43.2915,43.1724,43.2915,140767.0
2017-09-14 13:50:00,47.26,47.31,47.23,47.3,189041.0,43.2915,43.3373,43.264,43.3281,189041.0
2017-09-14 14:00:00,47.3,47.36,47.28,47.3,269298.0,43.3281,43.3831,43.3098,43.3281,269298.0
2017-09-14 14:10:00,47.3,47.31,47.24,47.26,157858.0,43.3281,43.3373,43.2731,43.2915,157858.0
2017-09-14 14:20:00,47.27,47.31,47.2,47.2,182582.0,43.3006,43.3373,43.2365,43.2365,182582.0
2017-09-14 14:30:00,47.2,47.27,47.19,47.21,236432.0,43.2365,43.3006,43.2273,43.2456,236432.0
2017-09-14 14:40:00,47.22,47.28,47.2,47.25,219533.0,43.2548,43.3098,43.2365,43.2823,219533.0
2017-09-14 14:50:00,47.25,47.28,47.2,47.27,191053.0,43.2823,43.3098,43.2365,43.3006,191053.0
2017-09-14 15:00:00,47.26,47.29,47.24,47.25,256468.0,43.2915,43.3189,43.2731,43.2823,256468.0
2017-09-14 15:10:00,47.25,47.27,47.16,47.16,213828.0,43.2823,43.3006,43.1998,43.1998,213828.0
2017-09-14 15:20:00,47.17,47.2,47.15,47.15,204515.0,43.209,43.2365,43.1907,43.1907,204515.0
2017-09-14 15:30:00,47.16,47.17,47.11,47.12,272717.0,43.1998,43.209,43.154,43.1632,272717.0
2017-09-14 15:40:00,47.13,47.13,46.96,47.02,497304.0,43.1724,43.1724,43.0166,43.0716,497304.0
2017-09-14 15:50:00,47.03,47.11,47.01,47.06,732383.0,43.0808,43.154,43.0624,43.1082,732383.0
2017-09-15 09:30:00,46.92,47.32,46.87,47.21,2106756.0,42.98,43.3464,42.9342,43.2456,2106756.0
2017-09-15 09:40:00,47.2,47.34,47.17,47.29,322440.0,43.2365,43.3647,43.209,43.3189,322440.0
2017-09-15 09:50:00,47.3,47.38,47.22,47.24,298261.0,43.3281,43.4014,43.2548,43.2731,298261.0
2017-09-15 10:00:00,47.24,47.43,47.19,47.36,329673.0,43.2731,43.4472,43.2273,43.3831,329673.0
2017-09-15 10:10:00,47.35,47.37,47.27,47.35,193886.0,43.3739,43.3922,43.3006,43.3739,193886.0
2017-09-15 10:20:00,47.34,47.38,47.3,47.32,163909.0,43.3647,43.4014,43.3281,43.3464,163909.0
2017-09-15 10:30:00,47.32,47.45,47.28,47.44,176277.0,43.3464,43.4655,43.3098,43.4563,176277.0
2017-09-15 10:40:00,47.45,47.55,47.41,47.46,273685.0,43.4655,43.5571,43.4289,43.4747,273685.0
2017-09-15 10:50:00,47.46,47.65,47.46,47.61,237914.0,43.4747,43.6487,43.4747,43.6121,237914.0
2017-09-15 11:00:00,47.6,47.65,47.55,47.65,197106.0,43.6029,43.6487,43.5571,43.6487,197106.0
2017-09-15 11:10:00,47.64,47.69,47.53,47.57,253497.0,43.6395,43.6853,43.5388,43.5754,253497.0
2017-09-15 11:20:00,47.57,47.6,47.45,47.51,204103.0,43.5754,43.6029,43.4655,43.5205,204103.0
2017-09-15 11:30:00,47.51,47.57,47.43,47.44,135392.0,43.5205,43.5754,43.4472,43.4563,135392.0
2017-09-15 11:40:00,47.44,47.46,47.35,47.44,153671.0,43.4563,43.4747,43.3739,43.4563,153671.0
2017-09-15 11:50:00,47.45,47.46,47.35,47.41,143678.0,43.4655,43.4747,43.3739,43.4289,143678.0
2017-09-15 12:00:00,47.41,47.46,47.4,47.43,91704.0,43.4289,43.4747,43.4197,43.4472,91704.0
2017-09-15 12:10:00,47.43,47.47,47.4,47.43,155655.0,43.4472,43.4838,43.4197,43.4472,155655.0
2017-09-15 12:20:00,47.43,47.51,47.37,47.51,106169.0,43.4472,43.5205,43.3922,43.5205,106169.0
2017-09-15 12:30:00,47.51,47.54,47.44,47.45,106093.0,43.5205,43.5479,43.4563,43.4655,106093.0
2017-09-15 12:40:00,47.44,47.54,47.41,47.53,117359.0,43.4563,43.5479,43.4289,43.5388,117359.0
2017-09-15 12:50:00,47.53,47.56,47.47,47.48,76826.0,43.5388,43.5663,43.4838,43.493,76826.0
2017-09-15 13:00:00,47.48,47.52,47.44,47.49,79104.0,43.493,43.5296,43.4563,43.5021,79104.0
2017-09-15 13:10:00,47.49,47.56,47.48,47.56,74825.0,43.5021,43.5663,43.493,43.5663,74825.0
2017-09-15 13:20:00,47.57,47.57,47.48,47.51,96057.0,43.5754,43.5754,43.493,43.5205,96057.0
2017-09-15 13:30:00,47.52,47.53,47.5,47.5,41095.0,43.5296,43.5388,43.5113,43.5113,41095.0
2017-09-15 13:40:00,47.51,47.57,47.45,47.57,173782.0,43.5205,43.5754,43.4655,43.5754,173782.0
2017-09-15 13:50:00,47.57,47.6,47.54,47.56,267229.0,43.5754,43.6029,43.5479,43.5663,267229.0
2017-09-15 14:00:00,47.56,47.58,47.5,47.54,112063.0,43.5663,43.5846,43.5113,43.5479,112063.0
2017-09-15 14:10:00,47.54,47.58,47.52,47.57,125617.0,43.5479,43.5846,43.5296,43.5754,125617.0
2017-09-15 14:20:00,47.57,47.6,47.54,47.57,229353.0,43.5754,43.6029,43.5479,43.5754,229353.0
2017-09-15 14:30:00,47.57,47.57,47.46,47.46,156087.0,43.5754,43.5754,43.4747,43.4747,156087.0
2017-09-15 14:40:00,47.46,47.5,47.45,47.45,206065.0,43.4747,43.5113,43.4655,43.4655,206065.0
2017-09-15 14:50:00,47.45,47.46,47.33,47.35,272662.0,43.4655,43.4747,43.3556,43.3739,272662.0
2017-09-15 15:00:00,47.34,47.39,47.29,47.38,253221.0,43.3647,43.4105,43.3189,43.4014,253221.0
2017-09-15 15:10:00,47.38,47.39,47.28,47.29,222829.0,43.4014,43.4105,43.3098,43.3189,222829.0
2017-09-15 15:20:00,47.29,47.31,47.18,47.18,249670.0,43.3189,43.3373,43.2182,43.2182,249670.0
2017-09-15 15:30:00,47.19,47.23,47.16,47.19,437699.0,43.2273,43.264,43.1998,43.2273,437699.0
2017-09-15 15:40:00,47.19,47.19,47.07,47.08,402987.0,43.2273,43.2273,43.1174,43.1266,402987.0
2017-09-15 15:50:00,47.08,47.2,47.07,47.12,1148018.0,43.1266,43.2365,43.1174,43.1632,1148018.0
2017-09-18 09:30:00,47.8,48.25,47.74,47.79,908608.0,43.7861,44.1983,43.7311,43.7769,908608.0
2017-09-18 09:40:00,47.8,48.03,47.8,47.98,216620.0,43.7861,43.9968,43.7861,43.951,216620.0
2017-09-18 09:50:00,47.98,48.38,47.98,48.25,527600.0,43.951,44.3174,43.951,44.1983,527600.0
2017-09-18 10:00:00,48.25,48.28,48.08,48.21,363001.0,44.1983,44.2258,44.0426,44.1617,363001.0
2017-09-18 10:10:00,48.22,48.29,48.18,48.27,260151.0,44.1708,44.235,44.1342,44.2166,260151.0
2017-09-18 10:20:00,48.26,48.3,48.17,48.21,208668.0,44.2075,44.2441,44.125,44.1617,208668.0
2017-09-18 10:30:00,48.21,48.21,48.09,48.13,289504.0,44.1617,44.1617,44.0518,44.0884,289504.0
2017-09-18 10:40:00,48.13,48.13,47.82,47.84,357899.0,44.0884,44.0884,43.8044,43.8227,357899.0
2017-09-18 10:50:00,47.84,48.03,47.82,47.94,324493.0,43.8227,43.9968,43.8044,43.9143,324493.0
2017-09-18 11:00:00,47.93,48.11,47.92,48.09,298307.0,43.9052,44.0701,43.896,44.0518,298307.0
2017-09-18 11:10:00,48.1,48.18,48.09,48.09,198233.0,44.0609,44.1342,44.0518,44.0518,198233.0
2017-09-18 11:20:00,48.09,48.17,48.07,48.13,191426.0,44.0518,44.125,44.0334,44.0884,191426.0
2017-09-18 11:30:00,48.13,48.15,48.04,48.07,140022.0,44.0884,44.1067,44.006,44.0334,140022.0
2017-09-18 11:40:00,48.07,48.24,48.05,48.22,213319.0,44.0334,44.1892,44.0151,44.1708,213319.0
2017-09-18 11:50:00,48.22,48.4,48.2,48.38,357536.0,44.1708,44.3357,44.1525,44.3174,357536.0
2017-09-18 12:00:00,48.38,48.48,48.31,48.46,208024.0,44.3174,44.409,44.2533,44.3907,208024.0
2017-09-18 12:10:00,48.47,48.53,48.34,48.35,359322.0,44.3998,44.4548,44.2808,44.2899,359322.0
2017-09-18 12:20:00,48.35,48.36,48.26,48.35,238896.0,44.2899,44.2991,44.2075,44.2899,238896.0
2017-09-18 12:30:00,48.35,48.41,48.29,48.34,171979.0,44.2899,44.3449,44.235,44.2808,171979.0
2017-09-18 12:40:00,48.32,48.34,48.2,48.21,132927.0,44.2624,44.2808,44.1525,44.1617,132927.0
2017-09-18 12:50:00,48.21,48.26,48.19,48.25,80693.0,44.1617,44.2075,44.1434,44.1983,80693.0
2017-09-18 13:00:00,48.26,48.27,48.18,48.2,127064.0,44.2075,44.2166,44.1342,44.1525,127064.0
2017-09-18 13:10:00,48.21,48.31,48.2,48.29,113634.0,44.1617,44.2533,44.1525,44.235,113634.0
2017-09-18 13:20:00,48.3,48.3,48.18,48.19,101823.0,44.2441,44.2441,44.1342,44.1434,101823.0
2017-09-18 13:30:00,48.19,48.26,48.17,48.23,103336.0,44.1434,44.2075,44.125,44.18,103336.0
2017-09-18 13:40:00,48.23,48.28,48.22,48.28,68379.0,44.18,44.2258,44.1708,44.2258,68379.0
2017-09-18 13:50:00,48.28,48.32,48.27,48.28,86743.0,44.2258,44.2624,44.2166,44.2258,86743.0
2017-09-18 14:00:00,48.28,48.31,48.22,48.23,138706.0,44.2258,44.2533,44.1708,44.18,138706.0
2017-09-18 14:10:00,48.23,48.25,48.06,48.09,178366.0,44.18,44.1983,44.0243,44.0518,178366.0
2017-09-18 14:20:00,48.08,48.09,47.99,48.05,217924.0,44.0426,44.0518,43.9602,44.0151,217924.0
2017-09-18 14:30:00,48.05,48.11,47.89,47.91,238267.0,44.0151,44.0701,43.8685,43.8869,238267.0
2017-09-18 14:40:00,47.91,48.03,47.91,48.01,306199.0,43.8869,43.9968,43.8869,43.9785,306199.0
2017-09-18 14:50:00,48.01,48.15,48.0,48.13,156969.0,43.9785,44.1067,43.9693,44.0884,156969.0
2017-09-18 15:00:00,48.13,48.19,48.1,48.16,166857.0,44.0884,44.1434,44.0609,44.1159,166857.0
2017-09-18 15:10:00,48.16,48.16,48.1,48.15,178674.0,44.1159,44.1159,44.0609,44.1067,178674.0
2017-09-18 15:20:00,48.15,48.15,48.12,48.13,113963.0,44.1067,44.1067,44.0792,44.0884,113963.0
2017-09-18 15:30:00,48.13,48.13,48.03,48.12,212640.0,44.0884,44.0884,43.9968,44.0792,212640.0
2017-09-18 15:40:00,48.12,48.13,48.04,48.06,316508.0,44.0792,44.0884,44.006,44.0243,316508.0
2017-09-18 15:50:00,48.05,48.11,48.03,48.04,700870.0,44.0151,44.0701,43.9968,44.006,700870.0
2017-09-19 09:30:00,48.03,48.11,47.76,47.81,903914.0,43.9968,44.0701,43.7495,43.7953,903914.0
2017-09-19 09:40:00,47.8,47.92,47.58,47.91,493889.0,43.7861,43.896,43.5846,43.8869,493889.0
2017-09-19 09:50:00,47.92,48.14,47.86,48.08,384624.0,43.896,44.0976,43.8411,44.0426,384624.0
2017-09-19 10:00:00,48.08,48.4,48.07,48.38,407617.0,44.0426,44.3357,44.0334,44.3174,407617.0
2017-09-19 10:10:00,48.38,48.4,48.19,48.34,315670.0,44.3174,44.3357,44.1434,44.2808,315670.0
2017-09-19 10:20:00,48.34,48.38,48.18,48.21,272167.0,44.2808,44.3174,44.1342,44.1617,272167.0
2017-09-19 10:30:00,48.2,48.28,48.09,48.24,362202.0,44.1525,44.2258,44.0518,44.1892,362202.0
2017-09-19 10:40:00,48.23,48.38,48.18,48.33,231962.0,44.18,44.3174,44.1342,44.2716,231962.0
2017-09-19 10:50:00,48.34,48.35,48.22,48.27,161640.0,44.2808,44.2899,44.1708,44.2166,161640.0
2017-09-19 11:00:00,48.27,48.28,48.06,48.07,169362.0,44.2166,44.2258,44.0243,44.0334,169362.0
2017-09-19 11:10:00,48.06,48.14,48.04,48.12,190032.0,44.0243,44.0976,44.006,44.0792,190032.0
2017-09-19 11:20:00,48.12,48.23,48.09,48.19,131379.0,44.0792,44.18,44.0518,44.1434,131379.0
2017-09-19 11:30:00,48.19,48.29,48.19,48.24,153582.0,44.1434,44.235,44.1434,44.1892,153582.0
2017-09-19 11:40:00,48.25,48.3,48.21,48.3,144546.0,44.1983,44.2441,44.1617,44.2441,144546.0
2017-09-19 11:50:00,48.29,48.37,48.29,48.32,141541.0,44.235,44.3082,44.235,44.2624,141541.0
2017-09-19 12:00:00,48.32,48.5,48.27,48.5,232527.0,44.2624,44.4273,44.2166,44.4273,232527.0
2017-09-19 12:10:00,48.5,48.5,48.32,48.37,146852.0,44.4273,44.4273,44.2624,44.3082,146852.0
2017-09-19 12:20:00,48.37,48.38,48.27,48.34,91469.0,44.3082,44.3174,44.2166,44.2808,91469.0
2017-09-19 12:30:00,48.34,48.37,48.31,48.34,102521.0,44.2808,44.3082,44.2533,44.2808,102521.0
2017-09-19 12:40:00,48.34,48.41,48.32,48.39,91866.0,44.2808,44.3449,44.2624,44.3266,91866.0
2017-09-19 12:50:00,48.39,48.47,48.38,48.42,117129.0,44.3266,44.3998,44.3174,44.354,117129.0
2017-09-19 13:00:00,48.42,48.43,48.31,48.35,107934.0,44.354,44.3632,44.2533,44.2899,107934.0
2017-09-19 13:10:00,48.35,48.44,48.34,48.43,81830.0,44.2899,44.3724,44.2808,44.3632,81830.0
2017-09-19 13:20:00,48.43,48.44,48.35,48.37,77522.0,44.3632,44.3724,44.2899,44.3082,77522.0
2017-09-19 13:30:00,48.36,48.42,48.35,48.37,87248.0,44.2991,44.354,44.2899,44.3082,87248.0
2017-09-19 13:40:00,48.38,48.39,48.27,48.33,146298.0,44.3174,44.3266,44.2166,44.2716,146298.0
2017-09-19 13:50:00,48.33,48.38,48.31,48.36,106434.0,44.2716,44.3174,44.2533,44.2991,106434.0
2017-09-19 14:00:00,48.36,48.38,48.27,48.29,106736.0,44.2991,44.3174,44.2166,44.235,106736.0
2017-09-19 14:10:00,48.29,48.33,48.24,48.32,77683.0,44.235,44.2716,44.1892,44.2624,77683.0
2017-09-19 14:20:00,48.33,48.33,48.23,48.26,124962.0,44.2716,44.2716,44.18,44.2075,124962.0
2017-09-19 14:30:00,48.26,48.37,48.26,48.37,115966.0,44.2075,44.3082,44.2075,44.3082,115966.0
2017-09-19 14:40:00,48.37,48.37,48.32,48.35,95026.0,44.3082,44.3082,44.2624,44.2899,95026.0
2017-09-19 14:50:00,48.35,48.36,48.27,48.3,102811.0,44.2899,44.2991,44.2166,44.2441,102811.0
2017-09-19 15:00:00,48.31,48.35,48.29,48.33,122129.0,44.2533,44.2899,44.235,44.2716,122129.0
2017-09-19 15:10:00,48.33,48.33,48.27,48.3,108697.0,44.2716,44.2716,44.2166,44.2441,108697.0
2017-09-19 15:20:00,48.3,48.32,48.28,48.32,179793.0,44.2441,44.2624,44.2258,44.2624,179793.0
2017-09-19 15:30:00,48.32,48.38,48.3,48.32,176774.0,44.2624,44.3174,44.2441,44.2624,176774.0
2017-09-19 15:40:00,48.32,48.32,48.24,48.25,235124.0,44.2624,44.2624,44.1892,44.1983,235124.0
2017-09-19 15:50:00,48.26,48.29,48.23,48.27,519048.0,44.2075,44.235,44.18,44.2166,519048.0
2017-09-20 09:30:00,48.37,48.37,47.86,47.98,463980.0,44.3082,44.3082,43.8411,43.951,463980.0
2017-09-20 09:40:00,47.99,48.05,47.77,47.9,325046.0,43.9602,44.0151,43.7586,43.8777,325046.0
2017-09-20 09:50:00,47.89,47.9,47.65,47.89,297332.0,43.8685,43.8777,43.6487,43.8685,297332.0
2017-09-20 10:00:00,47.89,47.98,47.8,47.81,192503.0,43.8685,43.951,43.7861,43.7953,192503.0
2017-09-20 10:10:00,47.81,47.87,47.74,47.82,135687.0,43.7953,43.8502,43.7311,43.8044,135687.0
2017-09-20 10:20:00,47.83,47.94,47.77,47.81,159531.0,43.8136,43.9143,43.7586,43.7953,159531.0
2017-09-20 10:30:00,47.8,47.88,47.77,47.77,137848.0,43.7861,43.8594,43.7586,43.7586,137848.0
2017-09-20 10:40:00,47.77,47.81,47.68,47.76,135336.0,43.7586,43.7953,43.6762,43.7495,135336.0
2017-09-20 10:50:00,47.76,47.77,47.43,47.45,316100.0,43.7495,43.7586,43.4472,43.4655,316100.0
2017-09-20 11:00:00,47.46,47.52,47.26,47.28,279513.0,43.4747,43.5296,43.2915,43.3098,279513.0
2017-09-20 11:10:00,47.29,47.58,47.29,47.55,250598.0,43.3189,43.5846,43.3189,43.5571,250598.0
2017-09-20 11:20:00,47.56,47.63,47.48,47.5,148985.0,43.5663,43.6304,43.493,43.5113,148985.0
2017-09-20 11:30:00,47.51,47.51,47.3,47.33,465846.0,43.5205,43.5205,43.3281,43.3556,465846.0
2017-09-20 11:40:00,47.32,47.33,47.13,47.15,424171.0,43.3464,43.3556,43.1724,43.1907,424171.0
2017-09-20 11:50:00,47.15,47.23,47.08,47.21,339226.0,43.1907,43.264,43.1266,43.2456,339226.0
2017-09-20 12:00:00,47.21,47.36,47.19,47.28,246557.0,43.2456,43.3831,43.2273,43.3098,246557.0
2017-09-20 12:10:00,47.29,47.31,47.22,47.24,135709.0,43.3189,43.3373,43.2548,43.2731,135709.0
2017-09-20 12:20:00,47.23,47.4,47.21,47.39,111434.0,43.264,43.4197,43.2456,43.4105,111434.0
2017-09-20 12:30:00,47.38,47.39,47.28,47.35,175405.0,43.4014,43.4105,43.3098,43.3739,175405.0
2017-09-20 12:40:00,47.36,47.4,47.31,47.32,91376.0,43.3831,43.4197,43.3373,43.3464,91376.0
2017-09-20 12:50:00,47.33,47.44,47.32,47.4,76887.0,43.3556,43.4563,43.3464,43.4197,76887.0
2017-09-20 13:00:00,47.4,47.44,47.39,47.4,97087.0,43.4197,43.4563,43.4105,43.4197,97087.0
2017-09-20 13:10:00,47.41,47.44,47.3,47.3,94255.0,43.4289,43.4563,43.3281,43.3281,94255.0
2017-09-20 13:20:00,47.28,47.28,47.17,47.19,144505.0,43.3098,43.3098,43.209,43.2273,144505.0
2017-09-20 13:30:00,47.19,47.23,47.09,47.17,152127.0,43.2273,43.264,43.1357,43.209,152127.0
2017-09-20 13:40:00,47.17,47.2,47.14,47.16,82226.0,43.209,43.2365,43.1815,43.1998,82226.0
2017-09-20 13:50:00,47.17,47.18,47.11,47.12,72967.0,43.209,43.2182,43.154,43.1632,72967.0
2017-09-20 14:00:00,47.12,47.12,46.78,47.04,262951.0,43.1632,43.1632,42.8518,43.0899,262951.0
2017-09-20 14:10:00,47.04,47.15,46.96,47.04,174455.0,43.0899,43.1907,43.0166,43.0899,174455.0
2017-09-20 14:20:00,47.04,47.08,46.79,46.84,291541.0,43.0899,43.1266,42.8609,42.9067,291541.0
2017-09-20 14:30:00,46.83,47.0,46.8,46.95,288320.0,42.8976,43.0533,42.8701,43.0075,288320.0
2017-09-20 14:40:00,46.94,47.2,46.88,47.19,247519.0,42.9983,43.2365,42.9434,43.2273,247519.0
2017-09-20 14:50:00,47.17,47.17,46.96,46.99,265977.0,43.209,43.209,43.0166,43.0441,265977.0
2017-09-20 15:00:00,47.0,47.03,46.91,46.94,160263.0,43.0533,43.0808,42.9708,42.9983,160263.0
2017-09-20 15:10:00,46.93,47.1,46.93,47.09,154871.0,42.9892,43.1449,42.9892,43.1357,154871.0
2017-09-20 15:20:00,47.08,47.19,47.07,47.16,158223.0,43.1266,43.2273,43.1174,43.1998,158223.0
2017-09-20 15:30:00,47.16,47.23,47.14,47.22,357830.0,43.1998,43.264,43.1815,43.2548,357830.0
2017-09-20 15:40:00,47.22,47.24,47.14,47.22,278781.0,43.2548,43.2731,43.1815,43.2548,278781.0
2017-09-20 15:50:00,47.22,47.32,47.2,47.28,837947.0,43.2548,43.3464,43.2365,43.3098,837947.0
2017-09-21 09:30:00,47.31,47.5,47.15,47.32,504829.0,43.3373,43.5113,43.1907,43.3464,504829.0
2017-09-21 09:40:00,47.33,47.53,47.22,47.42,281855.0,43.3556,43.5388,43.2548,43.438,281855.0
2017-09-21 09:50:00,47.41,47.49,47.31,47.41,380267.0,43.4289,43.5021,43.3373,43.4289,380267.0
2017-09-21 10:00:00,47.4,47.44,47.24,47.31,231243.0,43.4197,43.4563,43.2731,43.3373,231243.0
2017-09-21 10:10:00,47.32,47.36,47.14,47.18,146362.0,43.3464,43.3831,43.1815,43.2182,146362.0
2017-09-21 10:20:00,47.18,47.18,46.89,46.93,245269.0,43.2182,43.2182,42.9525,42.9892,245269.0
2017-09-21 10:30:00,46.92,47.04,46.86,46.91,205882.0,42.98,43.0899,42.925,42.9708,205882.0
2017-09-21 10:40:00,46.91,46.97,46.76,46.9,156106.0,42.9708,43.0258,42.8334,42.9617,156106.0
2017-09-21 10:50:00,46.91,47.17,46.91,47.15,242579.0,42.9708,43.209,42.9708,43.1907,242579.0
2017-09-21 11:00:00,47.15,47.21,47.11,47.14,137651.0,43.1907,43.2456,43.154,43.1815,137651.0
2017-09-21 11:10:00,47.14,47.27,47.14,47.22,102823.0,43.1815,43.3006,43.1815,43.2548,102823.0
2017-09-21 11:20:00,47.22,47.39,47.22,47.28,182555.0,43.2548,43.4105,43.2548,43.3098,182555.0
2017-09-21 11:30:00,47.28,47.31,47.18,47.23,166677.0,43.3098,43.3373,43.2182,43.264,166677.0
2017-09-21 11:40:00,47.22,47.41,47.21,47.29,168421.0,43.2548,43.4289,43.2456,43.3189,168421.0
2017-09-21 11:50:00,47.29,47.37,47.25,47.26,84038.0,43.3189,43.3922,43.2823,43.2915,84038.0
2017-09-21 12:00:00,47.27,47.33,47.22,47.32,101260.0,43.3006,43.3556,43.2548,43.3464,101260.0
2017-09-21 12:10:00,47.33,47.4,47.29,47.36,92284.0,43.3556,43.4197,43.3189,43.3831,92284.0
2017-09-21 12:20:00,47.36,47.41,47.32,47.33,124842.0,43.3831,43.4289,43.3464,43.3556,124842.0
2017-09-21 12:30:00,47.33,47.34,47.23,47.29,117907.0,43.3556,43.3647,43.264,43.3189,117907.0
2017-09-21 12:40:00,47.29,47.42,47.22,47.37,108961.0,43.3189,43.438,43.2548,43.3922,108961.0
2017-09-21 12:50:00,47.37,47.41,47.32,47.39,93268.0,43.3922,43.4289,43.3464,43.4105,93268.0
2017-09-21 13:00:00,47.39,47.44,47.35,47.43,98616.0,43.4105,43.4563,43.3739,43.4472,98616.0
2017-09-21 13:10:00,47.44,47.49,47.4,47.48,78814.0,43.4563,43.5021,43.4197,43.493,78814.0
2017-09-21 13:20:00,47.48,47.48,47.32,47.33,93829.0,43.493,43.493,43.3464,43.3556,93829.0
2017-09-21 13:30:00,47.32,47.36,47.3,47.33,75754.0,43.3464,43.3831,43.3281,43.3556,75754.0
2017-09-21 13:40:00,47.34,47.4,47.31,47.32,91610.0,43.3647,43.4197,43.3373,43.3464,91610.0
2017-09-21 13:50:00,47.32,47.42,47.31,47.39,90167.0,43.3464,43.438,43.3373,43.4105,90167.0
2017-09-21 14:00:00,47.4,47.43,47.35,47.43,96238.0,43.4197,43.4472,43.3739,43.4472,96238.0
2017-09-21 14:10:00,47.43,47.44,47.27,47.29,140119.0,43.4472,43.4563,43.3006,43.3189,140119.0
2017-09-21 14:20:00,47.3,47.32,47.19,47.23,115911.0,43.3281,43.3464,43.2273,43.264,115911.0
2017-09-21 14:30:00,47.23,47.25,47.15,47.17,118049.0,43.264,43.2823,43.1907,43.209,118049.0
2017-09-21 14:40:00,47.17,47.19,47.1,47.11,87517.0,43.209,43.2273,43.1449,43.154,87517.0
2017-09-21 14:50:00,47.11,47.17,47.08,47.15,122696.0,43.154,43.209,43.1266,43.1907,122696.0
2017-09-21 15:00:00,47.16,47.17,47.09,47.11,102142.0,43.1998,43.209,43.1357,43.154,102142.0
2017-09-21 15:10:00,47.11,47.12,47.05,47.08,98969.0,43.154,43.1632,43.0991,43.1266,98969.0
2017-09-21 15:20:00,47.09,47.17,47.06,47.13,132129.0,43.1357,43.209,43.1082,43.1724,132129.0
2017-09-21 15:30:00,47.13,47.18,47.12,47.15,167571.0,43.1724,43.2182,43.1632,43.1907,167571.0
2017-09-21 15:40:00,47.14,47.17,47.06,47.12,230238.0,43.1815,43.209,43.1082,43.1632,230238.0
2017-09-21 15:50:00,47.11,47.18,47.11,47.14,591015.0,43.154,43.2182,43.154,43.1815,591015.0
2017-09-22 09:30:00,46.89,47.49,46.84,47.45,329418.0,42.9525,43.5021,42.9067,43.4655,329418.0
2017-09-22 09:40:00,47.46,47.5,47.25,47.37,172223.0,43.4747,43.5113,43.2823,43.3922,172223.0
2017-09-22 09:50:00,47.37,47.42,47.26,47.31,160055.0,43.3922,43.438,43.2915,43.3373,160055.0
2017-09-22 10:00:00,47.31,47.57,47.3,47.5,148951.0,43.3373,43.5754,43.3281,43.5113,148951.0
2017-09-22 10:10:00,47.51,47.56,47.45,47.5,111147.0,43.5205,43.5663,43.4655,43.5113,111147.0
2017-09-22 10:20:00,47.51,47.56,47.45,47.49,152759.0,43.5205,43.5663,43.4655,43.5021,152759.0
2017-09-22 10:30:00,47.5,47.69,47.43,47.63,248869.0,43.5113,43.6853,43.4472,43.6304,248869.0
2017-09-22 10:40:00,47.63,47.67,47.57,47.6,175776.0,43.6304,43.667,43.5754,43.6029,175776.0
2017-09-22 10:50:00,47.6,47.66,47.49,47.53,113561.0,43.6029,43.6579,43.5021,43.5388,113561.0
2017-09-22 11:00:00,47.53,47.74,47.53,47.74,119470.0,43.5388,43.7311,43.5388,43.7311,119470.0
2017-09-22 11:10:00,47.74,47.76,47.64,47.75,95675.0,43.7311,43.7495,43.6395,43.7403,95675.0
2017-09-22 11:20:00,47.75,47.8,47.7,47.73,117240.0,43.7403,43.7861,43.6945,43.722,117240.0
2017-09-22 11:30:00,47.73,47.79,47.7,47.79,75942.0,43.722,43.7769,43.6945,43.7769,75942.0
2017-09-22 11:40:00,47.79,47.84,47.75,47.75,90839.0,43.7769,43.8227,43.7403,43.7403,90839.0
2017-09-22 11:50:00,47.76,47.76,47.61,47.7,92510.0,43.7495,43.7495,43.6121,43.6945,92510.0
2017-09-22 12:00:00,47.7,47.73,47.68,47.73,58822.0,43.6945,43.722,43.6762,43.722,58822.0
2017-09-22 12:10:00,47.73,47.73,47.62,47.63,77483.0,43.722,43.722,43.6212,43.6304,77483.0
2017-09-22 12:20:00,47.62,47.7,47.62,47.67,86125.0,43.6212,43.6945,43.6212,43.667,86125.0
2017-09-22 12:30:00,47.67,47.7,47.64,47.68,114229.0,43.667,43.6945,43.6395,43.6762,114229.0
2017-09-22 12:40:00,47.69,47.77,47.68,47.75,91109.0,43.6853,43.7586,43.6762,43.7403,91109.0
2017-09-22 12:50:00,47.75,47.81,47.73,47.74,103907.0,43.7403,43.7953,43.722,43.7311,103907.0
2017-09-22 13:00:00,47.73,47.75,47.72,47.72,71876.0,43.722,43.7403,43.7128,43.7128,71876.0
2017-09-22 13:10:00,47.72,47.76,47.54,47.61,167432.0,43.7128,43.7495,43.5479,43.6121,167432.0
2017-09-22 13:20:00,47.61,47.71,47.59,47.69,74608.0,43.6121,43.7037,43.5937,43.6853,74608.0
2017-09-22 13:30:00,47.69,47.8,47.62,47.8,165886.0,43.6853,43.7861,43.6212,43.7861,165886.0
2017-09-22 13:40:00,47.8,47.83,47.75,47.78,69089.0,43.7861,43.8136,43.7403,43.7678,69089.0
2017-09-22 13:50:00,47.77,47.78,47.7,47.75,90010.0,43.7586,43.7678,43.6945,43.7403,90010.0
2017-09-22 14:00:00,47.75,47.78,47.74,47.77,68234.0,43.7403,43.7678,43.7311,43.7586,68234.0
2017-09-22 14:10:00,47.77,47.79,47.75,47.77,77239.0,43.7586,43.7769,43.7403,43.7586,77239.0
2017-09-22 14:20:00,47.78,47.87,47.77,47.87,90056.0,43.7678,43.8502,43.7586,43.8502,90056.0
2017-09-22 14:30:00,47.87,47.88,47.83,47.87,126472.0,43.8502,43.8594,43.8136,43.8502,126472.0
2017-09-22 14:40:00,47.87,47.92,47.85,47.87,123986.0,43.8502,43.896,43.8319,43.8502,123986.0
2017-09-22 14:50:00,47.86,47.87,47.81,47.81,66462.0,43.8411,43.8502,43.7953,43.7953,66462.0
2017-09-22 15:00:00,47.82,47.85,47.77,47.79,71139.0,43.8044,43.8319,43.7586,43.7769,71139.0
2017-09-22 15:10:00,47.79,47.8,47.74,47.78,82722.0,43.7769,43.7861,43.7311,43.7678,82722.0
2017-09-22 15:20:00,47.78,47.79,47.67,47.75,112558.0,43.7678,43.7769,43.667,43.7403,112558.0
2017-09-22 15:30:00,47.75,47.78,47.72,47.74,98867.0,43.7403,43.7678,43.7128,43.7311,98867.0
2017-09-22 15:40:00,47.74,47.79,47.71,47.76,208351.0,43.7311,43.7769,43.7037,43.7495,208351.0
2017-09-22 15:50:00,47.76,47.81,47.75,47.76,484672.0,43.7495,43.7953,43.7403,43.7495,484672.0
2017-09-25 09:30:00,47.52,47.64,47.04,47.08,543571.0,43.5296,43.6395,43.0899,43.1266,543571.0
2017-09-25 09:40:00,47.06,47.18,46.92,46.97,499063.0,43.1082,43.2182,42.98,43.0258,499063.0
2017-09-25 09:50:00,46.97,47.0,46.72,46.8,515558.0,43.0258,43.0533,42.7968,42.8701,515558.0
2017-09-25 10:00:00,46.8,46.97,46.8,46.96,563878.0,42.8701,43.0258,42.8701,43.0166,563878.0
2017-09-25 10:10:00,46.96,47.2,46.95,47.07,312203.0,43.0166,43.2365,43.0075,43.1174,312203.0
2017-09-25 10:20:00,47.07,47.12,46.95,47.0,279081.0,43.1174,43.1632,43.0075,43.0533,279081.0
2017-09-25 10:30:00,46.99,46.99,46.34,46.37,472831.0,43.0441,43.0441,42.4487,42.4762,472831.0
2017-09-25 10:40:00,46.38,46.63,46.36,46.63,336170.0,42.4853,42.7144,42.467,42.7144,336170.0
2017-09-25 10:50:00,46.63,46.64,46.22,46.31,311350.0,42.7144,42.7235,42.3388,42.4212,311350.0
2017-09-25 11:00:00,46.32,46.38,46.13,46.32,283809.0,42.4304,42.4853,42.2563,42.4304,283809.0
2017-09-25 11:10:00,46.31,46.49,46.3,46.41,177120.0,42.4212,42.5861,42.4121,42.5128,177120.0
2017-09-25 11:20:00,46.41,46.61,46.36,46.5,323723.0,42.5128,42.696,42.467,42.5953,323723.0
2017-09-25 11:30:00,46.5,46.55,46.41,46.42,278138.0,42.5953,42.6411,42.5128,42.522,278138.0
2017-09-25 11:40:00,46.43,46.46,46.21,46.24,164659.0,42.5311,42.5586,42.3296,42.3571,164659.0
2017-09-25 11:50:00,46.24,46.33,46.2,46.28,115732.0,42.3571,42.4395,42.3205,42.3937,115732.0
2017-09-25 12:00:00,46.29,46.3,46.13,46.14,151397.0,42.4029,42.4121,42.2563,42.2655,151397.0
2017-09-25 12:10:00,46.13,46.19,45.97,46.01,294912.0,42.2563,42.3113,42.1098,42.1464,294912.0
2017-09-25 12:20:00,46.01,46.2,45.97,46.11,210657.0,42.1464,42.3205,42.1098,42.238,210657.0
2017-09-25 12:30:00,46.11,46.17,46.09,46.17,107004.0,42.238,42.293,42.2197,42.293,107004.0
2017-09-25 12:40:00,46.17,46.29,46.16,46.26,121223.0,42.293,42.4029,42.2838,42.3754,121223.0
2017-09-25 12:50:00,46.25,46.34,46.25,46.33,86191.0,42.3663,42.4487,42.3663,42.4395,86191.0
2017-09-25 13:00:00,46.32,46.38,46.29,46.31,115809.0,42.4304,42.4853,42.4029,42.4212,115809.0
2017-09-25 13:10:00,46.31,46.31,46.25,46.28,103274.0,42.4212,42.4212,42.3663,42.3937,103274.0
2017-09-25 13:20:00,46.29,46.34,46.26,46.27,97042.0,42.4029,42.4487,42.3754,42.3846,97042.0
2017-09-25 13:30:00,46.27,46.35,46.22,46.31,109005.0,42.3846,42.4579,42.3388,42.4212,109005.0
2017-09-25 13:40:00,46.32,46.37,46.3,46.34,87579.0,42.4304,42.4762,42.4121,42.4487,87579.0
2017-09-25 13:50:00,46.34,46.38,46.31,46.35,94102.0,42.4487,42.4853,42.4212,42.4579,94102.0
2017-09-25 14:00:00,46.35,46.41,46.32,46.39,157919.0,42.4579,42.5128,42.4304,42.4945,157919.0
2017-09-25 14:10:00,46.39,46.39,46.3,46.3,95742.0,42.4945,42.4945,42.4121,42.4121,95742.0
2017-09-25 14:20:00,46.29,46.3,46.2,46.22,118213.0,42.4029,42.4121,42.3205,42.3388,118213.0
2017-09-25 14:30:00,46.22,46.23,46.1,46.1,102739.0,42.3388,42.3479,42.2289,42.2289,102739.0
2017-09-25 14:40:00,46.11,46.18,46.09,46.13,97828.0,42.238,42.3021,42.2197,42.2563,97828.0
2017-09-25 14:50:00,46.12,46.23,46.1,46.22,189804.0,42.2472,42.3479,42.2289,42.3388,189804.0
2017-09-25 15:00:00,46.22,46.33,46.19,46.29,217215.0,42.3388,42.4395,42.3113,42.4029,217215.0
2017-09-25 15:10:00,46.29,46.34,46.24,46.28,170095.0,42.4029,42.4487,42.3571,42.3937,170095.0
2017-09-25 15:20:00,46.28,46.36,46.24,46.3,202332.0,42.3937,42.467,42.3571,42.4121,202332.0
2017-09-25 15:30:00,46.3,46.38,46.29,46.29,238837.0,42.4121,42.4853,42.4029,42.4029,238837.0
2017-09-25 15:40:00,46.29,46.35,46.19,46.34,413560.0,42.4029,42.4579,42.3113,42.4487,413560.0
2017-09-25 15:50:00,46.34,46.34,46.24,46.33,769767.0,42.4487,42.4487,42.3571,42.4395,769767.0
2017-09-26 09:30:00,46.56,46.86,46.52,46.69,529009.0,42.6502,42.925,42.6136,42.7693,529009.0
2017-09-26 09:40:00,46.68,46.74,46.4,46.46,388976.0,42.7602,42.8151,42.5037,42.5586,388976.0
2017-09-26 09:50:00,46.46,46.54,46.37,46.44,252717.0,42.5586,42.6319,42.4762,42.5403,252717.0
2017-09-26 10:00:00,46.44,46.49,46.37,46.41,285682.0,42.5403,42.5861,42.4762,42.5128,285682.0
2017-09-26 10:10:00,46.41,46.55,46.4,46.41,177652.0,42.5128,42.6411,42.5037,42.5128,177652.0
2017-09-26 10:20:00,46.41,46.42,46.15,46.16,258123.0,42.5128,42.522,42.2747,42.2838,258123.0
2017-09-26 10:30:00,46.16,46.24,45.95,46.04,450333.0,42.2838,42.3571,42.0915,42.1739,450333.0
2017-09-26 10:40:00,46.03,46.06,45.98,46.01,267028.0,42.1647,42.1922,42.1189,42.1464,267028.0
2017-09-26 10:50:00,46.01,46.1,45.93,45.94,257103.0,42.1464,42.2289,42.0731,42.0823,257103.0
2017-09-26 11:00:00,45.93,45.95,45.68,45.73,302790.0,42.0731,42.0915,41.8441,41.8899,302790.0
2017-09-26 11:10:00,45.73,45.84,45.58,45.84,450857.0,41.8899,41.9907,41.7525,41.9907,450857.0
2017-09-26 11:20:00,45.83,45.88,45.69,45.83,157004.0,41.9815,42.0273,41.8533,41.9815,157004.0
2017-09-26 11:30:00,45.84,45.95,45.81,45.93,133536.0,41.9907,42.0915,41.9632,42.0731,133536.0
2017-09-26 11:40:00,45.93,46.01,45.93,45.97,177187.0,42.0731,42.1464,42.0731,42.1098,177187.0
2017-09-26 11:50:00,45.97,46.02,45.93,45.98,116566.0,42.1098,42.1556,42.0731,42.1189,116566.0
2017-09-26 12:00:00,45.97,46.16,45.94,46.12,154073.0,42.1098,42.2838,42.0823,42.2472,154073.0
2017-09-26 12:10:00,46.11,46.13,46.03,46.04,97214.0,42.238,42.2563,42.1647,42.1739,97214.0
2017-09-26 12:20:00,46.05,46.07,45.97,46.04,97391.0,42.1831,42.2014,42.1098,42.1739,97391.0
2017-09-26 12:30:00,46.04,46.12,45.99,46.02,149786.0,42.1739,42.2472,42.1281,42.1556,149786.0
2017-09-26 12:40:00,46.01,46.07,45.97,46.04,77129.0,42.1464,42.2014,42.1098,42.1739,77129.0
2017-09-26 12:50:00,46.05,46.14,46.04,46.14,97640.0,42.1831,42.2655,42.1739,42.2655,97640.0
2017-09-26 13:00:00,46.14,46.19,46.09,46.19,106482.0,42.2655,42.3113,42.2197,42.3113,106482.0
2017-09-26 13:10:00,46.19,46.38,46.18,46.28,135144.0,42.3113,42.4853,42.3021,42.3937,135144.0
2017-09-26 13:20:00,46.27,46.34,46.25,46.3,163727.0,42.3846,42.4487,42.3663,42.4121,163727.0
2017-09-26 13:30:00,46.3,46.31,46.27,46.27,122732.0,42.4121,42.4212,42.3846,42.3846,122732.0
2017-09-26 13:40:00,46.27,46.3,46.15,46.16,161584.0,42.3846,42.4121,42.2747,42.2838,161584.0
2017-09-26 13:50:00,46.16,46.2,46.12,46.19,121224.0,42.2838,42.3205,42.2472,42.3113,121224.0
2017-09-26 14:00:00,46.19,46.23,46.17,46.18,91764.0,42.3113,42.3479,42.293,42.3021,91764.0
2017-09-26 14:10:00,46.17,46.18,46.13,46.16,91579.0,42.293,42.3021,42.2563,42.2838,91579.0
2017-09-26 14:20:00,46.16,46.25,46.16,46.21,91330.0,42.2838,42.3663,42.2838,42.3296,91330.0
2017-09-26 14:30:00,46.21,46.21,46.11,46.11,90803.0,42.3296,42.3296,42.238,42.238,90803.0
2017-09-26 14:40:00,46.11,46.18,46.1,46.16,137014.0,42.238,42.3021,42.2289,42.2838,137014.0
2017-09-26 14:50:00,46.15,46.17,46.08,46.09,97989.0,42.2747,42.293,42.2105,42.2197,97989.0
2017-09-26 15:00:00,46.09,46.14,46.08,46.13,136384.0,42.2197,42.2655,42.2105,42.2563,136384.0
2017-09-26 15:10:00,46.13,46.16,46.08,46.15,140541.0,42.2563,42.2838,42.2105,42.2747,140541.0
2017-09-26 15:20:00,46.15,46.16,46.12,46.13,140723.0,42.2747,42.2838,42.2472,42.2563,140723.0
2017-09-26 15:30:00,46.13,46.15,46.1,46.1,230424.0,42.2563,42.2747,42.2289,42.2289,230424.0
2017-09-26 15:40:00,46.09,46.1,45.97,45.98,380096.0,42.2197,42.2289,42.1098,42.1189,380096.0
2017-09-26 15:50:00,45.97,45.97,45.87,45.92,718976.0,42.1098,42.1098,42.0182,42.064,718976.0
2017-09-27 09:30:00,46.73,47.28,46.68,47.25,778576.0,42.806,43.3098,42.7602,43.2823,778576.0
2017-09-27 09:40:00,47.26,47.43,47.2,47.2,374946.0,43.2915,43.4472,43.2365,43.2365,374946.0
2017-09-27 09:50:00,47.21,47.35,47.14,47.23,296137.0,43.2456,43.3739,43.1815,43.264,296137.0
2017-09-27 10:00:00,47.22,47.32,47.17,47.2,307589.0,43.2548,43.3464,43.209,43.2365,307589.0
2017-09-27 10:10:00,47.2,47.25,47.05,47.23,292896.0,43.2365,43.2823,43.0991,43.264,292896.0
2017-09-27 10:20:00,47.24,47.45,47.16,47.44,223412.0,43.2731,43.4655,43.1998,43.4563,223412.0
2017-09-27 10:30:00,47.44,47.62,47.36,47.41,445820.0,43.4563,43.6212,43.3831,43.4289,445820.0
2017-09-27 10:40:00,47.4,47.59,47.36,47.44,274877.0,43.4197,43.5937,43.3831,43.4563,274877.0
2017-09-27 10:50:00,47.43,47.52,47.27,47.42,314482.0,43.4472,43.5296,43.3006,43.438,314482.0
2017-09-27 11:00:00,47.43,47.49,47.35,47.45,352703.0,43.4472,43.5021,43.3739,43.4655,352703.0
2017-09-27 11:10:00,47.45,47.6,47.45,47.54,183796.0,43.4655,43.6029,43.4655,43.5479,183796.0
2017-09-27 11:20:00,47.54,47.68,47.48,47.63,228536.0,43.5479,43.6762,43.493,43.6304,228536.0
2017-09-27 11:30:00,47.62,47.62,47.5,47.58,145772.0,43.6212,43.6212,43.5113,43.5846,145772.0
2017-09-27 11:40:00,47.57,47.6,47.49,47.51,99915.0,43.5754,43.6029,43.5021,43.5205,99915.0
2017-09-27 11:50:00,47.52,47.57,47.48,47.55,134646.0,43.5296,43.5754,43.493,43.5571,134646.0
2017-09-27 12:00:00,47.55,47.58,47.39,47.41,205132.0,43.5571,43.5846,43.4105,43.4289,205132.0
2017-09-27 12:10:00,47.41,47.6,47.4,47.6,245801.0,43.4289,43.6029,43.4197,43.6029,245801.0
2017-09-27 12:20:00,47.59,47.68,47.57,47.62,128793.0,43.5937,43.6762,43.5754,43.6212,128793.0
2017-09-27 12:30:00,47.63,47.64,47.53,47.58,122008.0,43.6304,43.6395,43.5388,43.5846,122008.0
2017-09-27 12:40:00,47.58,47.58,47.52,47.53,133748.0,43.5846,43.5846,43.5296,43.5388,133748.0
2017-09-27 12:50:00,47.53,47.59,47.53,47.58,155285.0,43.5388,43.5937,43.5388,43.5846,155285.0
2017-09-27 13:00:00,47.59,47.61,47.5,47.54,78447.0,43.5937,43.6121,43.5113,43.5479,78447.0
2017-09-27 13:10:00,47.54,47.7,47.48,47.67,244102.0,43.5479,43.6945,43.493,43.667,244102.0
2017-09-27 13:20:00,47.67,47.8,47.65,47.76,349257.0,43.667,43.7861,43.6487,43.7495,349257.0
2017-09-27 13:30:00,47.75,48.03,47.72,47.92,512288.0,43.7403,43.9968,43.7128,43.896,512288.0
2017-09-27 13:40:00,47.93,48.2,47.9,48.19,401570.0,43.9052,44.1525,43.8777,44.1434,401570.0
2017-09-27 13:50:00,48.19,48.41,48.16,48.33,603177.0,44.1434,44.3449,44.1159,44.2716,603177.0
2017-09-27 14:00:00,48.34,48.38,48.25,48.3,285202.0,44.2808,44.3174,44.1983,44.2441,285202.0
2017-09-27 14:10:00,48.3,48.55,48.29,48.34,468179.0,44.2441,44.4731,44.235,44.2808,468179.0
2017-09-27 14:20:00,48.34,48.65,48.32,48.63,438012.0,44.2808,44.5647,44.2624,44.5464,438012.0
2017-09-27 14:30:00,48.63,48.75,48.52,48.75,379255.0,44.5464,44.6563,44.4456,44.6563,379255.0
2017-09-27 14:40:00,48.74,48.78,48.48,48.54,490941.0,44.6472,44.6838,44.409,44.464,490941.0
2017-09-27 14:50:00,48.55,48.67,48.5,48.66,413270.0,44.4731,44.583,44.4273,44.5739,413270.0
2017-09-27 15:00:00,48.65,49.71,48.65,49.49,2075072.0,44.5647,45.5357,44.5647,45.3342,2075072.0
2017-09-27 15:10:00,49.49,49.49,49.01,49.17,1578261.0,45.3342,45.3342,44.8945,45.0411,1578261.0
2017-09-27 15:20:00,49.18,49.42,49.15,49.27,878694.0,45.0502,45.2701,45.0227,45.1327,878694.0
2017-09-27 15:30:00,49.27,49.28,48.97,49.07,874186.0,45.1327,45.1418,44.8579,44.9495,874186.0
2017-09-27 15:40:00,49.07,49.12,48.93,48.97,868129.0,44.9495,44.9953,44.8212,44.8579,868129.0
2017-09-27 15:50:00,48.96,48.97,48.8,48.84,1648945.0,44.8487,44.8579,44.7021,44.7388,1648945.0
2017-09-28 09:30:00,48.95,49.89,48.85,49.09,2054468.0,44.8395,45.7006,44.7479,44.9678,2054468.0
2017-09-28 09:40:00,49.1,49.42,48.94,48.96,838748.0,44.9769,45.2701,44.8304,44.8487,838748.0
2017-09-28 09:50:00,48.96,49.13,48.65,49.11,782565.0,44.8487,45.0044,44.5647,44.9861,782565.0
2017-09-28 10:00:00,49.1,49.29,48.94,49.27,599722.0,44.9769,45.151,44.8304,45.1327,599722.0
2017-09-28 10:10:00,49.26,49.34,49.15,49.29,530583.0,45.1235,45.1968,45.0227,45.151,530583.0
2017-09-28 10:20:00,49.28,49.69,49.28,49.55,673282.0,45.1418,45.5174,45.1418,45.3892,673282.0
2017-09-28 10:30:00,49.53,49.54,49.36,49.44,276914.0,45.3708,45.38,45.2151,45.2884,276914.0
2017-09-28 10:40:00,49.44,49.85,49.39,49.47,565779.0,45.2884,45.664,45.2426,45.3159,565779.0
2017-09-28 10:50:00,49.47,49.72,49.47,49.62,412421.0,45.3159,45.5449,45.3159,45.4533,412421.0
2017-09-28 11:00:00,49.63,49.68,49.52,49.6,249411.0,45.4624,45.5082,45.3617,45.435,249411.0
2017-09-28 11:10:00,49.61,49.63,49.52,49.59,204975.0,45.4441,45.4624,45.3617,45.4258,204975.0
2017-09-28 11:20:00,49.6,49.85,49.59,49.83,513475.0,45.435,45.664,45.4258,45.6456,513475.0
2017-09-28 11:30:00,49.84,50.0,49.69,50.0,455806.0,45.6548,45.8014,45.5174,45.8014,455806.0
2017-09-28 11:40:00,49.99,50.06,49.9,49.97,644942.0,45.7922,45.8563,45.7098,45.7739,644942.0
2017-09-28 11:50:00,49.97,49.97,49.79,49.86,329461.0,45.7739,45.7739,45.609,45.6731,329461.0
2017-09-28 12:00:00,49.87,49.9,49.81,49.84,162944.0,45.6823,45.7098,45.6273,45.6548,162944.0
2017-09-28 12:10:00,49.84,49.95,49.84,49.94,136441.0,45.6548,45.7556,45.6548,45.7464,136441.0
2017-09-28 12:20:00,49.95,50.02,49.9,49.94,197980.0,45.7556,45.8197,45.7098,45.7464,197980.0
2017-09-28 12:30:00,49.94,50.02,49.93,50.0,249674.0,45.7464,45.8197,45.7372,45.8014,249674.0
2017-09-28 12:40:00,49.99,50.13,49.95,50.12,338149.0,45.7922,45.9204,45.7556,45.9113,338149.0
2017-09-28 12:50:00,50.13,50.3,50.11,50.26,355473.0,45.9204,46.0762,45.9021,46.0395,355473.0
2017-09-28 13:00:00,50.27,50.36,50.25,50.31,390427.0,46.0487,46.1311,46.0304,46.0853,390427.0
2017-09-28 13:10:00,50.31,50.38,50.24,50.27,348521.0,46.0853,46.1495,46.0212,46.0487,348521.0
2017-09-28 13:20:00,50.27,50.28,50.11,50.12,408507.0,46.0487,46.0579,45.9021,45.9113,408507.0
2017-09-28 13:30:00,50.12,50.27,50.12,50.23,264030.0,45.9113,46.0487,45.9113,46.0121,264030.0
2017-09-28 13:40:00,50.24,50.4,50.21,50.39,165252.0,46.0212,46.1678,45.9937,46.1586,165252.0
2017-09-28 13:50:00,50.39,50.49,50.33,50.46,376597.0,46.1586,46.2502,46.1037,46.2227,376597.0
2017-09-28 14:00:00,50.46,50.53,50.37,50.37,299678.0,46.2227,46.2869,46.1403,46.1403,299678.0
2017-09-28 14:10:00,50.37,50.69,50.36,50.68,438478.0,46.1403,46.4334,46.1311,46.4243,438478.0
2017-09-28 14:20:00,50.68,50.88,50.57,50.62,814687.0,46.4243,46.6075,46.3235,46.3693,814687.0
2017-09-28 14:30:00,50.62,50.66,50.54,50.65,341931.0,46.3693,46.4059,46.296,46.3968,341931.0
2017-09-28 14:40:00,50.64,50.79,50.63,50.72,361098.0,46.3876,46.525,46.3785,46.4609,361098.0
2017-09-28 14:50:00,50.71,50.77,50.58,50.59,249524.0,46.4517,46.5067,46.3327,46.3418,249524.0
2017-09-28 15:00:00,50.59,50.76,50.59,50.75,322736.0,46.3418,46.4975,46.3418,46.4884,322736.0
2017-09-28 15:10:00,50.75,50.8,50.66,50.67,298553.0,46.4884,46.5342,46.4059,46.4151,298553.0
2017-09-28 15:20:00,50.66,50.68,50.52,50.53,318498.0,46.4059,46.4243,46.2777,46.2869,318498.0
2017-09-28 15:30:00,50.52,50.6,50.44,50.45,531199.0,46.2777,46.351,46.2044,46.2136,531199.0
2017-09-28 15:40:00,50.45,50.57,50.42,50.53,529442.0,46.2136,46.3235,46.1861,46.2869,529442.0
2017-09-28 15:50:00,50.52,50.67,50.42,50.63,1547006.0,46.2777,46.4151,46.1861,46.3785,1547006.0
2017-09-29 09:30:00,50.59,51.21,50.56,51.06,1449793.0,46.3418,46.9098,46.3143,46.7724,1449793.0
2017-09-29 09:40:00,51.06,51.5,51.01,51.32,1339680.0,46.7724,47.1754,46.7266,47.0105,1339680.0
2017-09-29 09:50:00,51.32,51.36,50.67,50.76,1128532.0,47.0105,47.0472,46.4151,46.4975,1128532.0
2017-09-29 10:00:00,50.78,51.0,50.67,50.79,542896.0,46.5159,46.7174,46.4151,46.525,542896.0
2017-09-29 10:10:00,50.8,50.88,50.67,50.7,323937.0,46.5342,46.6075,46.4151,46.4426,323937.0
2017-09-29 10:20:00,50.71,50.75,50.6,50.66,325610.0,46.4517,46.4884,46.351,46.4059,325610.0
2017-09-29 10:30:00,50.66,50.99,50.66,50.98,513020.0,46.4059,46.7082,46.4059,46.6991,513020.0
2017-09-29 10:40:00,50.99,51.05,50.86,50.88,336870.0,46.7082,46.7632,46.5891,46.6075,336870.0
2017-09-29 10:50:00,50.87,50.92,50.8,50.86,408806.0,46.5983,46.6441,46.5342,46.5891,408806.0
2017-09-29 11:00:00,50.86,51.15,50.85,51.1,671699.0,46.5891,46.8548,46.58,46.809,671699.0
2017-09-29 11:10:00,51.12,51.3,51.0,51.28,355697.0,46.8273,46.9922,46.7174,46.9739,355697.0
2017-09-29 11:20:00,51.28,51.46,51.23,51.45,566590.0,46.9739,47.1388,46.9281,47.1296,566590.0
2017-09-29 11:30:00,51.45,51.62,51.34,51.35,677913.0,47.1296,47.2853,47.0288,47.038,677913.0
2017-09-29 11:40:00,51.36,51.59,51.34,51.52,369857.0,47.0472,47.2578,47.0288,47.1937,369857.0
2017-09-29 11:50:00,51.52,51.82,51.49,51.82,460608.0,47.1937,47.4685,47.1662,47.4685,460608.0
2017-09-29 12:00:00,51.82,51.85,51.67,51.74,494007.0,47.4685,47.496,47.3311,47.3953,494007.0
2017-09-29 12:10:00,51.74,51.91,51.63,51.83,437663.0,47.3953,47.551,47.2945,47.4777,437663.0
2017-09-29 12:20:00,51.82,51.84,51.72,51.84,237511.0,47.4685,47.4869,47.3769,47.4869,237511.0
2017-09-29 12:30:00,51.84,51.84,51.73,51.82,146532.0,47.4869,47.4869,47.3861,47.4685,146532.0
2017-09-29 12:40:00,51.82,51.88,51.75,51.85,190782.0,47.4685,47.5235,47.4044,47.496,190782.0
2017-09-29 12:50:00,51.86,51.98,51.85,51.97,308228.0,47.5052,47.6151,47.496,47.6059,308228.0
2017-09-29 13:00:00,51.98,52.28,51.97,52.21,744728.0,47.6151,47.8899,47.6059,47.8258,744728.0
2017-09-29 13:10:00,52.21,52.23,52.02,52.04,486511.0,47.8258,47.8441,47.6517,47.6701,486511.0
2017-09-29 13:20:00,52.03,52.09,51.96,52.04,180863.0,47.6609,47.7159,47.5968,47.6701,180863.0
2017-09-29 13:30:00,52.03,52.16,52.01,52.16,174016.0,47.6609,47.78,47.6426,47.78,174016.0
2017-09-29 13:40:00,52.16,52.19,52.01,52.01,254708.0,47.78,47.8075,47.6426,47.6426,254708.0
2017-09-29 13:50:00,52.02,52.05,51.91,51.93,199026.0,47.6517,47.6792,47.551,47.5693,199026.0
2017-09-29 14:00:00,51.94,51.98,51.83,51.86,232296.0,47.5785,47.6151,47.4777,47.5052,232296.0
2017-09-29 14:10:00,51.86,51.92,51.83,51.91,188733.0,47.5052,47.5601,47.4777,47.551,188733.0
2017-09-29 14:20:00,51.91,51.97,51.86,51.95,156175.0,47.551,47.6059,47.5052,47.5876,156175.0
2017-09-29 14:30:00,51.95,52.06,51.94,52.06,227776.0,47.5876,47.6884,47.5785,47.6884,227776.0
2017-09-29 14:40:00,52.06,52.12,52.03,52.1,248863.0,47.6884,47.7433,47.6609,47.725,248863.0
2017-09-29 14:50:00,52.11,52.23,52.09,52.22,309728.0,47.7342,47.8441,47.7159,47.8349,309728.0
2017-09-29 15:00:00,52.22,52.22,52.07,52.11,380992.0,47.8349,47.8349,47.6975,47.7342,380992.0
2017-09-29 15:10:00,52.11,52.18,52.08,52.18,245824.0,47.7342,47.7983,47.7067,47.7983,245824.0
2017-09-29 15:20:00,52.18,52.22,52.12,52.2,333736.0,47.7983,47.8349,47.7433,47.8166,333736.0
2017-09-29 15:30:00,52.2,52.21,52.14,52.16,430362.0,47.8166,47.8258,47.7617,47.78,430362.0
2017-09-29 15:40:00,52.16,52.23,52.11,52.12,799234.0,47.78,47.8441,47.7342,47.7433,799234.0
2017-09-29 15:50:00,52.12,52.16,52.07,52.1,1229583.0,47.7433,47.78,47.6975,47.725,1229583.0
2017-10-02 09:30:00,52.21,52.4,51.66,51.81,1269679.0,47.8258,47.9998,47.322,47.4594,1269679.0
2017-10-02 09:40:00,51.78,52.52,51.75,52.43,753626.0,47.4319,48.1098,47.4044,48.0273,753626.0
2017-10-02 09:50:00,52.43,52.43,52.06,52.36,514514.0,48.0273,48.0273,47.6884,47.9632,514514.0
2017-10-02 10:00:00,52.36,52.63,52.17,52.48,613441.0,47.9632,48.2105,47.7891,48.0731,613441.0
2017-10-02 10:10:00,52.48,52.63,52.31,52.42,528622.0,48.0731,48.2105,47.9174,48.0182,528622.0
2017-10-02 10:20:00,52.41,52.48,52.12,52.12,464214.0,48.009,48.0731,47.7433,47.7433,464214.0
2017-10-02 10:30:00,52.13,52.31,51.98,52.1,452636.0,47.7525,47.9174,47.6151,47.725,452636.0
2017-10-02 10:40:00,52.11,52.23,52.0,52.13,343584.0,47.7342,47.8441,47.6334,47.7525,343584.0
2017-10-02 10:50:00,52.13,52.19,52.06,52.15,382906.0,47.7525,47.8075,47.6884,47.7708,382906.0
2017-10-02 11:00:00,52.15,52.15,51.92,51.93,300120.0,47.7708,47.7708,47.5601,47.5693,300120.0
2017-10-02 11:10:00,51.93,51.97,51.78,51.79,378413.0,47.5693,47.6059,47.4319,47.4411,378413.0
2017-10-02 11:20:00,51.79,51.87,51.62,51.85,579357.0,47.4411,47.5143,47.2853,47.496,579357.0
2017-10-02 11:30:00,51.84,51.99,51.71,51.95,441066.0,47.4869,47.6243,47.3678,47.5876,441066.0
2017-10-02 11:40:00,51.95,51.99,51.75,51.82,501831.0,47.5876,47.6243,47.4044,47.4685,501831.0
2017-10-02 11:50:00,51.83,52.05,51.8,51.89,263713.0,47.4777,47.6792,47.4502,47.5327,263713.0
2017-10-02 12:00:00,51.89,51.97,51.72,51.96,311601.0,47.5327,47.6059,47.3769,47.5968,311601.0
2017-10-02 12:10:00,51.96,51.99,51.79,51.98,192401.0,47.5968,47.6243,47.4411,47.6151,192401.0
2017-10-02 12:20:00,51.98,52.17,51.97,52.03,305606.0,47.6151,47.7891,47.6059,47.6609,305606.0
2017-10-02 12:30:00,52.04,52.16,52.01,52.11,114674.0,47.6701,47.78,47.6426,47.7342,114674.0
2017-10-02 12:40:00,52.12,52.12,51.96,51.96,135472.0,47.7433,47.7433,47.5968,47.5968,135472.0
2017-10-02 12:50:00,51.96,52.11,51.95,52.11,127898.0,47.5968,47.7342,47.5876,47.7342,127898.0
2017-10-02 13:00:00,52.11,52.3,52.06,52.24,213202.0,47.7342,47.9082,47.6884,47.8533,213202.0
2017-10-02 13:10:00,52.24,52.3,52.22,52.29,169325.0,47.8533,47.9082,47.8349,47.8991,169325.0
2017-10-02 13:20:00,52.29,52.29,52.14,52.16,183205.0,47.8991,47.8991,47.7617,47.78,183205.0
2017-10-02 13:30:00,52.16,52.36,52.15,52.31,362502.0,47.78,47.9632,47.7708,47.9174,362502.0
2017-10-02 13:40:00,52.32,52.35,52.16,52.22,186883.0,47.9265,47.954,47.78,47.8349,186883.0
2017-10-02 13:50:00,52.22,52.27,52.18,52.25,103298.0,47.8349,47.8807,47.7983,47.8624,103298.0
2017-10-02 14:00:00,52.25,52.31,52.22,52.25,174269.0,47.8624,47.9174,47.8349,47.8624,174269.0
2017-10-02 14:10:00,52.26,52.27,52.21,52.25,120940.0,47.8716,47.8807,47.8258,47.8624,120940.0
2017-10-02 14:20:00,52.25,52.26,52.17,52.25,158796.0,47.8624,47.8716,47.7891,47.8624,158796.0
2017-10-02 14:30:00,52.24,52.29,52.17,52.17,162389.0,47.8533,47.8991,47.7891,47.7891,162389.0
2017-10-02 14:40:00,52.17,52.2,52.02,52.04,292677.0,47.7891,47.8166,47.6517,47.6701,292677.0
2017-10-02 14:50:00,52.04,52.1,52.03,52.07,161781.0,47.6701,47.725,47.6609,47.6975,161781.0
2017-10-02 15:00:00,52.08,52.15,52.07,52.1,207882.0,47.7067,47.7708,47.6975,47.725,207882.0
2017-10-02 15:10:00,52.1,52.13,51.99,52.04,181707.0,47.725,47.7525,47.6243,47.6701,181707.0
2017-10-02 15:20:00,52.04,52.1,52.03,52.08,193881.0,47.6701,47.725,47.6609,47.7067,193881.0
2017-10-02 15:30:00,52.09,52.24,52.08,52.18,505013.0,47.7159,47.8533,47.7067,47.7983,505013.0
2017-10-02 15:40:00,52.17,52.18,52.0,52.04,363186.0,47.7891,47.7983,47.6334,47.6701,363186.0
2017-10-02 15:50:00,52.04,52.13,52.02,52.08,685183.0,47.6701,47.7525,47.6517,47.7067,685183.0
2017-10-03 09:30:00,52.21,52.36,52.02,52.19,640514.0,47.8258,47.9632,47.6517,47.8075,640514.0
2017-10-03 09:40:00,52.19,52.33,52.1,52.21,342139.0,47.8075,47.9357,47.725,47.8258,342139.0
2017-10-03 09:50:00,52.23,52.24,52.05,52.19,410210.0,47.8441,47.8533,47.6792,47.8075,410210.0
2017-10-03 10:00:00,52.18,52.23,52.08,52.1,172036.0,47.7983,47.8441,47.7067,47.725,172036.0
2017-10-03 10:10:00,52.11,52.18,51.84,51.97,368009.0,47.7342,47.7983,47.4869,47.6059,368009.0
2017-10-03 10:20:00,51.96,51.96,51.85,51.85,301550.0,47.5968,47.5968,47.496,47.496,301550.0
2017-10-03 10:30:00,51.86,51.95,51.79,51.91,438773.0,47.5052,47.5876,47.4411,47.551,438773.0
2017-10-03 10:40:00,51.9,51.92,51.8,51.82,316409.0,47.5418,47.5601,47.4502,47.4685,316409.0
2017-10-03 10:50:00,51.82,51.83,51.38,51.45,434546.0,47.4685,47.4777,47.0655,47.1296,434546.0
2017-10-03 11:00:00,51.44,51.61,51.32,51.53,409422.0,47.1204,47.2762,47.0105,47.2029,409422.0
2017-10-03 11:10:00,51.52,51.61,51.45,51.58,230961.0,47.1937,47.2762,47.1296,47.2487,230961.0
2017-10-03 11:20:00,51.59,51.66,51.57,51.66,179938.0,47.2578,47.322,47.2395,47.322,179938.0
2017-10-03 11:30:00,51.66,51.71,51.56,51.57,108403.0,47.322,47.3678,47.2304,47.2395,108403.0
2017-10-03 11:40:00,51.56,51.6,51.4,51.45,142961.0,47.2304,47.267,47.0838,47.1296,142961.0
2017-10-03 11:50:00,51.45,51.48,51.4,51.45,107351.0,47.1296,47.1571,47.0838,47.1296,107351.0
2017-10-03 12:00:00,51.45,51.54,51.42,51.54,109791.0,47.1296,47.212,47.1021,47.212,109791.0
2017-10-03 12:10:00,51.54,51.6,51.46,51.46,156958.0,47.212,47.267,47.1388,47.1388,156958.0
2017-10-03 12:20:00,51.47,51.57,51.46,51.55,98474.0,47.1479,47.2395,47.1388,47.2212,98474.0
2017-10-03 12:30:00,51.55,51.59,51.52,51.58,113946.0,47.2212,47.2578,47.1937,47.2487,113946.0
2017-10-03 12:40:00,51.58,51.6,51.52,51.53,185767.0,47.2487,47.267,47.1937,47.2029,185767.0
2017-10-03 12:50:00,51.53,51.53,51.47,51.48,106362.0,47.2029,47.2029,47.1479,47.1571,106362.0
2017-10-03 13:00:00,51.48,51.52,51.43,51.43,81012.0,47.1571,47.1937,47.1113,47.1113,81012.0
2017-10-03 13:10:00,51.44,51.47,51.4,51.4,106297.0,47.1204,47.1479,47.0838,47.0838,106297.0
2017-10-03 13:20:00,51.41,51.43,51.26,51.32,344963.0,47.093,47.1113,46.9556,47.0105,344963.0
2017-10-03 13:30:00,51.33,51.39,51.3,51.35,241983.0,47.0197,47.0746,46.9922,47.038,241983.0
2017-10-03 13:40:00,51.35,51.49,51.32,51.48,181217.0,47.038,47.1662,47.0105,47.1571,181217.0
2017-10-03 13:50:00,51.48,51.59,51.47,51.53,193052.0,47.1571,47.2578,47.1479,47.2029,193052.0
2017-10-03 14:00:00,51.52,51.55,51.51,51.53,128443.0,47.1937,47.2212,47.1846,47.2029,128443.0
2017-10-03 14:10:00,51.52,51.6,51.51,51.6,221635.0,47.1937,47.267,47.1846,47.267,221635.0
2017-10-03 14:20:00,51.6,51.7,51.59,51.7,196560.0,47.267,47.3586,47.2578,47.3586,196560.0
2017-10-03 14:30:00,51.7,51.7,51.55,51.55,134960.0,47.3586,47.3586,47.2212,47.2212,134960.0
2017-10-03 14:40:00,51.56,51.6,51.55,51.6,88425.0,47.2304,47.267,47.2212,47.267,88425.0
2017-10-03 14:50:00,51.59,51.65,51.59,51.63,102941.0,47.2578,47.3128,47.2578,47.2945,102941.0
2017-10-03 15:00:00,51.63,51.68,51.59,51.65,153782.0,47.2945,47.3403,47.2578,47.3128,153782.0
2017-10-03 15:10:00,51.65,51.69,51.61,51.63,128021.0,47.3128,47.3495,47.2762,47.2945,128021.0
2017-10-03 15:20:00,51.64,51.64,51.56,51.61,147395.0,47.3037,47.3037,47.2304,47.2762,147395.0
2017-10-03 15:30:00,51.61,51.8,51.61,51.77,368399.0,47.2762,47.4502,47.2762,47.4227,368399.0
2017-10-03 15:40:00,51.77,51.78,51.71,51.75,362729.0,47.4227,47.4319,47.3678,47.4044,362729.0
2017-10-03 15:50:00,51.74,51.86,51.68,51.85,1003154.0,47.3953,47.5052,47.3403,47.496,1003154.0
2017-10-04 09:30:00,51.74,52.0,51.62,51.72,646298.0,47.3953,47.6334,47.2853,47.3769,646298.0
2017-10-04 09:40:00,51.71,51.96,51.42,51.6,202572.0,47.3678,47.5968,47.1021,47.267,202572.0
2017-10-04 09:50:00,51.59,51.75,51.53,51.72,185595.0,47.2578,47.4044,47.2029,47.3769,185595.0
2017-10-04 10:00:00,51.73,51.93,51.68,51.88,168192.0,47.3861,47.5693,47.3403,47.5235,168192.0
2017-10-04 10:10:00,51.87,51.88,51.57,51.58,241470.0,47.5143,47.5235,47.2395,47.2487,241470.0
2017-10-04 10:20:00,51.59,51.64,51.48,51.51,190650.0,47.2578,47.3037,47.1571,47.1846,190650.0
2017-10-04 10:30:00,51.51,51.51,51.22,51.33,369271.0,47.1846,47.1846,46.9189,47.0197,369271.0
2017-10-04 10:40:00,51.32,51.4,51.2,51.21,213934.0,47.0105,47.0838,46.9006,46.9098,213934.0
2017-10-04 10:50:00,51.21,51.38,51.15,51.33,251547.0,46.9098,47.0655,46.8548,47.0197,251547.0
2017-10-04 11:00:00,51.34,51.52,51.34,51.51,146254.0,47.0288,47.1937,47.0288,47.1846,146254.0
2017-10-04 11:10:00,51.51,51.55,51.37,51.38,150718.0,47.1846,47.2212,47.0563,47.0655,150718.0
2017-10-04 11:20:00,51.38,51.61,51.37,51.61,176938.0,47.0655,47.2762,47.0563,47.2762,176938.0
2017-10-04 11:30:00,51.61,51.63,51.52,51.56,109400.0,47.2762,47.2945,47.1937,47.2304,109400.0
2017-10-04 11:40:00,51.56,51.62,51.55,51.58,69218.0,47.2304,47.2853,47.2212,47.2487,69218.0
2017-10-04 11:50:00,51.58,51.62,51.53,51.59,72882.0,47.2487,47.2853,47.2029,47.2578,72882.0
2017-10-04 12:00:00,51.59,51.66,51.56,51.61,103068.0,47.2578,47.322,47.2304,47.2762,103068.0
2017-10-04 12:10:00,51.6,51.72,51.59,51.68,177413.0,47.267,47.3769,47.2578,47.3403,177413.0
2017-10-04 12:20:00,51.67,51.7,51.62,51.66,87296.0,47.3311,47.3586,47.2853,47.322,87296.0
2017-10-04 12:30:00,51.66,51.68,51.57,51.57,62746.0,47.322,47.3403,47.2395,47.2395,62746.0
2017-10-04 12:40:00,51.57,51.6,51.43,51.46,201460.0,47.2395,47.267,47.1113,47.1388,201460.0
2017-10-04 12:50:00,51.46,51.61,51.46,51.6,137396.0,47.1388,47.2762,47.1388,47.267,137396.0
2017-10-04 13:00:00,51.6,51.74,51.6,51.68,128134.0,47.267,47.3953,47.267,47.3403,128134.0
2017-10-04 13:10:00,51.69,51.69,51.55,51.57,94653.0,47.3495,47.3495,47.2212,47.2395,94653.0
2017-10-04 13:20:00,51.58,51.61,51.55,51.6,75193.0,47.2487,47.2762,47.2212,47.267,75193.0
2017-10-04 13:30:00,51.61,51.61,51.41,51.48,174478.0,47.2762,47.2762,47.093,47.1571,174478.0
2017-10-04 13:40:00,51.48,51.53,51.45,51.46,67455.0,47.1571,47.2029,47.1296,47.1388,67455.0
2017-10-04 13:50:00,51.47,51.53,51.44,51.53,110258.0,47.1479,47.2029,47.1204,47.2029,110258.0
2017-10-04 14:00:00,51.54,51.57,51.5,51.55,118153.0,47.212,47.2395,47.1754,47.2212,118153.0
2017-10-04 14:10:00,51.55,51.55,51.44,51.53,122319.0,47.2212,47.2212,47.1204,47.2029,122319.0
2017-10-04 14:20:00,51.53,51.54,51.48,51.49,86944.0,47.2029,47.212,47.1571,47.1662,86944.0
2017-10-04 14:30:00,51.48,51.58,51.48,51.56,85257.0,47.1571,47.2487,47.1571,47.2304,85257.0
2017-10-04 14:40:00,51.56,51.61,51.53,51.56,103080.0,47.2304,47.2762,47.2029,47.2304,103080.0
2017-10-04 14:50:00,51.56,51.75,51.56,51.75,138060.0,47.2304,47.4044,47.2304,47.4044,138060.0
2017-10-04 15:00:00,51.75,51.81,51.72,51.78,206002.0,47.4044,47.4594,47.3769,47.4319,206002.0
2017-10-04 15:10:00,51.79,51.8,51.69,51.74,174797.0,47.4411,47.4502,47.3495,47.3953,174797.0
2017-10-04 15:20:00,51.74,51.74,51.57,51.61,181985.0,47.3953,47.3953,47.2395,47.2762,181985.0
2017-10-04 15:30:00,51.6,51.68,51.55,51.68,234074.0,47.267,47.3403,47.2212,47.3403,234074.0
2017-10-04 15:40:00,51.67,51.67,51.53,51.58,253869.0,47.3311,47.3311,47.2029,47.2487,253869.0
2017-10-04 15:50:00,51.58,51.63,51.57,51.6,540535.0,47.2487,47.2945,47.2395,47.267,540535.0
2017-10-05 09:30:00,51.65,51.74,51.3,51.34,387423.0,47.3128,47.3953,46.9922,47.0288,387423.0
2017-10-05 09:40:00,51.34,51.51,51.19,51.3,363732.0,47.0288,47.1846,46.8914,46.9922,363732.0
2017-10-05 09:50:00,51.3,51.35,51.04,51.15,426709.0,46.9922,47.038,46.754,46.8548,426709.0
2017-10-05 10:00:00,51.15,51.23,51.12,51.15,201423.0,46.8548,46.9281,46.8273,46.8548,201423.0
2017-10-05 10:10:00,51.16,51.26,51.08,51.1,267081.0,46.864,46.9556,46.7907,46.809,267081.0
2017-10-05 10:20:00,51.1,51.1,50.9,50.96,500294.0,46.809,46.809,46.6258,46.6808,500294.0
2017-10-05 10:30:00,50.95,51.02,50.92,51.0,307608.0,46.6716,46.7357,46.6441,46.7174,307608.0
2017-10-05 10:40:00,51.01,51.07,50.93,50.95,345969.0,46.7266,46.7815,46.6533,46.6716,345969.0
2017-10-05 10:50:00,50.95,51.04,50.93,50.97,240045.0,46.6716,46.754,46.6533,46.6899,240045.0
2017-10-05 11:00:00,50.98,51.07,50.94,50.96,225233.0,46.6991,46.7815,46.6624,46.6808,225233.0
2017-10-05 11:10:00,50.96,50.97,50.77,50.89,263901.0,46.6808,46.6899,46.5067,46.6166,263901.0
2017-10-05 11:20:00,50.89,50.98,50.87,50.94,174179.0,46.6166,46.6991,46.5983,46.6624,174179.0
2017-10-05 11:30:00,50.95,51.15,50.94,51.05,158229.0,46.6716,46.8548,46.6624,46.7632,158229.0
2017-10-05 11:40:00,51.06,51.1,51.01,51.06,142868.0,46.7724,46.809,46.7266,46.7724,142868.0
2017-10-05 11:50:00,51.06,51.09,51.01,51.04,92419.0,46.7724,46.7998,46.7266,46.754,92419.0
2017-10-05 12:00:00,51.03,51.15,51.03,51.1,207794.0,46.7449,46.8548,46.7449,46.809,207794.0
2017-10-05 12:10:00,51.1,51.28,51.09,51.23,369865.0,46.809,46.9739,46.7998,46.9281,369865.0
2017-10-05 12:20:00,51.24,51.44,51.21,51.38,158215.0,46.9372,47.1204,46.9098,47.0655,158215.0
2017-10-05 12:30:00,51.39,51.41,51.32,51.35,129020.0,47.0746,47.093,47.0105,47.038,129020.0
2017-10-05 12:40:00,51.35,51.43,51.26,51.43,183252.0,47.038,47.1113,46.9556,47.1113,183252.0
2017-10-05 12:50:00,51.42,51.42,51.24,51.27,144864.0,47.1021,47.1021,46.9372,46.9647,144864.0
2017-10-05 13:00:00,51.27,51.34,51.26,51.3,99046.0,46.9647,47.0288,46.9556,46.9922,99046.0
2017-10-05 13:10:00,51.3,51.33,51.28,51.29,109043.0,46.9922,47.0197,46.9739,46.983,109043.0
2017-10-05 13:20:00,51.28,51.29,51.19,51.27,123629.0,46.9739,46.983,46.8914,46.9647,123629.0
2017-10-05 13:30:00,51.26,51.27,51.18,51.23,87064.0,46.9556,46.9647,46.8823,46.9281,87064.0
2017-10-05 13:40:00,51.23,51.26,51.17,51.17,83193.0,46.9281,46.9556,46.8731,46.8731,83193.0
2017-10-05 13:50:00,51.18,51.27,51.17,51.25,69714.0,46.8823,46.9647,46.8731,46.9464,69714.0
2017-10-05 14:00:00,51.24,51.32,51.24,51.27,88729.0,46.9372,47.0105,46.9372,46.9647,88729.0
2017-10-05 14:10:00,51.27,51.29,51.23,51.27,84570.0,46.9647,46.983,46.9281,46.9647,84570.0
2017-10-05 14:20:00,51.26,51.36,51.26,51.35,114144.0,46.9556,47.0472,46.9556,47.038,114144.0
2017-10-05 14:30:00,51.34,51.43,51.34,51.35,143806.0,47.0288,47.1113,47.0288,47.038,143806.0
2017-10-05 14:40:00,51.35,51.4,51.34,51.36,96969.0,47.038,47.0838,47.0288,47.0472,96969.0
2017-10-05 14:50:00,51.35,51.45,51.34,51.41,135621.0,47.038,47.1296,47.0288,47.093,135621.0
2017-10-05 15:00:00,51.42,51.55,51.41,51.42,201365.0,47.1021,47.2212,47.093,47.1021,201365.0
2017-10-05 15:10:00,51.42,51.53,51.4,51.5,182532.0,47.1021,47.2029,47.0838,47.1754,182532.0
2017-10-05 15:20:00,51.5,51.61,51.49,51.5,210703.0,47.1754,47.2762,47.1662,47.1754,210703.0
2017-10-05 15:30:00,51.49,51.53,51.41,51.45,191070.0,47.1662,47.2029,47.093,47.1296,191070.0
2017-10-05 15:40:00,51.45,51.46,51.39,51.39,244658.0,47.1296,47.1388,47.0746,47.0746,244658.0
2017-10-05 15:50:00,51.4,51.44,51.37,51.43,479340.0,47.0838,47.1204,47.0563,47.1113,479340.0
2017-10-06 09:30:00,51.2,51.45,51.15,51.37,311129.0,46.9006,47.1296,46.8548,47.0563,311129.0
2017-10-06 09:40:00,51.36,51.71,51.28,51.66,353492.0,47.0472,47.3678,46.9739,47.322,353492.0
2017-10-06 09:50:00,51.66,51.8,51.5,51.76,235038.0,47.322,47.4502,47.1754,47.4136,235038.0
2017-10-06 10:00:00,51.77,51.83,51.7,51.71,298684.0,47.4227,47.4777,47.3586,47.3678,298684.0
2017-10-06 10:10:00,51.7,51.71,51.52,51.6,147760.0,47.3586,47.3678,47.1937,47.267,147760.0
2017-10-06 10:20:00,51.6,51.79,51.55,51.77,152189.0,47.267,47.4411,47.2212,47.4227,152189.0
2017-10-06 10:30:00,51.76,51.86,51.62,51.67,175169.0,47.4136,47.5052,47.2853,47.3311,175169.0
2017-10-06 10:40:00,51.68,51.73,51.62,51.67,95961.0,47.3403,47.3861,47.2853,47.3311,95961.0
2017-10-06 10:50:00,51.66,51.7,51.53,51.55,151987.0,47.322,47.3586,47.2029,47.2212,151987.0
2017-10-06 11:00:00,51.53,51.79,51.53,51.79,197576.0,47.2029,47.4411,47.2029,47.4411,197576.0
2017-10-06 11:10:00,51.79,51.87,51.75,51.84,156805.0,47.4411,47.5143,47.4044,47.4869,156805.0
2017-10-06 11:20:00,51.84,51.96,51.82,51.84,161988.0,47.4869,47.5968,47.4685,47.4869,161988.0
2017-10-06 11:30:00,51.83,51.84,51.74,51.81,135803.0,47.4777,47.4869,47.3953,47.4594,135803.0
2017-10-06 11:40:00,51.81,51.81,51.63,51.67,136777.0,47.4594,47.4594,47.2945,47.3311,136777.0
2017-10-06 11:50:00,51.68,51.84,51.67,51.8,81011.0,47.3403,47.4869,47.3311,47.4502,81011.0
2017-10-06 12:00:00,51.81,51.95,51.75,51.89,199210.0,47.4594,47.5876,47.4044,47.5327,199210.0
2017-10-06 12:10:00,51.9,52.02,51.87,52.0,230377.0,47.5418,47.6517,47.5143,47.6334,230377.0
2017-10-06 12:20:00,52.0,52.1,51.99,52.07,133591.0,47.6334,47.725,47.6243,47.6975,133591.0
2017-10-06 12:30:00,52.08,52.25,52.06,52.24,216115.0,47.7067,47.8624,47.6884,47.8533,216115.0
2017-10-06 12:40:00,52.24,52.28,52.16,52.16,209403.0,47.8533,47.8899,47.78,47.78,209403.0
2017-10-06 12:50:00,52.16,52.16,52.06,52.16,118398.0,47.78,47.78,47.6884,47.78,118398.0
2017-10-06 13:00:00,52.15,52.16,52.0,52.02,79815.0,47.7708,47.78,47.6334,47.6517,79815.0
2017-10-06 13:10:00,52.02,52.09,51.97,51.98,79015.0,47.6517,47.7159,47.6059,47.6151,79015.0
2017-10-06 13:20:00,51.98,52.02,51.92,51.94,130913.0,47.6151,47.6517,47.5601,47.5785,130913.0
2017-10-06 13:30:00,51.94,52.08,51.93,52.05,126555.0,47.5785,47.7067,47.5693,47.6792,126555.0
2017-10-06 13:40:00,52.06,52.12,52.04,52.05,77729.0,47.6884,47.7433,47.6701,47.6792,77729.0
2017-10-06 13:50:00,52.05,52.12,52.01,52.11,107099.0,47.6792,47.7433,47.6426,47.7342,107099.0
2017-10-06 14:00:00,52.1,52.11,51.98,52.06,133356.0,47.725,47.7342,47.6151,47.6884,133356.0
2017-10-06 14:10:00,52.06,52.08,52.04,52.07,74547.0,47.6884,47.7067,47.6701,47.6975,74547.0
2017-10-06 14:20:00,52.08,52.12,52.04,52.11,78956.0,47.7067,47.7433,47.6701,47.7342,78956.0
2017-10-06 14:30:00,52.12,52.2,52.09,52.19,146023.0,47.7433,47.8166,47.7159,47.8075,146023.0
2017-10-06 14:40:00,52.19,52.28,52.18,52.27,153904.0,47.8075,47.8899,47.7983,47.8807,153904.0
2017-10-06 14:50:00,52.26,52.3,52.24,52.3,175863.0,47.8716,47.9082,47.8533,47.9082,175863.0
2017-10-06 15:00:00,52.3,52.3,52.17,52.18,191495.0,47.9082,47.9082,47.7891,47.7983,191495.0
2017-10-06 15:10:00,52.19,52.24,52.12,52.22,149490.0,47.8075,47.8533,47.7433,47.8349,149490.0
2017-10-06 15:20:00,52.21,52.22,52.14,52.19,113919.0,47.8258,47.8349,47.7617,47.8075,113919.0
2017-10-06 15:30:00,52.2,52.27,52.19,52.26,234052.0,47.8166,47.8807,47.8075,47.8716,234052.0
2017-10-06 15:40:00,52.25,52.27,52.23,52.25,398318.0,47.8624,47.8807,47.8441,47.8624,398318.0
2017-10-06 15:50:00,52.25,52.41,52.24,52.38,941500.0,47.8624,48.009,47.8533,47.9815,941500.0
2017-10-09 09:30:00,52.69,53.05,52.6,52.74,703322.0,48.2655,48.5952,48.183,48.3113,703322.0
2017-10-09 09:40:00,52.74,52.83,52.64,52.74,350382.0,48.3113,48.3937,48.2197,48.3113,350382.0
2017-10-09 09:50:00,52.74,52.8,52.6,52.61,224206.0,48.3113,48.3662,48.183,48.1922,224206.0
2017-10-09 10:00:00,52.61,52.67,52.34,52.47,355637.0,48.1922,48.2472,47.9449,48.064,355637.0
2017-10-09 10:10:00,52.48,52.55,52.28,52.51,315142.0,48.0731,48.1372,47.8899,48.1006,315142.0
2017-10-09 10:20:00,52.51,52.56,52.44,52.46,122805.0,48.1006,48.1464,48.0365,48.0548,122805.0
2017-10-09 10:30:00,52.47,52.59,52.47,52.53,215745.0,48.064,48.1739,48.064,48.1189,215745.0
2017-10-09 10:40:00,52.54,52.58,52.35,52.36,247915.0,48.1281,48.1647,47.954,47.9632,247915.0
2017-10-09 10:50:00,52.36,52.57,52.21,52.44,249733.0,47.9632,48.1556,47.8258,48.0365,249733.0
2017-10-09 11:00:00,52.44,52.54,52.38,52.4,191426.0,48.0365,48.1281,47.9815,47.9998,191426.0
2017-10-09 11:10:00,52.39,52.68,52.39,52.64,202109.0,47.9907,48.2563,47.9907,48.2197,202109.0
2017-10-09 11:20:00,52.64,52.83,52.63,52.72,186741.0,48.2197,48.3937,48.2105,48.293,186741.0
2017-10-09 11:30:00,52.71,52.74,52.59,52.63,76355.0,48.2838,48.3113,48.1739,48.2105,76355.0
2017-10-09 11:40:00,52.62,52.77,52.6,52.76,102224.0,48.2014,48.3388,48.183,48.3296,102224.0
2017-10-09 11:50:00,52.76,52.78,52.69,52.7,98694.0,48.3296,48.3479,48.2655,48.2746,98694.0
2017-10-09 12:00:00,52.7,52.8,52.69,52.76,137364.0,48.2746,48.3662,48.2655,48.3296,137364.0
2017-10-09 12:10:00,52.75,52.78,52.71,52.77,84494.0,48.3204,48.3479,48.2838,48.3388,84494.0
2017-10-09 12:20:00,52.77,52.77,52.72,52.72,91918.0,48.3388,48.3388,48.293,48.293,91918.0
2017-10-09 12:30:00,52.72,52.76,52.57,52.59,116460.0,48.293,48.3296,48.1556,48.1739,116460.0
2017-10-09 12:40:00,52.6,52.63,52.54,52.57,99354.0,48.183,48.2105,48.1281,48.1556,99354.0
2017-10-09 12:50:00,52.58,52.61,52.54,52.54,44968.0,48.1647,48.1922,48.1281,48.1281,44968.0
2017-10-09 13:00:00,52.54,52.59,52.51,52.54,56461.0,48.1281,48.1739,48.1006,48.1281,56461.0
2017-10-09 13:10:00,52.54,52.58,52.5,52.54,53024.0,48.1281,48.1647,48.0914,48.1281,53024.0
2017-10-09 13:20:00,52.54,52.68,52.52,52.64,91781.0,48.1281,48.2563,48.1098,48.2197,91781.0
2017-10-09 13:30:00,52.64,52.66,52.48,52.49,159680.0,48.2197,48.238,48.0731,48.0823,159680.0
2017-10-09 13:40:00,52.49,52.54,52.44,52.45,70715.0,48.0823,48.1281,48.0365,48.0456,70715.0
2017-10-09 13:50:00,52.45,52.53,52.43,52.52,70035.0,48.0456,48.1189,48.0273,48.1098,70035.0
2017-10-09 14:00:00,52.52,52.66,52.52,52.65,127734.0,48.1098,48.238,48.1098,48.2288,127734.0
2017-10-09 14:10:00,52.65,52.67,52.58,52.64,141707.0,48.2288,48.2472,48.1647,48.2197,141707.0
2017-10-09 14:20:00,52.64,52.7,52.63,52.66,167424.0,48.2197,48.2746,48.2105,48.238,167424.0
2017-10-09 14:30:00,52.67,52.67,52.55,52.57,78143.0,48.2472,48.2472,48.1372,48.1556,78143.0
2017-10-09 14:40:00,52.57,52.59,52.54,52.55,61963.0,48.1556,48.1739,48.1281,48.1372,61963.0
2017-10-09 14:50:00,52.55,52.63,52.54,52.59,103243.0,48.1372,48.2105,48.1281,48.1739,103243.0
2017-10-09 15:00:00,52.59,52.61,52.47,52.52,172969.0,48.1739,48.1922,48.064,48.1098,172969.0
2017-10-09 15:10:00,52.51,52.52,52.44,52.47,157755.0,48.1006,48.1098,48.0365,48.064,157755.0
2017-10-09 15:20:00,52.48,52.56,52.41,52.53,162204.0,48.0731,48.1464,48.009,48.1189,162204.0
2017-10-09 15:30:00,52.53,52.56,52.47,52.51,169099.0,48.1189,48.1464,48.064,48.1006,169099.0
2017-10-09 15:40:00,52.51,52.55,52.47,52.51,197598.0,48.1006,48.1372,48.064,48.1006,197598.0
2017-10-09 15:50:00,52.51,52.69,52.5,52.68,526611.0,48.1006,48.2655,48.0914,48.2563,526611.0
2017-10-10 09:30:00,53.05,53.07,52.62,52.89,568515.0,48.5952,48.6136,48.2014,48.4487,568515.0
2017-10-10 09:40:00,52.88,52.9,52.3,52.3,472065.0,48.4395,48.4578,47.9082,47.9082,472065.0
2017-10-10 09:50:00,52.3,52.33,52.11,52.19,306653.0,47.9082,47.9357,47.7342,47.8075,306653.0
2017-10-10 10:00:00,52.18,52.41,52.06,52.34,301448.0,47.7983,48.009,47.6884,47.9449,301448.0
2017-10-10 10:10:00,52.33,52.37,52.2,52.25,173382.0,47.9357,47.9724,47.8166,47.8624,173382.0
2017-10-10 10:20:00,52.24,52.48,52.18,52.4,197063.0,47.8533,48.0731,47.7983,47.9998,197063.0
2017-10-10 10:30:00,52.41,52.45,52.23,52.24,241004.0,48.009,48.0456,47.8441,47.8533,241004.0
2017-10-10 10:40:00,52.24,52.35,52.12,52.34,131508.0,47.8533,47.954,47.7433,47.9449,131508.0
2017-10-10 10:50:00,52.34,52.34,52.16,52.2,204848.0,47.9449,47.9449,47.78,47.8166,204848.0
2017-10-10 11:00:00,52.2,52.26,52.09,52.16,178380.0,47.8166,47.8716,47.7159,47.78,178380.0
2017-10-10 11:10:00,52.17,52.44,52.17,52.41,281676.0,47.7891,48.0365,47.7891,48.009,281676.0
2017-10-10 11:20:00,52.4,52.4,52.13,52.15,149011.0,47.9998,47.9998,47.7525,47.7708,149011.0
2017-10-10 11:30:00,52.15,52.24,52.15,52.22,120030.0,47.7708,47.8533,47.7708,47.8349,120030.0
2017-10-10 11:40:00,52.22,52.24,52.14,52.17,104819.0,47.8349,47.8533,47.7617,47.7891,104819.0
2017-10-10 11:50:00,52.16,52.17,51.93,52.01,214541.0,47.78,47.7891,47.5693,47.6426,214541.0
2017-10-10 12:00:00,51.99,52.02,51.85,51.89,162041.0,47.6243,47.6517,47.496,47.5327,162041.0
2017-10-10 12:10:00,51.88,51.93,51.82,51.84,112511.0,47.5235,47.5693,47.4685,47.4869,112511.0
2017-10-10 12:20:00,51.84,51.95,51.79,51.95,110427.0,47.4869,47.5876,47.4411,47.5876,110427.0
2017-10-10 12:30:00,51.95,52.07,51.93,52.02,127319.0,47.5876,47.6975,47.5693,47.6517,127319.0
2017-10-10 12:40:00,52.02,52.09,51.99,52.03,104579.0,47.6517,47.7159,47.6243,47.6609,104579.0
2017-10-10 12:50:00,52.04,52.08,51.97,52.06,64288.0,47.6701,47.7067,47.6059,47.6884,64288.0
2017-10-10 13:00:00,52.06,52.13,52.0,52.01,155408.0,47.6884,47.7525,47.6334,47.6426,155408.0
2017-10-10 13:10:00,52.02,52.24,52.01,52.1,243203.0,47.6517,47.8533,47.6426,47.725,243203.0
2017-10-10 13:20:00,52.1,52.11,52.02,52.08,72386.0,47.725,47.7342,47.6517,47.7067,72386.0
2017-10-10 13:30:00,52.08,52.21,52.08,52.18,85887.0,47.7067,47.8258,47.7067,47.7983,85887.0
2017-10-10 13:40:00,52.18,52.22,52.1,52.12,84578.0,47.7983,47.8349,47.725,47.7433,84578.0
2017-10-10 13:50:00,52.12,52.19,52.1,52.16,90717.0,47.7433,47.8075,47.725,47.78,90717.0
2017-10-10 14:00:00,52.17,52.23,52.11,52.23,70450.0,47.7891,47.8441,47.7342,47.8441,70450.0
2017-10-10 14:10:00,52.22,52.24,52.17,52.19,106574.0,47.8349,47.8533,47.7891,47.8075,106574.0
2017-10-10 14:20:00,52.19,52.33,52.17,52.3,98131.0,47.8075,47.9357,47.7891,47.9082,98131.0
2017-10-10 14:30:00,52.3,52.38,52.29,52.35,110903.0,47.9082,47.9815,47.8991,47.954,110903.0
2017-10-10 14:40:00,52.35,52.37,52.27,52.31,70714.0,47.954,47.9724,47.8807,47.9174,70714.0
2017-10-10 14:50:00,52.31,52.38,52.29,52.38,179954.0,47.9174,47.9815,47.8991,47.9815,179954.0
2017-10-10 15:00:00,52.38,52.5,52.37,52.48,152869.0,47.9815,48.0914,47.9724,48.0731,152869.0
2017-10-10 15:10:00,52.47,52.48,52.4,52.41,132225.0,48.064,48.0731,47.9998,48.009,132225.0
2017-10-10 15:20:00,52.41,52.56,52.41,52.53,135625.0,48.009,48.1464,48.009,48.1189,135625.0
2017-10-10 15:30:00,52.53,52.54,52.48,52.53,126692.0,48.1189,48.1281,48.0731,48.1189,126692.0
2017-10-10 15:40:00,52.53,52.53,52.46,52.51,196682.0,48.1189,48.1189,48.0548,48.1006,196682.0
2017-10-10 15:50:00,52.51,52.61,52.46,52.59,519026.0,48.1006,48.1922,48.0548,48.1739,519026.0
2017-10-11 09:30:00,52.39,52.79,52.3,52.64,315097.0,47.9907,48.3571,47.9082,48.2197,315097.0
2017-10-11 09:40:00,52.64,53.08,52.55,53.01,390914.0,48.2197,48.6227,48.1372,48.5586,390914.0
2017-10-11 09:50:00,53.02,53.08,52.73,53.08,299138.0,48.5678,48.6227,48.3021,48.6227,299138.0
2017-10-11 10:00:00,53.09,53.1,52.86,52.95,202445.0,48.6319,48.6411,48.4212,48.5036,202445.0
2017-10-11 10:10:00,52.94,52.95,52.77,52.85,282251.0,48.4945,48.5036,48.3388,48.412,282251.0
2017-10-11 10:20:00,52.85,53.0,52.75,52.96,189911.0,48.412,48.5494,48.3204,48.5128,189911.0
2017-10-11 10:30:00,52.96,52.98,52.83,52.83,201344.0,48.5128,48.5311,48.3937,48.3937,201344.0
2017-10-11 10:40:00,52.84,52.99,52.82,52.97,73096.0,48.4029,48.5403,48.3846,48.522,73096.0
2017-10-11 10:50:00,52.97,52.99,52.86,52.87,162913.0,48.522,48.5403,48.4212,48.4304,162913.0
2017-10-11 11:00:00,52.87,53.02,52.83,53.02,227741.0,48.4304,48.5678,48.3937,48.5678,227741.0
2017-10-11 11:10:00,53.02,53.07,52.96,52.98,326271.0,48.5678,48.6136,48.5128,48.5311,326271.0
2017-10-11 11:20:00,52.98,53.0,52.7,52.72,147488.0,48.5311,48.5494,48.2746,48.293,147488.0
2017-10-11 11:30:00,52.72,52.78,52.71,52.75,102150.0,48.293,48.3479,48.2838,48.3204,102150.0
2017-10-11 11:40:00,52.74,52.82,52.67,52.77,108987.0,48.3113,48.3846,48.2472,48.3388,108987.0
2017-10-11 11:50:00,52.76,52.9,52.75,52.85,90312.0,48.3296,48.4578,48.3204,48.412,90312.0
2017-10-11 12:00:00,52.84,52.95,52.82,52.93,62701.0,48.4029,48.5036,48.3846,48.4853,62701.0
2017-10-11 12:10:00,52.93,52.98,52.91,52.98,54678.0,48.4853,48.5311,48.467,48.5311,54678.0
2017-10-11 12:20:00,52.97,52.98,52.87,52.88,71777.0,48.522,48.5311,48.4304,48.4395,71777.0
2017-10-11 12:30:00,52.87,52.88,52.77,52.77,56180.0,48.4304,48.4395,48.3388,48.3388,56180.0
2017-10-11 12:40:00,52.78,52.88,52.77,52.83,67135.0,48.3479,48.4395,48.3388,48.3937,67135.0
2017-10-11 12:50:00,52.84,52.98,52.83,52.94,153113.0,48.4029,48.5311,48.3937,48.4945,153113.0
2017-10-11 13:00:00,52.93,52.97,52.9,52.92,88512.0,48.4853,48.522,48.4578,48.4762,88512.0
2017-10-11 13:10:00,52.92,53.02,52.92,53.01,118111.0,48.4762,48.5678,48.4762,48.5586,118111.0
2017-10-11 13:20:00,53.01,53.01,52.95,52.98,43773.0,48.5586,48.5586,48.5036,48.5311,43773.0
2017-10-11 13:30:00,52.98,53.0,52.92,52.98,50180.0,48.5311,48.5494,48.4762,48.5311,50180.0
2017-10-11 13:40:00,52.98,52.99,52.96,52.99,38208.0,48.5311,48.5403,48.5128,48.5403,38208.0
2017-10-11 13:50:00,53.0,53.07,53.0,53.02,62827.0,48.5494,48.6136,48.5494,48.5678,62827.0
2017-10-11 14:00:00,53.02,53.25,53.01,53.19,228630.0,48.5678,48.7785,48.5586,48.7235,228630.0
2017-10-11 14:10:00,53.19,53.38,53.15,53.35,158900.0,48.7235,48.8975,48.6869,48.8701,158900.0
2017-10-11 14:20:00,53.34,53.35,53.12,53.2,137456.0,48.8609,48.8701,48.6594,48.7327,137456.0
2017-10-11 14:30:00,53.21,53.27,53.14,53.18,121106.0,48.7418,48.7968,48.6777,48.7143,121106.0
2017-10-11 14:40:00,53.18,53.22,53.15,53.16,68271.0,48.7143,48.751,48.6869,48.696,68271.0
2017-10-11 14:50:00,53.16,53.17,53.08,53.12,91292.0,48.696,48.7052,48.6227,48.6594,91292.0
2017-10-11 15:00:00,53.12,53.2,53.12,53.16,103349.0,48.6594,48.7327,48.6594,48.696,103349.0
2017-10-11 15:10:00,53.16,53.23,53.12,53.16,141474.0,48.696,48.7601,48.6594,48.696,141474.0
2017-10-11 15:20:00,53.16,53.19,53.07,53.09,117046.0,48.696,48.7235,48.6136,48.6319,117046.0
2017-10-11 15:30:00,53.09,53.11,52.97,53.0,150787.0,48.6319,48.6502,48.522,48.5494,150787.0
2017-10-11 15:40:00,52.99,53.09,52.99,53.04,233428.0,48.5403,48.6319,48.5403,48.5861,233428.0
2017-10-11 15:50:00,53.05,53.23,53.04,53.22,774066.0,48.5952,48.7601,48.5861,48.751,774066.0
2017-10-12 09:30:00,53.19,53.46,53.04,53.37,475299.0,48.7235,48.9708,48.5861,48.8884,475299.0
2017-10-12 09:40:00,53.37,53.64,53.21,53.54,302437.0,48.8884,49.1357,48.7418,49.0441,302437.0
2017-10-12 09:50:00,53.55,53.61,53.41,53.46,194676.0,49.0533,49.1082,48.925,48.9708,194676.0
2017-10-12 10:00:00,53.47,53.53,53.29,53.32,212253.0,48.98,49.0349,48.8151,48.8426,212253.0
2017-10-12 10:10:00,53.31,53.53,53.28,53.49,269513.0,48.8334,49.0349,48.8059,48.9983,269513.0
2017-10-12 10:20:00,53.49,53.53,53.35,53.37,160694.0,48.9983,49.0349,48.8701,48.8884,160694.0
2017-10-12 10:30:00,53.36,53.76,53.34,53.53,528609.0,48.8792,49.2456,48.8609,49.0349,528609.0
2017-10-12 10:40:00,53.52,53.74,53.52,53.73,253871.0,49.0258,49.2273,49.0258,49.2181,253871.0
2017-10-12 10:50:00,53.73,53.78,53.45,53.48,294251.0,49.2181,49.2639,48.9617,48.9891,294251.0
2017-10-12 11:00:00,53.47,53.58,53.43,53.55,138712.0,48.98,49.0807,48.9433,49.0533,138712.0
2017-10-12 11:10:00,53.56,53.62,53.51,53.51,115877.0,49.0624,49.1174,49.0166,49.0166,115877.0
2017-10-12 11:20:00,53.51,53.58,53.42,53.55,167855.0,49.0166,49.0807,48.9342,49.0533,167855.0
2017-10-12 11:30:00,53.55,53.56,53.45,53.48,109711.0,49.0533,49.0624,48.9617,48.9891,109711.0
2017-10-12 11:40:00,53.48,53.49,53.41,53.42,172071.0,48.9891,48.9983,48.925,48.9342,172071.0
2017-10-12 11:50:00,53.42,53.52,53.41,53.44,87621.0,48.9342,49.0258,48.925,48.9525,87621.0
2017-10-12 12:00:00,53.44,53.67,53.43,53.61,199178.0,48.9525,49.1632,48.9433,49.1082,199178.0
2017-10-12 12:10:00,53.61,53.65,53.54,53.64,173558.0,49.1082,49.1449,49.0441,49.1357,173558.0
2017-10-12 12:20:00,53.64,53.73,53.63,53.73,114915.0,49.1357,49.2181,49.1265,49.2181,114915.0
2017-10-12 12:30:00,53.72,53.97,53.7,53.96,876730.0,49.209,49.438,49.1907,49.4288,876730.0
2017-10-12 12:40:00,53.96,54.13,53.9,53.91,559624.0,49.4288,49.5846,49.3739,49.383,559624.0
2017-10-12 12:50:00,53.91,53.93,53.79,53.8,350309.0,49.383,49.4014,49.2731,49.2823,350309.0
2017-10-12 13:00:00,53.81,53.85,53.71,53.85,324907.0,49.2914,49.3281,49.1998,49.3281,324907.0
2017-10-12 13:10:00,53.84,54.01,53.78,53.96,234338.0,49.3189,49.4746,49.2639,49.4288,234338.0
2017-10-12 13:20:00,53.96,53.98,53.84,53.87,120891.0,49.4288,49.4472,49.3189,49.3464,120891.0
2017-10-12 13:30:00,53.87,53.93,53.84,53.92,137819.0,49.3464,49.4014,49.3189,49.3922,137819.0
2017-10-12 13:40:00,53.92,53.97,53.86,53.93,262690.0,49.3922,49.438,49.3372,49.4014,262690.0
2017-10-12 13:50:00,53.93,53.96,53.81,53.84,254254.0,49.4014,49.4288,49.2914,49.3189,254254.0
2017-10-12 14:00:00,53.84,53.99,53.82,53.86,441700.0,49.3189,49.4563,49.3006,49.3372,441700.0
2017-10-12 14:10:00,53.85,54.03,53.83,53.86,872011.0,49.3281,49.493,49.3098,49.3372,872011.0
2017-10-12 14:20:00,53.85,53.93,53.78,53.84,259633.0,49.3281,49.4014,49.2639,49.3189,259633.0
2017-10-12 14:30:00,53.84,53.84,53.74,53.8,142274.0,49.3189,49.3189,49.2273,49.2823,142274.0
2017-10-12 14:40:00,53.8,53.8,53.58,53.58,213172.0,49.2823,49.2823,49.0807,49.0807,213172.0
2017-10-12 14:50:00,53.58,53.61,53.33,53.38,298321.0,49.0807,49.1082,48.8517,48.8975,298321.0
2017-10-12 15:00:00,53.39,53.47,53.37,53.37,209737.0,48.9067,48.98,48.8884,48.8884,209737.0
2017-10-12 15:10:00,53.38,53.4,53.35,53.39,191922.0,48.8975,48.9159,48.8701,48.9067,191922.0
2017-10-12 15:20:00,53.39,53.41,53.34,53.41,240486.0,48.9067,48.925,48.8609,48.925,240486.0
2017-10-12 15:30:00,53.4,53.41,53.26,53.28,298384.0,48.9159,48.925,48.7876,48.8059,298384.0
2017-10-12 15:40:00,53.27,53.37,53.27,53.33,279023.0,48.7968,48.8884,48.7968,48.8517,279023.0
2017-10-12 15:50:00,53.33,53.34,53.22,53.31,753182.0,48.8517,48.8609,48.751,48.8334,753182.0
2017-10-13 09:30:00,53.53,53.83,53.23,53.3,657086.0,49.0349,49.3098,48.7601,48.8243,657086.0
2017-10-13 09:40:00,53.3,53.85,53.26,53.83,513257.0,48.8243,49.3281,48.7876,49.3098,513257.0
2017-10-13 09:50:00,53.83,53.84,53.56,53.61,396948.0,49.3098,49.3189,49.0624,49.1082,396948.0
2017-10-13 10:00:00,53.61,53.95,53.59,53.82,354002.0,49.1082,49.4197,49.0899,49.3006,354002.0
2017-10-13 10:10:00,53.83,53.83,53.63,53.73,122662.0,49.3098,49.3098,49.1265,49.2181,122662.0
2017-10-13 10:20:00,53.73,53.8,53.68,53.73,171129.0,49.2181,49.2823,49.1723,49.2181,171129.0
2017-10-13 10:30:00,53.74,53.91,53.69,53.82,123373.0,49.2273,49.383,49.1815,49.3006,123373.0
2017-10-13 10:40:00,53.82,53.85,53.63,53.65,192347.0,49.3006,49.3281,49.1265,49.1449,192347.0
2017-10-13 10:50:00,53.65,53.75,53.62,53.66,407038.0,49.1449,49.2365,49.1174,49.154,407038.0
2017-10-13 11:00:00,53.67,53.73,53.65,53.68,119080.0,49.1632,49.2181,49.1449,49.1723,119080.0
2017-10-13 11:10:00,53.66,53.79,53.66,53.77,128005.0,49.154,49.2731,49.154,49.2548,128005.0
2017-10-13 11:20:00,53.77,54.03,53.76,53.91,463589.0,49.2548,49.493,49.2456,49.383,463589.0
2017-10-13 11:30:00,53.92,53.94,53.78,53.87,160524.0,49.3922,49.4105,49.2639,49.3464,160524.0
2017-10-13 11:40:00,53.87,53.98,53.86,53.97,98140.0,49.3464,49.4472,49.3372,49.438,98140.0
2017-10-13 11:50:00,53.97,53.98,53.93,53.97,206465.0,49.438,49.4472,49.4014,49.438,206465.0
2017-10-13 12:00:00,53.98,54.01,53.92,53.93,209245.0,49.4472,49.4746,49.3922,49.4014,209245.0
2017-10-13 12:10:00,53.93,53.94,53.8,53.87,198304.0,49.4014,49.4105,49.2823,49.3464,198304.0
2017-10-13 12:20:00,53.87,53.91,53.84,53.87,107034.0,49.3464,49.383,49.3189,49.3464,107034.0
2017-10-13 12:30:00,53.86,53.89,53.78,53.79,153901.0,49.3372,49.3647,49.2639,49.2731,153901.0
2017-10-13 12:40:00,53.78,53.83,53.76,53.79,110286.0,49.2639,49.3098,49.2456,49.2731,110286.0
2017-10-13 12:50:00,53.8,53.82,53.75,53.79,80320.0,49.2823,49.3006,49.2365,49.2731,80320.0
2017-10-13 13:00:00,53.78,53.82,53.76,53.78,143814.0,49.2639,49.3006,49.2456,49.2639,143814.0
2017-10-13 13:10:00,53.79,53.85,53.75,53.85,99792.0,49.2731,49.3281,49.2365,49.3281,99792.0
2017-10-13 13:20:00,53.85,53.93,53.81,53.92,113191.0,49.3281,49.4014,49.2914,49.3922,113191.0
2017-10-13 13:30:00,53.91,53.92,53.85,53.88,103604.0,49.383,49.3922,49.3281,49.3556,103604.0
2017-10-13 13:40:00,53.88,53.98,53.87,53.89,197192.0,49.3556,49.4472,49.3464,49.3647,197192.0
2017-10-13 13:50:00,53.89,53.93,53.83,53.85,152730.0,49.3647,49.4014,49.3098,49.3281,152730.0
2017-10-13 14:00:00,53.85,53.88,53.84,53.86,137261.0,49.3281,49.3556,49.3189,49.3372,137261.0
2017-10-13 14:10:00,53.85,54.05,53.83,53.94,183675.0,49.3281,49.5113,49.3098,49.4105,183675.0
2017-10-13 14:20:00,53.93,54.04,53.92,54.02,124087.0,49.4014,49.5021,49.3922,49.4838,124087.0
2017-10-13 14:30:00,54.02,54.02,53.95,53.95,132805.0,49.4838,49.4838,49.4197,49.4197,132805.0
2017-10-13 14:40:00,53.95,53.98,53.91,53.91,159031.0,49.4197,49.4472,49.383,49.383,159031.0
2017-10-13 14:50:00,53.91,53.97,53.89,53.91,145671.0,49.383,49.438,49.3647,49.383,145671.0
2017-10-13 15:00:00,53.91,53.99,53.85,53.94,140813.0,49.383,49.4563,49.3281,49.4105,140813.0
2017-10-13 15:10:00,53.95,54.0,53.93,53.97,113013.0,49.4197,49.4655,49.4014,49.438,113013.0
2017-10-13 15:20:00,53.97,53.99,53.93,53.97,168805.0,49.438,49.4563,49.4014,49.438,168805.0
2017-10-13 15:30:00,53.97,54.01,53.94,53.95,157843.0,49.438,49.4746,49.4105,49.4197,157843.0
2017-10-13 15:40:00,53.95,53.98,53.92,53.96,394975.0,49.4197,49.4472,49.3922,49.4288,394975.0
2017-10-13 15:50:00,53.96,53.96,53.89,53.95,559107.0,49.4288,49.4288,49.3647,49.4197,559107.0
2017-10-16 09:30:00,54.28,54.7,54.28,54.55,706300.0,49.722,50.1067,49.722,49.9693,706300.0
2017-10-16 09:40:00,54.54,54.55,54.32,54.48,457409.0,49.9601,49.9693,49.7586,49.9052,457409.0
2017-10-16 09:50:00,54.48,54.57,54.38,54.52,227349.0,49.9052,49.9876,49.8136,49.9418,227349.0
2017-10-16 10:00:00,54.51,54.77,54.51,54.6,411639.0,49.9326,50.1708,49.9326,50.0151,411639.0
2017-10-16 10:10:00,54.6,54.73,54.51,54.61,293437.0,50.0151,50.1342,49.9326,50.0243,293437.0
2017-10-16 10:20:00,54.62,54.62,54.51,54.57,202828.0,50.0334,50.0334,49.9326,49.9876,202828.0
2017-10-16 10:30:00,54.57,54.59,54.42,54.42,232143.0,49.9876,50.0059,49.8502,49.8502,232143.0
2017-10-16 10:40:00,54.43,54.55,54.39,54.55,217023.0,49.8594,49.9693,49.8227,49.9693,217023.0
2017-10-16 10:50:00,54.54,54.68,54.53,54.57,192260.0,49.9601,50.0884,49.951,49.9876,192260.0
2017-10-16 11:00:00,54.57,54.7,54.56,54.61,120503.0,49.9876,50.1067,49.9785,50.0243,120503.0
2017-10-16 11:10:00,54.61,54.65,54.53,54.57,167993.0,50.0243,50.0609,49.951,49.9876,167993.0
2017-10-16 11:20:00,54.57,54.69,54.54,54.63,139341.0,49.9876,50.0975,49.9601,50.0426,139341.0
2017-10-16 11:30:00,54.62,54.71,54.62,54.71,110653.0,50.0334,50.1159,50.0334,50.1159,110653.0
2017-10-16 11:40:00,54.71,54.8,54.7,54.77,127448.0,50.1159,50.1983,50.1067,50.1708,127448.0
2017-10-16 11:50:00,54.78,54.8,54.73,54.75,144899.0,50.18,50.1983,50.1342,50.1525,144899.0
2017-10-16 12:00:00,54.75,54.76,54.55,54.55,180964.0,50.1525,50.1617,49.9693,49.9693,180964.0
2017-10-16 12:10:00,54.55,54.59,54.42,54.46,256121.0,49.9693,50.0059,49.8502,49.8868,256121.0
2017-10-16 12:20:00,54.47,54.62,54.46,54.62,181612.0,49.896,50.0334,49.8868,50.0334,181612.0
2017-10-16 12:30:00,54.62,54.74,54.61,54.73,140436.0,50.0334,50.1433,50.0243,50.1342,140436.0
2017-10-16 12:40:00,54.74,54.77,54.67,54.72,109468.0,50.1433,50.1708,50.0792,50.125,109468.0
2017-10-16 12:50:00,54.72,54.74,54.61,54.61,123192.0,50.125,50.1433,50.0243,50.0243,123192.0
2017-10-16 13:00:00,54.61,54.69,54.59,54.69,112993.0,50.0243,50.0975,50.0059,50.0975,112993.0
2017-10-16 13:10:00,54.7,54.79,54.68,54.79,106441.0,50.1067,50.1891,50.0884,50.1891,106441.0
2017-10-16 13:20:00,54.8,54.85,54.74,54.85,107341.0,50.1983,50.2441,50.1433,50.2441,107341.0
2017-10-16 13:30:00,54.85,54.9,54.83,54.84,188679.0,50.2441,50.2899,50.2258,50.2349,188679.0
2017-10-16 13:40:00,54.84,54.84,54.73,54.79,131135.0,50.2349,50.2349,50.1342,50.1891,131135.0
2017-10-16 13:50:00,54.78,54.83,54.74,54.79,123598.0,50.18,50.2258,50.1433,50.1891,123598.0
2017-10-16 14:00:00,54.79,54.89,54.77,54.77,108484.0,50.1891,50.2807,50.1708,50.1708,108484.0
2017-10-16 14:10:00,54.77,54.83,54.73,54.75,111414.0,50.1708,50.2258,50.1342,50.1525,111414.0
2017-10-16 14:20:00,54.75,54.81,54.74,54.77,115342.0,50.1525,50.2075,50.1433,50.1708,115342.0
2017-10-16 14:30:00,54.76,54.77,54.72,54.73,91931.0,50.1617,50.1708,50.125,50.1342,91931.0
2017-10-16 14:40:00,54.73,54.92,54.73,54.89,210493.0,50.1342,50.3082,50.1342,50.2807,210493.0
2017-10-16 14:50:00,54.89,54.98,54.89,54.98,234200.0,50.2807,50.3632,50.2807,50.3632,234200.0
2017-10-16 15:00:00,54.98,55.0,54.93,54.98,270736.0,50.3632,50.3815,50.3174,50.3632,270736.0
2017-10-16 15:10:00,54.98,55.07,54.97,55.02,290247.0,50.3632,50.4456,50.354,50.3998,290247.0
2017-10-16 15:20:00,55.02,55.02,54.97,55.01,234693.0,50.3998,50.3998,50.354,50.3907,234693.0
2017-10-16 15:30:00,55.01,55.09,55.0,55.01,274964.0,50.3907,50.4639,50.3815,50.3907,274964.0
2017-10-16 15:40:00,55.01,55.05,54.96,55.0,526595.0,50.3907,50.4273,50.3449,50.3815,526595.0
2017-10-16 15:50:00,55.0,55.05,54.99,55.05,590984.0,50.3815,50.4273,50.3723,50.4273,590984.0
2017-10-17 09:30:00,54.97,55.28,54.28,54.45,947814.0,50.354,50.638,49.722,49.8777,947814.0
2017-10-17 09:40:00,54.45,54.8,54.38,54.79,480070.0,49.8777,50.1983,49.8136,50.1891,480070.0
2017-10-17 09:50:00,54.78,54.79,54.5,54.62,252506.0,50.18,50.1891,49.9235,50.0334,252506.0
2017-10-17 10:00:00,54.61,54.75,54.54,54.73,246413.0,50.0243,50.1525,49.9601,50.1342,246413.0
2017-10-17 10:10:00,54.73,54.87,54.67,54.79,290069.0,50.1342,50.2624,50.0792,50.1891,290069.0
2017-10-17 10:20:00,54.8,54.89,54.57,54.59,349879.0,50.1983,50.2807,49.9876,50.0059,349879.0
2017-10-17 10:30:00,54.59,54.76,54.59,54.73,199594.0,50.0059,50.1617,50.0059,50.1342,199594.0
2017-10-17 10:40:00,54.72,54.76,54.64,54.76,252315.0,50.125,50.1617,50.0517,50.1617,252315.0
2017-10-17 10:50:00,54.76,54.91,54.74,54.85,289397.0,50.1617,50.2991,50.1433,50.2441,289397.0
2017-10-17 11:00:00,54.85,54.97,54.8,54.94,196158.0,50.2441,50.354,50.1983,50.3265,196158.0
2017-10-17 11:10:00,54.95,55.0,54.91,54.98,155396.0,50.3357,50.3815,50.2991,50.3632,155396.0
2017-10-17 11:20:00,54.98,55.0,54.83,54.93,390289.0,50.3632,50.3815,50.2258,50.3174,390289.0
2017-10-17 11:30:00,54.94,54.99,54.9,54.96,120134.0,50.3265,50.3723,50.2899,50.3449,120134.0
2017-10-17 11:40:00,54.96,54.99,54.93,54.94,129210.0,50.3449,50.3723,50.3174,50.3265,129210.0
2017-10-17 11:50:00,54.94,54.99,54.87,54.94,118941.0,50.3265,50.3723,50.2624,50.3265,118941.0
2017-10-17 12:00:00,54.95,54.96,54.9,54.9,86836.0,50.3357,50.3449,50.2899,50.2899,86836.0
2017-10-17 12:10:00,54.9,54.9,54.8,54.85,137502.0,50.2899,50.2899,50.1983,50.2441,137502.0
2017-10-17 12:20:00,54.85,54.86,54.76,54.84,126574.0,50.2441,50.2533,50.1617,50.2349,126574.0
2017-10-17 12:30:00,54.84,54.84,54.7,54.77,235070.0,50.2349,50.2349,50.1067,50.1708,235070.0
2017-10-17 12:40:00,54.77,54.8,54.71,54.79,99747.0,50.1708,50.1983,50.1159,50.1891,99747.0
2017-10-17 12:50:00,54.8,54.92,54.79,54.89,310265.0,50.1983,50.3082,50.1891,50.2807,310265.0
2017-10-17 13:00:00,54.9,55.1,54.9,55.04,345159.0,50.2899,50.4731,50.2899,50.4181,345159.0
2017-10-17 13:10:00,55.04,55.17,55.04,55.12,177854.0,50.4181,50.5372,50.4181,50.4914,177854.0
2017-10-17 13:20:00,55.12,55.17,55.07,55.07,97299.0,50.4914,50.5372,50.4456,50.4456,97299.0
2017-10-17 13:30:00,55.07,55.12,55.04,55.08,105030.0,50.4456,50.4914,50.4181,50.4548,105030.0
2017-10-17 13:40:00,55.09,55.09,54.98,55.01,315626.0,50.4639,50.4639,50.3632,50.3907,315626.0
2017-10-17 13:50:00,55.01,55.01,54.91,54.98,150232.0,50.3907,50.3907,50.2991,50.3632,150232.0
2017-10-17 14:00:00,54.98,55.03,54.97,55.01,96224.0,50.3632,50.409,50.354,50.3907,96224.0
2017-10-17 14:10:00,55.01,55.05,54.97,54.99,105699.0,50.3907,50.4273,50.354,50.3723,105699.0
2017-10-17 14:20:00,54.99,55.03,54.96,55.01,137782.0,50.3723,50.409,50.3449,50.3907,137782.0
2017-10-17 14:30:00,55.01,55.09,55.01,55.08,121799.0,50.3907,50.4639,50.3907,50.4548,121799.0
2017-10-17 14:40:00,55.08,55.12,55.04,55.09,106332.0,50.4548,50.4914,50.4181,50.4639,106332.0
2017-10-17 14:50:00,55.09,55.2,55.08,55.2,135061.0,50.4639,50.5647,50.4548,50.5647,135061.0
2017-10-17 15:00:00,55.2,55.24,55.11,55.14,162854.0,50.5647,50.6013,50.4823,50.5097,162854.0
2017-10-17 15:10:00,55.14,55.19,55.09,55.1,127041.0,50.5097,50.5555,50.4639,50.4731,127041.0
2017-10-17 15:20:00,55.1,55.11,54.95,55.0,233220.0,50.4731,50.4823,50.3357,50.3815,233220.0
2017-10-17 15:30:00,55.0,55.09,54.98,55.08,245017.0,50.3815,50.4639,50.3632,50.4548,245017.0
2017-10-17 15:40:00,55.08,55.08,54.98,55.02,288801.0,50.4548,50.4548,50.3632,50.3998,288801.0
2017-10-17 15:50:00,55.02,55.14,55.02,55.13,645520.0,50.3998,50.5097,50.3998,50.5006,645520.0
2017-10-18 09:30:00,55.29,55.61,54.97,55.55,869716.0,50.6472,50.9403,50.354,50.8853,869716.0
2017-10-18 09:40:00,55.55,55.6,55.2,55.21,512712.0,50.8853,50.9311,50.5647,50.5739,512712.0
2017-10-18 09:50:00,55.22,55.37,54.9,55.0,574429.0,50.583,50.7204,50.2899,50.3815,574429.0
2017-10-18 10:00:00,55.0,55.05,54.68,54.72,415503.0,50.3815,50.4273,50.0884,50.125,415503.0
2017-10-18 10:10:00,54.72,54.93,54.67,54.88,380687.0,50.125,50.3174,50.0792,50.2716,380687.0
2017-10-18 10:20:00,54.88,54.91,54.78,54.91,222129.0,50.2716,50.2991,50.18,50.2991,222129.0
2017-10-18 10:30:00,54.91,54.96,54.73,54.75,348786.0,50.2991,50.3449,50.1342,50.1525,348786.0
2017-10-18 10:40:00,54.75,54.9,54.72,54.83,216952.0,50.1525,50.2899,50.125,50.2258,216952.0
2017-10-18 10:50:00,54.83,54.85,54.69,54.74,326763.0,50.2258,50.2441,50.0975,50.1433,326763.0
2017-10-18 11:00:00,54.75,54.83,54.67,54.74,201853.0,50.1525,50.2258,50.0792,50.1433,201853.0
2017-10-18 11:10:00,54.75,54.75,54.67,54.72,183535.0,50.1525,50.1525,50.0792,50.125,183535.0
2017-10-18 11:20:00,54.72,54.8,54.69,54.8,127405.0,50.125,50.1983,50.0975,50.1983,127405.0
2017-10-18 11:30:00,54.8,54.86,54.78,54.82,101533.0,50.1983,50.2533,50.18,50.2166,101533.0
2017-10-18 11:40:00,54.83,54.96,54.82,54.9,168686.0,50.2258,50.3449,50.2166,50.2899,168686.0
2017-10-18 11:50:00,54.9,54.92,54.82,54.84,140838.0,50.2899,50.3082,50.2166,50.2349,140838.0
2017-10-18 12:00:00,54.83,55.13,54.82,55.1,234566.0,50.2258,50.5006,50.2166,50.4731,234566.0
2017-10-18 12:10:00,55.1,55.1,54.99,55.01,167127.0,50.4731,50.4731,50.3723,50.3907,167127.0
2017-10-18 12:20:00,55.01,55.02,54.97,54.99,132198.0,50.3907,50.3998,50.354,50.3723,132198.0
2017-10-18 12:30:00,54.99,55.12,54.96,55.1,90424.0,50.3723,50.4914,50.3449,50.4731,90424.0
2017-10-18 12:40:00,55.1,55.18,55.05,55.15,99195.0,50.4731,50.5464,50.4273,50.5189,99195.0
2017-10-18 12:50:00,55.15,55.15,55.05,55.05,93342.0,50.5189,50.5189,50.4273,50.4273,93342.0
2017-10-18 13:00:00,55.05,55.12,55.03,55.11,73899.0,50.4273,50.4914,50.409,50.4823,73899.0
2017-10-18 13:10:00,55.1,55.2,55.09,55.16,82701.0,50.4731,50.5647,50.4639,50.5281,82701.0
2017-10-18 13:20:00,55.16,55.22,55.16,55.2,83709.0,50.5281,50.583,50.5281,50.5647,83709.0
2017-10-18 13:30:00,55.2,55.22,55.16,55.19,86651.0,50.5647,50.583,50.5281,50.5555,86651.0
2017-10-18 13:40:00,55.2,55.26,55.18,55.25,135143.0,50.5647,50.6197,50.5464,50.6105,135143.0
2017-10-18 13:50:00,55.25,55.37,55.25,55.35,138434.0,50.6105,50.7204,50.6105,50.7021,138434.0
2017-10-18 14:00:00,55.35,55.4,55.31,55.36,165827.0,50.7021,50.7479,50.6655,50.7113,165827.0
2017-10-18 14:10:00,55.36,55.46,55.33,55.39,109583.0,50.7113,50.8029,50.6838,50.7388,109583.0
2017-10-18 14:20:00,55.38,55.39,55.31,55.33,98243.0,50.7296,50.7388,50.6655,50.6838,98243.0
2017-10-18 14:30:00,55.32,55.36,55.3,55.34,89277.0,50.6746,50.7113,50.6563,50.693,89277.0
2017-10-18 14:40:00,55.35,55.35,55.23,55.26,116854.0,50.7021,50.7021,50.5922,50.6197,116854.0
2017-10-18 14:50:00,55.26,55.31,55.22,55.31,124273.0,50.6197,50.6655,50.583,50.6655,124273.0
2017-10-18 15:00:00,55.32,55.37,55.3,55.36,116387.0,50.6746,50.7204,50.6563,50.7113,116387.0
2017-10-18 15:10:00,55.36,55.39,55.31,55.38,112686.0,50.7113,50.7388,50.6655,50.7296,112686.0
2017-10-18 15:20:00,55.38,55.42,55.36,55.37,134477.0,50.7296,50.7662,50.7113,50.7204,134477.0
2017-10-18 15:30:00,55.36,55.36,55.28,55.3,163019.0,50.7113,50.7113,50.638,50.6563,163019.0
2017-10-18 15:40:00,55.3,55.32,55.25,55.31,231952.0,50.6563,50.6746,50.6105,50.6655,231952.0
2017-10-18 15:50:00,55.3,55.38,55.28,55.34,625771.0,50.6563,50.7296,50.638,50.693,625771.0
2017-10-19 09:30:00,54.69,54.9,54.42,54.5,784901.0,50.0975,50.2899,49.8502,49.9235,784901.0
2017-10-19 09:40:00,54.51,54.51,54.15,54.35,365051.0,49.9326,49.9326,49.6029,49.7861,365051.0
2017-10-19 09:50:00,54.35,54.63,54.24,54.54,262012.0,49.7861,50.0426,49.6853,49.9601,262012.0
2017-10-19 10:00:00,54.52,54.56,54.29,54.52,216752.0,49.9418,49.9785,49.7311,49.9418,216752.0
2017-10-19 10:10:00,54.52,54.89,54.52,54.82,211098.0,49.9418,50.2807,49.9418,50.2166,211098.0
2017-10-19 10:20:00,54.84,55.0,54.83,54.86,210616.0,50.2349,50.3815,50.2258,50.2533,210616.0
2017-10-19 10:30:00,54.87,54.87,54.74,54.85,164941.0,50.2624,50.2624,50.1433,50.2441,164941.0
2017-10-19 10:40:00,54.85,55.03,54.83,55.03,156659.0,50.2441,50.409,50.2258,50.409,156659.0
2017-10-19 10:50:00,55.03,55.16,54.99,55.05,140922.0,50.409,50.5281,50.3723,50.4273,140922.0
2017-10-19 11:00:00,55.05,55.13,54.99,55.04,149516.0,50.4273,50.5006,50.3723,50.4181,149516.0
2017-10-19 11:10:00,55.03,55.14,55.0,55.1,87011.0,50.409,50.5097,50.3815,50.4731,87011.0
2017-10-19 11:20:00,55.09,55.13,55.0,55.03,92425.0,50.4639,50.5006,50.3815,50.409,92425.0
2017-10-19 11:30:00,55.04,55.23,55.03,55.14,130060.0,50.4181,50.5922,50.409,50.5097,130060.0
2017-10-19 11:40:00,55.14,55.17,55.0,55.07,81919.0,50.5097,50.5372,50.3815,50.4456,81919.0
2017-10-19 11:50:00,55.06,55.08,54.9,54.95,105586.0,50.4365,50.4548,50.2899,50.3357,105586.0
2017-10-19 12:00:00,54.96,54.96,54.87,54.91,80415.0,50.3449,50.3449,50.2624,50.2991,80415.0
2017-10-19 12:10:00,54.91,55.03,54.91,55.01,54466.0,50.2991,50.409,50.2991,50.3907,54466.0
2017-10-19 12:20:00,55.01,55.02,54.96,55.02,82596.0,50.3907,50.3998,50.3449,50.3998,82596.0
2017-10-19 12:30:00,55.01,55.02,54.84,54.86,113052.0,50.3907,50.3998,50.2349,50.2533,113052.0
2017-10-19 12:40:00,54.85,54.87,54.8,54.83,92453.0,50.2441,50.2624,50.1983,50.2258,92453.0
2017-10-19 12:50:00,54.83,54.92,54.83,54.9,50268.0,50.2258,50.3082,50.2258,50.2899,50268.0
2017-10-19 13:00:00,54.9,55.06,54.89,55.01,115340.0,50.2899,50.4365,50.2807,50.3907,115340.0
2017-10-19 13:10:00,55.0,55.05,54.98,55.02,50301.0,50.3815,50.4273,50.3632,50.3998,50301.0
2017-10-19 13:20:00,55.02,55.09,54.99,55.08,86150.0,50.3998,50.4639,50.3723,50.4548,86150.0
2017-10-19 13:30:00,55.08,55.09,54.97,55.08,63065.0,50.4548,50.4639,50.354,50.4548,63065.0
2017-10-19 13:40:00,55.09,55.17,55.06,55.09,106885.0,50.4639,50.5372,50.4365,50.4639,106885.0
2017-10-19 13:50:00,55.09,55.11,55.03,55.07,44002.0,50.4639,50.4823,50.409,50.4456,44002.0
2017-10-19 14:00:00,55.06,55.12,55.04,55.11,92526.0,50.4365,50.4914,50.4181,50.4823,92526.0
2017-10-19 14:10:00,55.11,55.22,55.1,55.14,80817.0,50.4823,50.583,50.4731,50.5097,80817.0
2017-10-19 14:20:00,55.14,55.18,55.11,55.12,74222.0,50.5097,50.5464,50.4823,50.4914,74222.0
2017-10-19 14:30:00,55.12,55.16,55.08,55.15,84653.0,50.4914,50.5281,50.4548,50.5189,84653.0
2017-10-19 14:40:00,55.15,55.2,55.13,55.13,90925.0,50.5189,50.5647,50.5006,50.5006,90925.0
2017-10-19 14:50:00,55.14,55.14,55.05,55.07,117915.0,50.5097,50.5097,50.4273,50.4456,117915.0
2017-10-19 15:00:00,55.08,55.1,55.02,55.03,109799.0,50.4548,50.4731,50.3998,50.409,109799.0
2017-10-19 15:10:00,55.04,55.18,55.03,55.17,141937.0,50.4181,50.5464,50.409,50.5372,141937.0
2017-10-19 15:20:00,55.16,55.17,55.12,55.17,111668.0,50.5281,50.5372,50.4914,50.5372,111668.0
2017-10-19 15:30:00,55.18,55.25,55.17,55.19,201007.0,50.5464,50.6105,50.5372,50.5555,201007.0
2017-10-19 15:40:00,55.2,55.23,55.19,55.21,173348.0,50.5647,50.5922,50.5555,50.5739,173348.0
2017-10-19 15:50:00,55.21,55.34,55.2,55.33,670289.0,50.5739,50.693,50.5647,50.6838,670289.0
2017-10-20 09:30:00,55.84,56.1,55.73,56.08,760074.0,51.151,51.3891,51.0502,51.3708,760074.0
2017-10-20 09:40:00,56.08,56.18,55.81,56.05,331552.0,51.3708,51.4624,51.1235,51.3433,331552.0
2017-10-20 09:50:00,56.04,56.13,55.96,56.09,209128.0,51.3342,51.4166,51.2609,51.38,209128.0
2017-10-20 10:00:00,56.09,56.23,56.06,56.2,209278.0,51.38,51.5082,51.3525,51.4807,209278.0
2017-10-20 10:10:00,56.2,56.24,56.0,56.02,178175.0,51.4807,51.5174,51.2975,51.3159,178175.0
2017-10-20 10:20:00,56.02,56.07,55.95,55.98,198046.0,51.3159,51.3617,51.2517,51.2792,198046.0
2017-10-20 10:30:00,55.98,56.05,55.95,56.01,199084.0,51.2792,51.3433,51.2517,51.3067,199084.0
2017-10-20 10:40:00,56.01,56.05,55.98,56.0,121355.0,51.3067,51.3433,51.2792,51.2975,121355.0
2017-10-20 10:50:00,56.0,56.11,56.0,56.08,139578.0,51.2975,51.3983,51.2975,51.3708,139578.0
2017-10-20 11:00:00,56.08,56.19,56.08,56.15,120680.0,51.3708,51.4716,51.3708,51.4349,120680.0
2017-10-20 11:10:00,56.14,56.15,56.05,56.1,122010.0,51.4258,51.4349,51.3433,51.3891,122010.0
2017-10-20 11:20:00,56.09,56.1,55.98,55.98,130782.0,51.38,51.3891,51.2792,51.2792,130782.0
2017-10-20 11:30:00,55.99,56.12,55.98,56.11,98070.0,51.2884,51.4075,51.2792,51.3983,98070.0
2017-10-20 11:40:00,56.11,56.22,56.11,56.13,124738.0,51.3983,51.4991,51.3983,51.4166,124738.0
2017-10-20 11:50:00,56.13,56.14,56.06,56.11,82596.0,51.4166,51.4258,51.3525,51.3983,82596.0
2017-10-20 12:00:00,56.11,56.19,56.07,56.15,132733.0,51.3983,51.4716,51.3617,51.4349,132733.0
2017-10-20 12:10:00,56.15,56.21,56.14,56.17,72600.0,51.4349,51.4899,51.4258,51.4533,72600.0
2017-10-20 12:20:00,56.18,56.23,56.15,56.18,105227.0,51.4624,51.5082,51.4349,51.4624,105227.0
2017-10-20 12:30:00,56.18,56.2,56.07,56.09,96034.0,51.4624,51.4807,51.3617,51.38,96034.0
2017-10-20 12:40:00,56.09,56.14,56.06,56.14,72836.0,51.38,51.4258,51.3525,51.4258,72836.0
2017-10-20 12:50:00,56.13,56.15,56.1,56.15,58929.0,51.4166,51.4349,51.3891,51.4349,58929.0
2017-10-20 13:00:00,56.16,56.16,56.1,56.12,52133.0,51.4441,51.4441,51.3891,51.4075,52133.0
2017-10-20 13:10:00,56.12,56.23,56.11,56.16,74068.0,51.4075,51.5082,51.3983,51.4441,74068.0
2017-10-20 13:20:00,56.17,56.2,56.14,56.18,79567.0,51.4533,51.4807,51.4258,51.4624,79567.0
2017-10-20 13:30:00,56.18,56.18,56.13,56.18,58986.0,51.4624,51.4624,51.4166,51.4624,58986.0
2017-10-20 13:40:00,56.18,56.19,56.14,56.16,76795.0,51.4624,51.4716,51.4258,51.4441,76795.0
2017-10-20 13:50:00,56.17,56.17,56.1,56.1,110557.0,51.4533,51.4533,51.3891,51.3891,110557.0
2017-10-20 14:00:00,56.11,56.16,56.11,56.13,80473.0,51.3983,51.4441,51.3983,51.4166,80473.0
2017-10-20 14:10:00,56.14,56.17,56.1,56.11,95023.0,51.4258,51.4533,51.3891,51.3983,95023.0
2017-10-20 14:20:00,56.11,56.13,56.05,56.06,118243.0,51.3983,51.4166,51.3433,51.3525,118243.0
2017-10-20 14:30:00,56.05,56.06,55.92,55.96,289261.0,51.3433,51.3525,51.2242,51.2609,289261.0
2017-10-20 14:40:00,55.96,55.99,55.93,55.99,157894.0,51.2609,51.2884,51.2334,51.2884,157894.0
2017-10-20 14:50:00,55.99,56.02,55.97,56.0,129147.0,51.2884,51.3159,51.27,51.2975,129147.0
2017-10-20 15:00:00,56.0,56.03,55.92,55.98,148143.0,51.2975,51.325,51.2242,51.2792,148143.0
2017-10-20 15:10:00,55.98,56.02,55.97,55.99,141149.0,51.2792,51.3159,51.27,51.2884,141149.0
2017-10-20 15:20:00,56.0,56.03,55.8,55.81,296722.0,51.2975,51.325,51.1143,51.1235,296722.0
2017-10-20 15:30:00,55.82,55.94,55.81,55.91,209594.0,51.1326,51.2426,51.1235,51.2151,209594.0
2017-10-20 15:40:00,55.91,55.96,55.86,55.91,271840.0,51.2151,51.2609,51.1693,51.2151,271840.0
2017-10-20 15:50:00,55.91,56.12,55.91,56.09,953795.0,51.2151,51.4075,51.2151,51.38,953795.0
2017-10-23 09:30:00,56.49,56.6,56.25,56.34,673655.0,51.7464,51.8471,51.5265,51.609,673655.0
2017-10-23 09:40:00,56.34,56.39,56.19,56.21,761208.0,51.609,51.6548,51.4716,51.4899,761208.0
2017-10-23 09:50:00,56.21,56.22,56.05,56.09,253230.0,51.4899,51.4991,51.3433,51.38,253230.0
2017-10-23 10:00:00,56.09,56.12,55.8,55.85,402768.0,51.38,51.4075,51.1143,51.1601,402768.0
2017-10-23 10:10:00,55.85,56.07,55.85,56.07,171262.0,51.1601,51.3617,51.1601,51.3617,171262.0
2017-10-23 10:20:00,56.07,56.16,56.02,56.14,203969.0,51.3617,51.4441,51.3159,51.4258,203969.0
2017-10-23 10:30:00,56.15,56.27,56.13,56.26,140534.0,51.4349,51.5449,51.4166,51.5357,140534.0
2017-10-23 10:40:00,56.27,56.4,56.22,56.24,316853.0,51.5449,51.6639,51.4991,51.5174,316853.0
2017-10-23 10:50:00,56.25,56.35,56.2,56.29,207578.0,51.5265,51.6181,51.4807,51.5632,207578.0
2017-10-23 11:00:00,56.3,56.39,56.24,56.25,198937.0,51.5723,51.6548,51.5174,51.5265,198937.0
2017-10-23 11:10:00,56.25,56.28,56.19,56.22,171543.0,51.5265,51.554,51.4716,51.4991,171543.0
2017-10-23 11:20:00,56.22,56.36,56.19,56.34,147757.0,51.4991,51.6273,51.4716,51.609,147757.0
2017-10-23 11:30:00,56.33,56.55,56.29,56.4,198658.0,51.5998,51.8013,51.5632,51.6639,198658.0
2017-10-23 11:40:00,56.41,56.43,56.29,56.4,162426.0,51.6731,51.6914,51.5632,51.6639,162426.0
2017-10-23 11:50:00,56.39,56.53,56.37,56.47,202311.0,51.6548,51.783,51.6365,51.7281,202311.0
2017-10-23 12:00:00,56.48,56.59,56.46,56.58,128017.0,51.7372,51.838,51.7189,51.8288,128017.0
2017-10-23 12:10:00,56.59,56.64,56.56,56.64,149143.0,51.838,51.8838,51.8105,51.8838,149143.0
2017-10-23 12:20:00,56.64,56.73,56.6,56.65,136586.0,51.8838,51.9662,51.8471,51.8929,136586.0
2017-10-23 12:30:00,56.66,56.71,56.62,56.64,112860.0,51.9021,51.9479,51.8655,51.8838,112860.0
2017-10-23 12:40:00,56.64,56.69,56.59,56.66,102600.0,51.8838,51.9296,51.838,51.9021,102600.0
2017-10-23 12:50:00,56.66,56.68,56.61,56.65,79258.0,51.9021,51.9204,51.8563,51.8929,79258.0
2017-10-23 13:00:00,56.65,56.69,56.62,56.67,76632.0,51.8929,51.9296,51.8655,51.9113,76632.0
2017-10-23 13:10:00,56.68,56.68,56.58,56.61,86817.0,51.9204,51.9204,51.8288,51.8563,86817.0
2017-10-23 13:20:00,56.61,56.62,56.57,56.6,55541.0,51.8563,51.8655,51.8197,51.8471,55541.0
2017-10-23 13:30:00,56.59,56.62,56.48,56.62,137590.0,51.838,51.8655,51.7372,51.8655,137590.0
2017-10-23 13:40:00,56.62,56.69,56.59,56.67,88627.0,51.8655,51.9296,51.838,51.9113,88627.0
2017-10-23 13:50:00,56.67,56.71,56.61,56.62,52091.0,51.9113,51.9479,51.8563,51.8655,52091.0
2017-10-23 14:00:00,56.62,56.63,56.58,56.6,72400.0,51.8655,51.8746,51.8288,51.8471,72400.0
2017-10-23 14:10:00,56.61,56.68,56.43,56.46,187243.0,51.8563,51.9204,51.6914,51.7189,187243.0
2017-10-23 14:20:00,56.47,56.57,56.44,56.51,176990.0,51.7281,51.8197,51.7006,51.7647,176990.0
2017-10-23 14:30:00,56.52,56.53,56.47,56.48,120922.0,51.7739,51.783,51.7281,51.7372,120922.0
2017-10-23 14:40:00,56.48,56.53,56.46,56.47,159571.0,51.7372,51.783,51.7189,51.7281,159571.0
2017-10-23 14:50:00,56.47,56.48,56.39,56.41,176022.0,51.7281,51.7372,51.6548,51.6731,176022.0
2017-10-23 15:00:00,56.42,56.43,56.33,56.39,210161.0,51.6823,51.6914,51.5998,51.6548,210161.0
2017-10-23 15:10:00,56.38,56.38,56.29,56.29,304610.0,51.6456,51.6456,51.5632,51.5632,304610.0
2017-10-23 15:20:00,56.29,56.34,56.22,56.29,434123.0,51.5632,51.609,51.4991,51.5632,434123.0
2017-10-23 15:30:00,56.29,56.31,56.13,56.18,728370.0,51.5632,51.5815,51.4166,51.4624,728370.0
2017-10-23 15:40:00,56.17,56.36,56.14,56.35,240940.0,51.4533,51.6273,51.4258,51.6181,240940.0
2017-10-23 15:50:00,56.34,56.39,56.24,56.38,736063.0,51.609,51.6548,51.5174,51.6456,736063.0
2017-10-24 09:30:00,56.61,56.66,56.3,56.33,392423.0,51.8563,51.9021,51.5723,51.5998,392423.0
2017-10-24 09:40:00,56.31,56.37,56.0,56.08,424343.0,51.5815,51.6365,51.2975,51.3708,424343.0
2017-10-24 09:50:00,56.09,56.18,55.86,55.96,510826.0,51.38,51.4624,51.1693,51.2609,510826.0
2017-10-24 10:00:00,55.96,56.22,55.87,56.15,260143.0,51.2609,51.4991,51.1784,51.4349,260143.0
2017-10-24 10:10:00,56.16,56.21,56.0,56.07,158564.0,51.4441,51.4899,51.2975,51.3617,158564.0
2017-10-24 10:20:00,56.08,56.14,56.03,56.07,93935.0,51.3708,51.4258,51.325,51.3617,93935.0
2017-10-24 10:30:00,56.07,56.13,56.03,56.1,211398.0,51.3617,51.4166,51.325,51.3891,211398.0
2017-10-24 10:40:00,56.09,56.16,56.03,56.06,104663.0,51.38,51.4441,51.325,51.3525,104663.0
2017-10-24 10:50:00,56.06,56.16,56.05,56.16,137765.0,51.3525,51.4441,51.3433,51.4441,137765.0
2017-10-24 11:00:00,56.16,56.29,56.16,56.26,168803.0,51.4441,51.5632,51.4441,51.5357,168803.0
2017-10-24 11:10:00,56.27,56.29,56.19,56.2,100556.0,51.5449,51.5632,51.4716,51.4807,100556.0
2017-10-24 11:20:00,56.2,56.27,56.13,56.26,94884.0,51.4807,51.5449,51.4166,51.5357,94884.0
2017-10-24 11:30:00,56.26,56.29,56.23,56.25,74870.0,51.5357,51.5632,51.5082,51.5265,74870.0
2017-10-24 11:40:00,56.25,56.33,56.24,56.31,91104.0,51.5265,51.5998,51.5174,51.5815,91104.0
2017-10-24 11:50:00,56.3,56.46,56.29,56.45,153114.0,51.5723,51.7189,51.5632,51.7097,153114.0
2017-10-24 12:00:00,56.44,56.49,56.38,56.38,83640.0,51.7006,51.7464,51.6456,51.6456,83640.0
2017-10-24 12:10:00,56.38,56.45,56.32,56.35,90945.0,51.6456,51.7097,51.5907,51.6181,90945.0
2017-10-24 12:20:00,56.36,56.41,56.34,56.39,36678.0,51.6273,51.6731,51.609,51.6548,36678.0
2017-10-24 12:30:00,56.38,56.46,56.38,56.4,44788.0,51.6456,51.7189,51.6456,51.6639,44788.0
2017-10-24 12:40:00,56.4,56.43,56.36,56.4,48751.0,51.6639,51.6914,51.6273,51.6639,48751.0
2017-10-24 12:50:00,56.41,56.42,56.33,56.34,48432.0,51.6731,51.6823,51.5998,51.609,48432.0
2017-10-24 13:00:00,56.34,56.34,56.28,56.29,51919.0,51.609,51.609,51.554,51.5632,51919.0
2017-10-24 13:10:00,56.3,56.32,56.26,56.31,56652.0,51.5723,51.5907,51.5357,51.5815,56652.0
2017-10-24 13:20:00,56.3,56.35,56.28,56.32,86685.0,51.5723,51.6181,51.554,51.5907,86685.0
2017-10-24 13:30:00,56.32,56.5,56.31,56.48,101464.0,51.5907,51.7555,51.5815,51.7372,101464.0
2017-10-24 13:40:00,56.47,56.48,56.37,56.38,121486.0,51.7281,51.7372,51.6365,51.6456,121486.0
2017-10-24 13:50:00,56.38,56.4,56.35,56.35,45094.0,51.6456,51.6639,51.6181,51.6181,45094.0
2017-10-24 14:00:00,56.35,56.39,56.33,56.38,64023.0,51.6181,51.6548,51.5998,51.6456,64023.0
2017-10-24 14:10:00,56.39,56.42,56.38,56.38,47395.0,51.6548,51.6823,51.6456,51.6456,47395.0
2017-10-24 14:20:00,56.39,56.43,56.34,56.35,81165.0,51.6548,51.6914,51.609,51.6181,81165.0
2017-10-24 14:30:00,56.34,56.37,56.3,56.32,102203.0,51.609,51.6365,51.5723,51.5907,102203.0
2017-10-24 14:40:00,56.33,56.37,56.32,56.35,56730.0,51.5998,51.6365,51.5907,51.6181,56730.0
2017-10-24 14:50:00,56.35,56.36,56.25,56.26,149501.0,51.6181,51.6273,51.5265,51.5357,149501.0
2017-10-24 15:00:00,56.27,56.33,56.19,56.22,139533.0,51.5449,51.5998,51.4716,51.4991,139533.0
2017-10-24 15:10:00,56.22,56.29,56.16,56.26,151088.0,51.4991,51.5632,51.4441,51.5357,151088.0
2017-10-24 15:20:00,56.27,56.3,56.17,56.2,129914.0,51.5449,51.5723,51.4533,51.4807,129914.0
2017-10-24 15:30:00,56.2,56.28,56.18,56.23,161721.0,51.4807,51.554,51.4624,51.5082,161721.0
2017-10-24 15:40:00,56.23,56.25,56.13,56.14,161774.0,51.5082,51.5265,51.4166,51.4258,161774.0
2017-10-24 15:50:00,56.14,56.38,56.13,56.38,606170.0,51.4258,51.6456,51.4166,51.6456,606170.0
2017-10-25 09:30:00,56.24,56.38,55.91,56.05,519121.0,51.5174,51.6456,51.2151,51.3433,519121.0
2017-10-25 09:40:00,56.05,56.29,56.02,56.12,223860.0,51.3433,51.5632,51.3159,51.4075,223860.0
2017-10-25 09:50:00,56.12,56.22,55.81,55.86,277440.0,51.4075,51.4991,51.1235,51.1693,277440.0
2017-10-25 10:00:00,55.87,56.09,55.86,55.96,200869.0,51.1784,51.38,51.1693,51.2609,200869.0
2017-10-25 10:10:00,55.95,56.18,55.91,56.01,143369.0,51.2517,51.4624,51.2151,51.3067,143369.0
2017-10-25 10:20:00,56.01,56.2,55.96,56.17,106878.0,51.3067,51.4807,51.2609,51.4533,106878.0
2017-10-25 10:30:00,56.17,56.28,56.09,56.14,134888.0,51.4533,51.554,51.38,51.4258,134888.0
2017-10-25 10:40:00,56.13,56.24,55.9,56.02,145050.0,51.4166,51.5174,51.2059,51.3159,145050.0
2017-10-25 10:50:00,56.02,56.08,55.87,55.87,141084.0,51.3159,51.3708,51.1784,51.1784,141084.0
2017-10-25 11:00:00,55.88,55.88,55.26,55.31,477743.0,51.1876,51.1876,50.6197,50.6655,477743.0
2017-10-25 11:10:00,55.31,55.44,54.93,54.94,654127.0,50.6655,50.7846,50.3174,50.3265,654127.0
2017-10-25 11:20:00,54.95,55.32,54.82,55.27,343530.0,50.3357,50.6746,50.2166,50.6288,343530.0
2017-10-25 11:30:00,55.27,55.37,55.2,55.25,170073.0,50.6288,50.7204,50.5647,50.6105,170073.0
2017-10-25 11:40:00,55.24,55.27,55.08,55.13,180514.0,50.6013,50.6288,50.4548,50.5006,180514.0
2017-10-25 11:50:00,55.13,55.13,54.89,54.95,275321.0,50.5006,50.5006,50.2807,50.3357,275321.0
2017-10-25 12:00:00,54.95,55.15,54.86,55.08,290281.0,50.3357,50.5189,50.2533,50.4548,290281.0
2017-10-25 12:10:00,55.08,55.08,54.76,54.83,209088.0,50.4548,50.4548,50.1617,50.2258,209088.0
2017-10-25 12:20:00,54.83,54.86,54.61,54.66,284212.0,50.2258,50.2533,50.0243,50.0701,284212.0
2017-10-25 12:30:00,54.65,54.86,54.57,54.8,212015.0,50.0609,50.2533,49.9876,50.1983,212015.0
2017-10-25 12:40:00,54.8,54.97,54.78,54.93,183170.0,50.1983,50.354,50.18,50.3174,183170.0
2017-10-25 12:50:00,54.93,55.14,54.93,55.09,112837.0,50.3174,50.5097,50.3174,50.4639,112837.0
2017-10-25 13:00:00,55.09,55.14,54.98,55.11,124096.0,50.4639,50.5097,50.3632,50.4823,124096.0
2017-10-25 13:10:00,55.12,55.3,55.1,55.26,175415.0,50.4914,50.6563,50.4731,50.6197,175415.0
2017-10-25 13:20:00,55.27,55.31,55.18,55.25,129201.0,50.6288,50.6655,50.5464,50.6105,129201.0
2017-10-25 13:30:00,55.26,55.42,55.25,55.38,130611.0,50.6197,50.7662,50.6105,50.7296,130611.0
2017-10-25 13:40:00,55.38,55.46,55.35,55.43,203518.0,50.7296,50.8029,50.7021,50.7754,203518.0
2017-10-25 13:50:00,55.44,55.44,55.31,55.37,127165.0,50.7846,50.7846,50.6655,50.7204,127165.0
2017-10-25 14:00:00,55.36,55.49,55.3,55.42,138291.0,50.7113,50.8304,50.6563,50.7662,138291.0
2017-10-25 14:10:00,55.43,55.51,55.34,55.47,143769.0,50.7754,50.8487,50.693,50.812,143769.0
2017-10-25 14:20:00,55.46,55.55,55.4,55.5,114162.0,50.8029,50.8853,50.7479,50.8395,114162.0
2017-10-25 14:30:00,55.49,55.49,55.38,55.42,132358.0,50.8304,50.8304,50.7296,50.7662,132358.0
2017-10-25 14:40:00,55.42,55.43,55.32,55.38,125173.0,50.7662,50.7754,50.6746,50.7296,125173.0
2017-10-25 14:50:00,55.38,55.48,55.3,55.42,232783.0,50.7296,50.8212,50.6563,50.7662,232783.0
2017-10-25 15:00:00,55.42,55.48,55.33,55.35,195945.0,50.7662,50.8212,50.6838,50.7021,195945.0
2017-10-25 15:10:00,55.35,55.43,55.33,55.41,148943.0,50.7021,50.7754,50.6838,50.7571,148943.0
2017-10-25 15:20:00,55.41,55.45,55.35,55.39,178669.0,50.7571,50.7937,50.7021,50.7388,178669.0
2017-10-25 15:30:00,55.4,55.49,55.34,55.4,360149.0,50.7479,50.8304,50.693,50.7479,360149.0
2017-10-25 15:40:00,55.4,55.42,55.26,55.27,244733.0,50.7479,50.7662,50.6197,50.6288,244733.0
2017-10-25 15:50:00,55.27,55.36,55.18,55.31,929257.0,50.6288,50.7113,50.5464,50.6655,929257.0
2017-10-26 09:30:00,55.66,56.17,55.66,55.96,495067.0,50.9861,51.4533,50.9861,51.2609,495067.0
2017-10-26 09:40:00,55.94,56.04,55.59,55.81,263522.0,51.2426,51.3342,50.922,51.1235,263522.0
2017-10-26 09:50:00,55.81,55.98,55.75,55.91,326252.0,51.1235,51.2792,51.0685,51.2151,326252.0
2017-10-26 10:00:00,55.92,56.19,55.89,56.0,376715.0,51.2242,51.4716,51.1968,51.2975,376715.0
2017-10-26 10:10:00,55.99,56.12,55.82,56.03,154984.0,51.2884,51.4075,51.1326,51.325,154984.0
2017-10-26 10:20:00,56.04,56.37,56.02,56.27,280255.0,51.3342,51.6365,51.3159,51.5449,280255.0
2017-10-26 10:30:00,56.28,56.42,56.19,56.42,188124.0,51.554,51.6823,51.4716,51.6823,188124.0
2017-10-26 10:40:00,56.42,56.43,56.14,56.26,168243.0,51.6823,51.6914,51.4258,51.5357,168243.0
2017-10-26 10:50:00,56.27,56.34,56.17,56.19,139506.0,51.5449,51.609,51.4533,51.4716,139506.0
2017-10-26 11:00:00,56.19,56.27,56.13,56.2,152000.0,51.4716,51.5449,51.4166,51.4807,152000.0
2017-10-26 11:10:00,56.2,56.26,56.03,56.12,110022.0,51.4807,51.5357,51.325,51.4075,110022.0
2017-10-26 11:20:00,56.12,56.21,56.05,56.11,105148.0,51.4075,51.4899,51.3433,51.3983,105148.0
2017-10-26 11:30:00,56.1,56.12,55.99,56.07,119723.0,51.3891,51.4075,51.2884,51.3617,119723.0
2017-10-26 11:40:00,56.07,56.08,55.91,55.95,112271.0,51.3617,51.3708,51.2151,51.2517,112271.0
2017-10-26 11:50:00,55.95,56.11,55.93,56.11,123733.0,51.2517,51.3983,51.2334,51.3983,123733.0
2017-10-26 12:00:00,56.1,56.11,56.0,56.1,159380.0,51.3891,51.3983,51.2975,51.3891,159380.0
2017-10-26 12:10:00,56.11,56.16,56.06,56.13,76325.0,51.3983,51.4441,51.3525,51.4166,76325.0
2017-10-26 12:20:00,56.14,56.15,55.99,56.07,76067.0,51.4258,51.4349,51.2884,51.3617,76067.0
2017-10-26 12:30:00,56.07,56.11,55.98,56.05,70377.0,51.3617,51.3983,51.2792,51.3433,70377.0
2017-10-26 12:40:00,56.04,56.17,56.04,56.15,89583.0,51.3342,51.4533,51.3342,51.4349,89583.0
2017-10-26 12:50:00,56.15,56.22,56.12,56.13,113851.0,51.4349,51.4991,51.4075,51.4166,113851.0
2017-10-26 13:00:00,56.12,56.19,56.09,56.13,77077.0,51.4075,51.4716,51.38,51.4166,77077.0
2017-10-26 13:10:00,56.13,56.21,56.12,56.17,69303.0,51.4166,51.4899,51.4075,51.4533,69303.0
2017-10-26 13:20:00,56.18,56.22,56.12,56.18,57013.0,51.4624,51.4991,51.4075,51.4624,57013.0
2017-10-26 13:30:00,56.17,56.22,56.14,56.21,93783.0,51.4533,51.4991,51.4258,51.4899,93783.0
2017-10-26 13:40:00,56.22,56.22,56.15,56.16,69540.0,51.4991,51.4991,51.4349,51.4441,69540.0
2017-10-26 13:50:00,56.16,56.19,56.12,56.18,57999.0,51.4441,51.4716,51.4075,51.4624,57999.0
2017-10-26 14:00:00,56.18,56.24,56.18,56.21,176075.0,51.4624,51.5174,51.4624,51.4899,176075.0
2017-10-26 14:10:00,56.22,56.36,56.2,56.21,177159.0,51.4991,51.6273,51.4807,51.4899,177159.0
2017-10-26 14:20:00,56.2,56.21,56.15,56.16,111314.0,51.4807,51.4899,51.4349,51.4441,111314.0
2017-10-26 14:30:00,56.16,56.19,56.11,56.12,99778.0,51.4441,51.4716,51.3983,51.4075,99778.0
2017-10-26 14:40:00,56.13,56.25,56.08,56.18,105677.0,51.4166,51.5265,51.3708,51.4624,105677.0
2017-10-26 14:50:00,56.18,56.18,56.1,56.15,77207.0,51.4624,51.4624,51.3891,51.4349,77207.0
2017-10-26 15:00:00,56.14,56.17,56.12,56.15,104955.0,51.4258,51.4533,51.4075,51.4349,104955.0
2017-10-26 15:10:00,56.15,56.18,56.03,56.05,104359.0,51.4349,51.4624,51.325,51.3433,104359.0
2017-10-26 15:20:00,56.05,56.1,56.0,56.08,153433.0,51.3433,51.3891,51.2975,51.3708,153433.0
2017-10-26 15:30:00,56.08,56.13,56.02,56.04,227943.0,51.3708,51.4166,51.3159,51.3342,227943.0
2017-10-26 15:40:00,56.04,56.07,55.98,56.01,206082.0,51.3342,51.3617,51.2792,51.3067,206082.0
2017-10-26 15:50:00,56.02,56.04,55.9,55.91,634045.0,51.3159,51.3342,51.2059,51.2151,634045.0
2017-10-27 09:30:00,56.26,56.33,55.85,55.9,754900.0,51.5357,51.5998,51.1601,51.2059,754900.0
2017-10-27 09:40:00,55.9,56.24,55.83,56.19,371699.0,51.2059,51.5174,51.1418,51.4716,371699.0
2017-10-27 09:50:00,56.19,56.24,55.96,55.97,287422.0,51.4716,51.5174,51.2609,51.27,287422.0
2017-10-27 10:00:00,55.97,56.05,55.68,55.69,568923.0,51.27,51.3433,51.0044,51.0136,568923.0
2017-10-27 10:10:00,55.69,55.87,55.65,55.71,232565.0,51.0136,51.1784,50.9769,51.0319,232565.0
2017-10-27 10:20:00,55.7,55.82,55.64,55.75,249592.0,51.0227,51.1326,50.9678,51.0685,249592.0
2017-10-27 10:30:00,55.75,55.83,55.63,55.65,226105.0,51.0685,51.1418,50.9586,50.9769,226105.0
2017-10-27 10:40:00,55.66,55.76,55.55,55.56,165081.0,50.9861,51.0777,50.8853,50.8945,165081.0
2017-10-27 10:50:00,55.56,55.72,55.56,55.63,136650.0,50.8945,51.041,50.8945,50.9586,136650.0
2017-10-27 11:00:00,55.64,55.65,55.5,55.55,286651.0,50.9678,50.9769,50.8395,50.8853,286651.0
2017-10-27 11:10:00,55.56,55.64,55.54,55.62,163032.0,50.8945,50.9678,50.8762,50.9494,163032.0
2017-10-27 11:20:00,55.62,55.81,55.59,55.81,187492.0,50.9494,51.1235,50.922,51.1235,187492.0
2017-10-27 11:30:00,55.8,55.96,55.79,55.89,139369.0,51.1143,51.2609,51.1052,51.1968,139369.0
2017-10-27 11:40:00,55.89,56.07,55.81,56.05,293014.0,51.1968,51.3617,51.1235,51.3433,293014.0
2017-10-27 11:50:00,56.06,56.16,56.01,56.14,142471.0,51.3525,51.4441,51.3067,51.4258,142471.0
2017-10-27 12:00:00,56.15,56.31,56.1,56.29,299116.0,51.4349,51.5815,51.3891,51.5632,299116.0
2017-10-27 12:10:00,56.28,56.32,56.17,56.27,154902.0,51.554,51.5907,51.4533,51.5449,154902.0
2017-10-27 12:20:00,56.27,56.31,56.23,56.23,147985.0,51.5449,51.5815,51.5082,51.5082,147985.0
2017-10-27 12:30:00,56.24,56.37,56.22,56.31,103065.0,51.5174,51.6365,51.4991,51.5815,103065.0
2017-10-27 12:40:00,56.3,56.36,56.17,56.3,102826.0,51.5723,51.6273,51.4533,51.5723,102826.0
2017-10-27 12:50:00,56.31,56.33,56.22,56.25,187270.0,51.5815,51.5998,51.4991,51.5265,187270.0
2017-10-27 13:00:00,56.25,56.37,56.24,56.32,231868.0,51.5265,51.6365,51.5174,51.5907,231868.0
2017-10-27 13:10:00,56.32,56.39,56.29,56.37,108134.0,51.5907,51.6548,51.5632,51.6365,108134.0
2017-10-27 13:20:00,56.36,56.37,56.28,56.29,116979.0,51.6273,51.6365,51.554,51.5632,116979.0
2017-10-27 13:30:00,56.29,56.51,56.28,56.48,253099.0,51.5632,51.7647,51.554,51.7372,253099.0
2017-10-27 13:40:00,56.48,56.49,56.36,56.42,136951.0,51.7372,51.7464,51.6273,51.6823,136951.0
2017-10-27 13:50:00,56.43,56.48,56.4,56.45,112624.0,51.6914,51.7372,51.6639,51.7097,112624.0
2017-10-27 14:00:00,56.45,56.54,56.42,56.54,136081.0,51.7097,51.7922,51.6823,51.7922,136081.0
2017-10-27 14:10:00,56.54,56.66,56.5,56.62,179416.0,51.7922,51.9021,51.7555,51.8655,179416.0
2017-10-27 14:20:00,56.62,56.62,56.54,56.55,159541.0,51.8655,51.8655,51.7922,51.8013,159541.0
2017-10-27 14:30:00,56.55,56.57,56.5,56.52,152725.0,51.8013,51.8197,51.7555,51.7739,152725.0
2017-10-27 14:40:00,56.52,56.52,56.44,56.45,135167.0,51.7739,51.7739,51.7006,51.7097,135167.0
2017-10-27 14:50:00,56.45,56.49,56.41,56.47,104370.0,51.7097,51.7464,51.6731,51.7281,104370.0
2017-10-27 15:00:00,56.47,56.5,56.44,56.46,136082.0,51.7281,51.7555,51.7006,51.7189,136082.0
2017-10-27 15:10:00,56.47,56.5,56.39,56.5,213130.0,51.7281,51.7555,51.6548,51.7555,213130.0
2017-10-27 15:20:00,56.5,56.53,56.45,56.45,152233.0,51.7555,51.783,51.7097,51.7097,152233.0
2017-10-27 15:30:00,56.46,56.49,56.44,56.48,179313.0,51.7189,51.7464,51.7006,51.7372,179313.0
2017-10-27 15:40:00,56.48,56.58,56.39,56.56,338660.0,51.7372,51.8288,51.6548,51.8105,338660.0
2017-10-27 15:50:00,56.57,56.82,56.56,56.68,959222.0,51.8197,52.0487,51.8105,51.9204,959222.0
2017-10-30 09:30:00,56.47,56.6,56.24,56.38,429784.0,51.7281,51.8471,51.5174,51.6456,429784.0
2017-10-30 09:40:00,56.4,56.48,56.26,56.33,484266.0,51.6639,51.7372,51.5357,51.5998,484266.0
2017-10-30 09:50:00,56.32,56.36,56.05,56.1,339732.0,51.5907,51.6273,51.3433,51.3891,339732.0
2017-10-30 10:00:00,56.1,56.21,56.05,56.16,254054.0,51.3891,51.4899,51.3433,51.4441,254054.0
2017-10-30 10:10:00,56.16,56.19,55.86,55.96,279447.0,51.4441,51.4716,51.1693,51.2609,279447.0
2017-10-30 10:20:00,55.96,55.96,55.63,55.76,268509.0,51.2609,51.2609,50.9586,51.0777,268509.0
2017-10-30 10:30:00,55.77,55.83,55.62,55.81,342331.0,51.0868,51.1418,50.9494,51.1235,342331.0
2017-10-30 10:40:00,55.8,55.83,55.68,55.74,156436.0,51.1143,51.1418,51.0044,51.0594,156436.0
2017-10-30 10:50:00,55.73,55.74,55.6,55.67,202575.0,51.0502,51.0594,50.9311,50.9952,202575.0
2017-10-30 11:00:00,55.68,55.95,55.68,55.89,155244.0,51.0044,51.2517,51.0044,51.1968,155244.0
2017-10-30 11:10:00,55.89,56.05,55.88,55.93,170887.0,51.1968,51.3433,51.1876,51.2334,170887.0
2017-10-30 11:20:00,55.93,56.0,55.84,55.87,75084.0,51.2334,51.2975,51.151,51.1784,75084.0
2017-10-30 11:30:00,55.86,55.96,55.79,55.8,78246.0,51.1693,51.2609,51.1052,51.1143,78246.0
2017-10-30 11:40:00,55.81,55.9,55.76,55.84,98246.0,51.1235,51.2059,51.0777,51.151,98246.0
2017-10-30 11:50:00,55.84,55.91,55.79,55.87,68861.0,51.151,51.2151,51.1052,51.1784,68861.0
2017-10-30 12:00:00,55.86,55.87,55.74,55.76,75471.0,51.1693,51.1784,51.0594,51.0777,75471.0
2017-10-30 12:10:00,55.75,55.77,55.6,55.61,139939.0,51.0685,51.0868,50.9311,50.9403,139939.0
2017-10-30 12:20:00,55.6,55.77,55.58,55.73,132040.0,50.9311,51.0868,50.9128,51.0502,132040.0
2017-10-30 12:30:00,55.73,55.9,55.72,55.81,101917.0,51.0502,51.2059,51.041,51.1235,101917.0
2017-10-30 12:40:00,55.82,55.84,55.71,55.83,145630.0,51.1326,51.151,51.0319,51.1418,145630.0
2017-10-30 12:50:00,55.83,55.95,55.77,55.9,115676.0,51.1418,51.2517,51.0868,51.2059,115676.0
2017-10-30 13:00:00,55.89,55.94,55.86,55.88,71575.0,51.1968,51.2426,51.1693,51.1876,71575.0
2017-10-30 13:10:00,55.88,55.95,55.85,55.92,69473.0,51.1876,51.2517,51.1601,51.2242,69473.0
2017-10-30 13:20:00,55.91,55.93,55.88,55.9,42223.0,51.2151,51.2334,51.1876,51.2059,42223.0
2017-10-30 13:30:00,55.9,55.92,55.76,55.79,93289.0,51.2059,51.2242,51.0777,51.1052,93289.0
2017-10-30 13:40:00,55.78,55.85,55.75,55.84,65624.0,51.096,51.1601,51.0685,51.151,65624.0
2017-10-30 13:50:00,55.85,55.87,55.76,55.8,90953.0,51.1601,51.1784,51.0777,51.1143,90953.0
2017-10-30 14:00:00,55.8,55.85,55.75,55.83,63013.0,51.1143,51.1601,51.0685,51.1418,63013.0
2017-10-30 14:10:00,55.83,55.92,55.8,55.85,66670.0,51.1418,51.2242,51.1143,51.1601,66670.0
2017-10-30 14:20:00,55.85,55.91,55.83,55.85,66055.0,51.1601,51.2151,51.1418,51.1601,66055.0
2017-10-30 14:30:00,55.84,55.93,55.82,55.88,58427.0,51.151,51.2334,51.1326,51.1876,58427.0
2017-10-30 14:40:00,55.87,56.02,55.86,55.99,91967.0,51.1784,51.3159,51.1693,51.2884,91967.0
2017-10-30 14:50:00,55.98,56.0,55.92,55.98,86019.0,51.2792,51.2975,51.2242,51.2792,86019.0
2017-10-30 15:00:00,55.98,56.0,55.91,55.95,78367.0,51.2792,51.2975,51.2151,51.2517,78367.0
2017-10-30 15:10:00,55.96,55.98,55.91,55.91,87876.0,51.2609,51.2792,51.2151,51.2151,87876.0
2017-10-30 15:20:00,55.92,55.97,55.85,55.96,103520.0,51.2242,51.27,51.1601,51.2609,103520.0
2017-10-30 15:30:00,55.96,55.99,55.92,55.96,134318.0,51.2609,51.2884,51.2242,51.2609,134318.0
2017-10-30 15:40:00,55.96,56.0,55.89,55.94,256151.0,51.2609,51.2975,51.1968,51.2426,256151.0
2017-10-30 15:50:00,55.95,55.97,55.88,55.9,608152.0,51.2517,51.27,51.1876,51.2059,608152.0
2017-10-31 09:30:00,56.08,56.34,55.69,55.79,529739.0,51.3708,51.609,51.0136,51.1052,529739.0
2017-10-31 09:40:00,55.78,56.21,55.78,56.12,305165.0,51.096,51.4899,51.096,51.4075,305165.0
2017-10-31 09:50:00,56.11,56.19,55.87,56.06,254638.0,51.3983,51.4716,51.1784,51.3525,254638.0
2017-10-31 10:00:00,56.08,56.25,56.05,56.21,193418.0,51.3708,51.5265,51.3433,51.4899,193418.0
2017-10-31 10:10:00,56.21,56.44,56.19,56.26,312338.0,51.4899,51.7006,51.4716,51.5357,312338.0
2017-10-31 10:20:00,56.26,56.35,56.21,56.34,131748.0,51.5357,51.6181,51.4899,51.609,131748.0
2017-10-31 10:30:00,56.34,56.58,56.33,56.39,211285.0,51.609,51.8288,51.5998,51.6548,211285.0
2017-10-31 10:40:00,56.38,56.58,56.37,56.58,129610.0,51.6456,51.8288,51.6365,51.8288,129610.0
2017-10-31 10:50:00,56.58,56.68,56.55,56.56,157737.0,51.8288,51.9204,51.8013,51.8105,157737.0
2017-10-31 11:00:00,56.56,56.58,56.5,56.54,149807.0,51.8105,51.8288,51.7555,51.7922,149807.0
2017-10-31 11:10:00,56.55,56.56,56.37,56.49,105513.0,51.8013,51.8105,51.6365,51.7464,105513.0
2017-10-31 11:20:00,56.49,56.51,56.45,56.46,73179.0,51.7464,51.7647,51.7097,51.7189,73179.0
2017-10-31 11:30:00,56.47,56.53,56.45,56.49,100767.0,51.7281,51.783,51.7097,51.7464,100767.0
2017-10-31 11:40:00,56.49,56.52,56.47,56.5,66912.0,51.7464,51.7739,51.7281,51.7555,66912.0
2017-10-31 11:50:00,56.49,56.55,56.48,56.52,70638.0,51.7464,51.8013,51.7372,51.7739,70638.0
2017-10-31 12:00:00,56.52,56.53,56.44,56.47,113246.0,51.7739,51.783,51.7006,51.7281,113246.0
2017-10-31 12:10:00,56.48,56.49,56.36,56.39,88294.0,51.7372,51.7464,51.6273,51.6548,88294.0
2017-10-31 12:20:00,56.39,56.43,56.37,56.42,70892.0,51.6548,51.6914,51.6365,51.6823,70892.0
2017-10-31 12:30:00,56.41,56.45,56.39,56.45,125374.0,51.6731,51.7097,51.6548,51.7097,125374.0
2017-10-31 12:40:00,56.45,56.55,56.42,56.5,205275.0,51.7097,51.8013,51.6823,51.7555,205275.0
2017-10-31 12:50:00,56.5,56.52,56.44,56.47,72692.0,51.7555,51.7739,51.7006,51.7281,72692.0
2017-10-31 13:00:00,56.46,56.51,56.45,56.5,165395.0,51.7189,51.7647,51.7097,51.7555,165395.0
2017-10-31 13:10:00,56.51,56.51,56.45,56.46,57704.0,51.7647,51.7647,51.7097,51.7189,57704.0
2017-10-31 13:20:00,56.45,56.48,56.43,56.47,60737.0,51.7097,51.7372,51.6914,51.7281,60737.0
2017-10-31 13:30:00,56.47,56.48,56.42,56.43,135951.0,51.7281,51.7372,51.6823,51.6914,135951.0
2017-10-31 13:40:00,56.44,56.45,56.26,56.38,116218.0,51.7006,51.7097,51.5357,51.6456,116218.0
2017-10-31 13:50:00,56.38,56.46,56.37,56.45,96400.0,51.6456,51.7189,51.6365,51.7097,96400.0
2017-10-31 14:00:00,56.45,56.48,56.4,56.41,69870.0,51.7097,51.7372,51.6639,51.6731,69870.0
2017-10-31 14:10:00,56.41,56.46,56.39,56.43,75963.0,51.6731,51.7189,51.6548,51.6914,75963.0
2017-10-31 14:20:00,56.44,56.49,56.42,56.47,178860.0,51.7006,51.7464,51.6823,51.7281,178860.0
2017-10-31 14:30:00,56.47,56.47,56.36,56.36,101668.0,51.7281,51.7281,51.6273,51.6273,101668.0
2017-10-31 14:40:00,56.37,56.38,56.26,56.34,91896.0,51.6365,51.6456,51.5357,51.609,91896.0
2017-10-31 14:50:00,56.34,56.41,56.33,56.41,57314.0,51.609,51.6731,51.5998,51.6731,57314.0
2017-10-31 15:00:00,56.4,56.46,56.39,56.41,102744.0,51.6639,51.7189,51.6548,51.6731,102744.0
2017-10-31 15:10:00,56.42,56.42,56.34,56.38,81331.0,51.6823,51.6823,51.609,51.6456,81331.0
2017-10-31 15:20:00,56.38,56.42,56.33,56.39,149453.0,51.6456,51.6823,51.5998,51.6548,149453.0
2017-10-31 15:30:00,56.39,56.39,56.29,56.29,217444.0,51.6548,51.6548,51.5632,51.5632,217444.0
2017-10-31 15:40:00,56.29,56.35,56.25,56.29,243365.0,51.5632,51.6181,51.5265,51.5632,243365.0
2017-10-31 15:50:00,56.28,56.45,56.26,56.43,702828.0,51.554,51.7097,51.5357,51.6914,702828.0
2017-11-01 09:30:00,57.0,57.34,56.94,57.19,630662.0,52.2136,52.525,52.1586,52.3876,630662.0
2017-11-01 09:40:00,57.2,57.35,56.99,57.23,344484.0,52.3968,52.5342,52.2044,52.4242,344484.0
2017-11-01 09:50:00,57.23,57.28,56.93,57.13,221569.0,52.4242,52.47,52.1494,52.3326,221569.0
2017-11-01 10:00:00,57.12,57.15,56.72,56.82,302353.0,52.3235,52.351,51.9571,52.0487,302353.0
2017-11-01 10:10:00,56.81,56.87,56.56,56.56,334846.0,52.0395,52.0945,51.8105,51.8105,334846.0
2017-11-01 10:20:00,56.56,56.71,56.45,56.71,282121.0,51.8105,51.9479,51.7097,51.9479,282121.0
2017-11-01 10:30:00,56.71,56.96,56.65,56.68,415493.0,51.9479,52.1769,51.8929,51.9204,415493.0
2017-11-01 10:40:00,56.67,56.72,56.4,56.44,156910.0,51.9113,51.9571,51.6639,51.7006,156910.0
2017-11-01 10:50:00,56.45,56.65,56.45,56.59,122253.0,51.7097,51.8929,51.7097,51.838,122253.0
2017-11-01 11:00:00,56.59,56.86,56.56,56.85,172966.0,51.838,52.0853,51.8105,52.0762,172966.0
2017-11-01 11:10:00,56.85,56.89,56.7,56.71,277215.0,52.0762,52.1128,51.9387,51.9479,277215.0
2017-11-01 11:20:00,56.71,56.72,56.61,56.65,117051.0,51.9479,51.9571,51.8563,51.8929,117051.0
2017-11-01 11:30:00,56.64,56.74,56.53,56.53,110938.0,51.8838,51.9754,51.783,51.783,110938.0
2017-11-01 11:40:00,56.53,56.54,56.4,56.54,166878.0,51.783,51.7922,51.6639,51.7922,166878.0
2017-11-01 11:50:00,56.53,56.54,56.37,56.38,120286.0,51.783,51.7922,51.6365,51.6456,120286.0
2017-11-01 12:00:00,56.38,56.5,56.36,56.36,185986.0,51.6456,51.7555,51.6273,51.6273,185986.0
2017-11-01 12:10:00,56.35,56.4,56.33,56.4,80431.0,51.6181,51.6639,51.5998,51.6639,80431.0
2017-11-01 12:20:00,56.4,56.4,56.18,56.21,166479.0,51.6639,51.6639,51.4624,51.4899,166479.0
2017-11-01 12:30:00,56.2,56.23,56.08,56.19,138534.0,51.4807,51.5082,51.3708,51.4716,138534.0
2017-11-01 12:40:00,56.18,56.24,56.08,56.19,116611.0,51.4624,51.5174,51.3708,51.4716,116611.0
2017-11-01 12:50:00,56.19,56.22,55.85,55.85,206514.0,51.4716,51.4991,51.1601,51.1601,206514.0
2017-11-01 13:00:00,55.86,55.9,55.52,55.56,267115.0,51.1693,51.2059,50.8578,50.8945,267115.0
2017-11-01 13:10:00,55.55,55.58,55.36,55.44,203586.0,50.8853,50.9128,50.7113,50.7846,203586.0
2017-11-01 13:20:00,55.43,55.7,55.41,55.65,292202.0,50.7754,51.0227,50.7571,50.9769,292202.0
2017-11-01 13:30:00,55.65,55.82,55.6,55.82,178071.0,50.9769,51.1326,50.9311,51.1326,178071.0
2017-11-01 13:40:00,55.82,55.83,55.54,55.55,191179.0,51.1326,51.1418,50.8762,50.8853,191179.0
2017-11-01 13:50:00,55.55,55.64,55.2,55.6,374099.0,50.8853,50.9678,50.5647,50.9311,374099.0
2017-11-01 14:00:00,55.59,55.65,55.41,55.52,198242.0,50.922,50.9769,50.7571,50.8578,198242.0
2017-11-01 14:10:00,55.53,55.69,55.5,55.62,172398.0,50.867,51.0136,50.8395,50.9494,172398.0
2017-11-01 14:20:00,55.61,55.66,55.53,55.57,139652.0,50.9403,50.9861,50.867,50.9036,139652.0
2017-11-01 14:30:00,55.57,55.73,55.56,55.71,148679.0,50.9036,51.0502,50.8945,51.0319,148679.0
2017-11-01 14:40:00,55.7,55.75,55.64,55.73,107339.0,51.0227,51.0685,50.9678,51.0502,107339.0
2017-11-01 14:50:00,55.73,55.76,55.64,55.73,114791.0,51.0502,51.0777,50.9678,51.0502,114791.0
2017-11-01 15:00:00,55.73,55.77,55.67,55.69,133965.0,51.0502,51.0868,50.9952,51.0136,133965.0
2017-11-01 15:10:00,55.69,55.77,55.68,55.71,88983.0,51.0136,51.0868,51.0044,51.0319,88983.0
2017-11-01 15:20:00,55.7,55.75,55.66,55.73,104897.0,51.0227,51.0685,50.9861,51.0502,104897.0
2017-11-01 15:30:00,55.73,55.78,55.71,55.75,116791.0,51.0502,51.096,51.0319,51.0685,116791.0
2017-11-01 15:40:00,55.76,55.85,55.63,55.64,281727.0,51.0777,51.1601,50.9586,50.9678,281727.0
2017-11-01 15:50:00,55.65,55.72,55.52,55.72,920802.0,50.9769,51.041,50.8578,51.041,920802.0
2017-11-02 09:30:00,55.7,55.82,55.11,55.48,451213.0,51.0227,51.1326,50.4823,50.8212,451213.0
2017-11-02 09:40:00,55.51,56.19,55.49,56.12,275055.0,50.8487,51.4716,50.8304,51.4075,275055.0
2017-11-02 09:50:00,56.12,56.14,55.85,56.13,175617.0,51.4075,51.4258,51.1601,51.4166,175617.0
2017-11-02 10:00:00,56.13,56.17,55.6,55.7,282874.0,51.4166,51.4533,50.9311,51.0227,282874.0
2017-11-02 10:10:00,55.69,56.13,55.65,56.03,213340.0,51.0136,51.4166,50.9769,51.325,213340.0
2017-11-02 10:20:00,56.02,56.09,55.83,55.94,156232.0,51.3159,51.38,51.1418,51.2426,156232.0
2017-11-02 10:30:00,55.95,56.02,55.82,55.82,134903.0,51.2517,51.3159,51.1326,51.1326,134903.0
2017-11-02 10:40:00,55.81,56.0,55.78,55.8,209785.0,51.1235,51.2975,51.096,51.1143,209785.0
2017-11-02 10:50:00,55.8,55.8,55.55,55.56,223443.0,51.1143,51.1143,50.8853,50.8945,223443.0
2017-11-02 11:00:00,55.56,55.98,55.56,55.93,191920.0,50.8945,51.2792,50.8945,51.2334,191920.0
2017-11-02 11:10:00,55.93,56.02,55.7,55.7,134035.0,51.2334,51.3159,51.0227,51.0227,134035.0
2017-11-02 11:20:00,55.69,55.83,55.6,55.66,154729.0,51.0136,51.1418,50.9311,50.9861,154729.0
2017-11-02 11:30:00,55.65,55.66,55.37,55.46,234455.0,50.9769,50.9861,50.7204,50.8029,234455.0
2017-11-02 11:40:00,55.47,55.69,55.41,55.6,110122.0,50.812,51.0136,50.7571,50.9311,110122.0
2017-11-02 11:50:00,55.6,55.86,55.59,55.86,99953.0,50.9311,51.1693,50.922,51.1693,99953.0
2017-11-02 12:00:00,55.87,56.01,55.81,55.95,182510.0,51.1784,51.3067,51.1235,51.2517,182510.0
2017-11-02 12:10:00,55.96,55.99,55.83,55.88,109734.0,51.2609,51.2884,51.1418,51.1876,109734.0
2017-11-02 12:20:00,55.87,56.03,55.85,55.96,126810.0,51.1784,51.325,51.1601,51.2609,126810.0
2017-11-02 12:30:00,55.96,55.97,55.84,55.85,90198.0,51.2609,51.27,51.151,51.1601,90198.0
2017-11-02 12:40:00,55.84,55.97,55.78,55.94,85893.0,51.151,51.27,51.096,51.2426,85893.0
2017-11-02 12:50:00,55.94,56.08,55.92,56.04,105277.0,51.2426,51.3708,51.2242,51.3342,105277.0
2017-11-02 13:00:00,56.04,56.09,56.01,56.02,54004.0,51.3342,51.38,51.3067,51.3159,54004.0
2017-11-02 13:10:00,56.03,56.16,56.03,56.14,71993.0,51.325,51.4441,51.325,51.4258,71993.0
2017-11-02 13:20:00,56.13,56.14,56.0,56.05,56878.0,51.4166,51.4258,51.2975,51.3433,56878.0
2017-11-02 13:30:00,56.05,56.1,56.01,56.09,56066.0,51.3433,51.3891,51.3067,51.38,56066.0
2017-11-02 13:40:00,56.09,56.14,56.03,56.06,58635.0,51.38,51.4258,51.325,51.3525,58635.0
2017-11-02 13:50:00,56.07,56.12,56.02,56.07,61577.0,51.3617,51.4075,51.3159,51.3617,61577.0
2017-11-02 14:00:00,56.08,56.2,56.05,56.18,81789.0,51.3708,51.4807,51.3433,51.4624,81789.0
2017-11-02 14:10:00,56.19,56.25,56.14,56.16,109945.0,51.4716,51.5265,51.4258,51.4441,109945.0
2017-11-02 14:20:00,56.15,56.23,56.12,56.23,59442.0,51.4349,51.5082,51.4075,51.5082,59442.0
2017-11-02 14:30:00,56.24,56.25,56.11,56.18,74784.0,51.5174,51.5265,51.3983,51.4624,74784.0
2017-11-02 14:40:00,56.17,56.22,56.08,56.08,64233.0,51.4533,51.4991,51.3708,51.3708,64233.0
2017-11-02 14:50:00,56.08,56.09,56.02,56.03,135351.0,51.3708,51.38,51.3159,51.325,135351.0
2017-11-02 15:00:00,56.03,56.17,56.02,56.07,85426.0,51.325,51.4533,51.3159,51.3617,85426.0
2017-11-02 15:10:00,56.07,56.16,56.06,56.13,68161.0,51.3617,51.4441,51.3525,51.4166,68161.0
2017-11-02 15:20:00,56.13,56.19,56.12,56.16,92678.0,51.4166,51.4716,51.4075,51.4441,92678.0
2017-11-02 15:30:00,56.17,56.31,56.16,56.25,165856.0,51.4533,51.5815,51.4441,51.5265,165856.0
2017-11-02 15:40:00,56.25,56.27,56.19,56.26,117167.0,51.5265,51.5449,51.4716,51.5357,117167.0
2017-11-02 15:50:00,56.27,56.38,56.24,56.25,324244.0,51.5449,51.6456,51.5174,51.5265,324244.0
2017-11-03 09:30:00,56.26,56.35,55.97,56.18,386961.0,51.5357,51.6181,51.27,51.4624,386961.0
2017-11-03 09:40:00,56.17,56.19,55.92,56.02,171507.0,51.4533,51.4716,51.2242,51.3159,171507.0
2017-11-03 09:50:00,56.03,56.11,55.96,55.98,143082.0,51.325,51.3983,51.2609,51.2792,143082.0
2017-11-03 10:00:00,55.98,56.19,55.94,56.13,161228.0,51.2792,51.4716,51.2426,51.4166,161228.0
2017-11-03 10:10:00,56.14,56.31,56.01,56.26,136074.0,51.4258,51.5815,51.3067,51.5357,136074.0
2017-11-03 10:20:00,56.25,56.44,56.25,56.35,204451.0,51.5265,51.7006,51.5265,51.6181,204451.0
2017-11-03 10:30:00,56.35,56.4,56.23,56.31,191849.0,51.6181,51.6639,51.5082,51.5815,191849.0
2017-11-03 10:40:00,56.31,56.35,56.25,56.29,90592.0,51.5815,51.6181,51.5265,51.5632,90592.0
2017-11-03 10:50:00,56.28,56.39,56.25,56.39,77963.0,51.554,51.6548,51.5265,51.6548,77963.0
2017-11-03 11:00:00,56.39,56.4,56.29,56.37,89392.0,51.6548,51.6639,51.5632,51.6365,89392.0
2017-11-03 11:10:00,56.37,56.48,56.34,56.38,117917.0,51.6365,51.7372,51.609,51.6456,117917.0
2017-11-03 11:20:00,56.39,56.41,56.3,56.31,80907.0,51.6548,51.6731,51.5723,51.5815,80907.0
2017-11-03 11:30:00,56.31,56.33,56.16,56.19,124259.0,51.5815,51.5998,51.4441,51.4716,124259.0
2017-11-03 11:40:00,56.19,56.21,56.13,56.2,43943.0,51.4716,51.4899,51.4166,51.4807,43943.0
2017-11-03 11:50:00,56.2,56.25,56.14,56.18,84587.0,51.4807,51.5265,51.4258,51.4624,84587.0
2017-11-03 12:00:00,56.18,56.18,56.04,56.06,80227.0,51.4624,51.4624,51.3342,51.3525,80227.0
2017-11-03 12:10:00,56.07,56.12,56.03,56.09,82097.0,51.3617,51.4075,51.325,51.38,82097.0
2017-11-03 12:20:00,56.07,56.15,56.0,56.13,97383.0,51.3617,51.4349,51.2975,51.4166,97383.0
2017-11-03 12:30:00,56.14,56.14,56.07,56.07,46700.0,51.4258,51.4258,51.3617,51.3617,46700.0
2017-11-03 12:40:00,56.07,56.16,56.06,56.13,27849.0,51.3617,51.4441,51.3525,51.4166,27849.0
2017-11-03 12:50:00,56.14,56.17,56.09,56.17,29496.0,51.4258,51.4533,51.38,51.4533,29496.0
2017-11-03 13:00:00,56.17,56.24,56.17,56.2,46865.0,51.4533,51.5174,51.4533,51.4807,46865.0
2017-11-03 13:10:00,56.2,56.23,56.16,56.17,36195.0,51.4807,51.5082,51.4441,51.4533,36195.0
2017-11-03 13:20:00,56.16,56.19,56.14,56.15,29050.0,51.4441,51.4716,51.4258,51.4349,29050.0
2017-11-03 13:30:00,56.14,56.36,56.12,56.34,93989.0,51.4258,51.6273,51.4075,51.609,93989.0
2017-11-03 13:40:00,56.34,56.36,56.16,56.2,119217.0,51.609,51.6273,51.4441,51.4807,119217.0
2017-11-03 13:50:00,56.2,56.28,56.16,56.25,60487.0,51.4807,51.554,51.4441,51.5265,60487.0
2017-11-03 14:00:00,56.26,56.36,56.24,56.35,72276.0,51.5357,51.6273,51.5174,51.6181,72276.0
2017-11-03 14:10:00,56.34,56.36,56.25,56.32,46860.0,51.609,51.6273,51.5265,51.5907,46860.0
2017-11-03 14:20:00,56.32,56.34,56.25,56.33,94772.0,51.5907,51.609,51.5265,51.5998,94772.0
2017-11-03 14:30:00,56.34,56.4,56.28,56.3,83310.0,51.609,51.6639,51.554,51.5723,83310.0
2017-11-03 14:40:00,56.31,56.33,56.23,56.26,63530.0,51.5815,51.5998,51.5082,51.5357,63530.0
2017-11-03 14:50:00,56.27,56.33,56.26,56.32,46173.0,51.5449,51.5998,51.5357,51.5907,46173.0
2017-11-03 15:00:00,56.32,56.46,56.31,56.43,86499.0,51.5907,51.7189,51.5815,51.6914,86499.0
2017-11-03 15:10:00,56.43,56.44,56.32,56.33,84614.0,51.6914,51.7006,51.5907,51.5998,84614.0
2017-11-03 15:20:00,56.32,56.4,56.3,56.38,114409.0,51.5907,51.6639,51.5723,51.6456,114409.0
2017-11-03 15:30:00,56.38,56.42,56.34,56.41,99017.0,51.6456,51.6823,51.609,51.6731,99017.0
2017-11-03 15:40:00,56.4,56.47,56.36,56.43,151149.0,51.6639,51.7281,51.6273,51.6914,151149.0
2017-11-03 15:50:00,56.42,56.55,56.42,56.55,553414.0,51.6823,51.8013,51.6823,51.8013,553414.0
2017-11-06 09:30:00,56.69,56.72,56.3,56.31,385783.0,51.9296,51.9571,51.5723,51.5815,385783.0
2017-11-06 09:40:00,56.3,56.49,56.24,56.37,189503.0,51.5723,51.7464,51.5174,51.6365,189503.0
2017-11-06 09:50:00,56.38,56.44,56.11,56.26,200792.0,51.6456,51.7006,51.3983,51.5357,200792.0
2017-11-06 10:00:00,56.26,56.32,56.18,56.23,212318.0,51.5357,51.5907,51.4624,51.5082,212318.0
2017-11-06 10:10:00,56.23,56.25,55.96,56.12,242794.0,51.5082,51.5265,51.2609,51.4075,242794.0
2017-11-06 10:20:00,56.12,56.15,55.99,56.05,276135.0,51.4075,51.4349,51.2884,51.3433,276135.0
2017-11-06 10:30:00,56.04,56.12,56.01,56.04,164887.0,51.3342,51.4075,51.3067,51.3342,164887.0
2017-11-06 10:40:00,56.05,56.09,55.91,55.91,193562.0,51.3433,51.38,51.2151,51.2151,193562.0
2017-11-06 10:50:00,55.91,56.0,55.74,55.86,230775.0,51.2151,51.2975,51.0594,51.1693,230775.0
2017-11-06 11:00:00,55.85,55.86,55.7,55.77,163827.0,51.1601,51.1693,51.0227,51.0868,163827.0
2017-11-06 11:10:00,55.77,55.87,55.71,55.85,168934.0,51.0868,51.1784,51.0319,51.1601,168934.0
2017-11-06 11:20:00,55.85,55.89,55.79,55.79,91448.0,51.1601,51.1968,51.1052,51.1052,91448.0
2017-11-06 11:30:00,55.8,56.0,55.79,55.98,156187.0,51.1143,51.2975,51.1052,51.2792,156187.0
2017-11-06 11:40:00,55.99,56.07,55.86,55.86,160877.0,51.2884,51.3617,51.1693,51.1693,160877.0
2017-11-06 11:50:00,55.87,55.9,55.71,55.81,178449.0,51.1784,51.2059,51.0319,51.1235,178449.0
2017-11-06 12:00:00,55.81,55.95,55.76,55.95,109692.0,51.1235,51.2517,51.0777,51.2517,109692.0
2017-11-06 12:10:00,55.95,56.07,55.93,55.93,89808.0,51.2517,51.3617,51.2334,51.2334,89808.0
2017-11-06 12:20:00,55.94,56.04,55.93,55.94,59667.0,51.2426,51.3342,51.2334,51.2426,59667.0
2017-11-06 12:30:00,55.96,56.0,55.95,56.0,51973.0,51.2609,51.2975,51.2517,51.2975,51973.0
2017-11-06 12:40:00,56.0,56.08,55.98,56.05,63748.0,51.2975,51.3708,51.2792,51.3433,63748.0
2017-11-06 12:50:00,56.05,56.12,56.03,56.06,57864.0,51.3433,51.4075,51.325,51.3525,57864.0
2017-11-06 13:00:00,56.06,56.17,56.03,56.12,98566.0,51.3525,51.4533,51.325,51.4075,98566.0
2017-11-06 13:10:00,56.11,56.14,56.03,56.07,79828.0,51.3983,51.4258,51.325,51.3617,79828.0
2017-11-06 13:20:00,56.08,56.09,56.01,56.02,55118.0,51.3708,51.38,51.3067,51.3159,55118.0
2017-11-06 13:30:00,56.02,56.05,55.9,55.93,117065.0,51.3159,51.3433,51.2059,51.2334,117065.0
2017-11-06 13:40:00,55.92,55.97,55.9,55.93,65251.0,51.2242,51.27,51.2059,51.2334,65251.0
2017-11-06 13:50:00,55.92,56.08,55.91,56.05,104433.0,51.2242,51.3708,51.2151,51.3433,104433.0
2017-11-06 14:00:00,56.05,56.12,56.01,56.06,59663.0,51.3433,51.4075,51.3067,51.3525,59663.0
2017-11-06 14:10:00,56.06,56.09,56.06,56.08,79772.0,51.3525,51.38,51.3525,51.3708,79772.0
2017-11-06 14:20:00,56.08,56.14,56.05,56.06,96539.0,51.3708,51.4258,51.3433,51.3525,96539.0
2017-11-06 14:30:00,56.06,56.15,56.04,56.14,107201.0,51.3525,51.4349,51.3342,51.4258,107201.0
2017-11-06 14:40:00,56.13,56.17,56.12,56.13,71332.0,51.4166,51.4533,51.4075,51.4166,71332.0
2017-11-06 14:50:00,56.13,56.19,56.12,56.14,100559.0,51.4166,51.4716,51.4075,51.4258,100559.0
2017-11-06 15:00:00,56.14,56.17,56.09,56.15,221697.0,51.4258,51.4533,51.38,51.4349,221697.0
2017-11-06 15:10:00,56.14,56.16,56.05,56.1,112052.0,51.4258,51.4441,51.3433,51.3891,112052.0
2017-11-06 15:20:00,56.1,56.1,56.01,56.05,112614.0,51.3891,51.3891,51.3067,51.3433,112614.0
2017-11-06 15:30:00,56.04,56.17,56.04,56.16,168968.0,51.3342,51.4533,51.3342,51.4441,168968.0
2017-11-06 15:40:00,56.17,56.17,56.11,56.13,176719.0,51.4533,51.4533,51.3983,51.4166,176719.0
2017-11-06 15:50:00,56.12,56.34,56.11,56.32,460100.0,51.4075,51.609,51.3983,51.5907,460100.0
2017-11-07 09:30:00,56.37,56.82,56.31,56.55,674542.0,51.6365,52.0487,51.5815,51.8013,674542.0
2017-11-07 09:40:00,56.57,56.85,56.55,56.72,390595.0,51.8197,52.0762,51.8013,51.9571,390595.0
2017-11-07 09:50:00,56.71,57.21,56.65,57.21,574482.0,51.9479,52.4059,51.8929,52.4059,574482.0
2017-11-07 10:00:00,57.19,57.19,56.89,56.92,229500.0,52.3876,52.3876,52.1128,52.1403,229500.0
2017-11-07 10:10:00,56.92,57.16,56.88,57.15,208124.0,52.1403,52.3601,52.1036,52.351,208124.0
2017-11-07 10:20:00,57.15,57.17,56.87,56.97,183474.0,52.351,52.3693,52.0945,52.1861,183474.0
2017-11-07 10:30:00,56.96,57.03,56.82,56.86,155507.0,52.1769,52.241,52.0487,52.0853,155507.0
2017-11-07 10:40:00,56.85,56.86,56.62,56.68,249721.0,52.0762,52.0853,51.8655,51.9204,249721.0
2017-11-07 10:50:00,56.68,56.81,56.6,56.76,112216.0,51.9204,52.0395,51.8471,51.9937,112216.0
2017-11-07 11:00:00,56.76,56.98,56.75,56.98,192415.0,51.9937,52.1952,51.9846,52.1952,192415.0
2017-11-07 11:10:00,56.98,57.04,56.88,56.88,113241.0,52.1952,52.2502,52.1036,52.1036,113241.0
2017-11-07 11:20:00,56.88,56.91,56.77,56.89,108721.0,52.1036,52.1311,52.0029,52.1128,108721.0
2017-11-07 11:30:00,56.9,56.95,56.86,56.9,84152.0,52.122,52.1678,52.0853,52.122,84152.0
2017-11-07 11:40:00,56.89,56.99,56.84,56.9,80928.0,52.1128,52.2044,52.067,52.122,80928.0
2017-11-07 11:50:00,56.91,56.95,56.72,56.77,133505.0,52.1311,52.1678,51.9571,52.0029,133505.0
2017-11-07 12:00:00,56.77,56.86,56.74,56.84,71427.0,52.0029,52.0853,51.9754,52.067,71427.0
2017-11-07 12:10:00,56.85,56.86,56.71,56.78,64990.0,52.0762,52.0853,51.9479,52.012,64990.0
2017-11-07 12:20:00,56.78,56.8,56.61,56.67,131588.0,52.012,52.0304,51.8563,51.9113,131588.0
2017-11-07 12:30:00,56.68,56.78,56.67,56.74,89176.0,51.9204,52.012,51.9113,51.9754,89176.0
2017-11-07 12:40:00,56.75,56.75,56.63,56.66,89321.0,51.9846,51.9846,51.8746,51.9021,89321.0
2017-11-07 12:50:00,56.66,56.72,56.63,56.69,55997.0,51.9021,51.9571,51.8746,51.9296,55997.0
2017-11-07 13:00:00,56.69,56.74,56.67,56.72,47430.0,51.9296,51.9754,51.9113,51.9571,47430.0
2017-11-07 13:10:00,56.71,56.81,56.7,56.73,94479.0,51.9479,52.0395,51.9387,51.9662,94479.0
2017-11-07 13:20:00,56.72,56.74,56.64,56.72,63428.0,51.9571,51.9754,51.8838,51.9571,63428.0
2017-11-07 13:30:00,56.72,56.8,56.64,56.65,108390.0,51.9571,52.0304,51.8838,51.8929,108390.0
2017-11-07 13:40:00,56.65,56.72,56.65,56.68,103134.0,51.8929,51.9571,51.8929,51.9204,103134.0
2017-11-07 13:50:00,56.69,56.71,56.65,56.65,57640.0,51.9296,51.9479,51.8929,51.8929,57640.0
2017-11-07 14:00:00,56.66,56.66,56.6,56.64,53719.0,51.9021,51.9021,51.8471,51.8838,53719.0
2017-11-07 14:10:00,56.63,56.65,56.56,56.62,108001.0,51.8746,51.8929,51.8105,51.8655,108001.0
2017-11-07 14:20:00,56.61,56.66,56.6,56.66,95359.0,51.8563,51.9021,51.8471,51.9021,95359.0
2017-11-07 14:30:00,56.64,56.68,56.62,56.68,78138.0,51.8838,51.9204,51.8655,51.9204,78138.0
2017-11-07 14:40:00,56.68,56.69,56.53,56.53,137079.0,51.9204,51.9296,51.783,51.783,137079.0
2017-11-07 14:50:00,56.53,56.61,56.52,56.57,107270.0,51.783,51.8563,51.7739,51.8197,107270.0
2017-11-07 15:00:00,56.58,56.58,56.32,56.39,297139.0,51.8288,51.8288,51.5907,51.6548,297139.0
2017-11-07 15:10:00,56.39,56.48,56.35,56.48,122450.0,51.6548,51.7372,51.6181,51.7372,122450.0
2017-11-07 15:20:00,56.48,56.48,56.39,56.42,132883.0,51.7372,51.7372,51.6548,51.6823,132883.0
2017-11-07 15:30:00,56.42,56.46,56.41,56.43,195754.0,51.6823,51.7189,51.6731,51.6914,195754.0
2017-11-07 15:40:00,56.43,56.46,56.4,56.46,256838.0,51.6914,51.7189,51.6639,51.7189,256838.0
2017-11-07 15:50:00,56.46,56.52,56.44,56.47,559417.0,51.7189,51.7739,51.7006,51.7281,559417.0
2017-11-08 09:30:00,56.47,56.69,56.4,56.53,603660.0,51.7281,51.9296,51.6639,51.783,603660.0
2017-11-08 09:40:00,56.55,56.72,56.47,56.54,272320.0,51.8013,51.9571,51.7281,51.7922,272320.0
2017-11-08 09:50:00,56.53,56.58,56.22,56.45,293711.0,51.783,51.8288,51.4991,51.7097,293711.0
2017-11-08 10:00:00,56.45,56.67,56.45,56.63,214442.0,51.7097,51.9113,51.7097,51.8746,214442.0
2017-11-08 10:10:00,56.62,56.66,56.51,56.52,120058.0,51.8655,51.9021,51.7647,51.7739,120058.0
2017-11-08 10:20:00,56.53,56.63,56.46,56.61,129488.0,51.783,51.8746,51.7189,51.8563,129488.0
2017-11-08 10:30:00,56.61,56.66,56.56,56.64,80667.0,51.8563,51.9021,51.8105,51.8838,80667.0
2017-11-08 10:40:00,56.64,56.66,56.47,56.5,105610.0,51.8838,51.9021,51.7281,51.7555,105610.0
2017-11-08 10:50:00,56.5,56.65,56.49,56.53,90917.0,51.7555,51.8929,51.7464,51.783,90917.0
2017-11-08 11:00:00,56.54,56.78,56.53,56.64,71314.0,51.7922,52.012,51.783,51.8838,71314.0
2017-11-08 11:10:00,56.64,56.68,56.46,56.48,80977.0,51.8838,51.9204,51.7189,51.7372,80977.0
2017-11-08 11:20:00,56.47,56.54,56.41,56.43,233690.0,51.7281,51.7922,51.6731,51.6914,233690.0
2017-11-08 11:30:00,56.43,56.53,56.41,56.45,87043.0,51.6914,51.783,51.6731,51.7097,87043.0
2017-11-08 11:40:00,56.45,56.53,56.43,56.47,51638.0,51.7097,51.783,51.6914,51.7281,51638.0
2017-11-08 11:50:00,56.47,56.51,56.41,56.49,37123.0,51.7281,51.7647,51.6731,51.7464,37123.0
2017-11-08 12:00:00,56.5,56.54,56.47,56.48,130840.0,51.7555,51.7922,51.7281,51.7372,130840.0
2017-11-08 12:10:00,56.48,56.54,56.44,56.52,189877.0,51.7372,51.7922,51.7006,51.7739,189877.0
2017-11-08 12:20:00,56.52,56.58,56.5,56.57,52008.0,51.7739,51.8288,51.7555,51.8197,52008.0
2017-11-08 12:30:00,56.56,56.6,56.53,56.53,57992.0,51.8105,51.8471,51.783,51.783,57992.0
2017-11-08 12:40:00,56.54,56.58,56.49,56.58,51085.0,51.7922,51.8288,51.7464,51.8288,51085.0
2017-11-08 12:50:00,56.57,56.61,56.55,56.6,41264.0,51.8197,51.8563,51.8013,51.8471,41264.0
2017-11-08 13:00:00,56.6,56.67,56.57,56.61,113041.0,51.8471,51.9113,51.8197,51.8563,113041.0
2017-11-08 13:10:00,56.61,56.64,56.57,56.58,188478.0,51.8563,51.8838,51.8197,51.8288,188478.0
2017-11-08 13:20:00,56.58,56.65,56.57,56.63,53067.0,51.8288,51.8929,51.8197,51.8746,53067.0
2017-11-08 13:30:00,56.63,56.63,56.57,56.6,80243.0,51.8746,51.8746,51.8197,51.8471,80243.0
2017-11-08 13:40:00,56.61,56.65,56.59,56.64,55194.0,51.8563,51.8929,51.838,51.8838,55194.0
2017-11-08 13:50:00,56.64,56.68,56.63,56.67,62638.0,51.8838,51.9204,51.8746,51.9113,62638.0
2017-11-08 14:00:00,56.68,56.78,56.66,56.75,95436.0,51.9204,52.012,51.9021,51.9846,95436.0
2017-11-08 14:10:00,56.76,56.94,56.75,56.93,157272.0,51.9937,52.1586,51.9846,52.1494,157272.0
2017-11-08 14:20:00,56.94,57.02,56.93,56.98,183841.0,52.1586,52.2319,52.1494,52.1952,183841.0
2017-11-08 14:30:00,56.97,57.05,56.92,56.92,229569.0,52.1861,52.2594,52.1403,52.1403,229569.0
2017-11-08 14:40:00,56.93,57.0,56.89,56.99,135188.0,52.1494,52.2136,52.1128,52.2044,135188.0
2017-11-08 14:50:00,56.99,57.01,56.95,56.97,71483.0,52.2044,52.2227,52.1678,52.1861,71483.0
2017-11-08 15:00:00,56.97,57.01,56.92,56.94,133937.0,52.1861,52.2227,52.1403,52.1586,133937.0
2017-11-08 15:10:00,56.94,57.12,56.93,57.11,181275.0,52.1586,52.3235,52.1494,52.3143,181275.0
2017-11-08 15:20:00,57.1,57.13,57.04,57.06,112837.0,52.3052,52.3326,52.2502,52.2685,112837.0
2017-11-08 15:30:00,57.06,57.11,57.03,57.06,117855.0,52.2685,52.3143,52.241,52.2685,117855.0
2017-11-08 15:40:00,57.07,57.07,56.92,56.93,181444.0,52.2777,52.2777,52.1403,52.1494,181444.0
2017-11-08 15:50:00,56.93,56.96,56.82,56.92,580717.0,52.1494,52.1769,52.0487,52.1403,580717.0
2017-11-09 09:30:00,56.48,56.58,55.89,56.09,626537.0,51.7372,51.8288,51.1968,51.38,626537.0
2017-11-09 09:40:00,56.08,56.09,55.37,55.42,413995.0,51.3708,51.38,50.7204,50.7662,413995.0
2017-11-09 09:50:00,55.4,55.67,55.12,55.65,512918.0,50.7479,50.9952,50.4914,50.9769,512918.0
2017-11-09 10:00:00,55.65,55.89,55.57,55.6,332530.0,50.9769,51.1968,50.9036,50.9311,332530.0
2017-11-09 10:10:00,55.61,55.69,55.54,55.63,319885.0,50.9403,51.0136,50.8762,50.9586,319885.0
2017-11-09 10:20:00,55.64,55.97,55.64,55.92,194566.0,50.9678,51.27,50.9678,51.2242,194566.0
2017-11-09 10:30:00,55.92,55.95,55.75,55.83,145318.0,51.2242,51.2517,51.0685,51.1418,145318.0
2017-11-09 10:40:00,55.82,55.97,55.72,55.93,161282.0,51.1326,51.27,51.041,51.2334,161282.0
2017-11-09 10:50:00,55.93,55.97,55.8,55.95,200139.0,51.2334,51.27,51.1143,51.2517,200139.0
2017-11-09 11:00:00,55.96,56.04,55.91,55.95,124292.0,51.2609,51.3342,51.2151,51.2517,124292.0
2017-11-09 11:10:00,55.96,55.96,55.73,55.74,112500.0,51.2609,51.2609,51.0502,51.0594,112500.0
2017-11-09 11:20:00,55.75,55.79,55.53,55.63,255969.0,51.0685,51.1052,50.867,50.9586,255969.0
2017-11-09 11:30:00,55.62,55.65,55.52,55.6,150945.0,50.9494,50.9769,50.8578,50.9311,150945.0
2017-11-09 11:40:00,55.6,55.71,55.45,55.64,178761.0,50.9311,51.0319,50.7937,50.9678,178761.0
2017-11-09 11:50:00,55.66,55.66,55.3,55.37,248942.0,50.9861,50.9861,50.6563,50.7204,248942.0
2017-11-09 12:00:00,55.38,55.4,55.22,55.29,188072.0,50.7296,50.7479,50.583,50.6472,188072.0
2017-11-09 12:10:00,55.29,55.33,55.14,55.22,251365.0,50.6472,50.6838,50.5097,50.583,251365.0
2017-11-09 12:20:00,55.22,55.29,55.07,55.1,188627.0,50.583,50.6472,50.4456,50.4731,188627.0
2017-11-09 12:30:00,55.1,55.27,54.8,55.21,450647.0,50.4731,50.6288,50.1983,50.5739,450647.0
2017-11-09 12:40:00,55.19,55.28,55.08,55.27,154379.0,50.5555,50.638,50.4548,50.6288,154379.0
2017-11-09 12:50:00,55.27,55.32,55.18,55.29,88961.0,50.6288,50.6746,50.5464,50.6472,88961.0
2017-11-09 13:00:00,55.29,55.29,55.14,55.24,96301.0,50.6472,50.6472,50.5097,50.6013,96301.0
2017-11-09 13:10:00,55.23,55.43,55.17,55.37,127412.0,50.5922,50.7754,50.5372,50.7204,127412.0
2017-11-09 13:20:00,55.37,55.5,55.36,55.4,107243.0,50.7204,50.8395,50.7113,50.7479,107243.0
2017-11-09 13:30:00,55.4,55.47,55.3,55.34,77431.0,50.7479,50.812,50.6563,50.693,77431.0
2017-11-09 13:40:00,55.35,55.38,55.31,55.35,53002.0,50.7021,50.7296,50.6655,50.7021,53002.0
2017-11-09 13:50:00,55.36,55.39,55.3,55.35,73347.0,50.7113,50.7388,50.6563,50.7021,73347.0
2017-11-09 14:00:00,55.35,55.36,55.28,55.3,199877.0,50.7021,50.7113,50.638,50.6563,199877.0
2017-11-09 14:10:00,55.31,55.54,55.29,55.52,211468.0,50.6655,50.8762,50.6472,50.8578,211468.0
2017-11-09 14:20:00,55.52,55.56,55.37,55.38,160149.0,50.8578,50.8945,50.7204,50.7296,160149.0
2017-11-09 14:30:00,55.37,55.44,55.31,55.39,124711.0,50.7204,50.7846,50.6655,50.7388,124711.0
2017-11-09 14:40:00,55.39,55.39,55.26,55.3,203759.0,50.7388,50.7388,50.6197,50.6563,203759.0
2017-11-09 14:50:00,55.31,55.44,55.31,55.37,141577.0,50.6655,50.7846,50.6655,50.7204,141577.0
2017-11-09 15:00:00,55.38,55.44,55.34,55.4,133264.0,50.7296,50.7846,50.693,50.7479,133264.0
2017-11-09 15:10:00,55.4,55.42,55.32,55.39,160022.0,50.7479,50.7662,50.6746,50.7388,160022.0
2017-11-09 15:20:00,55.39,55.41,55.36,55.38,131003.0,50.7388,50.7571,50.7113,50.7296,131003.0
2017-11-09 15:30:00,55.38,55.42,55.38,55.4,410888.0,50.7296,50.7662,50.7296,50.7479,410888.0
2017-11-09 15:40:00,55.41,55.61,55.38,55.61,421267.0,50.7571,50.9403,50.7296,50.9403,421267.0
2017-11-09 15:50:00,55.61,55.63,55.46,55.49,613175.0,50.9403,50.9586,50.8029,50.8304,613175.0
2017-11-10 09:30:00,55.65,55.83,55.37,55.8,458632.0,50.9769,51.1418,50.7204,51.1143,458632.0
2017-11-10 09:40:00,55.8,55.94,55.66,55.72,240830.0,51.1143,51.2426,50.9861,51.041,240830.0
2017-11-10 09:50:00,55.73,55.79,55.61,55.68,187331.0,51.0502,51.1052,50.9403,51.0044,187331.0
2017-11-10 10:00:00,55.65,55.73,55.44,55.59,226882.0,50.9769,51.0502,50.7846,50.922,226882.0
2017-11-10 10:10:00,55.59,55.77,55.52,55.74,225055.0,50.922,51.0868,50.8578,51.0594,225055.0
2017-11-10 10:20:00,55.75,55.78,55.58,55.6,120611.0,51.0685,51.096,50.9128,50.9311,120611.0
2017-11-10 10:30:00,55.59,55.6,55.31,55.36,246683.0,50.922,50.9311,50.6655,50.7113,246683.0
2017-11-10 10:40:00,55.35,55.55,55.33,55.51,217075.0,50.7021,50.8853,50.6838,50.8487,217075.0
2017-11-10 10:50:00,55.51,55.62,55.43,55.56,160763.0,50.8487,50.9494,50.7754,50.8945,160763.0
2017-11-10 11:00:00,55.57,55.73,55.5,55.72,115432.0,50.9036,51.0502,50.8395,51.041,115432.0
2017-11-10 11:10:00,55.72,55.8,55.71,55.8,131614.0,51.041,51.1143,51.0319,51.1143,131614.0
2017-11-10 11:20:00,55.79,55.86,55.73,55.82,103595.0,51.1052,51.1693,51.0502,51.1326,103595.0
2017-11-10 11:30:00,55.83,55.86,55.78,55.79,104104.0,51.1418,51.1693,51.096,51.1052,104104.0
2017-11-10 11:40:00,55.79,55.91,55.78,55.91,95290.0,51.1052,51.2151,51.096,51.2151,95290.0
2017-11-10 11:50:00,55.91,55.96,55.9,55.9,140642.0,51.2151,51.2609,51.2059,51.2059,140642.0
2017-11-10 12:00:00,55.91,56.02,55.85,56.0,182903.0,51.2151,51.3159,51.1601,51.2975,182903.0
2017-11-10 12:10:00,56.0,56.09,55.98,56.08,83702.0,51.2975,51.38,51.2792,51.3708,83702.0
2017-11-10 12:20:00,56.08,56.1,56.01,56.08,76481.0,51.3708,51.3891,51.3067,51.3708,76481.0
2017-11-10 12:30:00,56.07,56.08,55.97,56.02,100319.0,51.3617,51.3708,51.27,51.3159,100319.0
2017-11-10 12:40:00,56.02,56.1,56.0,56.04,87030.0,51.3159,51.3891,51.2975,51.3342,87030.0
2017-11-10 12:50:00,56.04,56.08,55.96,55.97,94559.0,51.3342,51.3708,51.2609,51.27,94559.0
2017-11-10 13:00:00,55.97,56.07,55.96,56.07,116439.0,51.27,51.3617,51.2609,51.3617,116439.0
2017-11-10 13:10:00,56.08,56.17,56.02,56.14,138925.0,51.3708,51.4533,51.3159,51.4258,138925.0
2017-11-10 13:20:00,56.13,56.23,56.12,56.2,84939.0,51.4166,51.5082,51.4075,51.4807,84939.0
2017-11-10 13:30:00,56.21,56.27,56.11,56.12,93567.0,51.4899,51.5449,51.3983,51.4075,93567.0
2017-11-10 13:40:00,56.11,56.18,56.06,56.15,65876.0,51.3983,51.4624,51.3525,51.4349,65876.0
2017-11-10 13:50:00,56.15,56.2,56.14,56.16,66641.0,51.4349,51.4807,51.4258,51.4441,66641.0
2017-11-10 14:00:00,56.16,56.28,56.15,56.27,88125.0,51.4441,51.554,51.4349,51.5449,88125.0
2017-11-10 14:10:00,56.27,56.45,56.26,56.43,271873.0,51.5449,51.7097,51.5357,51.6914,271873.0
2017-11-10 14:20:00,56.44,56.46,56.38,56.45,155730.0,51.7006,51.7189,51.6456,51.7097,155730.0
2017-11-10 14:30:00,56.45,56.49,56.41,56.47,143104.0,51.7097,51.7464,51.6731,51.7281,143104.0
2017-11-10 14:40:00,56.47,56.51,56.46,56.51,165931.0,51.7281,51.7647,51.7189,51.7647,165931.0
2017-11-10 14:50:00,56.51,56.51,56.34,56.38,112921.0,51.7647,51.7647,51.609,51.6456,112921.0
2017-11-10 15:00:00,56.39,56.47,56.35,56.4,112485.0,51.6548,51.7281,51.6181,51.6639,112485.0
2017-11-10 15:10:00,56.4,56.45,56.37,56.44,84484.0,51.6639,51.7097,51.6365,51.7006,84484.0
2017-11-10 15:20:00,56.43,56.46,56.4,56.43,121439.0,51.6914,51.7189,51.6639,51.6914,121439.0
2017-11-10 15:30:00,56.43,56.44,56.28,56.3,137958.0,51.6914,51.7006,51.554,51.5723,137958.0
2017-11-10 15:40:00,56.31,56.35,56.23,56.35,244459.0,51.5815,51.6181,51.5082,51.6181,244459.0
2017-11-10 15:50:00,56.36,56.43,56.29,56.33,628567.0,51.6273,51.6914,51.5632,51.5998,628567.0
2017-11-13 09:30:00,56.39,56.47,56.1,56.25,699040.0,51.6548,51.7281,51.3891,51.5265,699040.0
2017-11-13 09:40:00,56.25,56.48,56.21,56.44,339043.0,51.5265,51.7372,51.4899,51.7006,339043.0
2017-11-13 09:50:00,56.43,56.63,56.32,56.63,194930.0,51.6914,51.8746,51.5907,51.8746,194930.0
2017-11-13 10:00:00,56.63,56.65,56.24,56.37,188587.0,51.8746,51.8929,51.5174,51.6365,188587.0
2017-11-13 10:10:00,56.38,56.53,56.35,56.45,178406.0,51.6456,51.783,51.6181,51.7097,178406.0
2017-11-13 10:20:00,56.46,56.7,56.43,56.63,193124.0,51.7189,51.9387,51.6914,51.8746,193124.0
2017-11-13 10:30:00,56.63,56.65,56.47,56.48,156105.0,51.8746,51.8929,51.7281,51.7372,156105.0
2017-11-13 10:40:00,56.47,56.59,56.39,56.53,193556.0,51.7281,51.838,51.6548,51.783,193556.0
2017-11-13 10:50:00,56.55,56.64,56.43,56.53,181094.0,51.8013,51.8838,51.6914,51.783,181094.0
2017-11-13 11:00:00,56.52,56.6,56.5,56.6,122399.0,51.7739,51.8471,51.7555,51.8471,122399.0
2017-11-13 11:10:00,56.61,56.78,56.57,56.77,142383.0,51.8563,52.012,51.8197,52.0029,142383.0
2017-11-13 11:20:00,56.76,56.78,56.63,56.65,155945.0,51.9937,52.012,51.8746,51.8929,155945.0
2017-11-13 11:30:00,56.65,56.76,56.65,56.71,171455.0,51.8929,51.9937,51.8929,51.9479,171455.0
2017-11-13 11:40:00,56.71,56.83,56.69,56.79,114302.0,51.9479,52.0578,51.9296,52.0212,114302.0
2017-11-13 11:50:00,56.8,56.87,56.76,56.87,110685.0,52.0304,52.0945,51.9937,52.0945,110685.0
2017-11-13 12:00:00,56.87,56.96,56.8,56.94,119046.0,52.0945,52.1769,52.0304,52.1586,119046.0
2017-11-13 12:10:00,56.93,56.97,56.87,56.93,112854.0,52.1494,52.1861,52.0945,52.1494,112854.0
2017-11-13 12:20:00,56.93,57.04,56.88,57.0,166342.0,52.1494,52.2502,52.1036,52.2136,166342.0
2017-11-13 12:30:00,57.01,57.02,56.86,56.88,150797.0,52.2227,52.2319,52.0853,52.1036,150797.0
2017-11-13 12:40:00,56.87,56.92,56.73,56.74,207760.0,52.0945,52.1403,51.9662,51.9754,207760.0
2017-11-13 12:50:00,56.74,56.82,56.68,56.82,118351.0,51.9754,52.0487,51.9204,52.0487,118351.0
2017-11-13 13:00:00,56.82,56.91,56.71,56.79,106438.0,52.0487,52.1311,51.9479,52.0212,106438.0
2017-11-13 13:10:00,56.79,56.86,56.75,56.85,79060.0,52.0212,52.0853,51.9846,52.0762,79060.0
2017-11-13 13:20:00,56.85,56.93,56.81,56.93,96963.0,52.0762,52.1494,52.0395,52.1494,96963.0
2017-11-13 13:30:00,56.94,56.96,56.84,56.89,126311.0,52.1586,52.1769,52.067,52.1128,126311.0
2017-11-13 13:40:00,56.89,56.96,56.87,56.89,214964.0,52.1128,52.1769,52.0945,52.1128,214964.0
2017-11-13 13:50:00,56.89,56.95,56.89,56.91,110214.0,52.1128,52.1678,52.1128,52.1311,110214.0
2017-11-13 14:00:00,56.9,56.98,56.85,56.96,86756.0,52.122,52.1952,52.0762,52.1769,86756.0
2017-11-13 14:10:00,56.96,57.01,56.92,57.01,153755.0,52.1769,52.2227,52.1403,52.2227,153755.0
2017-11-13 14:20:00,57.01,57.01,56.92,56.93,165892.0,52.2227,52.2227,52.1403,52.1494,165892.0
2017-11-13 14:30:00,56.93,57.01,56.92,57.01,114676.0,52.1494,52.2227,52.1403,52.2227,114676.0
2017-11-13 14:40:00,57.01,57.04,56.94,56.96,101359.0,52.2227,52.2502,52.1586,52.1769,101359.0
2017-11-13 14:50:00,56.95,56.99,56.93,56.97,110155.0,52.1678,52.2044,52.1494,52.1861,110155.0
2017-11-13 15:00:00,56.97,57.03,56.94,57.0,130104.0,52.1861,52.241,52.1586,52.2136,130104.0
2017-11-13 15:10:00,56.99,57.09,56.99,57.04,187167.0,52.2044,52.296,52.2044,52.2502,187167.0
2017-11-13 15:20:00,57.04,57.05,56.98,57.01,161191.0,52.2502,52.2594,52.1952,52.2227,161191.0
2017-11-13 15:30:00,57.01,57.07,56.97,57.05,209821.0,52.2227,52.2777,52.1861,52.2594,209821.0
2017-11-13 15:40:00,57.05,57.06,56.92,56.92,307238.0,52.2594,52.2685,52.1403,52.1403,307238.0
2017-11-13 15:50:00,56.93,57.06,56.92,57.02,562816.0,52.1494,52.2685,52.1403,52.2319,562816.0
2017-11-14 09:30:00,56.83,56.89,56.52,56.61,569051.0,52.0578,52.1128,51.7739,51.8563,569051.0
2017-11-14 09:40:00,56.61,56.81,56.47,56.8,337144.0,51.8563,52.0395,51.7281,52.0304,337144.0
2017-11-14 09:50:00,56.8,56.9,56.64,56.65,392574.0,52.0304,52.122,51.8838,51.8929,392574.0
2017-11-14 10:00:00,56.65,56.68,56.44,56.52,311374.0,51.8929,51.9204,51.7006,51.7739,311374.0
2017-11-14 10:10:00,56.52,56.61,56.45,56.58,218448.0,51.7739,51.8563,51.7097,51.8288,218448.0
2017-11-14 10:20:00,56.58,56.59,56.34,56.37,217206.0,51.8288,51.838,51.609,51.6365,217206.0
2017-11-14 10:30:00,56.36,56.41,56.14,56.41,243252.0,51.6273,51.6731,51.4258,51.6731,243252.0
2017-11-14 10:40:00,56.4,56.52,56.3,56.51,201131.0,51.6639,51.7739,51.5723,51.7647,201131.0
2017-11-14 10:50:00,56.5,56.57,56.43,56.46,186916.0,51.7555,51.8197,51.6914,51.7189,186916.0
2017-11-14 11:00:00,56.46,56.5,56.32,56.38,176398.0,51.7189,51.7555,51.5907,51.6456,176398.0
2017-11-14 11:10:00,56.37,56.56,56.37,56.52,126199.0,51.6365,51.8105,51.6365,51.7739,126199.0
2017-11-14 11:20:00,56.51,56.51,56.37,56.42,119564.0,51.7647,51.7647,51.6365,51.6823,119564.0
2017-11-14 11:30:00,56.42,56.51,56.42,56.48,132886.0,51.6823,51.7647,51.6823,51.7372,132886.0
2017-11-14 11:40:00,56.49,56.51,56.38,56.46,126056.0,51.7464,51.7647,51.6456,51.7189,126056.0
2017-11-14 11:50:00,56.47,56.62,56.47,56.51,134451.0,51.7281,51.8655,51.7281,51.7647,134451.0
2017-11-14 12:00:00,56.51,56.55,56.43,56.44,110775.0,51.7647,51.8013,51.6914,51.7006,110775.0
2017-11-14 12:10:00,56.44,56.48,56.39,56.4,75292.0,51.7006,51.7372,51.6548,51.6639,75292.0
2017-11-14 12:20:00,56.41,56.43,56.35,56.38,128209.0,51.6731,51.6914,51.6181,51.6456,128209.0
2017-11-14 12:30:00,56.38,56.39,56.33,56.33,83837.0,51.6456,51.6548,51.5998,51.5998,83837.0
2017-11-14 12:40:00,56.34,56.39,56.26,56.28,104942.0,51.609,51.6548,51.5357,51.554,104942.0
2017-11-14 12:50:00,56.28,56.31,55.89,55.92,274322.0,51.554,51.5815,51.1968,51.2242,274322.0
2017-11-14 13:00:00,55.92,55.98,55.8,55.8,191410.0,51.2242,51.2792,51.1143,51.1143,191410.0
2017-11-14 13:10:00,55.8,56.0,55.8,55.97,170536.0,51.1143,51.2975,51.1143,51.27,170536.0
2017-11-14 13:20:00,55.97,56.06,55.97,56.05,79976.0,51.27,51.3525,51.27,51.3433,79976.0
2017-11-14 13:30:00,56.05,56.15,56.04,56.13,65358.0,51.3433,51.4349,51.3342,51.4166,65358.0
2017-11-14 13:40:00,56.13,56.2,56.07,56.14,94283.0,51.4166,51.4807,51.3617,51.4258,94283.0
2017-11-14 13:50:00,56.13,56.14,56.05,56.13,90556.0,51.4166,51.4258,51.3433,51.4166,90556.0
2017-11-14 14:00:00,56.14,56.19,56.13,56.18,55841.0,51.4258,51.4716,51.4166,51.4624,55841.0
2017-11-14 14:10:00,56.18,56.3,56.17,56.3,78746.0,51.4624,51.5723,51.4533,51.5723,78746.0
2017-11-14 14:20:00,56.31,56.38,56.27,56.34,103687.0,51.5815,51.6456,51.5449,51.609,103687.0
2017-11-14 14:30:00,56.34,56.39,56.27,56.31,98153.0,51.609,51.6548,51.5449,51.5815,98153.0
2017-11-14 14:40:00,56.32,56.36,56.3,56.3,67013.0,51.5907,51.6273,51.5723,51.5723,67013.0
2017-11-14 14:50:00,56.3,56.33,56.23,56.24,75164.0,51.5723,51.5998,51.5082,51.5174,75164.0
2017-11-14 15:00:00,56.23,56.33,56.23,56.32,122613.0,51.5082,51.5998,51.5082,51.5907,122613.0
2017-11-14 15:10:00,56.32,56.44,56.31,56.44,107047.0,51.5907,51.7006,51.5815,51.7006,107047.0
2017-11-14 15:20:00,56.44,56.45,56.33,56.35,219019.0,51.7006,51.7097,51.5998,51.6181,219019.0
2017-11-14 15:30:00,56.35,56.43,56.3,56.38,221640.0,51.6181,51.6914,51.5723,51.6456,221640.0
2017-11-14 15:40:00,56.37,56.43,56.34,56.42,188166.0,51.6365,51.6914,51.609,51.6823,188166.0
2017-11-14 15:50:00,56.42,56.47,56.32,56.42,586298.0,51.6823,51.7281,51.5907,51.6823,586298.0
2017-11-15 09:30:00,56.24,56.54,55.61,55.74,511497.0,51.5174,51.7922,50.9403,51.0594,511497.0
2017-11-15 09:40:00,55.73,55.78,55.5,55.75,384820.0,51.0502,51.096,50.8395,51.0685,384820.0
2017-11-15 09:50:00,55.73,55.8,55.46,55.49,283310.0,51.0502,51.1143,50.8029,50.8304,283310.0
2017-11-15 10:00:00,55.48,55.75,55.47,55.69,310517.0,50.8212,51.0685,50.812,51.0136,310517.0
2017-11-15 10:10:00,55.69,56.0,55.68,55.96,377007.0,51.0136,51.2975,51.0044,51.2609,377007.0
2017-11-15 10:20:00,55.96,56.16,55.95,55.96,208298.0,51.2609,51.4441,51.2517,51.2609,208298.0
2017-11-15 10:30:00,55.96,56.1,55.92,56.0,224723.0,51.2609,51.3891,51.2242,51.2975,224723.0
2017-11-15 10:40:00,56.0,56.07,55.77,55.86,236185.0,51.2975,51.3617,51.0868,51.1693,236185.0
2017-11-15 10:50:00,55.86,56.17,55.85,56.14,214773.0,51.1693,51.4533,51.1601,51.4258,214773.0
2017-11-15 11:00:00,56.14,56.27,56.05,56.14,133550.0,51.4258,51.5449,51.3433,51.4258,133550.0
2017-11-15 11:10:00,56.14,56.3,56.1,56.15,304736.0,51.4258,51.5723,51.3891,51.4349,304736.0
2017-11-15 11:20:00,56.15,56.21,56.05,56.05,175622.0,51.4349,51.4899,51.3433,51.3433,175622.0
2017-11-15 11:30:00,56.06,56.11,55.93,55.95,180743.0,51.3525,51.3983,51.2334,51.2517,180743.0
2017-11-15 11:40:00,55.95,56.01,55.92,55.93,93602.0,51.2517,51.3067,51.2242,51.2334,93602.0
2017-11-15 11:50:00,55.93,55.97,55.9,55.95,149941.0,51.2334,51.27,51.2059,51.2517,149941.0
2017-11-15 12:00:00,55.95,55.96,55.7,55.74,192739.0,51.2517,51.2609,51.0227,51.0594,192739.0
2017-11-15 12:10:00,55.73,55.83,55.69,55.76,142125.0,51.0502,51.1418,51.0136,51.0777,142125.0
2017-11-15 12:20:00,55.76,55.8,55.65,55.71,147679.0,51.0777,51.1143,50.9769,51.0319,147679.0
2017-11-15 12:30:00,55.7,55.97,55.67,55.96,179757.0,51.0227,51.27,50.9952,51.2609,179757.0
2017-11-15 12:40:00,55.96,55.96,55.81,55.88,117484.0,51.2609,51.2609,51.1235,51.1876,117484.0
2017-11-15 12:50:00,55.87,55.95,55.82,55.94,138108.0,51.1784,51.2517,51.1326,51.2426,138108.0
2017-11-15 13:00:00,55.94,55.97,55.86,55.91,90589.0,51.2426,51.27,51.1693,51.2151,90589.0
2017-11-15 13:10:00,55.91,55.96,55.79,55.85,81664.0,51.2151,51.2609,51.1052,51.1601,81664.0
2017-11-15 13:20:00,55.84,55.85,55.76,55.77,77662.0,51.151,51.1601,51.0777,51.0868,77662.0
2017-11-15 13:30:00,55.77,55.85,55.77,55.8,81093.0,51.0868,51.1601,51.0868,51.1143,81093.0
2017-11-15 13:40:00,55.8,55.92,55.79,55.9,123587.0,51.1143,51.2242,51.1052,51.2059,123587.0
2017-11-15 13:50:00,55.91,55.93,55.8,55.83,124787.0,51.2151,51.2334,51.1143,51.1418,124787.0
2017-11-15 14:00:00,55.83,55.89,55.81,55.86,99253.0,51.1418,51.1968,51.1235,51.1693,99253.0
2017-11-15 14:10:00,55.85,56.07,55.85,56.01,256006.0,51.1601,51.3617,51.1601,51.3067,256006.0
2017-11-15 14:20:00,56.02,56.02,55.95,55.98,89263.0,51.3159,51.3159,51.2517,51.2792,89263.0
2017-11-15 14:30:00,55.98,56.02,55.9,55.91,107939.0,51.2792,51.3159,51.2059,51.2151,107939.0
2017-11-15 14:40:00,55.9,55.98,55.88,55.97,112562.0,51.2059,51.2792,51.1876,51.27,112562.0
2017-11-15 14:50:00,55.97,56.05,55.89,55.9,160920.0,51.27,51.3433,51.1968,51.2059,160920.0
2017-11-15 15:00:00,55.9,56.0,55.88,55.99,123753.0,51.2059,51.2975,51.1876,51.2884,123753.0
2017-11-15 15:10:00,55.98,56.0,55.95,55.95,95124.0,51.2792,51.2975,51.2517,51.2517,95124.0
2017-11-15 15:20:00,55.96,55.96,55.82,55.87,152622.0,51.2609,51.2609,51.1326,51.1784,152622.0
2017-11-15 15:30:00,55.87,55.93,55.84,55.84,199520.0,51.1784,51.2334,51.151,51.151,199520.0
2017-11-15 15:40:00,55.84,55.86,55.77,55.81,337200.0,51.151,51.1693,51.0868,51.1235,337200.0
2017-11-15 15:50:00,55.8,55.81,55.63,55.77,834404.0,51.1143,51.1235,50.9586,51.0868,834404.0
2017-11-16 09:30:00,56.36,56.53,56.26,56.32,660843.0,51.6273,51.783,51.5357,51.5907,660843.0
2017-11-16 09:40:00,56.32,56.56,56.29,56.47,443329.0,51.5907,51.8105,51.5632,51.7281,443329.0
2017-11-16 09:50:00,56.47,57.14,56.42,57.1,610135.0,51.7281,52.3418,51.6823,52.3052,610135.0
2017-11-16 10:00:00,57.1,57.2,56.87,57.01,407880.0,52.3052,52.3968,52.0945,52.2227,407880.0
2017-11-16 10:10:00,57.03,57.3,56.9,57.27,331234.0,52.241,52.4884,52.122,52.4609,331234.0
2017-11-16 10:20:00,57.27,57.5,57.26,57.37,400884.0,52.4609,52.6716,52.4517,52.5525,400884.0
2017-11-16 10:30:00,57.37,57.68,57.23,57.68,419183.0,52.5525,52.8365,52.4242,52.8365,419183.0
2017-11-16 10:40:00,57.69,57.74,57.31,57.33,426239.0,52.8456,52.8914,52.4975,52.5158,426239.0
2017-11-16 10:50:00,57.33,57.36,57.15,57.18,364503.0,52.5158,52.5433,52.351,52.3784,364503.0
2017-11-16 11:00:00,57.19,57.31,57.18,57.22,242564.0,52.3876,52.4975,52.3784,52.4151,242564.0
2017-11-16 11:10:00,57.22,57.35,57.18,57.3,367005.0,52.4151,52.5342,52.3784,52.4884,367005.0
2017-11-16 11:20:00,57.31,57.45,57.22,57.3,340568.0,52.4975,52.6258,52.4151,52.4884,340568.0
2017-11-16 11:30:00,57.3,57.49,57.27,57.41,156367.0,52.4884,52.6624,52.4609,52.5891,156367.0
2017-11-16 11:40:00,57.41,57.51,57.38,57.46,178074.0,52.5891,52.6807,52.5616,52.6349,178074.0
2017-11-16 11:50:00,57.47,57.47,57.33,57.36,213743.0,52.6441,52.6441,52.5158,52.5433,213743.0
2017-11-16 12:00:00,57.36,57.54,57.33,57.52,182322.0,52.5433,52.7082,52.5158,52.6899,182322.0
2017-11-16 12:10:00,57.53,57.55,57.43,57.52,112464.0,52.6991,52.7174,52.6074,52.6899,112464.0
2017-11-16 12:20:00,57.51,57.69,57.46,57.68,231123.0,52.6807,52.8456,52.6349,52.8365,231123.0
2017-11-16 12:30:00,57.69,57.8,57.65,57.72,225127.0,52.8456,52.9464,52.809,52.8731,225127.0
2017-11-16 12:40:00,57.71,57.74,57.62,57.63,175846.0,52.8639,52.8914,52.7815,52.7907,175846.0
2017-11-16 12:50:00,57.64,57.78,57.61,57.77,202761.0,52.7998,52.9281,52.7723,52.9189,202761.0
2017-11-16 13:00:00,57.77,57.96,57.76,57.87,232055.0,52.9189,53.0929,52.9097,53.0105,232055.0
2017-11-16 13:10:00,57.88,57.89,57.67,57.7,197987.0,53.0197,53.0288,52.8273,52.8548,197987.0
2017-11-16 13:20:00,57.7,57.7,57.55,57.68,222705.0,52.8548,52.8548,52.7174,52.8365,222705.0
2017-11-16 13:30:00,57.66,57.79,57.65,57.7,166115.0,52.8181,52.9372,52.809,52.8548,166115.0
2017-11-16 13:40:00,57.7,57.71,57.6,57.68,154384.0,52.8548,52.8639,52.7632,52.8365,154384.0
2017-11-16 13:50:00,57.68,57.76,57.67,57.76,119842.0,52.8365,52.9097,52.8273,52.9097,119842.0
2017-11-16 14:00:00,57.76,57.95,57.74,57.88,191262.0,52.9097,53.0838,52.8914,53.0197,191262.0
2017-11-16 14:10:00,57.89,58.0,57.75,57.8,289432.0,53.0288,53.1296,52.9006,52.9464,289432.0
2017-11-16 14:20:00,57.8,57.92,57.76,57.89,242206.0,52.9464,53.0563,52.9097,53.0288,242206.0
2017-11-16 14:30:00,57.89,57.98,57.85,57.91,171777.0,53.0288,53.1113,52.9922,53.0471,171777.0
2017-11-16 14:40:00,57.91,57.99,57.86,57.9,194575.0,53.0471,53.1204,53.0013,53.038,194575.0
2017-11-16 14:50:00,57.89,57.89,57.73,57.79,356186.0,53.0288,53.0288,52.8823,52.9372,356186.0
2017-11-16 15:00:00,57.8,57.9,57.79,57.88,189596.0,52.9464,53.038,52.9372,53.0197,189596.0
2017-11-16 15:10:00,57.88,57.9,57.81,57.81,227431.0,53.0197,53.038,52.9555,52.9555,227431.0
2017-11-16 15:20:00,57.82,57.9,57.81,57.89,366880.0,52.9647,53.038,52.9555,53.0288,366880.0
2017-11-16 15:30:00,57.89,57.89,57.74,57.85,419906.0,53.0288,53.0288,52.8914,52.9922,419906.0
2017-11-16 15:40:00,57.85,57.89,57.79,57.87,483817.0,52.9922,53.0288,52.9372,53.0105,483817.0
2017-11-16 15:50:00,57.87,57.97,57.8,57.84,1308673.0,53.0105,53.1021,52.9464,52.983,1308673.0
2017-11-17 09:30:00,60.46,60.89,58.8,59.22,3874877.0,55.383,55.7769,53.8624,54.2471,3874877.0
2017-11-17 09:40:00,59.22,59.23,58.15,58.18,1505732.0,54.2471,54.2563,53.267,53.2945,1505732.0
2017-11-17 09:50:00,58.17,58.45,57.76,57.78,1563019.0,53.2853,53.5418,52.9097,52.9281,1563019.0
2017-11-17 10:00:00,57.81,57.81,57.01,57.29,1547772.0,52.9555,52.9555,52.2227,52.4792,1547772.0
2017-11-17 10:10:00,57.29,57.51,56.9,57.31,1095576.0,52.4792,52.6807,52.122,52.4975,1095576.0
2017-11-17 10:20:00,57.31,57.74,57.17,57.45,911689.0,52.4975,52.8914,52.3693,52.6258,911689.0
2017-11-17 10:30:00,57.42,57.45,56.84,57.08,590154.0,52.5983,52.6258,52.067,52.2868,590154.0
2017-11-17 10:40:00,57.08,57.35,57.06,57.27,446382.0,52.2868,52.5342,52.2685,52.4609,446382.0
2017-11-17 10:50:00,57.26,57.63,57.2,57.59,560674.0,52.4517,52.7907,52.3968,52.754,560674.0
2017-11-17 11:00:00,57.59,57.68,57.14,57.14,425804.0,52.754,52.8365,52.3418,52.3418,425804.0
2017-11-17 11:10:00,57.14,57.32,57.01,57.24,290707.0,52.3418,52.5067,52.2227,52.4334,290707.0
2017-11-17 11:20:00,57.25,57.39,57.1,57.33,283349.0,52.4426,52.5708,52.3052,52.5158,283349.0
2017-11-17 11:30:00,57.34,57.39,56.93,57.03,372381.0,52.525,52.5708,52.1494,52.241,372381.0
2017-11-17 11:40:00,57.02,57.11,56.87,56.96,334781.0,52.2319,52.3143,52.0945,52.1769,334781.0
2017-11-17 11:50:00,56.96,57.07,56.88,57.0,246752.0,52.1769,52.2777,52.1036,52.2136,246752.0
2017-11-17 12:00:00,57.02,57.16,56.95,57.12,197934.0,52.2319,52.3601,52.1678,52.3235,197934.0
2017-11-17 12:10:00,57.13,57.3,57.1,57.17,314049.0,52.3326,52.4884,52.3052,52.3693,314049.0
2017-11-17 12:20:00,57.15,57.33,57.12,57.28,431867.0,52.351,52.5158,52.3235,52.47,431867.0
2017-11-17 12:30:00,57.28,57.28,57.12,57.26,413347.0,52.47,52.47,52.3235,52.4517,413347.0
2017-11-17 12:40:00,57.26,57.48,57.24,57.44,383373.0,52.4517,52.6533,52.4334,52.6166,383373.0
2017-11-17 12:50:00,57.44,57.44,57.29,57.33,296279.0,52.6166,52.6166,52.4792,52.5158,296279.0
2017-11-17 13:00:00,57.33,57.4,57.18,57.26,370881.0,52.5158,52.58,52.3784,52.4517,370881.0
2017-11-17 13:10:00,57.25,57.35,57.13,57.2,176124.0,52.4426,52.5342,52.3326,52.3968,176124.0
2017-11-17 13:20:00,57.2,57.44,57.2,57.28,313176.0,52.3968,52.6166,52.3968,52.47,313176.0
2017-11-17 13:30:00,57.29,57.29,57.21,57.25,172930.0,52.4792,52.4792,52.4059,52.4426,172930.0
2017-11-17 13:40:00,57.24,57.27,57.16,57.18,425008.0,52.4334,52.4609,52.3601,52.3784,425008.0
2017-11-17 13:50:00,57.17,57.26,57.11,57.21,381924.0,52.3693,52.4517,52.3143,52.4059,381924.0
2017-11-17 14:00:00,57.22,57.28,56.99,57.06,562671.0,52.4151,52.47,52.2044,52.2685,562671.0
2017-11-17 14:10:00,57.06,57.09,56.91,57.0,435524.0,52.2685,52.296,52.1311,52.2136,435524.0
2017-11-17 14:20:00,57.0,57.0,56.63,56.79,509023.0,52.2136,52.2136,51.8746,52.0212,509023.0
2017-11-17 14:30:00,56.77,56.9,56.75,56.75,192193.0,52.0029,52.122,51.9846,51.9846,192193.0
2017-11-17 14:40:00,56.76,56.96,56.71,56.93,314410.0,51.9937,52.1769,51.9479,52.1494,314410.0
2017-11-17 14:50:00,56.93,56.96,56.83,56.85,230071.0,52.1494,52.1769,52.0578,52.0762,230071.0
2017-11-17 15:00:00,56.84,56.85,56.51,56.6,405410.0,52.067,52.0762,51.7647,51.8471,405410.0
2017-11-17 15:10:00,56.59,56.65,56.22,56.24,576254.0,51.838,51.8929,51.4991,51.5174,576254.0
2017-11-17 15:20:00,56.24,56.36,56.13,56.36,561082.0,51.5174,51.6273,51.4166,51.6273,561082.0
2017-11-17 15:30:00,56.36,56.41,56.24,56.34,503268.0,51.6273,51.6731,51.5174,51.609,503268.0
2017-11-17 15:40:00,56.34,56.4,56.08,56.19,799125.0,51.609,51.6639,51.3708,51.4716,799125.0
2017-11-17 15:50:00,56.18,56.55,56.18,56.48,1599795.0,51.4624,51.8013,51.4624,51.7372,1599795.0
2017-11-20 09:30:00,56.66,57.44,56.66,57.44,1393041.0,51.9021,52.6166,51.9021,52.6166,1393041.0
2017-11-20 09:40:00,57.44,57.58,57.17,57.58,685376.0,52.6166,52.7449,52.3693,52.7449,685376.0
2017-11-20 09:50:00,57.58,57.87,57.32,57.82,687891.0,52.7449,53.0105,52.5067,52.9647,687891.0
2017-11-20 10:00:00,57.83,57.85,57.59,57.84,638292.0,52.9739,52.9922,52.754,52.983,638292.0
2017-11-20 10:10:00,57.85,57.92,57.63,57.84,372713.0,52.9922,53.0563,52.7907,52.983,372713.0
2017-11-20 10:20:00,57.83,57.87,57.67,57.8,290933.0,52.9739,53.0105,52.8273,52.9464,290933.0
2017-11-20 10:30:00,57.8,57.88,57.7,57.74,313449.0,52.9464,53.0197,52.8548,52.8914,313449.0
2017-11-20 10:40:00,57.73,57.8,57.5,57.55,276744.0,52.8823,52.9464,52.6716,52.7174,276744.0
2017-11-20 10:50:00,57.55,57.87,57.54,57.79,416442.0,52.7174,53.0105,52.7082,52.9372,416442.0
2017-11-20 11:00:00,57.79,57.9,57.7,57.86,404314.0,52.9372,53.038,52.8548,53.0013,404314.0
2017-11-20 11:10:00,57.86,58.07,57.86,58.0,462927.0,53.0013,53.1937,53.0013,53.1296,462927.0
2017-11-20 11:20:00,58.01,58.15,57.95,57.99,271733.0,53.1387,53.267,53.0838,53.1204,271733.0
2017-11-20 11:30:00,57.99,58.04,57.83,58.01,200037.0,53.1204,53.1662,52.9739,53.1387,200037.0
2017-11-20 11:40:00,58.0,58.08,57.91,57.93,120494.0,53.1296,53.2029,53.0471,53.0655,120494.0
2017-11-20 11:50:00,57.94,58.06,57.88,58.04,156953.0,53.0746,53.1845,53.0197,53.1662,156953.0
2017-11-20 12:00:00,58.04,58.22,58.04,58.17,323318.0,53.1662,53.3311,53.1662,53.2853,323318.0
2017-11-20 12:10:00,58.17,58.19,57.95,57.97,280484.0,53.2853,53.3036,53.0838,53.1021,280484.0
2017-11-20 12:20:00,57.97,57.99,57.82,57.85,137900.0,53.1021,53.1204,52.9647,52.9922,137900.0
2017-11-20 12:30:00,57.85,57.93,57.77,57.82,146567.0,52.9922,53.0655,52.9189,52.9647,146567.0
2017-11-20 12:40:00,57.82,57.89,57.72,57.87,184579.0,52.9647,53.0288,52.8731,53.0105,184579.0
2017-11-20 12:50:00,57.88,57.93,57.79,57.86,122220.0,53.0197,53.0655,52.9372,53.0013,122220.0
2017-11-20 13:00:00,57.87,58.14,57.87,58.0,201637.0,53.0105,53.2578,53.0105,53.1296,201637.0
2017-11-20 13:10:00,58.0,58.03,57.89,57.91,261473.0,53.1296,53.1571,53.0288,53.0471,261473.0
2017-11-20 13:20:00,57.91,57.93,57.85,57.86,132469.0,53.0471,53.0655,52.9922,53.0013,132469.0
2017-11-20 13:30:00,57.87,57.95,57.82,57.85,125862.0,53.0105,53.0838,52.9647,52.9922,125862.0
2017-11-20 13:40:00,57.84,57.85,57.74,57.77,171536.0,52.983,52.9922,52.8914,52.9189,171536.0
2017-11-20 13:50:00,57.78,57.8,57.59,57.61,159943.0,52.9281,52.9464,52.754,52.7723,159943.0
2017-11-20 14:00:00,57.61,57.72,57.5,57.51,222001.0,52.7723,52.8731,52.6716,52.6807,222001.0
2017-11-20 14:10:00,57.5,57.52,57.35,57.41,320121.0,52.6716,52.6899,52.5342,52.5891,320121.0
2017-11-20 14:20:00,57.42,57.51,57.36,57.43,174008.0,52.5983,52.6807,52.5433,52.6074,174008.0
2017-11-20 14:30:00,57.42,57.47,57.33,57.33,139933.0,52.5983,52.6441,52.5158,52.5158,139933.0
2017-11-20 14:40:00,57.34,57.44,57.31,57.34,132403.0,52.525,52.6166,52.4975,52.525,132403.0
2017-11-20 14:50:00,57.34,57.41,57.31,57.37,182024.0,52.525,52.5891,52.4975,52.5525,182024.0
2017-11-20 15:00:00,57.37,57.46,57.36,57.43,195712.0,52.5525,52.6349,52.5433,52.6074,195712.0
2017-11-20 15:10:00,57.43,57.49,57.38,57.42,175498.0,52.6074,52.6624,52.5616,52.5983,175498.0
2017-11-20 15:20:00,57.43,57.56,57.42,57.47,205604.0,52.6074,52.7265,52.5983,52.6441,205604.0
2017-11-20 15:30:00,57.48,57.52,57.42,57.42,165748.0,52.6533,52.6899,52.5983,52.5983,165748.0
2017-11-20 15:40:00,57.42,57.56,57.4,57.56,234194.0,52.5983,52.7265,52.58,52.7265,234194.0
2017-11-20 15:50:00,57.55,57.64,57.51,57.62,586255.0,52.7174,52.7998,52.6807,52.7815,586255.0
2017-11-21 09:30:00,58.0,58.54,58.0,58.37,782064.0,53.1296,53.6242,53.1296,53.4685,782064.0
2017-11-21 09:40:00,58.39,58.76,58.32,58.63,582885.0,53.4868,53.8258,53.4227,53.7067,582885.0
2017-11-21 09:50:00,58.62,58.85,58.47,58.79,403955.0,53.6975,53.9082,53.5601,53.8532,403955.0
2017-11-21 10:00:00,58.79,58.81,58.52,58.71,300753.0,53.8532,53.8716,53.6059,53.78,300753.0
2017-11-21 10:10:00,58.7,58.85,58.61,58.76,241914.0,53.7708,53.9082,53.6884,53.8258,241914.0
2017-11-21 10:20:00,58.75,58.82,58.59,58.6,210717.0,53.8166,53.8807,53.67,53.6792,210717.0
2017-11-21 10:30:00,58.6,58.61,58.39,58.45,345895.0,53.6792,53.6884,53.4868,53.5418,345895.0
2017-11-21 10:40:00,58.45,58.51,58.37,58.47,258802.0,53.5418,53.5968,53.4685,53.5601,258802.0
2017-11-21 10:50:00,58.47,58.52,58.44,58.48,158394.0,53.5601,53.6059,53.5326,53.5693,158394.0
2017-11-21 11:00:00,58.48,58.6,58.46,58.47,182244.0,53.5693,53.6792,53.551,53.5601,182244.0
2017-11-21 11:10:00,58.47,58.54,58.43,58.44,180056.0,53.5601,53.6242,53.5235,53.5326,180056.0
2017-11-21 11:20:00,58.44,58.47,58.37,58.41,198447.0,53.5326,53.5601,53.4685,53.5052,198447.0
2017-11-21 11:30:00,58.41,58.46,58.3,58.42,164778.0,53.5052,53.551,53.4044,53.5143,164778.0
2017-11-21 11:40:00,58.43,58.61,58.42,58.61,182941.0,53.5235,53.6884,53.5143,53.6884,182941.0
2017-11-21 11:50:00,58.6,58.65,58.57,58.57,143902.0,53.6792,53.725,53.6517,53.6517,143902.0
2017-11-21 12:00:00,58.58,58.66,58.54,58.55,84788.0,53.6609,53.7342,53.6242,53.6334,84788.0
2017-11-21 12:10:00,58.55,58.59,58.49,58.57,176035.0,53.6334,53.67,53.5784,53.6517,176035.0
2017-11-21 12:20:00,58.57,58.61,58.5,58.52,106585.0,53.6517,53.6884,53.5876,53.6059,106585.0
2017-11-21 12:30:00,58.52,58.54,58.49,58.52,102474.0,53.6059,53.6242,53.5784,53.6059,102474.0
2017-11-21 12:40:00,58.52,58.66,58.51,58.59,157049.0,53.6059,53.7342,53.5968,53.67,157049.0
2017-11-21 12:50:00,58.59,58.66,58.55,58.65,68081.0,53.67,53.7342,53.6334,53.725,68081.0
2017-11-21 13:00:00,58.65,58.73,58.63,58.69,110260.0,53.725,53.7983,53.7067,53.7616,110260.0
2017-11-21 13:10:00,58.69,58.74,58.66,58.69,111214.0,53.7616,53.8074,53.7342,53.7616,111214.0
2017-11-21 13:20:00,58.69,58.73,58.63,58.67,115134.0,53.7616,53.7983,53.7067,53.7433,115134.0
2017-11-21 13:30:00,58.68,58.86,58.67,58.8,165275.0,53.7525,53.9174,53.7433,53.8624,165275.0
2017-11-21 13:40:00,58.8,58.8,58.7,58.72,106983.0,53.8624,53.8624,53.7708,53.7891,106983.0
2017-11-21 13:50:00,58.71,58.71,58.65,58.66,116026.0,53.78,53.78,53.725,53.7342,116026.0
2017-11-21 14:00:00,58.66,58.71,58.64,58.67,93983.0,53.7342,53.78,53.7158,53.7433,93983.0
2017-11-21 14:10:00,58.67,58.67,58.6,58.63,150303.0,53.7433,53.7433,53.6792,53.7067,150303.0
2017-11-21 14:20:00,58.61,58.73,58.6,58.72,152623.0,53.6884,53.7983,53.6792,53.7891,152623.0
2017-11-21 14:30:00,58.73,58.74,58.66,58.73,212573.0,53.7983,53.8074,53.7342,53.7983,212573.0
2017-11-21 14:40:00,58.73,58.74,58.67,58.7,80894.0,53.7983,53.8074,53.7433,53.7708,80894.0
2017-11-21 14:50:00,58.7,58.73,58.67,58.7,87599.0,53.7708,53.7983,53.7433,53.7708,87599.0
2017-11-21 15:00:00,58.71,58.74,58.66,58.73,111113.0,53.78,53.8074,53.7342,53.7983,111113.0
2017-11-21 15:10:00,58.74,58.74,58.63,58.66,162852.0,53.8074,53.8074,53.7067,53.7342,162852.0
2017-11-21 15:20:00,58.66,58.74,58.64,58.71,165661.0,53.7342,53.8074,53.7158,53.78,165661.0
2017-11-21 15:30:00,58.71,58.78,58.64,58.64,289346.0,53.78,53.8441,53.7158,53.7158,289346.0
2017-11-21 15:40:00,58.64,58.75,58.64,58.73,368226.0,53.7158,53.8166,53.7158,53.7983,368226.0
2017-11-21 15:50:00,58.73,58.83,58.72,58.8,751582.0,53.7983,53.8899,53.7891,53.8624,751582.0
2017-11-22 09:30:00,58.94,59.0,58.33,58.45,576948.0,54.0843,54.1393,53.5245,53.6346,576948.0
2017-11-22 09:40:00,58.43,58.44,58.07,58.22,435734.0,53.6163,53.6254,53.2859,53.4236,435734.0
2017-11-22 09:50:00,58.22,58.25,57.95,58.02,353335.0,53.4236,53.4511,53.1758,53.24,353335.0
2017-11-22 10:00:00,58.03,58.12,57.76,58.06,365088.0,53.2492,53.3318,53.0015,53.2768,365088.0
2017-11-22 10:10:00,58.08,58.09,57.88,58.03,207440.0,53.2951,53.3043,53.1116,53.2492,207440.0
2017-11-22 10:20:00,58.04,58.04,57.87,57.9,156864.0,53.2584,53.2584,53.1024,53.1299,156864.0
2017-11-22 10:30:00,57.9,58.01,57.8,57.97,242019.0,53.1299,53.2309,53.0382,53.1942,242019.0
2017-11-22 10:40:00,57.95,58.08,57.93,57.95,240595.0,53.1758,53.2951,53.1575,53.1758,240595.0
2017-11-22 10:50:00,57.95,58.01,57.88,58.0,106629.0,53.1758,53.2309,53.1116,53.2217,106629.0
2017-11-22 11:00:00,58.0,58.03,57.95,58.0,124091.0,53.2217,53.2492,53.1758,53.2217,124091.0
2017-11-22 11:10:00,58.0,58.03,57.82,57.88,133099.0,53.2217,53.2492,53.0565,53.1116,133099.0
2017-11-22 11:20:00,57.89,57.89,57.76,57.77,121322.0,53.1208,53.1208,53.0015,53.0106,121322.0
2017-11-22 11:30:00,57.77,57.88,57.7,57.85,133400.0,53.0106,53.1116,52.9464,53.0841,133400.0
2017-11-22 11:40:00,57.85,57.85,57.62,57.7,149591.0,53.0841,53.0841,52.873,52.9464,149591.0
2017-11-22 11:50:00,57.71,57.83,57.65,57.71,137262.0,52.9556,53.0657,52.9005,52.9556,137262.0
2017-11-22 12:00:00,57.71,57.8,57.7,57.77,115788.0,52.9556,53.0382,52.9464,53.0106,115788.0
2017-11-22 12:10:00,57.77,57.82,57.7,57.7,115251.0,53.0106,53.0565,52.9464,52.9464,115251.0
2017-11-22 12:20:00,57.7,57.87,57.67,57.83,115176.0,52.9464,53.1024,52.9189,53.0657,115176.0
2017-11-22 12:30:00,57.82,57.85,57.74,57.76,53156.0,53.0565,53.0841,52.9831,53.0015,53156.0
2017-11-22 12:40:00,57.76,57.8,57.7,57.71,79404.0,53.0015,53.0382,52.9464,52.9556,79404.0
2017-11-22 12:50:00,57.71,57.71,57.63,57.69,145763.0,52.9556,52.9556,52.8822,52.9372,145763.0
2017-11-22 13:00:00,57.69,57.7,57.63,57.68,97086.0,52.9372,52.9464,52.8822,52.9281,97086.0
2017-11-22 13:10:00,57.68,57.71,57.64,57.67,75519.0,52.9281,52.9556,52.8914,52.9189,75519.0
2017-11-22 13:20:00,57.67,57.75,57.66,57.71,91455.0,52.9189,52.9923,52.9097,52.9556,91455.0
2017-11-22 13:30:00,57.7,57.71,57.61,57.61,83172.0,52.9464,52.9556,52.8638,52.8638,83172.0
2017-11-22 13:40:00,57.61,57.67,57.57,57.64,92785.0,52.8638,52.9189,52.8271,52.8914,92785.0
2017-11-22 13:50:00,57.65,57.65,57.58,57.6,146846.0,52.9005,52.9005,52.8363,52.8546,146846.0
2017-11-22 14:00:00,57.6,57.61,57.5,57.59,126167.0,52.8546,52.8638,52.7629,52.8455,126167.0
2017-11-22 14:10:00,57.6,57.7,57.58,57.7,103521.0,52.8546,52.9464,52.8363,52.9464,103521.0
2017-11-22 14:20:00,57.7,57.75,57.67,57.69,137686.0,52.9464,52.9923,52.9189,52.9372,137686.0
2017-11-22 14:30:00,57.7,57.77,57.69,57.76,59224.0,52.9464,53.0106,52.9372,53.0015,59224.0
2017-11-22 14:40:00,57.76,57.84,57.73,57.79,77868.0,53.0015,53.0749,52.9739,53.029,77868.0
2017-11-22 14:50:00,57.78,57.79,57.73,57.73,57173.0,53.0198,53.029,52.9739,52.9739,57173.0
2017-11-22 15:00:00,57.74,57.76,57.66,57.67,101299.0,52.9831,53.0015,52.9097,52.9189,101299.0
2017-11-22 15:10:00,57.66,57.69,57.64,57.66,90764.0,52.9097,52.9372,52.8914,52.9097,90764.0
2017-11-22 15:20:00,57.66,57.68,57.6,57.67,115020.0,52.9097,52.9281,52.8546,52.9189,115020.0
2017-11-22 15:30:00,57.67,57.74,57.65,57.71,143148.0,52.9189,52.9831,52.9005,52.9556,143148.0
2017-11-22 15:40:00,57.71,57.72,57.66,57.67,209368.0,52.9556,52.9648,52.9097,52.9189,209368.0
2017-11-22 15:50:00,57.68,57.74,57.67,57.68,406947.0,52.9281,52.9831,52.9189,52.9281,406947.0
2017-11-24 09:30:00,57.85,58.13,57.85,58.1,488413.0,53.0841,53.341,53.0841,53.3135,488413.0
2017-11-24 09:40:00,58.09,58.12,57.95,57.95,160149.0,53.3043,53.3318,53.1758,53.1758,160149.0
2017-11-24 09:50:00,57.95,58.03,57.9,57.98,212543.0,53.1758,53.2492,53.1299,53.2033,212543.0
2017-11-24 10:00:00,57.98,58.08,57.86,57.88,208379.0,53.2033,53.2951,53.0932,53.1116,208379.0
2017-11-24 10:10:00,57.88,58.01,57.8,58.0,120129.0,53.1116,53.2309,53.0382,53.2217,120129.0
2017-11-24 10:20:00,58.01,58.02,57.83,57.84,108208.0,53.2309,53.24,53.0657,53.0749,108208.0
2017-11-24 10:30:00,57.84,57.85,57.67,57.77,173590.0,53.0749,53.0841,52.9189,53.0106,173590.0
2017-11-24 10:40:00,57.77,57.89,57.72,57.89,126622.0,53.0106,53.1208,52.9648,53.1208,126622.0
2017-11-24 10:50:00,57.89,57.89,57.78,57.79,77000.0,53.1208,53.1208,53.0198,53.029,77000.0
2017-11-24 11:00:00,57.8,57.86,57.78,57.84,103689.0,53.0382,53.0932,53.0198,53.0749,103689.0
2017-11-24 11:10:00,57.85,57.85,57.74,57.76,90949.0,53.0841,53.0841,52.9831,53.0015,90949.0
2017-11-24 11:20:00,57.77,57.79,57.74,57.77,88530.0,53.0106,53.029,52.9831,53.0106,88530.0
2017-11-24 11:30:00,57.78,57.81,57.71,57.8,106332.0,53.0198,53.0473,52.9556,53.0382,106332.0
2017-11-24 11:40:00,57.8,57.84,57.77,57.8,64295.0,53.0382,53.0749,53.0106,53.0382,64295.0
2017-11-24 11:50:00,57.8,57.83,57.75,57.78,56110.0,53.0382,53.0657,52.9923,53.0198,56110.0
2017-11-24 12:00:00,57.77,57.81,57.74,57.78,97980.0,53.0106,53.0473,52.9831,53.0198,97980.0
2017-11-24 12:10:00,57.78,57.84,57.78,57.78,91686.0,53.0198,53.0749,53.0198,53.0198,91686.0
2017-11-24 12:20:00,57.78,57.83,57.7,57.83,120840.0,53.0198,53.0657,52.9464,53.0657,120840.0
2017-11-24 12:30:00,57.83,57.88,57.81,57.84,93425.0,53.0657,53.1116,53.0473,53.0749,93425.0
2017-11-24 12:40:00,57.85,57.85,57.73,57.84,123844.0,53.0841,53.0841,52.9739,53.0749,123844.0
2017-11-24 12:50:00,57.84,57.99,57.84,57.91,334816.0,53.0749,53.2125,53.0749,53.1391,334816.0
2017-11-27 09:30:00,56.92,57.16,56.27,56.41,790560.0,52.2307,52.4509,51.6342,51.7627,790560.0
2017-11-27 09:40:00,56.4,56.97,56.38,56.96,425082.0,51.7535,52.2766,51.7352,52.2674,425082.0
2017-11-27 09:50:00,56.94,56.96,56.67,56.76,306437.0,52.249,52.2674,52.0013,52.0839,306437.0
2017-11-27 10:00:00,56.75,57.15,56.65,57.13,306152.0,52.0747,52.4417,51.9829,52.4234,306152.0
2017-11-27 10:10:00,57.12,57.2,56.98,57.07,223309.0,52.4142,52.4876,52.2857,52.3683,223309.0
2017-11-27 10:20:00,57.07,57.13,56.91,56.92,181008.0,52.3683,52.4234,52.2215,52.2307,181008.0
2017-11-27 10:30:00,56.94,57.12,56.93,57.01,142910.0,52.249,52.4142,52.2398,52.3133,142910.0
2017-11-27 10:40:00,57.01,57.07,56.94,57.04,173016.0,52.3133,52.3683,52.249,52.3408,173016.0
2017-11-27 10:50:00,57.04,57.23,57.04,57.19,144286.0,52.3408,52.5151,52.3408,52.4784,144286.0
2017-11-27 11:00:00,57.18,57.33,57.17,57.33,128323.0,52.4693,52.6069,52.4601,52.6069,128323.0
2017-11-27 11:10:00,57.32,57.32,57.06,57.1,140638.0,52.5977,52.5977,52.3591,52.3958,140638.0
2017-11-27 11:20:00,57.07,57.1,56.91,56.94,129497.0,52.3683,52.3958,52.2215,52.249,129497.0
2017-11-27 11:30:00,56.95,57.01,56.85,56.9,121419.0,52.2582,52.3133,52.1664,52.2123,121419.0
2017-11-27 11:40:00,56.9,57.05,56.83,57.03,167579.0,52.2123,52.35,52.1481,52.3316,167579.0
2017-11-27 11:50:00,57.03,57.1,57.0,57.09,160802.0,52.3316,52.3958,52.3041,52.3867,160802.0
2017-11-27 12:00:00,57.09,57.16,57.06,57.1,69104.0,52.3867,52.4509,52.3591,52.3958,69104.0
2017-11-27 12:10:00,57.1,57.14,57.07,57.08,70489.0,52.3958,52.4325,52.3683,52.3775,70489.0
2017-11-27 12:20:00,57.09,57.14,57.04,57.13,71151.0,52.3867,52.4325,52.3408,52.4234,71151.0
2017-11-27 12:30:00,57.12,57.2,57.1,57.18,66722.0,52.4142,52.4876,52.3958,52.4693,66722.0
2017-11-27 12:40:00,57.18,57.24,57.15,57.15,66611.0,52.4693,52.5243,52.4417,52.4417,66611.0
2017-11-27 12:50:00,57.16,57.17,57.06,57.1,81857.0,52.4509,52.4601,52.3591,52.3958,81857.0
2017-11-27 13:00:00,57.1,57.2,57.09,57.1,75114.0,52.3958,52.4876,52.3867,52.3958,75114.0
2017-11-27 13:10:00,57.1,57.12,57.06,57.07,59212.0,52.3958,52.4142,52.3591,52.3683,59212.0
2017-11-27 13:20:00,57.07,57.13,57.06,57.09,52828.0,52.3683,52.4234,52.3591,52.3867,52828.0
2017-11-27 13:30:00,57.1,57.16,57.08,57.12,68999.0,52.3958,52.4509,52.3775,52.4142,68999.0
2017-11-27 13:40:00,57.13,57.14,57.06,57.11,71687.0,52.4234,52.4325,52.3591,52.405,71687.0
2017-11-27 13:50:00,57.1,57.14,57.08,57.12,60747.0,52.3958,52.4325,52.3775,52.4142,60747.0
2017-11-27 14:00:00,57.12,57.17,57.1,57.13,92353.0,52.4142,52.4601,52.3958,52.4234,92353.0
2017-11-27 14:10:00,57.13,57.2,57.07,57.2,114256.0,52.4234,52.4876,52.3683,52.4876,114256.0
2017-11-27 14:20:00,57.2,57.22,57.14,57.17,94572.0,52.4876,52.506,52.4325,52.4601,94572.0
2017-11-27 14:30:00,57.17,57.21,57.12,57.14,75401.0,52.4601,52.4968,52.4142,52.4325,75401.0
2017-11-27 14:40:00,57.14,57.24,57.1,57.23,100743.0,52.4325,52.5243,52.3958,52.5151,100743.0
2017-11-27 14:50:00,57.22,57.23,57.12,57.16,86922.0,52.506,52.5151,52.4142,52.4509,86922.0
2017-11-27 15:00:00,57.16,57.17,57.09,57.1,102726.0,52.4509,52.4601,52.3867,52.3958,102726.0
2017-11-27 15:10:00,57.1,57.11,56.99,56.99,191420.0,52.3958,52.405,52.2949,52.2949,191420.0
2017-11-27 15:20:00,56.99,57.07,56.99,57.02,145032.0,52.2949,52.3683,52.2949,52.3224,145032.0
2017-11-27 15:30:00,57.03,57.03,56.96,57.01,155955.0,52.3316,52.3316,52.2674,52.3133,155955.0
2017-11-27 15:40:00,57.0,57.05,56.94,57.0,380014.0,52.3041,52.35,52.249,52.3041,380014.0
2017-11-27 15:50:00,56.99,57.0,56.92,56.95,446019.0,52.2949,52.3041,52.2307,52.2582,446019.0
2017-11-28 09:30:00,57.06,57.16,56.76,56.85,426281.0,52.3591,52.4509,52.0839,52.1664,426281.0
2017-11-28 09:40:00,56.85,57.09,56.77,56.98,216936.0,52.1664,52.3867,52.093,52.2857,216936.0
2017-11-28 09:50:00,56.98,57.09,56.85,56.96,166732.0,52.2857,52.3867,52.1664,52.2674,166732.0
2017-11-28 10:00:00,56.96,57.14,56.89,57.13,218147.0,52.2674,52.4325,52.2031,52.4234,218147.0
2017-11-28 10:10:00,57.14,57.34,57.11,57.21,192473.0,52.4325,52.6161,52.405,52.4968,192473.0
2017-11-28 10:20:00,57.21,57.26,57.13,57.16,151264.0,52.4968,52.5427,52.4234,52.4509,151264.0
2017-11-28 10:30:00,57.15,57.28,57.11,57.14,120640.0,52.4417,52.561,52.405,52.4325,120640.0
2017-11-28 10:40:00,57.16,57.17,57.07,57.16,98419.0,52.4509,52.4601,52.3683,52.4509,98419.0
2017-11-28 10:50:00,57.17,57.18,56.95,57.03,140562.0,52.4601,52.4693,52.2582,52.3316,140562.0
2017-11-28 11:00:00,57.04,57.05,56.9,56.97,155866.0,52.3408,52.35,52.2123,52.2766,155866.0
2017-11-28 11:10:00,56.97,57.16,56.94,57.08,134673.0,52.2766,52.4509,52.249,52.3775,134673.0
2017-11-28 11:20:00,57.08,57.19,57.07,57.12,123428.0,52.3775,52.4784,52.3683,52.4142,123428.0
2017-11-28 11:30:00,57.12,57.26,57.1,57.21,94593.0,52.4142,52.5427,52.3958,52.4968,94593.0
2017-11-28 11:40:00,57.22,57.24,57.19,57.23,68663.0,52.506,52.5243,52.4784,52.5151,68663.0
2017-11-28 11:50:00,57.23,57.26,57.19,57.26,87193.0,52.5151,52.5427,52.4784,52.5427,87193.0
2017-11-28 12:00:00,57.25,57.34,57.24,57.34,124768.0,52.5335,52.6161,52.5243,52.6161,124768.0
2017-11-28 12:10:00,57.34,57.41,57.33,57.4,121904.0,52.6161,52.6803,52.6069,52.6711,121904.0
2017-11-28 12:20:00,57.4,57.44,57.34,57.35,97249.0,52.6711,52.7078,52.6161,52.6252,97249.0
2017-11-28 12:30:00,57.35,57.36,57.25,57.31,61020.0,52.6252,52.6344,52.5335,52.5885,61020.0
2017-11-28 12:40:00,57.32,57.38,57.27,57.34,62862.0,52.5977,52.6528,52.5518,52.6161,62862.0
2017-11-28 12:50:00,57.34,57.42,57.33,57.41,63718.0,52.6161,52.6895,52.6069,52.6803,63718.0
2017-11-28 13:00:00,57.42,57.46,57.36,57.41,118721.0,52.6895,52.7262,52.6344,52.6803,118721.0
2017-11-28 13:10:00,57.42,57.5,57.37,57.44,69000.0,52.6895,52.7629,52.6436,52.7078,69000.0
2017-11-28 13:20:00,57.44,57.44,57.22,57.27,79673.0,52.7078,52.7078,52.506,52.5518,79673.0
2017-11-28 13:30:00,57.27,57.31,57.23,57.24,42839.0,52.5518,52.5885,52.5151,52.5243,42839.0
2017-11-28 13:40:00,57.24,57.33,57.21,57.32,200147.0,52.5243,52.6069,52.4968,52.5977,200147.0
2017-11-28 13:50:00,57.31,57.38,57.1,57.16,298715.0,52.5885,52.6528,52.3958,52.4509,298715.0
2017-11-28 14:00:00,57.16,57.19,56.98,57.15,173558.0,52.4509,52.4784,52.2857,52.4417,173558.0
2017-11-28 14:10:00,57.15,57.32,57.14,57.3,145710.0,52.4417,52.5977,52.4325,52.5794,145710.0
2017-11-28 14:20:00,57.29,57.47,57.26,57.42,115808.0,52.5702,52.7354,52.5427,52.6895,115808.0
2017-11-28 14:30:00,57.42,57.54,57.36,57.49,134595.0,52.6895,52.7996,52.6344,52.7537,134595.0
2017-11-28 14:40:00,57.49,57.63,57.48,57.54,147552.0,52.7537,52.8822,52.7445,52.7996,147552.0
2017-11-28 14:50:00,57.53,57.6,57.38,57.47,186250.0,52.7904,52.8546,52.6528,52.7354,186250.0
2017-11-28 15:00:00,57.47,57.5,57.38,57.48,172282.0,52.7354,52.7629,52.6528,52.7445,172282.0
2017-11-28 15:10:00,57.48,57.59,57.47,57.59,122302.0,52.7445,52.8455,52.7354,52.8455,122302.0
2017-11-28 15:20:00,57.59,57.61,57.35,57.42,162268.0,52.8455,52.8638,52.6252,52.6895,162268.0
2017-11-28 15:30:00,57.42,57.44,57.27,57.31,141141.0,52.6895,52.7078,52.5518,52.5885,141141.0
2017-11-28 15:40:00,57.3,57.32,57.19,57.25,223149.0,52.5794,52.5977,52.4784,52.5335,223149.0
2017-11-28 15:50:00,57.24,57.34,57.17,57.34,599567.0,52.5243,52.6161,52.4601,52.6161,599567.0
2017-11-29 09:30:00,56.86,57.06,55.53,55.9,937989.0,52.1756,52.3591,50.9552,51.2947,937989.0
2017-11-29 09:40:00,55.91,55.91,55.19,55.21,953548.0,51.3039,51.3039,50.6432,50.6615,953548.0
2017-11-29 09:50:00,55.22,55.29,54.77,54.85,846490.0,50.6707,50.735,50.2578,50.3312,846490.0
2017-11-29 10:00:00,54.86,54.88,54.14,54.6,987509.0,50.3404,50.3587,49.6797,50.1018,987509.0
2017-11-29 10:10:00,54.6,54.76,52.69,53.33,1577802.0,50.1018,50.2486,48.3492,48.9364,1577802.0
2017-11-29 10:20:00,53.33,53.65,52.81,53.53,1288728.0,48.9364,49.2301,48.4593,49.12,1288728.0
2017-11-29 10:30:00,53.53,53.97,52.75,53.91,1124735.0,49.12,49.5237,48.4042,49.4686,1124735.0
2017-11-29 10:40:00,53.92,53.94,53.29,53.6,707122.0,49.4778,49.4962,48.8997,49.1842,707122.0
2017-11-29 10:50:00,53.6,53.6,53.07,53.13,456565.0,49.1842,49.1842,48.6979,48.7529,456565.0
2017-11-29 11:00:00,53.14,53.26,52.98,53.14,573582.0,48.7621,48.8722,48.6153,48.7621,573582.0
2017-11-29 11:10:00,53.13,53.56,53.04,53.32,525127.0,48.7529,49.1475,48.6703,48.9273,525127.0
2017-11-29 11:20:00,53.32,53.38,52.99,53.15,700593.0,48.9273,48.9823,48.6244,48.7713,700593.0
2017-11-29 11:30:00,53.15,53.3,53.09,53.12,463145.0,48.7713,48.9089,48.7162,48.7437,463145.0
2017-11-29 11:40:00,53.12,53.13,52.21,52.48,835691.0,48.7437,48.7529,47.9087,48.1565,835691.0
2017-11-29 11:50:00,52.48,52.5,52.14,52.17,666524.0,48.1565,48.1748,47.8445,47.872,666524.0
2017-11-29 12:00:00,52.18,52.23,51.59,51.8,1023071.0,47.8812,47.9271,47.3398,47.5325,1023071.0
2017-11-29 12:10:00,51.81,52.9,51.8,52.88,989578.0,47.5417,48.5419,47.5325,48.5235,989578.0
2017-11-29 12:20:00,52.89,53.45,52.89,53.27,708674.0,48.5327,49.0465,48.5327,48.8814,708674.0
2017-11-29 12:30:00,53.27,53.6,53.21,53.51,408163.0,48.8814,49.1842,48.8263,49.1016,408163.0
2017-11-29 12:40:00,53.51,53.68,53.4,53.54,251740.0,49.1016,49.2576,49.0007,49.1291,251740.0
2017-11-29 12:50:00,53.53,53.57,53.09,53.2,373257.0,49.12,49.1567,48.7162,48.8171,373257.0
2017-11-29 13:00:00,53.19,53.2,52.69,52.94,273462.0,48.808,48.8171,48.3492,48.5786,273462.0
2017-11-29 13:10:00,52.95,53.35,52.95,53.33,183161.0,48.5877,48.9548,48.5877,48.9364,183161.0
2017-11-29 13:20:00,53.33,53.5,53.19,53.46,158938.0,48.9364,49.0924,48.808,49.0557,158938.0
2017-11-29 13:30:00,53.48,53.81,53.46,53.76,186868.0,49.0741,49.3769,49.0557,49.331,186868.0
2017-11-29 13:40:00,53.77,53.91,53.7,53.9,224182.0,49.3402,49.4686,49.2759,49.4595,224182.0
2017-11-29 13:50:00,53.89,53.91,53.35,53.44,252014.0,49.4503,49.4686,48.9548,49.0374,252014.0
2017-11-29 14:00:00,53.43,53.5,53.05,53.07,257137.0,49.0282,49.0924,48.6795,48.6979,257137.0
2017-11-29 14:10:00,53.07,53.13,52.7,52.74,383103.0,48.6979,48.7529,48.3583,48.395,383103.0
2017-11-29 14:20:00,52.75,52.92,52.5,52.64,295215.0,48.4042,48.5602,48.1748,48.3033,295215.0
2017-11-29 14:30:00,52.65,52.74,52.54,52.64,275389.0,48.3125,48.395,48.2115,48.3033,275389.0
2017-11-29 14:40:00,52.64,52.87,52.6,52.75,256104.0,48.3033,48.5143,48.2666,48.4042,256104.0
2017-11-29 14:50:00,52.75,52.98,52.7,52.84,259354.0,48.4042,48.6153,48.3583,48.4868,259354.0
2017-11-29 15:00:00,52.84,52.88,52.79,52.81,245469.0,48.4868,48.5235,48.4409,48.4593,245469.0
2017-11-29 15:10:00,52.82,52.87,52.62,52.63,414446.0,48.4684,48.5143,48.2849,48.2941,414446.0
2017-11-29 15:20:00,52.63,52.89,52.6,52.89,299014.0,48.2941,48.5327,48.2666,48.5327,299014.0
2017-11-29 15:30:00,52.88,53.08,52.86,52.98,420774.0,48.5235,48.707,48.5052,48.6153,420774.0
2017-11-29 15:40:00,52.97,53.0,52.87,52.89,550163.0,48.6061,48.6336,48.5143,48.5327,550163.0
2017-11-29 15:50:00,52.89,52.95,52.85,52.91,879900.0,48.5327,48.5877,48.496,48.551,879900.0
2017-11-30 09:30:00,53.71,53.76,52.35,52.73,1436329.0,49.2851,49.331,48.0372,48.3859,1436329.0
2017-11-30 09:40:00,52.71,53.34,52.03,53.26,717001.0,48.3675,48.9456,47.7435,48.8722,717001.0
2017-11-30 09:50:00,53.27,53.3,52.9,53.14,533856.0,48.8814,48.9089,48.5419,48.7621,533856.0
2017-11-30 10:00:00,53.14,53.35,52.97,53.13,473975.0,48.7621,48.9548,48.6061,48.7529,473975.0
2017-11-30 10:10:00,53.11,53.34,53.05,53.25,278909.0,48.7346,48.9456,48.6795,48.863,278909.0
2017-11-30 10:20:00,53.25,53.5,53.1,53.21,350864.0,48.863,49.0924,48.7254,48.8263,350864.0
2017-11-30 10:30:00,53.23,53.45,53.22,53.25,291642.0,48.8447,49.0465,48.8355,48.863,291642.0
2017-11-30 10:40:00,53.23,53.28,53.09,53.17,220201.0,48.8447,48.8906,48.7162,48.7896,220201.0
2017-11-30 10:50:00,53.18,53.34,53.12,53.24,275219.0,48.7988,48.9456,48.7437,48.8538,275219.0
2017-11-30 11:00:00,53.22,53.52,53.1,53.43,226286.0,48.8355,49.1108,48.7254,49.0282,226286.0
2017-11-30 11:10:00,53.42,53.44,53.27,53.33,193099.0,49.019,49.0374,48.8814,48.9364,193099.0
2017-11-30 11:20:00,53.33,53.34,53.05,53.06,194144.0,48.9364,48.9456,48.6795,48.6887,194144.0
2017-11-30 11:30:00,53.06,53.27,53.04,53.16,354596.0,48.6887,48.8814,48.6703,48.7804,354596.0
2017-11-30 11:40:00,53.16,53.29,52.97,53.27,200725.0,48.7804,48.8997,48.6061,48.8814,200725.0
2017-11-30 11:50:00,53.27,53.27,53.1,53.21,137986.0,48.8814,48.8814,48.7254,48.8263,137986.0
2017-11-30 12:00:00,53.21,53.26,53.13,53.19,177416.0,48.8263,48.8722,48.7529,48.808,177416.0
2017-11-30 12:10:00,53.19,53.26,53.1,53.16,133121.0,48.808,48.8722,48.7254,48.7804,133121.0
2017-11-30 12:20:00,53.16,53.33,53.15,53.29,144299.0,48.7804,48.9364,48.7713,48.8997,144299.0
2017-11-30 12:30:00,53.29,53.3,53.01,53.06,161137.0,48.8997,48.9089,48.6428,48.6887,161137.0
2017-11-30 12:40:00,53.06,53.24,53.03,53.04,145362.0,48.6887,48.8538,48.6611,48.6703,145362.0
2017-11-30 12:50:00,53.04,53.05,52.8,52.9,253419.0,48.6703,48.6795,48.4501,48.5419,253419.0
2017-11-30 13:00:00,52.9,53.05,52.87,53.05,279144.0,48.5419,48.6795,48.5143,48.6795,279144.0
2017-11-30 13:10:00,53.05,53.15,52.97,53.04,174290.0,48.6795,48.7713,48.6061,48.6703,174290.0
2017-11-30 13:20:00,53.03,53.07,52.99,53.05,172094.0,48.6611,48.6979,48.6244,48.6795,172094.0
2017-11-30 13:30:00,53.04,53.05,52.86,52.87,223404.0,48.6703,48.6795,48.5052,48.5143,223404.0
2017-11-30 13:40:00,52.88,53.02,52.78,52.96,192571.0,48.5235,48.652,48.4317,48.5969,192571.0
2017-11-30 13:50:00,52.96,53.04,52.84,53.01,175441.0,48.5969,48.6703,48.4868,48.6428,175441.0
2017-11-30 14:00:00,53.01,53.02,52.81,52.86,166931.0,48.6428,48.652,48.4593,48.5052,166931.0
2017-11-30 14:10:00,52.86,52.94,52.82,52.89,162695.0,48.5052,48.5786,48.4684,48.5327,162695.0
2017-11-30 14:20:00,52.89,53.02,52.85,53.02,161111.0,48.5327,48.652,48.496,48.652,161111.0
2017-11-30 14:30:00,53.02,53.02,52.78,52.84,135972.0,48.652,48.652,48.4317,48.4868,135972.0
2017-11-30 14:40:00,52.83,52.92,52.81,52.83,116614.0,48.4776,48.5602,48.4593,48.4776,116614.0
2017-11-30 14:50:00,52.82,52.83,52.67,52.7,152111.0,48.4684,48.4776,48.3308,48.3583,152111.0
2017-11-30 15:00:00,52.71,52.72,52.51,52.52,240844.0,48.3675,48.3767,48.184,48.1932,240844.0
2017-11-30 15:10:00,52.52,52.83,52.51,52.76,415658.0,48.1932,48.4776,48.184,48.4134,415658.0
2017-11-30 15:20:00,52.75,52.77,52.65,52.72,239930.0,48.4042,48.4226,48.3125,48.3767,239930.0
2017-11-30 15:30:00,52.71,52.73,52.55,52.55,241697.0,48.3675,48.3859,48.2207,48.2207,241697.0
2017-11-30 15:40:00,52.55,52.68,52.52,52.68,364315.0,48.2207,48.34,48.1932,48.34,364315.0
2017-11-30 15:50:00,52.68,52.84,52.67,52.77,996139.0,48.34,48.4868,48.3308,48.4226,996139.0
2017-12-01 09:30:00,52.0,52.72,52.0,52.11,790883.0,47.716,48.3767,47.716,47.8169,790883.0
2017-12-01 09:40:00,52.1,52.32,51.41,51.58,731285.0,47.8078,48.0096,47.1746,47.3306,731285.0
2017-12-01 09:50:00,51.59,51.87,51.33,51.63,557035.0,47.3398,47.5967,47.1012,47.3765,557035.0
2017-12-01 10:00:00,51.6,51.92,51.57,51.8,481828.0,47.349,47.6426,47.3214,47.5325,481828.0
2017-12-01 10:10:00,51.81,52.13,51.66,52.02,546539.0,47.5417,47.8353,47.404,47.7344,546539.0
2017-12-01 10:20:00,52.03,52.1,51.76,51.86,509909.0,47.7435,47.8078,47.4958,47.5875,509909.0
2017-12-01 10:30:00,51.85,51.89,51.57,51.72,396635.0,47.5784,47.6151,47.3214,47.4591,396635.0
2017-12-01 10:40:00,51.72,52.03,51.69,52.01,327963.0,47.4591,47.7435,47.4315,47.7252,327963.0
2017-12-01 10:50:00,52.02,52.26,51.93,51.96,406974.0,47.7344,47.9546,47.6518,47.6793,406974.0
2017-12-01 11:00:00,51.97,52.21,51.78,51.89,305943.0,47.6885,47.9087,47.5141,47.6151,305943.0
2017-12-01 11:10:00,51.92,51.93,51.26,51.5,513813.0,47.6426,47.6518,47.037,47.2572,513813.0
2017-12-01 11:20:00,51.49,51.51,50.95,51.07,575727.0,47.248,47.2664,46.7525,46.8626,575727.0
2017-12-01 11:30:00,51.02,51.35,50.37,51.31,676242.0,46.8167,47.1196,46.2203,47.0828,676242.0
2017-12-01 11:40:00,51.32,51.53,51.13,51.14,364060.0,47.092,47.2847,46.9177,46.9269,364060.0
2017-12-01 11:50:00,51.13,51.39,50.97,51.29,460900.0,46.9177,47.1563,46.7709,47.0645,460900.0
2017-12-01 12:00:00,51.3,51.72,51.18,51.65,409186.0,47.0737,47.4591,46.9636,47.3948,409186.0
2017-12-01 12:10:00,51.65,51.77,51.35,51.43,234206.0,47.3948,47.505,47.1196,47.193,234206.0
2017-12-01 12:20:00,51.45,51.5,51.28,51.35,222325.0,47.2113,47.2572,47.0553,47.1196,222325.0
2017-12-01 12:30:00,51.33,51.36,50.92,51.02,260686.0,47.1012,47.1287,46.725,46.8167,260686.0
2017-12-01 12:40:00,51.01,51.53,50.98,51.48,222870.0,46.8076,47.2847,46.78,47.2388,222870.0
2017-12-01 12:50:00,51.47,51.65,51.42,51.54,318519.0,47.2297,47.3948,47.1838,47.2939,318519.0
2017-12-01 13:00:00,51.55,51.74,51.52,51.64,206188.0,47.3031,47.4774,47.2755,47.3857,206188.0
2017-12-01 13:10:00,51.65,51.76,51.57,51.68,204580.0,47.3948,47.4958,47.3214,47.4224,204580.0
2017-12-01 13:20:00,51.68,51.73,51.54,51.68,160794.0,47.4224,47.4682,47.2939,47.4224,160794.0
2017-12-01 13:30:00,51.68,51.86,51.64,51.73,188450.0,47.4224,47.5875,47.3857,47.4682,188450.0
2017-12-01 13:40:00,51.73,51.76,51.53,51.63,120783.0,47.4682,47.4958,47.2847,47.3765,120783.0
2017-12-01 13:50:00,51.63,51.7,51.61,51.68,121664.0,47.3765,47.4407,47.3581,47.4224,121664.0
2017-12-01 14:00:00,51.68,51.79,51.58,51.77,160892.0,47.4224,47.5233,47.3306,47.505,160892.0
2017-12-01 14:10:00,51.76,51.8,51.69,51.74,209920.0,47.4958,47.5325,47.4315,47.4774,209920.0
2017-12-01 14:20:00,51.75,51.84,51.73,51.81,199933.0,47.4866,47.5692,47.4682,47.5417,199933.0
2017-12-01 14:30:00,51.82,51.92,51.79,51.81,119445.0,47.5508,47.6426,47.5233,47.5417,119445.0
2017-12-01 14:40:00,51.81,51.81,51.59,51.61,191642.0,47.5417,47.5417,47.3398,47.3581,191642.0
2017-12-01 14:50:00,51.6,51.78,51.59,51.77,138426.0,47.349,47.5141,47.3398,47.505,138426.0
2017-12-01 15:00:00,51.76,51.81,51.59,51.8,350903.0,47.4958,47.5417,47.3398,47.5325,350903.0
2017-12-01 15:10:00,51.8,51.84,51.74,51.8,165911.0,47.5325,47.5692,47.4774,47.5325,165911.0
2017-12-01 15:20:00,51.8,51.86,51.77,51.8,137521.0,47.5325,47.5875,47.505,47.5325,137521.0
2017-12-01 15:30:00,51.8,51.99,51.79,51.94,313138.0,47.5325,47.7068,47.5233,47.6609,313138.0
2017-12-01 15:40:00,51.94,52.02,51.86,51.91,432855.0,47.6609,47.7344,47.5875,47.6334,432855.0
2017-12-01 15:50:00,51.91,51.97,51.87,51.9,689194.0,47.6334,47.6885,47.5967,47.6242,689194.0
2017-12-04 09:30:00,52.06,52.34,51.07,51.47,1018321.0,47.7711,48.028,46.8626,47.2297,1018321.0
2017-12-04 09:40:00,51.47,51.56,50.94,51.05,556758.0,47.2297,47.3123,46.7433,46.8443,556758.0
2017-12-04 09:50:00,51.07,51.24,50.82,50.96,551402.0,46.8626,47.0186,46.6332,46.7617,551402.0
2017-12-04 10:00:00,50.95,50.98,50.28,50.51,730534.0,46.7525,46.78,46.1377,46.3488,730534.0
2017-12-04 10:10:00,50.48,50.69,50.13,50.45,659777.0,46.3212,46.5139,46.0001,46.2937,659777.0
2017-12-04 10:20:00,50.46,50.91,50.4,50.66,595309.0,46.3029,46.7158,46.2478,46.4864,595309.0
2017-12-04 10:30:00,50.66,50.68,50.08,50.5,646695.0,46.4864,46.5048,45.9542,46.3396,646695.0
2017-12-04 10:40:00,50.49,50.49,49.76,49.87,751660.0,46.3304,46.3304,45.6605,45.7615,751660.0
2017-12-04 10:50:00,49.89,49.96,49.34,49.71,879989.0,45.7798,45.8441,45.2751,45.6147,879989.0
2017-12-04 11:00:00,49.7,49.83,49.27,49.64,814086.0,45.6055,45.7248,45.2109,45.5504,814086.0
2017-12-04 11:10:00,49.65,50.14,49.51,50.08,592719.0,45.5596,46.0092,45.4311,45.9542,592719.0
2017-12-04 11:20:00,50.08,50.22,49.96,50.07,367546.0,45.9542,46.0826,45.8441,45.945,367546.0
2017-12-04 11:30:00,50.08,50.24,49.9,50.22,271959.0,45.9542,46.101,45.789,46.0826,271959.0
2017-12-04 11:40:00,50.23,50.48,50.12,50.41,456734.0,46.0918,46.3212,45.9909,46.257,456734.0
2017-12-04 11:50:00,50.39,50.74,50.28,50.58,391036.0,46.2386,46.5598,46.1377,46.413,391036.0
2017-12-04 12:00:00,50.61,50.81,50.58,50.69,389621.0,46.4405,46.624,46.413,46.5139,389621.0
2017-12-04 12:10:00,50.7,50.87,50.63,50.78,333214.0,46.5231,46.6791,46.4589,46.5965,333214.0
2017-12-04 12:20:00,50.79,50.81,50.55,50.66,206339.0,46.6057,46.624,46.3855,46.4864,206339.0
2017-12-04 12:30:00,50.67,50.67,50.4,50.45,247905.0,46.4956,46.4956,46.2478,46.2937,247905.0
2017-12-04 12:40:00,50.45,50.61,50.38,50.6,298361.0,46.2937,46.4405,46.2295,46.4313,298361.0
2017-12-04 12:50:00,50.6,50.7,50.48,50.48,215181.0,46.4313,46.5231,46.3212,46.3212,215181.0
2017-12-04 13:00:00,50.49,50.72,50.48,50.68,336289.0,46.3304,46.5415,46.3212,46.5048,336289.0
2017-12-04 13:10:00,50.68,50.8,50.58,50.61,245967.0,46.5048,46.6149,46.413,46.4405,245967.0
2017-12-04 13:20:00,50.59,50.67,50.34,50.34,237364.0,46.4222,46.4956,46.1928,46.1928,237364.0
2017-12-04 13:30:00,50.33,50.34,50.14,50.23,259041.0,46.1836,46.1928,46.0092,46.0918,259041.0
2017-12-04 13:40:00,50.23,50.27,50.01,50.03,270422.0,46.0918,46.1285,45.8899,45.9083,270422.0
2017-12-04 13:50:00,50.02,50.29,50.01,50.24,185049.0,45.8991,46.1469,45.8899,46.101,185049.0
2017-12-04 14:00:00,50.25,50.26,50.06,50.11,256074.0,46.1102,46.1194,45.9358,45.9817,256074.0
2017-12-04 14:10:00,50.11,50.31,50.07,50.2,244948.0,45.9817,46.1652,45.945,46.0643,244948.0
2017-12-04 14:20:00,50.21,50.29,50.06,50.09,225555.0,46.0735,46.1469,45.9358,45.9634,225555.0
2017-12-04 14:30:00,50.09,50.37,49.98,50.33,298663.0,45.9634,46.2203,45.8624,46.1836,298663.0
2017-12-04 14:40:00,50.33,50.38,50.07,50.1,195739.0,46.1836,46.2295,45.945,45.9725,195739.0
2017-12-04 14:50:00,50.1,50.18,49.98,50.02,249231.0,45.9725,46.0459,45.8624,45.8991,249231.0
2017-12-04 15:00:00,50.01,50.04,49.82,49.97,276784.0,45.8899,45.9175,45.7156,45.8532,276784.0
2017-12-04 15:10:00,49.96,50.02,49.8,49.8,279567.0,45.8441,45.8991,45.6972,45.6972,279567.0
2017-12-04 15:20:00,49.8,49.96,49.8,49.85,263740.0,45.6972,45.8441,45.6972,45.7431,263740.0
2017-12-04 15:30:00,49.85,49.91,49.69,49.73,563277.0,45.7431,45.7982,45.5963,45.633,563277.0
2017-12-04 15:40:00,49.72,49.91,49.72,49.75,576683.0,45.6238,45.7982,45.6238,45.6514,576683.0
2017-12-04 15:50:00,49.75,49.89,49.66,49.77,1313790.0,45.6514,45.7798,45.5688,45.6697,1313790.0
2017-12-05 09:30:00,49.45,50.74,48.25,50.6,1663886.0,45.3761,46.5598,44.2749,46.4313,1663886.0
2017-12-05 09:40:00,50.6,51.0,50.31,50.41,907195.0,46.4313,46.7984,46.1652,46.257,907195.0
2017-12-05 09:50:00,50.41,50.85,50.19,50.58,616646.0,46.257,46.6607,46.0551,46.413,616646.0
2017-12-05 10:00:00,50.58,51.07,50.57,50.85,563529.0,46.413,46.8626,46.4038,46.6607,563529.0
2017-12-05 10:10:00,50.84,51.07,50.66,50.86,381855.0,46.6516,46.8626,46.4864,46.6699,381855.0
2017-12-05 10:20:00,50.86,50.86,50.55,50.61,546923.0,46.6699,46.6699,46.3855,46.4405,546923.0
2017-12-05 10:30:00,50.62,50.9,50.56,50.74,353088.0,46.4497,46.7066,46.3946,46.5598,353088.0
2017-12-05 10:40:00,50.73,51.03,50.72,50.94,308832.0,46.5506,46.8259,46.5415,46.7433,308832.0
2017-12-05 10:50:00,50.93,51.16,50.83,51.14,548074.0,46.7342,46.9452,46.6424,46.9269,548074.0
2017-12-05 11:00:00,51.14,51.56,51.14,51.54,995894.0,46.9269,47.3123,46.9269,47.2939,995894.0
2017-12-05 11:10:00,51.55,51.9,51.54,51.75,601902.0,47.3031,47.6242,47.2939,47.4866,601902.0
2017-12-05 11:20:00,51.77,51.85,51.58,51.63,728260.0,47.505,47.5784,47.3306,47.3765,728260.0
2017-12-05 11:30:00,51.63,51.65,51.25,51.29,272178.0,47.3765,47.3948,47.0278,47.0645,272178.0
2017-12-05 11:40:00,51.28,51.51,51.27,51.36,269228.0,47.0553,47.2664,47.0461,47.1287,269228.0
2017-12-05 11:50:00,51.36,51.38,51.03,51.1,496361.0,47.1287,47.1471,46.8259,46.8901,496361.0
2017-12-05 12:00:00,51.09,51.3,51.01,51.28,417830.0,46.881,47.0737,46.8076,47.0553,417830.0
2017-12-05 12:10:00,51.29,51.34,51.05,51.17,426726.0,47.0645,47.1104,46.8443,46.9544,426726.0
2017-12-05 12:20:00,51.15,51.15,50.8,50.84,394788.0,46.936,46.936,46.6149,46.6516,394788.0
2017-12-05 12:30:00,50.84,51.05,50.83,51.05,256366.0,46.6516,46.8443,46.6424,46.8443,256366.0
2017-12-05 12:40:00,51.06,51.06,50.82,50.88,196354.0,46.8534,46.8534,46.6332,46.6883,196354.0
2017-12-05 12:50:00,50.89,50.89,50.43,50.53,259545.0,46.6974,46.6974,46.2753,46.3671,259545.0
2017-12-05 13:00:00,50.53,50.54,50.24,50.27,262280.0,46.3671,46.3763,46.101,46.1285,262280.0
2017-12-05 13:10:00,50.26,50.52,50.23,50.52,214710.0,46.1194,46.3579,46.0918,46.3579,214710.0
2017-12-05 13:20:00,50.52,50.66,50.44,50.54,238570.0,46.3579,46.4864,46.2845,46.3763,238570.0
2017-12-05 13:30:00,50.55,50.62,50.43,50.57,184989.0,46.3855,46.4497,46.2753,46.4038,184989.0
2017-12-05 13:40:00,50.56,50.56,50.3,50.32,226653.0,46.3946,46.3946,46.1561,46.1744,226653.0
2017-12-05 13:50:00,50.32,50.39,50.24,50.33,309721.0,46.1744,46.2386,46.101,46.1836,309721.0
2017-12-05 14:00:00,50.35,50.4,50.2,50.3,446375.0,46.2019,46.2478,46.0643,46.1561,446375.0
2017-12-05 14:10:00,50.29,50.38,50.24,50.28,583801.0,46.1469,46.2295,46.101,46.1377,583801.0
2017-12-05 14:20:00,50.28,50.31,50.09,50.31,250346.0,46.1377,46.1652,45.9634,46.1652,250346.0
2017-12-05 14:30:00,50.3,50.31,50.11,50.12,323671.0,46.1561,46.1652,45.9817,45.9909,323671.0
2017-12-05 14:40:00,50.12,50.19,49.79,49.95,527611.0,45.9909,46.0551,45.6881,45.8349,527611.0
2017-12-05 14:50:00,49.94,50.01,49.64,49.73,652592.0,45.8257,45.8899,45.5504,45.633,652592.0
2017-12-05 15:00:00,49.72,50.03,49.69,49.96,557255.0,45.6238,45.9083,45.5963,45.8441,557255.0
2017-12-05 15:10:00,49.95,50.28,49.92,50.02,402248.0,45.8349,46.1377,45.8074,45.8991,402248.0
2017-12-05 15:20:00,50.02,50.29,50.02,50.16,237263.0,45.8991,46.1469,45.8991,46.0276,237263.0
2017-12-05 15:30:00,50.16,50.22,50.02,50.14,315743.0,46.0276,46.0826,45.8991,46.0092,315743.0
2017-12-05 15:40:00,50.13,50.27,50.08,50.13,438244.0,46.0001,46.1285,45.9542,46.0001,438244.0
2017-12-05 15:50:00,50.14,50.17,49.98,50.07,667213.0,46.0092,46.0368,45.8624,45.945,667213.0
2017-12-06 09:30:00,49.55,50.2,49.09,50.07,1065972.0,45.4678,46.0643,45.0457,45.945,1065972.0
2017-12-06 09:40:00,50.09,50.25,49.34,49.34,554448.0,45.9634,46.1102,45.2751,45.2751,554448.0
2017-12-06 09:50:00,49.34,49.83,49.21,49.58,491447.0,45.2751,45.7248,45.1559,45.4954,491447.0
2017-12-06 10:00:00,49.58,49.88,49.57,49.61,444910.0,45.4954,45.7707,45.4862,45.5229,444910.0
2017-12-06 10:10:00,49.6,49.63,49.36,49.62,588720.0,45.5137,45.5413,45.2935,45.5321,588720.0
2017-12-06 10:20:00,49.63,49.86,49.62,49.8,232696.0,45.5413,45.7523,45.5321,45.6972,232696.0
2017-12-06 10:30:00,49.81,49.96,49.67,49.72,628997.0,45.7064,45.8441,45.578,45.6238,628997.0
2017-12-06 10:40:00,49.7,50.18,49.7,50.09,395482.0,45.6055,46.0459,45.6055,45.9634,395482.0
2017-12-06 10:50:00,50.09,50.33,50.0,50.28,316642.0,45.9634,46.1836,45.8808,46.1377,316642.0
2017-12-06 11:00:00,50.27,50.29,50.08,50.25,208727.0,46.1285,46.1469,45.9542,46.1102,208727.0
2017-12-06 11:10:00,50.26,50.29,50.15,50.21,218367.0,46.1194,46.1469,46.0184,46.0735,218367.0
2017-12-06 11:20:00,50.21,50.43,50.2,50.25,252418.0,46.0735,46.2753,46.0643,46.1102,252418.0
2017-12-06 11:30:00,50.24,50.27,50.11,50.24,181672.0,46.101,46.1285,45.9817,46.101,181672.0
2017-12-06 11:40:00,50.23,50.44,50.23,50.36,222472.0,46.0918,46.2845,46.0918,46.2111,222472.0
2017-12-06 11:50:00,50.39,50.46,50.33,50.41,238075.0,46.2386,46.3029,46.1836,46.257,238075.0
2017-12-06 12:00:00,50.41,50.55,50.36,50.5,279296.0,46.257,46.3855,46.2111,46.3396,279296.0
2017-12-06 12:10:00,50.51,50.52,50.26,50.27,228325.0,46.3488,46.3579,46.1194,46.1285,228325.0
2017-12-06 12:20:00,50.27,50.32,50.13,50.14,235469.0,46.1285,46.1744,46.0001,46.0092,235469.0
2017-12-06 12:30:00,50.15,50.27,50.1,50.2,231405.0,46.0184,46.1285,45.9725,46.0643,231405.0
2017-12-06 12:40:00,50.2,50.4,50.19,50.39,341132.0,46.0643,46.2478,46.0551,46.2386,341132.0
2017-12-06 12:50:00,50.4,50.73,50.39,50.6,621198.0,46.2478,46.5506,46.2386,46.4313,621198.0
2017-12-06 13:00:00,50.61,50.71,50.46,50.47,350323.0,46.4405,46.5323,46.3029,46.3121,350323.0
2017-12-06 13:10:00,50.47,50.61,50.42,50.56,213816.0,46.3121,46.4405,46.2662,46.3946,213816.0
2017-12-06 13:20:00,50.56,50.67,50.55,50.64,192352.0,46.3946,46.4956,46.3855,46.468,192352.0
2017-12-06 13:30:00,50.64,50.85,50.62,50.79,275097.0,46.468,46.6607,46.4497,46.6057,275097.0
2017-12-06 13:40:00,50.79,50.86,50.65,50.66,295599.0,46.6057,46.6699,46.4772,46.4864,295599.0
2017-12-06 13:50:00,50.66,50.73,50.57,50.63,244955.0,46.4864,46.5506,46.4038,46.4589,244955.0
2017-12-06 14:00:00,50.64,50.83,50.6,50.82,317051.0,46.468,46.6424,46.4313,46.6332,317051.0
2017-12-06 14:10:00,50.82,51.02,50.79,50.9,561007.0,46.6332,46.8167,46.6057,46.7066,561007.0
2017-12-06 14:20:00,50.9,51.01,50.85,50.87,347197.0,46.7066,46.8076,46.6607,46.6791,347197.0
2017-12-06 14:30:00,50.88,50.88,50.67,50.73,243332.0,46.6883,46.6883,46.4956,46.5506,243332.0
2017-12-06 14:40:00,50.73,50.89,50.72,50.83,299157.0,46.5506,46.6974,46.5415,46.6424,299157.0
2017-12-06 14:50:00,50.84,51.01,50.8,51.01,355142.0,46.6516,46.8076,46.6149,46.8076,355142.0
2017-12-06 15:00:00,51.01,51.13,50.97,51.11,391466.0,46.8076,46.9177,46.7709,46.8993,391466.0
2017-12-06 15:10:00,51.11,51.27,51.05,51.09,535800.0,46.8993,47.0461,46.8443,46.881,535800.0
2017-12-06 15:20:00,51.08,51.09,50.89,51.03,273154.0,46.8718,46.881,46.6974,46.8259,273154.0
2017-12-06 15:30:00,51.03,51.05,50.86,50.93,285823.0,46.8259,46.8443,46.6699,46.7342,285823.0
2017-12-06 15:40:00,50.93,51.01,50.9,50.93,266824.0,46.7342,46.8076,46.7066,46.7342,266824.0
2017-12-06 15:50:00,50.92,51.07,50.92,51.01,740085.0,46.725,46.8626,46.725,46.8076,740085.0
2017-12-07 09:30:00,51.69,52.12,51.33,52.11,997991.0,47.4315,47.8261,47.1012,47.8169,997991.0
2017-12-07 09:40:00,52.12,52.17,51.77,52.01,929534.0,47.8261,47.872,47.505,47.7252,929534.0
2017-12-07 09:50:00,52.0,52.34,51.72,51.76,663628.0,47.716,48.028,47.4591,47.4958,663628.0
2017-12-07 10:00:00,51.75,51.87,51.51,51.65,433616.0,47.4866,47.5967,47.2664,47.3948,433616.0
2017-12-07 10:10:00,51.65,51.93,51.65,51.79,390548.0,47.3948,47.6518,47.3948,47.5233,390548.0
2017-12-07 10:20:00,51.79,52.08,51.79,52.02,362414.0,47.5233,47.7894,47.5233,47.7344,362414.0
2017-12-07 10:30:00,52.02,52.28,51.97,52.27,445303.0,47.7344,47.9729,47.6885,47.9638,445303.0
2017-12-07 10:40:00,52.28,52.42,52.07,52.35,465786.0,47.9729,48.1014,47.7802,48.0372,465786.0
2017-12-07 10:50:00,52.34,52.35,52.1,52.16,359807.0,48.028,48.0372,47.8078,47.8628,359807.0
2017-12-07 11:00:00,52.15,52.35,52.13,52.17,404544.0,47.8536,48.0372,47.8353,47.872,404544.0
2017-12-07 11:10:00,52.18,52.45,52.13,52.43,469979.0,47.8812,48.1289,47.8353,48.1106,469979.0
2017-12-07 11:20:00,52.43,52.56,52.36,52.51,485957.0,48.1106,48.2299,48.0463,48.184,485957.0
2017-12-07 11:30:00,52.51,52.53,52.31,52.38,319869.0,48.184,48.2023,48.0005,48.0647,319869.0
2017-12-07 11:40:00,52.39,52.41,52.27,52.38,154246.0,48.0739,48.0922,47.9638,48.0647,154246.0
2017-12-07 11:50:00,52.38,52.59,52.32,52.57,260443.0,48.0647,48.2574,48.0096,48.239,260443.0
2017-12-07 12:00:00,52.57,52.57,52.18,52.36,227330.0,48.239,48.239,47.8812,48.0463,227330.0
2017-12-07 12:10:00,52.36,52.36,52.14,52.21,158442.0,48.0463,48.0463,47.8445,47.9087,158442.0
2017-12-07 12:20:00,52.21,52.25,52.13,52.2,167893.0,47.9087,47.9454,47.8353,47.8995,167893.0
2017-12-07 12:30:00,52.18,52.4,52.17,52.37,179416.0,47.8812,48.083,47.872,48.0555,179416.0
2017-12-07 12:40:00,52.38,52.5,52.36,52.48,184930.0,48.0647,48.1748,48.0463,48.1565,184930.0
2017-12-07 12:50:00,52.48,52.51,52.37,52.51,187308.0,48.1565,48.184,48.0555,48.184,187308.0
2017-12-07 13:00:00,52.51,52.55,52.32,52.35,228923.0,48.184,48.2207,48.0096,48.0372,228923.0
2017-12-07 13:10:00,52.35,52.4,52.27,52.34,205085.0,48.0372,48.083,47.9638,48.028,205085.0
2017-12-07 13:20:00,52.34,52.5,52.29,52.47,225416.0,48.028,48.1748,47.9821,48.1473,225416.0
2017-12-07 13:30:00,52.47,52.54,52.35,52.52,213437.0,48.1473,48.2115,48.0372,48.1932,213437.0
2017-12-07 13:40:00,52.53,52.53,52.35,52.35,253787.0,48.2023,48.2023,48.0372,48.0372,253787.0
2017-12-07 13:50:00,52.36,52.44,52.32,52.36,161850.0,48.0463,48.1198,48.0096,48.0463,161850.0
2017-12-07 14:00:00,52.37,52.4,52.15,52.22,213732.0,48.0555,48.083,47.8536,47.9179,213732.0
2017-12-07 14:10:00,52.22,52.3,52.09,52.12,166542.0,47.9179,47.9913,47.7986,47.8261,166542.0
2017-12-07 14:20:00,52.12,52.14,51.75,51.79,424441.0,47.8261,47.8445,47.4866,47.5233,424441.0
2017-12-07 14:30:00,51.79,51.91,51.73,51.85,288090.0,47.5233,47.6334,47.4682,47.5784,288090.0
2017-12-07 14:40:00,51.86,52.1,51.83,52.07,213355.0,47.5875,47.8078,47.56,47.7802,213355.0
2017-12-07 14:50:00,52.08,52.15,52.02,52.13,219925.0,47.7894,47.8536,47.7344,47.8353,219925.0
2017-12-07 15:00:00,52.13,52.17,52.08,52.14,219181.0,47.8353,47.872,47.7894,47.8445,219181.0
2017-12-07 15:10:00,52.14,52.18,52.04,52.15,198630.0,47.8445,47.8812,47.7527,47.8536,198630.0
2017-12-07 15:20:00,52.15,52.31,52.13,52.28,226772.0,47.8536,48.0005,47.8353,47.9729,226772.0
2017-12-07 15:30:00,52.27,52.3,52.19,52.25,199630.0,47.9638,47.9913,47.8903,47.9454,199630.0
2017-12-07 15:40:00,52.25,52.28,52.19,52.21,344633.0,47.9454,47.9729,47.8903,47.9087,344633.0
2017-12-07 15:50:00,52.2,52.34,52.19,52.29,630174.0,47.8995,48.028,47.8903,47.9821,630174.0
2017-12-08 09:30:00,53.0,53.79,53.0,53.13,1391241.0,48.6336,49.3585,48.6336,48.7529,1391241.0
2017-12-08 09:40:00,53.13,53.19,52.9,52.97,1025865.0,48.7529,48.808,48.5419,48.6061,1025865.0
2017-12-08 09:50:00,52.98,53.01,52.68,52.86,691791.0,48.6153,48.6428,48.34,48.5052,691791.0
2017-12-08 10:00:00,52.84,52.95,52.75,52.76,326033.0,48.4868,48.5877,48.4042,48.4134,326033.0
2017-12-08 10:10:00,52.76,52.77,52.59,52.66,448420.0,48.4134,48.4226,48.2574,48.3216,448420.0
2017-12-08 10:20:00,52.66,52.86,52.65,52.72,455459.0,48.3216,48.5052,48.3125,48.3767,455459.0
2017-12-08 10:30:00,52.72,52.8,52.47,52.54,603769.0,48.3767,48.4501,48.1473,48.2115,603769.0
2017-12-08 10:40:00,52.55,52.65,52.52,52.55,312025.0,48.2207,48.3125,48.1932,48.2207,312025.0
2017-12-08 10:50:00,52.54,52.58,52.47,52.52,282781.0,48.2115,48.2482,48.1473,48.1932,282781.0
2017-12-08 11:00:00,52.53,52.53,52.31,52.36,310145.0,48.2023,48.2023,48.0005,48.0463,310145.0
2017-12-08 11:10:00,52.38,52.52,52.28,52.52,393240.0,48.0647,48.1932,47.9729,48.1932,393240.0
2017-12-08 11:20:00,52.52,52.55,52.15,52.17,299833.0,48.1932,48.2207,47.8536,47.872,299833.0
2017-12-08 11:30:00,52.17,52.21,51.89,52.07,443544.0,47.872,47.9087,47.6151,47.7802,443544.0
2017-12-08 11:40:00,52.07,52.28,52.03,52.23,405141.0,47.7802,47.9729,47.7435,47.9271,405141.0
2017-12-08 11:50:00,52.23,52.24,51.94,52.02,256160.0,47.9271,47.9362,47.6609,47.7344,256160.0
2017-12-08 12:00:00,52.03,52.05,51.92,51.93,201250.0,47.7435,47.7619,47.6426,47.6518,201250.0
2017-12-08 12:10:00,51.92,52.19,51.92,52.18,234177.0,47.6426,47.8903,47.6426,47.8812,234177.0
2017-12-08 12:20:00,52.18,52.2,52.03,52.07,172772.0,47.8812,47.8995,47.7435,47.7802,172772.0
2017-12-08 12:30:00,52.07,52.14,51.92,51.95,163639.0,47.7802,47.8445,47.6426,47.6701,163639.0
2017-12-08 12:40:00,51.96,52.04,51.92,51.96,120447.0,47.6793,47.7527,47.6426,47.6793,120447.0
2017-12-08 12:50:00,51.97,51.97,51.81,51.89,168582.0,47.6885,47.6885,47.5417,47.6151,168582.0
2017-12-08 13:00:00,51.9,51.91,51.78,51.79,202719.0,47.6242,47.6334,47.5141,47.5233,202719.0
2017-12-08 13:10:00,51.8,51.87,51.66,51.87,252758.0,47.5325,47.5967,47.404,47.5967,252758.0
2017-12-08 13:20:00,51.88,51.93,51.77,51.88,124397.0,47.6059,47.6518,47.505,47.6059,124397.0
2017-12-08 13:30:00,51.88,51.89,51.73,51.74,122598.0,47.6059,47.6151,47.4682,47.4774,122598.0
2017-12-08 13:40:00,51.75,51.77,51.48,51.52,343884.0,47.4866,47.505,47.2388,47.2755,343884.0
2017-12-08 13:50:00,51.53,51.66,51.43,51.64,220095.0,47.2847,47.404,47.193,47.3857,220095.0
2017-12-08 14:00:00,51.66,51.66,51.54,51.56,131652.0,47.404,47.404,47.2939,47.3123,131652.0
2017-12-08 14:10:00,51.56,51.6,51.44,51.46,180656.0,47.3123,47.349,47.2021,47.2205,180656.0
2017-12-08 14:20:00,51.46,51.46,51.19,51.31,326146.0,47.2205,47.2205,46.9727,47.0828,326146.0
2017-12-08 14:30:00,51.32,51.45,51.31,51.44,207294.0,47.092,47.2113,47.0828,47.2021,207294.0
2017-12-08 14:40:00,51.45,51.45,51.37,51.4,232743.0,47.2113,47.2113,47.1379,47.1654,232743.0
2017-12-08 14:50:00,51.41,51.42,51.27,51.31,257892.0,47.1746,47.1838,47.0461,47.0828,257892.0
2017-12-08 15:00:00,51.31,51.4,51.3,51.37,208289.0,47.0828,47.1654,47.0737,47.1379,208289.0
2017-12-08 15:10:00,51.38,51.45,51.25,51.29,350911.0,47.1471,47.2113,47.0278,47.0645,350911.0
2017-12-08 15:20:00,51.3,51.38,51.25,51.27,184182.0,47.0737,47.1471,47.0278,47.0461,184182.0
2017-12-08 15:30:00,51.27,51.45,51.25,51.41,314075.0,47.0461,47.2113,47.0278,47.1746,314075.0
2017-12-08 15:40:00,51.41,51.53,51.32,51.33,368749.0,47.1746,47.2847,47.092,47.1012,368749.0
2017-12-08 15:50:00,51.33,51.43,51.29,51.42,737812.0,47.1012,47.193,47.0645,47.1838,737812.0
2017-12-11 09:30:00,51.57,52.2,51.56,52.11,762251.0,47.3214,47.8995,47.3123,47.8169,762251.0
2017-12-11 09:40:00,52.1,52.11,51.26,51.42,396508.0,47.8078,47.8169,47.037,47.1838,396508.0
2017-12-11 09:50:00,51.42,51.63,51.28,51.61,289249.0,47.1838,47.3765,47.0553,47.3581,289249.0
2017-12-11 10:00:00,51.6,51.73,51.41,51.55,226206.0,47.349,47.4682,47.1746,47.3031,226206.0
2017-12-11 10:10:00,51.55,51.61,51.31,51.31,234129.0,47.3031,47.3581,47.0828,47.0828,234129.0
2017-12-11 10:20:00,51.31,51.37,51.16,51.26,308115.0,47.0828,47.1379,46.9452,47.037,308115.0
2017-12-11 10:30:00,51.26,51.27,51.02,51.14,261181.0,47.037,47.0461,46.8167,46.9269,261181.0
2017-12-11 10:40:00,51.14,51.23,51.02,51.23,255904.0,46.9269,47.0094,46.8167,47.0094,255904.0
2017-12-11 10:50:00,51.22,51.28,51.12,51.13,314047.0,47.0003,47.0553,46.9085,46.9177,314047.0
2017-12-11 11:00:00,51.14,51.22,50.97,51.18,335062.0,46.9269,47.0003,46.7709,46.9636,335062.0
2017-12-11 11:10:00,51.18,51.27,51.1,51.24,219097.0,46.9636,47.0461,46.8901,47.0186,219097.0
2017-12-11 11:20:00,51.24,51.35,51.18,51.27,237764.0,47.0186,47.1196,46.9636,47.0461,237764.0
2017-12-11 11:30:00,51.27,51.31,51.12,51.12,115292.0,47.0461,47.0828,46.9085,46.9085,115292.0
2017-12-11 11:40:00,51.12,51.33,51.09,51.32,178992.0,46.9085,47.1012,46.881,47.092,178992.0
2017-12-11 11:50:00,51.33,51.39,51.25,51.29,264148.0,47.1012,47.1563,47.0278,47.0645,264148.0
2017-12-11 12:00:00,51.3,51.38,51.26,51.36,241697.0,47.0737,47.1471,47.037,47.1287,241697.0
2017-12-11 12:10:00,51.36,51.6,51.34,51.57,225645.0,47.1287,47.349,47.1104,47.3214,225645.0
2017-12-11 12:20:00,51.56,51.64,51.48,51.6,207285.0,47.3123,47.3857,47.2388,47.349,207285.0
2017-12-11 12:30:00,51.59,51.7,51.49,51.5,124546.0,47.3398,47.4407,47.248,47.2572,124546.0
2017-12-11 12:40:00,51.5,51.54,51.42,51.46,228122.0,47.2572,47.2939,47.1838,47.2205,228122.0
2017-12-11 12:50:00,51.46,51.5,51.4,51.42,105730.0,47.2205,47.2572,47.1654,47.1838,105730.0
2017-12-11 13:00:00,51.43,51.56,51.38,51.47,152110.0,47.193,47.3123,47.1471,47.2297,152110.0
2017-12-11 13:10:00,51.47,51.5,51.39,51.46,82468.0,47.2297,47.2572,47.1563,47.2205,82468.0
2017-12-11 13:20:00,51.46,51.46,51.36,51.38,105778.0,47.2205,47.2205,47.1287,47.1471,105778.0
2017-12-11 13:30:00,51.38,51.46,51.37,51.39,93669.0,47.1471,47.2205,47.1379,47.1563,93669.0
2017-12-11 13:40:00,51.39,51.43,51.34,51.36,76721.0,47.1563,47.193,47.1104,47.1287,76721.0
2017-12-11 13:50:00,51.36,51.39,51.27,51.34,93971.0,47.1287,47.1563,47.0461,47.1104,93971.0
2017-12-11 14:00:00,51.34,51.38,51.3,51.34,81843.0,47.1104,47.1471,47.0737,47.1104,81843.0
2017-12-11 14:10:00,51.34,51.44,51.34,51.4,102630.0,47.1104,47.2021,47.1104,47.1654,102630.0
2017-12-11 14:20:00,51.4,51.51,51.39,51.42,126078.0,47.1654,47.2664,47.1563,47.1838,126078.0
2017-12-11 14:30:00,51.43,51.55,51.39,51.55,131420.0,47.193,47.3031,47.1563,47.3031,131420.0
2017-12-11 14:40:00,51.55,51.57,51.51,51.54,120734.0,47.3031,47.3214,47.2664,47.2939,120734.0
2017-12-11 14:50:00,51.52,51.58,51.43,51.57,124814.0,47.2755,47.3306,47.193,47.3214,124814.0
2017-12-11 15:00:00,51.57,51.58,51.49,51.53,127246.0,47.3214,47.3306,47.248,47.2847,127246.0
2017-12-11 15:10:00,51.53,51.59,51.52,51.56,128441.0,47.2847,47.3398,47.2755,47.3123,128441.0
2017-12-11 15:20:00,51.56,51.57,51.5,51.55,119213.0,47.3123,47.3214,47.2572,47.3031,119213.0
2017-12-11 15:30:00,51.55,51.59,51.52,51.59,172033.0,47.3031,47.3398,47.2755,47.3398,172033.0
2017-12-11 15:40:00,51.59,51.64,51.53,51.55,211725.0,47.3398,47.3857,47.2847,47.3031,211725.0
2017-12-11 15:50:00,51.55,51.64,51.51,51.62,693394.0,47.3031,47.3857,47.2664,47.3673,693394.0
2017-12-12 09:30:00,51.5,51.74,51.21,51.31,419171.0,47.2572,47.4774,46.9911,47.0828,419171.0
2017-12-12 09:40:00,51.3,51.39,51.02,51.1,260329.0,47.0737,47.1563,46.8167,46.8901,260329.0
2017-12-12 09:50:00,51.08,51.14,50.96,51.02,271182.0,46.8718,46.9269,46.7617,46.8167,271182.0
2017-12-12 10:00:00,51.01,51.17,50.98,51.03,411821.0,46.8076,46.9544,46.78,46.8259,411821.0
2017-12-12 10:10:00,51.04,51.11,50.99,51.05,282991.0,46.8351,46.8993,46.7892,46.8443,282991.0
2017-12-12 10:20:00,51.06,51.11,50.88,50.98,204965.0,46.8534,46.8993,46.6883,46.78,204965.0
2017-12-12 10:30:00,50.97,51.07,50.84,51.03,385349.0,46.7709,46.8626,46.6516,46.8259,385349.0
2017-12-12 10:40:00,51.03,51.06,50.88,51.04,179388.0,46.8259,46.8534,46.6883,46.8351,179388.0
2017-12-12 10:50:00,51.04,51.14,51.03,51.09,156980.0,46.8351,46.9269,46.8259,46.881,156980.0
2017-12-12 11:00:00,51.09,51.17,50.92,51.16,190270.0,46.881,46.9544,46.725,46.9452,190270.0
2017-12-12 11:10:00,51.16,51.22,51.07,51.16,132078.0,46.9452,47.0003,46.8626,46.9452,132078.0
2017-12-12 11:20:00,51.16,51.22,51.08,51.18,118319.0,46.9452,47.0003,46.8718,46.9636,118319.0
2017-12-12 11:30:00,51.2,51.24,51.1,51.18,150084.0,46.9819,47.0186,46.8901,46.9636,150084.0
2017-12-12 11:40:00,51.17,51.22,51.11,51.16,125037.0,46.9544,47.0003,46.8993,46.9452,125037.0
2017-12-12 11:50:00,51.15,51.22,51.11,51.19,89930.0,46.936,47.0003,46.8993,46.9727,89930.0
2017-12-12 12:00:00,51.19,51.23,50.94,50.97,275411.0,46.9727,47.0094,46.7433,46.7709,275411.0
2017-12-12 12:10:00,50.98,51.04,50.89,50.92,197355.0,46.78,46.8351,46.6974,46.725,197355.0
2017-12-12 12:20:00,50.91,50.98,50.8,50.83,200424.0,46.7158,46.78,46.6149,46.6424,200424.0
2017-12-12 12:30:00,50.83,50.85,50.74,50.8,238167.0,46.6424,46.6607,46.5598,46.6149,238167.0
2017-12-12 12:40:00,50.8,50.9,50.73,50.81,134685.0,46.6149,46.7066,46.5506,46.624,134685.0
2017-12-12 12:50:00,50.81,50.82,50.74,50.77,139453.0,46.624,46.6332,46.5598,46.5873,139453.0
2017-12-12 13:00:00,50.77,50.8,50.68,50.71,154098.0,46.5873,46.6149,46.5048,46.5323,154098.0
2017-12-12 13:10:00,50.71,50.79,50.7,50.75,124469.0,46.5323,46.6057,46.5231,46.569,124469.0
2017-12-12 13:20:00,50.75,50.76,50.63,50.64,119240.0,46.569,46.5782,46.4589,46.468,119240.0
2017-12-12 13:30:00,50.64,50.68,50.53,50.68,181701.0,46.468,46.5048,46.3671,46.5048,181701.0
2017-12-12 13:40:00,50.68,50.71,50.59,50.59,129136.0,46.5048,46.5323,46.4222,46.4222,129136.0
2017-12-12 13:50:00,50.6,50.6,50.47,50.56,206930.0,46.4313,46.4313,46.3121,46.3946,206930.0
2017-12-12 14:00:00,50.56,50.57,50.48,50.56,161458.0,46.3946,46.4038,46.3212,46.3946,161458.0
2017-12-12 14:10:00,50.57,50.72,50.56,50.7,247788.0,46.4038,46.5415,46.3946,46.5231,247788.0
2017-12-12 14:20:00,50.7,50.79,50.68,50.73,151334.0,46.5231,46.6057,46.5048,46.5506,151334.0
2017-12-12 14:30:00,50.73,50.74,50.57,50.6,159787.0,46.5506,46.5598,46.4038,46.4313,159787.0
2017-12-12 14:40:00,50.61,50.71,50.59,50.69,128733.0,46.4405,46.5323,46.4222,46.5139,128733.0
2017-12-12 14:50:00,50.69,50.73,50.63,50.64,155595.0,46.5139,46.5506,46.4589,46.468,155595.0
2017-12-12 15:00:00,50.65,50.71,50.6,50.63,149744.0,46.4772,46.5323,46.4313,46.4589,149744.0
2017-12-12 15:10:00,50.63,50.67,50.54,50.55,160917.0,46.4589,46.4956,46.3763,46.3855,160917.0
2017-12-12 15:20:00,50.55,50.57,50.46,50.5,171727.0,46.3855,46.4038,46.3029,46.3396,171727.0
2017-12-12 15:30:00,50.5,50.55,50.48,50.55,245881.0,46.3396,46.3855,46.3212,46.3855,245881.0
2017-12-12 15:40:00,50.55,50.57,50.49,50.5,292008.0,46.3855,46.4038,46.3304,46.3396,292008.0
2017-12-12 15:50:00,50.5,50.5,50.41,50.47,774132.0,46.3396,46.3396,46.257,46.3121,774132.0
2017-12-13 09:30:00,50.81,51.08,50.69,50.71,726773.0,46.624,46.8718,46.5139,46.5323,726773.0
2017-12-13 09:40:00,50.71,51.05,50.68,50.99,468311.0,46.5323,46.8443,46.5048,46.7892,468311.0
2017-12-13 09:50:00,50.99,51.06,50.85,50.95,428381.0,46.7892,46.8534,46.6607,46.7525,428381.0
2017-12-13 10:00:00,50.95,51.0,50.82,50.85,533298.0,46.7525,46.7984,46.6332,46.6607,533298.0
2017-12-13 10:10:00,50.85,50.96,50.59,50.68,433599.0,46.6607,46.7617,46.4222,46.5048,433599.0
2017-12-13 10:20:00,50.69,50.87,50.66,50.82,252792.0,46.5139,46.6791,46.4864,46.6332,252792.0
2017-12-13 10:30:00,50.83,50.88,50.71,50.78,351498.0,46.6424,46.6883,46.5323,46.5965,351498.0
2017-12-13 10:40:00,50.78,50.8,50.62,50.71,262079.0,46.5965,46.6149,46.4497,46.5323,262079.0
2017-12-13 10:50:00,50.7,50.77,50.68,50.74,246060.0,46.5231,46.5873,46.5048,46.5598,246060.0
2017-12-13 11:00:00,50.75,50.75,50.67,50.73,246117.0,46.569,46.569,46.4956,46.5506,246117.0
2017-12-13 11:10:00,50.74,50.78,50.69,50.73,204197.0,46.5598,46.5965,46.5139,46.5506,204197.0
2017-12-13 11:20:00,50.72,50.81,50.67,50.78,201291.0,46.5415,46.624,46.4956,46.5965,201291.0
2017-12-13 11:30:00,50.78,50.85,50.76,50.83,145873.0,46.5965,46.6607,46.5782,46.6424,145873.0
2017-12-13 11:40:00,50.83,50.88,50.8,50.88,344010.0,46.6424,46.6883,46.6149,46.6883,344010.0
2017-12-13 11:50:00,50.88,50.89,50.73,50.76,1221784.0,46.6883,46.6974,46.5506,46.5782,1221784.0
2017-12-13 12:00:00,50.75,50.76,50.57,50.69,221783.0,46.569,46.5782,46.4038,46.5139,221783.0
2017-12-13 12:10:00,50.69,50.74,50.66,50.73,127448.0,46.5139,46.5598,46.4864,46.5506,127448.0
2017-12-13 12:20:00,50.73,50.77,50.71,50.76,141014.0,46.5506,46.5873,46.5323,46.5782,141014.0
2017-12-13 12:30:00,50.76,50.78,50.68,50.7,157411.0,46.5782,46.5965,46.5048,46.5231,157411.0
2017-12-13 12:40:00,50.7,50.79,50.69,50.73,179369.0,46.5231,46.6057,46.5139,46.5506,179369.0
2017-12-13 12:50:00,50.73,50.78,50.7,50.76,138800.0,46.5506,46.5965,46.5231,46.5782,138800.0
2017-12-13 13:00:00,50.76,50.8,50.73,50.77,119428.0,46.5782,46.6149,46.5506,46.5873,119428.0
2017-12-13 13:10:00,50.77,50.8,50.73,50.78,103895.0,46.5873,46.6149,46.5506,46.5965,103895.0
2017-12-13 13:20:00,50.78,50.82,50.74,50.75,124684.0,46.5965,46.6332,46.5598,46.569,124684.0
2017-12-13 13:30:00,50.75,50.81,50.71,50.73,170154.0,46.569,46.624,46.5323,46.5506,170154.0
2017-12-13 13:40:00,50.73,50.77,50.66,50.69,76230.0,46.5506,46.5873,46.4864,46.5139,76230.0
2017-12-13 13:50:00,50.69,50.73,50.65,50.72,166473.0,46.5139,46.5506,46.4772,46.5415,166473.0
2017-12-13 14:00:00,50.73,50.96,50.72,50.9,370497.0,46.5506,46.7617,46.5415,46.7066,370497.0
2017-12-13 14:10:00,50.9,50.93,50.79,50.85,187280.0,46.7066,46.7342,46.6057,46.6607,187280.0
2017-12-13 14:20:00,50.85,50.9,50.75,50.89,138408.0,46.6607,46.7066,46.569,46.6974,138408.0
2017-12-13 14:30:00,50.9,50.95,50.85,50.89,161498.0,46.7066,46.7525,46.6607,46.6974,161498.0
2017-12-13 14:40:00,50.89,50.95,50.85,50.94,164380.0,46.6974,46.7525,46.6607,46.7433,164380.0
2017-12-13 14:50:00,50.93,50.95,50.87,50.88,121057.0,46.7342,46.7525,46.6791,46.6883,121057.0
2017-12-13 15:00:00,50.87,50.93,50.85,50.88,214224.0,46.6791,46.7342,46.6607,46.6883,214224.0
2017-12-13 15:10:00,50.87,50.93,50.86,50.93,199140.0,46.6791,46.7342,46.6699,46.7342,199140.0
2017-12-13 15:20:00,50.93,50.98,50.84,50.86,222212.0,46.7342,46.78,46.6516,46.6699,222212.0
2017-12-13 15:30:00,50.86,50.93,50.85,50.91,258269.0,46.6699,46.7342,46.6607,46.7158,258269.0
2017-12-13 15:40:00,50.9,50.93,50.84,50.88,481434.0,46.7066,46.7342,46.6516,46.6883,481434.0
2017-12-13 15:50:00,50.88,50.88,50.72,50.76,804145.0,46.6883,46.6883,46.5415,46.5782,804145.0
2017-12-14 09:30:00,51.0,51.1,50.57,50.67,547397.0,46.7984,46.8901,46.4038,46.4956,547397.0
2017-12-14 09:40:00,50.68,51.14,50.63,51.05,263627.0,46.5048,46.9269,46.4589,46.8443,263627.0
2017-12-14 09:50:00,51.05,51.09,50.9,50.98,262246.0,46.8443,46.881,46.7066,46.78,262246.0
2017-12-14 10:00:00,50.98,50.99,50.82,50.94,181603.0,46.78,46.7892,46.6332,46.7433,181603.0
2017-12-14 10:10:00,50.95,51.1,50.88,51.0,295064.0,46.7525,46.8901,46.6883,46.7984,295064.0
2017-12-14 10:20:00,51.0,51.54,50.99,51.37,441640.0,46.7984,47.2939,46.7892,47.1379,441640.0
2017-12-14 10:30:00,51.36,51.51,51.35,51.41,165230.0,47.1287,47.2664,47.1196,47.1746,165230.0
2017-12-14 10:40:00,51.41,51.56,51.39,51.43,192139.0,47.1746,47.3123,47.1563,47.193,192139.0
2017-12-14 10:50:00,51.43,51.54,51.41,51.53,143983.0,47.193,47.2939,47.1746,47.2847,143983.0
2017-12-14 11:00:00,51.53,51.61,51.49,51.54,362855.0,47.2847,47.3581,47.248,47.2939,362855.0
2017-12-14 11:10:00,51.54,51.71,51.47,51.67,560381.0,47.2939,47.4499,47.2297,47.4132,560381.0
2017-12-14 11:20:00,51.66,51.81,51.58,51.79,285757.0,47.404,47.5417,47.3306,47.5233,285757.0
2017-12-14 11:30:00,51.78,51.79,51.6,51.64,147560.0,47.5141,47.5233,47.349,47.3857,147560.0
2017-12-14 11:40:00,51.64,51.75,51.63,51.75,139271.0,47.3857,47.4866,47.3765,47.4866,139271.0
2017-12-14 11:50:00,51.74,51.81,51.67,51.75,222698.0,47.4774,47.5417,47.4132,47.4866,222698.0
2017-12-14 12:00:00,51.73,51.78,51.69,51.73,102784.0,47.4682,47.5141,47.4315,47.4682,102784.0
2017-12-14 12:10:00,51.74,51.77,51.69,51.72,121490.0,47.4774,47.505,47.4315,47.4591,121490.0
2017-12-14 12:20:00,51.71,51.8,51.68,51.75,104721.0,47.4499,47.5325,47.4224,47.4866,104721.0
2017-12-14 12:30:00,51.75,51.75,51.67,51.71,68161.0,47.4866,47.4866,47.4132,47.4499,68161.0
2017-12-14 12:40:00,51.71,51.72,51.54,51.55,99565.0,47.4499,47.4591,47.2939,47.3031,99565.0
2017-12-14 12:50:00,51.55,51.62,51.5,51.61,140790.0,47.3031,47.3673,47.2572,47.3581,140790.0
2017-12-14 13:00:00,51.61,51.64,51.56,51.59,100089.0,47.3581,47.3857,47.3123,47.3398,100089.0
2017-12-14 13:10:00,51.58,51.59,51.31,51.47,217596.0,47.3306,47.3398,47.0828,47.2297,217596.0
2017-12-14 13:20:00,51.48,51.62,51.45,51.56,121282.0,47.2388,47.3673,47.2113,47.3123,121282.0
2017-12-14 13:30:00,51.55,51.57,51.51,51.55,92663.0,47.3031,47.3214,47.2664,47.3031,92663.0
2017-12-14 13:40:00,51.55,51.57,51.47,51.55,77192.0,47.3031,47.3214,47.2297,47.3031,77192.0
2017-12-14 13:50:00,51.55,51.57,51.34,51.34,123470.0,47.3031,47.3214,47.1104,47.1104,123470.0
2017-12-14 14:00:00,51.35,51.49,51.35,51.47,107385.0,47.1196,47.248,47.1196,47.2297,107385.0
2017-12-14 14:10:00,51.48,51.55,51.44,51.5,140053.0,47.2388,47.3031,47.2021,47.2572,140053.0
2017-12-14 14:20:00,51.51,51.52,51.26,51.26,216873.0,47.2664,47.2755,47.037,47.037,216873.0
2017-12-14 14:30:00,51.27,51.36,51.26,51.32,135594.0,47.0461,47.1287,47.037,47.092,135594.0
2017-12-14 14:40:00,51.31,51.32,51.2,51.26,147988.0,47.0828,47.092,46.9819,47.037,147988.0
2017-12-14 14:50:00,51.26,51.42,51.21,51.41,186051.0,47.037,47.1838,46.9911,47.1746,186051.0
2017-12-14 15:00:00,51.4,51.41,51.3,51.31,99886.0,47.1654,47.1746,47.0737,47.0828,99886.0
2017-12-14 15:10:00,51.31,51.36,51.24,51.26,113884.0,47.0828,47.1287,47.0186,47.037,113884.0
2017-12-14 15:20:00,51.26,51.31,51.26,51.28,91123.0,47.037,47.0828,47.037,47.0553,91123.0
2017-12-14 15:30:00,51.28,51.44,51.27,51.39,138352.0,47.0553,47.2021,47.0461,47.1563,138352.0
2017-12-14 15:40:00,51.39,51.4,51.31,51.4,233611.0,47.1563,47.1654,47.0828,47.1654,233611.0
2017-12-14 15:50:00,51.39,51.4,51.24,51.31,534799.0,47.1563,47.1654,47.0186,47.0828,534799.0
2017-12-15 09:30:00,51.32,51.57,51.15,51.33,1781108.0,47.092,47.3214,46.936,47.1012,1781108.0
2017-12-15 09:40:00,51.32,51.56,51.28,51.5,250033.0,47.092,47.3123,47.0553,47.2572,250033.0
2017-12-15 09:50:00,51.51,51.63,51.43,51.61,195401.0,47.2664,47.3765,47.193,47.3581,195401.0
2017-12-15 10:00:00,51.61,51.78,51.54,51.74,221805.0,47.3581,47.5141,47.2939,47.4774,221805.0
2017-12-15 10:10:00,51.75,51.97,51.71,51.87,251353.0,47.4866,47.6885,47.4499,47.5967,251353.0
2017-12-15 10:20:00,51.88,51.88,51.76,51.78,151657.0,47.6059,47.6059,47.4958,47.5141,151657.0
2017-12-15 10:30:00,51.78,51.87,51.77,51.84,169030.0,47.5141,47.5967,47.505,47.5692,169030.0
2017-12-15 10:40:00,51.85,51.91,51.79,51.79,193383.0,47.5784,47.6334,47.5233,47.5233,193383.0
2017-12-15 10:50:00,51.8,52.02,51.79,51.97,255178.0,47.5325,47.7344,47.5233,47.6885,255178.0
2017-12-15 11:00:00,51.97,52.11,51.97,52.06,168815.0,47.6885,47.8169,47.6885,47.7711,168815.0
2017-12-15 11:10:00,52.06,52.13,51.99,52.01,133358.0,47.7711,47.8353,47.7068,47.7252,133358.0
2017-12-15 11:20:00,52.02,52.07,51.96,52.05,103857.0,47.7344,47.7802,47.6793,47.7619,103857.0
2017-12-15 11:30:00,52.06,52.22,52.05,52.17,172918.0,47.7711,47.9179,47.7619,47.872,172918.0
2017-12-15 11:40:00,52.17,52.19,52.02,52.1,174920.0,47.872,47.8903,47.7344,47.8078,174920.0
2017-12-15 11:50:00,52.1,52.21,52.04,52.2,142505.0,47.8078,47.9087,47.7527,47.8995,142505.0
2017-12-15 12:00:00,52.2,52.28,52.16,52.25,123862.0,47.8995,47.9729,47.8628,47.9454,123862.0
2017-12-15 12:10:00,52.24,52.35,52.21,52.35,133636.0,47.9362,48.0372,47.9087,48.0372,133636.0
2017-12-15 12:20:00,52.36,52.37,52.25,52.27,150965.0,48.0463,48.0555,47.9454,47.9638,150965.0
2017-12-15 12:30:00,52.27,52.33,52.25,52.28,137375.0,47.9638,48.0188,47.9454,47.9729,137375.0
2017-12-15 12:40:00,52.28,52.38,52.24,52.38,125283.0,47.9729,48.0647,47.9362,48.0647,125283.0
2017-12-15 12:50:00,52.38,52.44,52.34,52.4,106311.0,48.0647,48.1198,48.028,48.083,106311.0
2017-12-15 13:00:00,52.4,52.4,52.22,52.27,107330.0,48.083,48.083,47.9179,47.9638,107330.0
2017-12-15 13:10:00,52.27,52.37,52.24,52.36,104241.0,47.9638,48.0555,47.9362,48.0463,104241.0
2017-12-15 13:20:00,52.36,52.41,52.3,52.32,147891.0,48.0463,48.0922,47.9913,48.0096,147891.0
2017-12-15 13:30:00,52.33,52.38,52.31,52.38,65157.0,48.0188,48.0647,48.0005,48.0647,65157.0
2017-12-15 13:40:00,52.38,52.47,52.31,52.47,119469.0,48.0647,48.1473,48.0005,48.1473,119469.0
2017-12-15 13:50:00,52.47,52.6,52.45,52.53,176244.0,48.1473,48.2666,48.1289,48.2023,176244.0
2017-12-15 14:00:00,52.52,52.64,52.51,52.64,157344.0,48.1932,48.3033,48.184,48.3033,157344.0
2017-12-15 14:10:00,52.65,52.72,52.59,52.66,197317.0,48.3125,48.3767,48.2574,48.3216,197317.0
2017-12-15 14:20:00,52.66,52.71,52.62,52.71,218237.0,48.3216,48.3675,48.2849,48.3675,218237.0
2017-12-15 14:30:00,52.71,52.74,52.63,52.68,169002.0,48.3675,48.395,48.2941,48.34,169002.0
2017-12-15 14:40:00,52.69,52.75,52.67,52.75,145395.0,48.3492,48.4042,48.3308,48.4042,145395.0
2017-12-15 14:50:00,52.75,52.75,52.64,52.66,105004.0,48.4042,48.4042,48.3033,48.3216,105004.0
2017-12-15 15:00:00,52.66,52.75,52.65,52.74,126509.0,48.3216,48.4042,48.3125,48.395,126509.0
2017-12-15 15:10:00,52.74,52.85,52.74,52.82,242723.0,48.395,48.496,48.395,48.4684,242723.0
2017-12-15 15:20:00,52.83,52.88,52.77,52.83,356824.0,48.4776,48.5235,48.4226,48.4776,356824.0
2017-12-15 15:30:00,52.83,52.85,52.59,52.6,288310.0,48.4776,48.496,48.2574,48.2666,288310.0
2017-12-15 15:40:00,52.61,52.69,52.51,52.54,392636.0,48.2757,48.3492,48.184,48.2115,392636.0
2017-12-15 15:50:00,52.54,52.59,52.36,52.56,1230391.0,48.2115,48.2574,48.0463,48.2299,1230391.0
2017-12-18 09:30:00,53.22,53.49,52.76,52.98,1155444.0,48.8355,49.0833,48.4134,48.6153,1155444.0
2017-12-18 09:40:00,52.99,53.22,52.87,53.16,415186.0,48.6244,48.8355,48.5143,48.7804,415186.0
2017-12-18 09:50:00,53.17,53.25,53.0,53.25,341902.0,48.7896,48.863,48.6336,48.863,341902.0
2017-12-18 10:00:00,53.22,53.44,53.22,53.41,566167.0,48.8355,49.0374,48.8355,49.0098,566167.0
2017-12-18 10:10:00,53.41,53.43,53.0,53.05,361211.0,49.0098,49.0282,48.6336,48.6795,361211.0
2017-12-18 10:20:00,53.06,53.23,52.97,53.17,284398.0,48.6887,48.8447,48.6061,48.7896,284398.0
2017-12-18 10:30:00,53.17,53.22,52.99,53.08,244100.0,48.7896,48.8355,48.6244,48.707,244100.0
2017-12-18 10:40:00,53.09,53.22,53.06,53.11,250607.0,48.7162,48.8355,48.6887,48.7346,250607.0
2017-12-18 10:50:00,53.12,53.28,53.02,53.15,260953.0,48.7437,48.8906,48.652,48.7713,260953.0
2017-12-18 11:00:00,53.15,53.25,53.04,53.25,258178.0,48.7713,48.863,48.6703,48.863,258178.0
2017-12-18 11:10:00,53.25,53.3,53.14,53.21,156405.0,48.863,48.9089,48.7621,48.8263,156405.0
2017-12-18 11:20:00,53.21,53.41,53.21,53.28,241566.0,48.8263,49.0098,48.8263,48.8906,241566.0
2017-12-18 11:30:00,53.27,53.34,53.26,53.34,170406.0,48.8814,48.9456,48.8722,48.9456,170406.0
2017-12-18 11:40:00,53.34,53.37,53.28,53.32,119942.0,48.9456,48.9731,48.8906,48.9273,119942.0
2017-12-18 11:50:00,53.32,53.4,53.26,53.26,174728.0,48.9273,49.0007,48.8722,48.8722,174728.0
2017-12-18 12:00:00,53.26,53.35,53.21,53.3,225536.0,48.8722,48.9548,48.8263,48.9089,225536.0
2017-12-18 12:10:00,53.3,53.4,53.29,53.31,121518.0,48.9089,49.0007,48.8997,48.9181,121518.0
2017-12-18 12:20:00,53.31,53.43,53.29,53.39,147888.0,48.9181,49.0282,48.8997,48.9915,147888.0
2017-12-18 12:30:00,53.4,53.4,53.28,53.29,161239.0,49.0007,49.0007,48.8906,48.8997,161239.0
2017-12-18 12:40:00,53.29,53.4,53.28,53.4,163700.0,48.8997,49.0007,48.8906,49.0007,163700.0
2017-12-18 12:50:00,53.39,53.53,53.37,53.5,296583.0,48.9915,49.12,48.9731,49.0924,296583.0
2017-12-18 13:00:00,53.49,53.54,53.45,53.52,303041.0,49.0833,49.1291,49.0465,49.1108,303041.0
2017-12-18 13:10:00,53.52,53.52,53.35,53.36,333316.0,49.1108,49.1108,48.9548,48.964,333316.0
2017-12-18 13:20:00,53.37,53.39,53.29,53.29,175936.0,48.9731,48.9915,48.8997,48.8997,175936.0
2017-12-18 13:30:00,53.3,53.37,53.27,53.27,169582.0,48.9089,48.9731,48.8814,48.8814,169582.0
2017-12-18 13:40:00,53.28,53.34,53.26,53.28,120778.0,48.8906,48.9456,48.8722,48.8906,120778.0
2017-12-18 13:50:00,53.29,53.36,53.28,53.36,153804.0,48.8997,48.964,48.8906,48.964,153804.0
2017-12-18 14:00:00,53.36,53.37,53.26,53.29,159473.0,48.964,48.9731,48.8722,48.8997,159473.0
2017-12-18 14:10:00,53.28,53.35,53.27,53.33,156213.0,48.8906,48.9548,48.8814,48.9364,156213.0
2017-12-18 14:20:00,53.33,53.35,53.23,53.24,166136.0,48.9364,48.9548,48.8447,48.8538,166136.0
2017-12-18 14:30:00,53.24,53.29,53.19,53.28,210995.0,48.8538,48.8997,48.808,48.8906,210995.0
2017-12-18 14:40:00,53.28,53.34,53.25,53.33,183752.0,48.8906,48.9456,48.863,48.9364,183752.0
2017-12-18 14:50:00,53.33,53.4,53.28,53.39,145428.0,48.9364,49.0007,48.8906,48.9915,145428.0
2017-12-18 15:00:00,53.39,53.42,53.35,53.39,157687.0,48.9915,49.019,48.9548,48.9915,157687.0
2017-12-18 15:10:00,53.39,53.5,53.38,53.45,213485.0,48.9915,49.0924,48.9823,49.0465,213485.0
2017-12-18 15:20:00,53.44,53.45,53.33,53.34,217992.0,49.0374,49.0465,48.9364,48.9456,217992.0
2017-12-18 15:30:00,53.34,53.39,53.26,53.38,376390.0,48.9456,48.9915,48.8722,48.9823,376390.0
2017-12-18 15:40:00,53.38,53.48,53.36,53.45,376985.0,48.9823,49.0741,48.964,49.0465,376985.0
2017-12-18 15:50:00,53.44,53.45,53.28,53.41,1206121.0,49.0374,49.0465,48.8906,49.0098,1206121.0
2017-12-19 09:30:00,52.85,53.43,52.84,53.37,659409.0,48.496,49.0282,48.4868,48.9731,659409.0
2017-12-19 09:40:00,53.35,53.43,53.07,53.2,457084.0,48.9548,49.0282,48.6979,48.8171,457084.0
2017-12-19 09:50:00,53.21,53.26,53.05,53.16,327122.0,48.8263,48.8722,48.6795,48.7804,327122.0
2017-12-19 10:00:00,53.16,53.35,53.12,53.15,262503.0,48.7804,48.9548,48.7437,48.7713,262503.0
2017-12-19 10:10:00,53.15,53.28,53.06,53.12,266700.0,48.7713,48.8906,48.6887,48.7437,266700.0
2017-12-19 10:20:00,53.12,53.13,52.78,52.89,324225.0,48.7437,48.7529,48.4317,48.5327,324225.0
2017-12-19 10:30:00,52.88,53.01,52.79,52.84,241304.0,48.5235,48.6428,48.4409,48.4868,241304.0
2017-12-19 10:40:00,52.84,52.89,52.68,52.8,329531.0,48.4868,48.5327,48.34,48.4501,329531.0
2017-12-19 10:50:00,52.79,52.97,52.78,52.9,170956.0,48.4409,48.6061,48.4317,48.5419,170956.0
2017-12-19 11:00:00,52.9,52.96,52.82,52.85,157481.0,48.5419,48.5969,48.4684,48.496,157481.0
2017-12-19 11:10:00,52.85,52.92,52.79,52.85,148083.0,48.496,48.5602,48.4409,48.496,148083.0
2017-12-19 11:20:00,52.85,52.92,52.81,52.89,144152.0,48.496,48.5602,48.4593,48.5327,144152.0
2017-12-19 11:30:00,52.9,52.91,52.82,52.88,136447.0,48.5419,48.551,48.4684,48.5235,136447.0
2017-12-19 11:40:00,52.89,52.91,52.7,52.75,189713.0,48.5327,48.551,48.3583,48.4042,189713.0
2017-12-19 11:50:00,52.76,52.79,52.55,52.6,207903.0,48.4134,48.4409,48.2207,48.2666,207903.0
2017-12-19 12:00:00,52.58,52.62,52.5,52.53,190757.0,48.2482,48.2849,48.1748,48.2023,190757.0
2017-12-19 12:10:00,52.53,52.56,52.43,52.45,205139.0,48.2023,48.2299,48.1106,48.1289,205139.0
2017-12-19 12:20:00,52.44,52.45,52.33,52.37,222625.0,48.1198,48.1289,48.0188,48.0555,222625.0
2017-12-19 12:30:00,52.36,52.48,52.34,52.45,176274.0,48.0463,48.1565,48.028,48.1289,176274.0
2017-12-19 12:40:00,52.45,52.82,52.43,52.77,707043.0,48.1289,48.4684,48.1106,48.4226,707043.0
2017-12-19 12:50:00,52.77,52.99,52.74,52.99,246426.0,48.4226,48.6244,48.395,48.6244,246426.0
2017-12-19 13:00:00,53.0,53.03,52.82,52.87,193790.0,48.6336,48.6611,48.4684,48.5143,193790.0
2017-12-19 13:10:00,52.87,52.99,52.85,52.99,105531.0,48.5143,48.6244,48.496,48.6244,105531.0
2017-12-19 13:20:00,52.98,52.98,52.88,52.95,104951.0,48.6153,48.6153,48.5235,48.5877,104951.0
2017-12-19 13:30:00,52.95,53.15,52.94,53.05,246351.0,48.5877,48.7713,48.5786,48.6795,246351.0
2017-12-19 13:40:00,53.06,53.21,53.06,53.11,184257.0,48.6887,48.8263,48.6887,48.7346,184257.0
2017-12-19 13:50:00,53.1,53.19,53.02,53.03,180166.0,48.7254,48.808,48.652,48.6611,180166.0
2017-12-19 14:00:00,53.04,53.05,52.93,52.95,106744.0,48.6703,48.6795,48.5694,48.5877,106744.0
2017-12-19 14:10:00,52.95,53.0,52.92,52.95,192469.0,48.5877,48.6336,48.5602,48.5877,192469.0
2017-12-19 14:20:00,52.96,53.03,52.95,52.99,157637.0,48.5969,48.6611,48.5877,48.6244,157637.0
2017-12-19 14:30:00,52.98,53.02,52.89,52.96,121869.0,48.6153,48.652,48.5327,48.5969,121869.0
2017-12-19 14:40:00,52.95,53.0,52.89,52.9,95718.0,48.5877,48.6336,48.5327,48.5419,95718.0
2017-12-19 14:50:00,52.9,52.94,52.78,52.87,134555.0,48.5419,48.5786,48.4317,48.5143,134555.0
2017-12-19 15:00:00,52.86,52.87,52.67,52.75,134732.0,48.5052,48.5143,48.3308,48.4042,134732.0
2017-12-19 15:10:00,52.74,52.86,52.73,52.81,92861.0,48.395,48.5052,48.3859,48.4593,92861.0
2017-12-19 15:20:00,52.8,52.85,52.78,52.85,105701.0,48.4501,48.496,48.4317,48.496,105701.0
2017-12-19 15:30:00,52.85,52.98,52.83,52.97,172189.0,48.496,48.6153,48.4776,48.6061,172189.0
2017-12-19 15:40:00,52.97,53.01,52.89,52.94,247334.0,48.6061,48.6428,48.5327,48.5786,247334.0
2017-12-19 15:50:00,52.94,53.01,52.92,52.95,491402.0,48.5786,48.6428,48.5602,48.5877,491402.0
2017-12-20 09:30:00,54.12,54.25,53.08,53.19,1406798.0,49.6613,49.7806,48.707,48.808,1406798.0
2017-12-20 09:40:00,53.16,53.48,53.16,53.32,591745.0,48.7804,49.0741,48.7804,48.9273,591745.0
2017-12-20 09:50:00,53.31,53.82,53.24,53.8,464056.0,48.9181,49.3861,48.8538,49.3677,464056.0
2017-12-20 10:00:00,53.8,53.91,53.33,53.39,507086.0,49.3677,49.4686,48.9364,48.9915,507086.0
2017-12-20 10:10:00,53.39,53.5,53.2,53.26,321338.0,48.9915,49.0924,48.8171,48.8722,321338.0
2017-12-20 10:20:00,53.26,53.34,53.07,53.1,324379.0,48.8722,48.9456,48.6979,48.7254,324379.0
2017-12-20 10:30:00,53.1,53.2,52.97,53.05,334151.0,48.7254,48.8171,48.6061,48.6795,334151.0
2017-12-20 10:40:00,53.06,53.13,52.92,53.08,281189.0,48.6887,48.7529,48.5602,48.707,281189.0
2017-12-20 10:50:00,53.08,53.19,53.06,53.16,183132.0,48.707,48.808,48.6887,48.7804,183132.0
2017-12-20 11:00:00,53.16,53.44,53.09,53.33,303660.0,48.7804,49.0374,48.7162,48.9364,303660.0
2017-12-20 11:10:00,53.33,53.43,53.26,53.37,119000.0,48.9364,49.0282,48.8722,48.9731,119000.0
2017-12-20 11:20:00,53.37,53.42,53.32,53.39,115816.0,48.9731,49.019,48.9273,48.9915,115816.0
2017-12-20 11:30:00,53.39,53.45,53.36,53.41,102045.0,48.9915,49.0465,48.964,49.0098,102045.0
2017-12-20 11:40:00,53.41,53.47,53.39,53.46,95441.0,49.0098,49.0649,48.9915,49.0557,95441.0
2017-12-20 11:50:00,53.45,53.58,53.41,53.56,125212.0,49.0465,49.1658,49.0098,49.1475,125212.0
2017-12-20 12:00:00,53.55,53.66,53.53,53.59,142800.0,49.1383,49.2392,49.12,49.175,142800.0
2017-12-20 12:10:00,53.59,53.69,53.58,53.61,126122.0,49.175,49.2668,49.1658,49.1934,126122.0
2017-12-20 12:20:00,53.61,53.65,53.6,53.63,107822.0,49.1934,49.2301,49.1842,49.2117,107822.0
2017-12-20 12:30:00,53.62,53.67,53.51,53.52,125464.0,49.2025,49.2484,49.1016,49.1108,125464.0
2017-12-20 12:40:00,53.52,53.58,53.45,53.55,113194.0,49.1108,49.1658,49.0465,49.1383,113194.0
2017-12-20 12:50:00,53.55,53.58,53.48,53.55,78558.0,49.1383,49.1658,49.0741,49.1383,78558.0
2017-12-20 13:00:00,53.55,53.64,53.48,53.62,87625.0,49.1383,49.2209,49.0741,49.2025,87625.0
2017-12-20 13:10:00,53.62,53.65,53.54,53.54,99519.0,49.2025,49.2301,49.1291,49.1291,99519.0
2017-12-20 13:20:00,53.55,53.71,53.53,53.69,136158.0,49.1383,49.2851,49.12,49.2668,136158.0
2017-12-20 13:30:00,53.69,53.74,53.64,53.64,142884.0,49.2668,49.3127,49.2209,49.2209,142884.0
2017-12-20 13:40:00,53.64,53.69,53.59,53.67,83533.0,49.2209,49.2668,49.175,49.2484,83533.0
2017-12-20 13:50:00,53.67,53.67,53.61,53.65,71294.0,49.2484,49.2484,49.1934,49.2301,71294.0
2017-12-20 14:00:00,53.64,53.68,53.47,53.49,105397.0,49.2209,49.2576,49.0649,49.0833,105397.0
2017-12-20 14:10:00,53.5,53.54,53.45,53.48,115629.0,49.0924,49.1291,49.0465,49.0741,115629.0
2017-12-20 14:20:00,53.47,53.5,53.35,53.36,114024.0,49.0649,49.0924,48.9548,48.964,114024.0
2017-12-20 14:30:00,53.36,53.5,53.36,53.44,112930.0,48.964,49.0924,48.964,49.0374,112930.0
2017-12-20 14:40:00,53.43,53.47,53.38,53.44,101187.0,49.0282,49.0649,48.9823,49.0374,101187.0
2017-12-20 14:50:00,53.45,53.45,53.35,53.41,104456.0,49.0465,49.0465,48.9548,49.0098,104456.0
2017-12-20 15:00:00,53.41,53.41,53.27,53.29,133275.0,49.0098,49.0098,48.8814,48.8997,133275.0
2017-12-20 15:10:00,53.29,53.29,53.19,53.24,132885.0,48.8997,48.8997,48.808,48.8538,132885.0
2017-12-20 15:20:00,53.25,53.31,53.22,53.25,154988.0,48.863,48.9181,48.8355,48.863,154988.0
2017-12-20 15:30:00,53.25,53.41,53.18,53.37,242009.0,48.863,49.0098,48.7988,48.9731,242009.0
2017-12-20 15:40:00,53.37,53.42,53.26,53.29,232584.0,48.9731,49.019,48.8722,48.8997,232584.0
2017-12-20 15:50:00,53.28,53.34,53.25,53.29,511901.0,48.8906,48.9456,48.863,48.8997,511901.0
2017-12-21 09:30:00,53.18,53.31,52.85,53.26,449713.0,48.7988,48.9181,48.496,48.8722,449713.0
2017-12-21 09:40:00,53.27,53.28,52.73,52.78,334899.0,48.8814,48.8906,48.3859,48.4317,334899.0
2017-12-21 09:50:00,52.79,52.82,52.36,52.36,526012.0,48.4409,48.4684,48.0463,48.0463,526012.0
2017-12-21 10:00:00,52.37,52.42,52.29,52.37,317243.0,48.0555,48.1014,47.9821,48.0555,317243.0
2017-12-21 10:10:00,52.37,52.41,52.13,52.16,402661.0,48.0555,48.0922,47.8353,47.8628,402661.0
2017-12-21 10:20:00,52.16,52.3,52.09,52.16,365065.0,47.8628,47.9913,47.7986,47.8628,365065.0
2017-12-21 10:30:00,52.17,52.19,51.93,52.05,381170.0,47.872,47.8903,47.6518,47.7619,381170.0
2017-12-21 10:40:00,52.05,52.1,51.88,51.97,193861.0,47.7619,47.8078,47.6059,47.6885,193861.0
2017-12-21 10:50:00,51.98,52.01,51.84,51.84,223018.0,47.6977,47.7252,47.5692,47.5692,223018.0
2017-12-21 11:00:00,51.83,52.0,51.81,51.96,165295.0,47.56,47.716,47.5417,47.6793,165295.0
2017-12-21 11:10:00,51.96,52.14,51.9,51.98,271099.0,47.6793,47.8445,47.6242,47.6977,271099.0
2017-12-21 11:20:00,51.98,52.32,51.97,52.28,222671.0,47.6977,48.0096,47.6885,47.9729,222671.0
2017-12-21 11:30:00,52.29,52.29,52.12,52.15,134829.0,47.9821,47.9821,47.8261,47.8536,134829.0
2017-12-21 11:40:00,52.16,52.17,52.07,52.12,119947.0,47.8628,47.872,47.7802,47.8261,119947.0
2017-12-21 11:50:00,52.12,52.18,52.03,52.05,110118.0,47.8261,47.8812,47.7435,47.7619,110118.0
2017-12-21 12:00:00,52.06,52.18,52.04,52.12,129337.0,47.7711,47.8812,47.7527,47.8261,129337.0
2017-12-21 12:10:00,52.11,52.17,52.08,52.1,97601.0,47.8169,47.872,47.7894,47.8078,97601.0
2017-12-21 12:20:00,52.11,52.15,52.09,52.13,76765.0,47.8169,47.8536,47.7986,47.8353,76765.0
2017-12-21 12:30:00,52.13,52.16,52.04,52.04,68004.0,47.8353,47.8628,47.7527,47.7527,68004.0
2017-12-21 12:40:00,52.05,52.08,51.96,52.05,145969.0,47.7619,47.7894,47.6793,47.7619,145969.0
2017-12-21 12:50:00,52.05,52.26,52.04,52.26,113910.0,47.7619,47.9546,47.7527,47.9546,113910.0
2017-12-21 13:00:00,52.27,52.28,52.16,52.2,146954.0,47.9638,47.9729,47.8628,47.8995,146954.0
2017-12-21 13:10:00,52.2,52.29,52.16,52.29,106393.0,47.8995,47.9821,47.8628,47.9821,106393.0
2017-12-21 13:20:00,52.29,52.3,52.16,52.23,122810.0,47.9821,47.9913,47.8628,47.9271,122810.0
2017-12-21 13:30:00,52.24,52.26,52.2,52.25,71624.0,47.9362,47.9546,47.8995,47.9454,71624.0
2017-12-21 13:40:00,52.25,52.26,52.16,52.19,70477.0,47.9454,47.9546,47.8628,47.8903,70477.0
2017-12-21 13:50:00,52.19,52.25,52.17,52.2,82058.0,47.8903,47.9454,47.872,47.8995,82058.0
2017-12-21 14:00:00,52.2,52.2,52.1,52.12,122868.0,47.8995,47.8995,47.8078,47.8261,122868.0
2017-12-21 14:10:00,52.12,52.17,52.09,52.14,174955.0,47.8261,47.872,47.7986,47.8445,174955.0
2017-12-21 14:20:00,52.14,52.17,52.07,52.16,145525.0,47.8445,47.872,47.7802,47.8628,145525.0
2017-12-21 14:30:00,52.16,52.17,52.06,52.11,152234.0,47.8628,47.872,47.7711,47.8169,152234.0
2017-12-21 14:40:00,52.11,52.22,52.11,52.16,154831.0,47.8169,47.9179,47.8169,47.8628,154831.0
2017-12-21 14:50:00,52.16,52.23,52.13,52.14,93032.0,47.8628,47.9271,47.8353,47.8445,93032.0
2017-12-21 15:00:00,52.14,52.19,51.98,52.03,160436.0,47.8445,47.8903,47.6977,47.7435,160436.0
2017-12-21 15:10:00,52.03,52.04,51.92,51.96,152135.0,47.7435,47.7527,47.6426,47.6793,152135.0
2017-12-21 15:20:00,51.96,52.01,51.93,51.98,164123.0,47.6793,47.7252,47.6518,47.6977,164123.0
2017-12-21 15:30:00,51.98,51.99,51.91,51.96,225280.0,47.6977,47.7068,47.6334,47.6793,225280.0
2017-12-21 15:40:00,51.96,51.99,51.94,51.98,402218.0,47.6793,47.7068,47.6609,47.6977,402218.0
2017-12-21 15:50:00,51.98,51.99,51.82,51.9,778956.0,47.6977,47.7068,47.5508,47.6242,778956.0
2017-12-22 09:30:00,51.75,51.8,51.3,51.39,729667.0,47.4866,47.5325,47.0737,47.1563,729667.0
2017-12-22 09:40:00,51.4,51.61,51.3,51.54,447775.0,47.1654,47.3581,47.0737,47.2939,447775.0
2017-12-22 09:50:00,51.54,51.96,51.44,51.91,265036.0,47.2939,47.6793,47.2021,47.6334,265036.0
2017-12-22 10:00:00,51.91,51.96,51.76,51.94,266163.0,47.6334,47.6793,47.4958,47.6609,266163.0
2017-12-22 10:10:00,51.94,52.04,51.71,51.99,286353.0,47.6609,47.7527,47.4499,47.7068,286353.0
2017-12-22 10:20:00,51.99,52.11,51.91,52.08,242272.0,47.7068,47.8169,47.6334,47.7894,242272.0
2017-12-22 10:30:00,52.09,52.12,51.91,52.01,188770.0,47.7986,47.8261,47.6334,47.7252,188770.0
2017-12-22 10:40:00,52.01,52.06,51.93,52.02,114784.0,47.7252,47.7711,47.6518,47.7344,114784.0
2017-12-22 10:50:00,52.03,52.06,51.95,51.99,101631.0,47.7435,47.7711,47.6701,47.7068,101631.0
2017-12-22 11:00:00,51.99,52.01,51.85,51.93,167376.0,47.7068,47.7252,47.5784,47.6518,167376.0
2017-12-22 11:10:00,51.93,51.98,51.8,51.83,152809.0,47.6518,47.6977,47.5325,47.56,152809.0
2017-12-22 11:20:00,51.84,52.03,51.83,51.97,128929.0,47.5692,47.7435,47.56,47.6885,128929.0
2017-12-22 11:30:00,51.97,52.03,51.83,52.01,99231.0,47.6885,47.7435,47.56,47.7252,99231.0
2017-12-22 11:40:00,52.02,52.09,51.98,52.0,78568.0,47.7344,47.7986,47.6977,47.716,78568.0
2017-12-22 11:50:00,52.01,52.04,51.97,52.0,67944.0,47.7252,47.7527,47.6885,47.716,67944.0
2017-12-22 12:00:00,52.0,52.08,51.96,52.01,91124.0,47.716,47.7894,47.6793,47.7252,91124.0
2017-12-22 12:10:00,52.0,52.1,52.0,52.1,77251.0,47.716,47.8078,47.716,47.8078,77251.0
2017-12-22 12:20:00,52.09,52.14,52.04,52.12,86768.0,47.7986,47.8445,47.7527,47.8261,86768.0
2017-12-22 12:30:00,52.12,52.19,52.08,52.18,81198.0,47.8261,47.8903,47.7894,47.8812,81198.0
2017-12-22 12:40:00,52.17,52.2,52.13,52.16,62054.0,47.872,47.8995,47.8353,47.8628,62054.0
2017-12-22 12:50:00,52.16,52.23,52.15,52.15,79946.0,47.8628,47.9271,47.8536,47.8536,79946.0
2017-12-22 13:00:00,52.16,52.2,52.16,52.19,65277.0,47.8628,47.8995,47.8628,47.8903,65277.0
2017-12-22 13:10:00,52.19,52.19,52.11,52.11,61878.0,47.8903,47.8903,47.8169,47.8169,61878.0
2017-12-22 13:20:00,52.12,52.12,52.0,52.03,97982.0,47.8261,47.8261,47.716,47.7435,97982.0
2017-12-22 13:30:00,52.04,52.12,52.03,52.11,64576.0,47.7527,47.8261,47.7435,47.8169,64576.0
2017-12-22 13:40:00,52.1,52.24,52.08,52.2,126268.0,47.8078,47.9362,47.7894,47.8995,126268.0
2017-12-22 13:50:00,52.19,52.2,52.14,52.18,78701.0,47.8903,47.8995,47.8445,47.8812,78701.0
2017-12-22 14:00:00,52.18,52.18,52.04,52.05,80615.0,47.8812,47.8812,47.7527,47.7619,80615.0
2017-12-22 14:10:00,52.06,52.11,52.04,52.11,81905.0,47.7711,47.8169,47.7527,47.8169,81905.0
2017-12-22 14:20:00,52.1,52.15,52.07,52.08,61815.0,47.8078,47.8536,47.7802,47.7894,61815.0
2017-12-22 14:30:00,52.09,52.11,52.05,52.1,78166.0,47.7986,47.8169,47.7619,47.8078,78166.0
2017-12-22 14:40:00,52.1,52.13,52.05,52.11,100452.0,47.8078,47.8353,47.7619,47.8169,100452.0
2017-12-22 14:50:00,52.1,52.11,52.04,52.06,73175.0,47.8078,47.8169,47.7527,47.7711,73175.0
2017-12-22 15:00:00,52.07,52.1,52.05,52.1,135282.0,47.7802,47.8078,47.7619,47.8078,135282.0
2017-12-22 15:10:00,52.09,52.1,52.01,52.03,105395.0,47.7986,47.8078,47.7252,47.7435,105395.0
2017-12-22 15:20:00,52.03,52.09,52.02,52.09,150750.0,47.7435,47.7986,47.7344,47.7986,150750.0
2017-12-22 15:30:00,52.09,52.11,52.05,52.11,93422.0,47.7986,47.8169,47.7619,47.8169,93422.0
2017-12-22 15:40:00,52.11,52.12,52.02,52.05,155071.0,47.8169,47.8261,47.7344,47.7619,155071.0
2017-12-22 15:50:00,52.05,52.08,52.01,52.08,328008.0,47.7619,47.7894,47.7252,47.7894,328008.0
2017-12-26 09:30:00,51.22,51.43,50.7,50.73,836246.0,47.0003,47.193,46.5231,46.5506,836246.0
2017-12-26 09:40:00,50.72,50.87,50.42,50.47,565044.0,46.5415,46.6791,46.2662,46.3121,565044.0
2017-12-26 09:50:00,50.47,50.88,50.45,50.87,427715.0,46.3121,46.6883,46.2937,46.6791,427715.0
2017-12-26 10:00:00,50.86,51.07,50.85,51.04,298061.0,46.6699,46.8626,46.6607,46.8351,298061.0
2017-12-26 10:10:00,51.03,51.13,50.93,51.12,183985.0,46.8259,46.9177,46.7342,46.9085,183985.0
2017-12-26 10:20:00,51.11,51.23,51.07,51.12,198895.0,46.8993,47.0094,46.8626,46.9085,198895.0
2017-12-26 10:30:00,51.11,51.17,51.02,51.08,135553.0,46.8993,46.9544,46.8167,46.8718,135553.0
2017-12-26 10:40:00,51.09,51.13,50.98,51.1,233192.0,46.881,46.9177,46.78,46.8901,233192.0
2017-12-26 10:50:00,51.11,51.15,50.81,50.82,185618.0,46.8993,46.936,46.624,46.6332,185618.0
2017-12-26 11:00:00,50.82,51.05,50.71,50.94,248013.0,46.6332,46.8443,46.5323,46.7433,248013.0
2017-12-26 11:10:00,50.93,50.96,50.84,50.92,128682.0,46.7342,46.7617,46.6516,46.725,128682.0
2017-12-26 11:20:00,50.91,51.06,50.9,50.97,115434.0,46.7158,46.8534,46.7066,46.7709,115434.0
2017-12-26 11:30:00,50.98,51.04,50.9,51.02,92444.0,46.78,46.8351,46.7066,46.8167,92444.0
2017-12-26 11:40:00,51.02,51.08,50.95,51.05,110584.0,46.8167,46.8718,46.7525,46.8443,110584.0
2017-12-26 11:50:00,51.06,51.07,50.93,50.95,113844.0,46.8534,46.8626,46.7342,46.7525,113844.0
2017-12-26 12:00:00,50.96,51.06,50.91,51.03,126868.0,46.7617,46.8534,46.7158,46.8259,126868.0
2017-12-26 12:10:00,51.03,51.1,50.97,51.04,72122.0,46.8259,46.8901,46.7709,46.8351,72122.0
2017-12-26 12:20:00,51.03,51.05,50.99,51.02,48809.0,46.8259,46.8443,46.7892,46.8167,48809.0
2017-12-26 12:30:00,51.02,51.11,51.01,51.08,51457.0,46.8167,46.8993,46.8076,46.8718,51457.0
2017-12-26 12:40:00,51.09,51.19,51.09,51.16,72559.0,46.881,46.9727,46.881,46.9452,72559.0
2017-12-26 12:50:00,51.17,51.17,51.11,51.14,58441.0,46.9544,46.9544,46.8993,46.9269,58441.0
2017-12-26 13:00:00,51.13,51.16,51.04,51.04,70162.0,46.9177,46.9452,46.8351,46.8351,70162.0
2017-12-26 13:10:00,51.04,51.06,51.03,51.05,72392.0,46.8351,46.8534,46.8259,46.8443,72392.0
2017-12-26 13:20:00,51.06,51.06,51.01,51.03,53411.0,46.8534,46.8534,46.8076,46.8259,53411.0
2017-12-26 13:30:00,51.03,51.09,51.0,51.08,92531.0,46.8259,46.881,46.7984,46.8718,92531.0
2017-12-26 13:40:00,51.08,51.08,51.03,51.07,52078.0,46.8718,46.8718,46.8259,46.8626,52078.0
2017-12-26 13:50:00,51.07,51.11,51.06,51.1,78195.0,46.8626,46.8993,46.8534,46.8901,78195.0
2017-12-26 14:00:00,51.1,51.14,51.06,51.07,309677.0,46.8901,46.9269,46.8534,46.8626,309677.0
2017-12-26 14:10:00,51.08,51.09,50.93,50.97,116387.0,46.8718,46.881,46.7342,46.7709,116387.0
2017-12-26 14:20:00,50.97,51.03,50.95,51.02,120370.0,46.7709,46.8259,46.7525,46.8167,120370.0
2017-12-26 14:30:00,51.02,51.05,51.01,51.03,93443.0,46.8167,46.8443,46.8076,46.8259,93443.0
2017-12-26 14:40:00,51.04,51.05,50.99,50.99,75822.0,46.8351,46.8443,46.7892,46.7892,75822.0
2017-12-26 14:50:00,50.99,51.01,50.97,50.99,60382.0,46.7892,46.8076,46.7709,46.7892,60382.0
2017-12-26 15:00:00,51.0,51.03,50.99,51.03,65229.0,46.7984,46.8259,46.7892,46.8259,65229.0
2017-12-26 15:10:00,51.02,51.09,51.01,51.07,165842.0,46.8167,46.881,46.8076,46.8626,165842.0
2017-12-26 15:20:00,51.08,51.1,51.03,51.05,191577.0,46.8718,46.8901,46.8259,46.8443,191577.0
2017-12-26 15:30:00,51.05,51.06,51.01,51.06,124667.0,46.8443,46.8534,46.8076,46.8534,124667.0
2017-12-26 15:40:00,51.05,51.1,51.03,51.07,161891.0,46.8443,46.8901,46.8259,46.8626,161891.0
2017-12-26 15:50:00,51.08,51.09,51.01,51.05,380765.0,46.8718,46.881,46.8076,46.8443,380765.0
2017-12-27 09:30:00,51.34,51.45,50.97,51.37,335303.0,47.1104,47.2113,46.7709,47.1379,335303.0
2017-12-27 09:40:00,51.36,51.7,51.35,51.63,441087.0,47.1287,47.4407,47.1196,47.3765,441087.0
2017-12-27 09:50:00,51.64,51.74,51.52,51.64,187935.0,47.3857,47.4774,47.2755,47.3857,187935.0
2017-12-27 10:00:00,51.64,51.76,51.61,51.67,160882.0,47.3857,47.4958,47.3581,47.4132,160882.0
2017-12-27 10:10:00,51.67,51.75,51.64,51.7,154887.0,47.4132,47.4866,47.3857,47.4407,154887.0
2017-12-27 10:20:00,51.7,51.8,51.66,51.69,110135.0,47.4407,47.5325,47.404,47.4315,110135.0
2017-12-27 10:30:00,51.69,51.79,51.65,51.68,89750.0,47.4315,47.5233,47.3948,47.4224,89750.0
2017-12-27 10:40:00,51.68,51.78,51.66,51.78,78453.0,47.4224,47.5141,47.404,47.5141,78453.0
2017-12-27 10:50:00,51.79,51.83,51.67,51.67,94736.0,47.5233,47.56,47.4132,47.4132,94736.0
2017-12-27 11:00:00,51.67,51.77,51.66,51.77,118018.0,47.4132,47.505,47.404,47.505,118018.0
2017-12-27 11:10:00,51.77,51.77,51.65,51.66,120273.0,47.505,47.505,47.3948,47.404,120273.0
2017-12-27 11:20:00,51.66,51.68,51.59,51.66,97953.0,47.404,47.4224,47.3398,47.404,97953.0
2017-12-27 11:30:00,51.67,51.69,51.56,51.57,69456.0,47.4132,47.4315,47.3123,47.3214,69456.0
2017-12-27 11:40:00,51.58,51.63,51.54,51.63,154273.0,47.3306,47.3765,47.2939,47.3765,154273.0
2017-12-27 11:50:00,51.62,51.64,51.45,51.5,86596.0,47.3673,47.3857,47.2113,47.2572,86596.0
2017-12-27 12:00:00,51.49,51.52,51.43,51.47,92010.0,47.248,47.2755,47.193,47.2297,92010.0
2017-12-27 12:10:00,51.47,51.49,51.38,51.39,76911.0,47.2297,47.248,47.1471,47.1563,76911.0
2017-12-27 12:20:00,51.4,51.48,51.32,51.44,109975.0,47.1654,47.2388,47.092,47.2021,109975.0
2017-12-27 12:30:00,51.44,51.47,51.4,51.43,72350.0,47.2021,47.2297,47.1654,47.193,72350.0
2017-12-27 12:40:00,51.43,51.53,51.43,51.46,95175.0,47.193,47.2847,47.193,47.2205,95175.0
2017-12-27 12:50:00,51.46,51.52,51.43,51.46,47728.0,47.2205,47.2755,47.193,47.2205,47728.0
2017-12-27 13:00:00,51.45,51.45,51.38,51.44,68202.0,47.2113,47.2113,47.1471,47.2021,68202.0
2017-12-27 13:10:00,51.43,51.46,51.4,51.4,48066.0,47.193,47.2205,47.1654,47.1654,48066.0
2017-12-27 13:20:00,51.41,51.43,51.35,51.38,59053.0,47.1746,47.193,47.1196,47.1471,59053.0
2017-12-27 13:30:00,51.38,51.42,51.36,51.4,45909.0,47.1471,47.1838,47.1287,47.1654,45909.0
2017-12-27 13:40:00,51.4,51.44,51.36,51.39,91286.0,47.1654,47.2021,47.1287,47.1563,91286.0
2017-12-27 13:50:00,51.39,51.45,51.35,51.42,72673.0,47.1563,47.2113,47.1196,47.1838,72673.0
2017-12-27 14:00:00,51.43,51.46,51.37,51.45,55864.0,47.193,47.2205,47.1379,47.2113,55864.0
2017-12-27 14:10:00,51.46,51.52,51.44,51.45,113182.0,47.2205,47.2755,47.2021,47.2113,113182.0
2017-12-27 14:20:00,51.45,51.46,51.42,51.45,82008.0,47.2113,47.2205,47.1838,47.2113,82008.0
2017-12-27 14:30:00,51.45,51.47,51.39,51.44,73623.0,47.2113,47.2297,47.1563,47.2021,73623.0
2017-12-27 14:40:00,51.45,51.45,51.41,51.43,84693.0,47.2113,47.2113,47.1746,47.193,84693.0
2017-12-27 14:50:00,51.43,51.48,51.42,51.44,68965.0,47.193,47.2388,47.1838,47.2021,68965.0
2017-12-27 15:00:00,51.45,51.53,51.44,51.51,152791.0,47.2113,47.2847,47.2021,47.2664,152791.0
2017-12-27 15:10:00,51.5,51.56,51.5,51.51,104597.0,47.2572,47.3123,47.2572,47.2664,104597.0
2017-12-27 15:20:00,51.52,51.61,51.5,51.55,139383.0,47.2755,47.3581,47.2572,47.3031,139383.0
2017-12-27 15:30:00,51.54,51.56,51.49,51.52,118199.0,47.2939,47.3123,47.248,47.2755,118199.0
2017-12-27 15:40:00,51.53,51.59,51.5,51.56,161018.0,47.2847,47.3398,47.2572,47.3123,161018.0
2017-12-27 15:50:00,51.57,51.7,51.57,51.68,589298.0,47.3214,47.4407,47.3214,47.4224,589298.0
2017-12-28 09:30:00,51.89,52.15,51.58,51.71,551418.0,47.6151,47.8536,47.3306,47.4499,551418.0
2017-12-28 09:40:00,51.7,51.84,51.56,51.69,187220.0,47.4407,47.5692,47.3123,47.4315,187220.0
2017-12-28 09:50:00,51.68,51.74,51.56,51.72,265444.0,47.4224,47.4774,47.3123,47.4591,265444.0
2017-12-28 10:00:00,51.72,51.79,51.68,51.78,170271.0,47.4591,47.5233,47.4224,47.5141,170271.0
2017-12-28 10:10:00,51.78,51.8,51.64,51.76,207263.0,47.5141,47.5325,47.3857,47.4958,207263.0
2017-12-28 10:20:00,51.75,51.86,51.72,51.8,96180.0,47.4866,47.5875,47.4591,47.5325,96180.0
2017-12-28 10:30:00,51.8,51.81,51.75,51.77,118277.0,47.5325,47.5417,47.4866,47.505,118277.0
2017-12-28 10:40:00,51.77,51.81,51.76,51.79,89339.0,47.505,47.5417,47.4958,47.5233,89339.0
2017-12-28 10:50:00,51.79,51.85,51.74,51.85,83759.0,47.5233,47.5784,47.4774,47.5784,83759.0
2017-12-28 11:00:00,51.84,51.88,51.79,51.85,127869.0,47.5692,47.6059,47.5233,47.5784,127869.0
2017-12-28 11:10:00,51.85,51.86,51.75,51.8,133479.0,47.5784,47.5875,47.4866,47.5325,133479.0
2017-12-28 11:20:00,51.8,51.81,51.74,51.8,88747.0,47.5325,47.5417,47.4774,47.5325,88747.0
2017-12-28 11:30:00,51.8,51.81,51.73,51.75,81195.0,47.5325,47.5417,47.4682,47.4866,81195.0
2017-12-28 11:40:00,51.74,51.82,51.71,51.8,84268.0,47.4774,47.5508,47.4499,47.5325,84268.0
2017-12-28 11:50:00,51.8,51.84,51.8,51.83,63308.0,47.5325,47.5692,47.5325,47.56,63308.0
2017-12-28 12:00:00,51.82,51.83,51.75,51.8,72883.0,47.5508,47.56,47.4866,47.5325,72883.0
2017-12-28 12:10:00,51.8,51.82,51.79,51.81,58843.0,47.5325,47.5508,47.5233,47.5417,58843.0
2017-12-28 12:20:00,51.81,51.83,51.77,51.77,48334.0,47.5417,47.56,47.505,47.505,48334.0
2017-12-28 12:30:00,51.77,51.85,51.76,51.85,42053.0,47.505,47.5784,47.4958,47.5784,42053.0
2017-12-28 12:40:00,51.85,51.89,51.84,51.89,59595.0,47.5784,47.6151,47.5692,47.6151,59595.0
2017-12-28 12:50:00,51.89,51.94,51.87,51.88,60659.0,47.6151,47.6609,47.5967,47.6059,60659.0
2017-12-28 13:00:00,51.88,51.9,51.85,51.86,58746.0,47.6059,47.6242,47.5784,47.5875,58746.0
2017-12-28 13:10:00,51.86,51.86,51.76,51.77,109342.0,47.5875,47.5875,47.4958,47.505,109342.0
2017-12-28 13:20:00,51.78,51.82,51.74,51.75,49744.0,47.5141,47.5508,47.4774,47.4866,49744.0
2017-12-28 13:30:00,51.75,51.77,51.71,51.73,41752.0,47.4866,47.505,47.4499,47.4682,41752.0
2017-12-28 13:40:00,51.72,51.77,51.7,51.76,47135.0,47.4591,47.505,47.4407,47.4958,47135.0
2017-12-28 13:50:00,51.77,51.77,51.68,51.7,65246.0,47.505,47.505,47.4224,47.4407,65246.0
2017-12-28 14:00:00,51.71,51.73,51.69,51.7,59574.0,47.4499,47.4682,47.4315,47.4407,59574.0
2017-12-28 14:10:00,51.7,51.71,51.65,51.67,71702.0,47.4407,47.4499,47.3948,47.4132,71702.0
2017-12-28 14:20:00,51.67,51.71,51.66,51.69,63730.0,47.4132,47.4499,47.404,47.4315,63730.0
2017-12-28 14:30:00,51.69,51.72,51.66,51.72,49805.0,47.4315,47.4591,47.404,47.4591,49805.0
2017-12-28 14:40:00,51.72,51.75,51.66,51.68,58417.0,47.4591,47.4866,47.404,47.4224,58417.0
2017-12-28 14:50:00,51.68,51.71,51.62,51.63,84312.0,47.4224,47.4499,47.3673,47.3765,84312.0
2017-12-28 15:00:00,51.64,51.67,51.61,51.62,63536.0,47.3857,47.4132,47.3581,47.3673,63536.0
2017-12-28 15:10:00,51.63,51.65,51.59,51.61,93344.0,47.3765,47.3948,47.3398,47.3581,93344.0
2017-12-28 15:20:00,51.61,51.63,51.57,51.58,95420.0,47.3581,47.3765,47.3214,47.3306,95420.0
2017-12-28 15:30:00,51.59,51.61,51.5,51.6,205845.0,47.3398,47.3581,47.2572,47.349,205845.0
2017-12-28 15:40:00,51.6,51.63,51.54,51.59,177416.0,47.349,47.3765,47.2939,47.3398,177416.0
2017-12-28 15:50:00,51.59,51.75,51.59,51.7,451645.0,47.3398,47.4866,47.3398,47.4407,451645.0
2017-12-29 09:30:00,51.82,51.94,51.65,51.91,359021.0,47.5508,47.6609,47.3948,47.6334,359021.0
2017-12-29 09:40:00,51.91,51.94,51.63,51.72,221523.0,47.6334,47.6609,47.3765,47.4591,221523.0
2017-12-29 09:50:00,51.71,51.77,51.62,51.62,198220.0,47.4499,47.505,47.3673,47.3673,198220.0
2017-12-29 10:00:00,51.63,51.69,51.51,51.66,173351.0,47.3765,47.4315,47.2664,47.404,173351.0
2017-12-29 10:10:00,51.67,51.73,51.65,51.7,100350.0,47.4132,47.4682,47.3948,47.4407,100350.0
2017-12-29 10:20:00,51.7,51.73,51.63,51.71,123049.0,47.4407,47.4682,47.3765,47.4499,123049.0
2017-12-29 10:30:00,51.7,51.74,51.64,51.68,150791.0,47.4407,47.4774,47.3857,47.4224,150791.0
2017-12-29 10:40:00,51.69,51.7,51.58,51.64,130535.0,47.4315,47.4407,47.3306,47.3857,130535.0
2017-12-29 10:50:00,51.64,51.64,51.44,51.54,146466.0,47.3857,47.3857,47.2021,47.2939,146466.0
2017-12-29 11:00:00,51.53,51.55,51.41,51.5,84197.0,47.2847,47.3031,47.1746,47.2572,84197.0
2017-12-29 11:10:00,51.5,51.51,51.37,51.39,104570.0,47.2572,47.2664,47.1379,47.1563,104570.0
2017-12-29 11:20:00,51.4,51.44,51.37,51.44,281260.0,47.1654,47.2021,47.1379,47.2021,281260.0
2017-12-29 11:30:00,51.43,51.44,51.28,51.39,98926.0,47.193,47.2021,47.0553,47.1563,98926.0
2017-12-29 11:40:00,51.4,51.44,51.38,51.41,78299.0,47.1654,47.2021,47.1471,47.1746,78299.0
2017-12-29 11:50:00,51.41,51.44,51.38,51.44,72452.0,47.1746,47.2021,47.1471,47.2021,72452.0
2017-12-29 12:00:00,51.44,51.45,51.39,51.42,60861.0,47.2021,47.2113,47.1563,47.1838,60861.0
2017-12-29 12:10:00,51.43,51.48,51.39,51.41,114861.0,47.193,47.2388,47.1563,47.1746,114861.0
2017-12-29 12:20:00,51.41,51.46,51.38,51.39,72851.0,47.1746,47.2205,47.1471,47.1563,72851.0
2017-12-29 12:30:00,51.39,51.6,51.35,51.55,110922.0,47.1563,47.349,47.1196,47.3031,110922.0
2017-12-29 12:40:00,51.55,51.56,51.5,51.5,79628.0,47.3031,47.3123,47.2572,47.2572,79628.0
2017-12-29 12:50:00,51.5,51.58,51.5,51.54,67988.0,47.2572,47.3306,47.2572,47.2939,67988.0
2017-12-29 13:00:00,51.54,51.55,51.45,51.5,73403.0,47.2939,47.3031,47.2113,47.2572,73403.0
2017-12-29 13:10:00,51.51,51.52,51.47,51.5,51602.0,47.2664,47.2755,47.2297,47.2572,51602.0
2017-12-29 13:20:00,51.5,51.5,51.47,51.5,77504.0,47.2572,47.2572,47.2297,47.2572,77504.0
2017-12-29 13:30:00,51.5,51.55,51.46,51.5,101829.0,47.2572,47.3031,47.2205,47.2572,101829.0
2017-12-29 13:40:00,51.5,51.52,51.44,51.52,61721.0,47.2572,47.2755,47.2021,47.2755,61721.0
2017-12-29 13:50:00,51.51,51.52,51.44,51.48,57732.0,47.2664,47.2755,47.2021,47.2388,57732.0
2017-12-29 14:00:00,51.48,51.51,51.45,51.49,58359.0,47.2388,47.2664,47.2113,47.248,58359.0
2017-12-29 14:10:00,51.49,51.56,51.49,51.55,54841.0,47.248,47.3123,47.248,47.3031,54841.0
2017-12-29 14:20:00,51.56,51.59,51.51,51.55,62765.0,47.3123,47.3398,47.2664,47.3031,62765.0
2017-12-29 14:30:00,51.56,51.58,51.53,51.55,98827.0,47.3123,47.3306,47.2847,47.3031,98827.0
2017-12-29 14:40:00,51.55,51.58,51.5,51.51,99058.0,47.3031,47.3306,47.2572,47.2664,99058.0
2017-12-29 14:50:00,51.51,51.52,51.42,51.45,123079.0,47.2664,47.2755,47.1838,47.2113,123079.0
2017-12-29 15:00:00,51.45,51.49,51.42,51.48,98180.0,47.2113,47.248,47.1838,47.2388,98180.0
2017-12-29 15:10:00,51.48,51.52,51.45,51.45,204087.0,47.2388,47.2755,47.2113,47.2113,204087.0
2017-12-29 15:20:00,51.45,51.51,51.42,51.45,171935.0,47.2113,47.2664,47.1838,47.2113,171935.0
2017-12-29 15:30:00,51.44,51.45,51.38,51.38,177451.0,47.2021,47.2113,47.1471,47.1471,177451.0
2017-12-29 15:40:00,51.39,51.42,51.32,51.32,271377.0,47.1563,47.1838,47.092,47.092,271377.0
2017-12-29 15:50:00,51.32,51.33,51.06,51.13,727738.0,47.092,47.1012,46.8534,46.9177,727738.0
2018-01-02 09:30:00,51.74,51.83,51.22,51.77,693445.0,47.4774,47.56,47.0003,47.505,693445.0
2018-01-02 09:40:00,51.78,52.19,51.77,52.08,473040.0,47.5141,47.8903,47.505,47.7894,473040.0
2018-01-02 09:50:00,52.08,52.3,52.01,52.29,370922.0,47.7894,47.9913,47.7252,47.9821,370922.0
2018-01-02 10:00:00,52.29,52.38,52.13,52.17,294628.0,47.9821,48.0647,47.8353,47.872,294628.0
2018-01-02 10:10:00,52.19,52.33,52.11,52.27,199322.0,47.8903,48.0188,47.8169,47.9638,199322.0
2018-01-02 10:20:00,52.26,52.54,52.24,52.45,291808.0,47.9546,48.2115,47.9362,48.1289,291808.0
2018-01-02 10:30:00,52.45,52.53,52.37,52.45,281338.0,48.1289,48.2023,48.0555,48.1289,281338.0
2018-01-02 10:40:00,52.45,52.49,52.37,52.45,182362.0,48.1289,48.1656,48.0555,48.1289,182362.0
2018-01-02 10:50:00,52.46,52.64,52.42,52.63,185416.0,48.1381,48.3033,48.1014,48.2941,185416.0
2018-01-02 11:00:00,52.63,52.76,52.61,52.63,242112.0,48.2941,48.4134,48.2757,48.2941,242112.0
2018-01-02 11:10:00,52.63,52.74,52.62,52.7,164077.0,48.2941,48.395,48.2849,48.3583,164077.0
2018-01-02 11:20:00,52.7,52.7,52.58,52.6,175750.0,48.3583,48.3583,48.2482,48.2666,175750.0
2018-01-02 11:30:00,52.6,52.62,52.54,52.57,150466.0,48.2666,48.2849,48.2115,48.239,150466.0
2018-01-02 11:40:00,52.57,52.67,52.54,52.64,113465.0,48.239,48.3308,48.2115,48.3033,113465.0
2018-01-02 11:50:00,52.64,52.67,52.57,52.65,117942.0,48.3033,48.3308,48.239,48.3125,117942.0
2018-01-02 12:00:00,52.64,52.67,52.58,52.64,140304.0,48.3033,48.3308,48.2482,48.3033,140304.0
2018-01-02 12:10:00,52.66,52.75,52.6,52.75,119512.0,48.3216,48.4042,48.2666,48.4042,119512.0
2018-01-02 12:20:00,52.75,52.75,52.65,52.69,92786.0,48.4042,48.4042,48.3125,48.3492,92786.0
2018-01-02 12:30:00,52.68,52.73,52.64,52.7,110542.0,48.34,48.3859,48.3033,48.3583,110542.0
2018-01-02 12:40:00,52.7,52.71,52.55,52.59,142589.0,48.3583,48.3675,48.2207,48.2574,142589.0
2018-01-02 12:50:00,52.6,52.63,52.51,52.58,160927.0,48.2666,48.2941,48.184,48.2482,160927.0
2018-01-02 13:00:00,52.58,52.68,52.57,52.66,127396.0,48.2482,48.34,48.239,48.3216,127396.0
2018-01-02 13:10:00,52.66,52.73,52.66,52.72,181848.0,48.3216,48.3859,48.3216,48.3767,181848.0
2018-01-02 13:20:00,52.72,52.78,52.68,52.71,169299.0,48.3767,48.4317,48.34,48.3675,169299.0
2018-01-02 13:30:00,52.71,52.76,52.68,52.74,140960.0,48.3675,48.4134,48.34,48.395,140960.0
2018-01-02 13:40:00,52.75,52.76,52.63,52.67,160613.0,48.4042,48.4134,48.2941,48.3308,160613.0
2018-01-02 13:50:00,52.68,52.7,52.61,52.64,114179.0,48.34,48.3583,48.2757,48.3033,114179.0
2018-01-02 14:00:00,52.65,52.72,52.64,52.67,158036.0,48.3125,48.3767,48.3033,48.3308,158036.0
2018-01-02 14:10:00,52.68,52.71,52.63,52.68,162839.0,48.34,48.3675,48.2941,48.34,162839.0
2018-01-02 14:20:00,52.69,52.81,52.68,52.8,145779.0,48.3492,48.4593,48.34,48.4501,145779.0
2018-01-02 14:30:00,52.8,52.88,52.8,52.83,187008.0,48.4501,48.5235,48.4501,48.4776,187008.0
2018-01-02 14:40:00,52.83,52.9,52.79,52.87,162314.0,48.4776,48.5419,48.4409,48.5143,162314.0
2018-01-02 14:50:00,52.87,52.89,52.81,52.85,97317.0,48.5143,48.5327,48.4593,48.496,97317.0
2018-01-02 15:00:00,52.85,52.92,52.84,52.9,118955.0,48.496,48.5602,48.4868,48.5419,118955.0
2018-01-02 15:10:00,52.9,52.92,52.86,52.9,119792.0,48.5419,48.5602,48.5052,48.5419,119792.0
2018-01-02 15:20:00,52.9,52.91,52.74,52.83,187196.0,48.5419,48.551,48.395,48.4776,187196.0
2018-01-02 15:30:00,52.84,52.89,52.78,52.88,190474.0,48.4868,48.5327,48.4317,48.5235,190474.0
2018-01-02 15:40:00,52.88,52.98,52.87,52.98,354852.0,48.5235,48.6153,48.5143,48.6153,354852.0
2018-01-02 15:50:00,52.97,53.06,52.96,53.04,769143.0,48.6061,48.6887,48.5969,48.6703,769143.0
2018-01-03 09:30:00,53.54,54.28,53.53,54.2,878710.0,49.1291,49.8082,49.12,49.7348,878710.0
2018-01-03 09:40:00,54.2,54.23,53.76,53.85,414626.0,49.7348,49.7623,49.331,49.4136,414626.0
2018-01-03 09:50:00,53.84,53.97,53.68,53.82,339738.0,49.4044,49.5237,49.2576,49.3861,339738.0
2018-01-03 10:00:00,53.84,53.86,53.52,53.55,384046.0,49.4044,49.4228,49.1108,49.1383,384046.0
2018-01-03 10:10:00,53.56,53.57,53.31,53.37,344364.0,49.1475,49.1567,48.9181,48.9731,344364.0
2018-01-03 10:20:00,53.37,53.37,53.18,53.27,445211.0,48.9731,48.9731,48.7988,48.8814,445211.0
2018-01-03 10:30:00,53.27,53.58,53.26,53.55,365328.0,48.8814,49.1658,48.8722,49.1383,365328.0
2018-01-03 10:40:00,53.55,53.57,53.42,53.45,227224.0,49.1383,49.1567,49.019,49.0465,227224.0
2018-01-03 10:50:00,53.44,53.53,53.37,53.53,147849.0,49.0374,49.12,48.9731,49.12,147849.0
2018-01-03 11:00:00,53.53,53.67,53.5,53.66,171880.0,49.12,49.2484,49.0924,49.2392,171880.0
2018-01-03 11:10:00,53.68,53.74,53.6,53.68,150413.0,49.2576,49.3127,49.1842,49.2576,150413.0
2018-01-03 11:20:00,53.69,53.83,53.65,53.82,202879.0,49.2668,49.3952,49.2301,49.3861,202879.0
2018-01-03 11:30:00,53.82,53.84,53.64,53.66,250752.0,49.3861,49.4044,49.2209,49.2392,250752.0
2018-01-03 11:40:00,53.66,53.71,53.58,53.6,176407.0,49.2392,49.2851,49.1658,49.1842,176407.0
2018-01-03 11:50:00,53.61,53.64,53.51,53.51,124044.0,49.1934,49.2209,49.1016,49.1016,124044.0
2018-01-03 12:00:00,53.51,53.66,53.45,53.65,301294.0,49.1016,49.2392,49.0465,49.2301,301294.0
2018-01-03 12:10:00,53.64,53.7,53.57,53.63,189285.0,49.2209,49.2759,49.1567,49.2117,189285.0
2018-01-03 12:20:00,53.63,53.73,53.59,53.66,138644.0,49.2117,49.3035,49.175,49.2392,138644.0
2018-01-03 12:30:00,53.66,53.84,53.64,53.83,113782.0,49.2392,49.4044,49.2209,49.3952,113782.0
2018-01-03 12:40:00,53.82,53.93,53.81,53.85,146081.0,49.3861,49.487,49.3769,49.4136,146081.0
2018-01-03 12:50:00,53.85,53.91,53.78,53.82,99558.0,49.4136,49.4686,49.3494,49.3861,99558.0
2018-01-03 13:00:00,53.82,53.83,53.67,53.7,149195.0,49.3861,49.3952,49.2484,49.2759,149195.0
2018-01-03 13:10:00,53.71,53.9,53.71,53.85,159070.0,49.2851,49.4595,49.2851,49.4136,159070.0
2018-01-03 13:20:00,53.85,53.88,53.8,53.86,94187.0,49.4136,49.4411,49.3677,49.4228,94187.0
2018-01-03 13:30:00,53.86,53.87,53.74,53.75,111921.0,49.4228,49.4319,49.3127,49.3218,111921.0
2018-01-03 13:40:00,53.76,53.79,53.7,53.78,111840.0,49.331,49.3585,49.2759,49.3494,111840.0
2018-01-03 13:50:00,53.77,53.78,53.66,53.68,138222.0,49.3402,49.3494,49.2392,49.2576,138222.0
2018-01-03 14:00:00,53.67,53.82,53.66,53.78,147795.0,49.2484,49.3861,49.2392,49.3494,147795.0
2018-01-03 14:10:00,53.78,53.85,53.77,53.84,103294.0,49.3494,49.4136,49.3402,49.4044,103294.0
2018-01-03 14:20:00,53.84,53.86,53.78,53.82,128445.0,49.4044,49.4228,49.3494,49.3861,128445.0
2018-01-03 14:30:00,53.82,53.92,53.79,53.86,178830.0,49.3861,49.4778,49.3585,49.4228,178830.0
2018-01-03 14:40:00,53.86,53.93,53.85,53.88,97151.0,49.4228,49.487,49.4136,49.4411,97151.0
2018-01-03 14:50:00,53.87,53.88,53.75,53.76,160707.0,49.4319,49.4411,49.3218,49.331,160707.0
2018-01-03 15:00:00,53.76,53.78,53.65,53.72,244038.0,49.331,49.3494,49.2301,49.2943,244038.0
2018-01-03 15:10:00,53.71,53.91,53.69,53.88,148845.0,49.2851,49.4686,49.2668,49.4411,148845.0
2018-01-03 15:20:00,53.87,53.94,53.83,53.88,175658.0,49.4319,49.4962,49.3952,49.4411,175658.0
2018-01-03 15:30:00,53.88,53.95,53.87,53.9,152165.0,49.4411,49.5054,49.4319,49.4595,152165.0
2018-01-03 15:40:00,53.88,53.93,53.84,53.91,381421.0,49.4411,49.487,49.4044,49.4686,381421.0
2018-01-03 15:50:00,53.91,54.06,53.91,53.93,930982.0,49.4686,49.6063,49.4686,49.487,930982.0
2018-01-04 09:30:00,54.5,54.94,54.46,54.51,833871.0,50.01,50.4138,49.9733,50.0192,833871.0
2018-01-04 09:40:00,54.52,54.54,53.98,54.08,591875.0,50.0284,50.0467,49.5329,49.6246,591875.0
2018-01-04 09:50:00,54.08,54.3,54.02,54.21,488713.0,49.6246,49.8265,49.5696,49.7439,488713.0
2018-01-04 10:00:00,54.23,54.34,54.08,54.33,284710.0,49.7623,49.8632,49.6246,49.854,284710.0
2018-01-04 10:10:00,54.33,54.52,54.28,54.42,272859.0,49.854,50.0284,49.8082,49.9366,272859.0
2018-01-04 10:20:00,54.41,54.43,54.28,54.4,150969.0,49.9275,49.9458,49.8082,49.9183,150969.0
2018-01-04 10:30:00,54.41,54.52,54.31,54.52,209214.0,49.9275,50.0284,49.8357,50.0284,209214.0
2018-01-04 10:40:00,54.52,54.66,54.47,54.66,277604.0,50.0284,50.1569,49.9825,50.1569,277604.0
2018-01-04 10:50:00,54.65,54.73,54.6,54.72,222890.0,50.1477,50.2211,50.1018,50.2119,222890.0
2018-01-04 11:00:00,54.72,54.83,54.67,54.7,259428.0,50.2119,50.3129,50.166,50.1936,259428.0
2018-01-04 11:10:00,54.71,54.72,54.58,54.61,201560.0,50.2027,50.2119,50.0835,50.111,201560.0
2018-01-04 11:20:00,54.61,54.67,54.57,54.58,198294.0,50.111,50.166,50.0743,50.0835,198294.0
2018-01-04 11:30:00,54.59,54.7,54.58,54.62,190255.0,50.0926,50.1936,50.0835,50.1202,190255.0
2018-01-04 11:40:00,54.61,54.74,54.58,54.73,169948.0,50.111,50.2303,50.0835,50.2211,169948.0
2018-01-04 11:50:00,54.74,54.74,54.64,54.71,114353.0,50.2303,50.2303,50.1385,50.2027,114353.0
2018-01-04 12:00:00,54.72,54.8,54.68,54.79,123411.0,50.2119,50.2853,50.1752,50.2762,123411.0
2018-01-04 12:10:00,54.78,54.89,54.73,54.85,194336.0,50.267,50.3679,50.2211,50.3312,194336.0
2018-01-04 12:20:00,54.85,54.89,54.71,54.73,101324.0,50.3312,50.3679,50.2027,50.2211,101324.0
2018-01-04 12:30:00,54.73,54.75,54.6,54.63,104891.0,50.2211,50.2394,50.1018,50.1293,104891.0
2018-01-04 12:40:00,54.64,54.69,54.62,54.66,90466.0,50.1385,50.1844,50.1202,50.1569,90466.0
2018-01-04 12:50:00,54.66,54.66,54.37,54.41,186086.0,50.1569,50.1569,49.8908,49.9275,186086.0
2018-01-04 13:00:00,54.4,54.44,54.33,54.39,148858.0,49.9183,49.955,49.854,49.9091,148858.0
2018-01-04 13:10:00,54.39,54.46,54.35,54.44,159487.0,49.9091,49.9733,49.8724,49.955,159487.0
2018-01-04 13:20:00,54.45,54.46,54.38,54.39,142362.0,49.9642,49.9733,49.8999,49.9091,142362.0
2018-01-04 13:30:00,54.39,54.42,54.31,54.31,114042.0,49.9091,49.9366,49.8357,49.8357,114042.0
2018-01-04 13:40:00,54.32,54.36,54.25,54.36,100895.0,49.8449,49.8816,49.7806,49.8816,100895.0
2018-01-04 13:50:00,54.37,54.38,54.27,54.32,96792.0,49.8908,49.8999,49.799,49.8449,96792.0
2018-01-04 14:00:00,54.32,54.35,54.29,54.32,77103.0,49.8449,49.8724,49.8173,49.8449,77103.0
2018-01-04 14:10:00,54.32,54.32,54.21,54.28,118084.0,49.8449,49.8449,49.7439,49.8082,118084.0
2018-01-04 14:20:00,54.28,54.33,54.27,54.3,183383.0,49.8082,49.854,49.799,49.8265,183383.0
2018-01-04 14:30:00,54.3,54.36,54.29,54.3,96790.0,49.8265,49.8816,49.8173,49.8265,96790.0
2018-01-04 14:40:00,54.3,54.37,54.3,54.35,102989.0,49.8265,49.8908,49.8265,49.8724,102989.0
2018-01-04 14:50:00,54.34,54.35,54.29,54.33,132726.0,49.8632,49.8724,49.8173,49.854,132726.0
2018-01-04 15:00:00,54.33,54.33,54.19,54.22,161886.0,49.854,49.854,49.7256,49.7531,161886.0
2018-01-04 15:10:00,54.22,54.35,54.19,54.31,146851.0,49.7531,49.8724,49.7256,49.8357,146851.0
2018-01-04 15:20:00,54.32,54.36,54.27,54.36,96496.0,49.8449,49.8816,49.799,49.8816,96496.0
2018-01-04 15:30:00,54.36,54.38,54.3,54.37,149517.0,49.8816,49.8999,49.8265,49.8908,149517.0
2018-01-04 15:40:00,54.37,54.38,54.3,54.3,261752.0,49.8908,49.8999,49.8265,49.8265,261752.0
2018-01-04 15:50:00,54.3,54.34,54.25,54.29,494702.0,49.8265,49.8632,49.7806,49.8173,494702.0
2018-01-05 09:30:00,54.65,54.91,54.34,54.85,842659.0,50.1477,50.3863,49.8632,50.3312,842659.0
2018-01-05 09:40:00,54.86,54.88,54.48,54.53,622575.0,50.3404,50.3587,49.9917,50.0376,622575.0
2018-01-05 09:50:00,54.53,54.8,54.52,54.71,243032.0,50.0376,50.2853,50.0284,50.2027,243032.0
2018-01-05 10:00:00,54.71,54.83,54.58,54.62,607599.0,50.2027,50.3129,50.0835,50.1202,607599.0
2018-01-05 10:10:00,54.62,54.65,54.48,54.53,309484.0,50.1202,50.1477,49.9917,50.0376,309484.0
2018-01-05 10:20:00,54.53,54.53,54.22,54.28,335390.0,50.0376,50.0376,49.7531,49.8082,335390.0
2018-01-05 10:30:00,54.28,54.56,54.24,54.56,279921.0,49.8082,50.0651,49.7715,50.0651,279921.0
2018-01-05 10:40:00,54.56,54.73,54.52,54.68,282518.0,50.0651,50.2211,50.0284,50.1752,282518.0
2018-01-05 10:50:00,54.68,54.82,54.65,54.73,176316.0,50.1752,50.3037,50.1477,50.2211,176316.0
2018-01-05 11:00:00,54.73,54.74,54.64,54.68,183433.0,50.2211,50.2303,50.1385,50.1752,183433.0
2018-01-05 11:10:00,54.69,54.8,54.68,54.71,217151.0,50.1844,50.2853,50.1752,50.2027,217151.0
2018-01-05 11:20:00,54.71,54.73,54.59,54.62,129063.0,50.2027,50.2211,50.0926,50.1202,129063.0
2018-01-05 11:30:00,54.62,54.69,54.55,54.68,177836.0,50.1202,50.1844,50.0559,50.1752,177836.0
2018-01-05 11:40:00,54.68,54.8,54.66,54.73,180872.0,50.1752,50.2853,50.1569,50.2211,180872.0
2018-01-05 11:50:00,54.74,54.87,54.73,54.87,177506.0,50.2303,50.3496,50.2211,50.3496,177506.0
2018-01-05 12:00:00,54.86,54.89,54.73,54.78,163998.0,50.3404,50.3679,50.2211,50.267,163998.0
2018-01-05 12:10:00,54.77,54.85,54.77,54.84,140660.0,50.2578,50.3312,50.2578,50.322,140660.0
2018-01-05 12:20:00,54.85,54.85,54.8,54.81,94766.0,50.3312,50.3312,50.2853,50.2945,94766.0
2018-01-05 12:30:00,54.81,54.84,54.68,54.71,158271.0,50.2945,50.322,50.1752,50.2027,158271.0
2018-01-05 12:40:00,54.7,54.72,54.65,54.68,165579.0,50.1936,50.2119,50.1477,50.1752,165579.0
2018-01-05 12:50:00,54.68,54.73,54.66,54.7,111931.0,50.1752,50.2211,50.1569,50.1936,111931.0
2018-01-05 13:00:00,54.7,54.74,54.69,54.72,83075.0,50.1936,50.2303,50.1844,50.2119,83075.0
2018-01-05 13:10:00,54.71,54.72,54.64,54.66,113267.0,50.2027,50.2119,50.1385,50.1569,113267.0
2018-01-05 13:20:00,54.66,54.72,54.63,54.72,82598.0,50.1569,50.2119,50.1293,50.2119,82598.0
2018-01-05 13:30:00,54.72,54.72,54.67,54.68,101065.0,50.2119,50.2119,50.166,50.1752,101065.0
2018-01-05 13:40:00,54.68,54.76,54.68,54.72,118753.0,50.1752,50.2486,50.1752,50.2119,118753.0
2018-01-05 13:50:00,54.72,54.72,54.64,54.72,103314.0,50.2119,50.2119,50.1385,50.2119,103314.0
2018-01-05 14:00:00,54.72,54.76,54.69,54.71,126177.0,50.2119,50.2486,50.1844,50.2027,126177.0
2018-01-05 14:10:00,54.7,54.73,54.63,54.66,150053.0,50.1936,50.2211,50.1293,50.1569,150053.0
2018-01-05 14:20:00,54.67,54.71,54.66,54.67,124105.0,50.166,50.2027,50.1569,50.166,124105.0
2018-01-05 14:30:00,54.67,54.69,54.62,54.67,170801.0,50.166,50.1844,50.1202,50.166,170801.0
2018-01-05 14:40:00,54.67,54.68,54.6,54.61,172026.0,50.166,50.1752,50.1018,50.111,172026.0
2018-01-05 14:50:00,54.61,54.61,54.53,54.58,155294.0,50.111,50.111,50.0376,50.0835,155294.0
2018-01-05 15:00:00,54.59,54.59,54.53,54.56,135127.0,50.0926,50.0926,50.0376,50.0651,135127.0
2018-01-05 15:10:00,54.56,54.57,54.44,54.44,256134.0,50.0651,50.0743,49.955,49.955,256134.0
2018-01-05 15:20:00,54.45,54.5,54.41,54.49,171016.0,49.9642,50.01,49.9275,50.0009,171016.0
2018-01-05 15:30:00,54.48,54.49,54.44,54.46,193572.0,49.9917,50.0009,49.955,49.9733,193572.0
2018-01-05 15:40:00,54.47,54.54,54.45,54.53,291356.0,49.9825,50.0467,49.9642,50.0376,291356.0
2018-01-05 15:50:00,54.53,54.66,54.5,54.56,1000846.0,50.0376,50.1569,50.01,50.0651,1000846.0
2018-01-08 09:30:00,55.01,55.48,54.97,55.2,884172.0,50.478,50.9093,50.4413,50.6524,884172.0
2018-01-08 09:40:00,55.2,55.52,55.16,55.51,452140.0,50.6524,50.946,50.6157,50.9368,452140.0
2018-01-08 09:50:00,55.51,55.56,55.32,55.51,316154.0,50.9368,50.9827,50.7625,50.9368,316154.0
2018-01-08 10:00:00,55.52,55.75,55.51,55.64,497180.0,50.946,51.1571,50.9368,51.0561,497180.0
2018-01-08 10:10:00,55.63,55.98,55.61,55.98,435145.0,51.0469,51.3681,51.0286,51.3681,435145.0
2018-01-08 10:20:00,55.97,56.37,55.93,56.18,588861.0,51.3589,51.726,51.3222,51.5516,588861.0
2018-01-08 10:30:00,56.19,56.34,56.07,56.18,524655.0,51.5608,51.6985,51.4507,51.5516,524655.0
2018-01-08 10:40:00,56.18,56.23,55.92,55.96,213316.0,51.5516,51.5975,51.3131,51.3498,213316.0
2018-01-08 10:50:00,55.95,56.02,55.83,56.02,262864.0,51.3406,51.4048,51.2305,51.4048,262864.0
2018-01-08 11:00:00,56.01,56.08,55.95,56.01,207288.0,51.3956,51.4599,51.3406,51.3956,207288.0
2018-01-08 11:10:00,56.02,56.14,55.94,56.13,226790.0,51.4048,51.5149,51.3314,51.5058,226790.0
2018-01-08 11:20:00,56.14,56.23,56.07,56.2,268749.0,51.5149,51.5975,51.4507,51.57,268749.0
2018-01-08 11:30:00,56.2,56.43,56.18,56.42,397838.0,51.57,51.781,51.5516,51.7719,397838.0
2018-01-08 11:40:00,56.42,56.45,56.27,56.27,165269.0,51.7719,51.7994,51.6342,51.6342,165269.0
2018-01-08 11:50:00,56.26,56.33,56.21,56.28,178345.0,51.625,51.6893,51.5792,51.6434,178345.0
2018-01-08 12:00:00,56.28,56.34,56.11,56.12,218719.0,51.6434,51.6985,51.4874,51.4966,218719.0
2018-01-08 12:10:00,56.12,56.18,56.01,56.13,146096.0,51.4966,51.5516,51.3956,51.5058,146096.0
2018-01-08 12:20:00,56.13,56.2,56.05,56.18,129539.0,51.5058,51.57,51.4323,51.5516,129539.0
2018-01-08 12:30:00,56.18,56.18,56.07,56.16,241969.0,51.5516,51.5516,51.4507,51.5333,241969.0
2018-01-08 12:40:00,56.16,56.23,56.11,56.22,126334.0,51.5333,51.5975,51.4874,51.5883,126334.0
2018-01-08 12:50:00,56.22,56.26,56.18,56.2,105549.0,51.5883,51.625,51.5516,51.57,105549.0
2018-01-08 13:00:00,56.21,56.29,56.2,56.25,134788.0,51.5792,51.6526,51.57,51.6159,134788.0
2018-01-08 13:10:00,56.26,56.27,56.18,56.2,99467.0,51.625,51.6342,51.5516,51.57,99467.0
2018-01-08 13:20:00,56.2,56.21,56.15,56.15,98966.0,51.57,51.5792,51.5241,51.5241,98966.0
2018-01-08 13:30:00,56.14,56.22,56.13,56.22,128349.0,51.5149,51.5883,51.5058,51.5883,128349.0
2018-01-08 13:40:00,56.22,56.29,56.21,56.27,130153.0,51.5883,51.6526,51.5792,51.6342,130153.0
2018-01-08 13:50:00,56.28,56.39,56.27,56.36,181442.0,51.6434,51.7443,51.6342,51.7168,181442.0
2018-01-08 14:00:00,56.36,56.39,56.3,56.34,151773.0,51.7168,51.7443,51.6617,51.6985,151773.0
2018-01-08 14:10:00,56.34,56.35,56.23,56.28,112323.0,51.6985,51.7076,51.5975,51.6434,112323.0
2018-01-08 14:20:00,56.28,56.31,56.23,56.28,101969.0,51.6434,51.6709,51.5975,51.6434,101969.0
2018-01-08 14:30:00,56.28,56.31,56.2,56.2,96820.0,51.6434,51.6709,51.57,51.57,96820.0
2018-01-08 14:40:00,56.21,56.28,56.2,56.2,85628.0,51.5792,51.6434,51.57,51.57,85628.0
2018-01-08 14:50:00,56.2,56.21,56.05,56.06,248546.0,51.57,51.5792,51.4323,51.4415,248546.0
2018-01-08 15:00:00,56.06,56.06,55.93,56.01,253770.0,51.4415,51.4415,51.3222,51.3956,253770.0
2018-01-08 15:10:00,56.01,56.02,55.93,56.01,152712.0,51.3956,51.4048,51.3222,51.3956,152712.0
2018-01-08 15:20:00,56.01,56.05,55.97,56.0,155001.0,51.3956,51.4323,51.3589,51.3865,155001.0
2018-01-08 15:30:00,56.01,56.03,55.98,56.0,192152.0,51.3956,51.414,51.3681,51.3865,192152.0
2018-01-08 15:40:00,56.0,56.07,55.93,56.0,460245.0,51.3865,51.4507,51.3222,51.3865,460245.0
2018-01-08 15:50:00,56.0,56.02,55.86,55.92,1073242.0,51.3865,51.4048,51.258,51.3131,1073242.0
2018-01-09 09:30:00,56.17,56.18,55.45,55.54,743438.0,51.5425,51.5516,50.8818,50.9644,743438.0
2018-01-09 09:40:00,55.54,55.54,54.76,55.21,732637.0,50.9644,50.9644,50.2486,50.6615,732637.0
2018-01-09 09:50:00,55.2,55.23,54.9,55.01,603142.0,50.6524,50.6799,50.3771,50.478,603142.0
2018-01-09 10:00:00,55.01,55.1,54.89,54.9,389584.0,50.478,50.5606,50.3679,50.3771,389584.0
2018-01-09 10:10:00,54.9,55.25,54.86,55.19,279989.0,50.3771,50.6983,50.3404,50.6432,279989.0
2018-01-09 10:20:00,55.19,55.21,55.05,55.06,299272.0,50.6432,50.6615,50.5147,50.5239,299272.0
2018-01-09 10:30:00,55.05,55.11,54.58,54.61,427142.0,50.5147,50.5698,50.0835,50.111,427142.0
2018-01-09 10:40:00,54.61,54.64,54.46,54.48,485645.0,50.111,50.1385,49.9733,49.9917,485645.0
2018-01-09 10:50:00,54.48,54.6,54.38,54.55,477606.0,49.9917,50.1018,49.8999,50.0559,477606.0
2018-01-09 11:00:00,54.54,54.7,54.52,54.67,264599.0,50.0467,50.1936,50.0284,50.166,264599.0
2018-01-09 11:10:00,54.67,54.85,54.62,54.85,234943.0,50.166,50.3312,50.1202,50.3312,234943.0
2018-01-09 11:20:00,54.84,54.84,54.58,54.61,240243.0,50.322,50.322,50.0835,50.111,240243.0
2018-01-09 11:30:00,54.61,54.61,54.37,54.39,296970.0,50.111,50.111,49.8908,49.9091,296970.0
2018-01-09 11:40:00,54.38,54.39,54.26,54.31,324757.0,49.8999,49.9091,49.7898,49.8357,324757.0
2018-01-09 11:50:00,54.31,54.38,54.28,54.34,316713.0,49.8357,49.8999,49.8082,49.8632,316713.0
2018-01-09 12:00:00,54.34,54.34,54.06,54.07,371378.0,49.8632,49.8632,49.6063,49.6155,371378.0
2018-01-09 12:10:00,54.07,54.17,54.04,54.15,232395.0,49.6155,49.7072,49.5879,49.6889,232395.0
2018-01-09 12:20:00,54.15,54.53,54.11,54.53,351746.0,49.6889,50.0376,49.6522,50.0376,351746.0
2018-01-09 12:30:00,54.53,54.85,54.48,54.82,509627.0,50.0376,50.3312,49.9917,50.3037,509627.0
2018-01-09 12:40:00,54.81,54.88,54.58,54.6,297841.0,50.2945,50.3587,50.0835,50.1018,297841.0
2018-01-09 12:50:00,54.6,54.71,54.55,54.68,123910.0,50.1018,50.2027,50.0559,50.1752,123910.0
2018-01-09 13:00:00,54.68,54.75,54.62,54.71,163741.0,50.1752,50.2394,50.1202,50.2027,163741.0
2018-01-09 13:10:00,54.71,54.74,54.58,54.7,166584.0,50.2027,50.2303,50.0835,50.1936,166584.0
2018-01-09 13:20:00,54.71,54.84,54.69,54.79,155210.0,50.2027,50.322,50.1844,50.2762,155210.0
2018-01-09 13:30:00,54.79,55.04,54.79,55.04,291652.0,50.2762,50.5056,50.2762,50.5056,291652.0
2018-01-09 13:40:00,55.04,55.04,54.91,54.93,152275.0,50.5056,50.5056,50.3863,50.4046,152275.0
2018-01-09 13:50:00,54.94,54.99,54.9,54.95,148864.0,50.4138,50.4597,50.3771,50.423,148864.0
2018-01-09 14:00:00,54.95,54.96,54.81,54.88,117270.0,50.423,50.4321,50.2945,50.3587,117270.0
2018-01-09 14:10:00,54.88,54.93,54.83,54.91,132018.0,50.3587,50.4046,50.3129,50.3863,132018.0
2018-01-09 14:20:00,54.91,54.95,54.89,54.95,111039.0,50.3863,50.423,50.3679,50.423,111039.0
2018-01-09 14:30:00,54.95,55.08,54.94,55.07,172338.0,50.423,50.5423,50.4138,50.5331,172338.0
2018-01-09 14:40:00,55.06,55.09,55.01,55.04,158371.0,50.5239,50.5514,50.478,50.5056,158371.0
2018-01-09 14:50:00,55.04,55.17,55.04,55.12,127481.0,50.5056,50.6248,50.5056,50.579,127481.0
2018-01-09 15:00:00,55.12,55.23,55.1,55.21,174706.0,50.579,50.6799,50.5606,50.6615,174706.0
2018-01-09 15:10:00,55.2,55.23,55.04,55.05,213775.0,50.6524,50.6799,50.5056,50.5147,213775.0
2018-01-09 15:20:00,55.06,55.08,54.92,54.93,172951.0,50.5239,50.5423,50.3954,50.4046,172951.0
2018-01-09 15:30:00,54.92,55.1,54.92,55.06,273048.0,50.3954,50.5606,50.3954,50.5239,273048.0
2018-01-09 15:40:00,55.06,55.07,54.95,54.95,295965.0,50.5239,50.5331,50.423,50.423,295965.0
2018-01-09 15:50:00,54.95,54.99,54.82,54.86,837706.0,50.423,50.4597,50.3037,50.3404,837706.0
2018-01-10 09:30:00,54.09,54.11,53.16,53.86,1152794.0,49.6338,49.6522,48.7804,49.4228,1152794.0
2018-01-10 09:40:00,53.86,53.97,53.47,53.54,574599.0,49.4228,49.5237,49.0649,49.1291,574599.0
2018-01-10 09:50:00,53.54,53.54,53.04,53.19,634114.0,49.1291,49.1291,48.6703,48.808,634114.0
2018-01-10 10:00:00,53.19,53.23,52.88,52.92,668339.0,48.808,48.8447,48.5235,48.5602,668339.0
2018-01-10 10:10:00,52.92,53.0,52.56,52.95,864565.0,48.5602,48.6336,48.2299,48.5877,864565.0
2018-01-10 10:20:00,52.96,53.03,52.6,52.65,438156.0,48.5969,48.6611,48.2666,48.3125,438156.0
2018-01-10 10:30:00,52.64,52.79,52.57,52.75,420338.0,48.3033,48.4409,48.239,48.4042,420338.0
2018-01-10 10:40:00,52.75,53.03,52.72,52.75,498816.0,48.4042,48.6611,48.3767,48.4042,498816.0
2018-01-10 10:50:00,52.75,52.88,52.7,52.82,288114.0,48.4042,48.5235,48.3583,48.4684,288114.0
2018-01-10 11:00:00,52.83,53.19,52.75,53.07,611252.0,48.4776,48.808,48.4042,48.6979,611252.0
2018-01-10 11:10:00,53.08,53.08,52.73,52.83,325017.0,48.707,48.707,48.3859,48.4776,325017.0
2018-01-10 11:20:00,52.83,52.85,52.7,52.76,252615.0,48.4776,48.496,48.3583,48.4134,252615.0
2018-01-10 11:30:00,52.77,53.0,52.76,52.98,286961.0,48.4226,48.6336,48.4134,48.6153,286961.0
2018-01-10 11:40:00,52.98,53.1,52.94,53.09,197485.0,48.6153,48.7254,48.5786,48.7162,197485.0
2018-01-10 11:50:00,53.09,53.29,53.09,53.27,338539.0,48.7162,48.8997,48.7162,48.8814,338539.0
2018-01-10 12:00:00,53.27,53.27,53.08,53.1,290792.0,48.8814,48.8814,48.707,48.7254,290792.0
2018-01-10 12:10:00,53.1,53.12,53.03,53.07,181085.0,48.7254,48.7437,48.6611,48.6979,181085.0
2018-01-10 12:20:00,53.07,53.1,53.01,53.02,183474.0,48.6979,48.7254,48.6428,48.652,183474.0
2018-01-10 12:30:00,53.02,53.2,53.01,53.11,262913.0,48.652,48.8171,48.6428,48.7346,262913.0
2018-01-10 12:40:00,53.11,53.18,53.05,53.09,133040.0,48.7346,48.7988,48.6795,48.7162,133040.0
2018-01-10 12:50:00,53.08,53.18,53.03,53.16,118913.0,48.707,48.7988,48.6611,48.7804,118913.0
2018-01-10 13:00:00,53.16,53.25,53.12,53.25,128485.0,48.7804,48.863,48.7437,48.863,128485.0
2018-01-10 13:10:00,53.25,53.38,53.24,53.28,268625.0,48.863,48.9823,48.8538,48.8906,268625.0
2018-01-10 13:20:00,53.28,53.47,53.24,53.47,238165.0,48.8906,49.0649,48.8538,49.0649,238165.0
2018-01-10 13:30:00,53.46,53.49,53.37,53.45,165317.0,49.0557,49.0833,48.9731,49.0465,165317.0
2018-01-10 13:40:00,53.44,53.51,53.41,53.48,155374.0,49.0374,49.1016,49.0098,49.0741,155374.0
2018-01-10 13:50:00,53.48,53.65,53.46,53.61,187818.0,49.0741,49.2301,49.0557,49.1934,187818.0
2018-01-10 14:00:00,53.61,53.68,53.56,53.6,237476.0,49.1934,49.2576,49.1475,49.1842,237476.0
2018-01-10 14:10:00,53.6,53.63,53.44,53.46,209012.0,49.1842,49.2117,49.0374,49.0557,209012.0
2018-01-10 14:20:00,53.46,53.52,53.37,53.39,181956.0,49.0557,49.1108,48.9731,48.9915,181956.0
2018-01-10 14:30:00,53.39,53.48,53.35,53.36,127387.0,48.9915,49.0741,48.9548,48.964,127387.0
2018-01-10 14:40:00,53.36,53.47,53.33,53.45,101261.0,48.964,49.0649,48.9364,49.0465,101261.0
2018-01-10 14:50:00,53.44,53.53,53.44,53.5,104259.0,49.0374,49.12,49.0374,49.0924,104259.0
2018-01-10 15:00:00,53.5,53.52,53.4,53.46,148684.0,49.0924,49.1108,49.0007,49.0557,148684.0
2018-01-10 15:10:00,53.46,53.46,53.3,53.3,146948.0,49.0557,49.0557,48.9089,48.9089,146948.0
2018-01-10 15:20:00,53.3,53.37,53.26,53.36,176580.0,48.9089,48.9731,48.8722,48.964,176580.0
2018-01-10 15:30:00,53.36,53.39,53.3,53.32,226075.0,48.964,48.9915,48.9089,48.9273,226075.0
2018-01-10 15:40:00,53.32,53.33,53.18,53.26,389570.0,48.9273,48.9364,48.7988,48.8722,389570.0
2018-01-10 15:50:00,53.27,53.33,53.24,53.31,593626.0,48.8814,48.9364,48.8538,48.9181,593626.0
2018-01-11 09:30:00,53.47,53.53,53.06,53.06,709447.0,49.0649,49.12,48.6887,48.6887,709447.0
2018-01-11 09:40:00,53.05,53.25,52.94,53.18,444313.0,48.6795,48.863,48.5786,48.7988,444313.0
2018-01-11 09:50:00,53.19,53.19,53.0,53.05,413917.0,48.808,48.808,48.6336,48.6795,413917.0
2018-01-11 10:00:00,53.05,53.14,52.94,53.04,355890.0,48.6795,48.7621,48.5786,48.6703,355890.0
2018-01-11 10:10:00,53.05,53.09,52.83,53.05,326074.0,48.6795,48.7162,48.4776,48.6795,326074.0
2018-01-11 10:20:00,53.04,53.04,52.75,52.76,272764.0,48.6703,48.6703,48.4042,48.4134,272764.0
2018-01-11 10:30:00,52.76,52.86,52.61,52.76,463348.0,48.4134,48.5052,48.2757,48.4134,463348.0
2018-01-11 10:40:00,52.77,53.01,52.75,52.92,244097.0,48.4226,48.6428,48.4042,48.5602,244097.0
2018-01-11 10:50:00,52.92,52.92,52.77,52.85,207507.0,48.5602,48.5602,48.4226,48.496,207507.0
2018-01-11 11:00:00,52.86,53.04,52.84,53.02,201396.0,48.5052,48.6703,48.4868,48.652,201396.0
2018-01-11 11:10:00,53.03,53.08,52.95,52.97,175803.0,48.6611,48.707,48.5877,48.6061,175803.0
2018-01-11 11:20:00,52.97,53.09,52.96,52.99,237739.0,48.6061,48.7162,48.5969,48.6244,237739.0
2018-01-11 11:30:00,52.99,53.0,52.78,52.85,238081.0,48.6244,48.6336,48.4317,48.496,238081.0
2018-01-11 11:40:00,52.85,53.0,52.83,52.91,168366.0,48.496,48.6336,48.4776,48.551,168366.0
2018-01-11 11:50:00,52.92,52.94,52.83,52.86,139427.0,48.5602,48.5786,48.4776,48.5052,139427.0
2018-01-11 12:00:00,52.85,52.89,52.79,52.8,119524.0,48.496,48.5327,48.4409,48.4501,119524.0
2018-01-11 12:10:00,52.8,52.86,52.77,52.78,145269.0,48.4501,48.5052,48.4226,48.4317,145269.0
2018-01-11 12:20:00,52.78,53.0,52.78,52.95,166716.0,48.4317,48.6336,48.4317,48.5877,166716.0
2018-01-11 12:30:00,52.95,53.08,52.95,53.04,171003.0,48.5877,48.707,48.5877,48.6703,171003.0
2018-01-11 12:40:00,53.05,53.08,53.0,53.01,133125.0,48.6795,48.707,48.6336,48.6428,133125.0
2018-01-11 12:50:00,53.01,53.13,53.01,53.1,199637.0,48.6428,48.7529,48.6428,48.7254,199637.0
2018-01-11 13:00:00,53.09,53.1,52.91,52.93,153743.0,48.7162,48.7254,48.551,48.5694,153743.0
2018-01-11 13:10:00,52.92,52.95,52.83,52.91,155573.0,48.5602,48.5877,48.4776,48.551,155573.0
2018-01-11 13:20:00,52.91,52.93,52.84,52.87,120894.0,48.551,48.5694,48.4868,48.5143,120894.0
2018-01-11 13:30:00,52.87,52.91,52.8,52.8,99178.0,48.5143,48.551,48.4501,48.4501,99178.0
2018-01-11 13:40:00,52.8,52.83,52.77,52.82,207859.0,48.4501,48.4776,48.4226,48.4684,207859.0
2018-01-11 13:50:00,52.82,52.87,52.79,52.87,111631.0,48.4684,48.5143,48.4409,48.5143,111631.0
2018-01-11 14:00:00,52.88,52.98,52.87,52.97,160441.0,48.5235,48.6153,48.5143,48.6061,160441.0
2018-01-11 14:10:00,52.97,53.14,52.95,53.07,223171.0,48.6061,48.7621,48.5877,48.6979,223171.0
2018-01-11 14:20:00,53.08,53.1,53.02,53.04,159187.0,48.707,48.7254,48.652,48.6703,159187.0
2018-01-11 14:30:00,53.04,53.05,52.97,53.0,159148.0,48.6703,48.6795,48.6061,48.6336,159148.0
2018-01-11 14:40:00,52.99,53.02,52.97,52.98,175872.0,48.6244,48.652,48.6061,48.6153,175872.0
2018-01-11 14:50:00,52.98,53.04,52.96,53.0,192925.0,48.6153,48.6703,48.5969,48.6336,192925.0
2018-01-11 15:00:00,53.01,53.04,52.98,52.99,126241.0,48.6428,48.6703,48.6153,48.6244,126241.0
2018-01-11 15:10:00,52.99,53.09,52.98,53.08,175895.0,48.6244,48.7162,48.6153,48.707,175895.0
2018-01-11 15:20:00,53.09,53.13,53.08,53.1,248048.0,48.7162,48.7529,48.707,48.7254,248048.0
2018-01-11 15:30:00,53.1,53.17,53.08,53.16,200322.0,48.7254,48.7896,48.707,48.7804,200322.0
2018-01-11 15:40:00,53.16,53.18,53.09,53.11,266949.0,48.7804,48.7988,48.7162,48.7346,266949.0
2018-01-11 15:50:00,53.12,53.2,53.11,53.2,596180.0,48.7437,48.8171,48.7346,48.8171,596180.0
2018-01-12 09:30:00,53.24,53.62,53.08,53.6,561370.0,48.8538,49.2025,48.707,49.1842,561370.0
2018-01-12 09:40:00,53.58,53.64,53.16,53.36,511562.0,49.1658,49.2209,48.7804,48.964,511562.0
2018-01-12 09:50:00,53.37,53.49,53.35,53.48,330410.0,48.9731,49.0833,48.9548,49.0741,330410.0
2018-01-12 10:00:00,53.48,53.59,53.45,53.56,221346.0,49.0741,49.175,49.0465,49.1475,221346.0
2018-01-12 10:10:00,53.55,53.65,53.48,53.65,247916.0,49.1383,49.2301,49.0741,49.2301,247916.0
2018-01-12 10:20:00,53.66,53.89,53.66,53.8,294166.0,49.2392,49.4503,49.2392,49.3677,294166.0
2018-01-12 10:30:00,53.8,53.81,53.59,53.78,250414.0,49.3677,49.3769,49.175,49.3494,250414.0
2018-01-12 10:40:00,53.78,53.94,53.75,53.87,223264.0,49.3494,49.4962,49.3218,49.4319,223264.0
2018-01-12 10:50:00,53.87,54.0,53.84,53.85,168180.0,49.4319,49.5512,49.4044,49.4136,168180.0
2018-01-12 11:00:00,53.86,53.93,53.81,53.85,98983.0,49.4228,49.487,49.3769,49.4136,98983.0
2018-01-12 11:10:00,53.85,53.89,53.7,53.76,203376.0,49.4136,49.4503,49.2759,49.331,203376.0
2018-01-12 11:20:00,53.75,53.83,53.74,53.76,220253.0,49.3218,49.3952,49.3127,49.331,220253.0
2018-01-12 11:30:00,53.76,53.92,53.74,53.91,95045.0,49.331,49.4778,49.3127,49.4686,95045.0
2018-01-12 11:40:00,53.92,53.92,53.85,53.88,118563.0,49.4778,49.4778,49.4136,49.4411,118563.0
2018-01-12 11:50:00,53.87,53.88,53.78,53.83,150149.0,49.4319,49.4411,49.3494,49.3952,150149.0
2018-01-12 12:00:00,53.83,53.86,53.76,53.82,139086.0,49.3952,49.4228,49.331,49.3861,139086.0
2018-01-12 12:10:00,53.82,53.85,53.77,53.85,63554.0,49.3861,49.4136,49.3402,49.4136,63554.0
2018-01-12 12:20:00,53.85,53.86,53.8,53.8,81063.0,49.4136,49.4228,49.3677,49.3677,81063.0
2018-01-12 12:30:00,53.8,53.83,53.73,53.83,67436.0,49.3677,49.3952,49.3035,49.3952,67436.0
2018-01-12 12:40:00,53.82,53.88,53.8,53.85,132751.0,49.3861,49.4411,49.3677,49.4136,132751.0
2018-01-12 12:50:00,53.86,53.88,53.81,53.81,56270.0,49.4228,49.4411,49.3769,49.3769,56270.0
2018-01-12 13:00:00,53.82,53.83,53.77,53.78,89256.0,49.3861,49.3952,49.3402,49.3494,89256.0
2018-01-12 13:10:00,53.78,53.78,53.6,53.63,225610.0,49.3494,49.3494,49.1842,49.2117,225610.0
2018-01-12 13:20:00,53.63,53.66,53.52,53.55,122370.0,49.2117,49.2392,49.1108,49.1383,122370.0
2018-01-12 13:30:00,53.54,53.59,53.48,53.55,325546.0,49.1291,49.175,49.0741,49.1383,325546.0
2018-01-12 13:40:00,53.54,53.63,53.52,53.62,152168.0,49.1291,49.2117,49.1108,49.2025,152168.0
2018-01-12 13:50:00,53.62,53.68,53.57,53.6,97853.0,49.2025,49.2576,49.1567,49.1842,97853.0
2018-01-12 14:00:00,53.6,53.65,53.54,53.59,127218.0,49.1842,49.2301,49.1291,49.175,127218.0
2018-01-12 14:10:00,53.6,53.68,53.59,53.63,114926.0,49.1842,49.2576,49.175,49.2117,114926.0
2018-01-12 14:20:00,53.64,53.72,53.61,53.7,173670.0,49.2209,49.2943,49.1934,49.2759,173670.0
2018-01-12 14:30:00,53.69,53.73,53.64,53.67,116482.0,49.2668,49.3035,49.2209,49.2484,116482.0
2018-01-12 14:40:00,53.68,53.69,53.53,53.54,209078.0,49.2576,49.2668,49.12,49.1291,209078.0
2018-01-12 14:50:00,53.54,53.55,53.45,53.48,107936.0,49.1291,49.1383,49.0465,49.0741,107936.0
2018-01-12 15:00:00,53.49,53.56,53.49,53.53,97041.0,49.0833,49.1475,49.0833,49.12,97041.0
2018-01-12 15:10:00,53.53,53.53,53.36,53.44,139580.0,49.12,49.12,48.964,49.0374,139580.0
2018-01-12 15:20:00,53.44,53.45,53.39,53.4,102155.0,49.0374,49.0465,48.9915,49.0007,102155.0
2018-01-12 15:30:00,53.41,53.53,53.4,53.52,135804.0,49.0098,49.12,49.0007,49.1108,135804.0
2018-01-12 15:40:00,53.53,53.54,53.44,53.49,191424.0,49.12,49.1291,49.0374,49.0833,191424.0
2018-01-12 15:50:00,53.48,53.62,53.37,53.43,736253.0,49.0741,49.2025,48.9731,49.0282,736253.0
2018-01-16 09:30:00,54.82,55.4,54.79,55.07,1253642.0,50.3037,50.8359,50.2762,50.5331,1253642.0
2018-01-16 09:40:00,55.08,55.21,54.82,54.84,645801.0,50.5423,50.6615,50.3037,50.322,645801.0
2018-01-16 09:50:00,54.84,54.84,54.37,54.48,533496.0,50.322,50.322,49.8908,49.9917,533496.0
2018-01-16 10:00:00,54.49,54.59,54.39,54.58,462935.0,50.0009,50.0926,49.9091,50.0835,462935.0
2018-01-16 10:10:00,54.57,54.76,54.56,54.76,506753.0,50.0743,50.2486,50.0651,50.2486,506753.0
2018-01-16 10:20:00,54.76,54.77,54.43,54.52,354024.0,50.2486,50.2578,49.9458,50.0284,354024.0
2018-01-16 10:30:00,54.53,54.63,54.45,54.53,275325.0,50.0376,50.1293,49.9642,50.0376,275325.0
2018-01-16 10:40:00,54.54,54.72,54.53,54.68,361905.0,50.0467,50.2119,50.0376,50.1752,361905.0
2018-01-16 10:50:00,54.68,54.78,54.58,54.6,155573.0,50.1752,50.267,50.0835,50.1018,155573.0
2018-01-16 11:00:00,54.61,54.65,54.51,54.56,216975.0,50.111,50.1477,50.0192,50.0651,216975.0
2018-01-16 11:10:00,54.57,54.79,54.54,54.79,337230.0,50.0743,50.2762,50.0467,50.2762,337230.0
2018-01-16 11:20:00,54.79,54.82,54.68,54.77,324757.0,50.2762,50.3037,50.1752,50.2578,324757.0
2018-01-16 11:30:00,54.77,55.0,54.7,54.98,343308.0,50.2578,50.4688,50.1936,50.4505,343308.0
2018-01-16 11:40:00,54.98,55.02,54.81,54.97,326534.0,50.4505,50.4872,50.2945,50.4413,326534.0
2018-01-16 11:50:00,54.96,55.0,54.79,54.82,188675.0,50.4321,50.4688,50.2762,50.3037,188675.0
2018-01-16 12:00:00,54.81,54.89,54.71,54.77,200743.0,50.2945,50.3679,50.2027,50.2578,200743.0
2018-01-16 12:10:00,54.77,54.86,54.73,54.85,122635.0,50.2578,50.3404,50.2211,50.3312,122635.0
2018-01-16 12:20:00,54.84,54.84,54.6,54.64,168704.0,50.322,50.322,50.1018,50.1385,168704.0
2018-01-16 12:30:00,54.64,54.67,54.55,54.61,170529.0,50.1385,50.166,50.0559,50.111,170529.0
2018-01-16 12:40:00,54.62,54.72,54.6,54.68,203997.0,50.1202,50.2119,50.1018,50.1752,203997.0
2018-01-16 12:50:00,54.69,54.69,54.5,54.57,153185.0,50.1844,50.1844,50.01,50.0743,153185.0
2018-01-16 13:00:00,54.57,54.69,54.56,54.69,232196.0,50.0743,50.1844,50.0651,50.1844,232196.0
2018-01-16 13:10:00,54.69,54.89,54.66,54.89,230248.0,50.1844,50.3679,50.1569,50.3679,230248.0
2018-01-16 13:20:00,54.88,54.92,54.82,54.92,173878.0,50.3587,50.3954,50.3037,50.3954,173878.0
2018-01-16 13:30:00,54.92,54.93,54.76,54.79,126457.0,50.3954,50.4046,50.2486,50.2762,126457.0
2018-01-16 13:40:00,54.79,54.84,54.69,54.7,94395.0,50.2762,50.322,50.1844,50.1936,94395.0
2018-01-16 13:50:00,54.71,54.71,54.58,54.64,172580.0,50.2027,50.2027,50.0835,50.1385,172580.0
2018-01-16 14:00:00,54.64,54.67,54.52,54.52,246097.0,50.1385,50.166,50.0284,50.0284,246097.0
2018-01-16 14:10:00,54.52,54.64,54.4,54.45,319375.0,50.0284,50.1385,49.9183,49.9642,319375.0
2018-01-16 14:20:00,54.44,54.48,54.24,54.25,228681.0,49.955,49.9917,49.7715,49.7806,228681.0
2018-01-16 14:30:00,54.25,54.46,54.24,54.35,279817.0,49.7806,49.9733,49.7715,49.8724,279817.0
2018-01-16 14:40:00,54.35,54.4,54.01,54.16,390193.0,49.8724,49.9183,49.5604,49.6981,390193.0
2018-01-16 14:50:00,54.17,54.32,54.16,54.28,137695.0,49.7072,49.8449,49.6981,49.8082,137695.0
2018-01-16 15:00:00,54.28,54.52,54.27,54.51,153805.0,49.8082,50.0284,49.799,50.0192,153805.0
2018-01-16 15:10:00,54.5,54.52,54.4,54.47,190355.0,50.01,50.0284,49.9183,49.9825,190355.0
2018-01-16 15:20:00,54.47,54.61,54.42,54.6,207459.0,49.9825,50.111,49.9366,50.1018,207459.0
2018-01-16 15:30:00,54.6,54.64,54.51,54.54,240279.0,50.1018,50.1385,50.0192,50.0467,240279.0
2018-01-16 15:40:00,54.55,54.61,54.48,54.57,351826.0,50.0559,50.111,49.9917,50.0743,351826.0
2018-01-16 15:50:00,54.56,54.66,54.43,54.49,805156.0,50.0651,50.1569,49.9458,50.0009,805156.0
2018-01-17 09:30:00,55.71,56.24,55.59,55.79,1438300.0,51.1204,51.6067,51.0102,51.1938,1438300.0
2018-01-17 09:40:00,55.8,55.85,55.47,55.67,938030.0,51.2029,51.2488,50.9001,51.0837,938030.0
2018-01-17 09:50:00,55.68,55.78,55.56,55.63,679097.0,51.0928,51.1846,50.9827,51.0469,679097.0
2018-01-17 10:00:00,55.64,55.96,55.58,55.94,669329.0,51.0561,51.3498,51.0011,51.3314,669329.0
2018-01-17 10:10:00,55.95,56.05,55.86,56.0,388374.0,51.3406,51.4323,51.258,51.3865,388374.0
2018-01-17 10:20:00,56.0,56.02,55.69,55.82,271609.0,51.3865,51.4048,51.102,51.2213,271609.0
2018-01-17 10:30:00,55.82,55.96,55.78,55.95,306219.0,51.2213,51.3498,51.1846,51.3406,306219.0
2018-01-17 10:40:00,55.96,56.39,55.84,56.39,656307.0,51.3498,51.7443,51.2396,51.7443,656307.0
2018-01-17 10:50:00,56.39,56.51,56.3,56.5,441304.0,51.7443,51.8544,51.6617,51.8453,441304.0
2018-01-17 11:00:00,56.5,56.63,56.36,56.63,500702.0,51.8453,51.9646,51.7168,51.9646,500702.0
2018-01-17 11:10:00,56.61,56.85,56.56,56.84,375994.0,51.9462,52.1664,51.9003,52.1573,375994.0
2018-01-17 11:20:00,56.84,56.87,56.59,56.69,463973.0,52.1573,52.1848,51.9279,52.0196,463973.0
2018-01-17 11:30:00,56.7,56.75,56.57,56.59,294024.0,52.0288,52.0747,51.9095,51.9279,294024.0
2018-01-17 11:40:00,56.6,56.64,56.39,56.45,253317.0,51.937,51.9737,51.7443,51.7994,253317.0
2018-01-17 11:50:00,56.45,56.46,56.31,56.4,184300.0,51.7994,51.8086,51.6709,51.7535,184300.0
2018-01-17 12:00:00,56.39,56.54,56.39,56.53,145361.0,51.7443,51.882,51.7443,51.8728,145361.0
2018-01-17 12:10:00,56.54,56.67,56.46,56.67,147340.0,51.882,52.0013,51.8086,52.0013,147340.0
2018-01-17 12:20:00,56.67,56.78,56.62,56.76,204167.0,52.0013,52.1022,51.9554,52.0839,204167.0
2018-01-17 12:30:00,56.76,56.76,56.64,56.76,182792.0,52.0839,52.0839,51.9737,52.0839,182792.0
2018-01-17 12:40:00,56.76,56.76,56.64,56.66,129292.0,52.0839,52.0839,51.9737,51.9921,129292.0
2018-01-17 12:50:00,56.66,56.67,56.54,56.57,191441.0,51.9921,52.0013,51.882,51.9095,191441.0
2018-01-17 13:00:00,56.56,56.59,56.48,56.5,181653.0,51.9003,51.9279,51.8269,51.8453,181653.0
2018-01-17 13:10:00,56.51,56.66,56.49,56.66,226285.0,51.8544,51.9921,51.8361,51.9921,226285.0
2018-01-17 13:20:00,56.66,56.88,56.61,56.82,305232.0,51.9921,52.194,51.9462,52.1389,305232.0
2018-01-17 13:30:00,56.82,56.92,56.75,56.86,258280.0,52.1389,52.2307,52.0747,52.1756,258280.0
2018-01-17 13:40:00,56.86,56.88,56.76,56.79,238645.0,52.1756,52.194,52.0839,52.1114,238645.0
2018-01-17 13:50:00,56.79,56.86,56.69,56.74,291760.0,52.1114,52.1756,52.0196,52.0655,291760.0
2018-01-17 14:00:00,56.74,57.02,56.71,57.0,462668.0,52.0655,52.3224,52.038,52.3041,462668.0
2018-01-17 14:10:00,57.0,57.08,56.98,57.05,241608.0,52.3041,52.3775,52.2857,52.35,241608.0
2018-01-17 14:20:00,57.06,57.09,57.0,57.03,135290.0,52.3591,52.3867,52.3041,52.3316,135290.0
2018-01-17 14:30:00,57.02,57.09,56.96,57.07,195329.0,52.3224,52.3867,52.2674,52.3683,195329.0
2018-01-17 14:40:00,57.08,57.13,57.03,57.1,174100.0,52.3775,52.4234,52.3316,52.3958,174100.0
2018-01-17 14:50:00,57.1,57.22,57.07,57.16,213154.0,52.3958,52.506,52.3683,52.4509,213154.0
2018-01-17 15:00:00,57.17,57.33,57.16,57.31,252311.0,52.4601,52.6069,52.4509,52.5885,252311.0
2018-01-17 15:10:00,57.32,57.52,57.31,57.52,621073.0,52.5977,52.7812,52.5885,52.7812,621073.0
2018-01-17 15:20:00,57.51,57.52,57.26,57.3,383080.0,52.7721,52.7812,52.5427,52.5794,383080.0
2018-01-17 15:30:00,57.3,57.41,57.27,57.38,367507.0,52.5794,52.6803,52.5518,52.6528,367507.0
2018-01-17 15:40:00,57.39,57.43,57.26,57.29,467979.0,52.662,52.6987,52.5427,52.5702,467979.0
2018-01-17 15:50:00,57.3,57.41,57.26,57.34,1103845.0,52.5794,52.6803,52.5427,52.6161,1103845.0
2018-01-18 09:30:00,56.75,58.07,56.68,57.96,1605603.0,52.0747,53.2859,52.0104,53.185,1605603.0
2018-01-18 09:40:00,57.96,58.63,57.91,58.5,1123293.0,53.185,53.7998,53.1391,53.6805,1123293.0
2018-01-18 09:50:00,58.5,58.55,57.95,57.97,585188.0,53.6805,53.7264,53.1758,53.1942,585188.0
2018-01-18 10:00:00,57.98,58.01,57.17,57.37,916384.0,53.2033,53.2309,52.4601,52.6436,916384.0
2018-01-18 10:10:00,57.38,57.73,57.27,57.73,403799.0,52.6528,52.9739,52.5518,52.9739,403799.0
2018-01-18 10:20:00,57.73,57.86,57.48,57.8,434955.0,52.9739,53.0932,52.7445,53.0382,434955.0
2018-01-18 10:30:00,57.8,58.0,57.75,57.97,404247.0,53.0382,53.2217,52.9923,53.1942,404247.0
2018-01-18 10:40:00,57.97,58.02,57.82,57.85,274047.0,53.1942,53.24,53.0565,53.0841,274047.0
2018-01-18 10:50:00,57.84,58.05,57.77,57.87,222854.0,53.0749,53.2676,53.0106,53.1024,222854.0
2018-01-18 11:00:00,57.9,57.93,57.81,57.83,279002.0,53.1299,53.1575,53.0473,53.0657,279002.0
2018-01-18 11:10:00,57.84,57.89,57.65,57.74,195776.0,53.0749,53.1208,52.9005,52.9831,195776.0
2018-01-18 11:20:00,57.75,57.75,57.39,57.47,240189.0,52.9923,52.9923,52.662,52.7354,240189.0
2018-01-18 11:30:00,57.46,57.51,57.35,57.45,178629.0,52.7262,52.7721,52.6252,52.717,178629.0
2018-01-18 11:40:00,57.44,57.51,57.37,57.48,301407.0,52.7078,52.7721,52.6436,52.7445,301407.0
2018-01-18 11:50:00,57.47,57.62,57.45,57.53,177734.0,52.7354,52.873,52.717,52.7904,177734.0
2018-01-18 12:00:00,57.53,57.65,57.5,57.62,184420.0,52.7904,52.9005,52.7629,52.873,184420.0
2018-01-18 12:10:00,57.62,57.88,57.52,57.87,277502.0,52.873,53.1116,52.7812,53.1024,277502.0
2018-01-18 12:20:00,57.87,57.87,57.62,57.68,146113.0,53.1024,53.1024,52.873,52.9281,146113.0
2018-01-18 12:30:00,57.68,57.73,57.61,57.62,153714.0,52.9281,52.9739,52.8638,52.873,153714.0
2018-01-18 12:40:00,57.63,57.68,57.55,57.57,116642.0,52.8822,52.9281,52.8088,52.8271,116642.0
2018-01-18 12:50:00,57.57,57.59,57.37,57.37,144712.0,52.8271,52.8455,52.6436,52.6436,144712.0
2018-01-18 13:00:00,57.37,57.39,57.2,57.39,316913.0,52.6436,52.662,52.4876,52.662,316913.0
2018-01-18 13:10:00,57.39,57.49,57.38,57.44,172420.0,52.662,52.7537,52.6528,52.7078,172420.0
2018-01-18 13:20:00,57.43,57.51,57.38,57.5,163928.0,52.6987,52.7721,52.6528,52.7629,163928.0
2018-01-18 13:30:00,57.5,57.57,57.47,57.52,114288.0,52.7629,52.8271,52.7354,52.7812,114288.0
2018-01-18 13:40:00,57.51,57.57,57.47,57.54,151358.0,52.7721,52.8271,52.7354,52.7996,151358.0
2018-01-18 13:50:00,57.54,57.66,57.47,57.62,168010.0,52.7996,52.9097,52.7354,52.873,168010.0
2018-01-18 14:00:00,57.6,57.73,57.54,57.63,169504.0,52.8546,52.9739,52.7996,52.8822,169504.0
2018-01-18 14:10:00,57.63,57.68,57.56,57.58,139883.0,52.8822,52.9281,52.8179,52.8363,139883.0
2018-01-18 14:20:00,57.6,57.76,57.58,57.73,133006.0,52.8546,53.0015,52.8363,52.9739,133006.0
2018-01-18 14:30:00,57.73,57.75,57.55,57.6,209205.0,52.9739,52.9923,52.8088,52.8546,209205.0
2018-01-18 14:40:00,57.6,57.62,57.48,57.49,128088.0,52.8546,52.873,52.7445,52.7537,128088.0
2018-01-18 14:50:00,57.5,57.53,57.46,57.5,160935.0,52.7629,52.7904,52.7262,52.7629,160935.0
2018-01-18 15:00:00,57.5,57.57,57.43,57.57,210377.0,52.7629,52.8271,52.6987,52.8271,210377.0
2018-01-18 15:10:00,57.57,57.61,57.5,57.6,157263.0,52.8271,52.8638,52.7629,52.8546,157263.0
2018-01-18 15:20:00,57.61,57.61,57.46,57.49,185810.0,52.8638,52.8638,52.7262,52.7537,185810.0
2018-01-18 15:30:00,57.49,57.49,57.29,57.36,381885.0,52.7537,52.7537,52.5702,52.6344,381885.0
2018-01-18 15:40:00,57.36,57.43,57.3,57.35,294341.0,52.6344,52.6987,52.5794,52.6252,294341.0
2018-01-18 15:50:00,57.36,57.48,57.31,57.39,685845.0,52.6344,52.7445,52.5885,52.662,685845.0
2018-01-19 09:30:00,57.66,57.72,56.93,57.07,1259133.0,52.9097,52.9648,52.2398,52.3683,1259133.0
2018-01-19 09:40:00,57.07,57.24,56.9,57.07,436811.0,52.3683,52.5243,52.2123,52.3683,436811.0
2018-01-19 09:50:00,57.07,57.08,56.77,56.88,382674.0,52.3683,52.3775,52.093,52.194,382674.0
2018-01-19 10:00:00,56.88,56.94,56.6,56.87,303790.0,52.194,52.249,51.937,52.1848,303790.0
2018-01-19 10:10:00,56.87,57.19,56.83,56.94,391292.0,52.1848,52.4784,52.1481,52.249,391292.0
2018-01-19 10:20:00,56.95,57.17,56.85,57.14,203358.0,52.2582,52.4601,52.1664,52.4325,203358.0
2018-01-19 10:30:00,57.14,57.18,56.84,57.04,247341.0,52.4325,52.4693,52.1573,52.3408,247341.0
2018-01-19 10:40:00,57.04,57.09,56.9,56.92,156799.0,52.3408,52.3867,52.2123,52.2307,156799.0
2018-01-19 10:50:00,56.92,56.94,56.63,56.75,181010.0,52.2307,52.249,51.9646,52.0747,181010.0
2018-01-19 11:00:00,56.75,56.76,56.22,56.3,573225.0,52.0747,52.0839,51.5883,51.6617,573225.0
2018-01-19 11:10:00,56.31,56.58,56.31,56.48,292461.0,51.6709,51.9187,51.6709,51.8269,292461.0
2018-01-19 11:20:00,56.48,56.91,56.47,56.88,203790.0,51.8269,52.2215,51.8177,52.194,203790.0
2018-01-19 11:30:00,56.89,57.08,56.86,56.99,177996.0,52.2031,52.3775,52.1756,52.2949,177996.0
2018-01-19 11:40:00,57.0,57.17,56.97,57.07,160628.0,52.3041,52.4601,52.2766,52.3683,160628.0
2018-01-19 11:50:00,57.09,57.09,56.85,56.95,149495.0,52.3867,52.3867,52.1664,52.2582,149495.0
2018-01-19 12:00:00,56.94,57.06,56.94,57.03,123278.0,52.249,52.3591,52.249,52.3316,123278.0
2018-01-19 12:10:00,57.03,57.07,56.95,57.06,115732.0,52.3316,52.3683,52.2582,52.3591,115732.0
2018-01-19 12:20:00,57.05,57.06,56.98,57.04,99892.0,52.35,52.3591,52.2857,52.3408,99892.0
2018-01-19 12:30:00,57.04,57.13,56.98,57.1,161917.0,52.3408,52.4234,52.2857,52.3958,161917.0
2018-01-19 12:40:00,57.1,57.12,57.05,57.09,177533.0,52.3958,52.4142,52.35,52.3867,177533.0
2018-01-19 12:50:00,57.09,57.19,57.02,57.09,223971.0,52.3867,52.4784,52.3224,52.3867,223971.0
2018-01-19 13:00:00,57.07,57.14,57.03,57.03,80214.0,52.3683,52.4325,52.3316,52.3316,80214.0
2018-01-19 13:10:00,57.04,57.11,56.97,57.11,226134.0,52.3408,52.405,52.2766,52.405,226134.0
2018-01-19 13:20:00,57.1,57.15,57.01,57.14,117271.0,52.3958,52.4417,52.3133,52.4325,117271.0
2018-01-19 13:30:00,57.14,57.23,57.11,57.19,117306.0,52.4325,52.5151,52.405,52.4784,117306.0
2018-01-19 13:40:00,57.18,57.3,57.17,57.27,119821.0,52.4693,52.5794,52.4601,52.5518,119821.0
2018-01-19 13:50:00,57.27,57.33,57.22,57.32,118784.0,52.5518,52.6069,52.506,52.5977,118784.0
2018-01-19 14:00:00,57.32,57.41,57.3,57.39,107833.0,52.5977,52.6803,52.5794,52.662,107833.0
2018-01-19 14:10:00,57.39,57.44,57.33,57.4,111916.0,52.662,52.7078,52.6069,52.6711,111916.0
2018-01-19 14:20:00,57.4,57.43,57.31,57.34,85002.0,52.6711,52.6987,52.5885,52.6161,85002.0
2018-01-19 14:30:00,57.35,57.39,57.25,57.29,189627.0,52.6252,52.662,52.5335,52.5702,189627.0
2018-01-19 14:40:00,57.29,57.29,57.13,57.18,103673.0,52.5702,52.5702,52.4234,52.4693,103673.0
2018-01-19 14:50:00,57.18,57.22,57.09,57.11,129909.0,52.4693,52.506,52.3867,52.405,129909.0
2018-01-19 15:00:00,57.11,57.24,57.08,57.22,108116.0,52.405,52.5243,52.3775,52.506,108116.0
2018-01-19 15:10:00,57.22,57.34,57.21,57.33,87996.0,52.506,52.6161,52.4968,52.6069,87996.0
2018-01-19 15:20:00,57.33,57.43,57.3,57.43,159713.0,52.6069,52.6987,52.5794,52.6987,159713.0
2018-01-19 15:30:00,57.44,57.47,57.3,57.32,191888.0,52.7078,52.7354,52.5794,52.5977,191888.0
2018-01-19 15:40:00,57.31,57.34,57.24,57.28,198736.0,52.5885,52.6161,52.5243,52.561,198736.0
2018-01-19 15:50:00,57.29,57.44,57.29,57.39,667039.0,52.5702,52.7078,52.5702,52.662,667039.0
2018-01-22 09:30:00,57.47,57.53,57.17,57.2,663288.0,52.7354,52.7904,52.4601,52.4876,663288.0
2018-01-22 09:40:00,57.2,57.41,57.05,57.31,308356.0,52.4876,52.6803,52.35,52.5885,308356.0
2018-01-22 09:50:00,57.32,57.42,57.25,57.34,310255.0,52.5977,52.6895,52.5335,52.6161,310255.0
2018-01-22 10:00:00,57.33,57.35,57.14,57.25,294206.0,52.6069,52.6252,52.4325,52.5335,294206.0
2018-01-22 10:10:00,57.23,57.39,57.22,57.28,324691.0,52.5151,52.662,52.506,52.561,324691.0
2018-01-22 10:20:00,57.29,57.3,56.91,56.97,318085.0,52.5702,52.5794,52.2215,52.2766,318085.0
2018-01-22 10:30:00,56.98,57.17,56.87,57.15,253833.0,52.2857,52.4601,52.1848,52.4417,253833.0
2018-01-22 10:40:00,57.14,57.19,56.98,57.04,137935.0,52.4325,52.4784,52.2857,52.3408,137935.0
2018-01-22 10:50:00,57.03,57.07,56.93,57.01,170850.0,52.3316,52.3683,52.2398,52.3133,170850.0
2018-01-22 11:00:00,57.01,57.18,57.0,57.1,159553.0,52.3133,52.4693,52.3041,52.3958,159553.0
2018-01-22 11:10:00,57.11,57.15,57.03,57.12,149933.0,52.405,52.4417,52.3316,52.4142,149933.0
2018-01-22 11:20:00,57.12,57.15,57.07,57.08,93482.0,52.4142,52.4417,52.3683,52.3775,93482.0
2018-01-22 11:30:00,57.08,57.12,56.99,57.07,119897.0,52.3775,52.4142,52.2949,52.3683,119897.0
2018-01-22 11:40:00,57.08,57.12,57.01,57.11,109400.0,52.3775,52.4142,52.3133,52.405,109400.0
2018-01-22 11:50:00,57.11,57.27,57.06,57.23,225677.0,52.405,52.5518,52.3591,52.5151,225677.0
2018-01-22 12:00:00,57.24,57.27,57.14,57.14,128805.0,52.5243,52.5518,52.4325,52.4325,128805.0
2018-01-22 12:10:00,57.15,57.2,57.09,57.18,75429.0,52.4417,52.4876,52.3867,52.4693,75429.0
2018-01-22 12:20:00,57.17,57.2,57.1,57.11,101934.0,52.4601,52.4876,52.3958,52.405,101934.0
2018-01-22 12:30:00,57.11,57.19,57.09,57.12,91797.0,52.405,52.4784,52.3867,52.4142,91797.0
2018-01-22 12:40:00,57.13,57.13,57.03,57.07,141097.0,52.4234,52.4234,52.3316,52.3683,141097.0
2018-01-22 12:50:00,57.07,57.15,57.03,57.06,186298.0,52.3683,52.4417,52.3316,52.3591,186298.0
2018-01-22 13:00:00,57.06,57.1,57.04,57.06,115619.0,52.3591,52.3958,52.3408,52.3591,115619.0
2018-01-22 13:10:00,57.05,57.09,56.99,57.03,102953.0,52.35,52.3867,52.2949,52.3316,102953.0
2018-01-22 13:20:00,57.03,57.06,56.99,57.04,88689.0,52.3316,52.3591,52.2949,52.3408,88689.0
2018-01-22 13:30:00,57.05,57.12,57.03,57.08,113915.0,52.35,52.4142,52.3316,52.3775,113915.0
2018-01-22 13:40:00,57.08,57.15,57.06,57.11,142022.0,52.3775,52.4417,52.3591,52.405,142022.0
2018-01-22 13:50:00,57.11,57.14,57.07,57.14,109448.0,52.405,52.4325,52.3683,52.4325,109448.0
2018-01-22 14:00:00,57.14,57.16,57.08,57.09,260794.0,52.4325,52.4509,52.3775,52.3867,260794.0
2018-01-22 14:10:00,57.09,57.18,57.06,57.15,104795.0,52.3867,52.4693,52.3591,52.4417,104795.0
2018-01-22 14:20:00,57.14,57.21,57.13,57.19,118519.0,52.4325,52.4968,52.4234,52.4784,118519.0
2018-01-22 14:30:00,57.2,57.21,57.12,57.13,95499.0,52.4876,52.4968,52.4142,52.4234,95499.0
2018-01-22 14:40:00,57.14,57.22,57.14,57.18,122381.0,52.4325,52.506,52.4325,52.4693,122381.0
2018-01-22 14:50:00,57.18,57.19,57.1,57.11,105995.0,52.4693,52.4784,52.3958,52.405,105995.0
2018-01-22 15:00:00,57.1,57.19,57.09,57.16,72766.0,52.3958,52.4784,52.3867,52.4509,72766.0
2018-01-22 15:10:00,57.17,57.25,57.15,57.25,175317.0,52.4601,52.5335,52.4417,52.5335,175317.0
2018-01-22 15:20:00,57.24,57.3,57.23,57.27,156698.0,52.5243,52.5794,52.5151,52.5518,156698.0
2018-01-22 15:30:00,57.28,57.33,57.27,57.33,232379.0,52.561,52.6069,52.5518,52.6069,232379.0
2018-01-22 15:40:00,57.32,57.48,57.32,57.48,313143.0,52.5977,52.7445,52.5977,52.7445,313143.0
2018-01-22 15:50:00,57.48,57.52,57.34,57.46,696108.0,52.7445,52.7812,52.6161,52.7262,696108.0
2018-01-23 09:30:00,57.83,58.18,57.73,57.88,715469.0,53.0657,53.3869,52.9739,53.1116,715469.0
2018-01-23 09:40:00,57.89,57.89,57.53,57.76,424529.0,53.1208,53.1208,52.7904,53.0015,424529.0
2018-01-23 09:50:00,57.76,58.04,57.73,57.83,339847.0,53.0015,53.2584,52.9739,53.0657,339847.0
2018-01-23 10:00:00,57.83,58.02,57.74,58.0,207229.0,53.0657,53.24,52.9831,53.2217,207229.0
2018-01-23 10:10:00,57.99,58.04,57.84,57.93,301104.0,53.2125,53.2584,53.0749,53.1575,301104.0
2018-01-23 10:20:00,57.93,57.98,57.77,57.91,226615.0,53.1575,53.2033,53.0106,53.1391,226615.0
2018-01-23 10:30:00,57.91,58.03,57.84,57.91,218675.0,53.1391,53.2492,53.0749,53.1391,218675.0
2018-01-23 10:40:00,57.9,57.9,57.67,57.71,235421.0,53.1299,53.1299,52.9189,52.9556,235421.0
2018-01-23 10:50:00,57.7,57.88,57.67,57.76,287822.0,52.9464,53.1116,52.9189,53.0015,287822.0
2018-01-23 11:00:00,57.75,57.84,57.65,57.75,163447.0,52.9923,53.0749,52.9005,52.9923,163447.0
2018-01-23 11:10:00,57.75,57.89,57.74,57.83,199244.0,52.9923,53.1208,52.9831,53.0657,199244.0
2018-01-23 11:20:00,57.83,57.91,57.78,57.82,148212.0,53.0657,53.1391,53.0198,53.0565,148212.0
2018-01-23 11:30:00,57.81,57.86,57.68,57.71,173159.0,53.0473,53.0932,52.9281,52.9556,173159.0
2018-01-23 11:40:00,57.71,57.77,57.5,57.51,193332.0,52.9556,53.0106,52.7629,52.7721,193332.0
2018-01-23 11:50:00,57.51,57.54,57.44,57.49,187492.0,52.7721,52.7996,52.7078,52.7537,187492.0
2018-01-23 12:00:00,57.5,57.58,57.45,57.54,95996.0,52.7629,52.8363,52.717,52.7996,95996.0
2018-01-23 12:10:00,57.54,57.59,57.51,57.57,105073.0,52.7996,52.8455,52.7721,52.8271,105073.0
2018-01-23 12:20:00,57.57,57.63,57.53,57.62,99896.0,52.8271,52.8822,52.7904,52.873,99896.0
2018-01-23 12:30:00,57.62,57.71,57.61,57.7,75819.0,52.873,52.9556,52.8638,52.9464,75819.0
2018-01-23 12:40:00,57.7,57.76,57.64,57.64,138879.0,52.9464,53.0015,52.8914,52.8914,138879.0
2018-01-23 12:50:00,57.64,57.66,57.5,57.52,135831.0,52.8914,52.9097,52.7629,52.7812,135831.0
2018-01-23 13:00:00,57.53,57.55,57.44,57.49,97245.0,52.7904,52.8088,52.7078,52.7537,97245.0
2018-01-23 13:10:00,57.49,57.5,57.37,57.38,102480.0,52.7537,52.7629,52.6436,52.6528,102480.0
2018-01-23 13:20:00,57.38,57.47,57.34,57.42,87908.0,52.6528,52.7354,52.6161,52.6895,87908.0
2018-01-23 13:30:00,57.42,57.51,57.38,57.42,79983.0,52.6895,52.7721,52.6528,52.6895,79983.0
2018-01-23 13:40:00,57.42,57.5,57.39,57.45,77123.0,52.6895,52.7629,52.662,52.717,77123.0
2018-01-23 13:50:00,57.45,57.48,57.33,57.38,107272.0,52.717,52.7445,52.6069,52.6528,107272.0
2018-01-23 14:00:00,57.37,57.43,57.31,57.41,110473.0,52.6436,52.6987,52.5885,52.6803,110473.0
2018-01-23 14:10:00,57.41,57.44,57.36,57.38,202995.0,52.6803,52.7078,52.6344,52.6528,202995.0
2018-01-23 14:20:00,57.39,57.4,57.18,57.25,167375.0,52.662,52.6711,52.4693,52.5335,167375.0
2018-01-23 14:30:00,57.25,57.33,57.22,57.31,108342.0,52.5335,52.6069,52.506,52.5885,108342.0
2018-01-23 14:40:00,57.31,57.37,57.3,57.33,94078.0,52.5885,52.6436,52.5794,52.6069,94078.0
2018-01-23 14:50:00,57.34,57.44,57.33,57.43,113414.0,52.6161,52.7078,52.6069,52.6987,113414.0
2018-01-23 15:00:00,57.44,57.46,57.4,57.43,81365.0,52.7078,52.7262,52.6711,52.6987,81365.0
2018-01-23 15:10:00,57.43,57.52,57.42,57.5,145171.0,52.6987,52.7812,52.6895,52.7629,145171.0
2018-01-23 15:20:00,57.5,57.52,57.45,57.52,84300.0,52.7629,52.7812,52.717,52.7812,84300.0
2018-01-23 15:30:00,57.52,57.57,57.49,57.54,126314.0,52.7812,52.8271,52.7537,52.7996,126314.0
2018-01-23 15:40:00,57.55,57.74,57.54,57.73,234933.0,52.8088,52.9831,52.7996,52.9739,234933.0
2018-01-23 15:50:00,57.73,57.83,57.64,57.78,582049.0,52.9739,53.0657,52.8914,53.0198,582049.0
2018-01-24 09:30:00,57.32,57.42,56.85,56.93,837560.0,52.5977,52.6895,52.1664,52.2398,837560.0
2018-01-24 09:40:00,56.93,57.02,56.69,56.69,573846.0,52.2398,52.3224,52.0196,52.0196,573846.0
2018-01-24 09:50:00,56.69,56.7,56.36,56.57,539807.0,52.0196,52.0288,51.7168,51.9095,539807.0
2018-01-24 10:00:00,56.58,56.95,56.58,56.84,366911.0,51.9187,52.2582,51.9187,52.1573,366911.0
2018-01-24 10:10:00,56.83,56.94,56.75,56.89,203813.0,52.1481,52.249,52.0747,52.2031,203813.0
2018-01-24 10:20:00,56.9,56.9,56.69,56.81,221595.0,52.2123,52.2123,52.0196,52.1297,221595.0
2018-01-24 10:30:00,56.8,57.12,56.76,57.04,263188.0,52.1206,52.4142,52.0839,52.3408,263188.0
2018-01-24 10:40:00,57.05,57.14,56.93,56.98,263079.0,52.35,52.4325,52.2398,52.2857,263079.0
2018-01-24 10:50:00,56.97,57.04,56.87,57.02,201620.0,52.2766,52.3408,52.1848,52.3224,201620.0
2018-01-24 11:00:00,57.02,57.15,56.99,57.04,150536.0,52.3224,52.4417,52.2949,52.3408,150536.0
2018-01-24 11:10:00,57.05,57.07,56.77,56.89,327820.0,52.35,52.3683,52.093,52.2031,327820.0
2018-01-24 11:20:00,56.89,56.92,56.81,56.83,232963.0,52.2031,52.2307,52.1297,52.1481,232963.0
2018-01-24 11:30:00,56.82,56.85,56.44,56.57,504722.0,52.1389,52.1664,51.7902,51.9095,504722.0
2018-01-24 11:40:00,56.57,56.7,56.46,56.49,282885.0,51.9095,52.0288,51.8086,51.8361,282885.0
2018-01-24 11:50:00,56.48,56.79,56.48,56.7,259457.0,51.8269,52.1114,51.8269,52.0288,259457.0
2018-01-24 12:00:00,56.7,56.75,56.57,56.7,148575.0,52.0288,52.0747,51.9095,52.0288,148575.0
2018-01-24 12:10:00,56.71,56.79,56.64,56.74,105446.0,52.038,52.1114,51.9737,52.0655,105446.0
2018-01-24 12:20:00,56.73,56.75,56.55,56.64,151989.0,52.0563,52.0747,51.8912,51.9737,151989.0
2018-01-24 12:30:00,56.63,56.66,56.53,56.58,132560.0,51.9646,51.9921,51.8728,51.9187,132560.0
2018-01-24 12:40:00,56.58,56.68,56.5,56.62,196975.0,51.9187,52.0104,51.8453,51.9554,196975.0
2018-01-24 12:50:00,56.62,56.71,56.58,56.68,173831.0,51.9554,52.038,51.9187,52.0104,173831.0
2018-01-24 13:00:00,56.67,56.71,56.54,56.55,219063.0,52.0013,52.038,51.882,51.8912,219063.0
2018-01-24 13:10:00,56.54,56.57,56.44,56.55,298086.0,51.882,51.9095,51.7902,51.8912,298086.0
2018-01-24 13:20:00,56.55,56.84,56.5,56.78,239703.0,51.8912,52.1573,51.8453,52.1022,239703.0
2018-01-24 13:30:00,56.79,57.03,56.77,56.99,268686.0,52.1114,52.3316,52.093,52.2949,268686.0
2018-01-24 13:40:00,57.0,57.12,56.92,57.1,121354.0,52.3041,52.4142,52.2307,52.3958,121354.0
2018-01-24 13:50:00,57.09,57.11,56.85,56.85,155224.0,52.3867,52.405,52.1664,52.1664,155224.0
2018-01-24 14:00:00,56.86,56.89,56.75,56.83,120584.0,52.1756,52.2031,52.0747,52.1481,120584.0
2018-01-24 14:10:00,56.81,56.9,56.76,56.89,160780.0,52.1297,52.2123,52.0839,52.2031,160780.0
2018-01-24 14:20:00,56.89,56.95,56.78,56.92,140153.0,52.2031,52.2582,52.1022,52.2307,140153.0
2018-01-24 14:30:00,56.92,56.92,56.81,56.87,103378.0,52.2307,52.2307,52.1297,52.1848,103378.0
2018-01-24 14:40:00,56.88,57.12,56.87,57.08,148687.0,52.194,52.4142,52.1848,52.3775,148687.0
2018-01-24 14:50:00,57.09,57.19,57.03,57.14,160625.0,52.3867,52.4784,52.3316,52.4325,160625.0
2018-01-24 15:00:00,57.14,57.18,56.96,57.03,132769.0,52.4325,52.4693,52.2674,52.3316,132769.0
2018-01-24 15:10:00,57.04,57.05,56.8,56.85,204370.0,52.3408,52.35,52.1206,52.1664,204370.0
2018-01-24 15:20:00,56.84,56.93,56.79,56.84,126561.0,52.1573,52.2398,52.1114,52.1573,126561.0
2018-01-24 15:30:00,56.84,56.89,56.77,56.87,187997.0,52.1573,52.2031,52.093,52.1848,187997.0
2018-01-24 15:40:00,56.86,57.08,56.8,57.02,385467.0,52.1756,52.3775,52.1206,52.3224,385467.0
2018-01-24 15:50:00,57.03,57.03,56.88,56.89,569385.0,52.3316,52.3316,52.194,52.2031,569385.0
2018-01-25 09:30:00,58.18,58.73,57.75,58.01,1242097.0,53.3869,53.8916,52.9923,53.2309,1242097.0
2018-01-25 09:40:00,58.01,58.1,57.24,57.28,797369.0,53.2309,53.3135,52.5243,52.561,797369.0
2018-01-25 09:50:00,57.3,57.33,56.55,56.75,730506.0,52.5794,52.6069,51.8912,52.0747,730506.0
2018-01-25 10:00:00,56.76,57.08,56.62,56.99,385406.0,52.0839,52.3775,51.9554,52.2949,385406.0
2018-01-25 10:10:00,56.99,57.16,56.78,57.1,572178.0,52.2949,52.4509,52.1022,52.3958,572178.0
2018-01-25 10:20:00,57.1,57.16,56.76,56.91,325018.0,52.3958,52.4509,52.0839,52.2215,325018.0
2018-01-25 10:30:00,56.92,57.04,56.88,56.88,210776.0,52.2307,52.3408,52.194,52.194,210776.0
2018-01-25 10:40:00,56.89,56.95,56.73,56.92,250517.0,52.2031,52.2582,52.0563,52.2307,250517.0
2018-01-25 10:50:00,56.92,56.98,56.77,56.8,239297.0,52.2307,52.2857,52.093,52.1206,239297.0
2018-01-25 11:00:00,56.8,56.95,56.71,56.77,178402.0,52.1206,52.2582,52.038,52.093,178402.0
2018-01-25 11:10:00,56.76,56.9,56.51,56.52,284325.0,52.0839,52.2123,51.8544,51.8636,284325.0
2018-01-25 11:20:00,56.52,56.76,56.29,56.73,518297.0,51.8636,52.0839,51.6526,52.0563,518297.0
2018-01-25 11:30:00,56.73,56.91,56.73,56.81,236156.0,52.0563,52.2215,52.0563,52.1297,236156.0
2018-01-25 11:40:00,56.82,56.95,56.77,56.93,195861.0,52.1389,52.2582,52.093,52.2398,195861.0
2018-01-25 11:50:00,56.92,56.93,56.81,56.89,107891.0,52.2307,52.2398,52.1297,52.2031,107891.0
2018-01-25 12:00:00,56.9,56.92,56.83,56.85,71029.0,52.2123,52.2307,52.1481,52.1664,71029.0
2018-01-25 12:10:00,56.86,56.88,56.68,56.72,126934.0,52.1756,52.194,52.0104,52.0471,126934.0
2018-01-25 12:20:00,56.72,56.73,56.49,56.64,273560.0,52.0471,52.0563,51.8361,51.9737,273560.0
2018-01-25 12:30:00,56.63,56.69,56.56,56.61,151833.0,51.9646,52.0196,51.9003,51.9462,151833.0
2018-01-25 12:40:00,56.61,56.62,56.46,56.46,119391.0,51.9462,51.9554,51.8086,51.8086,119391.0
2018-01-25 12:50:00,56.47,56.53,56.2,56.25,229275.0,51.8177,51.8728,51.57,51.6159,229275.0
2018-01-25 13:00:00,56.23,56.3,56.02,56.3,343496.0,51.5975,51.6617,51.4048,51.6617,343496.0
2018-01-25 13:10:00,56.3,56.44,56.24,56.44,188919.0,51.6617,51.7902,51.6067,51.7902,188919.0
2018-01-25 13:20:00,56.45,56.45,56.33,56.38,101824.0,51.7994,51.7994,51.6893,51.7352,101824.0
2018-01-25 13:30:00,56.38,56.48,56.33,56.42,90624.0,51.7352,51.8269,51.6893,51.7719,90624.0
2018-01-25 13:40:00,56.41,56.44,56.34,56.35,102856.0,51.7627,51.7902,51.6985,51.7076,102856.0
2018-01-25 13:50:00,56.35,56.39,56.17,56.19,184923.0,51.7076,51.7443,51.5425,51.5608,184923.0
2018-01-25 14:00:00,56.19,56.2,55.86,55.9,344344.0,51.5608,51.57,51.258,51.2947,344344.0
2018-01-25 14:10:00,55.91,56.11,55.84,56.1,336969.0,51.3039,51.4874,51.2396,51.4782,336969.0
2018-01-25 14:20:00,56.09,56.14,56.03,56.11,109388.0,51.4691,51.5149,51.414,51.4874,109388.0
2018-01-25 14:30:00,56.11,56.17,55.85,55.92,176130.0,51.4874,51.5425,51.2488,51.3131,176130.0
2018-01-25 14:40:00,55.91,55.92,55.73,55.8,350338.0,51.3039,51.3131,51.1387,51.2029,350338.0
2018-01-25 14:50:00,55.79,55.89,55.62,55.78,220621.0,51.1938,51.2855,51.0378,51.1846,220621.0
2018-01-25 15:00:00,55.78,55.81,55.65,55.65,232931.0,51.1846,51.2121,51.0653,51.0653,232931.0
2018-01-25 15:10:00,55.66,55.81,55.53,55.81,328451.0,51.0745,51.2121,50.9552,51.2121,328451.0
2018-01-25 15:20:00,55.8,55.89,55.65,55.66,269006.0,51.2029,51.2855,51.0653,51.0745,269006.0
2018-01-25 15:30:00,55.66,55.67,55.46,55.57,384051.0,51.0745,51.0837,50.891,50.9919,384051.0
2018-01-25 15:40:00,55.57,55.86,55.53,55.75,627060.0,50.9919,51.258,50.9552,51.1571,627060.0
2018-01-25 15:50:00,55.76,55.9,55.69,55.76,1110803.0,51.1662,51.2947,51.102,51.1662,1110803.0
2018-01-26 09:30:00,56.42,56.65,55.93,56.52,1143602.0,51.7719,51.9829,51.3222,51.8636,1143602.0
2018-01-26 09:40:00,56.51,56.65,56.19,56.44,625495.0,51.8544,51.9829,51.5608,51.7902,625495.0
2018-01-26 09:50:00,56.47,56.76,56.28,56.71,367756.0,51.8177,52.0839,51.6434,52.038,367756.0
2018-01-26 10:00:00,56.69,56.99,56.68,56.95,362453.0,52.0196,52.2949,52.0104,52.2582,362453.0
2018-01-26 10:10:00,56.95,56.96,56.64,56.69,214457.0,52.2582,52.2674,51.9737,52.0196,214457.0
2018-01-26 10:20:00,56.7,56.83,56.64,56.71,252504.0,52.0288,52.1481,51.9737,52.038,252504.0
2018-01-26 10:30:00,56.7,56.7,56.53,56.58,169161.0,52.0288,52.0288,51.8728,51.9187,169161.0
2018-01-26 10:40:00,56.58,56.65,56.5,56.5,163460.0,51.9187,51.9829,51.8453,51.8453,163460.0
2018-01-26 10:50:00,56.51,56.6,56.41,56.41,164883.0,51.8544,51.937,51.7627,51.7627,164883.0
2018-01-26 11:00:00,56.41,56.47,56.35,56.45,116235.0,51.7627,51.8177,51.7076,51.7994,116235.0
2018-01-26 11:10:00,56.46,56.52,56.43,56.5,124485.0,51.8086,51.8636,51.781,51.8453,124485.0
2018-01-26 11:20:00,56.49,56.59,56.4,56.44,120276.0,51.8361,51.9279,51.7535,51.7902,120276.0
2018-01-26 11:30:00,56.45,56.47,56.26,56.32,109975.0,51.7994,51.8177,51.625,51.6801,109975.0
2018-01-26 11:40:00,56.32,56.32,56.19,56.2,143226.0,51.6801,51.6801,51.5608,51.57,143226.0
2018-01-26 11:50:00,56.21,56.21,56.1,56.16,136920.0,51.5792,51.5792,51.4782,51.5333,136920.0
2018-01-26 12:00:00,56.16,56.21,56.1,56.11,111994.0,51.5333,51.5792,51.4782,51.4874,111994.0
2018-01-26 12:10:00,56.1,56.11,56.01,56.09,122365.0,51.4782,51.4874,51.3956,51.4691,122365.0
2018-01-26 12:20:00,56.08,56.29,56.07,56.23,284642.0,51.4599,51.6526,51.4507,51.5975,284642.0
2018-01-26 12:30:00,56.24,56.28,56.19,56.21,73965.0,51.6067,51.6434,51.5608,51.5792,73965.0
2018-01-26 12:40:00,56.2,56.25,56.16,56.25,93764.0,51.57,51.6159,51.5333,51.6159,93764.0
2018-01-26 12:50:00,56.25,56.25,56.19,56.23,94788.0,51.6159,51.6159,51.5608,51.5975,94788.0
2018-01-26 13:00:00,56.23,56.34,56.22,56.27,90853.0,51.5975,51.6985,51.5883,51.6342,90853.0
2018-01-26 13:10:00,56.28,56.35,56.24,56.3,77964.0,51.6434,51.7076,51.6067,51.6617,77964.0
2018-01-26 13:20:00,56.3,56.56,56.3,56.47,223202.0,51.6617,51.9003,51.6617,51.8177,223202.0
2018-01-26 13:30:00,56.47,56.53,56.41,56.5,199466.0,51.8177,51.8728,51.7627,51.8453,199466.0
2018-01-26 13:40:00,56.51,56.54,56.46,56.5,157665.0,51.8544,51.882,51.8086,51.8453,157665.0
2018-01-26 13:50:00,56.5,56.7,56.49,56.67,165365.0,51.8453,52.0288,51.8361,52.0013,165365.0
2018-01-26 14:00:00,56.68,56.84,56.65,56.84,129879.0,52.0104,52.1573,51.9829,52.1573,129879.0
2018-01-26 14:10:00,56.84,56.92,56.81,56.89,160890.0,52.1573,52.2307,52.1297,52.2031,160890.0
2018-01-26 14:20:00,56.89,56.89,56.68,56.72,155366.0,52.2031,52.2031,52.0104,52.0471,155366.0
2018-01-26 14:30:00,56.71,56.82,56.66,56.8,120778.0,52.038,52.1389,51.9921,52.1206,120778.0
2018-01-26 14:40:00,56.79,56.86,56.71,56.78,182177.0,52.1114,52.1756,52.038,52.1022,182177.0
2018-01-26 14:50:00,56.77,56.85,56.69,56.81,199245.0,52.093,52.1664,52.0196,52.1297,199245.0
2018-01-26 15:00:00,56.81,56.82,56.67,56.75,281280.0,52.1297,52.1389,52.0013,52.0747,281280.0
2018-01-26 15:10:00,56.75,56.9,56.75,56.88,131630.0,52.0747,52.2123,52.0747,52.194,131630.0
2018-01-26 15:20:00,56.88,56.97,56.83,56.9,226386.0,52.194,52.2766,52.1481,52.2123,226386.0
2018-01-26 15:30:00,56.89,56.97,56.85,56.97,189959.0,52.2031,52.2766,52.1664,52.2766,189959.0
2018-01-26 15:40:00,56.97,57.02,56.96,56.99,440838.0,52.2766,52.3224,52.2674,52.2949,440838.0
2018-01-26 15:50:00,56.99,57.12,56.98,57.11,904268.0,52.2949,52.4142,52.2857,52.405,904268.0
2018-01-29 09:30:00,56.73,56.92,56.27,56.45,441291.0,52.0563,52.2307,51.6342,51.7994,441291.0
2018-01-29 09:40:00,56.46,56.62,56.13,56.17,397732.0,51.8086,51.9554,51.5058,51.5425,397732.0
2018-01-29 09:50:00,56.17,56.26,55.85,55.93,487617.0,51.5425,51.625,51.2488,51.3222,487617.0
2018-01-29 10:00:00,55.94,55.95,55.48,55.63,465926.0,51.3314,51.3406,50.9093,51.0469,465926.0
2018-01-29 10:10:00,55.64,55.8,55.48,55.54,266861.0,51.0561,51.2029,50.9093,50.9644,266861.0
2018-01-29 10:20:00,55.53,55.7,55.52,55.64,268989.0,50.9552,51.1112,50.946,51.0561,268989.0
2018-01-29 10:30:00,55.63,55.63,55.37,55.41,339345.0,51.0469,51.0469,50.8084,50.8451,339345.0
2018-01-29 10:40:00,55.4,55.43,55.12,55.16,370336.0,50.8359,50.8634,50.579,50.6157,370336.0
2018-01-29 10:50:00,55.16,55.2,54.9,55.01,485463.0,50.6157,50.6524,50.3771,50.478,485463.0
2018-01-29 11:00:00,55.0,55.04,54.84,54.97,371236.0,50.4688,50.5056,50.322,50.4413,371236.0
2018-01-29 11:10:00,54.96,55.07,54.88,55.0,383128.0,50.4321,50.5331,50.3587,50.4688,383128.0
2018-01-29 11:20:00,55.0,55.13,54.82,54.87,472916.0,50.4688,50.5881,50.3037,50.3496,472916.0
2018-01-29 11:30:00,54.88,55.12,54.84,55.06,257005.0,50.3587,50.579,50.322,50.5239,257005.0
2018-01-29 11:40:00,55.07,55.27,55.02,55.12,272495.0,50.5331,50.7166,50.4872,50.579,272495.0
2018-01-29 11:50:00,55.12,55.24,55.11,55.16,192896.0,50.579,50.6891,50.5698,50.6157,192896.0
2018-01-29 12:00:00,55.16,55.18,55.06,55.1,192685.0,50.6157,50.634,50.5239,50.5606,192685.0
2018-01-29 12:10:00,55.1,55.23,55.0,55.22,224554.0,50.5606,50.6799,50.4688,50.6707,224554.0
2018-01-29 12:20:00,55.22,55.23,55.1,55.21,129792.0,50.6707,50.6799,50.5606,50.6615,129792.0
2018-01-29 12:30:00,55.21,55.27,55.14,55.14,115493.0,50.6615,50.7166,50.5973,50.5973,115493.0
2018-01-29 12:40:00,55.15,55.24,55.14,55.19,147987.0,50.6065,50.6891,50.5973,50.6432,147987.0
2018-01-29 12:50:00,55.2,55.46,55.16,55.42,213461.0,50.6524,50.891,50.6157,50.8542,213461.0
2018-01-29 13:00:00,55.44,55.56,55.38,55.49,139451.0,50.8726,50.9827,50.8175,50.9185,139451.0
2018-01-29 13:10:00,55.49,55.52,55.4,55.4,99688.0,50.9185,50.946,50.8359,50.8359,99688.0
2018-01-29 13:20:00,55.41,55.44,55.3,55.31,108236.0,50.8451,50.8726,50.7441,50.7533,108236.0
2018-01-29 13:30:00,55.32,55.38,55.27,55.36,112841.0,50.7625,50.8175,50.7166,50.7992,112841.0
2018-01-29 13:40:00,55.37,55.37,55.29,55.34,99607.0,50.8084,50.8084,50.735,50.7808,99607.0
2018-01-29 13:50:00,55.33,55.4,55.3,55.38,118466.0,50.7717,50.8359,50.7441,50.8175,118466.0
2018-01-29 14:00:00,55.38,55.43,55.34,55.38,137276.0,50.8175,50.8634,50.7808,50.8175,137276.0
2018-01-29 14:10:00,55.39,55.44,55.32,55.4,121315.0,50.8267,50.8726,50.7625,50.8359,121315.0
2018-01-29 14:20:00,55.4,55.45,55.33,55.4,134350.0,50.8359,50.8818,50.7717,50.8359,134350.0
2018-01-29 14:30:00,55.4,55.44,55.33,55.34,142387.0,50.8359,50.8726,50.7717,50.7808,142387.0
2018-01-29 14:40:00,55.33,55.41,55.31,55.4,131001.0,50.7717,50.8451,50.7533,50.8359,131001.0
2018-01-29 14:50:00,55.4,55.47,55.37,55.47,120989.0,50.8359,50.9001,50.8084,50.9001,120989.0
2018-01-29 15:00:00,55.47,55.5,55.42,55.43,174139.0,50.9001,50.9277,50.8542,50.8634,174139.0
2018-01-29 15:10:00,55.43,55.45,55.36,55.37,164251.0,50.8634,50.8818,50.7992,50.8084,164251.0
2018-01-29 15:20:00,55.36,55.36,55.17,55.18,228584.0,50.7992,50.7992,50.6248,50.634,228584.0
2018-01-29 15:30:00,55.18,55.23,55.13,55.13,230584.0,50.634,50.6799,50.5881,50.5881,230584.0
2018-01-29 15:40:00,55.13,55.14,55.02,55.03,375829.0,50.5881,50.5973,50.4872,50.4964,375829.0
2018-01-29 15:50:00,55.03,55.47,55.03,55.33,1119560.0,50.4964,50.9001,50.4964,50.7717,1119560.0
2018-01-30 09:30:00,54.28,54.31,53.4,53.79,1397076.0,49.8082,49.8357,49.0007,49.3585,1397076.0
2018-01-30 09:40:00,53.8,54.33,53.64,53.88,673178.0,49.3677,49.854,49.2209,49.4411,673178.0
2018-01-30 09:50:00,53.88,53.91,53.47,53.48,466758.0,49.4411,49.4686,49.0649,49.0741,466758.0
2018-01-30 10:00:00,53.49,53.51,53.24,53.45,632958.0,49.0833,49.1016,48.8538,49.0465,632958.0
2018-01-30 10:10:00,53.45,53.63,53.38,53.39,507036.0,49.0465,49.2117,48.9823,48.9915,507036.0
2018-01-30 10:20:00,53.39,53.67,53.33,53.67,376718.0,48.9915,49.2484,48.9364,49.2484,376718.0
2018-01-30 10:30:00,53.67,53.82,53.61,53.8,370831.0,49.2484,49.3861,49.1934,49.3677,370831.0
2018-01-30 10:40:00,53.8,53.8,53.44,53.46,336891.0,49.3677,49.3677,49.0374,49.0557,336891.0
2018-01-30 10:50:00,53.46,53.85,53.38,53.78,361632.0,49.0557,49.4136,48.9823,49.3494,361632.0
2018-01-30 11:00:00,53.79,53.92,53.73,53.85,348026.0,49.3585,49.4778,49.3035,49.4136,348026.0
2018-01-30 11:10:00,53.86,53.92,53.61,53.62,313142.0,49.4228,49.4778,49.1934,49.2025,313142.0
2018-01-30 11:20:00,53.62,53.64,53.48,53.53,274242.0,49.2025,49.2209,49.0741,49.12,274242.0
2018-01-30 11:30:00,53.53,53.54,53.37,53.39,354469.0,49.12,49.1291,48.9731,48.9915,354469.0
2018-01-30 11:40:00,53.39,53.48,53.35,53.35,235726.0,48.9915,49.0741,48.9548,48.9548,235726.0
2018-01-30 11:50:00,53.35,53.42,53.3,53.32,244044.0,48.9548,49.019,48.9089,48.9273,244044.0
2018-01-30 12:00:00,53.33,53.45,53.31,53.43,230455.0,48.9364,49.0465,48.9181,49.0282,230455.0
2018-01-30 12:10:00,53.43,53.74,53.4,53.63,235368.0,49.0282,49.3127,49.0007,49.2117,235368.0
2018-01-30 12:20:00,53.64,53.65,53.51,53.51,118135.0,49.2209,49.2301,49.1016,49.1016,118135.0
2018-01-30 12:30:00,53.51,53.62,53.48,53.51,111284.0,49.1016,49.2025,49.0741,49.1016,111284.0
2018-01-30 12:40:00,53.51,53.59,53.33,53.35,200601.0,49.1016,49.175,48.9364,48.9548,200601.0
2018-01-30 12:50:00,53.35,53.45,53.34,53.41,133664.0,48.9548,49.0465,48.9456,49.0098,133664.0
2018-01-30 13:00:00,53.41,53.42,53.21,53.3,283357.0,49.0098,49.019,48.8263,48.9089,283357.0
2018-01-30 13:10:00,53.3,53.42,53.29,53.35,189745.0,48.9089,49.019,48.8997,48.9548,189745.0
2018-01-30 13:20:00,53.36,53.37,53.28,53.3,159382.0,48.964,48.9731,48.8906,48.9089,159382.0
2018-01-30 13:30:00,53.3,53.44,53.29,53.39,219432.0,48.9089,49.0374,48.8997,48.9915,219432.0
2018-01-30 13:40:00,53.4,53.61,53.39,53.6,139674.0,49.0007,49.1934,48.9915,49.1842,139674.0
2018-01-30 13:50:00,53.6,53.68,53.58,53.63,139528.0,49.1842,49.2576,49.1658,49.2117,139528.0
2018-01-30 14:00:00,53.63,53.68,53.52,53.54,144171.0,49.2117,49.2576,49.1108,49.1291,144171.0
2018-01-30 14:10:00,53.54,53.72,53.54,53.64,169393.0,49.1291,49.2943,49.1291,49.2209,169393.0
2018-01-30 14:20:00,53.63,53.64,53.51,53.57,143033.0,49.2117,49.2209,49.1016,49.1567,143033.0
2018-01-30 14:30:00,53.57,53.57,53.37,53.39,155650.0,49.1567,49.1567,48.9731,48.9915,155650.0
2018-01-30 14:40:00,53.39,53.48,53.32,53.47,137321.0,48.9915,49.0741,48.9273,49.0649,137321.0
2018-01-30 14:50:00,53.46,53.47,53.38,53.41,159792.0,49.0557,49.0649,48.9823,49.0098,159792.0
2018-01-30 15:00:00,53.4,53.55,53.37,53.48,307585.0,49.0007,49.1383,48.9731,49.0741,307585.0
2018-01-30 15:10:00,53.5,53.61,53.48,53.55,274704.0,49.0924,49.1934,49.0741,49.1383,274704.0
2018-01-30 15:20:00,53.56,53.61,53.51,53.51,239468.0,49.1475,49.1934,49.1016,49.1016,239468.0
2018-01-30 15:30:00,53.52,53.6,53.45,53.55,309964.0,49.1108,49.1842,49.0465,49.1383,309964.0
2018-01-30 15:40:00,53.54,53.56,53.49,53.5,406287.0,49.1291,49.1475,49.0833,49.0924,406287.0
2018-01-30 15:50:00,53.5,53.5,53.37,53.39,914495.0,49.0924,49.0924,48.9731,48.9915,914495.0
2018-01-31 09:30:00,53.68,54.14,53.59,53.77,900260.0,49.2576,49.6797,49.175,49.3402,900260.0
2018-01-31 09:40:00,53.76,53.81,53.22,53.26,558114.0,49.331,49.3769,48.8355,48.8722,558114.0
2018-01-31 09:50:00,53.26,53.44,53.14,53.23,413699.0,48.8722,49.0374,48.7621,48.8447,413699.0
2018-01-31 10:00:00,53.24,53.35,52.91,53.13,710968.0,48.8538,48.9548,48.551,48.7529,710968.0
2018-01-31 10:10:00,53.13,53.19,52.93,53.07,372716.0,48.7529,48.808,48.5694,48.6979,372716.0
2018-01-31 10:20:00,53.07,53.37,53.07,53.27,401348.0,48.6979,48.9731,48.6979,48.8814,401348.0
2018-01-31 10:30:00,53.28,53.54,53.26,53.5,366885.0,48.8906,49.1291,48.8722,49.0924,366885.0
2018-01-31 10:40:00,53.51,53.52,53.29,53.4,280283.0,49.1016,49.1108,48.8997,49.0007,280283.0
2018-01-31 10:50:00,53.39,53.58,53.39,53.48,247494.0,48.9915,49.1658,48.9915,49.0741,247494.0
2018-01-31 11:00:00,53.49,53.5,53.41,53.47,248299.0,49.0833,49.0924,49.0098,49.0649,248299.0
2018-01-31 11:10:00,53.46,53.52,53.35,53.35,158753.0,49.0557,49.1108,48.9548,48.9548,158753.0
2018-01-31 11:20:00,53.35,53.36,53.12,53.25,280824.0,48.9548,48.964,48.7437,48.863,280824.0
2018-01-31 11:30:00,53.24,53.37,53.24,53.3,169312.0,48.8538,48.9731,48.8538,48.9089,169312.0
2018-01-31 11:40:00,53.3,53.3,53.12,53.17,122484.0,48.9089,48.9089,48.7437,48.7896,122484.0
2018-01-31 11:50:00,53.17,53.17,53.05,53.08,128613.0,48.7896,48.7896,48.6795,48.707,128613.0
2018-01-31 12:00:00,53.08,53.19,53.04,53.14,155846.0,48.707,48.808,48.6703,48.7621,155846.0
2018-01-31 12:10:00,53.14,53.17,53.09,53.12,156354.0,48.7621,48.7896,48.7162,48.7437,156354.0
2018-01-31 12:20:00,53.13,53.31,53.12,53.29,186467.0,48.7529,48.9181,48.7437,48.8997,186467.0
2018-01-31 12:30:00,53.29,53.41,53.24,53.32,154127.0,48.8997,49.0098,48.8538,48.9273,154127.0
2018-01-31 12:40:00,53.32,53.34,53.19,53.21,127962.0,48.9273,48.9456,48.808,48.8263,127962.0
2018-01-31 12:50:00,53.2,53.27,53.19,53.26,98338.0,48.8171,48.8814,48.808,48.8722,98338.0
2018-01-31 13:00:00,53.26,53.32,53.23,53.3,148436.0,48.8722,48.9273,48.8447,48.9089,148436.0
2018-01-31 13:10:00,53.29,53.33,53.24,53.28,109431.0,48.8997,48.9364,48.8538,48.8906,109431.0
2018-01-31 13:20:00,53.29,53.37,53.29,53.36,127037.0,48.8997,48.9731,48.8997,48.964,127037.0
2018-01-31 13:30:00,53.35,53.39,53.29,53.31,106582.0,48.9548,48.9915,48.8997,48.9181,106582.0
2018-01-31 13:40:00,53.31,53.32,53.24,53.32,125534.0,48.9181,48.9273,48.8538,48.9273,125534.0
2018-01-31 13:50:00,53.31,53.41,53.28,53.31,157940.0,48.9181,49.0098,48.8906,48.9181,157940.0
2018-01-31 14:00:00,53.31,53.56,53.31,53.53,237933.0,48.9181,49.1475,48.9181,49.12,237933.0
2018-01-31 14:10:00,53.53,53.6,53.43,53.58,175332.0,49.12,49.1842,49.0282,49.1658,175332.0
2018-01-31 14:20:00,53.58,53.6,53.44,53.57,155495.0,49.1658,49.1842,49.0374,49.1567,155495.0
2018-01-31 14:30:00,53.56,53.64,53.45,53.45,163704.0,49.1475,49.2209,49.0465,49.0465,163704.0
2018-01-31 14:40:00,53.45,53.6,53.45,53.48,188767.0,49.0465,49.1842,49.0465,49.0741,188767.0
2018-01-31 14:50:00,53.48,53.64,53.38,53.61,160483.0,49.0741,49.2209,48.9823,49.1934,160483.0
2018-01-31 15:00:00,53.61,53.63,53.31,53.39,213131.0,49.1934,49.2117,48.9181,48.9915,213131.0
2018-01-31 15:10:00,53.4,53.49,53.37,53.43,186780.0,49.0007,49.0833,48.9731,49.0282,186780.0
2018-01-31 15:20:00,53.43,53.58,53.42,53.57,187497.0,49.0282,49.1658,49.019,49.1567,187497.0
2018-01-31 15:30:00,53.57,53.74,53.57,53.68,265569.0,49.1567,49.3127,49.1567,49.2576,265569.0
2018-01-31 15:40:00,53.68,53.8,53.65,53.67,281215.0,49.2576,49.3677,49.2301,49.2484,281215.0
2018-01-31 15:50:00,53.67,53.68,53.56,53.64,812607.0,49.2484,49.2576,49.1475,49.2209,812607.0
2018-02-01 09:30:00,53.16,53.78,53.14,53.69,579092.0,48.7804,49.3494,48.7621,49.2668,579092.0
2018-02-01 09:40:00,53.72,53.74,53.4,53.55,338643.0,49.2943,49.3127,49.0007,49.1383,338643.0
2018-02-01 09:50:00,53.55,53.84,53.52,53.75,302295.0,49.1383,49.4044,49.1108,49.3218,302295.0
2018-02-01 10:00:00,53.78,53.9,53.56,53.57,230685.0,49.3494,49.4595,49.1475,49.1567,230685.0
2018-02-01 10:10:00,53.57,53.93,53.57,53.88,221136.0,49.1567,49.487,49.1567,49.4411,221136.0
2018-02-01 10:20:00,53.88,54.04,53.58,53.7,219074.0,49.4411,49.5879,49.1658,49.2759,219074.0
2018-02-01 10:30:00,53.72,54.09,53.69,54.05,206133.0,49.2943,49.6338,49.2668,49.5971,206133.0
2018-02-01 10:40:00,54.05,54.12,53.94,54.04,225890.0,49.5971,49.6613,49.4962,49.5879,225890.0
2018-02-01 10:50:00,54.05,54.18,53.87,53.9,358792.0,49.5971,49.7164,49.4319,49.4595,358792.0
2018-02-01 11:00:00,53.91,54.03,53.77,53.81,276655.0,49.4686,49.5788,49.3402,49.3769,276655.0
2018-02-01 11:10:00,53.81,53.86,53.72,53.78,126079.0,49.3769,49.4228,49.2943,49.3494,126079.0
2018-02-01 11:20:00,53.78,53.78,53.58,53.58,169868.0,49.3494,49.3494,49.1658,49.1658,169868.0
2018-02-01 11:30:00,53.59,53.7,53.57,53.64,138547.0,49.175,49.2759,49.1567,49.2209,138547.0
2018-02-01 11:40:00,53.62,53.74,53.59,53.69,167518.0,49.2025,49.3127,49.175,49.2668,167518.0
2018-02-01 11:50:00,53.68,53.75,53.58,53.69,101943.0,49.2576,49.3218,49.1658,49.2668,101943.0
2018-02-01 12:00:00,53.7,53.77,53.55,53.57,113145.0,49.2759,49.3402,49.1383,49.1567,113145.0
2018-02-01 12:10:00,53.57,53.6,53.47,53.6,137892.0,49.1567,49.1842,49.0649,49.1842,137892.0
2018-02-01 12:20:00,53.61,53.64,53.51,53.55,120295.0,49.1934,49.2209,49.1016,49.1383,120295.0
2018-02-01 12:30:00,53.55,53.63,53.5,53.63,116957.0,49.1383,49.2117,49.0924,49.2117,116957.0
2018-02-01 12:40:00,53.63,53.63,53.51,53.55,86674.0,49.2117,49.2117,49.1016,49.1383,86674.0
2018-02-01 12:50:00,53.54,53.55,53.46,53.49,116236.0,49.1291,49.1383,49.0557,49.0833,116236.0
2018-02-01 13:00:00,53.5,53.75,53.48,53.62,329759.0,49.0924,49.3218,49.0741,49.2025,329759.0
2018-02-01 13:10:00,53.61,53.66,53.52,53.52,102858.0,49.1934,49.2392,49.1108,49.1108,102858.0
2018-02-01 13:20:00,53.53,53.57,53.45,53.53,105350.0,49.12,49.1567,49.0465,49.12,105350.0
2018-02-01 13:30:00,53.53,53.54,53.45,53.46,80414.0,49.12,49.1291,49.0465,49.0557,80414.0
2018-02-01 13:40:00,53.46,53.49,53.42,53.47,131914.0,49.0557,49.0833,49.019,49.0649,131914.0
2018-02-01 13:50:00,53.47,53.49,53.32,53.37,132005.0,49.0649,49.0833,48.9273,48.9731,132005.0
2018-02-01 14:00:00,53.37,53.46,53.27,53.39,197982.0,48.9731,49.0557,48.8814,48.9915,197982.0
2018-02-01 14:10:00,53.38,53.52,53.34,53.44,97134.0,48.9823,49.1108,48.9456,49.0374,97134.0
2018-02-01 14:20:00,53.44,53.47,53.28,53.43,165762.0,49.0374,49.0649,48.8906,49.0282,165762.0
2018-02-01 14:30:00,53.43,53.45,53.34,53.4,129804.0,49.0282,49.0465,48.9456,49.0007,129804.0
2018-02-01 14:40:00,53.4,53.46,53.36,53.42,130484.0,49.0007,49.0557,48.964,49.019,130484.0
2018-02-01 14:50:00,53.43,53.5,53.4,53.45,74791.0,49.0282,49.0924,49.0007,49.0465,74791.0
2018-02-01 15:00:00,53.44,53.49,53.37,53.44,111697.0,49.0374,49.0833,48.9731,49.0374,111697.0
2018-02-01 15:10:00,53.44,53.45,53.35,53.36,103787.0,49.0374,49.0465,48.9548,48.964,103787.0
2018-02-01 15:20:00,53.35,53.37,53.21,53.21,195196.0,48.9548,48.9731,48.8263,48.8263,195196.0
2018-02-01 15:30:00,53.21,53.21,53.01,53.03,325389.0,48.8263,48.8263,48.6428,48.6611,325389.0
2018-02-01 15:40:00,53.02,53.19,52.93,53.17,354049.0,48.652,48.808,48.5694,48.7896,354049.0
2018-02-01 15:50:00,53.17,53.35,53.15,53.28,671364.0,48.7896,48.9548,48.7713,48.8906,671364.0
2018-02-02 09:30:00,52.57,52.79,51.2,51.28,1757718.0,48.239,48.4409,46.9819,47.0553,1757718.0
2018-02-02 09:40:00,51.32,51.66,51.28,51.41,825990.0,47.092,47.404,47.0553,47.1746,825990.0
2018-02-02 09:50:00,51.4,51.4,50.87,50.91,1057456.0,47.1654,47.1654,46.6791,46.7158,1057456.0
2018-02-02 10:00:00,50.91,51.13,50.52,51.08,758109.0,46.7158,46.9177,46.3579,46.8718,758109.0
2018-02-02 10:10:00,51.06,51.13,50.89,50.91,452053.0,46.8534,46.9177,46.6974,46.7158,452053.0
2018-02-02 10:20:00,50.91,51.15,50.77,51.02,635363.0,46.7158,46.936,46.5873,46.8167,635363.0
2018-02-02 10:30:00,51.01,51.3,50.92,51.29,431257.0,46.8076,47.0737,46.725,47.0645,431257.0
2018-02-02 10:40:00,51.3,51.58,51.3,51.53,307747.0,47.0737,47.3306,47.0737,47.2847,307747.0
2018-02-02 10:50:00,51.52,51.67,51.49,51.62,200707.0,47.2755,47.4132,47.248,47.3673,200707.0
2018-02-02 11:00:00,51.61,51.65,51.45,51.59,280102.0,47.3581,47.3948,47.2113,47.3398,280102.0
2018-02-02 11:10:00,51.6,51.73,51.38,51.45,188810.0,47.349,47.4682,47.1471,47.2113,188810.0
2018-02-02 11:20:00,51.45,51.61,51.32,51.57,408750.0,47.2113,47.3581,47.092,47.3214,408750.0
2018-02-02 11:30:00,51.57,51.59,51.32,51.46,315217.0,47.3214,47.3398,47.092,47.2205,315217.0
2018-02-02 11:40:00,51.46,51.59,51.44,51.56,171616.0,47.2205,47.3398,47.2021,47.3123,171616.0
2018-02-02 11:50:00,51.56,51.59,51.42,51.43,200042.0,47.3123,47.3398,47.1838,47.193,200042.0
2018-02-02 12:00:00,51.42,51.47,51.3,51.39,201218.0,47.1838,47.2297,47.0737,47.1563,201218.0
2018-02-02 12:10:00,51.39,51.65,51.38,51.65,195997.0,47.1563,47.3948,47.1471,47.3948,195997.0
2018-02-02 12:20:00,51.65,51.76,51.53,51.74,174497.0,47.3948,47.4958,47.2847,47.4774,174497.0
2018-02-02 12:30:00,51.74,51.78,51.66,51.7,135029.0,47.4774,47.5141,47.404,47.4407,135029.0
2018-02-02 12:40:00,51.7,51.73,51.56,51.61,129998.0,47.4407,47.4682,47.3123,47.3581,129998.0
2018-02-02 12:50:00,51.6,51.68,51.54,51.58,80532.0,47.349,47.4224,47.2939,47.3306,80532.0
2018-02-02 13:00:00,51.58,51.62,51.5,51.52,137981.0,47.3306,47.3673,47.2572,47.2755,137981.0
2018-02-02 13:10:00,51.51,51.57,51.47,51.5,116955.0,47.2664,47.3214,47.2297,47.2572,116955.0
2018-02-02 13:20:00,51.5,51.53,51.32,51.47,192880.0,47.2572,47.2847,47.092,47.2297,192880.0
2018-02-02 13:30:00,51.46,51.64,51.46,51.53,117621.0,47.2205,47.3857,47.2205,47.2847,117621.0
2018-02-02 13:40:00,51.53,51.68,51.53,51.67,231147.0,47.2847,47.4224,47.2847,47.4132,231147.0
2018-02-02 13:50:00,51.67,51.72,51.54,51.54,354959.0,47.4132,47.4591,47.2939,47.2939,354959.0
2018-02-02 14:00:00,51.55,51.55,51.3,51.32,130278.0,47.3031,47.3031,47.0737,47.092,130278.0
2018-02-02 14:10:00,51.31,51.32,51.05,51.11,254094.0,47.0828,47.092,46.8443,46.8993,254094.0
2018-02-02 14:20:00,51.13,51.19,50.99,51.05,267815.0,46.9177,46.9727,46.7892,46.8443,267815.0
2018-02-02 14:30:00,51.04,51.21,51.03,51.11,323551.0,46.8351,46.9911,46.8259,46.8993,323551.0
2018-02-02 14:40:00,51.12,51.24,51.05,51.07,202080.0,46.9085,47.0186,46.8443,46.8626,202080.0
2018-02-02 14:50:00,51.06,51.1,50.95,51.03,272567.0,46.8534,46.8901,46.7525,46.8259,272567.0
2018-02-02 15:00:00,51.02,51.05,50.85,50.85,244810.0,46.8167,46.8443,46.6607,46.6607,244810.0
2018-02-02 15:10:00,50.85,51.16,50.83,51.02,394734.0,46.6607,46.9452,46.6424,46.8167,394734.0
2018-02-02 15:20:00,51.02,51.15,51.01,51.05,267417.0,46.8167,46.936,46.8076,46.8443,267417.0
2018-02-02 15:30:00,51.04,51.13,50.92,51.11,307688.0,46.8351,46.9177,46.725,46.8993,307688.0
2018-02-02 15:40:00,51.1,51.1,50.93,50.94,372321.0,46.8901,46.8901,46.7342,46.7433,372321.0
2018-02-02 15:50:00,50.94,51.0,50.63,50.7,1349173.0,46.7433,46.7984,46.4589,46.5231,1349173.0
2018-02-05 09:30:00,49.98,50.67,49.5,50.63,1083377.0,45.8624,46.4956,45.422,46.4589,1083377.0
2018-02-05 09:40:00,50.63,50.67,50.34,50.47,542123.0,46.4589,46.4956,46.1928,46.3121,542123.0
2018-02-05 09:50:00,50.47,50.55,50.23,50.55,566777.0,46.3121,46.3855,46.0918,46.3855,566777.0
2018-02-05 10:00:00,50.55,50.87,50.48,50.85,548573.0,46.3855,46.6791,46.3212,46.6607,548573.0
2018-02-05 10:10:00,50.85,51.22,50.85,51.17,461810.0,46.6607,47.0003,46.6607,46.9544,461810.0
2018-02-05 10:20:00,51.17,51.47,51.12,51.41,353197.0,46.9544,47.2297,46.9085,47.1746,353197.0
2018-02-05 10:30:00,51.41,51.43,50.98,50.98,409569.0,47.1746,47.193,46.78,46.78,409569.0
2018-02-05 10:40:00,51.0,51.38,50.98,51.28,281570.0,46.7984,47.1471,46.78,47.0553,281570.0
2018-02-05 10:50:00,51.29,51.4,51.08,51.12,329221.0,47.0645,47.1654,46.8718,46.9085,329221.0
2018-02-05 11:00:00,51.13,51.2,51.01,51.19,175695.0,46.9177,46.9819,46.8076,46.9727,175695.0
2018-02-05 11:10:00,51.2,51.25,50.94,50.99,205330.0,46.9819,47.0278,46.7433,46.7892,205330.0
2018-02-05 11:20:00,50.99,51.16,50.95,51.08,181637.0,46.7892,46.9452,46.7525,46.8718,181637.0
2018-02-05 11:30:00,51.09,51.09,50.93,51.0,191025.0,46.881,46.881,46.7342,46.7984,191025.0
2018-02-05 11:40:00,50.99,51.02,50.88,50.89,186962.0,46.7892,46.8167,46.6883,46.6974,186962.0
2018-02-05 11:50:00,50.88,51.03,50.82,51.01,229321.0,46.6883,46.8259,46.6332,46.8076,229321.0
2018-02-05 12:00:00,51.0,51.02,50.68,50.71,207617.0,46.7984,46.8167,46.5048,46.5323,207617.0
2018-02-05 12:10:00,50.7,50.75,50.52,50.53,194002.0,46.5231,46.569,46.3579,46.3671,194002.0
2018-02-05 12:20:00,50.53,50.69,50.45,50.64,226417.0,46.3671,46.5139,46.2937,46.468,226417.0
2018-02-05 12:30:00,50.63,50.84,50.58,50.76,158518.0,46.4589,46.6516,46.413,46.5782,158518.0
2018-02-05 12:40:00,50.77,50.92,50.72,50.84,202676.0,46.5873,46.725,46.5415,46.6516,202676.0
2018-02-05 12:50:00,50.83,50.9,50.72,50.73,134727.0,46.6424,46.7066,46.5415,46.5506,134727.0
2018-02-05 13:00:00,50.73,50.73,50.46,50.5,205045.0,46.5506,46.5506,46.3029,46.3396,205045.0
2018-02-05 13:10:00,50.49,50.56,50.26,50.29,267837.0,46.3304,46.3946,46.1194,46.1469,267837.0
2018-02-05 13:20:00,50.28,50.34,50.13,50.31,218043.0,46.1377,46.1928,46.0001,46.1652,218043.0
2018-02-05 13:30:00,50.31,50.47,50.15,50.16,218245.0,46.1652,46.3121,46.0184,46.0276,218245.0
2018-02-05 13:40:00,50.18,50.34,50.17,50.27,183801.0,46.0459,46.1928,46.0368,46.1285,183801.0
2018-02-05 13:50:00,50.28,50.58,50.25,50.56,272386.0,46.1377,46.413,46.1102,46.3946,272386.0
2018-02-05 14:00:00,50.56,50.58,50.33,50.35,164760.0,46.3946,46.413,46.1836,46.2019,164760.0
2018-02-05 14:10:00,50.35,50.45,50.13,50.15,250330.0,46.2019,46.2937,46.0001,46.0184,250330.0
2018-02-05 14:20:00,50.15,50.18,49.97,50.04,300839.0,46.0184,46.0459,45.8532,45.9175,300839.0
2018-02-05 14:30:00,50.03,50.05,49.78,49.87,343704.0,45.9083,45.9267,45.6789,45.7615,343704.0
2018-02-05 14:40:00,49.88,50.02,49.76,49.78,301818.0,45.7707,45.8991,45.6605,45.6789,301818.0
2018-02-05 14:50:00,49.78,49.78,49.44,49.58,500426.0,45.6789,45.6789,45.3669,45.4954,500426.0
2018-02-05 15:00:00,49.57,49.61,48.8,48.88,729428.0,45.4862,45.5229,44.7796,44.853,729428.0
2018-02-05 15:10:00,48.86,49.73,48.63,49.42,600224.0,44.8347,45.633,44.6236,45.3486,600224.0
2018-02-05 15:20:00,49.44,49.74,49.24,49.64,586182.0,45.3669,45.6422,45.1834,45.5504,586182.0
2018-02-05 15:30:00,49.64,49.76,49.29,49.3,770881.0,45.5504,45.6605,45.2293,45.2384,770881.0
2018-02-05 15:40:00,49.29,49.45,48.74,48.76,688757.0,45.2293,45.3761,44.7246,44.7429,688757.0
2018-02-05 15:50:00,48.75,48.82,48.31,48.31,1615052.0,44.7338,44.798,44.33,44.33,1615052.0
2018-02-06 09:30:00,47.42,48.48,46.4,48.45,1902669.0,43.5133,44.486,42.5774,44.4585,1902669.0
2018-02-06 09:40:00,48.45,49.35,48.27,49.26,1028565.0,44.4585,45.2843,44.2933,45.2017,1028565.0
2018-02-06 09:50:00,49.26,49.99,48.97,49.3,1176129.0,45.2017,45.8716,44.9356,45.2384,1176129.0
2018-02-06 10:00:00,49.33,49.58,48.88,48.93,545030.0,45.266,45.4954,44.853,44.8989,545030.0
2018-02-06 10:10:00,48.91,49.14,48.36,48.68,840730.0,44.8806,45.0916,44.3759,44.6695,840730.0
2018-02-06 10:20:00,48.65,49.02,48.23,48.69,683884.0,44.642,44.9815,44.2566,44.6787,683884.0
2018-02-06 10:30:00,48.68,48.8,48.0,48.15,508336.0,44.6695,44.7796,44.0455,44.1832,508336.0
2018-02-06 10:40:00,48.13,48.73,48.02,48.52,395722.0,44.1648,44.7154,44.0639,44.5227,395722.0
2018-02-06 10:50:00,48.54,48.88,48.41,48.43,367101.0,44.5411,44.853,44.4218,44.4401,367101.0
2018-02-06 11:00:00,48.41,48.58,48.22,48.48,384214.0,44.4218,44.5778,44.2474,44.486,384214.0
2018-02-06 11:10:00,48.47,48.64,48.21,48.43,335901.0,44.4768,44.6328,44.2382,44.4401,335901.0
2018-02-06 11:20:00,48.44,48.69,48.22,48.38,420504.0,44.4493,44.6787,44.2474,44.3942,420504.0
2018-02-06 11:30:00,48.37,48.46,48.09,48.42,358250.0,44.3851,44.4676,44.1281,44.4309,358250.0
2018-02-06 11:40:00,48.41,48.57,48.3,48.53,256977.0,44.4218,44.5686,44.3208,44.5319,256977.0
2018-02-06 11:50:00,48.54,48.79,48.51,48.55,244358.0,44.5411,44.7705,44.5135,44.5502,244358.0
2018-02-06 12:00:00,48.56,48.94,48.48,48.9,198022.0,44.5594,44.9081,44.486,44.8714,198022.0
2018-02-06 12:10:00,48.91,49.15,48.78,48.92,196463.0,44.8806,45.1008,44.7613,44.8897,196463.0
2018-02-06 12:20:00,48.91,49.17,48.83,49.15,355883.0,44.8806,45.1192,44.8072,45.1008,355883.0
2018-02-06 12:30:00,49.16,49.35,48.87,49.35,374212.0,45.11,45.2843,44.8439,45.2843,374212.0
2018-02-06 12:40:00,49.32,49.32,48.78,48.8,203760.0,45.2568,45.2568,44.7613,44.7796,203760.0
2018-02-06 12:50:00,48.82,48.93,48.66,48.92,233779.0,44.798,44.8989,44.6512,44.8897,233779.0
2018-02-06 13:00:00,48.91,48.91,48.47,48.53,410412.0,44.8806,44.8806,44.4768,44.5319,410412.0
2018-02-06 13:10:00,48.52,48.97,48.47,48.91,213181.0,44.5227,44.9356,44.4768,44.8806,213181.0
2018-02-06 13:20:00,48.9,49.05,48.83,49.01,257406.0,44.8714,45.009,44.8072,44.9723,257406.0
2018-02-06 13:30:00,49.0,49.02,48.63,48.82,231943.0,44.9632,44.9815,44.6236,44.798,231943.0
2018-02-06 13:40:00,48.82,48.84,48.53,48.58,216299.0,44.798,44.8163,44.5319,44.5778,216299.0
2018-02-06 13:50:00,48.58,48.65,48.49,48.55,314689.0,44.5778,44.642,44.4952,44.5502,314689.0
2018-02-06 14:00:00,48.55,48.74,48.52,48.53,184949.0,44.5502,44.7246,44.5227,44.5319,184949.0
2018-02-06 14:10:00,48.54,48.91,48.51,48.53,256128.0,44.5411,44.8806,44.5135,44.5319,256128.0
2018-02-06 14:20:00,48.53,48.67,48.42,48.64,215164.0,44.5319,44.6603,44.4309,44.6328,215164.0
2018-02-06 14:30:00,48.62,49.05,48.57,48.89,194656.0,44.6145,45.009,44.5686,44.8622,194656.0
2018-02-06 14:40:00,48.9,49.37,48.9,49.27,261973.0,44.8714,45.3027,44.8714,45.2109,261973.0
2018-02-06 14:50:00,49.28,49.52,49.06,49.51,303823.0,45.2201,45.4403,45.0182,45.4311,303823.0
2018-02-06 15:00:00,49.52,50.02,49.49,49.99,536104.0,45.4403,45.8991,45.4128,45.8716,536104.0
2018-02-06 15:10:00,50.0,50.0,49.58,49.65,334681.0,45.8808,45.8808,45.4954,45.5596,334681.0
2018-02-06 15:20:00,49.66,49.86,49.48,49.79,365052.0,45.5688,45.7523,45.4036,45.6881,365052.0
2018-02-06 15:30:00,49.81,50.24,49.56,50.21,590968.0,45.7064,46.101,45.477,46.0735,590968.0
2018-02-06 15:40:00,50.21,50.26,49.8,49.8,728083.0,46.0735,46.1194,45.6972,45.6972,728083.0
2018-02-06 15:50:00,49.81,50.25,49.74,50.25,1289222.0,45.7064,46.1102,45.6422,46.1102,1289222.0
2018-02-07 09:30:00,49.87,49.92,49.32,49.56,753141.0,45.7615,45.8074,45.2568,45.477,753141.0
2018-02-07 09:40:00,49.55,49.76,49.34,49.48,486080.0,45.4678,45.6605,45.2751,45.4036,486080.0
2018-02-07 09:50:00,49.47,50.11,49.44,49.99,430250.0,45.3944,45.9817,45.3669,45.8716,430250.0
2018-02-07 10:00:00,49.98,50.29,49.98,50.2,468916.0,45.8624,46.1469,45.8624,46.0643,468916.0
2018-02-07 10:10:00,50.2,50.29,50.03,50.06,441427.0,46.0643,46.1469,45.9083,45.9358,441427.0
2018-02-07 10:20:00,50.05,50.12,49.9,49.92,293049.0,45.9267,45.9909,45.789,45.8074,293049.0
2018-02-07 10:30:00,49.92,50.23,49.87,50.22,238677.0,45.8074,46.0918,45.7615,46.0826,238677.0
2018-02-07 10:40:00,50.21,50.42,50.16,50.41,314289.0,46.0735,46.2662,46.0276,46.257,314289.0
2018-02-07 10:50:00,50.41,50.58,50.34,50.39,282765.0,46.257,46.413,46.1928,46.2386,282765.0
2018-02-07 11:00:00,50.39,50.48,50.29,50.42,270502.0,46.2386,46.3212,46.1469,46.2662,270502.0
2018-02-07 11:10:00,50.42,50.52,50.23,50.24,239650.0,46.2662,46.3579,46.0918,46.101,239650.0
2018-02-07 11:20:00,50.25,50.37,50.19,50.19,186402.0,46.1102,46.2203,46.0551,46.0551,186402.0
2018-02-07 11:30:00,50.18,50.19,49.95,50.01,202097.0,46.0459,46.0551,45.8349,45.8899,202097.0
2018-02-07 11:40:00,50.01,50.12,49.93,50.04,277139.0,45.8899,45.9909,45.8165,45.9175,277139.0
2018-02-07 11:50:00,50.03,50.05,49.83,49.98,229886.0,45.9083,45.9267,45.7248,45.8624,229886.0
2018-02-07 12:00:00,49.98,50.02,49.91,50.02,126526.0,45.8624,45.8991,45.7982,45.8991,126526.0
2018-02-07 12:10:00,50.03,50.09,49.86,49.94,114413.0,45.9083,45.9634,45.7523,45.8257,114413.0
2018-02-07 12:20:00,49.94,49.94,49.79,49.83,125113.0,45.8257,45.8257,45.6881,45.7248,125113.0
2018-02-07 12:30:00,49.83,49.87,49.57,49.66,269128.0,45.7248,45.7615,45.4862,45.5688,269128.0
2018-02-07 12:40:00,49.66,49.84,49.52,49.57,160966.0,45.5688,45.734,45.4403,45.4862,160966.0
2018-02-07 12:50:00,49.56,49.64,49.46,49.46,195562.0,45.477,45.5504,45.3853,45.3853,195562.0
2018-02-07 13:00:00,49.49,49.57,49.19,49.28,270830.0,45.4128,45.4862,45.1375,45.2201,270830.0
2018-02-07 13:10:00,49.3,49.41,48.91,49.4,385623.0,45.2384,45.3394,44.8806,45.3302,385623.0
2018-02-07 13:20:00,49.4,49.4,49.01,49.2,255037.0,45.3302,45.3302,44.9723,45.1467,255037.0
2018-02-07 13:30:00,49.17,49.43,49.15,49.35,353429.0,45.1192,45.3577,45.1008,45.2843,353429.0
2018-02-07 13:40:00,49.33,49.47,49.21,49.23,146579.0,45.266,45.3944,45.1559,45.1742,146579.0
2018-02-07 13:50:00,49.23,49.38,49.16,49.36,120080.0,45.1742,45.3119,45.11,45.2935,120080.0
2018-02-07 14:00:00,49.36,49.36,49.05,49.12,176158.0,45.2935,45.2935,45.009,45.0733,176158.0
2018-02-07 14:10:00,49.12,49.34,49.12,49.34,162737.0,45.0733,45.2751,45.0733,45.2751,162737.0
2018-02-07 14:20:00,49.35,49.55,49.35,49.52,263261.0,45.2843,45.4678,45.2843,45.4403,263261.0
2018-02-07 14:30:00,49.52,49.52,49.18,49.18,160810.0,45.4403,45.4403,45.1283,45.1283,160810.0
2018-02-07 14:40:00,49.18,49.27,48.98,49.04,242195.0,45.1283,45.2109,44.9448,44.9999,242195.0
2018-02-07 14:50:00,49.03,49.12,48.81,49.12,305465.0,44.9907,45.0733,44.7888,45.0733,305465.0
2018-02-07 15:00:00,49.1,49.31,49.07,49.23,258105.0,45.0549,45.2476,45.0274,45.1742,258105.0
2018-02-07 15:10:00,49.23,49.41,49.19,49.3,262196.0,45.1742,45.3394,45.1375,45.2384,262196.0
2018-02-07 15:20:00,49.29,49.5,49.24,49.44,279254.0,45.2293,45.422,45.1834,45.3669,279254.0
2018-02-07 15:30:00,49.44,49.5,49.27,49.39,250505.0,45.3669,45.422,45.2109,45.321,250505.0
2018-02-07 15:40:00,49.4,49.46,49.07,49.16,347868.0,45.3302,45.3853,45.0274,45.11,347868.0
2018-02-07 15:50:00,49.16,49.16,48.67,48.69,1596355.0,45.11,45.11,44.6603,44.6787,1596355.0
2018-02-08 09:30:00,49.0,49.15,48.71,49.06,569720.0,44.9632,45.1008,44.697,45.0182,569720.0
2018-02-08 09:40:00,49.06,49.1,48.36,48.47,490444.0,45.0182,45.0549,44.3759,44.4768,490444.0
2018-02-08 09:50:00,48.45,48.71,48.26,48.61,371603.0,44.4585,44.697,44.2841,44.6053,371603.0
2018-02-08 10:00:00,48.6,48.84,48.49,48.79,393339.0,44.5961,44.8163,44.4952,44.7705,393339.0
2018-02-08 10:10:00,48.8,48.82,48.64,48.66,201644.0,44.7796,44.798,44.6328,44.6512,201644.0
2018-02-08 10:20:00,48.68,48.7,48.29,48.32,254835.0,44.6695,44.6879,44.3116,44.3392,254835.0
2018-02-08 10:30:00,48.33,48.33,47.92,47.92,532487.0,44.3484,44.3484,43.9721,43.9721,532487.0
2018-02-08 10:40:00,47.92,48.04,47.69,47.7,397967.0,43.9721,44.0822,43.7611,43.7703,397967.0
2018-02-08 10:50:00,47.72,47.72,46.92,47.37,822292.0,43.7886,43.7886,43.0545,43.4674,822292.0
2018-02-08 11:00:00,47.38,47.81,47.33,47.56,461690.0,43.4766,43.8712,43.4307,43.6418,461690.0
2018-02-08 11:10:00,47.55,47.65,47.17,47.19,478440.0,43.6326,43.7244,43.2839,43.3023,478440.0
2018-02-08 11:20:00,47.2,47.25,46.87,47.04,448473.0,43.3114,43.3573,43.0086,43.1646,448473.0
2018-02-08 11:30:00,47.05,47.46,47.02,47.41,508566.0,43.1738,43.55,43.1463,43.5041,508566.0
2018-02-08 11:40:00,47.4,47.42,47.09,47.14,384749.0,43.495,43.5133,43.2105,43.2564,384749.0
2018-02-08 11:50:00,47.14,47.43,47.14,47.34,256958.0,43.2564,43.5225,43.2564,43.4399,256958.0
2018-02-08 12:00:00,47.32,47.5,47.16,47.18,184996.0,43.4216,43.5867,43.2747,43.2931,184996.0
2018-02-08 12:10:00,47.16,47.16,46.82,46.83,393426.0,43.2747,43.2747,42.9628,42.9719,393426.0
2018-02-08 12:20:00,46.83,46.87,46.59,46.87,424946.0,42.9719,43.0086,42.7517,43.0086,424946.0
2018-02-08 12:30:00,46.86,46.96,46.66,46.73,264216.0,42.9995,43.0912,42.8159,42.8802,264216.0
2018-02-08 12:40:00,46.74,46.96,46.46,46.55,346579.0,42.8893,43.0912,42.6324,42.715,346579.0
2018-02-08 12:50:00,46.55,46.57,46.24,46.52,352193.0,42.715,42.7334,42.4305,42.6875,352193.0
2018-02-08 13:00:00,46.52,46.81,46.39,46.72,370028.0,42.6875,42.9536,42.5682,42.871,370028.0
2018-02-08 13:10:00,46.72,47.06,46.67,46.99,342476.0,42.871,43.183,42.8251,43.1187,342476.0
2018-02-08 13:20:00,47.0,47.2,46.68,46.7,268750.0,43.1279,43.3114,42.8343,42.8526,268750.0
2018-02-08 13:30:00,46.68,47.2,46.66,47.19,217560.0,42.8343,43.3114,42.8159,43.3023,217560.0
2018-02-08 13:40:00,47.2,47.49,47.07,47.25,248793.0,43.3114,43.5776,43.1922,43.3573,248793.0
2018-02-08 13:50:00,47.24,47.43,47.13,47.26,193740.0,43.3482,43.5225,43.2472,43.3665,193740.0
2018-02-08 14:00:00,47.25,47.29,47.0,47.21,220646.0,43.3573,43.394,43.1279,43.3206,220646.0
2018-02-08 14:10:00,47.22,47.37,47.14,47.17,217153.0,43.3298,43.4674,43.2564,43.2839,217153.0
2018-02-08 14:20:00,47.18,47.26,46.82,46.89,325337.0,43.2931,43.3665,42.9628,43.027,325337.0
2018-02-08 14:30:00,46.89,46.89,46.61,46.88,369366.0,43.027,43.027,42.7701,43.0178,369366.0
2018-02-08 14:40:00,46.88,46.89,46.65,46.7,253767.0,43.0178,43.027,42.8068,42.8526,253767.0
2018-02-08 14:50:00,46.7,46.7,46.44,46.55,270682.0,42.8526,42.8526,42.6141,42.715,270682.0
2018-02-08 15:00:00,46.55,46.74,46.43,46.45,333267.0,42.715,42.8893,42.6049,42.6232,333267.0
2018-02-08 15:10:00,46.43,46.52,46.31,46.39,438650.0,42.6049,42.6875,42.4948,42.5682,438650.0
2018-02-08 15:20:00,46.39,46.73,46.26,46.5,417880.0,42.5682,42.8802,42.4489,42.6691,417880.0
2018-02-08 15:30:00,46.49,46.6,46.09,46.15,520007.0,42.6599,42.7609,42.2929,42.348,520007.0
2018-02-08 15:40:00,46.14,46.37,45.97,46.23,1056170.0,42.3388,42.5498,42.1828,42.4214,1056170.0
2018-02-08 15:50:00,46.23,46.23,45.74,45.75,2121107.0,42.4214,42.4214,41.9717,41.9809,2121107.0
2018-02-09 09:30:00,46.84,47.09,46.38,46.48,1004249.0,42.9811,43.2105,42.559,42.6508,1004249.0
2018-02-09 09:40:00,46.5,47.18,46.16,46.88,472111.0,42.6691,43.2931,42.3571,43.0178,472111.0
2018-02-09 09:50:00,46.89,47.27,46.71,47.18,560225.0,43.027,43.3757,42.8618,43.2931,560225.0
2018-02-09 10:00:00,47.18,47.29,46.71,46.87,678711.0,43.2931,43.394,42.8618,43.0086,678711.0
2018-02-09 10:10:00,46.88,47.25,46.83,47.19,577672.0,43.0178,43.3573,42.9719,43.3023,577672.0
2018-02-09 10:20:00,47.19,47.63,47.12,47.37,497064.0,43.3023,43.706,43.238,43.4674,497064.0
2018-02-09 10:30:00,47.36,47.41,46.95,47.01,431619.0,43.4583,43.5041,43.082,43.1371,431619.0
2018-02-09 10:40:00,47.0,47.01,46.03,46.28,648618.0,43.1279,43.1371,42.2378,42.4672,648618.0
2018-02-09 10:50:00,46.29,46.78,46.25,46.51,478226.0,42.4764,42.9261,42.4397,42.6783,478226.0
2018-02-09 11:00:00,46.5,47.04,46.45,46.88,302071.0,42.6691,43.1646,42.6232,43.0178,302071.0
2018-02-09 11:10:00,46.85,46.97,46.27,46.51,379933.0,42.9903,43.1004,42.4581,42.6783,379933.0
2018-02-09 11:20:00,46.52,46.69,46.33,46.43,221022.0,42.6875,42.8435,42.5131,42.6049,221022.0
2018-02-09 11:30:00,46.42,46.74,46.37,46.54,210952.0,42.5957,42.8893,42.5498,42.7058,210952.0
2018-02-09 11:40:00,46.54,46.59,46.19,46.23,191326.0,42.7058,42.7517,42.3847,42.4214,191326.0
2018-02-09 11:50:00,46.23,46.33,46.0,46.04,219952.0,42.4214,42.5131,42.2103,42.247,219952.0
2018-02-09 12:00:00,46.03,46.13,45.55,45.58,327002.0,42.2378,42.3296,41.7974,41.8249,327002.0
2018-02-09 12:10:00,45.59,45.93,45.46,45.58,439762.0,41.8341,42.1461,41.7148,41.8249,439762.0
2018-02-09 12:20:00,45.57,45.94,45.46,45.47,358840.0,41.8157,42.1553,41.7148,41.724,358840.0
2018-02-09 12:30:00,45.49,45.72,45.41,45.44,288719.0,41.7423,41.9534,41.6689,41.6964,288719.0
2018-02-09 12:40:00,45.43,45.48,45.13,45.34,338382.0,41.6873,41.7332,41.412,41.6047,338382.0
2018-02-09 12:50:00,45.33,46.01,45.3,45.95,311897.0,41.5955,42.2195,41.568,42.1644,311897.0
2018-02-09 13:00:00,45.96,45.96,45.46,45.46,217183.0,42.1736,42.1736,41.7148,41.7148,217183.0
2018-02-09 13:10:00,45.46,45.81,45.36,45.8,310057.0,41.7148,42.036,41.623,42.0268,310057.0
2018-02-09 13:20:00,45.8,45.85,45.43,45.53,245009.0,42.0268,42.0727,41.6873,41.779,245009.0
2018-02-09 13:30:00,45.52,45.63,45.22,45.27,321635.0,41.7699,41.8708,41.4946,41.5405,321635.0
2018-02-09 13:40:00,45.27,45.77,45.27,45.74,304077.0,41.5405,41.9993,41.5405,41.9717,304077.0
2018-02-09 13:50:00,45.74,46.29,45.68,46.01,446720.0,41.9717,42.4764,41.9167,42.2195,446720.0
2018-02-09 14:00:00,46.0,46.85,45.97,46.8,413529.0,42.2103,42.9903,42.1828,42.9444,413529.0
2018-02-09 14:10:00,46.83,47.4,46.73,47.38,670001.0,42.9719,43.495,42.8802,43.4766,670001.0
2018-02-09 14:20:00,47.39,47.75,47.1,47.12,642266.0,43.4858,43.8161,43.2197,43.238,642266.0
2018-02-09 14:30:00,47.11,47.32,46.91,47.25,569645.0,43.2289,43.4216,43.0453,43.3573,569645.0
2018-02-09 14:40:00,47.25,47.43,47.06,47.39,536617.0,43.3573,43.5225,43.183,43.4858,536617.0
2018-02-09 14:50:00,47.4,47.7,47.36,47.4,423399.0,43.495,43.7703,43.4583,43.495,423399.0
2018-02-09 15:00:00,47.4,47.4,46.89,47.06,528296.0,43.495,43.495,43.027,43.183,528296.0
2018-02-09 15:10:00,47.05,47.51,46.91,47.49,428039.0,43.1738,43.5959,43.0453,43.5776,428039.0
2018-02-09 15:20:00,47.5,47.85,47.47,47.7,780819.0,43.5867,43.9079,43.5592,43.7703,780819.0
2018-02-09 15:30:00,47.71,47.97,47.62,47.77,622282.0,43.7794,44.018,43.6968,43.8345,622282.0
2018-02-09 15:40:00,47.78,48.41,47.78,48.27,908054.0,43.8437,44.4218,43.8437,44.2933,908054.0
2018-02-09 15:50:00,48.3,48.5,47.86,48.02,2149353.0,44.3208,44.5043,43.9171,44.0639,2149353.0
2018-02-12 09:30:00,48.94,49.63,48.87,49.23,1494282.0,44.9081,45.5413,44.8439,45.1742,1494282.0
2018-02-12 09:40:00,49.24,49.5,48.99,49.16,837796.0,45.1834,45.422,44.954,45.11,837796.0
2018-02-12 09:50:00,49.17,49.19,48.69,48.73,722428.0,45.1192,45.1375,44.6787,44.7154,722428.0
2018-02-12 10:00:00,48.73,49.11,48.67,48.75,493039.0,44.7154,45.0641,44.6603,44.7338,493039.0
2018-02-12 10:10:00,48.75,48.86,48.5,48.56,426883.0,44.7338,44.8347,44.5043,44.5594,426883.0
2018-02-12 10:20:00,48.56,48.77,48.41,48.65,425638.0,44.5594,44.7521,44.4218,44.642,425638.0
2018-02-12 10:30:00,48.65,48.86,48.55,48.66,302797.0,44.642,44.8347,44.5502,44.6512,302797.0
2018-02-12 10:40:00,48.66,48.72,48.43,48.71,293231.0,44.6512,44.7062,44.4401,44.697,293231.0
2018-02-12 10:50:00,48.71,48.96,48.48,48.93,341275.0,44.697,44.9265,44.486,44.8989,341275.0
2018-02-12 11:00:00,48.93,48.97,48.6,48.62,331608.0,44.8989,44.9356,44.5961,44.6145,331608.0
2018-02-12 11:10:00,48.63,48.74,48.46,48.72,294517.0,44.6236,44.7246,44.4676,44.7062,294517.0
2018-02-12 11:20:00,48.73,48.79,48.58,48.62,248990.0,44.7154,44.7705,44.5778,44.6145,248990.0
2018-02-12 11:30:00,48.62,48.96,48.53,48.96,257535.0,44.6145,44.9265,44.5319,44.9265,257535.0
2018-02-12 11:40:00,48.96,49.07,48.88,48.94,243708.0,44.9265,45.0274,44.853,44.9081,243708.0
2018-02-12 11:50:00,48.95,49.14,48.79,49.09,264168.0,44.9173,45.0916,44.7705,45.0457,264168.0
2018-02-12 12:00:00,49.09,49.1,48.85,48.99,255712.0,45.0457,45.0549,44.8255,44.954,255712.0
2018-02-12 12:10:00,48.99,49.26,48.92,49.13,267997.0,44.954,45.2017,44.8897,45.0824,267997.0
2018-02-12 12:20:00,49.13,49.2,49.02,49.16,224307.0,45.0824,45.1467,44.9815,45.11,224307.0
2018-02-12 12:30:00,49.14,49.14,48.93,49.03,286415.0,45.0916,45.0916,44.8989,44.9907,286415.0
2018-02-12 12:40:00,49.03,49.03,48.89,48.93,157286.0,44.9907,44.9907,44.8622,44.8989,157286.0
2018-02-12 12:50:00,48.94,49.09,48.89,49.0,172053.0,44.9081,45.0457,44.8622,44.9632,172053.0
2018-02-12 13:00:00,49.0,49.1,48.89,48.92,191503.0,44.9632,45.0549,44.8622,44.8897,191503.0
2018-02-12 13:10:00,48.93,49.02,48.84,48.87,143981.0,44.8989,44.9815,44.8163,44.8439,143981.0
2018-02-12 13:20:00,48.87,49.0,48.83,48.95,181017.0,44.8439,44.9632,44.8072,44.9173,181017.0
2018-02-12 13:30:00,48.95,49.09,48.95,49.03,127806.0,44.9173,45.0457,44.9173,44.9907,127806.0
2018-02-12 13:40:00,49.03,49.09,49.0,49.07,122261.0,44.9907,45.0457,44.9632,45.0274,122261.0
2018-02-12 13:50:00,49.07,49.4,49.07,49.3,224704.0,45.0274,45.3302,45.0274,45.2384,224704.0
2018-02-12 14:00:00,49.3,49.34,49.2,49.23,169462.0,45.2384,45.2751,45.1467,45.1742,169462.0
2018-02-12 14:10:00,49.23,49.38,49.21,49.29,205454.0,45.1742,45.3119,45.1559,45.2293,205454.0
2018-02-12 14:20:00,49.29,49.5,49.28,49.47,226521.0,45.2293,45.422,45.2201,45.3944,226521.0
2018-02-12 14:30:00,49.48,49.61,49.45,49.58,229336.0,45.4036,45.5229,45.3761,45.4954,229336.0
2018-02-12 14:40:00,49.58,49.68,49.45,49.54,306812.0,45.4954,45.5871,45.3761,45.4587,306812.0
2018-02-12 14:50:00,49.53,49.65,49.4,49.53,298697.0,45.4495,45.5596,45.3302,45.4495,298697.0
2018-02-12 15:00:00,49.54,49.73,49.53,49.71,305536.0,45.4587,45.633,45.4495,45.6147,305536.0
2018-02-12 15:10:00,49.71,49.88,49.65,49.76,302559.0,45.6147,45.7707,45.5596,45.6605,302559.0
2018-02-12 15:20:00,49.76,49.85,49.72,49.77,249020.0,45.6605,45.7431,45.6238,45.6697,249020.0
2018-02-12 15:30:00,49.77,49.81,49.49,49.59,361692.0,45.6697,45.7064,45.4128,45.5045,361692.0
2018-02-12 15:40:00,49.6,49.69,49.28,49.38,700895.0,45.5137,45.5963,45.2201,45.3119,700895.0
2018-02-12 15:50:00,49.4,49.63,49.36,49.49,1373639.0,45.3302,45.5413,45.2935,45.4128,1373639.0
2018-02-13 09:30:00,49.26,49.36,48.95,49.08,808824.0,45.2017,45.2935,44.9173,45.0366,808824.0
2018-02-13 09:40:00,49.05,49.14,48.75,48.76,676220.0,45.009,45.0916,44.7338,44.7429,676220.0
2018-02-13 09:50:00,48.75,48.95,48.68,48.74,375018.0,44.7338,44.9173,44.6695,44.7246,375018.0
2018-02-13 10:00:00,48.73,48.85,48.55,48.61,457222.0,44.7154,44.8255,44.5502,44.6053,457222.0
2018-02-13 10:10:00,48.61,48.74,48.5,48.7,278031.0,44.6053,44.7246,44.5043,44.6879,278031.0
2018-02-13 10:20:00,48.69,48.92,48.68,48.82,395561.0,44.6787,44.8897,44.6695,44.798,395561.0
2018-02-13 10:30:00,48.81,48.85,48.58,48.71,220133.0,44.7888,44.8255,44.5778,44.697,220133.0
2018-02-13 10:40:00,48.71,48.99,48.69,48.98,277284.0,44.697,44.954,44.6787,44.9448,277284.0
2018-02-13 10:50:00,48.98,49.02,48.88,49.01,277082.0,44.9448,44.9815,44.853,44.9723,277082.0
2018-02-13 11:00:00,49.01,49.02,48.8,48.9,234950.0,44.9723,44.9815,44.7796,44.8714,234950.0
2018-02-13 11:10:00,48.91,49.02,48.82,48.95,222109.0,44.8806,44.9815,44.798,44.9173,222109.0
2018-02-13 11:20:00,48.95,48.98,48.75,48.77,278020.0,44.9173,44.9448,44.7338,44.7521,278020.0
2018-02-13 11:30:00,48.77,48.85,48.66,48.75,275521.0,44.7521,44.8255,44.6512,44.7338,275521.0
2018-02-13 11:40:00,48.75,48.91,48.69,48.87,170724.0,44.7338,44.8806,44.6787,44.8439,170724.0
2018-02-13 11:50:00,48.87,48.88,48.77,48.8,102967.0,44.8439,44.853,44.7521,44.7796,102967.0
2018-02-13 12:00:00,48.8,48.82,48.7,48.82,136311.0,44.7796,44.798,44.6879,44.798,136311.0
2018-02-13 12:10:00,48.82,48.94,48.8,48.82,149551.0,44.798,44.9081,44.7796,44.798,149551.0
2018-02-13 12:20:00,48.82,48.82,48.64,48.7,139481.0,44.798,44.798,44.6328,44.6879,139481.0
2018-02-13 12:30:00,48.7,48.72,48.55,48.6,185518.0,44.6879,44.7062,44.5502,44.5961,185518.0
2018-02-13 12:40:00,48.6,48.7,48.54,48.69,168557.0,44.5961,44.6879,44.5411,44.6787,168557.0
2018-02-13 12:50:00,48.69,48.69,48.54,48.6,171829.0,44.6787,44.6787,44.5411,44.5961,171829.0
2018-02-13 13:00:00,48.61,48.75,48.61,48.75,112499.0,44.6053,44.7338,44.6053,44.7338,112499.0
2018-02-13 13:10:00,48.75,48.8,48.62,48.8,178500.0,44.7338,44.7796,44.6145,44.7796,178500.0
2018-02-13 13:20:00,48.8,48.96,48.78,48.84,182963.0,44.7796,44.9265,44.7613,44.8163,182963.0
2018-02-13 13:30:00,48.84,49.04,48.83,49.04,150857.0,44.8163,44.9999,44.8072,44.9999,150857.0
2018-02-13 13:40:00,49.04,49.11,48.96,49.11,256029.0,44.9999,45.0641,44.9265,45.0641,256029.0
2018-02-13 13:50:00,49.11,49.28,49.08,49.26,360312.0,45.0641,45.2201,45.0366,45.2017,360312.0
2018-02-13 14:00:00,49.27,49.43,49.23,49.41,288066.0,45.2109,45.3577,45.1742,45.3394,288066.0
2018-02-13 14:10:00,49.43,49.48,49.3,49.32,201476.0,45.3577,45.4036,45.2384,45.2568,201476.0
2018-02-13 14:20:00,49.33,49.45,49.3,49.36,172191.0,45.266,45.3761,45.2384,45.2935,172191.0
2018-02-13 14:30:00,49.36,49.37,49.19,49.23,215395.0,45.2935,45.3027,45.1375,45.1742,215395.0
2018-02-13 14:40:00,49.23,49.31,49.18,49.3,174124.0,45.1742,45.2476,45.1283,45.2384,174124.0
2018-02-13 14:50:00,49.29,49.4,49.29,49.35,158237.0,45.2293,45.3302,45.2293,45.2843,158237.0
2018-02-13 15:00:00,49.34,49.37,49.21,49.3,181716.0,45.2751,45.3027,45.1559,45.2384,181716.0
2018-02-13 15:10:00,49.3,49.43,49.22,49.42,317390.0,45.2384,45.3577,45.165,45.3486,317390.0
2018-02-13 15:20:00,49.43,49.55,49.34,49.5,398788.0,45.3577,45.4678,45.2751,45.422,398788.0
2018-02-13 15:30:00,49.5,49.6,49.45,49.58,371260.0,45.422,45.5137,45.3761,45.4954,371260.0
2018-02-13 15:40:00,49.57,49.57,49.38,49.5,442593.0,45.4862,45.4862,45.3119,45.422,442593.0
2018-02-13 15:50:00,49.5,49.65,49.42,49.55,1279838.0,45.422,45.5596,45.3486,45.4678,1279838.0
2018-02-14 09:30:00,49.4,50.36,49.15,50.29,1231971.0,45.3302,46.2111,45.1008,46.1469,1231971.0
2018-02-14 09:40:00,50.3,50.53,50.06,50.12,839370.0,46.1561,46.3671,45.9358,45.9909,839370.0
2018-02-14 09:50:00,50.12,50.3,50.0,50.08,539707.0,45.9909,46.1561,45.8808,45.9542,539707.0
2018-02-14 10:00:00,50.08,50.79,49.9,50.78,669869.0,45.9542,46.6057,45.789,46.5965,669869.0
2018-02-14 10:10:00,50.79,51.0,50.76,50.98,649122.0,46.6057,46.7984,46.5782,46.78,649122.0
2018-02-14 10:20:00,50.98,51.25,50.91,50.97,549533.0,46.78,47.0278,46.7158,46.7709,549533.0
2018-02-14 10:30:00,50.95,51.07,50.71,51.01,687081.0,46.7525,46.8626,46.5323,46.8076,687081.0
2018-02-14 10:40:00,51.0,51.06,50.81,50.9,410873.0,46.7984,46.8534,46.624,46.7066,410873.0
2018-02-14 10:50:00,50.89,51.09,50.75,51.02,260373.0,46.6974,46.881,46.569,46.8167,260373.0
2018-02-14 11:00:00,51.03,51.1,50.7,50.74,268964.0,46.8259,46.8901,46.5231,46.5598,268964.0
2018-02-14 11:10:00,50.75,51.06,50.74,51.03,274902.0,46.569,46.8534,46.5598,46.8259,274902.0
2018-02-14 11:20:00,51.05,51.15,50.96,51.07,338081.0,46.8443,46.936,46.7617,46.8626,338081.0
2018-02-14 11:30:00,51.08,51.12,50.92,51.1,356864.0,46.8718,46.9085,46.725,46.8901,356864.0
2018-02-14 11:40:00,51.1,51.2,50.99,51.11,362914.0,46.8901,46.9819,46.7892,46.8993,362914.0
2018-02-14 11:50:00,51.12,51.14,50.86,50.89,333295.0,46.9085,46.9269,46.6699,46.6974,333295.0
2018-02-14 12:00:00,50.88,50.96,50.83,50.89,241191.0,46.6883,46.7617,46.6424,46.6974,241191.0
2018-02-14 12:10:00,50.89,50.94,50.71,50.73,232784.0,46.6974,46.7433,46.5323,46.5506,232784.0
2018-02-14 12:20:00,50.73,50.89,50.7,50.83,180723.0,46.5506,46.6974,46.5231,46.6424,180723.0
2018-02-14 12:30:00,50.84,50.98,50.77,50.93,181855.0,46.6516,46.78,46.5873,46.7342,181855.0
2018-02-14 12:40:00,50.93,50.94,50.76,50.78,158458.0,46.7342,46.7433,46.5782,46.5965,158458.0
2018-02-14 12:50:00,50.78,51.19,50.75,51.19,348384.0,46.5965,46.9727,46.569,46.9727,348384.0
2018-02-14 13:00:00,51.19,51.3,51.11,51.12,342941.0,46.9727,47.0737,46.8993,46.9085,342941.0
2018-02-14 13:10:00,51.12,51.36,51.1,51.23,369210.0,46.9085,47.1287,46.8901,47.0094,369210.0
2018-02-14 13:20:00,51.23,51.4,51.19,51.2,222540.0,47.0094,47.1654,46.9727,46.9819,222540.0
2018-02-14 13:30:00,51.2,51.39,51.2,51.36,181979.0,46.9819,47.1563,46.9819,47.1287,181979.0
2018-02-14 13:40:00,51.36,51.6,51.32,51.56,485105.0,47.1287,47.349,47.092,47.3123,485105.0
2018-02-14 13:50:00,51.56,51.62,51.52,51.6,267046.0,47.3123,47.3673,47.2755,47.349,267046.0
2018-02-14 14:00:00,51.6,51.78,51.57,51.69,363473.0,47.349,47.5141,47.3214,47.4315,363473.0
2018-02-14 14:10:00,51.69,51.89,51.68,51.81,385668.0,47.4315,47.6151,47.4224,47.5417,385668.0
2018-02-14 14:20:00,51.82,51.89,51.76,51.79,470469.0,47.5508,47.6151,47.4958,47.5233,470469.0
2018-02-14 14:30:00,51.8,51.8,51.53,51.66,420937.0,47.5325,47.5325,47.2847,47.404,420937.0
2018-02-14 14:40:00,51.66,51.78,51.61,51.65,348393.0,47.404,47.5141,47.3581,47.3948,348393.0
2018-02-14 14:50:00,51.66,51.77,51.53,51.57,326281.0,47.404,47.505,47.2847,47.3214,326281.0
2018-02-14 15:00:00,51.57,51.85,51.57,51.75,444356.0,47.3214,47.5784,47.3214,47.4866,444356.0
2018-02-14 15:10:00,51.76,52.04,51.72,52.0,372071.0,47.4958,47.7527,47.4591,47.716,372071.0
2018-02-14 15:20:00,52.0,52.12,51.9,52.03,517934.0,47.716,47.8261,47.6242,47.7435,517934.0
2018-02-14 15:30:00,52.02,52.02,51.76,51.84,612268.0,47.7344,47.7344,47.4958,47.5692,612268.0
2018-02-14 15:40:00,51.85,52.0,51.76,51.95,781634.0,47.5784,47.716,47.4958,47.6701,781634.0
2018-02-14 15:50:00,51.96,52.0,51.86,51.97,1465221.0,47.6793,47.716,47.5875,47.6885,1465221.0
2018-02-15 09:30:00,52.16,53.48,51.5,52.09,3002944.0,47.8628,49.0741,47.2572,47.7986,3002944.0
2018-02-15 09:40:00,52.09,52.39,51.82,52.33,1068403.0,47.7986,48.0739,47.5508,48.0188,1068403.0
2018-02-15 09:50:00,52.34,52.91,52.33,52.67,1067784.0,48.028,48.551,48.0188,48.3308,1067784.0
2018-02-15 10:00:00,52.66,52.71,52.15,52.28,792798.0,48.3216,48.3675,47.8536,47.9729,792798.0
2018-02-15 10:10:00,52.29,52.4,51.74,51.83,695434.0,47.9821,48.083,47.4774,47.56,695434.0
2018-02-15 10:20:00,51.84,52.17,51.76,51.97,475033.0,47.5692,47.872,47.4958,47.6885,475033.0
2018-02-15 10:30:00,51.98,52.0,51.19,51.28,912066.0,47.6977,47.716,46.9727,47.0553,912066.0
2018-02-15 10:40:00,51.28,51.37,50.72,50.79,962293.0,47.0553,47.1379,46.5415,46.6057,962293.0
2018-02-15 10:50:00,50.79,51.09,50.61,50.65,733476.0,46.6057,46.881,46.4405,46.4772,733476.0
2018-02-15 11:00:00,50.64,51.58,50.58,51.53,570959.0,46.468,47.3306,46.413,47.2847,570959.0
2018-02-15 11:10:00,51.51,51.69,51.41,51.44,352385.0,47.2664,47.4315,47.1746,47.2021,352385.0
2018-02-15 11:20:00,51.44,51.77,51.43,51.74,466472.0,47.2021,47.505,47.193,47.4774,466472.0
2018-02-15 11:30:00,51.74,51.77,51.47,51.57,364519.0,47.4774,47.505,47.2297,47.3214,364519.0
2018-02-15 11:40:00,51.57,51.61,51.45,51.57,333575.0,47.3214,47.3581,47.2113,47.3214,333575.0
2018-02-15 11:50:00,51.55,51.88,51.53,51.86,326619.0,47.3031,47.6059,47.2847,47.5875,326619.0
2018-02-15 12:00:00,51.88,52.0,51.66,51.71,250794.0,47.6059,47.716,47.404,47.4499,250794.0
2018-02-15 12:10:00,51.7,52.08,51.7,52.08,296432.0,47.4407,47.7894,47.4407,47.7894,296432.0
2018-02-15 12:20:00,52.08,52.16,52.02,52.15,197996.0,47.7894,47.8628,47.7344,47.8536,197996.0
2018-02-15 12:30:00,52.15,52.26,52.1,52.24,216913.0,47.8536,47.9546,47.8078,47.9362,216913.0
2018-02-15 12:40:00,52.27,52.42,52.14,52.39,447844.0,47.9638,48.1014,47.8445,48.0739,447844.0
2018-02-15 12:50:00,52.38,52.43,52.24,52.42,169242.0,48.0647,48.1106,47.9362,48.1014,169242.0
2018-02-15 13:00:00,52.4,52.64,52.4,52.51,375720.0,48.083,48.3033,48.083,48.184,375720.0
2018-02-15 13:10:00,52.53,52.68,52.5,52.65,328936.0,48.2023,48.34,48.1748,48.3125,328936.0
2018-02-15 13:20:00,52.65,52.74,52.53,52.55,471500.0,48.3125,48.395,48.2023,48.2207,471500.0
2018-02-15 13:30:00,52.55,52.62,52.36,52.5,428744.0,48.2207,48.2849,48.0463,48.1748,428744.0
2018-02-15 13:40:00,52.51,52.63,52.49,52.6,171544.0,48.184,48.2941,48.1656,48.2666,171544.0
2018-02-15 13:50:00,52.61,52.74,52.56,52.73,224928.0,48.2757,48.395,48.2299,48.3859,224928.0
2018-02-15 14:00:00,52.73,53.0,52.66,52.99,547449.0,48.3859,48.6336,48.3216,48.6244,547449.0
2018-02-15 14:10:00,52.98,53.0,52.9,52.97,451374.0,48.6153,48.6336,48.5419,48.6061,451374.0
2018-02-15 14:20:00,52.97,53.0,52.77,52.95,317859.0,48.6061,48.6336,48.4226,48.5877,317859.0
2018-02-15 14:30:00,52.95,53.3,52.94,53.25,636615.0,48.5877,48.9089,48.5786,48.863,636615.0
2018-02-15 14:40:00,53.25,53.48,53.23,53.47,682785.0,48.863,49.0741,48.8447,49.0649,682785.0
2018-02-15 14:50:00,53.47,53.48,53.27,53.34,567757.0,49.0649,49.0741,48.8814,48.9456,567757.0
2018-02-15 15:00:00,53.34,53.61,53.34,53.54,616312.0,48.9456,49.1934,48.9456,49.1291,616312.0
2018-02-15 15:10:00,53.52,53.57,53.45,53.57,553008.0,49.1108,49.1567,49.0465,49.1567,553008.0
2018-02-15 15:20:00,53.57,53.75,53.56,53.61,698204.0,49.1567,49.3218,49.1475,49.1934,698204.0
2018-02-15 15:30:00,53.6,53.69,53.53,53.69,509139.0,49.1842,49.2668,49.12,49.2668,509139.0
2018-02-15 15:40:00,53.69,53.82,53.48,53.56,959562.0,49.2668,49.3861,49.0741,49.1475,959562.0
2018-02-15 15:50:00,53.57,54.0,53.56,54.0,1655879.0,49.1567,49.5512,49.1475,49.5512,1655879.0
2018-02-16 09:30:00,53.8,54.58,53.67,54.56,2003167.0,49.3677,50.0835,49.2484,50.0651,2003167.0
2018-02-16 09:40:00,54.55,55.26,54.54,55.22,1689674.0,50.0559,50.7074,50.0467,50.6707,1689674.0
2018-02-16 09:50:00,55.23,55.8,55.13,55.3,1818737.0,50.6799,51.2029,50.5881,50.7441,1818737.0
2018-02-16 10:00:00,55.29,55.44,54.94,55.21,1040272.0,50.735,50.8726,50.4138,50.6615,1040272.0
2018-02-16 10:10:00,55.21,55.47,54.99,55.38,727133.0,50.6615,50.9001,50.4597,50.8175,727133.0
2018-02-16 10:20:00,55.38,55.49,55.12,55.24,701403.0,50.8175,50.9185,50.579,50.6891,701403.0
2018-02-16 10:30:00,55.24,55.63,55.2,55.4,709101.0,50.6891,51.0469,50.6524,50.8359,709101.0
2018-02-16 10:40:00,55.41,55.73,55.38,55.72,575105.0,50.8451,51.1387,50.8175,51.1295,575105.0
2018-02-16 10:50:00,55.73,55.79,55.51,55.54,610249.0,51.1387,51.1938,50.9368,50.9644,610249.0
2018-02-16 11:00:00,55.54,55.64,55.28,55.34,651135.0,50.9644,51.0561,50.7258,50.7808,651135.0
2018-02-16 11:10:00,55.34,55.53,55.16,55.23,486909.0,50.7808,50.9552,50.6157,50.6799,486909.0
2018-02-16 11:20:00,55.23,55.48,55.23,55.39,333507.0,50.6799,50.9093,50.6799,50.8267,333507.0
2018-02-16 11:30:00,55.4,55.61,55.35,55.61,374594.0,50.8359,51.0286,50.79,51.0286,374594.0
2018-02-16 11:40:00,55.61,55.75,55.4,55.56,546188.0,51.0286,51.1571,50.8359,50.9827,546188.0
2018-02-16 11:50:00,55.57,55.77,55.56,55.72,446202.0,50.9919,51.1754,50.9827,51.1295,446202.0
2018-02-16 12:00:00,55.72,55.77,55.59,55.62,436497.0,51.1295,51.1754,51.0102,51.0378,436497.0
2018-02-16 12:10:00,55.62,55.96,55.6,55.92,385520.0,51.0378,51.3498,51.0194,51.3131,385520.0
2018-02-16 12:20:00,55.93,55.98,55.82,55.83,434465.0,51.3222,51.3681,51.2213,51.2305,434465.0
2018-02-16 12:30:00,55.83,56.06,55.82,56.05,545649.0,51.2305,51.4415,51.2213,51.4323,545649.0
2018-02-16 12:40:00,56.05,56.09,55.9,55.94,533167.0,51.4323,51.4691,51.2947,51.3314,533167.0
2018-02-16 12:50:00,55.94,55.97,55.52,55.73,577615.0,51.3314,51.3589,50.946,51.1387,577615.0
2018-02-16 13:00:00,55.73,55.82,55.51,55.64,358870.0,51.1387,51.2213,50.9368,51.0561,358870.0
2018-02-16 13:10:00,55.63,55.64,55.18,55.2,533096.0,51.0469,51.0561,50.634,50.6524,533096.0
2018-02-16 13:20:00,55.2,55.5,55.18,55.32,440244.0,50.6524,50.9277,50.634,50.7625,440244.0
2018-02-16 13:30:00,55.31,55.68,55.21,55.56,543371.0,50.7533,51.0928,50.6615,50.9827,543371.0
2018-02-16 13:40:00,55.55,55.74,55.51,55.54,305164.0,50.9735,51.1479,50.9368,50.9644,305164.0
2018-02-16 13:50:00,55.53,55.55,55.39,55.47,212530.0,50.9552,50.9735,50.8267,50.9001,212530.0
2018-02-16 14:00:00,55.48,55.6,55.38,55.38,223030.0,50.9093,51.0194,50.8175,50.8175,223030.0
2018-02-16 14:10:00,55.37,55.45,55.02,55.25,515905.0,50.8084,50.8818,50.4872,50.6983,515905.0
2018-02-16 14:20:00,55.24,55.3,55.06,55.29,438487.0,50.6891,50.7441,50.5239,50.735,438487.0
2018-02-16 14:30:00,55.3,55.49,55.17,55.42,424162.0,50.7441,50.9185,50.6248,50.8542,424162.0
2018-02-16 14:40:00,55.41,55.5,55.23,55.37,276080.0,50.8451,50.9277,50.6799,50.8084,276080.0
2018-02-16 14:50:00,55.37,55.56,55.24,55.54,342306.0,50.8084,50.9827,50.6891,50.9644,342306.0
2018-02-16 15:00:00,55.54,55.66,55.5,55.65,423222.0,50.9644,51.0745,50.9277,51.0653,423222.0
2018-02-16 15:10:00,55.66,55.77,55.47,55.49,506849.0,51.0745,51.1754,50.9001,50.9185,506849.0
2018-02-16 15:20:00,55.49,55.64,55.48,55.5,327533.0,50.9185,51.0561,50.9093,50.9277,327533.0
2018-02-16 15:30:00,55.5,55.58,55.31,55.37,530893.0,50.9277,51.0011,50.7533,50.8084,530893.0
2018-02-16 15:40:00,55.36,55.39,55.29,55.34,857406.0,50.7992,50.8267,50.735,50.7808,857406.0
2018-02-16 15:50:00,55.35,55.37,54.99,55.02,1471992.0,50.79,50.8084,50.4597,50.4872,1471992.0
2018-02-20 09:30:00,54.74,56.14,54.35,56.14,1286614.0,50.3189,51.6059,49.9604,51.6059,1286614.0
2018-02-20 09:40:00,56.15,56.25,55.91,56.2,923356.0,51.615,51.707,51.3944,51.661,923356.0
2018-02-20 09:50:00,56.21,56.45,56.13,56.38,797580.0,51.6702,51.8908,51.5967,51.8265,797580.0
2018-02-20 10:00:00,56.38,56.5,56.24,56.31,814531.0,51.8265,51.9368,51.6978,51.7621,814531.0
2018-02-20 10:10:00,56.3,56.69,56.23,56.63,632841.0,51.7529,52.1114,51.6886,52.0563,632841.0
2018-02-20 10:20:00,56.63,56.85,56.62,56.62,543019.0,52.0563,52.2585,52.0471,52.0471,543019.0
2018-02-20 10:30:00,56.62,56.68,56.07,56.11,783485.0,52.0471,52.1022,51.5415,51.5783,783485.0
2018-02-20 10:40:00,56.11,56.36,56.0,56.36,674704.0,51.5783,51.8081,51.4772,51.8081,674704.0
2018-02-20 10:50:00,56.36,56.47,56.16,56.4,353795.0,51.8081,51.9092,51.6242,51.8449,353795.0
2018-02-20 11:00:00,56.41,56.9,56.4,56.85,428394.0,51.854,52.3045,51.8449,52.2585,428394.0
2018-02-20 11:10:00,56.85,56.92,56.66,56.92,411468.0,52.2585,52.3229,52.0839,52.3229,411468.0
2018-02-20 11:20:00,56.91,57.32,56.91,57.31,619769.0,52.3137,52.6905,52.3137,52.6814,619769.0
2018-02-20 11:30:00,57.31,57.34,57.02,57.03,431135.0,52.6814,52.7089,52.4148,52.424,431135.0
2018-02-20 11:40:00,57.03,57.17,57.0,57.06,301959.0,52.424,52.5527,52.3964,52.4515,301959.0
2018-02-20 11:50:00,57.06,57.36,57.03,57.21,388566.0,52.4515,52.7273,52.424,52.5894,388566.0
2018-02-20 12:00:00,57.22,57.3,57.11,57.28,251744.0,52.5986,52.6722,52.4975,52.6538,251744.0
2018-02-20 12:10:00,57.29,57.33,57.15,57.21,223896.0,52.663,52.6997,52.5343,52.5894,223896.0
2018-02-20 12:20:00,57.22,57.27,57.02,57.09,227360.0,52.5986,52.6446,52.4148,52.4791,227360.0
2018-02-20 12:30:00,57.1,57.17,56.93,56.98,219599.0,52.4883,52.5527,52.332,52.378,219599.0
2018-02-20 12:40:00,56.98,57.04,56.85,57.03,247085.0,52.378,52.4332,52.2585,52.424,247085.0
2018-02-20 12:50:00,57.04,57.14,56.99,57.01,189757.0,52.4332,52.5251,52.3872,52.4056,189757.0
2018-02-20 13:00:00,57.01,57.04,56.73,56.81,280103.0,52.4056,52.4332,52.1482,52.2217,280103.0
2018-02-20 13:10:00,56.8,56.95,56.74,56.89,344630.0,52.2125,52.3504,52.1574,52.2953,344630.0
2018-02-20 13:20:00,56.9,56.92,56.72,56.78,202301.0,52.3045,52.3229,52.139,52.1942,202301.0
2018-02-20 13:30:00,56.78,56.9,56.71,56.84,284062.0,52.1942,52.3045,52.1298,52.2493,284062.0
2018-02-20 13:40:00,56.84,57.11,56.84,57.1,264479.0,52.2493,52.4975,52.2493,52.4883,264479.0
2018-02-20 13:50:00,57.1,57.1,56.87,56.98,198586.0,52.4883,52.4883,52.2769,52.378,198586.0
2018-02-20 14:00:00,56.99,57.01,56.85,56.88,218294.0,52.3872,52.4056,52.2585,52.2861,218294.0
2018-02-20 14:10:00,56.88,56.95,56.77,56.85,249861.0,52.2861,52.3504,52.185,52.2585,249861.0
2018-02-20 14:20:00,56.86,57.07,56.85,56.95,270378.0,52.2677,52.4607,52.2585,52.3504,270378.0
2018-02-20 14:30:00,56.94,57.12,56.89,57.1,311427.0,52.3412,52.5067,52.2953,52.4883,311427.0
2018-02-20 14:40:00,57.11,57.2,56.97,56.97,292469.0,52.4975,52.5802,52.3688,52.3688,292469.0
2018-02-20 14:50:00,56.98,57.0,56.7,56.72,368168.0,52.378,52.3964,52.1206,52.139,368168.0
2018-02-20 15:00:00,56.72,56.77,56.35,56.42,405541.0,52.139,52.185,51.7989,51.8632,405541.0
2018-02-20 15:10:00,56.42,56.62,56.28,56.56,465737.0,51.8632,52.0471,51.7345,51.9919,465737.0
2018-02-20 15:20:00,56.55,56.67,56.36,56.64,535472.0,51.9827,52.093,51.8081,52.0655,535472.0
2018-02-20 15:30:00,56.64,56.78,56.64,56.76,543486.0,52.0655,52.1942,52.0655,52.1758,543486.0
2018-02-20 15:40:00,56.77,56.77,56.4,56.68,1078296.0,52.185,52.185,51.8449,52.1022,1078296.0
2018-02-20 15:50:00,56.68,56.75,56.59,56.67,1055781.0,52.1022,52.1666,52.0195,52.093,1055781.0
2018-02-21 09:30:00,57.06,57.06,56.19,56.22,1455983.0,52.4515,52.4515,51.6518,51.6794,1455983.0
2018-02-21 09:40:00,56.21,56.72,56.08,56.57,598144.0,51.6702,52.139,51.5507,52.0011,598144.0
2018-02-21 09:50:00,56.57,56.64,56.31,56.48,483751.0,52.0011,52.0655,51.7621,51.9184,483751.0
2018-02-21 10:00:00,56.48,56.82,56.34,56.82,473693.0,51.9184,52.2309,51.7897,52.2309,473693.0
2018-02-21 10:10:00,56.82,56.9,56.63,56.85,444075.0,52.2309,52.3045,52.0563,52.2585,444075.0
2018-02-21 10:20:00,56.84,56.9,56.74,56.85,314774.0,52.2493,52.3045,52.1574,52.2585,314774.0
2018-02-21 10:30:00,56.86,57.0,56.66,56.94,327099.0,52.2677,52.3964,52.0839,52.3412,327099.0
2018-02-21 10:40:00,56.94,57.0,56.74,56.76,284980.0,52.3412,52.3964,52.1574,52.1758,284980.0
2018-02-21 10:50:00,56.77,56.9,56.67,56.72,261935.0,52.185,52.3045,52.093,52.139,261935.0
2018-02-21 11:00:00,56.73,56.76,56.51,56.54,284140.0,52.1482,52.1758,51.946,51.9735,284140.0
2018-02-21 11:10:00,56.54,56.66,56.47,56.66,195271.0,51.9735,52.0839,51.9092,52.0839,195271.0
2018-02-21 11:20:00,56.68,56.72,56.57,56.7,172408.0,52.1022,52.139,52.0011,52.1206,172408.0
2018-02-21 11:30:00,56.69,56.79,56.56,56.59,164051.0,52.1114,52.2034,51.9919,52.0195,164051.0
2018-02-21 11:40:00,56.59,56.73,56.59,56.71,306081.0,52.0195,52.1482,52.0195,52.1298,306081.0
2018-02-21 11:50:00,56.71,56.78,56.62,56.65,331029.0,52.1298,52.1942,52.0471,52.0747,331029.0
2018-02-21 12:00:00,56.65,56.7,56.47,56.54,252211.0,52.0747,52.1206,51.9092,51.9735,252211.0
2018-02-21 12:10:00,56.53,56.68,56.51,56.68,136473.0,51.9644,52.1022,51.946,52.1022,136473.0
2018-02-21 12:20:00,56.68,56.68,56.51,56.59,204836.0,52.1022,52.1022,51.946,52.0195,204836.0
2018-02-21 12:30:00,56.59,56.64,56.55,56.64,156054.0,52.0195,52.0655,51.9827,52.0655,156054.0
2018-02-21 12:40:00,56.64,56.7,56.54,56.6,179353.0,52.0655,52.1206,51.9735,52.0287,179353.0
2018-02-21 12:50:00,56.62,56.78,56.62,56.78,226849.0,52.0471,52.1942,52.0471,52.1942,226849.0
2018-02-21 13:00:00,56.79,56.84,56.78,56.8,174846.0,52.2034,52.2493,52.1942,52.2125,174846.0
2018-02-21 13:10:00,56.8,56.85,56.74,56.82,170895.0,52.2125,52.2585,52.1574,52.2309,170895.0
2018-02-21 13:20:00,56.82,56.89,56.79,56.89,134420.0,52.2309,52.2953,52.2034,52.2953,134420.0
2018-02-21 13:30:00,56.89,56.98,56.82,56.82,146530.0,52.2953,52.378,52.2309,52.2309,146530.0
2018-02-21 13:40:00,56.82,56.9,56.76,56.89,213300.0,52.2309,52.3045,52.1758,52.2953,213300.0
2018-02-21 13:50:00,56.9,57.0,56.89,56.97,165197.0,52.3045,52.3964,52.2953,52.3688,165197.0
2018-02-21 14:00:00,56.97,57.33,56.86,57.24,641665.0,52.3688,52.6997,52.2677,52.617,641665.0
2018-02-21 14:10:00,57.25,57.32,57.13,57.21,291101.0,52.6262,52.6905,52.5159,52.5894,291101.0
2018-02-21 14:20:00,57.21,57.34,57.04,57.07,437345.0,52.5894,52.7089,52.4332,52.4607,437345.0
2018-02-21 14:30:00,57.06,57.14,56.93,57.01,384103.0,52.4515,52.5251,52.332,52.4056,384103.0
2018-02-21 14:40:00,57.0,57.05,56.76,56.8,380915.0,52.3964,52.4424,52.1758,52.2125,380915.0
2018-02-21 14:50:00,56.79,56.98,56.68,56.84,280915.0,52.2034,52.378,52.1022,52.2493,280915.0
2018-02-21 15:00:00,56.86,56.87,56.43,56.52,368963.0,52.2677,52.2769,51.8724,51.9552,368963.0
2018-02-21 15:10:00,56.51,56.53,56.29,56.45,501427.0,51.946,51.9644,51.7437,51.8908,501427.0
2018-02-21 15:20:00,56.46,56.61,56.33,56.58,402066.0,51.9,52.0379,51.7805,52.0103,402066.0
2018-02-21 15:30:00,56.56,56.86,56.55,56.6,512011.0,51.9919,52.2677,51.9827,52.0287,512011.0
2018-02-21 15:40:00,56.6,56.69,56.34,56.5,682052.0,52.0287,52.1114,51.7897,51.9368,682052.0
2018-02-21 15:50:00,56.52,56.62,56.12,56.13,974403.0,51.9552,52.0471,51.5875,51.5967,974403.0
2018-02-22 09:30:00,56.49,56.49,55.97,56.12,736229.0,51.9276,51.9276,51.4496,51.5875,736229.0
2018-02-22 09:40:00,56.12,56.33,56.0,56.12,512095.0,51.5875,51.7805,51.4772,51.5875,512095.0
2018-02-22 09:50:00,56.12,56.25,55.81,55.92,650230.0,51.5875,51.707,51.3025,51.4036,650230.0
2018-02-22 10:00:00,55.93,56.11,55.82,56.06,491271.0,51.4128,51.5783,51.3117,51.5323,491271.0
2018-02-22 10:10:00,56.07,56.31,56.03,56.14,435498.0,51.5415,51.7621,51.5047,51.6059,435498.0
2018-02-22 10:20:00,56.13,56.62,56.13,56.55,409212.0,51.5967,52.0471,51.5967,51.9827,409212.0
2018-02-22 10:30:00,56.56,56.62,56.38,56.6,359664.0,51.9919,52.0471,51.8265,52.0287,359664.0
2018-02-22 10:40:00,56.6,56.69,56.47,56.68,309961.0,52.0287,52.1114,51.9092,52.1022,309961.0
2018-02-22 10:50:00,56.68,56.74,56.39,56.42,241511.0,52.1022,52.1574,51.8357,51.8632,241511.0
2018-02-22 11:00:00,56.42,56.71,56.41,56.71,271857.0,51.8632,52.1298,51.854,52.1298,271857.0
2018-02-22 11:10:00,56.72,56.8,56.59,56.66,323875.0,52.139,52.2125,52.0195,52.0839,323875.0
2018-02-22 11:20:00,56.66,56.91,56.57,56.88,318420.0,52.0839,52.3137,52.0011,52.2861,318420.0
2018-02-22 11:30:00,56.87,56.88,56.58,56.76,264536.0,52.2769,52.2861,52.0103,52.1758,264536.0
2018-02-22 11:40:00,56.76,56.81,56.64,56.8,197321.0,52.1758,52.2217,52.0655,52.2125,197321.0
2018-02-22 11:50:00,56.8,56.98,56.73,56.84,229534.0,52.2125,52.378,52.1482,52.2493,229534.0
2018-02-22 12:00:00,56.84,56.91,56.73,56.86,168746.0,52.2493,52.3137,52.1482,52.2677,168746.0
2018-02-22 12:10:00,56.86,56.89,56.63,56.68,252393.0,52.2677,52.2953,52.0563,52.1022,252393.0
2018-02-22 12:20:00,56.68,56.82,56.49,56.52,196418.0,52.1022,52.2309,51.9276,51.9552,196418.0
2018-02-22 12:30:00,56.53,56.67,56.45,56.61,276064.0,51.9644,52.093,51.8908,52.0379,276064.0
2018-02-22 12:40:00,56.62,56.69,56.45,56.47,300873.0,52.0471,52.1114,51.8908,51.9092,300873.0
2018-02-22 12:50:00,56.46,56.55,56.34,56.39,283954.0,51.9,51.9827,51.7897,51.8357,283954.0
2018-02-22 13:00:00,56.39,56.51,56.31,56.32,211144.0,51.8357,51.946,51.7621,51.7713,211144.0
2018-02-22 13:10:00,56.32,56.36,56.16,56.24,279232.0,51.7713,51.8081,51.6242,51.6978,279232.0
2018-02-22 13:20:00,56.24,56.42,56.19,56.39,259741.0,51.6978,51.8632,51.6518,51.8357,259741.0
2018-02-22 13:30:00,56.38,56.38,56.15,56.21,161104.0,51.8265,51.8265,51.615,51.6702,161104.0
2018-02-22 13:40:00,56.22,56.23,55.91,55.96,238512.0,51.6794,51.6886,51.3944,51.4404,238512.0
2018-02-22 13:50:00,55.96,56.25,55.93,56.19,231362.0,51.4404,51.707,51.4128,51.6518,231362.0
2018-02-22 14:00:00,56.2,56.28,56.1,56.11,192600.0,51.661,51.7345,51.5691,51.5783,192600.0
2018-02-22 14:10:00,56.1,56.35,56.06,56.35,186838.0,51.5691,51.7989,51.5323,51.7989,186838.0
2018-02-22 14:20:00,56.35,56.51,56.22,56.5,223213.0,51.7989,51.946,51.6794,51.9368,223213.0
2018-02-22 14:30:00,56.51,56.55,56.45,56.53,222458.0,51.946,51.9827,51.8908,51.9644,222458.0
2018-02-22 14:40:00,56.52,56.53,56.39,56.51,190747.0,51.9552,51.9644,51.8357,51.946,190747.0
2018-02-22 14:50:00,56.51,56.61,56.2,56.26,294399.0,51.946,52.0379,51.661,51.7162,294399.0
2018-02-22 15:00:00,56.25,56.33,56.0,56.03,282974.0,51.707,51.7805,51.4772,51.5047,282974.0
2018-02-22 15:10:00,56.03,56.29,56.01,56.29,301718.0,51.5047,51.7437,51.4863,51.7437,301718.0
2018-02-22 15:20:00,56.29,56.33,56.14,56.17,324933.0,51.7437,51.7805,51.6059,51.6334,324933.0
2018-02-22 15:30:00,56.17,56.23,56.06,56.19,317880.0,51.6334,51.6886,51.5323,51.6518,317880.0
2018-02-22 15:40:00,56.19,56.35,56.0,56.0,541147.0,51.6518,51.7989,51.4772,51.4772,541147.0
2018-02-22 15:50:00,56.02,56.23,55.88,56.08,870198.0,51.4955,51.6886,51.3668,51.5507,870198.0
2018-02-23 09:30:00,56.49,56.99,56.34,56.96,781476.0,51.9276,52.3872,51.7897,52.3596,781476.0
2018-02-23 09:40:00,56.95,57.0,56.74,56.78,501647.0,52.3504,52.3964,52.1574,52.1942,501647.0
2018-02-23 09:50:00,56.77,57.13,56.68,57.06,502439.0,52.185,52.5159,52.1022,52.4515,502439.0
2018-02-23 10:00:00,57.06,57.1,56.84,56.87,442428.0,52.4515,52.4883,52.2493,52.2769,442428.0
2018-02-23 10:10:00,56.88,56.93,56.5,56.6,473335.0,52.2861,52.332,51.9368,52.0287,473335.0
2018-02-23 10:20:00,56.59,56.59,56.33,56.36,328527.0,52.0195,52.0195,51.7805,51.8081,328527.0
2018-02-23 10:30:00,56.36,56.59,56.31,56.55,391423.0,51.8081,52.0195,51.7621,51.9827,391423.0
2018-02-23 10:40:00,56.54,56.59,56.45,56.48,246023.0,51.9735,52.0195,51.8908,51.9184,246023.0
2018-02-23 10:50:00,56.48,56.69,56.47,56.69,242820.0,51.9184,52.1114,51.9092,52.1114,242820.0
2018-02-23 11:00:00,56.69,56.91,56.68,56.84,308241.0,52.1114,52.3137,52.1022,52.2493,308241.0
2018-02-23 11:10:00,56.84,56.9,56.75,56.77,263930.0,52.2493,52.3045,52.1666,52.185,263930.0
2018-02-23 11:20:00,56.77,56.9,56.76,56.84,215161.0,52.185,52.3045,52.1758,52.2493,215161.0
2018-02-23 11:30:00,56.83,56.86,56.71,56.85,260687.0,52.2401,52.2677,52.1298,52.2585,260687.0
2018-02-23 11:40:00,56.85,56.86,56.72,56.8,183271.0,52.2585,52.2677,52.139,52.2125,183271.0
2018-02-23 11:50:00,56.79,56.89,56.51,56.7,357115.0,52.2034,52.2953,51.946,52.1206,357115.0
2018-02-23 12:00:00,56.7,56.8,56.61,56.61,149951.0,52.1206,52.2125,52.0379,52.0379,149951.0
2018-02-23 12:10:00,56.61,56.73,56.6,56.73,175641.0,52.0379,52.1482,52.0287,52.1482,175641.0
2018-02-23 12:20:00,56.73,56.78,56.62,56.63,149584.0,52.1482,52.1942,52.0471,52.0563,149584.0
2018-02-23 12:30:00,56.63,56.7,56.56,56.58,196149.0,52.0563,52.1206,51.9919,52.0103,196149.0
2018-02-23 12:40:00,56.59,56.6,56.5,56.58,199899.0,52.0195,52.0287,51.9368,52.0103,199899.0
2018-02-23 12:50:00,56.57,56.68,56.54,56.6,132185.0,52.0011,52.1022,51.9735,52.0287,132185.0
2018-02-23 13:00:00,56.6,56.62,56.44,56.46,148498.0,52.0287,52.0471,51.8816,51.9,148498.0
2018-02-23 13:10:00,56.45,56.48,56.37,56.42,168617.0,51.8908,51.9184,51.8173,51.8632,168617.0
2018-02-23 13:20:00,56.41,56.55,56.41,56.48,145428.0,51.854,51.9827,51.854,51.9184,145428.0
2018-02-23 13:30:00,56.47,56.56,56.46,56.47,171024.0,51.9092,51.9919,51.9,51.9092,171024.0
2018-02-23 13:40:00,56.47,56.49,56.42,56.43,115668.0,51.9092,51.9276,51.8632,51.8724,115668.0
2018-02-23 13:50:00,56.42,56.45,56.38,56.44,191665.0,51.8632,51.8908,51.8265,51.8816,191665.0
2018-02-23 14:00:00,56.44,56.49,56.35,56.47,205882.0,51.8816,51.9276,51.7989,51.9092,205882.0
2018-02-23 14:10:00,56.46,56.56,56.43,56.49,154940.0,51.9,51.9919,51.8724,51.9276,154940.0
2018-02-23 14:20:00,56.49,56.67,56.48,56.66,196752.0,51.9276,52.093,51.9184,52.0839,196752.0
2018-02-23 14:30:00,56.66,56.73,56.57,56.65,167034.0,52.0839,52.1482,52.0011,52.0747,167034.0
2018-02-23 14:40:00,56.65,56.85,56.65,56.83,220216.0,52.0747,52.2585,52.0747,52.2401,220216.0
2018-02-23 14:50:00,56.83,56.9,56.79,56.8,243726.0,52.2401,52.3045,52.2034,52.2125,243726.0
2018-02-23 15:00:00,56.82,56.96,56.81,56.95,286380.0,52.2309,52.3596,52.2217,52.3504,286380.0
2018-02-23 15:10:00,56.94,56.99,56.9,56.99,296190.0,52.3412,52.3872,52.3045,52.3872,296190.0
2018-02-23 15:20:00,56.98,57.01,56.89,56.96,430751.0,52.378,52.4056,52.2953,52.3596,430751.0
2018-02-23 15:30:00,56.97,57.04,56.79,56.94,397953.0,52.3688,52.4332,52.2034,52.3412,397953.0
2018-02-23 15:40:00,56.95,57.01,56.83,56.85,392098.0,52.3504,52.4056,52.2401,52.2585,392098.0
2018-02-23 15:50:00,56.85,57.0,56.84,57.0,858906.0,52.2585,52.3964,52.2493,52.3964,858906.0
2018-02-26 09:30:00,57.52,57.9,57.34,57.82,1033974.0,52.8744,53.2237,52.7089,53.1502,1033974.0
2018-02-26 09:40:00,57.82,57.83,57.4,57.59,747894.0,53.1502,53.1594,52.7641,52.9387,747894.0
2018-02-26 09:50:00,57.6,57.94,57.6,57.93,519834.0,52.9479,53.2605,52.9479,53.2513,519834.0
2018-02-26 10:00:00,57.93,58.1,57.89,58.07,717852.0,53.2513,53.4076,53.2145,53.38,717852.0
2018-02-26 10:10:00,58.07,58.12,57.93,58.03,443752.0,53.38,53.4259,53.2513,53.3432,443752.0
2018-02-26 10:20:00,58.04,58.13,57.99,58.05,289496.0,53.3524,53.4351,53.3064,53.3616,289496.0
2018-02-26 10:30:00,58.05,58.1,57.9,58.05,377952.0,53.3616,53.4076,53.2237,53.3616,377952.0
2018-02-26 10:40:00,58.05,58.09,57.95,58.04,263140.0,53.3616,53.3984,53.2697,53.3524,263140.0
2018-02-26 10:50:00,58.04,58.04,57.72,57.73,298785.0,53.3524,53.3524,53.0582,53.0674,298785.0
2018-02-26 11:00:00,57.73,57.86,57.63,57.71,421020.0,53.0674,53.1869,52.9755,53.049,421020.0
2018-02-26 11:10:00,57.72,57.93,57.72,57.88,245337.0,53.0582,53.2513,53.0582,53.2053,245337.0
2018-02-26 11:20:00,57.88,58.01,57.86,57.96,191036.0,53.2053,53.3248,53.1869,53.2789,191036.0
2018-02-26 11:30:00,57.95,58.05,57.91,58.02,146470.0,53.2697,53.3616,53.2329,53.334,146470.0
2018-02-26 11:40:00,58.03,58.1,58.0,58.1,144800.0,53.3432,53.4076,53.3156,53.4076,144800.0
2018-02-26 11:50:00,58.09,58.13,57.99,58.02,170203.0,53.3984,53.4351,53.3064,53.334,170203.0
2018-02-26 12:00:00,58.01,58.19,58.0,58.17,176535.0,53.3248,53.4903,53.3156,53.4719,176535.0
2018-02-26 12:10:00,58.18,58.22,58.1,58.14,235834.0,53.4811,53.5179,53.4076,53.4443,235834.0
2018-02-26 12:20:00,58.14,58.3,58.13,58.29,180444.0,53.4443,53.5914,53.4351,53.5822,180444.0
2018-02-26 12:30:00,58.3,58.39,58.23,58.35,226333.0,53.5914,53.6741,53.5271,53.6374,226333.0
2018-02-26 12:40:00,58.36,58.45,58.23,58.41,159015.0,53.6466,53.7293,53.5271,53.6925,159015.0
2018-02-26 12:50:00,58.42,58.54,58.41,58.5,263470.0,53.7017,53.812,53.6925,53.7752,263470.0
2018-02-26 13:00:00,58.5,58.53,58.28,58.35,257571.0,53.7752,53.8028,53.573,53.6374,257571.0
2018-02-26 13:10:00,58.34,58.38,58.24,58.29,204176.0,53.6282,53.6649,53.5362,53.5822,204176.0
2018-02-26 13:20:00,58.29,58.44,58.26,58.43,220927.0,53.5822,53.7201,53.5546,53.7109,220927.0
2018-02-26 13:30:00,58.43,58.49,58.33,58.45,176804.0,53.7109,53.7661,53.619,53.7293,176804.0
2018-02-26 13:40:00,58.45,58.53,58.4,58.41,171883.0,53.7293,53.8028,53.6833,53.6925,171883.0
2018-02-26 13:50:00,58.41,58.5,58.39,58.49,117966.0,53.6925,53.7752,53.6741,53.7661,117966.0
2018-02-26 14:00:00,58.49,58.59,58.45,58.58,210902.0,53.7661,53.858,53.7293,53.8488,210902.0
2018-02-26 14:10:00,58.59,58.68,58.56,58.66,164067.0,53.858,53.9407,53.8304,53.9223,164067.0
2018-02-26 14:20:00,58.66,58.72,58.59,58.62,209763.0,53.9223,53.9775,53.858,53.8856,209763.0
2018-02-26 14:30:00,58.61,58.72,58.59,58.67,143691.0,53.8764,53.9775,53.858,53.9315,143691.0
2018-02-26 14:40:00,58.67,58.69,58.6,58.62,214239.0,53.9315,53.9499,53.8672,53.8856,214239.0
2018-02-26 14:50:00,58.62,58.84,58.61,58.84,309216.0,53.8856,54.0878,53.8764,54.0878,309216.0
2018-02-26 15:00:00,58.83,59.0,58.81,58.97,479807.0,54.0786,54.2349,54.0602,54.2073,479807.0
2018-02-26 15:10:00,58.98,58.99,58.82,58.93,279588.0,54.2165,54.2257,54.0694,54.1705,279588.0
2018-02-26 15:20:00,58.93,58.96,58.87,58.87,230718.0,54.1705,54.1981,54.1154,54.1154,230718.0
2018-02-26 15:30:00,58.88,58.88,58.73,58.79,322723.0,54.1246,54.1246,53.9867,54.0418,322723.0
2018-02-26 15:40:00,58.79,58.79,58.67,58.71,482349.0,54.0418,54.0418,53.9315,53.9683,482349.0
2018-02-26 15:50:00,58.71,58.83,58.71,58.81,898508.0,53.9683,54.0786,53.9683,54.0602,898508.0
2018-02-27 09:30:00,58.64,58.65,57.92,58.54,881332.0,53.9039,53.9131,53.2421,53.812,881332.0
2018-02-27 09:40:00,58.53,58.57,58.13,58.15,540727.0,53.8028,53.8396,53.4351,53.4535,540727.0
2018-02-27 09:50:00,58.15,58.17,57.77,57.97,644358.0,53.4535,53.4719,53.1042,53.2881,644358.0
2018-02-27 10:00:00,57.96,58.41,57.89,58.4,374333.0,53.2789,53.6925,53.2145,53.6833,374333.0
2018-02-27 10:10:00,58.4,58.81,58.37,58.8,364146.0,53.6833,54.0602,53.6557,54.051,364146.0
2018-02-27 10:20:00,58.8,58.9,58.71,58.84,345912.0,54.051,54.1429,53.9683,54.0878,345912.0
2018-02-27 10:30:00,58.85,58.87,58.54,58.6,260142.0,54.097,54.1154,53.812,53.8672,260142.0
2018-02-27 10:40:00,58.6,58.65,58.29,58.34,277417.0,53.8672,53.9131,53.5822,53.6282,277417.0
2018-02-27 10:50:00,58.34,58.34,57.95,58.2,424232.0,53.6282,53.6282,53.2697,53.4995,424232.0
2018-02-27 11:00:00,58.2,58.39,58.07,58.39,225698.0,53.4995,53.6741,53.38,53.6741,225698.0
2018-02-27 11:10:00,58.4,58.61,58.4,58.5,285160.0,53.6833,53.8764,53.6833,53.7752,285160.0
2018-02-27 11:20:00,58.5,58.64,58.3,58.36,288928.0,53.7752,53.9039,53.5914,53.6466,288928.0
2018-02-27 11:30:00,58.37,58.48,58.11,58.13,244629.0,53.6557,53.7569,53.4167,53.4351,244629.0
2018-02-27 11:40:00,58.13,58.35,58.08,58.35,226297.0,53.4351,53.6374,53.3892,53.6374,226297.0
2018-02-27 11:50:00,58.34,58.35,58.04,58.09,161554.0,53.6282,53.6374,53.3524,53.3984,161554.0
2018-02-27 12:00:00,58.08,58.33,58.05,58.28,150613.0,53.3892,53.619,53.3616,53.573,150613.0
2018-02-27 12:10:00,58.28,58.31,58.0,58.03,215995.0,53.573,53.6006,53.3156,53.3432,215995.0
2018-02-27 12:20:00,58.03,58.04,57.87,58.0,327449.0,53.3432,53.3524,53.1961,53.3156,327449.0
2018-02-27 12:30:00,57.99,58.12,57.94,58.08,225433.0,53.3064,53.4259,53.2605,53.3892,225433.0
2018-02-27 12:40:00,58.07,58.1,58.0,58.07,200479.0,53.38,53.4076,53.3156,53.38,200479.0
2018-02-27 12:50:00,58.05,58.29,58.04,58.28,246603.0,53.3616,53.5822,53.3524,53.573,246603.0
2018-02-27 13:00:00,58.27,58.39,58.17,58.31,141101.0,53.5638,53.6741,53.4719,53.6006,141101.0
2018-02-27 13:10:00,58.3,58.32,58.12,58.22,117191.0,53.5914,53.6098,53.4259,53.5179,117191.0
2018-02-27 13:20:00,58.23,58.28,58.12,58.15,98717.0,53.5271,53.573,53.4259,53.4535,98717.0
2018-02-27 13:30:00,58.15,58.17,57.96,58.05,151172.0,53.4535,53.4719,53.2789,53.3616,151172.0
2018-02-27 13:40:00,58.04,58.17,58.0,58.06,94904.0,53.3524,53.4719,53.3156,53.3708,94904.0
2018-02-27 13:50:00,58.06,58.1,57.96,58.1,131878.0,53.3708,53.4076,53.2789,53.4076,131878.0
2018-02-27 14:00:00,58.12,58.15,57.96,58.12,203631.0,53.4259,53.4535,53.2789,53.4259,203631.0
2018-02-27 14:10:00,58.11,58.17,57.92,57.98,212222.0,53.4167,53.4719,53.2421,53.2972,212222.0
2018-02-27 14:20:00,57.98,58.12,57.91,58.0,217707.0,53.2972,53.4259,53.2329,53.3156,217707.0
2018-02-27 14:30:00,58.01,58.21,57.97,58.12,181744.0,53.3248,53.5087,53.2881,53.4259,181744.0
2018-02-27 14:40:00,58.12,58.12,57.85,57.95,131345.0,53.4259,53.4259,53.1777,53.2697,131345.0
2018-02-27 14:50:00,57.94,58.09,57.88,58.02,135915.0,53.2605,53.3984,53.2053,53.334,135915.0
2018-02-27 15:00:00,58.02,58.08,57.76,57.78,215381.0,53.334,53.3892,53.095,53.1134,215381.0
2018-02-27 15:10:00,57.78,57.94,57.77,57.84,280695.0,53.1134,53.2605,53.1042,53.1685,280695.0
2018-02-27 15:20:00,57.84,57.99,57.76,57.95,390614.0,53.1685,53.3064,53.095,53.2697,390614.0
2018-02-27 15:30:00,57.96,58.09,57.88,57.98,416584.0,53.2789,53.3984,53.2053,53.2972,416584.0
2018-02-27 15:40:00,57.97,58.07,57.9,58.04,355979.0,53.2881,53.38,53.2237,53.3524,355979.0
2018-02-27 15:50:00,58.04,58.05,57.63,57.65,865598.0,53.3524,53.3616,52.9755,52.9939,865598.0
2018-02-28 09:30:00,57.9,58.14,57.69,58.02,808430.0,53.2237,53.4443,53.0307,53.334,808430.0
2018-02-28 09:40:00,58.02,58.27,57.96,58.26,328323.0,53.334,53.5638,53.2789,53.5546,328323.0
2018-02-28 09:50:00,58.27,58.5,58.17,58.48,318321.0,53.5638,53.7752,53.4719,53.7569,318321.0
2018-02-28 10:00:00,58.49,58.53,58.37,58.42,275818.0,53.7661,53.8028,53.6557,53.7017,275818.0
2018-02-28 10:10:00,58.42,58.73,58.36,58.69,310933.0,53.7017,53.9867,53.6466,53.9499,310933.0
2018-02-28 10:20:00,58.7,58.77,58.45,58.5,260490.0,53.9591,54.0234,53.7293,53.7752,260490.0
2018-02-28 10:30:00,58.5,58.61,58.38,58.57,183466.0,53.7752,53.8764,53.6649,53.8396,183466.0
2018-02-28 10:40:00,58.57,58.58,58.14,58.2,207604.0,53.8396,53.8488,53.4443,53.4995,207604.0
2018-02-28 10:50:00,58.21,58.28,57.97,58.03,351398.0,53.5087,53.573,53.2881,53.3432,351398.0
2018-02-28 11:00:00,58.04,58.17,57.97,58.08,249480.0,53.3524,53.4719,53.2881,53.3892,249480.0
2018-02-28 11:10:00,58.08,58.08,57.87,58.04,229406.0,53.3892,53.3892,53.1961,53.3524,229406.0
2018-02-28 11:20:00,58.05,58.21,57.97,58.18,175774.0,53.3616,53.5087,53.2881,53.4811,175774.0
2018-02-28 11:30:00,58.18,58.24,57.97,57.98,218407.0,53.4811,53.5362,53.2881,53.2972,218407.0
2018-02-28 11:40:00,57.98,58.06,57.63,57.78,283563.0,53.2972,53.3708,52.9755,53.1134,283563.0
2018-02-28 11:50:00,57.78,57.99,57.76,57.98,173857.0,53.1134,53.3064,53.095,53.2972,173857.0
2018-02-28 12:00:00,57.98,58.2,57.95,58.18,143188.0,53.2972,53.4995,53.2697,53.4811,143188.0
2018-02-28 12:10:00,58.18,58.22,58.1,58.12,121779.0,53.4811,53.5179,53.4076,53.4259,121779.0
2018-02-28 12:20:00,58.11,58.24,58.07,58.16,128234.0,53.4167,53.5362,53.38,53.4627,128234.0
2018-02-28 12:30:00,58.15,58.29,58.06,58.26,97695.0,53.4535,53.5822,53.3708,53.5546,97695.0
2018-02-28 12:40:00,58.27,58.45,58.2,58.43,124506.0,53.5638,53.7293,53.4995,53.7109,124506.0
2018-02-28 12:50:00,58.42,58.52,58.39,58.41,124583.0,53.7017,53.7936,53.6741,53.6925,124583.0
2018-02-28 13:00:00,58.4,58.44,58.32,58.36,102068.0,53.6833,53.7201,53.6098,53.6466,102068.0
2018-02-28 13:10:00,58.36,58.41,58.22,58.35,123454.0,53.6466,53.6925,53.5179,53.6374,123454.0
2018-02-28 13:20:00,58.34,58.44,58.27,58.4,98195.0,53.6282,53.7201,53.5638,53.6833,98195.0
2018-02-28 13:30:00,58.39,58.48,58.37,58.46,126987.0,53.6741,53.7569,53.6557,53.7385,126987.0
2018-02-28 13:40:00,58.45,58.47,58.38,58.42,140099.0,53.7293,53.7477,53.6649,53.7017,140099.0
2018-02-28 13:50:00,58.41,58.55,58.32,58.5,158415.0,53.6925,53.8212,53.6098,53.7752,158415.0
2018-02-28 14:00:00,58.5,58.62,58.5,58.61,177990.0,53.7752,53.8856,53.7752,53.8764,177990.0
2018-02-28 14:10:00,58.62,58.68,58.56,58.68,142230.0,53.8856,53.9407,53.8304,53.9407,142230.0
2018-02-28 14:20:00,58.69,58.69,58.56,58.57,136422.0,53.9499,53.9499,53.8304,53.8396,136422.0
2018-02-28 14:30:00,58.57,58.57,58.26,58.27,166380.0,53.8396,53.8396,53.5546,53.5638,166380.0
2018-02-28 14:40:00,58.26,58.29,58.01,58.01,228904.0,53.5546,53.5822,53.3248,53.3248,228904.0
2018-02-28 14:50:00,58.01,58.1,57.93,57.98,399274.0,53.3248,53.4076,53.2513,53.2972,399274.0
2018-02-28 15:00:00,57.99,58.02,57.83,58.01,366012.0,53.3064,53.334,53.1594,53.3248,366012.0
2018-02-28 15:10:00,58.01,58.14,57.95,58.07,288563.0,53.3248,53.4443,53.2697,53.38,288563.0
2018-02-28 15:20:00,58.06,58.1,57.97,57.98,282936.0,53.3708,53.4076,53.2881,53.2972,282936.0
2018-02-28 15:30:00,57.99,58.16,57.94,58.16,336551.0,53.3064,53.4627,53.2605,53.4627,336551.0
2018-02-28 15:40:00,58.17,58.17,57.87,57.9,644025.0,53.4719,53.4719,53.1961,53.2237,644025.0
2018-02-28 15:50:00,57.91,57.91,57.58,57.58,1173846.0,53.2329,53.2329,52.9295,52.9295,1173846.0
2018-03-01 09:30:00,57.54,57.76,57.11,57.57,687093.0,52.8928,53.095,52.4975,52.9204,687093.0
2018-03-01 09:40:00,57.55,57.61,57.03,57.23,563611.0,52.902,52.9571,52.424,52.6078,563611.0
2018-03-01 09:50:00,57.22,57.5,56.93,57.14,580539.0,52.5986,52.856,52.332,52.5251,580539.0
2018-03-01 10:00:00,57.14,57.67,56.97,57.53,536788.0,52.5251,53.0123,52.3688,52.8836,536788.0
2018-03-01 10:10:00,57.53,57.69,57.33,57.61,462779.0,52.8836,53.0307,52.6997,52.9571,462779.0
2018-03-01 10:20:00,57.61,57.94,57.48,57.93,391879.0,52.9571,53.2605,52.8376,53.2513,391879.0
2018-03-01 10:30:00,57.95,58.36,57.86,58.07,478277.0,53.2697,53.6466,53.1869,53.38,478277.0
2018-03-01 10:40:00,58.05,58.16,57.73,57.91,363268.0,53.3616,53.4627,53.0674,53.2329,363268.0
2018-03-01 10:50:00,57.92,58.0,57.69,57.77,337568.0,53.2421,53.3156,53.0307,53.1042,337568.0
2018-03-01 11:00:00,57.77,58.13,57.7,58.09,228738.0,53.1042,53.4351,53.0399,53.3984,228738.0
2018-03-01 11:10:00,58.09,58.3,57.92,58.29,235523.0,53.3984,53.5914,53.2421,53.5822,235523.0
2018-03-01 11:20:00,58.29,58.44,58.13,58.19,482798.0,53.5822,53.7201,53.4351,53.4903,482798.0
2018-03-01 11:30:00,58.2,58.29,58.14,58.21,245373.0,53.4995,53.5822,53.4443,53.5087,245373.0
2018-03-01 11:40:00,58.2,58.34,58.12,58.2,193581.0,53.4995,53.6282,53.4259,53.4995,193581.0
2018-03-01 11:50:00,58.2,58.41,58.2,58.3,222285.0,53.4995,53.6925,53.4995,53.5914,222285.0
2018-03-01 12:00:00,58.3,58.37,58.02,58.14,229313.0,53.5914,53.6557,53.334,53.4443,229313.0
2018-03-01 12:10:00,58.13,58.24,57.97,57.98,115177.0,53.4351,53.5362,53.2881,53.2972,115177.0
2018-03-01 12:20:00,57.99,58.02,57.85,58.0,257708.0,53.3064,53.334,53.1777,53.3156,257708.0
2018-03-01 12:30:00,58.0,58.0,57.7,57.9,209981.0,53.3156,53.3156,53.0399,53.2237,209981.0
2018-03-01 12:40:00,57.9,58.12,57.79,58.12,177121.0,53.2237,53.4259,53.1226,53.4259,177121.0
2018-03-01 12:50:00,58.11,58.14,57.84,57.9,164798.0,53.4167,53.4443,53.1685,53.2237,164798.0
2018-03-01 13:00:00,57.89,57.89,57.35,57.43,649776.0,53.2145,53.2145,52.7181,52.7917,649776.0
2018-03-01 13:10:00,57.41,57.58,57.32,57.54,306782.0,52.7733,52.9295,52.6905,52.8928,306782.0
2018-03-01 13:20:00,57.54,57.73,57.44,57.65,170871.0,52.8928,53.0674,52.8009,52.9939,170871.0
2018-03-01 13:30:00,57.64,57.75,57.49,57.57,155344.0,52.9847,53.0858,52.8468,52.9204,155344.0
2018-03-01 13:40:00,57.56,57.57,56.98,57.08,341321.0,52.9112,52.9204,52.378,52.4699,341321.0
2018-03-01 13:50:00,57.09,57.21,56.77,56.79,262481.0,52.4791,52.5894,52.185,52.2034,262481.0
2018-03-01 14:00:00,56.78,56.83,56.36,56.47,597270.0,52.1942,52.2401,51.8081,51.9092,597270.0
2018-03-01 14:10:00,56.47,56.52,56.12,56.43,491778.0,51.9092,51.9552,51.5875,51.8724,491778.0
2018-03-01 14:20:00,56.43,56.59,56.2,56.59,602572.0,51.8724,52.0195,51.661,52.0195,602572.0
2018-03-01 14:30:00,56.57,56.67,56.4,56.54,342366.0,52.0011,52.093,51.8449,51.9735,342366.0
2018-03-01 14:40:00,56.57,57.0,56.53,56.77,385907.0,52.0011,52.3964,51.9644,52.185,385907.0
2018-03-01 14:50:00,56.78,56.97,56.73,56.91,243876.0,52.1942,52.3688,52.1482,52.3137,243876.0
2018-03-01 15:00:00,56.91,57.11,56.61,57.08,336203.0,52.3137,52.4975,52.0379,52.4699,336203.0
2018-03-01 15:10:00,57.08,57.46,56.94,57.44,351711.0,52.4699,52.8192,52.3412,52.8009,351711.0
2018-03-01 15:20:00,57.45,57.5,57.24,57.33,375982.0,52.81,52.856,52.617,52.6997,375982.0
2018-03-01 15:30:00,57.34,57.44,56.91,56.91,446249.0,52.7089,52.8009,52.3137,52.3137,446249.0
2018-03-01 15:40:00,56.9,57.23,56.86,57.22,607939.0,52.3045,52.6078,52.2677,52.5986,607939.0
2018-03-01 15:50:00,57.22,57.32,57.03,57.07,823053.0,52.5986,52.6905,52.424,52.4607,823053.0
2018-03-02 09:30:00,55.9,56.47,55.12,56.29,1106713.0,51.3852,51.9092,50.6682,51.7437,1106713.0
2018-03-02 09:40:00,56.29,56.56,55.98,56.21,576285.0,51.7437,51.9919,51.4588,51.6702,576285.0
2018-03-02 09:50:00,56.22,56.82,56.21,56.75,515517.0,51.6794,52.2309,51.6702,52.1666,515517.0
2018-03-02 10:00:00,56.76,57.01,56.72,56.98,414616.0,52.1758,52.4056,52.139,52.378,414616.0
2018-03-02 10:10:00,56.98,57.0,56.75,56.83,408072.0,52.378,52.3964,52.1666,52.2401,408072.0
2018-03-02 10:20:00,56.83,56.84,56.26,56.38,626138.0,52.2401,52.2493,51.7162,51.8265,626138.0
2018-03-02 10:30:00,56.39,56.64,56.32,56.55,334457.0,51.8357,52.0655,51.7713,51.9827,334457.0
2018-03-02 10:40:00,56.55,56.78,56.45,56.67,339923.0,51.9827,52.1942,51.8908,52.093,339923.0
2018-03-02 10:50:00,56.67,56.73,56.52,56.53,289604.0,52.093,52.1482,51.9552,51.9644,289604.0
2018-03-02 11:00:00,56.53,56.65,56.34,56.38,214246.0,51.9644,52.0747,51.7897,51.8265,214246.0
2018-03-02 11:10:00,56.39,56.57,56.35,56.41,205019.0,51.8357,52.0011,51.7989,51.854,205019.0
2018-03-02 11:20:00,56.4,56.78,56.39,56.76,389289.0,51.8449,52.1942,51.8357,52.1758,389289.0
2018-03-02 11:30:00,56.77,56.83,56.61,56.8,267569.0,52.185,52.2401,52.0379,52.2125,267569.0
2018-03-02 11:40:00,56.81,56.99,56.79,56.98,178571.0,52.2217,52.3872,52.2034,52.378,178571.0
2018-03-02 11:50:00,56.98,57.26,56.93,57.25,238949.0,52.378,52.6354,52.332,52.6262,238949.0
2018-03-02 12:00:00,57.25,57.34,56.99,57.12,263567.0,52.6262,52.7089,52.3872,52.5067,263567.0
2018-03-02 12:10:00,57.12,57.38,57.06,57.28,188927.0,52.5067,52.7457,52.4515,52.6538,188927.0
2018-03-02 12:20:00,57.28,57.56,57.26,57.56,206351.0,52.6538,52.9112,52.6354,52.9112,206351.0
2018-03-02 12:30:00,57.56,57.62,57.34,57.39,213449.0,52.9112,52.9663,52.7089,52.7549,213449.0
2018-03-02 12:40:00,57.38,57.74,57.34,57.65,206517.0,52.7457,53.0766,52.7089,52.9939,206517.0
2018-03-02 12:50:00,57.66,57.77,57.61,57.64,191014.0,53.0031,53.1042,52.9571,52.9847,191014.0
2018-03-02 13:00:00,57.64,57.66,57.33,57.35,215285.0,52.9847,53.0031,52.6997,52.7181,215285.0
2018-03-02 13:10:00,57.35,57.36,57.11,57.25,245470.0,52.7181,52.7273,52.4975,52.6262,245470.0
2018-03-02 13:20:00,57.25,57.38,57.12,57.14,178488.0,52.6262,52.7457,52.5067,52.5251,178488.0
2018-03-02 13:30:00,57.13,57.21,56.93,56.98,248404.0,52.5159,52.5894,52.332,52.378,248404.0
2018-03-02 13:40:00,56.99,57.28,56.95,57.28,309263.0,52.3872,52.6538,52.3504,52.6538,309263.0
2018-03-02 13:50:00,57.28,57.29,57.04,57.18,162548.0,52.6538,52.663,52.4332,52.5619,162548.0
2018-03-02 14:00:00,57.18,57.52,57.17,57.46,178764.0,52.5619,52.8744,52.5527,52.8192,178764.0
2018-03-02 14:10:00,57.46,57.65,57.45,57.48,208539.0,52.8192,52.9939,52.81,52.8376,208539.0
2018-03-02 14:20:00,57.49,57.49,57.2,57.46,239580.0,52.8468,52.8468,52.5802,52.8192,239580.0
2018-03-02 14:30:00,57.46,57.76,57.42,57.76,335466.0,52.8192,53.095,52.7825,53.095,335466.0
2018-03-02 14:40:00,57.77,57.88,57.62,57.85,265311.0,53.1042,53.2053,52.9663,53.1777,265311.0
2018-03-02 14:50:00,57.86,57.92,57.55,57.55,287716.0,53.1869,53.2421,52.902,52.902,287716.0
2018-03-02 15:00:00,57.55,57.63,57.38,57.6,309347.0,52.902,52.9755,52.7457,52.9479,309347.0
2018-03-02 15:10:00,57.6,57.72,57.42,57.72,275615.0,52.9479,53.0582,52.7825,53.0582,275615.0
2018-03-02 15:20:00,57.71,57.89,57.66,57.8,249999.0,53.049,53.2145,53.0031,53.1318,249999.0
2018-03-02 15:30:00,57.81,58.02,57.77,58.0,363335.0,53.141,53.334,53.1042,53.3156,363335.0
2018-03-02 15:40:00,58.0,58.04,57.81,57.9,417394.0,53.3156,53.3524,53.141,53.2237,417394.0
2018-03-02 15:50:00,57.9,58.14,57.9,58.03,875777.0,53.2237,53.4443,53.2237,53.3432,875777.0
2018-03-05 09:30:00,57.31,57.62,57.11,57.59,798073.0,52.6814,52.9663,52.4975,52.9387,798073.0
2018-03-05 09:40:00,57.59,57.87,57.53,57.69,406888.0,52.9387,53.1961,52.8836,53.0307,406888.0
2018-03-05 09:50:00,57.69,57.82,57.58,57.65,318068.0,53.0307,53.1502,52.9295,52.9939,318068.0
2018-03-05 10:00:00,57.63,57.66,57.44,57.44,383462.0,52.9755,53.0031,52.8009,52.8009,383462.0
2018-03-05 10:10:00,57.44,57.55,57.26,57.48,314650.0,52.8009,52.902,52.6354,52.8376,314650.0
2018-03-05 10:20:00,57.48,57.55,57.41,57.49,342233.0,52.8376,52.902,52.7733,52.8468,342233.0
2018-03-05 10:30:00,57.5,57.66,57.32,57.58,310399.0,52.856,53.0031,52.6905,52.9295,310399.0
2018-03-05 10:40:00,57.58,57.86,57.5,57.66,303300.0,52.9295,53.1869,52.856,53.0031,303300.0
2018-03-05 10:50:00,57.67,57.88,57.59,57.84,241761.0,53.0123,53.2053,52.9387,53.1685,241761.0
2018-03-05 11:00:00,57.84,57.94,57.77,57.87,305555.0,53.1685,53.2605,53.1042,53.1961,305555.0
2018-03-05 11:10:00,57.87,57.99,57.83,57.92,234449.0,53.1961,53.3064,53.1594,53.2421,234449.0
2018-03-05 11:20:00,57.92,58.04,57.88,57.88,275641.0,53.2421,53.3524,53.2053,53.2053,275641.0
2018-03-05 11:30:00,57.89,58.07,57.87,58.01,276586.0,53.2145,53.38,53.1961,53.3248,276586.0
2018-03-05 11:40:00,58.01,58.22,57.95,58.16,213503.0,53.3248,53.5179,53.2697,53.4627,213503.0
2018-03-05 11:50:00,58.17,58.26,58.07,58.2,192770.0,53.4719,53.5546,53.38,53.4995,192770.0
2018-03-05 12:00:00,58.21,58.4,58.19,58.22,190237.0,53.5087,53.6833,53.4903,53.5179,190237.0
2018-03-05 12:10:00,58.22,58.29,58.06,58.08,183934.0,53.5179,53.5822,53.3708,53.3892,183934.0
2018-03-05 12:20:00,58.07,58.2,57.93,58.19,225237.0,53.38,53.4995,53.2513,53.4903,225237.0
2018-03-05 12:30:00,58.18,58.24,58.08,58.2,222150.0,53.4811,53.5362,53.3892,53.4995,222150.0
2018-03-05 12:40:00,58.19,58.24,58.04,58.14,121248.0,53.4903,53.5362,53.3524,53.4443,121248.0
2018-03-05 12:50:00,58.14,58.24,58.07,58.21,102330.0,53.4443,53.5362,53.38,53.5087,102330.0
2018-03-05 13:00:00,58.22,58.42,58.2,58.37,255231.0,53.5179,53.7017,53.4995,53.6557,255231.0
2018-03-05 13:10:00,58.38,58.39,58.18,58.21,150689.0,53.6649,53.6741,53.4811,53.5087,150689.0
2018-03-05 13:20:00,58.22,58.26,58.02,58.04,173371.0,53.5179,53.5546,53.334,53.3524,173371.0
2018-03-05 13:30:00,58.03,58.14,57.94,58.03,255840.0,53.3432,53.4443,53.2605,53.3432,255840.0
2018-03-05 13:40:00,58.02,58.13,57.87,57.93,207201.0,53.334,53.4351,53.1961,53.2513,207201.0
2018-03-05 13:50:00,57.93,58.02,57.84,58.02,267210.0,53.2513,53.334,53.1685,53.334,267210.0
2018-03-05 14:00:00,58.02,58.22,58.0,58.14,211441.0,53.334,53.5179,53.3156,53.4443,211441.0
2018-03-05 14:10:00,58.14,58.15,57.85,57.87,227967.0,53.4443,53.4535,53.1777,53.1961,227967.0
2018-03-05 14:20:00,57.86,57.99,57.85,57.91,279669.0,53.1869,53.3064,53.1777,53.2329,279669.0
2018-03-05 14:30:00,57.92,58.05,57.86,57.95,280214.0,53.2421,53.3616,53.1869,53.2697,280214.0
2018-03-05 14:40:00,57.95,58.04,57.91,57.95,197241.0,53.2697,53.3524,53.2329,53.2697,197241.0
2018-03-05 14:50:00,57.96,58.1,57.91,58.04,235949.0,53.2789,53.4076,53.2329,53.3524,235949.0
2018-03-05 15:00:00,58.04,58.22,58.02,58.07,390153.0,53.3524,53.5179,53.334,53.38,390153.0
2018-03-05 15:10:00,58.08,58.16,57.99,58.04,330451.0,53.3892,53.4627,53.3064,53.3524,330451.0
2018-03-05 15:20:00,58.04,58.06,57.9,57.94,365313.0,53.3524,53.3708,53.2237,53.2605,365313.0
2018-03-05 15:30:00,57.94,58.03,57.9,58.0,309326.0,53.2605,53.3432,53.2237,53.3156,309326.0
2018-03-05 15:40:00,58.0,58.03,57.93,57.96,334495.0,53.3156,53.3432,53.2513,53.2789,334495.0
2018-03-05 15:50:00,57.96,57.96,57.63,57.63,1065456.0,53.2789,53.2789,52.9755,52.9755,1065456.0
2018-03-06 09:30:00,58.32,58.6,58.1,58.18,1005947.0,53.6098,53.8672,53.4076,53.4811,1005947.0
2018-03-06 09:40:00,58.17,58.56,58.14,58.54,626704.0,53.4719,53.8304,53.4443,53.812,626704.0
2018-03-06 09:50:00,58.53,59.46,58.5,59.3,1289745.0,53.8028,54.6577,53.7752,54.5106,1289745.0
2018-03-06 10:00:00,59.27,59.38,58.97,59.08,806395.0,54.4831,54.5842,54.2073,54.3084,806395.0
2018-03-06 10:10:00,59.09,59.29,58.95,59.23,531759.0,54.3176,54.5014,54.1889,54.4463,531759.0
2018-03-06 10:20:00,59.23,59.56,59.16,59.49,631350.0,54.4463,54.7496,54.3819,54.6853,631350.0
2018-03-06 10:30:00,59.48,59.66,59.25,59.66,529739.0,54.6761,54.8416,54.4647,54.8416,529739.0
2018-03-06 10:40:00,59.65,60.18,59.51,59.53,1155173.0,54.8324,55.3196,54.7037,54.7221,1155173.0
2018-03-06 10:50:00,59.54,59.55,59.16,59.27,574006.0,54.7312,54.7404,54.3819,54.4831,574006.0
2018-03-06 11:00:00,59.26,59.57,59.22,59.42,622200.0,54.4739,54.7588,54.4371,54.6209,622200.0
2018-03-06 11:10:00,59.42,59.46,59.09,59.3,469432.0,54.6209,54.6577,54.3176,54.5106,469432.0
2018-03-06 11:20:00,59.31,59.31,58.85,58.98,550692.0,54.5198,54.5198,54.097,54.2165,550692.0
2018-03-06 11:30:00,58.99,59.21,58.98,59.11,353904.0,54.2257,54.4279,54.2165,54.336,353904.0
2018-03-06 11:40:00,59.11,59.48,58.98,59.48,266831.0,54.336,54.6761,54.2165,54.6761,266831.0
2018-03-06 11:50:00,59.48,59.48,59.3,59.46,216387.0,54.6761,54.6761,54.5106,54.6577,216387.0
2018-03-06 12:00:00,59.47,59.57,59.33,59.52,240656.0,54.6669,54.7588,54.5382,54.7129,240656.0
2018-03-06 12:10:00,59.53,59.7,59.52,59.62,275315.0,54.7221,54.8783,54.7129,54.8048,275315.0
2018-03-06 12:20:00,59.63,59.75,59.55,59.65,291739.0,54.814,54.9243,54.7404,54.8324,291739.0
2018-03-06 12:30:00,59.66,59.69,59.55,59.69,206312.0,54.8416,54.8691,54.7404,54.8691,206312.0
2018-03-06 12:40:00,59.67,59.93,59.63,59.91,306565.0,54.8507,55.0898,54.814,55.0714,306565.0
2018-03-06 12:50:00,59.91,60.0,59.72,59.87,405350.0,55.0714,55.1541,54.8967,55.0346,405350.0
2018-03-06 13:00:00,59.86,59.94,59.46,59.93,301969.0,55.0254,55.0989,54.6577,55.0898,301969.0
2018-03-06 13:10:00,59.93,60.18,59.92,60.03,494460.0,55.0898,55.3196,55.0806,55.1817,494460.0
2018-03-06 13:20:00,60.02,60.04,59.72,59.73,221446.0,55.1725,55.1909,54.8967,54.9059,221446.0
2018-03-06 13:30:00,59.74,59.86,59.59,59.67,247908.0,54.9151,55.0254,54.7772,54.8507,247908.0
2018-03-06 13:40:00,59.68,59.72,59.32,59.35,305678.0,54.8599,54.8967,54.529,54.5566,305678.0
2018-03-06 13:50:00,59.36,59.55,59.36,59.52,165397.0,54.5658,54.7404,54.5658,54.7129,165397.0
2018-03-06 14:00:00,59.52,59.62,59.42,59.61,235638.0,54.7129,54.8048,54.6209,54.7956,235638.0
2018-03-06 14:10:00,59.61,59.69,59.56,59.62,271824.0,54.7956,54.8691,54.7496,54.8048,271824.0
2018-03-06 14:20:00,59.62,59.75,59.58,59.65,334780.0,54.8048,54.9243,54.768,54.8324,334780.0
2018-03-06 14:30:00,59.66,59.91,59.63,59.84,297354.0,54.8416,55.0714,54.814,55.007,297354.0
2018-03-06 14:40:00,59.84,60.02,59.75,60.0,284950.0,55.007,55.1725,54.9243,55.1541,284950.0
2018-03-06 14:50:00,60.0,60.01,59.84,59.89,199971.0,55.1541,55.1633,55.007,55.053,199971.0
2018-03-06 15:00:00,59.89,59.99,59.78,59.97,323262.0,55.053,55.1449,54.9519,55.1265,323262.0
2018-03-06 15:10:00,59.97,60.0,59.82,59.95,300011.0,55.1265,55.1541,54.9886,55.1081,300011.0
2018-03-06 15:20:00,59.95,60.05,59.92,59.99,377370.0,55.1081,55.2001,55.0806,55.1449,377370.0
2018-03-06 15:30:00,59.99,60.18,59.99,60.04,439457.0,55.1449,55.3196,55.1449,55.1909,439457.0
2018-03-06 15:40:00,60.04,60.08,59.83,59.86,627135.0,55.1909,55.2276,54.9978,55.0254,627135.0
2018-03-06 15:50:00,59.86,60.0,59.79,59.99,1081219.0,55.0254,55.1541,54.9611,55.1449,1081219.0
2018-03-07 09:30:00,59.15,60.09,59.07,59.97,1543653.0,54.3727,55.2368,54.2992,55.1265,1543653.0
2018-03-07 09:40:00,59.96,60.0,59.57,59.62,909141.0,55.1173,55.1541,54.7588,54.8048,909141.0
2018-03-07 09:50:00,59.6,59.7,58.6,58.93,1010157.0,54.7864,54.8783,53.8672,54.1705,1010157.0
2018-03-07 10:00:00,58.93,59.28,58.81,58.98,823371.0,54.1705,54.4922,54.0602,54.2165,823371.0
2018-03-07 10:10:00,58.98,59.16,58.75,59.1,572251.0,54.2165,54.3819,54.0051,54.3268,572251.0
2018-03-07 10:20:00,59.09,59.41,58.98,59.3,469242.0,54.3176,54.6117,54.2165,54.5106,469242.0
2018-03-07 10:30:00,59.32,59.51,59.15,59.46,362687.0,54.529,54.7037,54.3727,54.6577,362687.0
2018-03-07 10:40:00,59.47,59.57,59.29,59.47,307263.0,54.6669,54.7588,54.5014,54.6669,307263.0
2018-03-07 10:50:00,59.47,59.68,59.41,59.53,287301.0,54.6669,54.8599,54.6117,54.7221,287301.0
2018-03-07 11:00:00,59.52,59.54,59.3,59.44,268159.0,54.7129,54.7312,54.5106,54.6393,268159.0
2018-03-07 11:10:00,59.44,59.44,59.01,59.02,330657.0,54.6393,54.6393,54.2441,54.2532,330657.0
2018-03-07 11:20:00,59.01,59.27,58.96,59.26,416431.0,54.2441,54.4831,54.1981,54.4739,416431.0
2018-03-07 11:30:00,59.25,59.59,59.25,59.45,300746.0,54.4647,54.7772,54.4647,54.6485,300746.0
2018-03-07 11:40:00,59.45,59.57,59.37,59.39,195104.0,54.6485,54.7588,54.575,54.5934,195104.0
2018-03-07 11:50:00,59.39,59.4,59.04,59.04,287859.0,54.5934,54.6026,54.2716,54.2716,287859.0
2018-03-07 12:00:00,59.02,59.14,58.95,59.12,323586.0,54.2532,54.3636,54.1889,54.3452,323586.0
2018-03-07 12:10:00,59.12,59.19,58.88,59.18,312694.0,54.3452,54.4095,54.1246,54.4003,312694.0
2018-03-07 12:20:00,59.2,59.3,59.02,59.29,272447.0,54.4187,54.5106,54.2532,54.5014,272447.0
2018-03-07 12:30:00,59.29,59.43,59.17,59.25,232682.0,54.5014,54.6301,54.3911,54.4647,232682.0
2018-03-07 12:40:00,59.26,59.46,59.22,59.39,179807.0,54.4739,54.6577,54.4371,54.5934,179807.0
2018-03-07 12:50:00,59.4,59.55,59.37,59.5,324439.0,54.6026,54.7404,54.575,54.6945,324439.0
2018-03-07 13:00:00,59.48,59.48,59.09,59.16,258134.0,54.6761,54.6761,54.3176,54.3819,258134.0
2018-03-07 13:10:00,59.16,59.3,59.09,59.26,210629.0,54.3819,54.5106,54.3176,54.4739,210629.0
2018-03-07 13:20:00,59.25,59.47,59.18,59.45,203549.0,54.4647,54.6669,54.4003,54.6485,203549.0
2018-03-07 13:30:00,59.46,59.5,59.3,59.35,157430.0,54.6577,54.6945,54.5106,54.5566,157430.0
2018-03-07 13:40:00,59.36,59.47,59.32,59.44,142430.0,54.5658,54.6669,54.529,54.6393,142430.0
2018-03-07 13:50:00,59.44,59.49,59.4,59.48,363568.0,54.6393,54.6853,54.6026,54.6761,363568.0
2018-03-07 14:00:00,59.48,59.54,59.4,59.47,231896.0,54.6761,54.7312,54.6026,54.6669,231896.0
2018-03-07 14:10:00,59.47,59.63,59.46,59.54,303477.0,54.6669,54.814,54.6577,54.7312,303477.0
2018-03-07 14:20:00,59.53,59.54,59.36,59.37,281536.0,54.7221,54.7312,54.5658,54.575,281536.0
2018-03-07 14:30:00,59.37,59.54,59.37,59.48,216969.0,54.575,54.7312,54.575,54.6761,216969.0
2018-03-07 14:40:00,59.48,59.49,59.34,59.38,201743.0,54.6761,54.6853,54.5474,54.5842,201743.0
2018-03-07 14:50:00,59.39,59.46,59.23,59.33,170315.0,54.5934,54.6577,54.4463,54.5382,170315.0
2018-03-07 15:00:00,59.33,59.48,59.3,59.38,342539.0,54.5382,54.6761,54.5106,54.5842,342539.0
2018-03-07 15:10:00,59.38,59.46,59.33,59.38,344696.0,54.5842,54.6577,54.5382,54.5842,344696.0
2018-03-07 15:20:00,59.37,59.48,59.35,59.43,348188.0,54.575,54.6761,54.5566,54.6301,348188.0
2018-03-07 15:30:00,59.44,59.47,59.29,59.33,409787.0,54.6393,54.6669,54.5014,54.5382,409787.0
2018-03-07 15:40:00,59.32,59.5,59.32,59.47,424867.0,54.529,54.6945,54.529,54.6669,424867.0
2018-03-07 15:50:00,59.46,59.49,59.36,59.42,713350.0,54.6577,54.6853,54.5658,54.6209,713350.0
2018-03-08 09:30:00,59.75,59.91,59.45,59.46,729077.0,54.9243,55.0714,54.6485,54.6577,729077.0
2018-03-08 09:40:00,59.46,59.49,59.16,59.28,463744.0,54.6577,54.6853,54.3819,54.4922,463744.0
2018-03-08 09:50:00,59.29,59.5,59.19,59.23,402195.0,54.5014,54.6945,54.4095,54.4463,402195.0
2018-03-08 10:00:00,59.22,59.29,59.01,59.16,365312.0,54.4371,54.5014,54.2441,54.3819,365312.0
2018-03-08 10:10:00,59.15,59.35,59.11,59.23,251398.0,54.3727,54.5566,54.336,54.4463,251398.0
2018-03-08 10:20:00,59.23,59.37,59.09,59.09,279992.0,54.4463,54.575,54.3176,54.3176,279992.0
2018-03-08 10:30:00,59.1,59.27,59.08,59.13,228274.0,54.3268,54.4831,54.3084,54.3544,228274.0
2018-03-08 10:40:00,59.13,59.4,59.1,59.34,244876.0,54.3544,54.6026,54.3268,54.5474,244876.0
2018-03-08 10:50:00,59.34,59.4,59.19,59.28,171773.0,54.5474,54.6026,54.4095,54.4922,171773.0
2018-03-08 11:00:00,59.27,59.42,59.18,59.37,210037.0,54.4831,54.6209,54.4003,54.575,210037.0
2018-03-08 11:10:00,59.38,59.53,59.38,59.43,297807.0,54.5842,54.7221,54.5842,54.6301,297807.0
2018-03-08 11:20:00,59.41,59.49,59.34,59.41,184583.0,54.6117,54.6853,54.5474,54.6117,184583.0
2018-03-08 11:30:00,59.4,59.44,59.23,59.26,169598.0,54.6026,54.6393,54.4463,54.4739,169598.0
2018-03-08 11:40:00,59.27,59.34,59.13,59.17,163375.0,54.4831,54.5474,54.3544,54.3911,163375.0
2018-03-08 11:50:00,59.16,59.36,59.13,59.32,161620.0,54.3819,54.5658,54.3544,54.529,161620.0
2018-03-08 12:00:00,59.32,59.4,59.19,59.19,223497.0,54.529,54.6026,54.4095,54.4095,223497.0
2018-03-08 12:10:00,59.18,59.2,59.0,59.07,247498.0,54.4003,54.4187,54.2349,54.2992,247498.0
2018-03-08 12:20:00,59.07,59.33,59.07,59.31,310559.0,54.2992,54.5382,54.2992,54.5198,310559.0
2018-03-08 12:30:00,59.31,59.46,59.23,59.43,207499.0,54.5198,54.6577,54.4463,54.6301,207499.0
2018-03-08 12:40:00,59.44,59.51,59.36,59.5,147491.0,54.6393,54.7037,54.5658,54.6945,147491.0
2018-03-08 12:50:00,59.5,59.5,59.27,59.35,184188.0,54.6945,54.6945,54.4831,54.5566,184188.0
2018-03-08 13:00:00,59.35,59.5,59.3,59.49,104989.0,54.5566,54.6945,54.5106,54.6853,104989.0
2018-03-08 13:10:00,59.5,59.5,59.39,59.4,127825.0,54.6945,54.6945,54.5934,54.6026,127825.0
2018-03-08 13:20:00,59.4,59.43,59.08,59.21,157939.0,54.6026,54.6301,54.3084,54.4279,157939.0
2018-03-08 13:30:00,59.2,59.24,59.13,59.13,112267.0,54.4187,54.4555,54.3544,54.3544,112267.0
2018-03-08 13:40:00,59.12,59.21,59.04,59.16,157764.0,54.3452,54.4279,54.2716,54.3819,157764.0
2018-03-08 13:50:00,59.15,59.27,59.15,59.21,104781.0,54.3727,54.4831,54.3727,54.4279,104781.0
2018-03-08 14:00:00,59.2,59.28,59.13,59.14,142061.0,54.4187,54.4922,54.3544,54.3636,142061.0
2018-03-08 14:10:00,59.14,59.28,59.12,59.24,125594.0,54.3636,54.4922,54.3452,54.4555,125594.0
2018-03-08 14:20:00,59.24,59.31,59.18,59.27,108085.0,54.4555,54.5198,54.4003,54.4831,108085.0
2018-03-08 14:30:00,59.26,59.35,59.14,59.32,160620.0,54.4739,54.5566,54.3636,54.529,160620.0
2018-03-08 14:40:00,59.31,59.42,59.29,59.37,138544.0,54.5198,54.6209,54.5014,54.575,138544.0
2018-03-08 14:50:00,59.37,59.41,59.25,59.27,161117.0,54.575,54.6117,54.4647,54.4831,161117.0
2018-03-08 15:00:00,59.26,59.39,59.26,59.3,171501.0,54.4739,54.5934,54.4739,54.5106,171501.0
2018-03-08 15:10:00,59.31,59.38,59.27,59.38,156938.0,54.5198,54.5842,54.4831,54.5842,156938.0
2018-03-08 15:20:00,59.38,59.42,59.26,59.27,172719.0,54.5842,54.6209,54.4739,54.4831,172719.0
2018-03-08 15:30:00,59.27,59.31,59.14,59.21,332805.0,54.4831,54.5198,54.3636,54.4279,332805.0
2018-03-08 15:40:00,59.21,59.26,59.09,59.15,368577.0,54.4279,54.4739,54.3176,54.3727,368577.0
2018-03-08 15:50:00,59.16,59.38,59.14,59.37,635264.0,54.3819,54.5842,54.3636,54.575,635264.0
2018-03-09 09:30:00,59.71,59.9,59.47,59.78,639706.0,54.8875,55.0622,54.6669,54.9519,639706.0
2018-03-09 09:40:00,59.79,60.18,59.67,60.18,751700.0,54.9611,55.3196,54.8507,55.3196,751700.0
2018-03-09 09:50:00,60.18,60.58,60.18,60.56,832032.0,55.3196,55.6873,55.3196,55.6689,832032.0
2018-03-09 10:00:00,60.57,60.9,60.56,60.78,657258.0,55.6781,55.9814,55.6689,55.8711,657258.0
2018-03-09 10:10:00,60.77,60.82,60.56,60.71,373705.0,55.8619,55.9079,55.6689,55.8068,373705.0
2018-03-09 10:20:00,60.7,60.78,60.54,60.6,408394.0,55.7976,55.8711,55.6505,55.7056,408394.0
2018-03-09 10:30:00,60.6,60.98,60.56,60.97,447289.0,55.7056,56.0549,55.6689,56.0458,447289.0
2018-03-09 10:40:00,60.98,61.04,60.79,60.81,386372.0,56.0549,56.1101,55.8803,55.8987,386372.0
2018-03-09 10:50:00,60.82,60.95,60.74,60.85,232943.0,55.9079,56.0274,55.8343,55.9354,232943.0
2018-03-09 11:00:00,60.85,60.91,60.63,60.71,296417.0,55.9354,55.9906,55.7332,55.8068,296417.0
2018-03-09 11:10:00,60.71,60.98,60.7,60.98,482082.0,55.8068,56.0549,55.7976,56.0549,482082.0
2018-03-09 11:20:00,60.97,61.02,60.87,60.91,368315.0,56.0458,56.0917,55.9538,55.9906,368315.0
2018-03-09 11:30:00,60.91,61.01,60.76,60.8,219950.0,55.9906,56.0825,55.8527,55.8895,219950.0
2018-03-09 11:40:00,60.81,60.82,60.55,60.67,351278.0,55.8987,55.9079,55.6597,55.77,351278.0
2018-03-09 11:50:00,60.68,60.81,60.65,60.78,202283.0,55.7792,55.8987,55.7516,55.8711,202283.0
2018-03-09 12:00:00,60.78,60.97,60.77,60.92,264851.0,55.8711,56.0458,55.8619,55.9998,264851.0
2018-03-09 12:10:00,60.93,60.94,60.77,60.86,211313.0,56.009,56.0182,55.8619,55.9446,211313.0
2018-03-09 12:20:00,60.86,60.88,60.69,60.81,260904.0,55.9446,55.963,55.7884,55.8987,260904.0
2018-03-09 12:30:00,60.81,61.08,60.8,61.04,309939.0,55.8987,56.1469,55.8895,56.1101,309939.0
2018-03-09 12:40:00,61.04,61.12,60.96,61.12,330656.0,56.1101,56.1836,56.0366,56.1836,330656.0
2018-03-09 12:50:00,61.12,61.17,61.06,61.14,231153.0,56.1836,56.2296,56.1285,56.202,231153.0
2018-03-09 13:00:00,61.14,61.21,61.09,61.17,273103.0,56.202,56.2664,56.1561,56.2296,273103.0
2018-03-09 13:10:00,61.17,61.47,61.17,61.44,381456.0,56.2296,56.5054,56.2296,56.4778,381456.0
2018-03-09 13:20:00,61.44,61.52,61.38,61.43,399588.0,56.4778,56.5513,56.4226,56.4686,399588.0
2018-03-09 13:30:00,61.43,61.49,61.31,61.42,257081.0,56.4686,56.5238,56.3583,56.4594,257081.0
2018-03-09 13:40:00,61.41,61.53,61.28,61.47,364188.0,56.4502,56.5605,56.3307,56.5054,364188.0
2018-03-09 13:50:00,61.47,61.64,61.46,61.64,305720.0,56.5054,56.6616,56.4962,56.6616,305720.0
2018-03-09 14:00:00,61.65,61.73,61.64,61.7,263643.0,56.6708,56.7444,56.6616,56.7168,263643.0
2018-03-09 14:10:00,61.7,61.76,61.59,61.65,298877.0,56.7168,56.772,56.6157,56.6708,298877.0
2018-03-09 14:20:00,61.64,61.65,61.4,61.48,294353.0,56.6616,56.6708,56.441,56.5146,294353.0
2018-03-09 14:30:00,61.49,61.5,61.34,61.46,230450.0,56.5238,56.5329,56.3859,56.4962,230450.0
2018-03-09 14:40:00,61.46,61.51,61.39,61.5,174431.0,56.4962,56.5421,56.4318,56.5329,174431.0
2018-03-09 14:50:00,61.49,61.5,61.35,61.49,291101.0,56.5238,56.5329,56.3951,56.5238,291101.0
2018-03-09 15:00:00,61.48,61.57,61.47,61.51,336787.0,56.5146,56.5973,56.5054,56.5421,336787.0
2018-03-09 15:10:00,61.5,61.59,61.5,61.5,257153.0,56.5329,56.6157,56.5329,56.5329,257153.0
2018-03-09 15:20:00,61.51,61.59,61.46,61.59,483409.0,56.5421,56.6157,56.4962,56.6157,483409.0
2018-03-09 15:30:00,61.59,61.69,61.57,61.64,521573.0,56.6157,56.7076,56.5973,56.6616,521573.0
2018-03-09 15:40:00,61.63,61.71,61.48,61.49,419199.0,56.6525,56.726,56.5146,56.5238,419199.0
2018-03-09 15:50:00,61.5,61.64,61.48,61.61,932379.0,56.5329,56.6616,56.5146,56.6341,932379.0
2018-03-12 09:30:00,61.91,62.4,61.31,61.36,1427250.0,56.9098,57.3603,56.3583,56.4043,1427250.0
2018-03-12 09:40:00,61.36,61.41,61.1,61.35,665678.0,56.4043,56.4502,56.1653,56.3951,665678.0
2018-03-12 09:50:00,61.35,61.38,61.06,61.2,485217.0,56.3951,56.4226,56.1285,56.2572,485217.0
2018-03-12 10:00:00,61.2,61.57,61.15,61.53,605042.0,56.2572,56.5973,56.2112,56.5605,605042.0
2018-03-12 10:10:00,61.53,61.84,61.46,61.66,756450.0,56.5605,56.8455,56.4962,56.68,756450.0
2018-03-12 10:20:00,61.68,61.93,61.62,61.84,437331.0,56.6984,56.9282,56.6433,56.8455,437331.0
2018-03-12 10:30:00,61.84,61.85,61.36,61.36,405078.0,56.8455,56.8547,56.4043,56.4043,405078.0
2018-03-12 10:40:00,61.36,61.37,61.12,61.2,385540.0,56.4043,56.4134,56.1836,56.2572,385540.0
2018-03-12 10:50:00,61.2,61.25,60.92,61.12,395619.0,56.2572,56.3031,55.9998,56.1836,395619.0
2018-03-12 11:00:00,61.12,61.35,61.06,61.12,348593.0,56.1836,56.3951,56.1285,56.1836,348593.0
2018-03-12 11:10:00,61.14,61.21,60.93,61.01,328033.0,56.202,56.2664,56.009,56.0825,328033.0
2018-03-12 11:20:00,61.0,61.06,60.88,60.98,269117.0,56.0733,56.1285,55.963,56.0549,269117.0
2018-03-12 11:30:00,60.99,61.17,60.95,61.14,273015.0,56.0641,56.2296,56.0274,56.202,273015.0
2018-03-12 11:40:00,61.13,61.25,61.1,61.22,210535.0,56.1928,56.3031,56.1653,56.2756,210535.0
2018-03-12 11:50:00,61.21,61.33,61.15,61.29,200408.0,56.2664,56.3767,56.2112,56.3399,200408.0
2018-03-12 12:00:00,61.29,61.42,61.21,61.42,222898.0,56.3399,56.4594,56.2664,56.4594,222898.0
2018-03-12 12:10:00,61.41,61.5,61.36,61.48,165748.0,56.4502,56.5329,56.4043,56.5146,165748.0
2018-03-12 12:20:00,61.47,61.52,61.4,61.48,284901.0,56.5054,56.5513,56.441,56.5146,284901.0
2018-03-12 12:30:00,61.47,61.56,61.4,61.46,208302.0,56.5054,56.5881,56.441,56.4962,208302.0
2018-03-12 12:40:00,61.48,61.55,61.4,61.5,217224.0,56.5146,56.5789,56.441,56.5329,217224.0
2018-03-12 12:50:00,61.51,61.61,61.48,61.5,213284.0,56.5421,56.6341,56.5146,56.5329,213284.0
2018-03-12 13:00:00,61.51,61.57,61.37,61.5,230682.0,56.5421,56.5973,56.4134,56.5329,230682.0
2018-03-12 13:10:00,61.5,61.58,61.38,61.4,181106.0,56.5329,56.6065,56.4226,56.441,181106.0
2018-03-12 13:20:00,61.39,61.5,61.31,61.4,261192.0,56.4318,56.5329,56.3583,56.441,261192.0
2018-03-12 13:30:00,61.4,61.56,61.37,61.5,158124.0,56.441,56.5881,56.4134,56.5329,158124.0
2018-03-12 13:40:00,61.5,61.52,61.39,61.44,148401.0,56.5329,56.5513,56.4318,56.4778,148401.0
2018-03-12 13:50:00,61.44,61.46,61.09,61.15,304225.0,56.4778,56.4962,56.1561,56.2112,304225.0
2018-03-12 14:00:00,61.15,61.37,61.15,61.18,257885.0,56.2112,56.4134,56.2112,56.2388,257885.0
2018-03-12 14:10:00,61.17,61.19,61.0,61.13,192928.0,56.2296,56.248,56.0733,56.1928,192928.0
2018-03-12 14:20:00,61.14,61.24,61.09,61.14,172416.0,56.202,56.2939,56.1561,56.202,172416.0
2018-03-12 14:30:00,61.15,61.23,61.06,61.17,246010.0,56.2112,56.2848,56.1285,56.2296,246010.0
2018-03-12 14:40:00,61.17,61.18,61.01,61.13,211643.0,56.2296,56.2388,56.0825,56.1928,211643.0
2018-03-12 14:50:00,61.13,61.25,61.09,61.18,231092.0,56.1928,56.3031,56.1561,56.2388,231092.0
2018-03-12 15:00:00,61.18,61.32,61.15,61.28,186091.0,56.2388,56.3675,56.2112,56.3307,186091.0
2018-03-12 15:10:00,61.29,61.32,61.18,61.26,157635.0,56.3399,56.3675,56.2388,56.3123,157635.0
2018-03-12 15:20:00,61.26,61.36,61.25,61.25,201559.0,56.3123,56.4043,56.3031,56.3031,201559.0
2018-03-12 15:30:00,61.24,61.37,61.22,61.3,275507.0,56.2939,56.4134,56.2756,56.3491,275507.0
2018-03-12 15:40:00,61.3,61.34,61.25,61.26,481077.0,56.3491,56.3859,56.3031,56.3123,481077.0
2018-03-12 15:50:00,61.25,61.25,60.97,60.97,1264251.0,56.3031,56.3031,56.0458,56.0458,1264251.0
2018-03-13 09:30:00,61.38,62.05,61.31,62.04,905596.0,56.4226,57.0385,56.3583,57.0293,905596.0
2018-03-13 09:40:00,62.03,62.24,61.86,61.87,689086.0,57.0201,57.2132,56.8639,56.8731,689086.0
2018-03-13 09:50:00,61.88,62.06,61.78,61.88,574690.0,56.8823,57.0477,56.7903,56.8823,574690.0
2018-03-13 10:00:00,61.88,61.91,61.46,61.52,529483.0,56.8823,56.9098,56.4962,56.5513,529483.0
2018-03-13 10:10:00,61.52,61.83,61.51,61.71,403185.0,56.5513,56.8363,56.5421,56.726,403185.0
2018-03-13 10:20:00,61.69,61.75,61.51,61.54,325791.0,56.7076,56.7628,56.5421,56.5697,325791.0
2018-03-13 10:30:00,61.55,61.55,61.17,61.2,320952.0,56.5789,56.5789,56.2296,56.2572,320952.0
2018-03-13 10:40:00,61.2,61.38,61.18,61.19,341491.0,56.2572,56.4226,56.2388,56.248,341491.0
2018-03-13 10:50:00,61.19,61.2,60.97,61.01,413503.0,56.248,56.2572,56.0458,56.0825,413503.0
2018-03-13 11:00:00,61.02,61.03,60.12,60.13,732809.0,56.0917,56.1009,55.2644,55.2736,732809.0
2018-03-13 11:10:00,60.14,60.55,60.13,60.52,438915.0,55.2828,55.6597,55.2736,55.6321,438915.0
2018-03-13 11:20:00,60.53,60.77,60.51,60.58,279563.0,55.6413,55.8619,55.6229,55.6873,279563.0
2018-03-13 11:30:00,60.6,60.84,60.56,60.81,250123.0,55.7056,55.9263,55.6689,55.8987,250123.0
2018-03-13 11:40:00,60.83,61.03,60.81,61.03,306558.0,55.9171,56.1009,55.8987,56.1009,306558.0
2018-03-13 11:50:00,61.02,61.03,60.75,60.83,206015.0,56.0917,56.1009,55.8435,55.9171,206015.0
2018-03-13 12:00:00,60.83,60.89,60.33,60.49,305381.0,55.9171,55.9722,55.4574,55.6045,305381.0
2018-03-13 12:10:00,60.49,60.59,60.27,60.56,243428.0,55.6045,55.6964,55.4023,55.6689,243428.0
2018-03-13 12:20:00,60.57,60.71,60.45,60.59,162100.0,55.6781,55.8068,55.5678,55.6964,162100.0
2018-03-13 12:30:00,60.61,60.77,60.58,60.71,143466.0,55.7148,55.8619,55.6873,55.8068,143466.0
2018-03-13 12:40:00,60.71,60.74,60.51,60.72,144347.0,55.8068,55.8343,55.6229,55.8159,144347.0
2018-03-13 12:50:00,60.72,60.89,60.72,60.78,162319.0,55.8159,55.9722,55.8159,55.8711,162319.0
2018-03-13 13:00:00,60.78,60.88,60.74,60.82,147793.0,55.8711,55.963,55.8343,55.9079,147793.0
2018-03-13 13:10:00,60.82,60.98,60.82,60.84,296825.0,55.9079,56.0549,55.9079,55.9263,296825.0
2018-03-13 13:20:00,60.83,60.9,60.67,60.76,123071.0,55.9171,55.9814,55.77,55.8527,123071.0
2018-03-13 13:30:00,60.76,60.84,60.74,60.8,95232.0,55.8527,55.9263,55.8343,55.8895,95232.0
2018-03-13 13:40:00,60.8,60.89,60.58,60.62,136579.0,55.8895,55.9722,55.6873,55.724,136579.0
2018-03-13 13:50:00,60.62,60.78,60.58,60.64,135940.0,55.724,55.8711,55.6873,55.7424,135940.0
2018-03-13 14:00:00,60.64,60.71,60.55,60.58,179377.0,55.7424,55.8068,55.6597,55.6873,179377.0
2018-03-13 14:10:00,60.58,60.62,60.44,60.59,133036.0,55.6873,55.724,55.5586,55.6964,133036.0
2018-03-13 14:20:00,60.59,60.63,60.41,60.47,142011.0,55.6964,55.7332,55.531,55.5861,142011.0
2018-03-13 14:30:00,60.46,60.63,60.41,60.45,146785.0,55.5769,55.7332,55.531,55.5678,146785.0
2018-03-13 14:40:00,60.44,60.47,60.14,60.18,240850.0,55.5586,55.5861,55.2828,55.3196,240850.0
2018-03-13 14:50:00,60.18,60.36,60.11,60.33,219672.0,55.3196,55.485,55.2552,55.4574,219672.0
2018-03-13 15:00:00,60.33,60.41,59.94,60.07,388225.0,55.4574,55.531,55.0989,55.2184,388225.0
2018-03-13 15:10:00,60.08,60.16,59.95,59.99,413429.0,55.2276,55.3012,55.1081,55.1449,413429.0
2018-03-13 15:20:00,59.98,60.01,59.68,59.74,408796.0,55.1357,55.1633,54.8599,54.9151,408796.0
2018-03-13 15:30:00,59.74,59.89,59.66,59.68,412946.0,54.9151,55.053,54.8416,54.8599,412946.0
2018-03-13 15:40:00,59.68,59.74,59.48,59.5,616726.0,54.8599,54.9151,54.6761,54.6945,616726.0
2018-03-13 15:50:00,59.51,59.77,59.5,59.69,1111655.0,54.7037,54.9427,54.6945,54.8691,1111655.0
2018-03-14 09:30:00,59.99,60.05,59.38,59.76,800407.0,55.1449,55.2001,54.5842,54.9335,800407.0
2018-03-14 09:40:00,59.76,60.01,59.52,59.54,610345.0,54.9335,55.1633,54.7129,54.7312,610345.0
2018-03-14 09:50:00,59.54,59.92,59.52,59.92,395213.0,54.7312,55.0806,54.7129,55.0806,395213.0
2018-03-14 10:00:00,59.93,60.42,59.93,60.29,517496.0,55.0898,55.5402,55.0898,55.4207,517496.0
2018-03-14 10:10:00,60.29,60.38,60.15,60.32,405248.0,55.4207,55.5034,55.292,55.4483,405248.0
2018-03-14 10:20:00,60.33,60.54,60.26,60.41,390064.0,55.4574,55.6505,55.3931,55.531,390064.0
2018-03-14 10:30:00,60.4,60.49,60.24,60.27,279517.0,55.5218,55.6045,55.3747,55.4023,279517.0
2018-03-14 10:40:00,60.26,60.61,60.24,60.59,329963.0,55.3931,55.7148,55.3747,55.6964,329963.0
2018-03-14 10:50:00,60.59,60.71,60.48,60.63,194848.0,55.6964,55.8068,55.5953,55.7332,194848.0
2018-03-14 11:00:00,60.64,60.69,60.44,60.59,229763.0,55.7424,55.7884,55.5586,55.6964,229763.0
2018-03-14 11:10:00,60.58,60.58,60.12,60.19,328720.0,55.6873,55.6873,55.2644,55.3288,328720.0
2018-03-14 11:20:00,60.19,60.27,59.97,60.21,200905.0,55.3288,55.4023,55.1265,55.3471,200905.0
2018-03-14 11:30:00,60.21,60.22,59.73,59.79,517012.0,55.3471,55.3563,54.9059,54.9611,517012.0
2018-03-14 11:40:00,59.79,60.04,59.7,59.9,203956.0,54.9611,55.1909,54.8783,55.0622,203956.0
2018-03-14 11:50:00,59.92,60.13,59.88,59.94,182994.0,55.0806,55.2736,55.0438,55.0989,182994.0
2018-03-14 12:00:00,59.94,60.11,59.86,59.86,187848.0,55.0989,55.2552,55.0254,55.0254,187848.0
2018-03-14 12:10:00,59.87,60.05,59.8,60.02,160987.0,55.0346,55.2001,54.9703,55.1725,160987.0
2018-03-14 12:20:00,60.01,60.05,59.91,59.99,119077.0,55.1633,55.2001,55.0714,55.1449,119077.0
2018-03-14 12:30:00,60.0,60.3,59.97,60.25,166961.0,55.1541,55.4299,55.1265,55.3839,166961.0
2018-03-14 12:40:00,60.25,60.3,60.09,60.16,153008.0,55.3839,55.4299,55.2368,55.3012,153008.0
2018-03-14 12:50:00,60.16,60.16,59.92,60.0,189240.0,55.3012,55.3012,55.0806,55.1541,189240.0
2018-03-14 13:00:00,60.0,60.02,59.89,59.98,178575.0,55.1541,55.1725,55.053,55.1357,178575.0
2018-03-14 13:10:00,59.98,60.13,59.93,60.12,92263.0,55.1357,55.2736,55.0898,55.2644,92263.0
2018-03-14 13:20:00,60.14,60.26,60.13,60.23,122648.0,55.2828,55.3931,55.2736,55.3655,122648.0
2018-03-14 13:30:00,60.23,60.43,60.23,60.42,149676.0,55.3655,55.5494,55.3655,55.5402,149676.0
2018-03-14 13:40:00,60.43,60.52,60.37,60.5,147621.0,55.5494,55.6321,55.4942,55.6137,147621.0
2018-03-14 13:50:00,60.52,60.61,60.37,60.37,180602.0,55.6321,55.7148,55.4942,55.4942,180602.0
2018-03-14 14:00:00,60.38,60.56,60.38,60.54,123795.0,55.5034,55.6689,55.5034,55.6505,123795.0
2018-03-14 14:10:00,60.53,60.53,60.36,60.41,166794.0,55.6413,55.6413,55.485,55.531,166794.0
2018-03-14 14:20:00,60.4,60.48,60.37,60.45,105697.0,55.5218,55.5953,55.4942,55.5678,105697.0
2018-03-14 14:30:00,60.45,60.5,60.11,60.19,147394.0,55.5678,55.6137,55.2552,55.3288,147394.0
2018-03-14 14:40:00,60.17,60.19,59.96,60.07,160722.0,55.3104,55.3288,55.1173,55.2184,160722.0
2018-03-14 14:50:00,60.06,60.22,60.01,60.18,156144.0,55.2093,55.3563,55.1633,55.3196,156144.0
2018-03-14 15:00:00,60.18,60.22,60.09,60.15,198140.0,55.3196,55.3563,55.2368,55.292,198140.0
2018-03-14 15:10:00,60.14,60.37,60.06,60.27,322397.0,55.2828,55.4942,55.2093,55.4023,322397.0
2018-03-14 15:20:00,60.26,60.42,60.23,60.24,258938.0,55.3931,55.5402,55.3655,55.3747,258938.0
2018-03-14 15:30:00,60.25,60.3,60.11,60.14,262267.0,55.3839,55.4299,55.2552,55.2828,262267.0
2018-03-14 15:40:00,60.13,60.3,60.04,60.29,366757.0,55.2736,55.4299,55.1909,55.4207,366757.0
2018-03-14 15:50:00,60.29,60.29,60.13,60.24,577340.0,55.4207,55.4207,55.2736,55.3747,577340.0
2018-03-15 09:30:00,60.35,60.64,59.72,59.89,601713.0,55.4758,55.7424,54.8967,55.053,601713.0
2018-03-15 09:40:00,59.88,60.14,59.59,59.63,370576.0,55.0438,55.2828,54.7772,54.814,370576.0
2018-03-15 09:50:00,59.62,60.08,59.61,60.08,364410.0,54.8048,55.2276,54.7956,55.2276,364410.0
2018-03-15 10:00:00,60.09,60.48,60.07,60.42,414324.0,55.2368,55.5953,55.2184,55.5402,414324.0
2018-03-15 10:10:00,60.42,60.49,60.21,60.3,322071.0,55.5402,55.6045,55.3471,55.4299,322071.0
2018-03-15 10:20:00,60.29,60.62,60.27,60.59,237277.0,55.4207,55.724,55.4023,55.6964,237277.0
2018-03-15 10:30:00,60.6,60.71,60.53,60.54,365439.0,55.7056,55.8068,55.6413,55.6505,365439.0
2018-03-15 10:40:00,60.54,60.76,60.49,60.72,238975.0,55.6505,55.8527,55.6045,55.8159,238975.0
2018-03-15 10:50:00,60.72,60.8,60.58,60.7,197707.0,55.8159,55.8895,55.6873,55.7976,197707.0
2018-03-15 11:00:00,60.71,61.24,60.7,60.91,889925.0,55.8068,56.2939,55.7976,55.9906,889925.0
2018-03-15 11:10:00,60.9,60.98,60.78,60.84,254841.0,55.9814,56.0549,55.8711,55.9263,254841.0
2018-03-15 11:20:00,60.85,60.96,60.73,60.88,216865.0,55.9354,56.0366,55.8251,55.963,216865.0
2018-03-15 11:30:00,60.88,60.95,60.76,60.9,227902.0,55.963,56.0274,55.8527,55.9814,227902.0
2018-03-15 11:40:00,60.9,61.02,60.82,60.98,291493.0,55.9814,56.0917,55.9079,56.0549,291493.0
2018-03-15 11:50:00,60.97,61.14,60.92,61.13,283012.0,56.0458,56.202,55.9998,56.1928,283012.0
2018-03-15 12:00:00,61.13,61.15,60.99,60.99,179442.0,56.1928,56.2112,56.0641,56.0641,179442.0
2018-03-15 12:10:00,60.99,61.01,60.79,60.94,139144.0,56.0641,56.0825,55.8803,56.0182,139144.0
2018-03-15 12:20:00,60.95,60.98,60.81,60.87,165576.0,56.0274,56.0549,55.8987,55.9538,165576.0
2018-03-15 12:30:00,60.89,60.9,60.66,60.68,174857.0,55.9722,55.9814,55.7608,55.7792,174857.0
2018-03-15 12:40:00,60.68,60.86,60.64,60.81,111613.0,55.7792,55.9446,55.7424,55.8987,111613.0
2018-03-15 12:50:00,60.81,60.94,60.79,60.89,153832.0,55.8987,56.0182,55.8803,55.9722,153832.0
2018-03-15 13:00:00,60.9,60.94,60.84,60.89,87079.0,55.9814,56.0182,55.9263,55.9722,87079.0
2018-03-15 13:10:00,60.88,60.88,60.57,60.62,225348.0,55.963,55.963,55.6781,55.724,225348.0
2018-03-15 13:20:00,60.62,60.67,60.52,60.59,213446.0,55.724,55.77,55.6321,55.6964,213446.0
2018-03-15 13:30:00,60.59,60.68,60.53,60.55,102892.0,55.6964,55.7792,55.6413,55.6597,102892.0
2018-03-15 13:40:00,60.54,60.6,60.37,60.45,209236.0,55.6505,55.7056,55.4942,55.5678,209236.0
2018-03-15 13:50:00,60.45,60.49,60.16,60.16,231958.0,55.5678,55.6045,55.3012,55.3012,231958.0
2018-03-15 14:00:00,60.15,60.37,60.08,60.33,215778.0,55.292,55.4942,55.2276,55.4574,215778.0
2018-03-15 14:10:00,60.34,60.37,60.27,60.32,340190.0,55.4666,55.4942,55.4023,55.4483,340190.0
2018-03-15 14:20:00,60.33,60.38,60.21,60.27,208292.0,55.4574,55.5034,55.3471,55.4023,208292.0
2018-03-15 14:30:00,60.26,60.34,60.19,60.24,145992.0,55.3931,55.4666,55.3288,55.3747,145992.0
2018-03-15 14:40:00,60.24,60.36,60.22,60.32,250389.0,55.3747,55.485,55.3563,55.4483,250389.0
2018-03-15 14:50:00,60.32,60.51,60.28,60.48,236684.0,55.4483,55.6229,55.4115,55.5953,236684.0
2018-03-15 15:00:00,60.48,60.51,60.44,60.49,259421.0,55.5953,55.6229,55.5586,55.6045,259421.0
2018-03-15 15:10:00,60.5,60.52,60.41,60.45,263512.0,55.6137,55.6321,55.531,55.5678,263512.0
2018-03-15 15:20:00,60.45,60.5,60.41,60.49,304116.0,55.5678,55.6137,55.531,55.6045,304116.0
2018-03-15 15:30:00,60.49,60.49,60.31,60.32,204411.0,55.6045,55.6045,55.4391,55.4483,204411.0
2018-03-15 15:40:00,60.33,60.36,60.25,60.36,298214.0,55.4574,55.485,55.3839,55.485,298214.0
2018-03-15 15:50:00,60.35,60.35,60.27,60.28,432419.0,55.4758,55.4758,55.4023,55.4115,432419.0
2018-03-16 09:30:00,60.38,60.52,59.94,59.99,1280897.0,55.5034,55.6321,55.0989,55.1449,1280897.0
2018-03-16 09:40:00,59.99,60.18,59.77,59.88,318994.0,55.1449,55.3196,54.9427,55.0438,318994.0
2018-03-16 09:50:00,59.87,60.2,59.85,60.16,241318.0,55.0346,55.3379,55.0162,55.3012,241318.0
2018-03-16 10:00:00,60.17,60.24,59.98,60.12,280965.0,55.3104,55.3747,55.1357,55.2644,280965.0
2018-03-16 10:10:00,60.11,60.34,60.07,60.31,207100.0,55.2552,55.4666,55.2184,55.4391,207100.0
2018-03-16 10:20:00,60.31,60.39,60.2,60.26,249919.0,55.4391,55.5126,55.3379,55.3931,249919.0
2018-03-16 10:30:00,60.25,60.37,60.2,60.32,224449.0,55.3839,55.4942,55.3379,55.4483,224449.0
2018-03-16 10:40:00,60.33,60.34,60.17,60.19,145510.0,55.4574,55.4666,55.3104,55.3288,145510.0
2018-03-16 10:50:00,60.19,60.25,60.12,60.17,117272.0,55.3288,55.3839,55.2644,55.3104,117272.0
2018-03-16 11:00:00,60.16,60.21,60.03,60.04,178792.0,55.3012,55.3471,55.1817,55.1909,178792.0
2018-03-16 11:10:00,60.03,60.18,59.91,59.96,217782.0,55.1817,55.3196,55.0714,55.1173,217782.0
2018-03-16 11:20:00,59.96,60.09,59.89,60.04,151334.0,55.1173,55.2368,55.053,55.1909,151334.0
2018-03-16 11:30:00,60.04,60.08,59.87,59.91,182071.0,55.1909,55.2276,55.0346,55.0714,182071.0
2018-03-16 11:40:00,59.91,59.91,59.73,59.77,278802.0,55.0714,55.0714,54.9059,54.9427,278802.0
2018-03-16 11:50:00,59.77,59.85,59.46,59.52,280736.0,54.9427,55.0162,54.6577,54.7129,280736.0
2018-03-16 12:00:00,59.54,59.73,59.52,59.73,200840.0,54.7312,54.9059,54.7129,54.9059,200840.0
2018-03-16 12:10:00,59.73,59.76,59.61,59.7,155259.0,54.9059,54.9335,54.7956,54.8783,155259.0
2018-03-16 12:20:00,59.7,59.74,59.6,59.66,156082.0,54.8783,54.9151,54.7864,54.8416,156082.0
2018-03-16 12:30:00,59.66,59.71,59.57,59.58,324420.0,54.8416,54.8875,54.7588,54.768,324420.0
2018-03-16 12:40:00,59.58,59.67,59.51,59.64,204556.0,54.768,54.8507,54.7037,54.8232,204556.0
2018-03-16 12:50:00,59.64,59.67,59.57,59.65,148765.0,54.8232,54.8507,54.7588,54.8324,148765.0
2018-03-16 13:00:00,59.65,59.69,59.52,59.58,199812.0,54.8324,54.8691,54.7129,54.768,199812.0
2018-03-16 13:10:00,59.58,59.59,59.45,59.48,197332.0,54.768,54.7772,54.6485,54.6761,197332.0
2018-03-16 13:20:00,59.47,59.55,59.44,59.51,160315.0,54.6669,54.7404,54.6393,54.7037,160315.0
2018-03-16 13:30:00,59.51,59.56,59.48,59.55,126911.0,54.7037,54.7496,54.6761,54.7404,126911.0
2018-03-16 13:40:00,59.55,59.59,59.33,59.35,214217.0,54.7404,54.7772,54.5382,54.5566,214217.0
2018-03-16 13:50:00,59.35,59.42,59.31,59.34,218382.0,54.5566,54.6209,54.5198,54.5474,218382.0
2018-03-16 14:00:00,59.35,59.37,59.31,59.37,208122.0,54.5566,54.575,54.5198,54.575,208122.0
2018-03-16 14:10:00,59.36,59.36,59.23,59.27,249786.0,54.5658,54.5658,54.4463,54.4831,249786.0
2018-03-16 14:20:00,59.28,59.43,59.26,59.39,235737.0,54.4922,54.6301,54.4739,54.5934,235737.0
2018-03-16 14:30:00,59.39,59.5,59.35,59.47,185155.0,54.5934,54.6945,54.5566,54.6669,185155.0
2018-03-16 14:40:00,59.47,59.49,59.41,59.44,149386.0,54.6669,54.6853,54.6117,54.6393,149386.0
2018-03-16 14:50:00,59.43,59.56,59.43,59.48,225752.0,54.6301,54.7496,54.6301,54.6761,225752.0
2018-03-16 15:00:00,59.48,59.59,59.46,59.52,184707.0,54.6761,54.7772,54.6577,54.7129,184707.0
2018-03-16 15:10:00,59.53,59.54,59.41,59.41,224344.0,54.7221,54.7312,54.6117,54.6117,224344.0
2018-03-16 15:20:00,59.42,59.49,59.39,59.48,279554.0,54.6209,54.6853,54.5934,54.6761,279554.0
2018-03-16 15:30:00,59.48,59.53,59.46,59.5,331163.0,54.6761,54.7221,54.6577,54.6945,331163.0
2018-03-16 15:40:00,59.5,59.69,59.49,59.67,354121.0,54.6945,54.8691,54.6853,54.8507,354121.0
2018-03-16 15:50:00,59.68,59.7,59.43,59.43,1050616.0,54.8599,54.8783,54.6301,54.6301,1050616.0
2018-03-19 09:30:00,58.82,58.85,57.76,58.15,957470.0,54.0694,54.097,53.095,53.4535,957470.0
2018-03-19 09:40:00,58.15,58.85,57.99,58.8,521643.0,53.4535,54.097,53.3064,54.051,521643.0
2018-03-19 09:50:00,58.81,58.9,58.61,58.69,296847.0,54.0602,54.1429,53.8764,53.9499,296847.0
2018-03-19 10:00:00,58.7,59.08,58.67,58.96,281400.0,53.9591,54.3084,53.9315,54.1981,281400.0
2018-03-19 10:10:00,58.96,59.04,58.83,58.95,422344.0,54.1981,54.2716,54.0786,54.1889,422344.0
2018-03-19 10:20:00,58.95,58.97,58.67,58.92,239949.0,54.1889,54.2073,53.9315,54.1613,239949.0
2018-03-19 10:30:00,58.92,58.93,58.75,58.76,224632.0,54.1613,54.1705,54.0051,54.0142,224632.0
2018-03-19 10:40:00,58.76,58.77,58.54,58.69,200148.0,54.0142,54.0234,53.812,53.9499,200148.0
2018-03-19 10:50:00,58.7,58.7,58.36,58.46,202152.0,53.9591,53.9591,53.6466,53.7385,202152.0
2018-03-19 11:00:00,58.43,58.45,58.12,58.19,225418.0,53.7109,53.7293,53.4259,53.4903,225418.0
2018-03-19 11:10:00,58.19,58.24,57.93,58.02,280666.0,53.4903,53.5362,53.2513,53.334,280666.0
2018-03-19 11:20:00,58.03,58.12,57.97,58.09,194274.0,53.3432,53.4259,53.2881,53.3984,194274.0
2018-03-19 11:30:00,58.1,58.11,57.92,57.94,242638.0,53.4076,53.4167,53.2421,53.2605,242638.0
2018-03-19 11:40:00,57.93,58.03,57.72,57.75,392715.0,53.2513,53.3432,53.0582,53.0858,392715.0
2018-03-19 11:50:00,57.76,57.88,57.47,57.58,544133.0,53.095,53.2053,52.8284,52.9295,544133.0
2018-03-19 12:00:00,57.59,57.8,57.5,57.7,358879.0,52.9387,53.1318,52.856,53.0399,358879.0
2018-03-19 12:10:00,57.7,57.75,57.52,57.75,246725.0,53.0399,53.0858,52.8744,53.0858,246725.0
2018-03-19 12:20:00,57.75,57.93,57.73,57.93,208858.0,53.0858,53.2513,53.0674,53.2513,208858.0
2018-03-19 12:30:00,57.93,58.01,57.76,57.98,203487.0,53.2513,53.3248,53.095,53.2972,203487.0
2018-03-19 12:40:00,57.98,58.0,57.55,57.59,203901.0,53.2972,53.3156,52.902,52.9387,203901.0
2018-03-19 12:50:00,57.58,57.91,57.56,57.87,202125.0,52.9295,53.2329,52.9112,53.1961,202125.0
2018-03-19 13:00:00,57.85,57.96,57.61,57.64,174768.0,53.1777,53.2789,52.9571,52.9847,174768.0
2018-03-19 13:10:00,57.65,57.81,57.63,57.71,207069.0,52.9939,53.141,52.9755,53.049,207069.0
2018-03-19 13:20:00,57.7,57.87,57.63,57.84,202441.0,53.0399,53.1961,52.9755,53.1685,202441.0
2018-03-19 13:30:00,57.83,58.07,57.77,58.07,176088.0,53.1594,53.38,53.1042,53.38,176088.0
2018-03-19 13:40:00,58.07,58.14,57.98,58.01,183941.0,53.38,53.4443,53.2972,53.3248,183941.0
2018-03-19 13:50:00,58.02,58.17,57.92,58.14,189263.0,53.334,53.4719,53.2421,53.4443,189263.0
2018-03-19 14:00:00,58.13,58.21,58.1,58.12,157673.0,53.4351,53.5087,53.4076,53.4259,157673.0
2018-03-19 14:10:00,58.12,58.19,58.03,58.03,131997.0,53.4259,53.4903,53.3432,53.3432,131997.0
2018-03-19 14:20:00,58.03,58.06,57.98,58.02,206236.0,53.3432,53.3708,53.2972,53.334,206236.0
2018-03-19 14:30:00,58.02,58.04,57.75,57.83,226343.0,53.334,53.3524,53.0858,53.1594,226343.0
2018-03-19 14:40:00,57.82,58.11,57.73,58.02,224330.0,53.1502,53.4167,53.0674,53.334,224330.0
2018-03-19 14:50:00,58.02,58.21,57.98,58.17,166992.0,53.334,53.5087,53.2972,53.4719,166992.0
2018-03-19 15:00:00,58.18,58.25,58.09,58.15,259852.0,53.4811,53.5454,53.3984,53.4535,259852.0
2018-03-19 15:10:00,58.16,58.51,58.13,58.49,229380.0,53.4627,53.7844,53.4351,53.7661,229380.0
2018-03-19 15:20:00,58.5,58.56,58.28,58.29,237554.0,53.7752,53.8304,53.573,53.5822,237554.0
2018-03-19 15:30:00,58.29,58.41,58.22,58.39,250296.0,53.5822,53.6925,53.5179,53.6741,250296.0
2018-03-19 15:40:00,58.39,58.52,58.29,58.45,402399.0,53.6741,53.7936,53.5822,53.7293,402399.0
2018-03-19 15:50:00,58.45,58.59,58.36,58.5,927358.0,53.7293,53.858,53.6466,53.7752,927358.0
2018-03-20 09:30:00,58.42,58.81,58.32,58.63,509732.0,53.7017,54.0602,53.6098,53.8947,509732.0
2018-03-20 09:40:00,58.63,59.07,58.63,58.9,294997.0,53.8947,54.2992,53.8947,54.1429,294997.0
2018-03-20 09:50:00,58.91,59.02,58.69,58.74,276028.0,54.1521,54.2532,53.9499,53.9959,276028.0
2018-03-20 10:00:00,58.76,58.93,58.73,58.88,209275.0,54.0142,54.1705,53.9867,54.1246,209275.0
2018-03-20 10:10:00,58.87,59.04,58.77,58.99,204430.0,54.1154,54.2716,54.0234,54.2257,204430.0
2018-03-20 10:20:00,59.0,59.12,58.89,58.98,207970.0,54.2349,54.3452,54.1337,54.2165,207970.0
2018-03-20 10:30:00,58.99,59.11,58.95,59.05,250233.0,54.2257,54.336,54.1889,54.2808,250233.0
2018-03-20 10:40:00,59.05,59.08,58.78,58.81,181056.0,54.2808,54.3084,54.0326,54.0602,181056.0
2018-03-20 10:50:00,58.8,58.99,58.8,58.94,141361.0,54.051,54.2257,54.051,54.1797,141361.0
2018-03-20 11:00:00,58.94,58.97,58.79,58.84,151218.0,54.1797,54.2073,54.0418,54.0878,151218.0
2018-03-20 11:10:00,58.84,58.99,58.84,58.97,140466.0,54.0878,54.2257,54.0878,54.2073,140466.0
2018-03-20 11:20:00,58.98,59.14,58.94,59.13,217260.0,54.2165,54.3636,54.1797,54.3544,217260.0
2018-03-20 11:30:00,59.13,59.15,58.98,59.09,146715.0,54.3544,54.3727,54.2165,54.3176,146715.0
2018-03-20 11:40:00,59.09,59.11,58.72,58.76,151462.0,54.3176,54.336,53.9775,54.0142,151462.0
2018-03-20 11:50:00,58.77,58.91,58.73,58.9,116211.0,54.0234,54.1521,53.9867,54.1429,116211.0
2018-03-20 12:00:00,58.91,58.92,58.75,58.82,112490.0,54.1521,54.1613,54.0051,54.0694,112490.0
2018-03-20 12:10:00,58.83,59.07,58.82,59.01,119442.0,54.0786,54.2992,54.0694,54.2441,119442.0
2018-03-20 12:20:00,59.0,59.27,58.95,59.22,148493.0,54.2349,54.4831,54.1889,54.4371,148493.0
2018-03-20 12:30:00,59.22,59.35,59.14,59.15,143684.0,54.4371,54.5566,54.3636,54.3727,143684.0
2018-03-20 12:40:00,59.15,59.26,59.09,59.14,88203.0,54.3727,54.4739,54.3176,54.3636,88203.0
2018-03-20 12:50:00,59.15,59.22,59.07,59.1,87630.0,54.3727,54.4371,54.2992,54.3268,87630.0
2018-03-20 13:00:00,59.11,59.14,59.01,59.1,86186.0,54.336,54.3636,54.2441,54.3268,86186.0
2018-03-20 13:10:00,59.1,59.16,59.05,59.09,82699.0,54.3268,54.3819,54.2808,54.3176,82699.0
2018-03-20 13:20:00,59.09,59.19,59.04,59.16,112606.0,54.3176,54.4095,54.2716,54.3819,112606.0
2018-03-20 13:30:00,59.17,59.2,59.1,59.14,117295.0,54.3911,54.4187,54.3268,54.3636,117295.0
2018-03-20 13:40:00,59.15,59.18,59.04,59.17,167453.0,54.3727,54.4003,54.2716,54.3911,167453.0
2018-03-20 13:50:00,59.17,59.25,59.1,59.11,72334.0,54.3911,54.4647,54.3268,54.336,72334.0
2018-03-20 14:00:00,59.12,59.32,59.08,59.27,117497.0,54.3452,54.529,54.3084,54.4831,117497.0
2018-03-20 14:10:00,59.27,59.33,59.2,59.32,110228.0,54.4831,54.5382,54.4187,54.529,110228.0
2018-03-20 14:20:00,59.31,59.38,59.27,59.36,104433.0,54.5198,54.5842,54.4831,54.5658,104433.0
2018-03-20 14:30:00,59.36,59.37,59.28,59.34,138553.0,54.5658,54.575,54.4922,54.5474,138553.0
2018-03-20 14:40:00,59.33,59.39,59.29,59.38,123039.0,54.5382,54.5934,54.5014,54.5842,123039.0
2018-03-20 14:50:00,59.39,59.43,59.27,59.35,186282.0,54.5934,54.6301,54.4831,54.5566,186282.0
2018-03-20 15:00:00,59.34,59.52,59.34,59.5,204412.0,54.5474,54.7129,54.5474,54.6945,204412.0
2018-03-20 15:10:00,59.5,59.5,59.38,59.38,198197.0,54.6945,54.6945,54.5842,54.5842,198197.0
2018-03-20 15:20:00,59.39,59.42,59.29,59.34,111700.0,54.5934,54.6209,54.5014,54.5474,111700.0
2018-03-20 15:30:00,59.34,59.37,59.17,59.19,187388.0,54.5474,54.575,54.3911,54.4095,187388.0
2018-03-20 15:40:00,59.2,59.24,59.1,59.11,250312.0,54.4187,54.4555,54.3268,54.336,250312.0
2018-03-20 15:50:00,59.12,59.27,59.11,59.23,443594.0,54.3452,54.4831,54.336,54.4463,443594.0
2018-03-21 09:30:00,59.53,59.99,59.46,59.92,637879.0,54.7221,55.1449,54.6577,55.0806,637879.0
2018-03-21 09:40:00,59.92,60.47,59.89,60.41,553689.0,55.0806,55.5861,55.053,55.531,553689.0
2018-03-21 09:50:00,60.4,60.61,60.39,60.57,388820.0,55.5218,55.7148,55.5126,55.6781,388820.0
2018-03-21 10:00:00,60.56,60.87,60.56,60.86,538123.0,55.6689,55.9538,55.6689,55.9446,538123.0
2018-03-21 10:10:00,60.84,61.05,60.84,61.0,467099.0,55.9263,56.1193,55.9263,56.0733,467099.0
2018-03-21 10:20:00,61.0,61.08,60.86,60.86,322661.0,56.0733,56.1469,55.9446,55.9446,322661.0
2018-03-21 10:30:00,60.86,60.91,60.77,60.8,501589.0,55.9446,55.9906,55.8619,55.8895,501589.0
2018-03-21 10:40:00,60.8,60.8,60.64,60.71,493143.0,55.8895,55.8895,55.7424,55.8068,493143.0
2018-03-21 10:50:00,60.71,60.77,60.57,60.57,230410.0,55.8068,55.8619,55.6781,55.6781,230410.0
2018-03-21 11:00:00,60.58,60.66,60.45,60.49,207717.0,55.6873,55.7608,55.5678,55.6045,207717.0
2018-03-21 11:10:00,60.49,60.75,60.46,60.66,222343.0,55.6045,55.8435,55.5769,55.7608,222343.0
2018-03-21 11:20:00,60.66,60.95,60.65,60.94,176659.0,55.7608,56.0274,55.7516,56.0182,176659.0
2018-03-21 11:30:00,60.95,61.04,60.82,61.02,245571.0,56.0274,56.1101,55.9079,56.0917,245571.0
2018-03-21 11:40:00,61.01,61.06,60.95,60.98,149540.0,56.0825,56.1285,56.0274,56.0549,149540.0
2018-03-21 11:50:00,60.97,61.14,60.94,60.96,242290.0,56.0458,56.202,56.0182,56.0366,242290.0
2018-03-21 12:00:00,60.96,60.97,60.64,60.67,241215.0,56.0366,56.0458,55.7424,55.77,241215.0
2018-03-21 12:10:00,60.67,60.68,60.53,60.61,179898.0,55.77,55.7792,55.6413,55.7148,179898.0
2018-03-21 12:20:00,60.62,60.69,60.59,60.66,150036.0,55.724,55.7884,55.6964,55.7608,150036.0
2018-03-21 12:30:00,60.65,60.77,60.65,60.77,144920.0,55.7516,55.8619,55.7516,55.8619,144920.0
2018-03-21 12:40:00,60.77,60.84,60.71,60.78,171900.0,55.8619,55.9263,55.8068,55.8711,171900.0
2018-03-21 12:50:00,60.78,61.04,60.77,61.01,239047.0,55.8711,56.1101,55.8619,56.0825,239047.0
2018-03-21 13:00:00,61.02,61.07,60.89,60.91,248081.0,56.0917,56.1377,55.9722,55.9906,248081.0
2018-03-21 13:10:00,60.91,60.93,60.73,60.75,304346.0,55.9906,56.009,55.8251,55.8435,304346.0
2018-03-21 13:20:00,60.76,60.85,60.75,60.82,120554.0,55.8527,55.9354,55.8435,55.9079,120554.0
2018-03-21 13:30:00,60.82,60.83,60.61,60.61,151693.0,55.9079,55.9171,55.7148,55.7148,151693.0
2018-03-21 13:40:00,60.62,60.78,60.58,60.76,128865.0,55.724,55.8711,55.6873,55.8527,128865.0
2018-03-21 13:50:00,60.75,60.82,60.7,60.8,159296.0,55.8435,55.9079,55.7976,55.8895,159296.0
2018-03-21 14:00:00,60.81,61.15,60.75,61.1,794878.0,55.8987,56.2112,55.8435,56.1653,794878.0
2018-03-21 14:10:00,61.11,61.57,61.1,61.42,592822.0,56.1744,56.5973,56.1653,56.4594,592822.0
2018-03-21 14:20:00,61.41,61.43,60.97,61.07,466432.0,56.4502,56.4686,56.0458,56.1377,466432.0
2018-03-21 14:30:00,61.09,61.1,60.82,60.85,435758.0,56.1561,56.1653,55.9079,55.9354,435758.0
2018-03-21 14:40:00,60.83,60.89,60.59,60.63,579458.0,55.9171,55.9722,55.6964,55.7332,579458.0
2018-03-21 14:50:00,60.63,60.76,60.42,60.76,358971.0,55.7332,55.8527,55.5402,55.8527,358971.0
2018-03-21 15:00:00,60.75,60.94,60.72,60.92,300926.0,55.8435,56.0182,55.8159,55.9998,300926.0
2018-03-21 15:10:00,60.94,61.26,60.84,61.1,445618.0,56.0182,56.3123,55.9263,56.1653,445618.0
2018-03-21 15:20:00,61.1,61.17,60.89,60.91,291953.0,56.1653,56.2296,55.9722,55.9906,291953.0
2018-03-21 15:30:00,60.92,61.11,60.85,61.01,298416.0,55.9998,56.1744,55.9354,56.0825,298416.0
2018-03-21 15:40:00,61.0,61.08,60.81,60.9,355633.0,56.0733,56.1469,55.8987,55.9814,355633.0
2018-03-21 15:50:00,60.9,61.0,60.76,60.77,1038335.0,55.9814,56.0733,55.8527,55.8619,1038335.0
2018-03-22 09:30:00,59.67,60.31,59.51,60.28,1079907.0,54.8507,55.4391,54.7037,55.4115,1079907.0
2018-03-22 09:40:00,60.25,60.59,60.24,60.48,376852.0,55.3839,55.6964,55.3747,55.5953,376852.0
2018-03-22 09:50:00,60.5,60.62,60.27,60.33,328747.0,55.6137,55.724,55.4023,55.4574,328747.0
2018-03-22 10:00:00,60.32,60.32,60.05,60.28,312136.0,55.4483,55.4483,55.2001,55.4115,312136.0
2018-03-22 10:10:00,60.26,60.52,60.22,60.44,271386.0,55.3931,55.6321,55.3563,55.5586,271386.0
2018-03-22 10:20:00,60.44,60.48,60.31,60.33,201137.0,55.5586,55.5953,55.4391,55.4574,201137.0
2018-03-22 10:30:00,60.32,60.35,60.02,60.22,282671.0,55.4483,55.4758,55.1725,55.3563,282671.0
2018-03-22 10:40:00,60.21,60.23,59.97,60.04,249475.0,55.3471,55.3655,55.1265,55.1909,249475.0
2018-03-22 10:50:00,60.03,60.03,59.58,59.71,532022.0,55.1817,55.1817,54.768,54.8875,532022.0
2018-03-22 11:00:00,59.71,59.81,59.65,59.73,271301.0,54.8875,54.9794,54.8324,54.9059,271301.0
2018-03-22 11:10:00,59.73,59.82,59.5,59.73,543869.0,54.9059,54.9886,54.6945,54.9059,543869.0
2018-03-22 11:20:00,59.72,59.72,59.28,59.36,362453.0,54.8967,54.8967,54.4922,54.5658,362453.0
2018-03-22 11:30:00,59.36,59.4,58.93,58.96,410777.0,54.5658,54.6026,54.1705,54.1981,410777.0
2018-03-22 11:40:00,58.96,59.31,58.93,59.22,292406.0,54.1981,54.5198,54.1705,54.4371,292406.0
2018-03-22 11:50:00,59.22,59.38,59.18,59.2,276230.0,54.4371,54.5842,54.4003,54.4187,276230.0
2018-03-22 12:00:00,59.2,59.26,59.13,59.24,222060.0,54.4187,54.4739,54.3544,54.4555,222060.0
2018-03-22 12:10:00,59.25,59.56,59.22,59.44,319237.0,54.4647,54.7496,54.4371,54.6393,319237.0
2018-03-22 12:20:00,59.44,59.81,59.44,59.78,341646.0,54.6393,54.9794,54.6393,54.9519,341646.0
2018-03-22 12:30:00,59.77,59.89,59.61,59.77,190427.0,54.9427,55.053,54.7956,54.9427,190427.0
2018-03-22 12:40:00,59.76,59.87,59.69,59.74,170525.0,54.9335,55.0346,54.8691,54.9151,170525.0
2018-03-22 12:50:00,59.74,59.92,59.69,59.71,203058.0,54.9151,55.0806,54.8691,54.8875,203058.0
2018-03-22 13:00:00,59.7,59.7,59.46,59.57,196324.0,54.8783,54.8783,54.6577,54.7588,196324.0
2018-03-22 13:10:00,59.56,59.63,59.44,59.55,190773.0,54.7496,54.814,54.6393,54.7404,190773.0
2018-03-22 13:20:00,59.54,59.92,59.5,59.91,233442.0,54.7312,55.0806,54.6945,55.0714,233442.0
2018-03-22 13:30:00,59.92,59.96,59.77,59.88,212469.0,55.0806,55.1173,54.9427,55.0438,212469.0
2018-03-22 13:40:00,59.88,60.03,59.87,59.92,213419.0,55.0438,55.1817,55.0346,55.0806,213419.0
2018-03-22 13:50:00,59.9,59.9,59.69,59.76,206123.0,55.0622,55.0622,54.8691,54.9335,206123.0
2018-03-22 14:00:00,59.75,59.78,59.6,59.62,239207.0,54.9243,54.9519,54.7864,54.8048,239207.0
2018-03-22 14:10:00,59.62,59.8,59.59,59.68,191062.0,54.8048,54.9703,54.7772,54.8599,191062.0
2018-03-22 14:20:00,59.68,59.69,59.5,59.51,410962.0,54.8599,54.8691,54.6945,54.7037,410962.0
2018-03-22 14:30:00,59.5,59.62,59.41,59.56,187225.0,54.6945,54.8048,54.6117,54.7496,187225.0
2018-03-22 14:40:00,59.56,59.64,59.46,59.58,117689.0,54.7496,54.8232,54.6577,54.768,117689.0
2018-03-22 14:50:00,59.58,59.63,59.35,59.41,152789.0,54.768,54.814,54.5566,54.6117,152789.0
2018-03-22 15:00:00,59.41,59.54,59.35,59.43,155562.0,54.6117,54.7312,54.5566,54.6301,155562.0
2018-03-22 15:10:00,59.43,59.48,59.23,59.37,259229.0,54.6301,54.6761,54.4463,54.575,259229.0
2018-03-22 15:20:00,59.36,59.56,59.27,59.27,254117.0,54.5658,54.7496,54.4831,54.4831,254117.0
2018-03-22 15:30:00,59.29,59.38,59.24,59.29,439887.0,54.5014,54.5842,54.4555,54.5014,439887.0
2018-03-22 15:40:00,59.29,59.39,59.1,59.1,605243.0,54.5014,54.5934,54.3268,54.3268,605243.0
2018-03-22 15:50:00,59.12,59.22,58.9,58.98,1082971.0,54.3452,54.4371,54.1429,54.2165,1082971.0
2018-03-23 09:30:00,58.67,58.83,57.83,57.84,1018164.0,53.9315,54.0786,53.1594,53.1685,1018164.0
2018-03-23 09:40:00,57.84,58.01,56.86,57.18,813107.0,53.1685,53.3248,52.2677,52.5619,813107.0
2018-03-23 09:50:00,57.18,57.7,57.07,57.51,554294.0,52.5619,53.0399,52.4607,52.8652,554294.0
2018-03-23 10:00:00,57.51,57.61,57.07,57.24,448644.0,52.8652,52.9571,52.4607,52.617,448644.0
2018-03-23 10:10:00,57.23,57.38,57.1,57.16,403526.0,52.6078,52.7457,52.4883,52.5435,403526.0
2018-03-23 10:20:00,57.16,57.21,56.92,57.12,538241.0,52.5435,52.5894,52.3229,52.5067,538241.0
2018-03-23 10:30:00,57.11,57.61,57.07,57.55,526538.0,52.4975,52.9571,52.4607,52.902,526538.0
2018-03-23 10:40:00,57.55,57.64,57.39,57.43,417950.0,52.902,52.9847,52.7549,52.7917,417950.0
2018-03-23 10:50:00,57.42,57.74,57.19,57.7,302178.0,52.7825,53.0766,52.571,53.0399,302178.0
2018-03-23 11:00:00,57.7,57.79,57.24,57.25,349827.0,53.0399,53.1226,52.617,52.6262,349827.0
2018-03-23 11:10:00,57.25,57.57,57.25,57.32,315613.0,52.6262,52.9204,52.6262,52.6905,315613.0
2018-03-23 11:20:00,57.31,57.35,56.95,56.95,243427.0,52.6814,52.7181,52.3504,52.3504,243427.0
2018-03-23 11:30:00,56.95,57.24,56.88,56.88,253359.0,52.3504,52.617,52.2861,52.2861,253359.0
2018-03-23 11:40:00,56.88,56.95,56.59,56.63,336474.0,52.2861,52.3504,52.0195,52.0563,336474.0
2018-03-23 11:50:00,56.62,56.74,56.45,56.5,282214.0,52.0471,52.1574,51.8908,51.9368,282214.0
2018-03-23 12:00:00,56.51,57.06,56.48,57.03,274646.0,51.946,52.4515,51.9184,52.424,274646.0
2018-03-23 12:10:00,57.02,57.11,56.88,56.92,253314.0,52.4148,52.4975,52.2861,52.3229,253314.0
2018-03-23 12:20:00,56.91,57.18,56.9,57.14,215037.0,52.3137,52.5619,52.3045,52.5251,215037.0
2018-03-23 12:30:00,57.14,57.15,56.87,56.9,139604.0,52.5251,52.5343,52.2769,52.3045,139604.0
2018-03-23 12:40:00,56.9,56.93,56.75,56.78,200842.0,52.3045,52.332,52.1666,52.1942,200842.0
2018-03-23 12:50:00,56.79,56.89,56.66,56.76,220848.0,52.2034,52.2953,52.0839,52.1758,220848.0
2018-03-23 13:00:00,56.75,57.08,56.64,57.05,228741.0,52.1666,52.4699,52.0655,52.4424,228741.0
2018-03-23 13:10:00,57.06,57.11,56.84,57.02,267245.0,52.4515,52.4975,52.2493,52.4148,267245.0
2018-03-23 13:20:00,57.02,57.19,56.92,57.0,243406.0,52.4148,52.571,52.3229,52.3964,243406.0
2018-03-23 13:30:00,57.02,57.17,57.01,57.04,160013.0,52.4148,52.5527,52.4056,52.4332,160013.0
2018-03-23 13:40:00,57.04,57.28,56.96,57.26,210675.0,52.4332,52.6538,52.3596,52.6354,210675.0
2018-03-23 13:50:00,57.26,57.5,57.26,57.35,233024.0,52.6354,52.856,52.6354,52.7181,233024.0
2018-03-23 14:00:00,57.36,57.46,57.14,57.2,173476.0,52.7273,52.8192,52.5251,52.5802,173476.0
2018-03-23 14:10:00,57.19,57.19,56.74,56.76,262085.0,52.571,52.571,52.1574,52.1758,262085.0
2018-03-23 14:20:00,56.76,56.98,56.73,56.85,298242.0,52.1758,52.378,52.1482,52.2585,298242.0
2018-03-23 14:30:00,56.85,56.86,56.64,56.79,221944.0,52.2585,52.2677,52.0655,52.2034,221944.0
2018-03-23 14:40:00,56.79,56.95,56.57,56.6,270142.0,52.2034,52.3504,52.0011,52.0287,270142.0
2018-03-23 14:50:00,56.61,56.67,56.23,56.31,400319.0,52.0379,52.093,51.6886,51.7621,400319.0
2018-03-23 15:00:00,56.32,56.38,56.03,56.06,531150.0,51.7713,51.8265,51.5047,51.5323,531150.0
2018-03-23 15:10:00,56.05,56.53,56.02,56.36,474322.0,51.5231,51.9644,51.4955,51.8081,474322.0
2018-03-23 15:20:00,56.37,56.42,56.1,56.15,609049.0,51.8173,51.8632,51.5691,51.615,609049.0
2018-03-23 15:30:00,56.15,56.21,56.03,56.19,741082.0,51.615,51.6702,51.5047,51.6518,741082.0
2018-03-23 15:40:00,56.19,56.27,55.81,55.82,890440.0,51.6518,51.7254,51.3025,51.3117,890440.0
2018-03-23 15:50:00,55.82,55.82,55.37,55.38,1801450.0,51.3117,51.3117,50.898,50.9072,1801450.0
2018-03-26 09:30:00,57.24,58.34,57.15,57.59,1139217.0,52.617,53.6282,52.5343,52.9387,1139217.0
2018-03-26 09:40:00,57.6,57.75,57.32,57.55,696295.0,52.9479,53.0858,52.6905,52.902,696295.0
2018-03-26 09:50:00,57.56,58.09,57.39,57.97,547785.0,52.9112,53.3984,52.7549,53.2881,547785.0
2018-03-26 10:00:00,57.97,58.34,57.96,58.03,563553.0,53.2881,53.6282,53.2789,53.3432,563553.0
2018-03-26 10:10:00,58.03,58.04,57.73,57.82,473754.0,53.3432,53.3524,53.0674,53.1502,473754.0
2018-03-26 10:20:00,57.83,57.87,57.48,57.52,254467.0,53.1594,53.1961,52.8376,52.8744,254467.0
2018-03-26 10:30:00,57.52,57.57,57.28,57.37,325561.0,52.8744,52.9204,52.6538,52.7365,325561.0
2018-03-26 10:40:00,57.37,57.37,57.09,57.3,275738.0,52.7365,52.7365,52.4791,52.6722,275738.0
2018-03-26 10:50:00,57.3,57.44,57.2,57.2,242707.0,52.6722,52.8009,52.5802,52.5802,242707.0
2018-03-26 11:00:00,57.2,57.28,56.83,56.85,405318.0,52.5802,52.6538,52.2401,52.2585,405318.0
2018-03-26 11:10:00,56.86,57.06,56.63,56.68,403286.0,52.2677,52.4515,52.0563,52.1022,403286.0
2018-03-26 11:20:00,56.66,57.21,56.61,57.1,336051.0,52.0839,52.5894,52.0379,52.4883,336051.0
2018-03-26 11:30:00,57.1,57.31,56.98,57.17,276501.0,52.4883,52.6814,52.378,52.5527,276501.0
2018-03-26 11:40:00,57.18,57.31,57.12,57.16,217782.0,52.5619,52.6814,52.5067,52.5435,217782.0
2018-03-26 11:50:00,57.16,57.45,57.11,57.17,163202.0,52.5435,52.81,52.4975,52.5527,163202.0
2018-03-26 12:00:00,57.17,57.26,57.02,57.22,164569.0,52.5527,52.6354,52.4148,52.5986,164569.0
2018-03-26 12:10:00,57.22,57.31,57.15,57.17,104655.0,52.5986,52.6814,52.5343,52.5527,104655.0
2018-03-26 12:20:00,57.18,57.26,57.08,57.08,183733.0,52.5619,52.6354,52.4699,52.4699,183733.0
2018-03-26 12:30:00,57.08,57.22,57.01,57.1,130829.0,52.4699,52.5986,52.4056,52.4883,130829.0
2018-03-26 12:40:00,57.09,57.22,56.99,57.02,172664.0,52.4791,52.5986,52.3872,52.4148,172664.0
2018-03-26 12:50:00,57.03,57.06,56.92,57.03,102843.0,52.424,52.4515,52.3229,52.424,102843.0
2018-03-26 13:00:00,57.03,57.28,57.01,57.2,143723.0,52.424,52.6538,52.4056,52.5802,143723.0
2018-03-26 13:10:00,57.19,57.48,57.18,57.36,200337.0,52.571,52.8376,52.5619,52.7273,200337.0
2018-03-26 13:20:00,57.36,57.4,57.25,57.3,165941.0,52.7273,52.7641,52.6262,52.6722,165941.0
2018-03-26 13:30:00,57.29,57.33,57.2,57.31,114692.0,52.663,52.6997,52.5802,52.6814,114692.0
2018-03-26 13:40:00,57.31,57.41,57.27,57.29,156615.0,52.6814,52.7733,52.6446,52.663,156615.0
2018-03-26 13:50:00,57.29,57.35,57.14,57.29,138200.0,52.663,52.7181,52.5251,52.663,138200.0
2018-03-26 14:00:00,57.29,57.47,57.2,57.42,133576.0,52.663,52.8284,52.5802,52.7825,133576.0
2018-03-26 14:10:00,57.43,57.56,57.42,57.46,291967.0,52.7917,52.9112,52.7825,52.8192,291967.0
2018-03-26 14:20:00,57.46,57.68,57.46,57.67,241970.0,52.8192,53.0215,52.8192,53.0123,241970.0
2018-03-26 14:30:00,57.67,57.83,57.67,57.76,230167.0,53.0123,53.1594,53.0123,53.095,230167.0
2018-03-26 14:40:00,57.76,57.85,57.57,57.59,255528.0,53.095,53.1777,52.9204,52.9387,255528.0
2018-03-26 14:50:00,57.6,57.87,57.6,57.62,253202.0,52.9479,53.1961,52.9479,52.9663,253202.0
2018-03-26 15:00:00,57.62,57.86,57.61,57.85,214514.0,52.9663,53.1869,52.9571,53.1777,214514.0
2018-03-26 15:10:00,57.86,57.98,57.77,57.96,258203.0,53.1869,53.2972,53.1042,53.2789,258203.0
2018-03-26 15:20:00,57.97,58.12,57.91,58.11,268566.0,53.2881,53.4259,53.2329,53.4167,268566.0
2018-03-26 15:30:00,58.12,58.2,58.0,58.13,262699.0,53.4259,53.4995,53.3156,53.4351,262699.0
2018-03-26 15:40:00,58.13,58.37,58.09,58.37,428552.0,53.4351,53.6557,53.3984,53.6557,428552.0
2018-03-26 15:50:00,58.37,58.52,58.37,58.47,1116094.0,53.6557,53.7936,53.6557,53.7477,1116094.0
2018-03-27 09:30:00,59.0,59.22,58.1,58.32,793974.0,54.2349,54.4371,53.4076,53.6098,793974.0
2018-03-27 09:40:00,58.3,58.33,57.73,57.83,427678.0,53.5914,53.619,53.0674,53.1594,427678.0
2018-03-27 09:50:00,57.83,58.43,57.82,58.36,418857.0,53.1594,53.7109,53.1502,53.6466,418857.0
2018-03-27 10:00:00,58.36,58.37,57.68,57.76,437094.0,53.6466,53.6557,53.0215,53.095,437094.0
2018-03-27 10:10:00,57.75,57.75,57.45,57.49,365918.0,53.0858,53.0858,52.81,52.8468,365918.0
2018-03-27 10:20:00,57.51,57.54,57.27,57.42,327039.0,52.8652,52.8928,52.6446,52.7825,327039.0
2018-03-27 10:30:00,57.41,57.78,57.33,57.76,392405.0,52.7733,53.1134,52.6997,53.095,392405.0
2018-03-27 10:40:00,57.76,57.99,57.69,57.88,284653.0,53.095,53.3064,53.0307,53.2053,284653.0
2018-03-27 10:50:00,57.89,57.94,57.55,57.66,299589.0,53.2145,53.2605,52.902,53.0031,299589.0
2018-03-27 11:00:00,57.66,57.85,57.58,57.83,141614.0,53.0031,53.1777,52.9295,53.1594,141614.0
2018-03-27 11:10:00,57.82,57.85,57.67,57.68,226674.0,53.1502,53.1777,53.0123,53.0215,226674.0
2018-03-27 11:20:00,57.66,57.79,57.55,57.7,178218.0,53.0031,53.1226,52.902,53.0399,178218.0
2018-03-27 11:30:00,57.7,57.95,57.7,57.94,214540.0,53.0399,53.2697,53.0399,53.2605,214540.0
2018-03-27 11:40:00,57.94,58.23,57.88,58.16,258411.0,53.2605,53.5271,53.2053,53.4627,258411.0
2018-03-27 11:50:00,58.16,58.18,57.97,58.0,139446.0,53.4627,53.4811,53.2881,53.3156,139446.0
2018-03-27 12:00:00,57.97,58.14,57.89,57.95,195403.0,53.2881,53.4443,53.2145,53.2697,195403.0
2018-03-27 12:10:00,57.95,58.0,57.76,57.82,152575.0,53.2697,53.3156,53.095,53.1502,152575.0
2018-03-27 12:20:00,57.82,57.82,57.5,57.53,179279.0,53.1502,53.1502,52.856,52.8836,179279.0
2018-03-27 12:30:00,57.5,57.56,57.28,57.45,228494.0,52.856,52.9112,52.6538,52.81,228494.0
2018-03-27 12:40:00,57.45,57.61,57.29,57.43,173782.0,52.81,52.9571,52.663,52.7917,173782.0
2018-03-27 12:50:00,57.42,57.51,57.25,57.46,160364.0,52.7825,52.8652,52.6262,52.8192,160364.0
2018-03-27 13:00:00,57.47,57.58,57.38,57.41,120758.0,52.8284,52.9295,52.7457,52.7733,120758.0
2018-03-27 13:10:00,57.41,57.72,57.4,57.58,202226.0,52.7733,53.0582,52.7641,52.9295,202226.0
2018-03-27 13:20:00,57.59,57.62,57.33,57.37,116099.0,52.9387,52.9663,52.6997,52.7365,116099.0
2018-03-27 13:30:00,57.35,57.42,57.17,57.21,213655.0,52.7181,52.7825,52.5527,52.5894,213655.0
2018-03-27 13:40:00,57.2,57.28,57.03,57.05,188643.0,52.5802,52.6538,52.424,52.4424,188643.0
2018-03-27 13:50:00,57.06,57.14,56.79,57.1,323142.0,52.4515,52.5251,52.2034,52.4883,323142.0
2018-03-27 14:00:00,57.11,57.11,56.58,56.61,240635.0,52.4975,52.4975,52.0103,52.0379,240635.0
2018-03-27 14:10:00,56.6,56.9,56.57,56.87,301089.0,52.0287,52.3045,52.0011,52.2769,301089.0
2018-03-27 14:20:00,56.87,56.87,56.23,56.25,440657.0,52.2769,52.2769,51.6886,51.707,440657.0
2018-03-27 14:30:00,56.26,56.67,56.23,56.65,423009.0,51.7162,52.093,51.6886,52.0747,423009.0
2018-03-27 14:40:00,56.63,56.72,56.35,56.45,286601.0,52.0563,52.139,51.7989,51.8908,286601.0
2018-03-27 14:50:00,56.44,56.59,56.2,56.26,359435.0,51.8816,52.0195,51.661,51.7162,359435.0
2018-03-27 15:00:00,56.28,56.29,55.77,55.99,448009.0,51.7345,51.7437,51.2657,51.468,448009.0
2018-03-27 15:10:00,56.0,56.25,55.77,56.12,395708.0,51.4772,51.707,51.2657,51.5875,395708.0
2018-03-27 15:20:00,56.11,56.13,55.49,55.52,529733.0,51.5783,51.5967,51.0083,51.0359,529733.0
2018-03-27 15:30:00,55.51,55.55,55.03,55.51,752583.0,51.0267,51.0635,50.5855,51.0267,752583.0
2018-03-27 15:40:00,55.51,55.51,54.84,55.15,961822.0,51.0267,51.0267,50.4108,50.6958,961822.0
2018-03-27 15:50:00,55.15,55.5,55.0,55.45,1430304.0,50.6958,51.0175,50.5579,50.9716,1430304.0
2018-03-28 09:30:00,55.0,55.43,54.25,54.31,862191.0,50.5579,50.9532,49.8685,49.9237,862191.0
2018-03-28 09:40:00,54.3,54.91,53.82,54.88,618840.0,49.9145,50.4752,49.4732,50.4476,618840.0
2018-03-28 09:50:00,54.88,55.07,54.53,54.84,629314.0,50.4476,50.6223,50.1259,50.4108,629314.0
2018-03-28 10:00:00,54.84,55.22,54.81,54.92,604039.0,50.4108,50.7602,50.3833,50.4844,604039.0
2018-03-28 10:10:00,54.93,54.98,54.41,54.62,336685.0,50.4936,50.5395,50.0156,50.2086,336685.0
2018-03-28 10:20:00,54.62,54.8,54.34,54.47,318532.0,50.2086,50.3741,49.9512,50.0707,318532.0
2018-03-28 10:30:00,54.49,54.65,54.23,54.43,448805.0,50.0891,50.2362,49.8501,50.034,448805.0
2018-03-28 10:40:00,54.4,54.4,53.88,54.03,461938.0,50.0064,50.0064,49.5284,49.6663,461938.0
2018-03-28 10:50:00,54.02,54.26,53.85,54.26,707550.0,49.6571,49.8777,49.5008,49.8777,707550.0
2018-03-28 11:00:00,54.27,54.54,54.1,54.43,627553.0,49.8869,50.1351,49.7306,50.034,627553.0
2018-03-28 11:10:00,54.43,54.69,54.1,54.39,299700.0,50.034,50.273,49.7306,49.9972,299700.0
2018-03-28 11:20:00,54.39,54.39,54.03,54.03,238542.0,49.9972,49.9972,49.6663,49.6663,238542.0
2018-03-28 11:30:00,54.05,54.45,53.85,54.25,342059.0,49.6846,50.0523,49.5008,49.8685,342059.0
2018-03-28 11:40:00,54.27,54.69,54.25,54.55,271645.0,49.8869,50.273,49.8685,50.1443,271645.0
2018-03-28 11:50:00,54.56,54.57,54.21,54.33,227091.0,50.1535,50.1627,49.8317,49.942,227091.0
2018-03-28 12:00:00,54.34,54.54,54.28,54.51,239706.0,49.9512,50.1351,49.8961,50.1075,239706.0
2018-03-28 12:10:00,54.51,55.18,54.49,55.18,298159.0,50.1075,50.7234,50.0891,50.7234,298159.0
2018-03-28 12:20:00,55.18,55.29,54.69,54.71,303495.0,50.7234,50.8245,50.273,50.2913,303495.0
2018-03-28 12:30:00,54.72,54.78,54.57,54.67,205250.0,50.3005,50.3557,50.1627,50.2546,205250.0
2018-03-28 12:40:00,54.67,54.88,54.42,54.52,195295.0,50.2546,50.4476,50.0248,50.1167,195295.0
2018-03-28 12:50:00,54.52,54.59,54.27,54.27,204423.0,50.1167,50.181,49.8869,49.8869,204423.0
2018-03-28 13:00:00,54.26,54.41,54.07,54.39,203114.0,49.8777,50.0156,49.703,49.9972,203114.0
2018-03-28 13:10:00,54.39,54.43,53.99,54.07,232932.0,49.9972,50.034,49.6295,49.703,232932.0
2018-03-28 13:20:00,54.05,54.5,54.04,54.34,249470.0,49.6846,50.0983,49.6755,49.9512,249470.0
2018-03-28 13:30:00,54.34,54.41,54.11,54.26,243742.0,49.9512,50.0156,49.7398,49.8777,243742.0
2018-03-28 13:40:00,54.26,54.7,54.16,54.65,195856.0,49.8777,50.2822,49.7858,50.2362,195856.0
2018-03-28 13:50:00,54.65,54.65,54.37,54.43,149868.0,50.2362,50.2362,49.9788,50.034,149868.0
2018-03-28 14:00:00,54.42,54.52,54.12,54.25,183865.0,50.0248,50.1167,49.749,49.8685,183865.0
2018-03-28 14:10:00,54.26,54.45,54.12,54.4,168798.0,49.8777,50.0523,49.749,50.0064,168798.0
2018-03-28 14:20:00,54.41,54.58,54.13,54.14,169417.0,50.0156,50.1718,49.7582,49.7674,169417.0
2018-03-28 14:30:00,54.14,54.57,54.1,54.57,291595.0,49.7674,50.1627,49.7306,50.1627,291595.0
2018-03-28 14:40:00,54.57,54.68,54.15,54.28,334304.0,50.1627,50.2638,49.7766,49.8961,334304.0
2018-03-28 14:50:00,54.28,54.6,54.09,54.14,317113.0,49.8961,50.1902,49.7214,49.7674,317113.0
2018-03-28 15:00:00,54.13,54.22,53.73,53.78,491942.0,49.7582,49.8409,49.3905,49.4365,491942.0
2018-03-28 15:10:00,53.78,54.16,53.77,54.06,319615.0,49.4365,49.7858,49.4273,49.6938,319615.0
2018-03-28 15:20:00,54.07,54.38,53.9,54.36,340771.0,49.703,49.988,49.5468,49.9696,340771.0
2018-03-28 15:30:00,54.34,54.64,54.21,54.56,490293.0,49.9512,50.227,49.8317,50.1535,490293.0
2018-03-28 15:40:00,54.56,54.57,54.29,54.44,465047.0,50.1535,50.1627,49.9053,50.0432,465047.0
2018-03-28 15:50:00,54.44,54.47,54.02,54.05,996232.0,50.0432,50.0707,49.6571,49.6846,996232.0
2018-03-29 09:30:00,54.57,54.97,54.28,54.69,522839.0,50.1627,50.5303,49.8961,50.273,522839.0
2018-03-29 09:40:00,54.71,54.92,54.5,54.51,311897.0,50.2913,50.4844,50.0983,50.1075,311897.0
2018-03-29 09:50:00,54.51,54.62,54.19,54.32,253390.0,50.1075,50.2086,49.8133,49.9328,253390.0
2018-03-29 10:00:00,54.33,54.6,54.19,54.22,277080.0,49.942,50.1902,49.8133,49.8409,277080.0
2018-03-29 10:10:00,54.22,54.61,54.21,54.51,200559.0,49.8409,50.1994,49.8317,50.1075,200559.0
2018-03-29 10:20:00,54.5,54.77,54.33,54.66,220795.0,50.0983,50.3465,49.942,50.2454,220795.0
2018-03-29 10:30:00,54.67,54.9,54.63,54.83,341125.0,50.2546,50.466,50.2178,50.4017,341125.0
2018-03-29 10:40:00,54.83,55.07,54.73,54.99,356662.0,50.4017,50.6223,50.3097,50.5487,356662.0
2018-03-29 10:50:00,54.98,55.56,54.93,55.56,324515.0,50.5395,51.0727,50.4936,51.0727,324515.0
2018-03-29 11:00:00,55.55,55.63,55.35,55.47,363514.0,51.0635,51.137,50.8797,50.99,363514.0
2018-03-29 11:10:00,55.47,55.5,55.06,55.15,193065.0,50.99,51.0175,50.6131,50.6958,193065.0
2018-03-29 11:20:00,55.16,55.35,55.1,55.24,149259.0,50.705,50.8797,50.6498,50.7785,149259.0
2018-03-29 11:30:00,55.25,55.26,54.96,55.01,160378.0,50.7877,50.7969,50.5212,50.5671,160378.0
2018-03-29 11:40:00,55.02,55.35,54.98,55.32,141108.0,50.5763,50.8797,50.5395,50.8521,141108.0
2018-03-29 11:50:00,55.32,55.46,55.32,55.44,173140.0,50.8521,50.9808,50.8521,50.9624,173140.0
2018-03-29 12:00:00,55.44,55.47,55.02,55.14,161230.0,50.9624,50.99,50.5763,50.6866,161230.0
2018-03-29 12:10:00,55.14,55.33,55.07,55.32,112529.0,50.6866,50.8613,50.6223,50.8521,112529.0
2018-03-29 12:20:00,55.31,55.55,55.22,55.54,131052.0,50.8429,51.0635,50.7602,51.0543,131052.0
2018-03-29 12:30:00,55.55,55.55,55.41,55.45,163360.0,51.0635,51.0635,50.9348,50.9716,163360.0
2018-03-29 12:40:00,55.46,55.49,55.29,55.39,118875.0,50.9808,51.0083,50.8245,50.9164,118875.0
2018-03-29 12:50:00,55.39,55.66,55.37,55.6,150843.0,50.9164,51.1646,50.898,51.1095,150843.0
2018-03-29 13:00:00,55.61,55.67,55.32,55.44,238636.0,51.1187,51.1738,50.8521,50.9624,238636.0
2018-03-29 13:10:00,55.44,55.48,55.27,55.47,197677.0,50.9624,50.9992,50.8061,50.99,197677.0
2018-03-29 13:20:00,55.47,55.54,55.42,55.5,176834.0,50.99,51.0543,50.944,51.0175,176834.0
2018-03-29 13:30:00,55.51,55.7,55.48,55.62,166902.0,51.0267,51.2014,50.9992,51.1278,166902.0
2018-03-29 13:40:00,55.62,55.84,55.58,55.82,156100.0,51.1278,51.3301,51.0911,51.3117,156100.0
2018-03-29 13:50:00,55.83,56.1,55.8,55.99,187534.0,51.3209,51.5691,51.2933,51.468,187534.0
2018-03-29 14:00:00,55.99,56.04,55.84,56.02,142841.0,51.468,51.5139,51.3301,51.4955,142841.0
2018-03-29 14:10:00,56.04,56.16,55.88,55.99,162498.0,51.5139,51.6242,51.3668,51.468,162498.0
2018-03-29 14:20:00,55.98,56.13,55.87,56.13,165153.0,51.4588,51.5967,51.3577,51.5967,165153.0
2018-03-29 14:30:00,56.12,56.3,56.04,56.29,194179.0,51.5875,51.7529,51.5139,51.7437,194179.0
2018-03-29 14:40:00,56.29,56.44,56.18,56.44,282624.0,51.7437,51.8816,51.6426,51.8816,282624.0
2018-03-29 14:50:00,56.44,56.53,56.34,56.35,275171.0,51.8816,51.9644,51.7897,51.7989,275171.0
2018-03-29 15:00:00,56.36,56.61,56.27,56.53,278120.0,51.8081,52.0379,51.7254,51.9644,278120.0
2018-03-29 15:10:00,56.52,56.54,56.36,56.4,242791.0,51.9552,51.9735,51.8081,51.8449,242791.0
2018-03-29 15:20:00,56.4,56.4,56.01,56.14,298649.0,51.8449,51.8449,51.4863,51.6059,298649.0
2018-03-29 15:30:00,56.14,56.14,55.81,55.94,353777.0,51.6059,51.6059,51.3025,51.422,353777.0
2018-03-29 15:40:00,55.93,56.12,55.85,56.11,346060.0,51.4128,51.5875,51.3393,51.5783,346060.0
2018-03-29 15:50:00,56.11,56.13,55.56,55.62,1042645.0,51.5783,51.5967,51.0727,51.1278,1042645.0
2018-04-02 09:30:00,55.27,55.53,55.11,55.44,467497.0,50.8061,51.0451,50.659,50.9624,467497.0
2018-04-02 09:40:00,55.44,55.44,54.61,54.69,337871.0,50.9624,50.9624,50.1994,50.273,337871.0
2018-04-02 09:50:00,54.69,54.77,54.53,54.68,328343.0,50.273,50.3465,50.1259,50.2638,328343.0
2018-04-02 10:00:00,54.69,54.72,54.29,54.43,351520.0,50.273,50.3005,49.9053,50.034,351520.0
2018-04-02 10:10:00,54.42,54.52,54.1,54.21,284526.0,50.0248,50.1167,49.7306,49.8317,284526.0
2018-04-02 10:20:00,54.21,54.32,53.97,53.99,435277.0,49.8317,49.9328,49.6111,49.6295,435277.0
2018-04-02 10:30:00,53.98,54.12,53.71,54.11,510095.0,49.6203,49.749,49.3721,49.7398,510095.0
2018-04-02 10:40:00,54.11,54.22,53.96,54.14,208688.0,49.7398,49.8409,49.6019,49.7674,208688.0
2018-04-02 10:50:00,54.14,54.15,53.66,53.73,266727.0,49.7674,49.7766,49.3261,49.3905,266727.0
2018-04-02 11:00:00,53.73,53.74,53.26,53.45,542780.0,49.3905,49.3997,48.9585,49.1331,542780.0
2018-04-02 11:10:00,53.44,53.71,53.37,53.61,558626.0,49.1239,49.3721,49.0596,49.2802,558626.0
2018-04-02 11:20:00,53.6,53.66,53.43,53.63,604382.0,49.271,49.3261,49.1147,49.2986,604382.0
2018-04-02 11:30:00,53.63,53.68,53.11,53.34,533446.0,49.2986,49.3445,48.8206,49.032,533446.0
2018-04-02 11:40:00,53.35,53.35,53.05,53.23,725432.0,49.0412,49.0412,48.7654,48.9309,725432.0
2018-04-02 11:50:00,53.23,53.41,53.14,53.3,546542.0,48.9309,49.0963,48.8481,48.9952,546542.0
2018-04-02 12:00:00,53.29,53.51,53.19,53.48,504052.0,48.986,49.1883,48.8941,49.1607,504052.0
2018-04-02 12:10:00,53.46,53.68,53.36,53.64,317232.0,49.1423,49.3445,49.0504,49.3078,317232.0
2018-04-02 12:20:00,53.63,53.72,53.46,53.66,279589.0,49.2986,49.3813,49.1423,49.3261,279589.0
2018-04-02 12:30:00,53.66,53.96,53.65,53.82,225824.0,49.3261,49.6019,49.317,49.4732,225824.0
2018-04-02 12:40:00,53.83,54.23,53.78,54.16,316969.0,49.4824,49.8501,49.4365,49.7858,316969.0
2018-04-02 12:50:00,54.17,54.18,53.83,53.88,209769.0,49.795,49.8041,49.4824,49.5284,209769.0
2018-04-02 13:00:00,53.88,53.96,53.46,53.46,350468.0,49.5284,49.6019,49.1423,49.1423,350468.0
2018-04-02 13:10:00,53.46,53.49,53.31,53.32,232968.0,49.1423,49.1699,49.0044,49.0136,232968.0
2018-04-02 13:20:00,53.32,53.39,53.17,53.25,186517.0,49.0136,49.078,48.8757,48.9493,186517.0
2018-04-02 13:30:00,53.24,53.48,53.22,53.3,345044.0,48.9401,49.1607,48.9217,48.9952,345044.0
2018-04-02 13:40:00,53.3,53.33,52.91,52.94,375477.0,48.9952,49.0228,48.6367,48.6643,375477.0
2018-04-02 13:50:00,52.96,53.19,52.93,53.01,311274.0,48.6827,48.8941,48.6551,48.7286,311274.0
2018-04-02 14:00:00,52.99,53.01,52.72,52.9,420284.0,48.7103,48.7286,48.4621,48.6275,420284.0
2018-04-02 14:10:00,52.9,53.01,52.74,52.93,268198.0,48.6275,48.7286,48.4805,48.6551,268198.0
2018-04-02 14:20:00,52.92,53.04,52.66,52.72,282895.0,48.6459,48.7562,48.4069,48.4621,282895.0
2018-04-02 14:30:00,52.72,52.94,52.58,52.66,341088.0,48.4621,48.6643,48.3334,48.4069,341088.0
2018-04-02 14:40:00,52.65,52.68,52.42,52.64,528669.0,48.3977,48.4253,48.1863,48.3885,528669.0
2018-04-02 14:50:00,52.65,53.0,52.63,52.93,321768.0,48.3977,48.7195,48.3793,48.6551,321768.0
2018-04-02 15:00:00,52.93,53.03,52.81,52.88,241690.0,48.6551,48.747,48.5448,48.6091,241690.0
2018-04-02 15:10:00,52.88,53.32,52.84,53.31,322120.0,48.6091,49.0136,48.5724,49.0044,322120.0
2018-04-02 15:20:00,53.32,53.38,52.84,52.89,300319.0,49.0136,49.0688,48.5724,48.6183,300319.0
2018-04-02 15:30:00,52.89,52.94,52.7,52.81,608305.0,48.6183,48.6643,48.4437,48.5448,608305.0
2018-04-02 15:40:00,52.8,53.28,52.72,53.22,629835.0,48.5356,48.9768,48.4621,48.9217,629835.0
2018-04-02 15:50:00,53.23,53.28,52.85,52.89,1916157.0,48.9309,48.9768,48.5816,48.6183,1916157.0
2018-04-03 09:30:00,53.5,53.83,53.32,53.83,636500.0,49.1791,49.4824,49.0136,49.4824,636500.0
2018-04-03 09:40:00,53.82,54.13,53.8,53.96,300673.0,49.4732,49.7582,49.4548,49.6019,300673.0
2018-04-03 09:50:00,53.96,54.03,53.62,53.83,289580.0,49.6019,49.6663,49.2894,49.4824,289580.0
2018-04-03 10:00:00,53.85,53.85,53.53,53.68,290261.0,49.5008,49.5008,49.2066,49.3445,290261.0
2018-04-03 10:10:00,53.69,53.76,53.29,53.33,310334.0,49.3537,49.4181,48.986,49.0228,310334.0
2018-04-03 10:20:00,53.33,53.58,53.23,53.58,228876.0,49.0228,49.2526,48.9309,49.2526,228876.0
2018-04-03 10:30:00,53.58,53.79,53.5,53.62,279083.0,49.2526,49.4456,49.1791,49.2894,279083.0
2018-04-03 10:40:00,53.62,53.92,53.62,53.79,273763.0,49.2894,49.5651,49.2894,49.4456,273763.0
2018-04-03 10:50:00,53.79,54.22,53.75,54.15,289194.0,49.4456,49.8409,49.4089,49.7766,289194.0
2018-04-03 11:00:00,54.14,54.44,54.09,54.28,314119.0,49.7674,50.0432,49.7214,49.8961,314119.0
2018-04-03 11:10:00,54.28,54.31,54.03,54.21,192260.0,49.8961,49.9237,49.6663,49.8317,192260.0
2018-04-03 11:20:00,54.2,54.2,53.91,53.96,207012.0,49.8225,49.8225,49.556,49.6019,207012.0
2018-04-03 11:30:00,53.94,54.01,53.54,53.68,202579.0,49.5835,49.6479,49.2158,49.3445,202579.0
2018-04-03 11:40:00,53.68,53.69,53.42,53.42,187551.0,49.3445,49.3537,49.1055,49.1055,187551.0
2018-04-03 11:50:00,53.42,53.46,53.18,53.18,199172.0,49.1055,49.1423,48.8849,48.8849,199172.0
2018-04-03 12:00:00,53.19,53.52,53.19,53.47,133045.0,48.8941,49.1975,48.8941,49.1515,133045.0
2018-04-03 12:10:00,53.46,53.53,53.23,53.28,133141.0,49.1423,49.2066,48.9309,48.9768,133141.0
2018-04-03 12:20:00,53.28,53.33,53.07,53.2,171696.0,48.9768,49.0228,48.7838,48.9033,171696.0
2018-04-03 12:30:00,53.18,53.4,53.15,53.34,120127.0,48.8849,49.0871,48.8573,49.032,120127.0
2018-04-03 12:40:00,53.34,53.47,53.23,53.25,130461.0,49.032,49.1515,48.9309,48.9493,130461.0
2018-04-03 12:50:00,53.26,53.43,53.21,53.39,134226.0,48.9585,49.1147,48.9125,49.078,134226.0
2018-04-03 13:00:00,53.39,53.54,53.31,53.46,136468.0,49.078,49.2158,49.0044,49.1423,136468.0
2018-04-03 13:10:00,53.48,53.61,53.41,53.57,128448.0,49.1607,49.2802,49.0963,49.2434,128448.0
2018-04-03 13:20:00,53.57,53.76,53.56,53.64,168045.0,49.2434,49.4181,49.2342,49.3078,168045.0
2018-04-03 13:30:00,53.64,53.71,53.47,53.52,127301.0,49.3078,49.3721,49.1515,49.1975,127301.0
2018-04-03 13:40:00,53.5,53.58,53.37,53.37,106240.0,49.1791,49.2526,49.0596,49.0596,106240.0
2018-04-03 13:50:00,53.37,53.65,53.37,53.58,102430.0,49.0596,49.317,49.0596,49.2526,102430.0
2018-04-03 14:00:00,53.59,53.66,53.48,53.58,117538.0,49.2618,49.3261,49.1607,49.2526,117538.0
2018-04-03 14:10:00,53.58,53.58,53.27,53.3,101700.0,49.2526,49.2526,48.9676,48.9952,101700.0
2018-04-03 14:20:00,53.29,53.38,53.15,53.24,129708.0,48.986,49.0688,48.8573,48.9401,129708.0
2018-04-03 14:30:00,53.23,53.23,53.08,53.2,150862.0,48.9309,48.9309,48.793,48.9033,150862.0
2018-04-03 14:40:00,53.18,53.57,53.01,53.5,263355.0,48.8849,49.2434,48.7286,49.1791,263355.0
2018-04-03 14:50:00,53.49,53.8,53.38,53.71,182419.0,49.1699,49.4548,49.0688,49.3721,182419.0
2018-04-03 15:00:00,53.7,54.16,53.62,54.12,357109.0,49.3629,49.7858,49.2894,49.749,357109.0
2018-04-03 15:10:00,54.12,54.26,53.82,54.03,309962.0,49.749,49.8777,49.4732,49.6663,309962.0
2018-04-03 15:20:00,54.04,54.22,53.95,54.17,218987.0,49.6755,49.8409,49.5927,49.795,218987.0
2018-04-03 15:30:00,54.17,54.18,53.79,54.0,325732.0,49.795,49.8041,49.4456,49.6387,325732.0
2018-04-03 15:40:00,54.0,54.16,53.89,53.92,407148.0,49.6387,49.7858,49.5376,49.5651,407148.0
2018-04-03 15:50:00,53.91,54.06,53.84,53.98,663140.0,49.556,49.6938,49.4916,49.6203,663140.0
2018-04-04 09:30:00,52.48,53.2,52.29,52.97,592191.0,48.2415,48.9033,48.0668,48.6919,592191.0
2018-04-04 09:40:00,52.96,53.28,52.81,52.99,387562.0,48.6827,48.9768,48.5448,48.7103,387562.0
2018-04-04 09:50:00,52.98,53.23,52.83,53.19,233980.0,48.7011,48.9309,48.5632,48.8941,233980.0
2018-04-04 10:00:00,53.18,53.2,52.92,53.01,358123.0,48.8849,48.9033,48.6459,48.7286,358123.0
2018-04-04 10:10:00,53.0,53.29,53.0,53.23,249223.0,48.7195,48.986,48.7195,48.9309,249223.0
2018-04-04 10:20:00,53.23,53.38,53.03,53.26,229054.0,48.9309,49.0688,48.747,48.9585,229054.0
2018-04-04 10:30:00,53.27,53.33,52.96,53.13,186660.0,48.9676,49.0228,48.6827,48.839,186660.0
2018-04-04 10:40:00,53.13,53.49,53.05,53.49,240007.0,48.839,49.1699,48.7654,49.1699,240007.0
2018-04-04 10:50:00,53.49,53.62,53.35,53.61,380068.0,49.1699,49.2894,49.0412,49.2802,380068.0
2018-04-04 11:00:00,53.62,53.62,53.37,53.43,214888.0,49.2894,49.2894,49.0596,49.1147,214888.0
2018-04-04 11:10:00,53.43,53.68,53.37,53.66,162148.0,49.1147,49.3445,49.0596,49.3261,162148.0
2018-04-04 11:20:00,53.67,54.07,53.67,54.05,287292.0,49.3353,49.703,49.3353,49.6846,287292.0
2018-04-04 11:30:00,54.04,54.26,53.95,54.15,226544.0,49.6755,49.8777,49.5927,49.7766,226544.0
2018-04-04 11:40:00,54.14,54.21,53.94,54.09,184345.0,49.7674,49.8317,49.5835,49.7214,184345.0
2018-04-04 11:50:00,54.07,54.11,53.93,54.09,147829.0,49.703,49.7398,49.5743,49.7214,147829.0
2018-04-04 12:00:00,54.09,54.29,53.93,54.21,199757.0,49.7214,49.9053,49.5743,49.8317,199757.0
2018-04-04 12:10:00,54.22,54.48,54.22,54.33,215137.0,49.8409,50.0799,49.8409,49.942,215137.0
2018-04-04 12:20:00,54.34,54.49,54.26,54.36,173586.0,49.9512,50.0891,49.8777,49.9696,173586.0
2018-04-04 12:30:00,54.36,54.47,54.21,54.4,174912.0,49.9696,50.0707,49.8317,50.0064,174912.0
2018-04-04 12:40:00,54.42,54.7,54.34,54.57,231700.0,50.0248,50.2822,49.9512,50.1627,231700.0
2018-04-04 12:50:00,54.58,54.59,54.4,54.41,187839.0,50.1718,50.181,50.0064,50.0156,187839.0
2018-04-04 13:00:00,54.41,54.45,54.24,54.27,166715.0,50.0156,50.0523,49.8593,49.8869,166715.0
2018-04-04 13:10:00,54.27,54.3,54.15,54.22,160721.0,49.8869,49.9145,49.7766,49.8409,160721.0
2018-04-04 13:20:00,54.22,54.3,54.03,54.22,192717.0,49.8409,49.9145,49.6663,49.8409,192717.0
2018-04-04 13:30:00,54.2,54.32,54.13,54.3,147779.0,49.8225,49.9328,49.7582,49.9145,147779.0
2018-04-04 13:40:00,54.3,54.42,54.23,54.24,159668.0,49.9145,50.0248,49.8501,49.8593,159668.0
2018-04-04 13:50:00,54.25,54.38,54.17,54.38,122416.0,49.8685,49.988,49.795,49.988,122416.0
2018-04-04 14:00:00,54.38,54.5,54.31,54.41,125507.0,49.988,50.0983,49.9237,50.0156,125507.0
2018-04-04 14:10:00,54.41,54.78,54.4,54.74,208854.0,50.0156,50.3557,50.0064,50.3189,208854.0
2018-04-04 14:20:00,54.77,54.9,54.7,54.87,194263.0,50.3465,50.466,50.2822,50.4384,194263.0
2018-04-04 14:30:00,54.88,54.96,54.7,54.71,235020.0,50.4476,50.5212,50.2822,50.2913,235020.0
2018-04-04 14:40:00,54.71,54.96,54.66,54.84,220972.0,50.2913,50.5212,50.2454,50.4108,220972.0
2018-04-04 14:50:00,54.84,55.02,54.83,54.99,211224.0,50.4108,50.5763,50.4017,50.5487,211224.0
2018-04-04 15:00:00,54.98,55.18,54.97,55.17,237988.0,50.5395,50.7234,50.5303,50.7142,237988.0
2018-04-04 15:10:00,55.17,55.18,54.89,54.92,177551.0,50.7142,50.7234,50.4568,50.4844,177551.0
2018-04-04 15:20:00,54.92,55.3,54.91,55.28,280954.0,50.4844,50.8337,50.4752,50.8153,280954.0
2018-04-04 15:30:00,55.28,55.42,55.21,55.39,343694.0,50.8153,50.944,50.751,50.9164,343694.0
2018-04-04 15:40:00,55.39,55.5,55.32,55.48,378365.0,50.9164,51.0175,50.8521,50.9992,378365.0
2018-04-04 15:50:00,55.49,55.76,55.49,55.56,1185455.0,51.0083,51.2565,51.0083,51.0727,1185455.0
2018-04-05 09:30:00,55.9,56.21,55.51,55.53,754579.0,51.3852,51.6702,51.0267,51.0451,754579.0
2018-04-05 09:40:00,55.53,56.0,55.38,55.47,489604.0,51.0451,51.4772,50.9072,50.99,489604.0
2018-04-05 09:50:00,55.47,55.87,55.38,55.82,318104.0,50.99,51.3577,50.9072,51.3117,318104.0
2018-04-05 10:00:00,55.82,55.86,55.52,55.68,323196.0,51.3117,51.3485,51.0359,51.183,323196.0
2018-04-05 10:10:00,55.68,55.75,55.28,55.3,266168.0,51.183,51.2473,50.8153,50.8337,266168.0
2018-04-05 10:20:00,55.31,55.38,55.12,55.16,381715.0,50.8429,50.9072,50.6682,50.705,381715.0
2018-04-05 10:30:00,55.14,55.42,55.11,55.23,227848.0,50.6866,50.944,50.659,50.7693,227848.0
2018-04-05 10:40:00,55.24,55.43,55.14,55.24,211306.0,50.7785,50.9532,50.6866,50.7785,211306.0
2018-04-05 10:50:00,55.24,55.38,55.16,55.27,196491.0,50.7785,50.9072,50.705,50.8061,196491.0
2018-04-05 11:00:00,55.28,55.59,55.28,55.47,226375.0,50.8153,51.1003,50.8153,50.99,226375.0
2018-04-05 11:10:00,55.47,55.54,55.26,55.31,227512.0,50.99,51.0543,50.7969,50.8429,227512.0
2018-04-05 11:20:00,55.29,55.42,55.26,55.28,234881.0,50.8245,50.944,50.7969,50.8153,234881.0
2018-04-05 11:30:00,55.29,55.39,55.19,55.36,188714.0,50.8245,50.9164,50.7326,50.8888,188714.0
2018-04-05 11:40:00,55.36,55.43,55.25,55.29,190209.0,50.8888,50.9532,50.7877,50.8245,190209.0
2018-04-05 11:50:00,55.29,55.35,55.18,55.31,161404.0,50.8245,50.8797,50.7234,50.8429,161404.0
2018-04-05 12:00:00,55.32,55.35,55.04,55.07,219604.0,50.8521,50.8797,50.5947,50.6223,219604.0
2018-04-05 12:10:00,55.07,55.09,54.74,54.82,316433.0,50.6223,50.6407,50.3189,50.3925,316433.0
2018-04-05 12:20:00,54.83,54.96,54.79,54.93,155574.0,50.4017,50.5212,50.3649,50.4936,155574.0
2018-04-05 12:30:00,54.92,55.0,54.75,54.99,147387.0,50.4844,50.5579,50.3281,50.5487,147387.0
2018-04-05 12:40:00,55.0,55.08,54.84,55.03,164017.0,50.5579,50.6315,50.4108,50.5855,164017.0
2018-04-05 12:50:00,55.03,55.09,54.93,55.0,175430.0,50.5855,50.6407,50.4936,50.5579,175430.0
2018-04-05 13:00:00,55.01,55.15,54.92,54.96,150356.0,50.5671,50.6958,50.4844,50.5212,150356.0
2018-04-05 13:10:00,54.96,54.96,54.61,54.72,246403.0,50.5212,50.5212,50.1994,50.3005,246403.0
2018-04-05 13:20:00,54.72,54.73,54.41,54.49,207285.0,50.3005,50.3097,50.0156,50.0891,207285.0
2018-04-05 13:30:00,54.48,54.59,54.33,54.33,360612.0,50.0799,50.181,49.942,49.942,360612.0
2018-04-05 13:40:00,54.33,54.33,54.07,54.18,324282.0,49.942,49.942,49.703,49.8041,324282.0
2018-04-05 13:50:00,54.17,54.28,54.01,54.07,420751.0,49.795,49.8961,49.6479,49.703,420751.0
2018-04-05 14:00:00,54.08,54.2,53.92,53.93,280696.0,49.7122,49.8225,49.5651,49.5743,280696.0
2018-04-05 14:10:00,53.95,54.14,53.92,54.1,271409.0,49.5927,49.7674,49.5651,49.7306,271409.0
2018-04-05 14:20:00,54.1,54.14,53.92,53.93,206481.0,49.7306,49.7674,49.5651,49.5743,206481.0
2018-04-05 14:30:00,53.93,54.05,53.86,53.99,284720.0,49.5743,49.6846,49.51,49.6295,284720.0
2018-04-05 14:40:00,53.99,54.24,53.96,54.19,210819.0,49.6295,49.8593,49.6019,49.8133,210819.0
2018-04-05 14:50:00,54.18,54.26,54.13,54.21,164818.0,49.8041,49.8777,49.7582,49.8317,164818.0
2018-04-05 15:00:00,54.22,54.35,54.18,54.33,189377.0,49.8409,49.9604,49.8041,49.942,189377.0
2018-04-05 15:10:00,54.33,54.43,54.33,54.39,167136.0,49.942,50.034,49.942,49.9972,167136.0
2018-04-05 15:20:00,54.38,54.4,54.19,54.33,179840.0,49.988,50.0064,49.8133,49.942,179840.0
2018-04-05 15:30:00,54.33,54.36,54.15,54.18,247683.0,49.942,49.9696,49.7766,49.8041,247683.0
2018-04-05 15:40:00,54.19,54.54,54.18,54.52,437773.0,49.8133,50.1351,49.8041,50.1167,437773.0
2018-04-05 15:50:00,54.52,54.56,54.28,54.3,738817.0,50.1167,50.1535,49.8961,49.9145,738817.0
2018-04-06 09:30:00,53.26,53.87,53.01,53.86,726052.0,48.9585,49.5192,48.7286,49.51,726052.0
2018-04-06 09:40:00,53.86,53.87,53.4,53.46,607408.0,49.51,49.5192,49.0871,49.1423,607408.0
2018-04-06 09:50:00,53.46,53.76,53.39,53.4,472756.0,49.1423,49.4181,49.078,49.0871,472756.0
2018-04-06 10:00:00,53.39,53.41,53.19,53.29,392753.0,49.078,49.0963,48.8941,48.986,392753.0
2018-04-06 10:10:00,53.3,53.54,53.12,53.49,362577.0,48.9952,49.2158,48.8298,49.1699,362577.0
2018-04-06 10:20:00,53.48,53.53,53.26,53.27,213810.0,49.1607,49.2066,48.9585,48.9676,213810.0
2018-04-06 10:30:00,53.27,53.32,53.03,53.21,214830.0,48.9676,49.0136,48.747,48.9125,214830.0
2018-04-06 10:40:00,53.22,53.25,52.9,53.04,269687.0,48.9217,48.9493,48.6275,48.7562,269687.0
2018-04-06 10:50:00,53.04,53.25,52.97,53.1,230357.0,48.7562,48.9493,48.6919,48.8114,230357.0
2018-04-06 11:00:00,53.09,53.1,52.83,53.06,224988.0,48.8022,48.8114,48.5632,48.7746,224988.0
2018-04-06 11:10:00,53.05,53.23,53.03,53.16,194491.0,48.7654,48.9309,48.747,48.8665,194491.0
2018-04-06 11:20:00,53.18,53.19,52.85,53.02,253218.0,48.8849,48.8941,48.5816,48.7378,253218.0
2018-04-06 11:30:00,53.03,53.25,53.02,53.22,154842.0,48.747,48.9493,48.7378,48.9217,154842.0
2018-04-06 11:40:00,53.21,53.37,53.2,53.23,444890.0,48.9125,49.0596,48.9033,48.9309,444890.0
2018-04-06 11:50:00,53.22,53.62,53.2,53.56,228064.0,48.9217,49.2894,48.9033,49.2342,228064.0
2018-04-06 12:00:00,53.55,53.7,53.48,53.54,202694.0,49.225,49.3629,49.1607,49.2158,202694.0
2018-04-06 12:10:00,53.55,53.55,53.31,53.32,171109.0,49.225,49.225,49.0044,49.0136,171109.0
2018-04-06 12:20:00,53.31,53.36,53.17,53.19,311131.0,49.0044,49.0504,48.8757,48.8941,311131.0
2018-04-06 12:30:00,53.19,53.4,53.14,53.38,156087.0,48.8941,49.0871,48.8481,49.0688,156087.0
2018-04-06 12:40:00,53.38,53.48,53.31,53.35,146434.0,49.0688,49.1607,49.0044,49.0412,146434.0
2018-04-06 12:50:00,53.36,53.51,53.32,53.49,128275.0,49.0504,49.1883,49.0136,49.1699,128275.0
2018-04-06 13:00:00,53.49,53.49,53.24,53.27,169886.0,49.1699,49.1699,48.9401,48.9676,169886.0
2018-04-06 13:10:00,53.26,53.26,53.1,53.18,194501.0,48.9585,48.9585,48.8114,48.8849,194501.0
2018-04-06 13:20:00,53.17,53.4,53.14,53.35,139241.0,48.8757,49.0871,48.8481,49.0412,139241.0
2018-04-06 13:30:00,53.37,53.4,52.98,52.99,196374.0,49.0596,49.0871,48.7011,48.7103,196374.0
2018-04-06 13:40:00,53.01,53.06,52.79,52.83,184732.0,48.7286,48.7746,48.5264,48.5632,184732.0
2018-04-06 13:50:00,52.84,52.87,52.61,52.62,231127.0,48.5724,48.6,48.361,48.3701,231127.0
2018-04-06 14:00:00,52.61,52.73,52.48,52.57,341391.0,48.361,48.4713,48.2415,48.3242,341391.0
2018-04-06 14:10:00,52.57,52.82,52.55,52.58,212785.0,48.3242,48.554,48.3058,48.3334,212785.0
2018-04-06 14:20:00,52.6,52.69,52.42,52.46,217869.0,48.3518,48.4345,48.1863,48.2231,217869.0
2018-04-06 14:30:00,52.45,52.58,52.16,52.2,398259.0,48.2139,48.3334,47.9473,47.9841,398259.0
2018-04-06 14:40:00,52.19,52.35,52.12,52.25,523109.0,47.9749,48.1219,47.9105,48.03,523109.0
2018-04-06 14:50:00,52.25,52.25,51.92,52.09,352508.0,48.03,48.03,47.7267,47.8829,352508.0
2018-04-06 15:00:00,52.09,52.27,51.96,52.07,322224.0,47.8829,48.0484,47.7634,47.8646,322224.0
2018-04-06 15:10:00,52.07,52.37,52.0,52.22,336339.0,47.8646,48.1403,47.8002,48.0024,336339.0
2018-04-06 15:20:00,52.23,52.41,52.12,52.2,318526.0,48.0116,48.1771,47.9105,47.9841,318526.0
2018-04-06 15:30:00,52.19,52.54,52.12,52.52,397893.0,47.9749,48.2966,47.9105,48.2782,397893.0
2018-04-06 15:40:00,52.51,52.64,52.38,52.42,533565.0,48.269,48.3885,48.1495,48.1863,533565.0
2018-04-06 15:50:00,52.41,52.72,52.33,52.35,973718.0,48.1771,48.4621,48.1036,48.1219,973718.0
2018-04-09 09:30:00,52.92,53.28,52.8,53.21,549777.0,48.6459,48.9768,48.5356,48.9125,549777.0
2018-04-09 09:40:00,53.2,53.72,53.17,53.64,371839.0,48.9033,49.3813,48.8757,49.3078,371839.0
2018-04-09 09:50:00,53.64,53.9,53.62,53.76,311896.0,49.3078,49.5468,49.2894,49.4181,311896.0
2018-04-09 10:00:00,53.77,53.97,53.71,53.85,300334.0,49.4273,49.6111,49.3721,49.5008,300334.0
2018-04-09 10:10:00,53.85,54.06,53.74,53.75,314108.0,49.5008,49.6938,49.3997,49.4089,314108.0
2018-04-09 10:20:00,53.75,53.98,53.72,53.92,180305.0,49.4089,49.6203,49.3813,49.5651,180305.0
2018-04-09 10:30:00,53.92,54.15,53.87,54.07,224746.0,49.5651,49.7766,49.5192,49.703,224746.0
2018-04-09 10:40:00,54.06,54.34,54.06,54.33,214953.0,49.6938,49.9512,49.6938,49.942,214953.0
2018-04-09 10:50:00,54.34,54.38,54.16,54.23,230570.0,49.9512,49.988,49.7858,49.8501,230570.0
2018-04-09 11:00:00,54.24,54.28,54.08,54.11,224370.0,49.8593,49.8961,49.7122,49.7398,224370.0
2018-04-09 11:10:00,54.1,54.39,54.1,54.35,196826.0,49.7306,49.9972,49.7306,49.9604,196826.0
2018-04-09 11:20:00,54.35,54.49,54.34,54.45,217630.0,49.9604,50.0891,49.9512,50.0523,217630.0
2018-04-09 11:30:00,54.45,54.65,54.45,54.48,240640.0,50.0523,50.2362,50.0523,50.0799,240640.0
2018-04-09 11:40:00,54.49,54.75,54.48,54.74,198338.0,50.0891,50.3281,50.0799,50.3189,198338.0
2018-04-09 11:50:00,54.75,54.81,54.59,54.75,222046.0,50.3281,50.3833,50.181,50.3281,222046.0
2018-04-09 12:00:00,54.74,54.92,54.62,54.9,169422.0,50.3189,50.4844,50.2086,50.466,169422.0
2018-04-09 12:10:00,54.9,54.99,54.84,54.86,226770.0,50.466,50.5487,50.4108,50.4292,226770.0
2018-04-09 12:20:00,54.87,54.91,54.67,54.7,158241.0,50.4384,50.4752,50.2546,50.2822,158241.0
2018-04-09 12:30:00,54.69,54.69,54.53,54.55,234693.0,50.273,50.273,50.1259,50.1443,234693.0
2018-04-09 12:40:00,54.53,54.68,54.49,54.62,148488.0,50.1259,50.2638,50.0891,50.2086,148488.0
2018-04-09 12:50:00,54.61,54.67,54.52,54.6,145193.0,50.1994,50.2546,50.1167,50.1902,145193.0
2018-04-09 13:00:00,54.6,54.78,54.6,54.76,147728.0,50.1902,50.3557,50.1902,50.3373,147728.0
2018-04-09 13:10:00,54.77,54.8,54.61,54.7,120807.0,50.3465,50.3741,50.1994,50.2822,120807.0
2018-04-09 13:20:00,54.7,54.71,54.56,54.64,124738.0,50.2822,50.2913,50.1535,50.227,124738.0
2018-04-09 13:30:00,54.65,54.73,54.54,54.6,125198.0,50.2362,50.3097,50.1351,50.1902,125198.0
2018-04-09 13:40:00,54.61,54.61,54.43,54.53,124242.0,50.1994,50.1994,50.034,50.1259,124242.0
2018-04-09 13:50:00,54.52,54.55,54.47,54.48,129118.0,50.1167,50.1443,50.0707,50.0799,129118.0
2018-04-09 14:00:00,54.48,54.51,54.21,54.26,153676.0,50.0799,50.1075,49.8317,49.8777,153676.0
2018-04-09 14:10:00,54.27,54.27,54.11,54.22,268531.0,49.8869,49.8869,49.7398,49.8409,268531.0
2018-04-09 14:20:00,54.21,54.22,54.0,54.12,177894.0,49.8317,49.8409,49.6387,49.749,177894.0
2018-04-09 14:30:00,54.11,54.12,53.87,53.87,161284.0,49.7398,49.749,49.5192,49.5192,161284.0
2018-04-09 14:40:00,53.88,53.97,53.76,53.91,265597.0,49.5284,49.6111,49.4181,49.556,265597.0
2018-04-09 14:50:00,53.91,54.01,53.86,53.93,180225.0,49.556,49.6479,49.51,49.5743,180225.0
2018-04-09 15:00:00,53.93,53.94,53.74,53.78,195675.0,49.5743,49.5835,49.3997,49.4365,195675.0
2018-04-09 15:10:00,53.78,53.8,53.48,53.51,264126.0,49.4365,49.4548,49.1607,49.1883,264126.0
2018-04-09 15:20:00,53.51,53.53,53.42,53.52,287906.0,49.1883,49.2066,49.1055,49.1975,287906.0
2018-04-09 15:30:00,53.51,53.55,53.3,53.35,392939.0,49.1883,49.225,48.9952,49.0412,392939.0
2018-04-09 15:40:00,53.35,53.44,53.25,53.26,477131.0,49.0412,49.1239,48.9493,48.9585,477131.0
2018-04-09 15:50:00,53.26,53.39,52.96,53.01,840286.0,48.9585,49.078,48.6827,48.7286,840286.0
2018-04-10 09:30:00,54.61,54.87,54.31,54.36,569855.0,50.1994,50.4384,49.9237,49.9696,569855.0
2018-04-10 09:40:00,54.35,54.38,53.9,54.09,466675.0,49.9604,49.988,49.5468,49.7214,466675.0
2018-04-10 09:50:00,54.1,54.12,53.8,53.99,310425.0,49.7306,49.749,49.4548,49.6295,310425.0
2018-04-10 10:00:00,53.99,54.33,53.99,54.25,245386.0,49.6295,49.942,49.6295,49.8685,245386.0
2018-04-10 10:10:00,54.25,54.69,54.16,54.64,365820.0,49.8685,50.273,49.7858,50.227,365820.0
2018-04-10 10:20:00,54.64,54.94,54.59,54.81,342160.0,50.227,50.5028,50.181,50.3833,342160.0
2018-04-10 10:30:00,54.82,54.99,54.73,54.84,218406.0,50.3925,50.5487,50.3097,50.4108,218406.0
2018-04-10 10:40:00,54.84,55.13,54.84,55.05,255680.0,50.4108,50.6774,50.4108,50.6039,255680.0
2018-04-10 10:50:00,55.04,55.04,54.81,54.82,201105.0,50.5947,50.5947,50.3833,50.3925,201105.0
2018-04-10 11:00:00,54.82,54.95,54.65,54.69,222724.0,50.3925,50.512,50.2362,50.273,222724.0
2018-04-10 11:10:00,54.69,54.84,54.54,54.69,212130.0,50.273,50.4108,50.1351,50.273,212130.0
2018-04-10 11:20:00,54.69,54.87,54.6,54.67,212121.0,50.273,50.4384,50.1902,50.2546,212121.0
2018-04-10 11:30:00,54.66,54.82,54.63,54.78,155296.0,50.2454,50.3925,50.2178,50.3557,155296.0
2018-04-10 11:40:00,54.78,54.88,54.37,54.55,231156.0,50.3557,50.4476,49.9788,50.1443,231156.0
2018-04-10 11:50:00,54.55,54.7,54.44,54.64,120483.0,50.1443,50.2822,50.0432,50.227,120483.0
2018-04-10 12:00:00,54.64,54.68,54.41,54.53,141522.0,50.227,50.2638,50.0156,50.1259,141522.0
2018-04-10 12:10:00,54.55,54.58,54.24,54.24,115667.0,50.1443,50.1718,49.8593,49.8593,115667.0
2018-04-10 12:20:00,54.25,54.32,53.96,54.19,274808.0,49.8685,49.9328,49.6019,49.8133,274808.0
2018-04-10 12:30:00,54.18,54.39,54.15,54.29,131288.0,49.8041,49.9972,49.7766,49.9053,131288.0
2018-04-10 12:40:00,54.3,54.33,54.1,54.31,162662.0,49.9145,49.942,49.7306,49.9237,162662.0
2018-04-10 12:50:00,54.3,54.33,54.18,54.2,104918.0,49.9145,49.942,49.8041,49.8225,104918.0
2018-04-10 13:00:00,54.2,54.44,54.12,54.4,144172.0,49.8225,50.0432,49.749,50.0064,144172.0
2018-04-10 13:10:00,54.41,54.59,54.41,54.51,177843.0,50.0156,50.181,50.0156,50.1075,177843.0
2018-04-10 13:20:00,54.52,54.69,54.46,54.67,99718.0,50.1167,50.273,50.0615,50.2546,99718.0
2018-04-10 13:30:00,54.66,54.74,54.55,54.66,129914.0,50.2454,50.3189,50.1443,50.2454,129914.0
2018-04-10 13:40:00,54.66,54.66,54.49,54.62,96841.0,50.2454,50.2454,50.0891,50.2086,96841.0
2018-04-10 13:50:00,54.62,54.85,54.57,54.83,88727.0,50.2086,50.42,50.1627,50.4017,88727.0
2018-04-10 14:00:00,54.84,54.99,54.81,54.96,146389.0,50.4108,50.5487,50.3833,50.5212,146389.0
2018-04-10 14:10:00,54.97,55.04,54.84,54.84,140677.0,50.5303,50.5947,50.4108,50.4108,140677.0
2018-04-10 14:20:00,54.84,54.94,54.8,54.81,113680.0,50.4108,50.5028,50.3741,50.3833,113680.0
2018-04-10 14:30:00,54.81,54.95,54.61,54.75,191803.0,50.3833,50.512,50.1994,50.3281,191803.0
2018-04-10 14:40:00,54.75,54.86,54.6,54.76,205987.0,50.3281,50.4292,50.1902,50.3373,205987.0
2018-04-10 14:50:00,54.75,54.99,54.74,54.99,146379.0,50.3281,50.5487,50.3189,50.5487,146379.0
2018-04-10 15:00:00,55.0,55.1,54.9,55.07,208800.0,50.5579,50.6498,50.466,50.6223,208800.0
2018-04-10 15:10:00,55.07,55.17,54.97,55.14,279156.0,50.6223,50.7142,50.5303,50.6866,279156.0
2018-04-10 15:20:00,55.15,55.26,54.86,55.0,309455.0,50.6958,50.7969,50.4292,50.5579,309455.0
2018-04-10 15:30:00,54.99,55.02,54.78,54.87,205831.0,50.5487,50.5763,50.3557,50.4384,205831.0
2018-04-10 15:40:00,54.87,54.91,54.76,54.79,271744.0,50.4384,50.4752,50.3373,50.3649,271744.0
2018-04-10 15:50:00,54.79,54.93,54.7,54.79,573237.0,50.3649,50.4936,50.2822,50.3649,573237.0
2018-04-11 09:30:00,54.49,55.03,54.35,54.81,568971.0,50.0891,50.5855,49.9604,50.3833,568971.0
2018-04-11 09:40:00,54.82,55.26,54.76,55.14,348025.0,50.3925,50.7969,50.3373,50.6866,348025.0
2018-04-11 09:50:00,55.15,55.48,55.15,55.46,323693.0,50.6958,50.9992,50.6958,50.9808,323693.0
2018-04-11 10:00:00,55.46,55.52,55.11,55.13,320394.0,50.9808,51.0359,50.659,50.6774,320394.0
2018-04-11 10:10:00,55.13,55.44,55.08,55.38,330764.0,50.6774,50.9624,50.6315,50.9072,330764.0
2018-04-11 10:20:00,55.38,55.82,55.36,55.76,281726.0,50.9072,51.3117,50.8888,51.2565,281726.0
2018-04-11 10:30:00,55.76,55.92,55.64,55.73,200024.0,51.2565,51.4036,51.1462,51.229,200024.0
2018-04-11 10:40:00,55.72,55.72,55.32,55.36,176601.0,51.2198,51.2198,50.8521,50.8888,176601.0
2018-04-11 10:50:00,55.37,55.44,55.22,55.23,159086.0,50.898,50.9624,50.7602,50.7693,159086.0
2018-04-11 11:00:00,55.24,55.25,54.93,55.07,294652.0,50.7785,50.7877,50.4936,50.6223,294652.0
2018-04-11 11:10:00,55.08,55.2,54.97,55.11,273610.0,50.6315,50.7418,50.5303,50.659,273610.0
2018-04-11 11:20:00,55.12,55.28,55.01,55.23,230803.0,50.6682,50.8153,50.5671,50.7693,230803.0
2018-04-11 11:30:00,55.22,55.34,55.19,55.29,127532.0,50.7602,50.8705,50.7326,50.8245,127532.0
2018-04-11 11:40:00,55.28,55.51,55.27,55.51,130625.0,50.8153,51.0267,50.8061,51.0267,130625.0
2018-04-11 11:50:00,55.51,55.62,55.46,55.55,159248.0,51.0267,51.1278,50.9808,51.0635,159248.0
2018-04-11 12:00:00,55.55,55.75,55.54,55.62,153822.0,51.0635,51.2473,51.0543,51.1278,153822.0
2018-04-11 12:10:00,55.61,55.75,55.49,55.51,125176.0,51.1187,51.2473,51.0083,51.0267,125176.0
2018-04-11 12:20:00,55.51,55.62,55.45,55.47,116649.0,51.0267,51.1278,50.9716,50.99,116649.0
2018-04-11 12:30:00,55.49,55.58,55.35,55.39,136416.0,51.0083,51.0911,50.8797,50.9164,136416.0
2018-04-11 12:40:00,55.41,55.45,55.27,55.36,132193.0,50.9348,50.9716,50.8061,50.8888,132193.0
2018-04-11 12:50:00,55.36,55.38,55.19,55.31,105442.0,50.8888,50.9072,50.7326,50.8429,105442.0
2018-04-11 13:00:00,55.31,55.46,55.31,55.42,131994.0,50.8429,50.9808,50.8429,50.944,131994.0
2018-04-11 13:10:00,55.42,55.56,55.29,55.52,131244.0,50.944,51.0727,50.8245,51.0359,131244.0
2018-04-11 13:20:00,55.5,55.61,55.47,55.5,127144.0,51.0175,51.1187,50.99,51.0175,127144.0
2018-04-11 13:30:00,55.5,55.53,55.3,55.44,83259.0,51.0175,51.0451,50.8337,50.9624,83259.0
2018-04-11 13:40:00,55.43,55.46,55.25,55.44,96187.0,50.9532,50.9808,50.7877,50.9624,96187.0
2018-04-11 13:50:00,55.44,55.49,55.36,55.47,76380.0,50.9624,51.0083,50.8888,50.99,76380.0
2018-04-11 14:00:00,55.46,55.61,55.21,55.22,155285.0,50.9808,51.1187,50.751,50.7602,155285.0
2018-04-11 14:10:00,55.22,55.48,55.21,55.47,134828.0,50.7602,50.9992,50.751,50.99,134828.0
2018-04-11 14:20:00,55.48,55.54,55.36,55.38,142719.0,50.9992,51.0543,50.8888,50.9072,142719.0
2018-04-11 14:30:00,55.38,55.55,55.35,55.5,181553.0,50.9072,51.0635,50.8797,51.0175,181553.0
2018-04-11 14:40:00,55.5,55.58,55.27,55.3,162362.0,51.0175,51.0911,50.8061,50.8337,162362.0
2018-04-11 14:50:00,55.3,55.31,55.17,55.31,219153.0,50.8337,50.8429,50.7142,50.8429,219153.0
2018-04-11 15:00:00,55.31,55.33,54.98,55.01,227712.0,50.8429,50.8613,50.5395,50.5671,227712.0
2018-04-11 15:10:00,55.01,55.09,54.91,55.07,265995.0,50.5671,50.6407,50.4752,50.6223,265995.0
2018-04-11 15:20:00,55.07,55.08,54.88,54.91,237525.0,50.6223,50.6315,50.4476,50.4752,237525.0
2018-04-11 15:30:00,54.91,55.11,54.91,55.04,305512.0,50.4752,50.659,50.4752,50.5947,305512.0
2018-04-11 15:40:00,55.04,55.11,54.97,54.98,310630.0,50.5947,50.659,50.5303,50.5395,310630.0
2018-04-11 15:50:00,54.97,54.98,54.89,54.96,448479.0,50.5303,50.5395,50.4568,50.5212,448479.0
2018-04-12 09:30:00,55.3,55.65,55.16,55.46,580099.0,50.8337,51.1554,50.705,50.9808,580099.0
2018-04-12 09:40:00,55.47,55.85,55.3,55.74,331076.0,50.99,51.3393,50.8337,51.2382,331076.0
2018-04-12 09:50:00,55.76,55.88,55.56,55.87,172357.0,51.2565,51.3668,51.0727,51.3577,172357.0
2018-04-12 10:00:00,55.87,56.0,55.81,55.9,244425.0,51.3577,51.4772,51.3025,51.3852,244425.0
2018-04-12 10:10:00,55.9,56.2,55.88,56.15,228676.0,51.3852,51.661,51.3668,51.615,228676.0
2018-04-12 10:20:00,56.16,56.32,56.08,56.15,239858.0,51.6242,51.7713,51.5507,51.615,239858.0
2018-04-12 10:30:00,56.16,56.21,55.98,56.0,149951.0,51.6242,51.6702,51.4588,51.4772,149951.0
2018-04-12 10:40:00,56.01,56.13,55.8,56.02,227977.0,51.4863,51.5967,51.2933,51.4955,227977.0
2018-04-12 10:50:00,56.03,56.14,55.94,56.13,154030.0,51.5047,51.6059,51.422,51.5967,154030.0
2018-04-12 11:00:00,56.12,56.24,56.06,56.21,199578.0,51.5875,51.6978,51.5323,51.6702,199578.0
2018-04-12 11:10:00,56.21,56.26,56.14,56.17,153338.0,51.6702,51.7162,51.6059,51.6334,153338.0
2018-04-12 11:20:00,56.16,56.18,56.06,56.12,161598.0,51.6242,51.6426,51.5323,51.5875,161598.0
2018-04-12 11:30:00,56.11,56.26,56.1,56.23,190180.0,51.5783,51.7162,51.5691,51.6886,190180.0
2018-04-12 11:40:00,56.23,56.36,56.18,56.22,206710.0,51.6886,51.8081,51.6426,51.6794,206710.0
2018-04-12 11:50:00,56.22,56.24,56.11,56.21,130155.0,51.6794,51.6978,51.5783,51.6702,130155.0
2018-04-12 12:00:00,56.2,56.24,56.13,56.22,123257.0,51.661,51.6978,51.5967,51.6794,123257.0
2018-04-12 12:10:00,56.23,56.31,56.18,56.29,210953.0,51.6886,51.7621,51.6426,51.7437,210953.0
2018-04-12 12:20:00,56.29,56.34,56.26,56.34,95801.0,51.7437,51.7897,51.7162,51.7897,95801.0
2018-04-12 12:30:00,56.34,56.42,56.33,56.37,174225.0,51.7897,51.8632,51.7805,51.8173,174225.0
2018-04-12 12:40:00,56.36,56.63,56.36,56.58,193880.0,51.8081,52.0563,51.8081,52.0103,193880.0
2018-04-12 12:50:00,56.57,56.65,56.48,56.56,178880.0,52.0011,52.0747,51.9184,51.9919,178880.0
2018-04-12 13:00:00,56.56,56.67,56.45,56.49,181938.0,51.9919,52.093,51.8908,51.9276,181938.0
2018-04-12 13:10:00,56.48,56.52,56.23,56.36,191821.0,51.9184,51.9552,51.6886,51.8081,191821.0
2018-04-12 13:20:00,56.37,56.41,56.02,56.05,173490.0,51.8173,51.854,51.4955,51.5231,173490.0
2018-04-12 13:30:00,56.05,56.25,56.01,56.18,153171.0,51.5231,51.707,51.4863,51.6426,153171.0
2018-04-12 13:40:00,56.18,56.21,56.09,56.1,72654.0,51.6426,51.6702,51.5599,51.5691,72654.0
2018-04-12 13:50:00,56.1,56.23,56.01,56.06,130640.0,51.5691,51.6886,51.4863,51.5323,130640.0
2018-04-12 14:00:00,56.05,56.12,56.01,56.08,75923.0,51.5231,51.5875,51.4863,51.5507,75923.0
2018-04-12 14:10:00,56.09,56.33,56.09,56.33,146408.0,51.5599,51.7805,51.5599,51.7805,146408.0
2018-04-12 14:20:00,56.34,56.42,56.32,56.37,139798.0,51.7897,51.8632,51.7713,51.8173,139798.0
2018-04-12 14:30:00,56.37,56.42,56.28,56.37,108933.0,51.8173,51.8632,51.7345,51.8173,108933.0
2018-04-12 14:40:00,56.38,56.38,56.23,56.3,89406.0,51.8265,51.8265,51.6886,51.7529,89406.0
2018-04-12 14:50:00,56.31,56.37,56.29,56.35,99843.0,51.7621,51.8173,51.7437,51.7989,99843.0
2018-04-12 15:00:00,56.35,56.44,56.33,56.34,125722.0,51.7989,51.8816,51.7805,51.7897,125722.0
2018-04-12 15:10:00,56.34,56.43,56.32,56.36,165587.0,51.7897,51.8724,51.7713,51.8081,165587.0
2018-04-12 15:20:00,56.36,56.41,56.28,56.32,226908.0,51.8081,51.854,51.7345,51.7713,226908.0
2018-04-12 15:30:00,56.31,56.45,56.25,56.45,226769.0,51.7621,51.8908,51.707,51.8908,226769.0
2018-04-12 15:40:00,56.45,56.47,56.22,56.35,248696.0,51.8908,51.9092,51.6794,51.7989,248696.0
2018-04-12 15:50:00,56.36,56.48,56.32,56.43,676114.0,51.8081,51.9184,51.7713,51.8724,676114.0
2018-04-13 09:30:00,56.88,57.04,56.49,56.51,452876.0,52.2861,52.4332,51.9276,51.946,452876.0
2018-04-13 09:40:00,56.51,56.88,56.51,56.57,231979.0,51.946,52.2861,51.946,52.0011,231979.0
2018-04-13 09:50:00,56.58,56.68,56.19,56.28,249907.0,52.0103,52.1022,51.6518,51.7345,249907.0
2018-04-13 10:00:00,56.27,56.35,56.03,56.05,212347.0,51.7254,51.7989,51.5047,51.5231,212347.0
2018-04-13 10:10:00,56.05,56.19,55.9,56.15,224745.0,51.5231,51.6518,51.3852,51.615,224745.0
2018-04-13 10:20:00,56.14,56.19,55.75,55.87,196903.0,51.6059,51.6518,51.2473,51.3577,196903.0
2018-04-13 10:30:00,55.86,56.08,55.68,55.93,172443.0,51.3485,51.5507,51.183,51.4128,172443.0
2018-04-13 10:40:00,55.92,56.17,55.89,56.12,183781.0,51.4036,51.6334,51.376,51.5875,183781.0
2018-04-13 10:50:00,56.11,56.23,55.92,55.92,123077.0,51.5783,51.6886,51.4036,51.4036,123077.0
2018-04-13 11:00:00,55.92,55.96,55.72,55.95,162266.0,51.4036,51.4404,51.2198,51.4312,162266.0
2018-04-13 11:10:00,55.94,56.03,55.83,55.84,97673.0,51.422,51.5047,51.3209,51.3301,97673.0
2018-04-13 11:20:00,55.85,56.2,55.84,56.18,110604.0,51.3393,51.661,51.3301,51.6426,110604.0
2018-04-13 11:30:00,56.18,56.35,56.13,56.16,124770.0,51.6426,51.7989,51.5967,51.6242,124770.0
2018-04-13 11:40:00,56.16,56.23,56.06,56.08,96977.0,51.6242,51.6886,51.5323,51.5507,96977.0
2018-04-13 11:50:00,56.08,56.13,55.94,56.1,101292.0,51.5507,51.5967,51.422,51.5691,101292.0
2018-04-13 12:00:00,56.09,56.26,56.07,56.14,67558.0,51.5599,51.7162,51.5415,51.6059,67558.0
2018-04-13 12:10:00,56.14,56.23,56.1,56.13,82879.0,51.6059,51.6886,51.5691,51.5967,82879.0
2018-04-13 12:20:00,56.13,56.29,56.13,56.27,88930.0,51.5967,51.7437,51.5967,51.7254,88930.0
2018-04-13 12:30:00,56.26,56.26,56.13,56.16,76393.0,51.7162,51.7162,51.5967,51.6242,76393.0
2018-04-13 12:40:00,56.16,56.22,56.04,56.12,93310.0,51.6242,51.6794,51.5139,51.5875,93310.0
2018-04-13 12:50:00,56.12,56.32,56.12,56.29,77320.0,51.5875,51.7713,51.5875,51.7437,77320.0
2018-04-13 13:00:00,56.29,56.35,56.25,56.29,68262.0,51.7437,51.7989,51.707,51.7437,68262.0
2018-04-13 13:10:00,56.29,56.37,56.28,56.33,52271.0,51.7437,51.8173,51.7345,51.7805,52271.0
2018-04-13 13:20:00,56.34,56.59,56.34,56.52,117582.0,51.7897,52.0195,51.7897,51.9552,117582.0
2018-04-13 13:30:00,56.52,56.54,56.36,56.46,117857.0,51.9552,51.9735,51.8081,51.9,117857.0
2018-04-13 13:40:00,56.46,56.53,56.41,56.48,98195.0,51.9,51.9644,51.854,51.9184,98195.0
2018-04-13 13:50:00,56.48,56.51,56.39,56.47,70904.0,51.9184,51.946,51.8357,51.9092,70904.0
2018-04-13 14:00:00,56.46,56.48,56.34,56.44,86180.0,51.9,51.9184,51.7897,51.8816,86180.0
2018-04-13 14:10:00,56.45,56.51,56.28,56.31,100682.0,51.8908,51.946,51.7345,51.7621,100682.0
2018-04-13 14:20:00,56.31,56.38,56.29,56.35,73707.0,51.7621,51.8265,51.7437,51.7989,73707.0
2018-04-13 14:30:00,56.34,56.47,56.25,56.37,119516.0,51.7897,51.9092,51.707,51.8173,119516.0
2018-04-13 14:40:00,56.37,56.47,56.27,56.36,142231.0,51.8173,51.9092,51.7254,51.8081,142231.0
2018-04-13 14:50:00,56.37,56.43,56.22,56.26,108975.0,51.8173,51.8724,51.6794,51.7162,108975.0
2018-04-13 15:00:00,56.26,56.26,55.95,56.03,141725.0,51.7162,51.7162,51.4312,51.5047,141725.0
2018-04-13 15:10:00,56.03,56.11,55.78,55.78,151343.0,51.5047,51.5783,51.2749,51.2749,151343.0
2018-04-13 15:20:00,55.79,55.93,55.79,55.89,160612.0,51.2841,51.4128,51.2841,51.376,160612.0
2018-04-13 15:30:00,55.88,55.93,55.81,55.93,154987.0,51.3668,51.4128,51.3025,51.4128,154987.0
2018-04-13 15:40:00,55.93,56.14,55.92,56.04,245126.0,51.4128,51.6059,51.4036,51.5139,245126.0
2018-04-13 15:50:00,56.05,56.19,56.03,56.07,361635.0,51.5231,51.6518,51.5047,51.5415,361635.0
2018-04-16 09:30:00,56.44,56.84,56.4,56.54,412609.0,51.8816,52.2493,51.8449,51.9735,412609.0
2018-04-16 09:40:00,56.53,56.59,56.24,56.51,284337.0,51.9644,52.0195,51.6978,51.946,284337.0
2018-04-16 09:50:00,56.51,56.54,56.18,56.35,250576.0,51.946,51.9735,51.6426,51.7989,250576.0
2018-04-16 10:00:00,56.36,56.78,56.33,56.74,223033.0,51.8081,52.1942,51.7805,52.1574,223033.0
2018-04-16 10:10:00,56.75,56.82,56.55,56.67,214509.0,52.1666,52.2309,51.9827,52.093,214509.0
2018-04-16 10:20:00,56.67,56.89,56.62,56.88,170979.0,52.093,52.2953,52.0471,52.2861,170979.0
2018-04-16 10:30:00,56.9,56.91,56.7,56.77,137341.0,52.3045,52.3137,52.1206,52.185,137341.0
2018-04-16 10:40:00,56.78,56.78,56.49,56.49,179531.0,52.1942,52.1942,51.9276,51.9276,179531.0
2018-04-16 10:50:00,56.49,56.6,56.34,56.42,168711.0,51.9276,52.0287,51.7897,51.8632,168711.0
2018-04-16 11:00:00,56.43,56.7,56.43,56.61,207255.0,51.8724,52.1206,51.8724,52.0379,207255.0
2018-04-16 11:10:00,56.62,56.62,56.21,56.37,169418.0,52.0471,52.0471,51.6702,51.8173,169418.0
2018-04-16 11:20:00,56.37,56.51,56.35,56.48,81631.0,51.8173,51.946,51.7989,51.9184,81631.0
2018-04-16 11:30:00,56.47,56.66,56.38,56.62,88835.0,51.9092,52.0839,51.8265,52.0471,88835.0
2018-04-16 11:40:00,56.63,56.68,56.5,56.52,152968.0,52.0563,52.1022,51.9368,51.9552,152968.0
2018-04-16 11:50:00,56.52,56.62,56.44,56.6,120494.0,51.9552,52.0471,51.8816,52.0287,120494.0
2018-04-16 12:00:00,56.62,56.91,56.62,56.89,165480.0,52.0471,52.3137,52.0471,52.2953,165480.0
2018-04-16 12:10:00,56.89,57.02,56.78,56.99,231732.0,52.2953,52.4148,52.1942,52.3872,231732.0
2018-04-16 12:20:00,56.99,57.02,56.89,56.98,189020.0,52.3872,52.4148,52.2953,52.378,189020.0
2018-04-16 12:30:00,56.99,57.09,56.74,56.85,154707.0,52.3872,52.4791,52.1574,52.2585,154707.0
2018-04-16 12:40:00,56.86,57.05,56.84,57.0,130264.0,52.2677,52.4424,52.2493,52.3964,130264.0
2018-04-16 12:50:00,57.02,57.14,57.01,57.08,107611.0,52.4148,52.5251,52.4056,52.4699,107611.0
2018-04-16 13:00:00,57.09,57.19,57.06,57.18,137329.0,52.4791,52.571,52.4515,52.5619,137329.0
2018-04-16 13:10:00,57.18,57.24,57.13,57.14,129509.0,52.5619,52.617,52.5159,52.5251,129509.0
2018-04-16 13:20:00,57.14,57.17,57.01,57.01,150630.0,52.5251,52.5527,52.4056,52.4056,150630.0
2018-04-16 13:30:00,57.01,57.09,56.98,57.08,123931.0,52.4056,52.4791,52.378,52.4699,123931.0
2018-04-16 13:40:00,57.08,57.12,57.01,57.08,116137.0,52.4699,52.5067,52.4056,52.4699,116137.0
2018-04-16 13:50:00,57.08,57.13,57.03,57.07,128834.0,52.4699,52.5159,52.424,52.4607,128834.0
2018-04-16 14:00:00,57.08,57.16,56.95,56.98,138726.0,52.4699,52.5435,52.3504,52.378,138726.0
2018-04-16 14:10:00,56.98,57.08,56.95,57.02,122180.0,52.378,52.4699,52.3504,52.4148,122180.0
2018-04-16 14:20:00,57.02,57.07,56.84,56.96,169042.0,52.4148,52.4607,52.2493,52.3596,169042.0
2018-04-16 14:30:00,56.95,57.07,56.93,57.04,86725.0,52.3504,52.4607,52.332,52.4332,86725.0
2018-04-16 14:40:00,57.04,57.06,56.89,56.99,97835.0,52.4332,52.4515,52.2953,52.3872,97835.0
2018-04-16 14:50:00,56.98,57.0,56.87,56.94,104020.0,52.378,52.3964,52.2769,52.3412,104020.0
2018-04-16 15:00:00,56.94,57.0,56.86,56.88,102806.0,52.3412,52.3964,52.2677,52.2861,102806.0
2018-04-16 15:10:00,56.88,56.91,56.75,56.8,134580.0,52.2861,52.3137,52.1666,52.2125,134580.0
2018-04-16 15:20:00,56.8,56.87,56.74,56.83,167198.0,52.2125,52.2769,52.1574,52.2401,167198.0
2018-04-16 15:30:00,56.83,56.94,56.81,56.91,142373.0,52.2401,52.3412,52.2217,52.3137,142373.0
2018-04-16 15:40:00,56.91,57.05,56.86,56.88,266614.0,52.3137,52.4424,52.2677,52.2861,266614.0
2018-04-16 15:50:00,56.88,56.95,56.86,56.88,496249.0,52.2861,52.3504,52.2677,52.2861,496249.0
2018-04-17 09:30:00,57.2,58.08,57.17,58.02,667871.0,52.5802,53.3892,52.5527,53.334,667871.0
2018-04-17 09:40:00,58.01,58.4,57.91,57.96,466834.0,53.3248,53.6833,53.2329,53.2789,466834.0
2018-04-17 09:50:00,57.98,58.04,57.72,58.03,284125.0,53.2972,53.3524,53.0582,53.3432,284125.0
2018-04-17 10:00:00,58.03,58.16,57.87,57.96,303415.0,53.3432,53.4627,53.1961,53.2789,303415.0
2018-04-17 10:10:00,57.97,58.02,57.79,57.86,229357.0,53.2881,53.334,53.1226,53.1869,229357.0
2018-04-17 10:20:00,57.87,57.93,57.64,57.71,231783.0,53.1961,53.2513,52.9847,53.049,231783.0
2018-04-17 10:30:00,57.71,57.95,57.66,57.92,235297.0,53.049,53.2697,53.0031,53.2421,235297.0
2018-04-17 10:40:00,57.92,57.97,57.77,57.9,161584.0,53.2421,53.2881,53.1042,53.2237,161584.0
2018-04-17 10:50:00,57.91,58.12,57.91,58.07,270446.0,53.2329,53.4259,53.2329,53.38,270446.0
2018-04-17 11:00:00,58.07,58.27,58.07,58.23,236524.0,53.38,53.5638,53.38,53.5271,236524.0
2018-04-17 11:10:00,58.23,58.37,58.18,58.2,191381.0,53.5271,53.6557,53.4811,53.4995,191381.0
2018-04-17 11:20:00,58.21,58.33,58.12,58.14,201989.0,53.5087,53.619,53.4259,53.4443,201989.0
2018-04-17 11:30:00,58.12,58.17,57.92,58.0,241057.0,53.4259,53.4719,53.2421,53.3156,241057.0
2018-04-17 11:40:00,58.0,58.0,57.86,57.95,181532.0,53.3156,53.3156,53.1869,53.2697,181532.0
2018-04-17 11:50:00,57.95,58.03,57.84,57.9,129920.0,53.2697,53.3432,53.1685,53.2237,129920.0
2018-04-17 12:00:00,57.91,58.03,57.84,57.85,196064.0,53.2329,53.3432,53.1685,53.1777,196064.0
2018-04-17 12:10:00,57.85,57.94,57.85,57.9,114941.0,53.1777,53.2605,53.1777,53.2237,114941.0
2018-04-17 12:20:00,57.9,58.02,57.84,57.98,112650.0,53.2237,53.334,53.1685,53.2972,112650.0
2018-04-17 12:30:00,57.98,57.98,57.78,57.84,191687.0,53.2972,53.2972,53.1134,53.1685,191687.0
2018-04-17 12:40:00,57.84,57.9,57.78,57.81,136393.0,53.1685,53.2237,53.1134,53.141,136393.0
2018-04-17 12:50:00,57.81,57.96,57.79,57.86,122045.0,53.141,53.2789,53.1226,53.1869,122045.0
2018-04-17 13:00:00,57.86,57.96,57.81,57.87,137835.0,53.1869,53.2789,53.141,53.1961,137835.0
2018-04-17 13:10:00,57.88,57.97,57.68,57.71,211099.0,53.2053,53.2881,53.0215,53.049,211099.0
2018-04-17 13:20:00,57.72,57.88,57.72,57.87,96149.0,53.0582,53.2053,53.0582,53.1961,96149.0
2018-04-17 13:30:00,57.88,57.9,57.73,57.76,111061.0,53.2053,53.2237,53.0674,53.095,111061.0
2018-04-17 13:40:00,57.75,57.88,57.7,57.79,137399.0,53.0858,53.2053,53.0399,53.1226,137399.0
2018-04-17 13:50:00,57.79,57.79,57.7,57.76,87994.0,53.1226,53.1226,53.0399,53.095,87994.0
2018-04-17 14:00:00,57.76,57.89,57.74,57.87,91456.0,53.095,53.2145,53.0766,53.1961,91456.0
2018-04-17 14:10:00,57.86,57.97,57.78,57.84,187804.0,53.1869,53.2881,53.1134,53.1685,187804.0
2018-04-17 14:20:00,57.84,57.87,57.76,57.84,136968.0,53.1685,53.1961,53.095,53.1685,136968.0
2018-04-17 14:30:00,57.84,58.06,57.83,58.02,201972.0,53.1685,53.3708,53.1594,53.334,201972.0
2018-04-17 14:40:00,58.01,58.1,57.99,58.01,156152.0,53.3248,53.4076,53.3064,53.3248,156152.0
2018-04-17 14:50:00,58.02,58.09,57.89,57.91,176444.0,53.334,53.3984,53.2145,53.2329,176444.0
2018-04-17 15:00:00,57.91,57.97,57.84,57.88,375152.0,53.2329,53.2881,53.1685,53.2053,375152.0
2018-04-17 15:10:00,57.89,57.96,57.88,57.9,194018.0,53.2145,53.2789,53.2053,53.2237,194018.0
2018-04-17 15:20:00,57.9,57.92,57.82,57.86,167012.0,53.2237,53.2421,53.1502,53.1869,167012.0
2018-04-17 15:30:00,57.86,58.02,57.86,57.95,241329.0,53.1869,53.334,53.1869,53.2697,241329.0
2018-04-17 15:40:00,57.95,57.97,57.89,57.93,260462.0,53.2697,53.2881,53.2145,53.2513,260462.0
2018-04-17 15:50:00,57.94,57.97,57.82,57.86,490785.0,53.2605,53.2881,53.1502,53.1869,490785.0
2018-04-18 09:30:00,56.0,56.4,55.07,55.07,1391209.0,51.4772,51.8449,50.6223,50.6223,1391209.0
2018-04-18 09:40:00,55.08,55.44,54.91,55.16,953817.0,50.6315,50.9624,50.4752,50.705,953817.0
2018-04-18 09:50:00,55.17,55.29,54.76,54.98,875786.0,50.7142,50.8245,50.3373,50.5395,875786.0
2018-04-18 10:00:00,54.97,55.13,54.78,54.99,691596.0,50.5303,50.6774,50.3557,50.5487,691596.0
2018-04-18 10:10:00,54.98,55.0,54.57,54.86,662914.0,50.5395,50.5579,50.1627,50.4292,662914.0
2018-04-18 10:20:00,54.87,55.09,54.81,55.02,489010.0,50.4384,50.6407,50.3833,50.5763,489010.0
2018-04-18 10:30:00,55.01,55.09,54.85,54.93,506095.0,50.5671,50.6407,50.42,50.4936,506095.0
2018-04-18 10:40:00,54.94,55.21,54.92,55.16,654015.0,50.5028,50.751,50.4844,50.705,654015.0
2018-04-18 10:50:00,55.16,55.28,55.0,55.09,592191.0,50.705,50.8153,50.5579,50.6407,592191.0
2018-04-18 11:00:00,55.08,55.36,55.04,55.28,596932.0,50.6315,50.8888,50.5947,50.8153,596932.0
2018-04-18 11:10:00,55.28,55.35,55.12,55.15,287275.0,50.8153,50.8797,50.6682,50.6958,287275.0
2018-04-18 11:20:00,55.14,55.23,54.92,54.93,316976.0,50.6866,50.7693,50.4844,50.4936,316976.0
2018-04-18 11:30:00,54.94,54.98,54.77,54.83,300563.0,50.5028,50.5395,50.3465,50.4017,300563.0
2018-04-18 11:40:00,54.83,54.84,54.57,54.61,336138.0,50.4017,50.4108,50.1627,50.1994,336138.0
2018-04-18 11:50:00,54.6,54.83,54.6,54.68,277821.0,50.1902,50.4017,50.1902,50.2638,277821.0
2018-04-18 12:00:00,54.69,55.05,54.69,55.03,238519.0,50.273,50.6039,50.273,50.5855,238519.0
2018-04-18 12:10:00,55.04,55.19,55.03,55.06,189212.0,50.5947,50.7326,50.5855,50.6131,189212.0
2018-04-18 12:20:00,55.06,55.16,54.96,55.07,170223.0,50.6131,50.705,50.5212,50.6223,170223.0
2018-04-18 12:30:00,55.07,55.1,54.88,54.92,165244.0,50.6223,50.6498,50.4476,50.4844,165244.0
2018-04-18 12:40:00,54.92,55.08,54.91,55.03,151545.0,50.4844,50.6315,50.4752,50.5855,151545.0
2018-04-18 12:50:00,55.03,55.08,54.95,55.03,166010.0,50.5855,50.6315,50.512,50.5855,166010.0
2018-04-18 13:00:00,55.03,55.07,54.92,54.94,123934.0,50.5855,50.6223,50.4844,50.5028,123934.0
2018-04-18 13:10:00,54.95,55.06,54.93,54.98,125473.0,50.512,50.6131,50.4936,50.5395,125473.0
2018-04-18 13:20:00,54.97,55.05,54.89,54.93,176305.0,50.5303,50.6039,50.4568,50.4936,176305.0
2018-04-18 13:30:00,54.95,54.95,54.81,54.85,150624.0,50.512,50.512,50.3833,50.42,150624.0
2018-04-18 13:40:00,54.84,54.88,54.78,54.83,110289.0,50.4108,50.4476,50.3557,50.4017,110289.0
2018-04-18 13:50:00,54.83,54.93,54.74,54.75,165501.0,50.4017,50.4936,50.3189,50.3281,165501.0
2018-04-18 14:00:00,54.75,54.82,54.68,54.73,187024.0,50.3281,50.3925,50.2638,50.3097,187024.0
2018-04-18 14:10:00,54.73,54.88,54.72,54.78,192939.0,50.3097,50.4476,50.3005,50.3557,192939.0
2018-04-18 14:20:00,54.78,54.96,54.78,54.96,207227.0,50.3557,50.5212,50.3557,50.5212,207227.0
2018-04-18 14:30:00,54.95,55.01,54.85,54.85,138153.0,50.512,50.5671,50.42,50.42,138153.0
2018-04-18 14:40:00,54.85,54.91,54.77,54.8,228568.0,50.42,50.4752,50.3465,50.3741,228568.0
2018-04-18 14:50:00,54.79,54.84,54.75,54.79,264794.0,50.3649,50.4108,50.3281,50.3649,264794.0
2018-04-18 15:00:00,54.79,54.83,54.71,54.72,217263.0,50.3649,50.4017,50.2913,50.3005,217263.0
2018-04-18 15:10:00,54.72,54.99,54.71,54.98,256164.0,50.3005,50.5487,50.2913,50.5395,256164.0
2018-04-18 15:20:00,54.98,55.04,54.82,54.88,306043.0,50.5395,50.5947,50.3925,50.4476,306043.0
2018-04-18 15:30:00,54.88,54.9,54.81,54.87,292306.0,50.4476,50.466,50.3833,50.4384,292306.0
2018-04-18 15:40:00,54.87,55.03,54.77,54.86,601400.0,50.4384,50.5855,50.3465,50.4292,601400.0
2018-04-18 15:50:00,54.85,54.85,54.72,54.73,1177097.0,50.42,50.42,50.3005,50.3097,1177097.0
2018-04-19 09:30:00,53.65,54.15,53.37,54.07,954634.0,49.317,49.7766,49.0596,49.703,954634.0
2018-04-19 09:40:00,54.06,54.18,53.71,53.82,458404.0,49.6938,49.8041,49.3721,49.4732,458404.0
2018-04-19 09:50:00,53.82,53.82,53.44,53.48,612128.0,49.4732,49.4732,49.1239,49.1607,612128.0
2018-04-19 10:00:00,53.47,53.47,52.71,52.76,865674.0,49.1515,49.1515,48.4529,48.4988,865674.0
2018-04-19 10:10:00,52.76,53.11,52.61,53.05,537007.0,48.4988,48.8206,48.361,48.7654,537007.0
2018-04-19 10:20:00,53.05,53.09,52.73,52.86,583186.0,48.7654,48.8022,48.4713,48.5908,583186.0
2018-04-19 10:30:00,52.85,52.85,52.47,52.62,797299.0,48.5816,48.5816,48.2323,48.3701,797299.0
2018-04-19 10:40:00,52.62,52.63,52.09,52.23,765452.0,48.3701,48.3793,47.8829,48.0116,765452.0
2018-04-19 10:50:00,52.23,52.33,51.88,52.06,937306.0,48.0116,48.1036,47.6899,47.8554,937306.0
2018-04-19 11:00:00,52.05,52.07,51.76,51.8,931515.0,47.8462,47.8646,47.5796,47.6164,931515.0
2018-04-19 11:10:00,51.8,51.8,51.29,51.72,1115164.0,47.6164,47.6164,47.1476,47.5428,1115164.0
2018-04-19 11:20:00,51.72,51.72,51.49,51.6,745242.0,47.5428,47.5428,47.3314,47.4325,745242.0
2018-04-19 11:30:00,51.59,51.61,51.34,51.36,594969.0,47.4233,47.4417,47.1935,47.2119,594969.0
2018-04-19 11:40:00,51.36,51.61,51.36,51.47,433654.0,47.2119,47.4417,47.2119,47.313,433654.0
2018-04-19 11:50:00,51.47,51.57,51.3,51.4,401612.0,47.313,47.4049,47.1568,47.2487,401612.0
2018-04-19 12:00:00,51.4,51.52,51.33,51.5,284841.0,47.2487,47.359,47.1843,47.3406,284841.0
2018-04-19 12:10:00,51.5,51.56,51.44,51.49,347642.0,47.3406,47.3958,47.2854,47.3314,347642.0
2018-04-19 12:20:00,51.5,51.53,51.38,51.41,271633.0,47.3406,47.3682,47.2303,47.2579,271633.0
2018-04-19 12:30:00,51.42,51.65,51.39,51.6,475832.0,47.2671,47.4785,47.2395,47.4325,475832.0
2018-04-19 12:40:00,51.59,51.6,51.42,51.49,471710.0,47.4233,47.4325,47.2671,47.3314,471710.0
2018-04-19 12:50:00,51.49,51.53,51.28,51.3,490186.0,47.3314,47.3682,47.1384,47.1568,490186.0
2018-04-19 13:00:00,51.3,51.33,51.12,51.18,317349.0,47.1568,47.1843,46.9913,47.0464,317349.0
2018-04-19 13:10:00,51.18,51.18,50.92,51.12,508078.0,47.0464,47.0464,46.8074,46.9913,508078.0
2018-04-19 13:20:00,51.12,51.2,51.05,51.05,187243.0,46.9913,47.0648,46.9269,46.9269,187243.0
2018-04-19 13:30:00,51.04,51.15,51.03,51.15,243836.0,46.9178,47.0189,46.9086,47.0189,243836.0
2018-04-19 13:40:00,51.15,51.24,51.1,51.17,296734.0,47.0189,47.1016,46.9729,47.0373,296734.0
2018-04-19 13:50:00,51.16,51.21,51.04,51.06,260221.0,47.0281,47.074,46.9178,46.9361,260221.0
2018-04-19 14:00:00,51.06,51.11,50.88,50.99,391661.0,46.9361,46.9821,46.7707,46.8718,391661.0
2018-04-19 14:10:00,51.0,51.02,50.82,50.83,306469.0,46.881,46.8994,46.7155,46.7247,306469.0
2018-04-19 14:20:00,50.83,50.99,50.8,50.95,331692.0,46.7247,46.8718,46.6971,46.835,331692.0
2018-04-19 14:30:00,50.94,51.12,50.91,51.11,386646.0,46.8258,46.9913,46.7983,46.9821,386646.0
2018-04-19 14:40:00,51.11,51.23,51.09,51.16,327998.0,46.9821,47.0924,46.9637,47.0281,327998.0
2018-04-19 14:50:00,51.15,51.2,51.12,51.19,373677.0,47.0189,47.0648,46.9913,47.0556,373677.0
2018-04-19 15:00:00,51.19,51.19,51.07,51.09,308549.0,47.0556,47.0556,46.9453,46.9637,308549.0
2018-04-19 15:10:00,51.08,51.13,50.96,51.13,401494.0,46.9545,47.0005,46.8442,47.0005,401494.0
2018-04-19 15:20:00,51.13,51.18,50.96,50.98,307676.0,47.0005,47.0464,46.8442,46.8626,307676.0
2018-04-19 15:30:00,50.98,51.32,50.96,51.27,638526.0,46.8626,47.1751,46.8442,47.1292,638526.0
2018-04-19 15:40:00,51.27,51.34,51.22,51.33,744468.0,47.1292,47.1935,47.0832,47.1843,744468.0
2018-04-19 15:50:00,51.33,51.4,51.14,51.18,1549835.0,47.1843,47.2487,47.0097,47.0464,1549835.0
2018-04-20 09:30:00,51.08,51.82,51.05,51.54,1190872.0,46.9545,47.6348,46.9269,47.3774,1190872.0
2018-04-20 09:40:00,51.54,52.03,51.53,52.0,746933.0,47.3774,47.8278,47.3682,47.8002,746933.0
2018-04-20 09:50:00,52.02,52.04,51.42,51.72,430236.0,47.8186,47.837,47.2671,47.5428,430236.0
2018-04-20 10:00:00,51.72,51.78,51.47,51.51,379878.0,47.5428,47.598,47.313,47.3498,379878.0
2018-04-20 10:10:00,51.5,51.5,51.24,51.25,375876.0,47.3406,47.3406,47.1016,47.1108,375876.0
2018-04-20 10:20:00,51.24,51.39,51.15,51.34,292206.0,47.1016,47.2395,47.0189,47.1935,292206.0
2018-04-20 10:30:00,51.34,51.44,51.25,51.29,351040.0,47.1935,47.2854,47.1108,47.1476,351040.0
2018-04-20 10:40:00,51.28,51.35,51.17,51.21,350670.0,47.1384,47.2027,47.0373,47.074,350670.0
2018-04-20 10:50:00,51.2,51.23,50.98,51.18,340704.0,47.0648,47.0924,46.8626,47.0464,340704.0
2018-04-20 11:00:00,51.19,51.21,50.92,50.93,258078.0,47.0556,47.074,46.8074,46.8166,258078.0
2018-04-20 11:10:00,50.92,51.02,50.81,50.93,268255.0,46.8074,46.8994,46.7063,46.8166,268255.0
2018-04-20 11:20:00,50.93,51.0,50.72,50.73,230271.0,46.8166,46.881,46.6236,46.6328,230271.0
2018-04-20 11:30:00,50.74,51.06,50.72,51.05,242829.0,46.642,46.9361,46.6236,46.9269,242829.0
2018-04-20 11:40:00,51.05,51.15,50.91,50.93,182762.0,46.9269,47.0189,46.7983,46.8166,182762.0
2018-04-20 11:50:00,50.93,51.17,50.91,51.16,199423.0,46.8166,47.0373,46.7983,47.0281,199423.0
2018-04-20 12:00:00,51.16,51.28,51.08,51.23,252264.0,47.0281,47.1384,46.9545,47.0924,252264.0
2018-04-20 12:10:00,51.23,51.24,50.98,50.98,206686.0,47.0924,47.1016,46.8626,46.8626,206686.0
2018-04-20 12:20:00,50.98,51.17,50.95,51.1,170601.0,46.8626,47.0373,46.835,46.9729,170601.0
2018-04-20 12:30:00,51.11,51.13,50.92,50.93,455775.0,46.9821,47.0005,46.8074,46.8166,455775.0
2018-04-20 12:40:00,50.93,51.02,50.87,50.95,370191.0,46.8166,46.8994,46.7615,46.835,370191.0
2018-04-20 12:50:00,50.95,51.02,50.87,50.94,283237.0,46.835,46.8994,46.7615,46.8258,283237.0
2018-04-20 13:00:00,50.93,51.05,50.87,51.03,259827.0,46.8166,46.9269,46.7615,46.9086,259827.0
2018-04-20 13:10:00,51.03,51.18,51.01,51.17,228945.0,46.9086,47.0464,46.8902,47.0373,228945.0
2018-04-20 13:20:00,51.16,51.2,51.01,51.19,191660.0,47.0281,47.0648,46.8902,47.0556,191660.0
2018-04-20 13:30:00,51.18,51.28,51.13,51.23,151197.0,47.0464,47.1384,47.0005,47.0924,151197.0
2018-04-20 13:40:00,51.23,51.26,51.03,51.04,131887.0,47.0924,47.12,46.9086,46.9178,131887.0
2018-04-20 13:50:00,51.05,51.08,50.95,50.95,147026.0,46.9269,46.9545,46.835,46.835,147026.0
2018-04-20 14:00:00,50.96,50.97,50.88,50.88,233206.0,46.8442,46.8534,46.7707,46.7707,233206.0
2018-04-20 14:10:00,50.87,50.9,50.78,50.8,211279.0,46.7615,46.7891,46.6788,46.6971,211279.0
2018-04-20 14:20:00,50.8,50.87,50.75,50.84,241335.0,46.6971,46.7615,46.6512,46.7339,241335.0
2018-04-20 14:30:00,50.84,50.85,50.68,50.79,363453.0,46.7339,46.7431,46.5868,46.6879,363453.0
2018-04-20 14:40:00,50.8,50.88,50.78,50.81,180823.0,46.6971,46.7707,46.6788,46.7063,180823.0
2018-04-20 14:50:00,50.81,51.0,50.76,51.0,243526.0,46.7063,46.881,46.6604,46.881,243526.0
2018-04-20 15:00:00,50.99,51.0,50.75,50.78,282953.0,46.8718,46.881,46.6512,46.6788,282953.0
2018-04-20 15:10:00,50.78,50.95,50.77,50.78,279396.0,46.6788,46.835,46.6696,46.6788,279396.0
2018-04-20 15:20:00,50.79,50.87,50.77,50.86,274898.0,46.6879,46.7615,46.6696,46.7523,274898.0
2018-04-20 15:30:00,50.86,51.0,50.79,51.0,340491.0,46.7523,46.881,46.6879,46.881,340491.0
2018-04-20 15:40:00,51.0,51.24,50.99,51.24,703858.0,46.881,47.1016,46.8718,47.1016,703858.0
2018-04-20 15:50:00,51.24,51.25,51.04,51.1,1215741.0,47.1016,47.1108,46.9178,46.9729,1215741.0
2018-04-23 09:30:00,51.53,51.74,51.4,51.47,471437.0,47.3682,47.5612,47.2487,47.313,471437.0
2018-04-23 09:40:00,51.48,51.53,50.79,50.8,446198.0,47.3222,47.3682,46.6879,46.6971,446198.0
2018-04-23 09:50:00,50.8,50.84,50.51,50.83,366185.0,46.6971,46.7339,46.4306,46.7247,366185.0
2018-04-23 10:00:00,50.84,51.05,50.74,51.04,534626.0,46.7339,46.9269,46.642,46.9178,534626.0
2018-04-23 10:10:00,51.04,51.15,50.93,51.1,361742.0,46.9178,47.0189,46.8166,46.9729,361742.0
2018-04-23 10:20:00,51.11,51.28,51.08,51.11,279830.0,46.9821,47.1384,46.9545,46.9821,279830.0
2018-04-23 10:30:00,51.11,51.16,50.87,50.91,253928.0,46.9821,47.0281,46.7615,46.7983,253928.0
2018-04-23 10:40:00,50.9,51.15,50.84,51.12,228701.0,46.7891,47.0189,46.7339,46.9913,228701.0
2018-04-23 10:50:00,51.13,51.16,50.96,50.99,200292.0,47.0005,47.0281,46.8442,46.8718,200292.0
2018-04-23 11:00:00,50.99,51.19,50.96,51.14,274664.0,46.8718,47.0556,46.8442,47.0097,274664.0
2018-04-23 11:10:00,51.13,51.37,51.12,51.26,244601.0,47.0005,47.2211,46.9913,47.12,244601.0
2018-04-23 11:20:00,51.26,51.29,51.07,51.15,145888.0,47.12,47.1476,46.9453,47.0189,145888.0
2018-04-23 11:30:00,51.15,51.18,51.02,51.03,135732.0,47.0189,47.0464,46.8994,46.9086,135732.0
2018-04-23 11:40:00,51.04,51.12,50.89,50.89,130356.0,46.9178,46.9913,46.7799,46.7799,130356.0
2018-04-23 11:50:00,50.88,50.98,50.8,50.9,148256.0,46.7707,46.8626,46.6971,46.7891,148256.0
2018-04-23 12:00:00,50.9,50.9,50.67,50.71,150814.0,46.7891,46.7891,46.5776,46.6144,150814.0
2018-04-23 12:10:00,50.7,50.74,50.46,50.48,192498.0,46.6052,46.642,46.3846,46.403,192498.0
2018-04-23 12:20:00,50.49,50.56,50.39,50.5,252407.0,46.4122,46.4765,46.3202,46.4214,252407.0
2018-04-23 12:30:00,50.5,50.6,50.43,50.58,153549.0,46.4214,46.5133,46.357,46.4949,153549.0
2018-04-23 12:40:00,50.58,50.64,50.18,50.27,323603.0,46.4949,46.5501,46.1272,46.2099,323603.0
2018-04-23 12:50:00,50.28,50.4,50.21,50.35,251577.0,46.2191,46.3294,46.1548,46.2835,251577.0
2018-04-23 13:00:00,50.35,50.47,50.29,50.45,217926.0,46.2835,46.3938,46.2283,46.3754,217926.0
2018-04-23 13:10:00,50.45,50.46,50.28,50.36,193650.0,46.3754,46.3846,46.2191,46.2927,193650.0
2018-04-23 13:20:00,50.36,50.41,50.28,50.36,140413.0,46.2927,46.3386,46.2191,46.2927,140413.0
2018-04-23 13:30:00,50.36,50.48,50.35,50.44,138319.0,46.2927,46.403,46.2835,46.3662,138319.0
2018-04-23 13:40:00,50.44,50.44,50.27,50.36,153348.0,46.3662,46.3662,46.2099,46.2927,153348.0
2018-04-23 13:50:00,50.36,50.41,50.29,50.33,141158.0,46.2927,46.3386,46.2283,46.2651,141158.0
2018-04-23 14:00:00,50.32,50.35,50.02,50.06,208911.0,46.2559,46.2835,45.9801,46.0169,208911.0
2018-04-23 14:10:00,50.06,50.22,50.03,50.16,267600.0,46.0169,46.164,45.9893,46.1088,267600.0
2018-04-23 14:20:00,50.16,50.17,49.93,50.1,504145.0,46.1088,46.118,45.8974,46.0537,504145.0
2018-04-23 14:30:00,50.09,50.15,50.02,50.09,203684.0,46.0445,46.0996,45.9801,46.0445,203684.0
2018-04-23 14:40:00,50.09,50.26,50.08,50.19,144520.0,46.0445,46.2007,46.0353,46.1364,144520.0
2018-04-23 14:50:00,50.18,50.2,50.03,50.13,127460.0,46.1272,46.1456,45.9893,46.0812,127460.0
2018-04-23 15:00:00,50.13,50.29,50.09,50.17,173269.0,46.0812,46.2283,46.0445,46.118,173269.0
2018-04-23 15:10:00,50.18,50.25,50.12,50.16,206726.0,46.1272,46.1916,46.0721,46.1088,206726.0
2018-04-23 15:20:00,50.16,50.27,50.15,50.23,162911.0,46.1088,46.2099,46.0996,46.1732,162911.0
2018-04-23 15:30:00,50.24,50.33,50.2,50.22,246628.0,46.1824,46.2651,46.1456,46.164,246628.0
2018-04-23 15:40:00,50.22,50.31,50.14,50.26,403278.0,46.164,46.2467,46.0904,46.2007,403278.0
2018-04-23 15:50:00,50.25,50.32,50.15,50.19,545340.0,46.1916,46.2559,46.0996,46.1364,545340.0
2018-04-24 09:30:00,50.68,51.05,50.5,50.63,724651.0,46.5868,46.9269,46.4214,46.5409,724651.0
2018-04-24 09:40:00,50.64,51.05,50.54,50.85,495536.0,46.5501,46.9269,46.4581,46.7431,495536.0
2018-04-24 09:50:00,50.86,50.88,50.33,50.59,398364.0,46.7523,46.7707,46.2651,46.5041,398364.0
2018-04-24 10:00:00,50.58,50.65,50.44,50.49,235467.0,46.4949,46.5593,46.3662,46.4122,235467.0
2018-04-24 10:10:00,50.49,50.52,49.88,49.89,506489.0,46.4122,46.4397,45.8514,45.8606,506489.0
2018-04-24 10:20:00,49.89,50.02,49.77,49.88,329656.0,45.8606,45.9801,45.7503,45.8514,329656.0
2018-04-24 10:30:00,49.89,49.98,49.69,49.86,290308.0,45.8606,45.9434,45.6768,45.8331,290308.0
2018-04-24 10:40:00,49.86,49.91,49.7,49.91,272648.0,45.8331,45.879,45.686,45.879,272648.0
2018-04-24 10:50:00,49.92,50.12,49.84,49.85,290960.0,45.8882,46.0721,45.8147,45.8239,290960.0
2018-04-24 11:00:00,49.86,49.92,49.45,49.69,396373.0,45.8331,45.8882,45.4562,45.6768,396373.0
2018-04-24 11:10:00,49.69,49.8,49.51,49.61,274474.0,45.6768,45.7779,45.5113,45.6032,274474.0
2018-04-24 11:20:00,49.6,49.93,49.6,49.91,298882.0,45.5941,45.8974,45.5941,45.879,298882.0
2018-04-24 11:30:00,49.92,50.06,49.87,49.96,280255.0,45.8882,46.0169,45.8422,45.925,280255.0
2018-04-24 11:40:00,49.97,50.06,49.83,49.87,238042.0,45.9342,46.0169,45.8055,45.8422,238042.0
2018-04-24 11:50:00,49.88,49.89,49.67,49.67,210850.0,45.8514,45.8606,45.6584,45.6584,210850.0
2018-04-24 12:00:00,49.66,49.74,49.53,49.56,248940.0,45.6492,45.7227,45.5297,45.5573,248940.0
2018-04-24 12:10:00,49.56,49.63,49.35,49.35,323660.0,45.5573,45.6216,45.3642,45.3642,323660.0
2018-04-24 12:20:00,49.36,49.45,49.14,49.23,305281.0,45.3734,45.4562,45.1712,45.2539,305281.0
2018-04-24 12:30:00,49.23,49.25,48.96,49.21,322767.0,45.2539,45.2723,45.0057,45.2356,322767.0
2018-04-24 12:40:00,49.21,49.21,49.05,49.14,245468.0,45.2356,45.2356,45.0885,45.1712,245468.0
2018-04-24 12:50:00,49.15,49.21,48.94,48.95,279004.0,45.1804,45.2356,44.9874,44.9966,279004.0
2018-04-24 13:00:00,48.94,49.1,48.88,49.09,262378.0,44.9874,45.1344,44.9322,45.1252,262378.0
2018-04-24 13:10:00,49.09,49.13,48.86,48.87,267078.0,45.1252,45.162,44.9138,44.923,267078.0
2018-04-24 13:20:00,48.88,49.0,48.81,48.87,236064.0,44.9322,45.0425,44.8679,44.923,236064.0
2018-04-24 13:30:00,48.87,48.91,48.67,48.71,337977.0,44.923,44.9598,44.7392,44.7759,337977.0
2018-04-24 13:40:00,48.71,48.79,48.6,48.63,309565.0,44.7759,44.8495,44.6748,44.7024,309565.0
2018-04-24 13:50:00,48.63,48.66,48.33,48.46,411149.0,44.7024,44.73,44.4266,44.5461,411149.0
2018-04-24 14:00:00,48.45,48.45,48.18,48.38,354681.0,44.5369,44.5369,44.2887,44.4726,354681.0
2018-04-24 14:10:00,48.37,48.59,48.36,48.54,394802.0,44.4634,44.6656,44.4542,44.6197,394802.0
2018-04-24 14:20:00,48.53,48.68,48.37,48.38,354582.0,44.6105,44.7484,44.4634,44.4726,354582.0
2018-04-24 14:30:00,48.38,48.57,48.29,48.35,337164.0,44.4726,44.6472,44.3899,44.445,337164.0
2018-04-24 14:40:00,48.35,48.65,48.34,48.57,296249.0,44.445,44.7208,44.4358,44.6472,296249.0
2018-04-24 14:50:00,48.56,48.65,48.43,48.59,411468.0,44.638,44.7208,44.5185,44.6656,411468.0
2018-04-24 15:00:00,48.61,48.67,48.53,48.65,376722.0,44.684,44.7392,44.6105,44.7208,376722.0
2018-04-24 15:10:00,48.64,48.7,48.56,48.59,531625.0,44.7116,44.7667,44.638,44.6656,531625.0
2018-04-24 15:20:00,48.59,48.81,48.53,48.63,413901.0,44.6656,44.8679,44.6105,44.7024,413901.0
2018-04-24 15:30:00,48.63,48.64,48.41,48.42,399461.0,44.7024,44.7116,44.5002,44.5094,399461.0
2018-04-24 15:40:00,48.43,48.7,48.35,48.65,641871.0,44.5185,44.7667,44.445,44.7208,641871.0
2018-04-24 15:50:00,48.65,48.78,48.62,48.71,1003670.0,44.7208,44.8403,44.6932,44.7759,1003670.0
2018-04-25 09:30:00,48.76,48.94,48.08,48.13,643976.0,44.8219,44.9874,44.1968,44.2428,643976.0
2018-04-25 09:40:00,48.15,48.37,47.74,48.07,807692.0,44.2612,44.4634,43.8843,44.1876,807692.0
2018-04-25 09:50:00,48.07,48.52,47.98,48.15,458985.0,44.1876,44.6013,44.1049,44.2612,458985.0
2018-04-25 10:00:00,48.17,48.33,47.93,47.94,489005.0,44.2795,44.4266,44.0589,44.0681,489005.0
2018-04-25 10:10:00,47.94,48.23,47.91,48.08,672732.0,44.0681,44.3347,44.0405,44.1968,672732.0
2018-04-25 10:20:00,48.08,48.74,47.95,48.68,592582.0,44.1968,44.8035,44.0773,44.7484,592582.0
2018-04-25 10:30:00,48.69,49.17,48.66,49.06,520878.0,44.7575,45.1988,44.73,45.0977,520878.0
2018-04-25 10:40:00,49.06,49.16,48.93,49.14,391929.0,45.0977,45.1896,44.9782,45.1712,391929.0
2018-04-25 10:50:00,49.14,49.14,48.73,49.0,378582.0,45.1712,45.1712,44.7943,45.0425,378582.0
2018-04-25 11:00:00,49.0,49.41,48.95,49.26,323657.0,45.0425,45.4194,44.9966,45.2815,323657.0
2018-04-25 11:10:00,49.26,49.36,49.1,49.15,248841.0,45.2815,45.3734,45.1344,45.1804,248841.0
2018-04-25 11:20:00,49.14,49.42,49.1,49.38,261279.0,45.1712,45.4286,45.1344,45.3918,261279.0
2018-04-25 11:30:00,49.38,49.47,49.11,49.16,318089.0,45.3918,45.4746,45.1436,45.1896,318089.0
2018-04-25 11:40:00,49.15,49.27,49.01,49.02,307612.0,45.1804,45.2907,45.0517,45.0609,307612.0
2018-04-25 11:50:00,49.04,49.16,48.96,49.0,197777.0,45.0793,45.1896,45.0057,45.0425,197777.0
2018-04-25 12:00:00,49.0,49.08,48.86,48.9,199354.0,45.0425,45.1161,44.9138,44.9506,199354.0
2018-04-25 12:10:00,48.89,49.15,48.86,49.13,213027.0,44.9414,45.1804,44.9138,45.162,213027.0
2018-04-25 12:20:00,49.13,49.28,49.11,49.23,132860.0,45.162,45.2999,45.1436,45.2539,132860.0
2018-04-25 12:30:00,49.23,49.38,49.16,49.33,193847.0,45.2539,45.3918,45.1896,45.3459,193847.0
2018-04-25 12:40:00,49.34,49.34,49.14,49.22,155867.0,45.3551,45.3551,45.1712,45.2447,155867.0
2018-04-25 12:50:00,49.23,49.27,49.1,49.11,148503.0,45.2539,45.2907,45.1344,45.1436,148503.0
2018-04-25 13:00:00,49.11,49.3,49.11,49.14,110842.0,45.1436,45.3183,45.1436,45.1712,110842.0
2018-04-25 13:10:00,49.13,49.13,48.86,48.88,170770.0,45.162,45.162,44.9138,44.9322,170770.0
2018-04-25 13:20:00,48.89,48.95,48.77,48.94,155831.0,44.9414,44.9966,44.8311,44.9874,155831.0
2018-04-25 13:30:00,48.94,49.19,48.9,49.12,158132.0,44.9874,45.2172,44.9506,45.1528,158132.0
2018-04-25 13:40:00,49.13,49.24,49.04,49.09,147322.0,45.162,45.2631,45.0793,45.1252,147322.0
2018-04-25 13:50:00,49.09,49.27,49.06,49.22,154528.0,45.1252,45.2907,45.0977,45.2447,154528.0
2018-04-25 14:00:00,49.24,49.26,49.11,49.15,146784.0,45.2631,45.2815,45.1436,45.1804,146784.0
2018-04-25 14:10:00,49.16,49.17,48.97,48.99,163737.0,45.1896,45.1988,45.0149,45.0333,163737.0
2018-04-25 14:20:00,48.98,49.05,48.94,48.96,179485.0,45.0241,45.0885,44.9874,45.0057,179485.0
2018-04-25 14:30:00,48.97,49.16,48.92,49.14,214194.0,45.0149,45.1896,44.969,45.1712,214194.0
2018-04-25 14:40:00,49.15,49.25,49.09,49.22,165346.0,45.1804,45.2723,45.1252,45.2447,165346.0
2018-04-25 14:50:00,49.22,49.36,49.21,49.35,193881.0,45.2447,45.3734,45.2356,45.3642,193881.0
2018-04-25 15:00:00,49.34,49.4,49.26,49.26,185359.0,45.3551,45.4102,45.2815,45.2815,185359.0
2018-04-25 15:10:00,49.27,49.41,49.2,49.21,181498.0,45.2907,45.4194,45.2264,45.2356,181498.0
2018-04-25 15:20:00,49.21,49.3,49.13,49.22,214237.0,45.2356,45.3183,45.162,45.2447,214237.0
2018-04-25 15:30:00,49.21,49.29,49.02,49.02,232464.0,45.2356,45.3091,45.0609,45.0609,232464.0
2018-04-25 15:40:00,49.02,49.06,48.85,48.95,320149.0,45.0609,45.0977,44.9046,44.9966,320149.0
2018-04-25 15:50:00,48.95,49.16,48.93,49.15,626196.0,44.9966,45.1896,44.9782,45.1804,626196.0
2018-04-26 09:30:00,50.02,50.45,49.9,49.98,753506.0,45.9801,46.3754,45.8698,45.9434,753506.0
2018-04-26 09:40:00,49.98,50.11,49.58,49.75,513031.0,45.9434,46.0629,45.5757,45.7319,513031.0
2018-04-26 09:50:00,49.75,49.91,49.55,49.7,266045.0,45.7319,45.879,45.5481,45.686,266045.0
2018-04-26 10:00:00,49.7,50.12,49.65,50.11,455389.0,45.686,46.0721,45.64,46.0629,455389.0
2018-04-26 10:10:00,50.11,50.42,50.1,50.32,546806.0,46.0629,46.3478,46.0537,46.2559,546806.0
2018-04-26 10:20:00,50.33,50.48,50.14,50.47,342910.0,46.2651,46.403,46.0904,46.3938,342910.0
2018-04-26 10:30:00,50.48,50.54,50.26,50.29,290363.0,46.403,46.4581,46.2007,46.2283,290363.0
2018-04-26 10:40:00,50.3,50.3,50.02,50.02,293869.0,46.2375,46.2375,45.9801,45.9801,293869.0
2018-04-26 10:50:00,50.0,50.3,49.99,50.28,249210.0,45.9617,46.2375,45.9526,46.2191,249210.0
2018-04-26 11:00:00,50.28,50.32,50.14,50.2,215700.0,46.2191,46.2559,46.0904,46.1456,215700.0
2018-04-26 11:10:00,50.21,50.28,50.1,50.16,233844.0,46.1548,46.2191,46.0537,46.1088,233844.0
2018-04-26 11:20:00,50.16,50.31,50.13,50.28,182360.0,46.1088,46.2467,46.0812,46.2191,182360.0
2018-04-26 11:30:00,50.29,50.32,50.11,50.14,198630.0,46.2283,46.2559,46.0629,46.0904,198630.0
2018-04-26 11:40:00,50.13,50.13,49.96,50.06,188381.0,46.0812,46.0812,45.925,46.0169,188381.0
2018-04-26 11:50:00,50.05,50.1,49.89,50.03,210139.0,46.0077,46.0537,45.8606,45.9893,210139.0
2018-04-26 12:00:00,50.02,50.11,49.96,50.09,100761.0,45.9801,46.0629,45.925,46.0445,100761.0
2018-04-26 12:10:00,50.1,50.18,50.06,50.16,108164.0,46.0537,46.1272,46.0169,46.1088,108164.0
2018-04-26 12:20:00,50.16,50.3,50.11,50.22,137612.0,46.1088,46.2375,46.0629,46.164,137612.0
2018-04-26 12:30:00,50.23,50.23,50.12,50.19,105360.0,46.1732,46.1732,46.0721,46.1364,105360.0
2018-04-26 12:40:00,50.18,50.22,50.05,50.12,163439.0,46.1272,46.164,46.0077,46.0721,163439.0
2018-04-26 12:50:00,50.12,50.13,50.04,50.05,127342.0,46.0721,46.0812,45.9985,46.0077,127342.0
2018-04-26 13:00:00,50.05,50.18,50.05,50.18,119503.0,46.0077,46.1272,46.0077,46.1272,119503.0
2018-04-26 13:10:00,50.16,50.22,50.09,50.22,212530.0,46.1088,46.164,46.0445,46.164,212530.0
2018-04-26 13:20:00,50.23,50.38,50.22,50.36,198439.0,46.1732,46.3111,46.164,46.2927,198439.0
2018-04-26 13:30:00,50.37,50.43,50.27,50.28,151489.0,46.3019,46.357,46.2099,46.2191,151489.0
2018-04-26 13:40:00,50.29,50.38,50.27,50.35,139571.0,46.2283,46.3111,46.2099,46.2835,139571.0
2018-04-26 13:50:00,50.35,50.46,50.31,50.42,131550.0,46.2835,46.3846,46.2467,46.3478,131550.0
2018-04-26 14:00:00,50.41,50.42,50.21,50.29,136468.0,46.3386,46.3478,46.1548,46.2283,136468.0
2018-04-26 14:10:00,50.3,50.45,50.29,50.35,254815.0,46.2375,46.3754,46.2283,46.2835,254815.0
2018-04-26 14:20:00,50.34,50.43,50.29,50.4,187705.0,46.2743,46.357,46.2283,46.3294,187705.0
2018-04-26 14:30:00,50.41,50.49,50.37,50.41,173761.0,46.3386,46.4122,46.3019,46.3386,173761.0
2018-04-26 14:40:00,50.41,50.61,50.4,50.56,225011.0,46.3386,46.5225,46.3294,46.4765,225011.0
2018-04-26 14:50:00,50.57,50.57,50.49,50.57,114118.0,46.4857,46.4857,46.4122,46.4857,114118.0
2018-04-26 15:00:00,50.57,50.64,50.54,50.55,181485.0,46.4857,46.5501,46.4581,46.4673,181485.0
2018-04-26 15:10:00,50.55,50.64,50.55,50.62,173402.0,46.4673,46.5501,46.4673,46.5317,173402.0
2018-04-26 15:20:00,50.61,50.65,50.54,50.56,224292.0,46.5225,46.5593,46.4581,46.4765,224292.0
2018-04-26 15:30:00,50.57,50.65,50.52,50.61,456532.0,46.4857,46.5593,46.4397,46.5225,456532.0
2018-04-26 15:40:00,50.62,50.66,50.54,50.6,517269.0,46.5317,46.5684,46.4581,46.5133,517269.0
2018-04-26 15:50:00,50.59,50.59,50.46,50.5,798456.0,46.5041,46.5041,46.3846,46.4214,798456.0
2018-04-27 09:30:00,51.04,51.39,50.62,50.79,719040.0,46.9178,47.2395,46.5317,46.6879,719040.0
2018-04-27 09:40:00,50.8,50.98,50.6,50.85,349392.0,46.6971,46.8626,46.5133,46.7431,349392.0
2018-04-27 09:50:00,50.85,50.89,50.24,50.27,397840.0,46.7431,46.7799,46.1824,46.2099,397840.0
2018-04-27 10:00:00,50.26,50.45,50.22,50.24,343939.0,46.2007,46.3754,46.164,46.1824,343939.0
2018-04-27 10:10:00,50.24,50.34,50.02,50.18,327643.0,46.1824,46.2743,45.9801,46.1272,327643.0
2018-04-27 10:20:00,50.18,50.27,49.78,49.84,401899.0,46.1272,46.2099,45.7595,45.8147,401899.0
2018-04-27 10:30:00,49.84,49.84,49.65,49.7,339950.0,45.8147,45.8147,45.64,45.686,339950.0
2018-04-27 10:40:00,49.69,49.72,49.57,49.59,401007.0,45.6768,45.7044,45.5665,45.5849,401007.0
2018-04-27 10:50:00,49.61,49.63,49.3,49.52,339224.0,45.6032,45.6216,45.3183,45.5205,339224.0
2018-04-27 11:00:00,49.51,49.66,49.33,49.56,348297.0,45.5113,45.6492,45.3459,45.5573,348297.0
2018-04-27 11:10:00,49.55,49.8,49.52,49.78,276968.0,45.5481,45.7779,45.5205,45.7595,276968.0
2018-04-27 11:20:00,49.78,49.84,49.62,49.75,168914.0,45.7595,45.8147,45.6124,45.7319,168914.0
2018-04-27 11:30:00,49.75,49.75,49.49,49.66,189153.0,45.7319,45.7319,45.4929,45.6492,189153.0
2018-04-27 11:40:00,49.66,49.67,49.48,49.51,112702.0,45.6492,45.6584,45.4837,45.5113,112702.0
2018-04-27 11:50:00,49.51,49.58,49.38,49.46,133321.0,45.5113,45.5757,45.3918,45.4654,133321.0
2018-04-27 12:00:00,49.46,49.6,49.42,49.52,231474.0,45.4654,45.5941,45.4286,45.5205,231474.0
2018-04-27 12:10:00,49.53,49.61,49.45,49.49,200790.0,45.5297,45.6032,45.4562,45.4929,200790.0
2018-04-27 12:20:00,49.48,49.54,49.45,49.5,225286.0,45.4837,45.5389,45.4562,45.5021,225286.0
2018-04-27 12:30:00,49.51,49.59,49.35,49.47,325965.0,45.5113,45.5849,45.3642,45.4746,325965.0
2018-04-27 12:40:00,49.46,49.67,49.45,49.6,123587.0,45.4654,45.6584,45.4562,45.5941,123587.0
2018-04-27 12:50:00,49.61,49.79,49.55,49.76,109951.0,45.6032,45.7687,45.5481,45.7411,109951.0
2018-04-27 13:00:00,49.77,49.81,49.69,49.74,98825.0,45.7503,45.7871,45.6768,45.7227,98825.0
2018-04-27 13:10:00,49.74,49.87,49.71,49.86,83283.0,45.7227,45.8422,45.6952,45.8331,83283.0
2018-04-27 13:20:00,49.85,49.85,49.69,49.69,64905.0,45.8239,45.8239,45.6768,45.6768,64905.0
2018-04-27 13:30:00,49.69,49.71,49.62,49.68,88901.0,45.6768,45.6952,45.6124,45.6676,88901.0
2018-04-27 13:40:00,49.69,49.72,49.59,49.59,62121.0,45.6768,45.7044,45.5849,45.5849,62121.0
2018-04-27 13:50:00,49.59,49.67,49.57,49.57,101634.0,45.5849,45.6584,45.5665,45.5665,101634.0
2018-04-27 14:00:00,49.58,49.61,49.48,49.51,113955.0,45.5757,45.6032,45.4837,45.5113,113955.0
2018-04-27 14:10:00,49.51,49.67,49.46,49.59,120230.0,45.5113,45.6584,45.4654,45.5849,120230.0
2018-04-27 14:20:00,49.58,49.64,49.56,49.6,80960.0,45.5757,45.6308,45.5573,45.5941,80960.0
2018-04-27 14:30:00,49.6,49.66,49.55,49.6,95343.0,45.5941,45.6492,45.5481,45.5941,95343.0
2018-04-27 14:40:00,49.6,49.71,49.59,49.63,122592.0,45.5941,45.6952,45.5849,45.6216,122592.0
2018-04-27 14:50:00,49.63,49.64,49.54,49.61,93727.0,45.6216,45.6308,45.5389,45.6032,93727.0
2018-04-27 15:00:00,49.6,49.65,49.55,49.59,127860.0,45.5941,45.64,45.5481,45.5849,127860.0
2018-04-27 15:10:00,49.59,49.61,49.53,49.57,115789.0,45.5849,45.6032,45.5297,45.5665,115789.0
2018-04-27 15:20:00,49.56,49.62,49.48,49.5,229790.0,45.5573,45.6124,45.4837,45.5021,229790.0
2018-04-27 15:30:00,49.5,49.53,49.39,49.39,361661.0,45.5021,45.5297,45.401,45.401,361661.0
2018-04-27 15:40:00,49.4,49.4,49.23,49.35,551367.0,45.4102,45.4102,45.2539,45.3642,551367.0
2018-04-27 15:50:00,49.35,49.45,49.33,49.39,574896.0,45.3642,45.4562,45.3459,45.401,574896.0
2018-04-30 09:30:00,49.52,49.88,49.49,49.63,887624.0,45.5205,45.8514,45.4929,45.6216,887624.0
2018-04-30 09:40:00,49.63,49.84,49.54,49.64,400116.0,45.6216,45.8147,45.5389,45.6308,400116.0
2018-04-30 09:50:00,49.65,49.77,49.52,49.53,207285.0,45.64,45.7503,45.5205,45.5297,207285.0
2018-04-30 10:00:00,49.53,49.88,49.52,49.85,267786.0,45.5297,45.8514,45.5205,45.8239,267786.0
2018-04-30 10:10:00,49.86,49.95,49.65,49.73,211716.0,45.8331,45.9158,45.64,45.7136,211716.0
2018-04-30 10:20:00,49.73,49.78,49.46,49.69,182368.0,45.7136,45.7595,45.4654,45.6768,182368.0
2018-04-30 10:30:00,49.7,49.74,49.63,49.7,152862.0,45.686,45.7227,45.6216,45.686,152862.0
2018-04-30 10:40:00,49.7,49.75,49.59,49.65,228156.0,45.686,45.7319,45.5849,45.64,228156.0
2018-04-30 10:50:00,49.65,49.73,49.58,49.73,113415.0,45.64,45.7136,45.5757,45.7136,113415.0
2018-04-30 11:00:00,49.74,49.82,49.71,49.74,89777.0,45.7227,45.7963,45.6952,45.7227,89777.0
2018-04-30 11:10:00,49.74,49.84,49.67,49.67,186805.0,45.7227,45.8147,45.6584,45.6584,186805.0
2018-04-30 11:20:00,49.67,49.72,49.62,49.67,164335.0,45.6584,45.7044,45.6124,45.6584,164335.0
2018-04-30 11:30:00,49.66,49.7,49.47,49.51,257365.0,45.6492,45.686,45.4746,45.5113,257365.0
2018-04-30 11:40:00,49.51,49.61,49.36,49.37,323306.0,45.5113,45.6032,45.3734,45.3826,323306.0
2018-04-30 11:50:00,49.37,49.41,49.17,49.35,282708.0,45.3826,45.4194,45.1988,45.3642,282708.0
2018-04-30 12:00:00,49.34,49.4,49.21,49.23,283581.0,45.3551,45.4102,45.2356,45.2539,283581.0
2018-04-30 12:10:00,49.23,49.33,49.19,49.31,203404.0,45.2539,45.3459,45.2172,45.3275,203404.0
2018-04-30 12:20:00,49.31,49.6,49.31,49.58,230265.0,45.3275,45.5941,45.3275,45.5757,230265.0
2018-04-30 12:30:00,49.57,49.64,49.55,49.62,177174.0,45.5665,45.6308,45.5481,45.6124,177174.0
2018-04-30 12:40:00,49.62,49.7,49.58,49.61,309470.0,45.6124,45.686,45.5757,45.6032,309470.0
2018-04-30 12:50:00,49.61,49.72,49.46,49.71,188111.0,45.6032,45.7044,45.4654,45.6952,188111.0
2018-04-30 13:00:00,49.71,49.75,49.62,49.63,99082.0,45.6952,45.7319,45.6124,45.6216,99082.0
2018-04-30 13:10:00,49.64,49.72,49.54,49.64,132044.0,45.6308,45.7044,45.5389,45.6308,132044.0
2018-04-30 13:20:00,49.63,49.74,49.6,49.72,167818.0,45.6216,45.7227,45.5941,45.7044,167818.0
2018-04-30 13:30:00,49.72,49.79,49.68,49.78,105580.0,45.7044,45.7687,45.6676,45.7595,105580.0
2018-04-30 13:40:00,49.78,49.86,49.78,49.81,301754.0,45.7595,45.8331,45.7595,45.7871,301754.0
2018-04-30 13:50:00,49.81,49.82,49.7,49.76,162894.0,45.7871,45.7963,45.686,45.7411,162894.0
2018-04-30 14:00:00,49.76,49.76,49.59,49.62,197940.0,45.7411,45.7411,45.5849,45.6124,197940.0
2018-04-30 14:10:00,49.62,49.71,49.51,49.69,226850.0,45.6124,45.6952,45.5113,45.6768,226850.0
2018-04-30 14:20:00,49.69,49.82,49.68,49.77,119943.0,45.6768,45.7963,45.6676,45.7503,119943.0
2018-04-30 14:30:00,49.75,49.83,49.69,49.7,202667.0,45.7319,45.8055,45.6768,45.686,202667.0
2018-04-30 14:40:00,49.7,49.73,49.55,49.6,227980.0,45.686,45.7136,45.5481,45.5941,227980.0
2018-04-30 14:50:00,49.6,49.67,49.55,49.55,274782.0,45.5941,45.6584,45.5481,45.5481,274782.0
2018-04-30 15:00:00,49.55,49.64,49.53,49.59,386163.0,45.5481,45.6308,45.5297,45.5849,386163.0
2018-04-30 15:10:00,49.58,49.71,49.58,49.7,374463.0,45.5757,45.6952,45.5757,45.686,374463.0
2018-04-30 15:20:00,49.7,49.73,49.58,49.67,189069.0,45.686,45.7136,45.5757,45.6584,189069.0
2018-04-30 15:30:00,49.68,49.85,49.65,49.84,165057.0,45.6676,45.8239,45.64,45.8147,165057.0
2018-04-30 15:40:00,49.84,49.91,49.82,49.89,311014.0,45.8147,45.879,45.7963,45.8606,311014.0
2018-04-30 15:50:00,49.88,49.88,49.66,49.66,454041.0,45.8514,45.8514,45.6492,45.6492,454041.0
2018-05-01 09:30:00,49.74,49.97,49.51,49.68,561701.0,45.7227,45.9342,45.5113,45.6676,561701.0
2018-05-01 09:40:00,49.69,49.79,49.52,49.73,443192.0,45.6768,45.7687,45.5205,45.7136,443192.0
2018-05-01 09:50:00,49.73,49.91,49.65,49.81,346669.0,45.7136,45.879,45.64,45.7871,346669.0
2018-05-01 10:00:00,49.81,49.93,49.6,49.61,287018.0,45.7871,45.8974,45.5941,45.6032,287018.0
2018-05-01 10:10:00,49.6,49.77,49.54,49.66,265271.0,45.5941,45.7503,45.5389,45.6492,265271.0
2018-05-01 10:20:00,49.65,49.82,49.63,49.81,371816.0,45.64,45.7963,45.6216,45.7871,371816.0
2018-05-01 10:30:00,49.8,50.07,49.77,49.92,326983.0,45.7779,46.0261,45.7503,45.8882,326983.0
2018-05-01 10:40:00,49.93,50.08,49.89,49.93,269210.0,45.8974,46.0353,45.8606,45.8974,269210.0
2018-05-01 10:50:00,49.92,49.99,49.8,49.82,141654.0,45.8882,45.9526,45.7779,45.7963,141654.0
2018-05-01 11:00:00,49.82,49.86,49.66,49.81,470900.0,45.7963,45.8331,45.6492,45.7871,470900.0
2018-05-01 11:10:00,49.81,50.27,49.78,50.19,548619.0,45.7871,46.2099,45.7595,46.1364,548619.0
2018-05-01 11:20:00,50.2,50.38,50.1,50.35,471145.0,46.1456,46.3111,46.0537,46.2835,471145.0
2018-05-01 11:30:00,50.35,50.38,50.15,50.2,206223.0,46.2835,46.3111,46.0996,46.1456,206223.0
2018-05-01 11:40:00,50.21,50.28,50.17,50.18,185176.0,46.1548,46.2191,46.118,46.1272,185176.0
2018-05-01 11:50:00,50.18,50.26,50.1,50.14,160408.0,46.1272,46.2007,46.0537,46.0904,160408.0
2018-05-01 12:00:00,50.13,50.31,50.13,50.3,100703.0,46.0812,46.2467,46.0812,46.2375,100703.0
2018-05-01 12:10:00,50.3,50.31,50.11,50.13,107298.0,46.2375,46.2467,46.0629,46.0812,107298.0
2018-05-01 12:20:00,50.12,50.16,50.02,50.14,153323.0,46.0721,46.1088,45.9801,46.0904,153323.0
2018-05-01 12:30:00,50.15,50.16,50.03,50.04,76947.0,46.0996,46.1088,45.9893,45.9985,76947.0
2018-05-01 12:40:00,50.04,50.1,49.98,50.0,359182.0,45.9985,46.0537,45.9434,45.9617,359182.0
2018-05-01 12:50:00,50.0,50.27,49.99,50.24,370631.0,45.9617,46.2099,45.9526,46.1824,370631.0
2018-05-01 13:00:00,50.25,50.25,50.05,50.1,103792.0,46.1916,46.1916,46.0077,46.0537,103792.0
2018-05-01 13:10:00,50.09,50.21,50.07,50.17,64102.0,46.0445,46.1548,46.0261,46.118,64102.0
2018-05-01 13:20:00,50.17,50.18,50.08,50.15,57018.0,46.118,46.1272,46.0353,46.0996,57018.0
2018-05-01 13:30:00,50.15,50.21,50.12,50.16,73822.0,46.0996,46.1548,46.0721,46.1088,73822.0
2018-05-01 13:40:00,50.17,50.43,50.13,50.41,111962.0,46.118,46.357,46.0812,46.3386,111962.0
2018-05-01 13:50:00,50.42,50.56,50.38,50.56,122406.0,46.3478,46.4765,46.3111,46.4765,122406.0
2018-05-01 14:00:00,50.56,50.62,50.47,50.51,125558.0,46.4765,46.5317,46.3938,46.4306,125558.0
2018-05-01 14:10:00,50.52,50.6,50.5,50.56,182940.0,46.4397,46.5133,46.4214,46.4765,182940.0
2018-05-01 14:20:00,50.57,50.69,50.55,50.67,170380.0,46.4857,46.596,46.4673,46.5776,170380.0
2018-05-01 14:30:00,50.68,50.7,50.58,50.61,228202.0,46.5868,46.6052,46.4949,46.5225,228202.0
2018-05-01 14:40:00,50.61,50.67,50.55,50.66,158938.0,46.5225,46.5776,46.4673,46.5684,158938.0
2018-05-01 14:50:00,50.64,50.67,50.59,50.6,202133.0,46.5501,46.5776,46.5041,46.5133,202133.0
2018-05-01 15:00:00,50.6,50.71,50.56,50.71,262457.0,46.5133,46.6144,46.4765,46.6144,262457.0
2018-05-01 15:10:00,50.71,50.71,50.59,50.6,228152.0,46.6144,46.6144,46.5041,46.5133,228152.0
2018-05-01 15:20:00,50.6,50.72,50.59,50.71,214928.0,46.5133,46.6236,46.5041,46.6144,214928.0
2018-05-01 15:30:00,50.71,50.81,50.67,50.68,323675.0,46.6144,46.7063,46.5776,46.5868,323675.0
2018-05-01 15:40:00,50.69,50.81,50.67,50.8,310192.0,46.596,46.7063,46.5776,46.6971,310192.0
2018-05-01 15:50:00,50.81,50.95,50.8,50.9,911701.0,46.7063,46.835,46.6971,46.7891,911701.0
2018-05-02 09:30:00,50.64,50.84,50.37,50.47,433789.0,46.5501,46.7339,46.3019,46.3938,433789.0
2018-05-02 09:40:00,50.48,50.91,50.46,50.8,243605.0,46.403,46.7983,46.3846,46.6971,243605.0
2018-05-02 09:50:00,50.8,51.05,50.69,50.74,273310.0,46.6971,46.9269,46.596,46.642,273310.0
2018-05-02 10:00:00,50.73,50.98,50.67,50.9,194823.0,46.6328,46.8626,46.5776,46.7891,194823.0
2018-05-02 10:10:00,50.91,51.0,50.82,50.91,202149.0,46.7983,46.881,46.7155,46.7983,202149.0
2018-05-02 10:20:00,50.91,50.98,50.72,50.77,196459.0,46.7983,46.8626,46.6236,46.6696,196459.0
2018-05-02 10:30:00,50.77,51.0,50.72,50.97,205587.0,46.6696,46.881,46.6236,46.8534,205587.0
2018-05-02 10:40:00,50.97,50.99,50.79,50.95,231453.0,46.8534,46.8718,46.6879,46.835,231453.0
2018-05-02 10:50:00,50.95,50.99,50.81,50.9,213929.0,46.835,46.8718,46.7063,46.7891,213929.0
2018-05-02 11:00:00,50.9,50.96,50.84,50.88,235051.0,46.7891,46.8442,46.7339,46.7707,235051.0
2018-05-02 11:10:00,50.88,51.01,50.87,51.0,225133.0,46.7707,46.8902,46.7615,46.881,225133.0
2018-05-02 11:20:00,51.0,51.03,50.9,50.92,132844.0,46.881,46.9086,46.7891,46.8074,132844.0
2018-05-02 11:30:00,50.93,50.93,50.83,50.83,184296.0,46.8166,46.8166,46.7247,46.7247,184296.0
2018-05-02 11:40:00,50.84,50.86,50.56,50.6,291410.0,46.7339,46.7523,46.4765,46.5133,291410.0
2018-05-02 11:50:00,50.61,50.74,50.57,50.73,142084.0,46.5225,46.642,46.4857,46.6328,142084.0
2018-05-02 12:00:00,50.73,50.74,50.66,50.73,83065.0,46.6328,46.642,46.5684,46.6328,83065.0
2018-05-02 12:10:00,50.72,50.85,50.72,50.81,113696.0,46.6236,46.7431,46.6236,46.7063,113696.0
2018-05-02 12:20:00,50.8,50.93,50.78,50.93,127749.0,46.6971,46.8166,46.6788,46.8166,127749.0
2018-05-02 12:30:00,50.92,50.96,50.88,50.9,177194.0,46.8074,46.8442,46.7707,46.7891,177194.0
2018-05-02 12:40:00,50.91,50.97,50.77,50.8,317328.0,46.7983,46.8534,46.6696,46.6971,317328.0
2018-05-02 12:50:00,50.79,50.88,50.76,50.85,172774.0,46.6879,46.7707,46.6604,46.7431,172774.0
2018-05-02 13:00:00,50.86,50.95,50.83,50.91,87453.0,46.7523,46.835,46.7247,46.7983,87453.0
2018-05-02 13:10:00,50.92,50.94,50.87,50.88,128024.0,46.8074,46.8258,46.7615,46.7707,128024.0
2018-05-02 13:20:00,50.89,50.93,50.87,50.89,123534.0,46.7799,46.8166,46.7615,46.7799,123534.0
2018-05-02 13:30:00,50.88,50.89,50.79,50.87,188415.0,46.7707,46.7799,46.6879,46.7615,188415.0
2018-05-02 13:40:00,50.87,50.89,50.8,50.85,62981.0,46.7615,46.7799,46.6971,46.7431,62981.0
2018-05-02 13:50:00,50.84,50.89,50.8,50.85,134260.0,46.7339,46.7799,46.6971,46.7431,134260.0
2018-05-02 14:00:00,50.85,51.25,50.82,51.24,299724.0,46.7431,47.1108,46.7155,47.1016,299724.0
2018-05-02 14:10:00,51.24,51.28,51.03,51.05,285134.0,47.1016,47.1384,46.9086,46.9269,285134.0
2018-05-02 14:20:00,51.06,51.11,50.87,50.98,207322.0,46.9361,46.9821,46.7615,46.8626,207322.0
2018-05-02 14:30:00,50.98,51.09,50.91,50.98,194958.0,46.8626,46.9637,46.7983,46.8626,194958.0
2018-05-02 14:40:00,50.97,51.0,50.89,50.9,187239.0,46.8534,46.881,46.7799,46.7891,187239.0
2018-05-02 14:50:00,50.9,50.92,50.69,50.73,289674.0,46.7891,46.8074,46.596,46.6328,289674.0
2018-05-02 15:00:00,50.74,50.85,50.67,50.84,218905.0,46.642,46.7431,46.5776,46.7339,218905.0
2018-05-02 15:10:00,50.83,50.84,50.62,50.64,170385.0,46.7247,46.7339,46.5317,46.5501,170385.0
2018-05-02 15:20:00,50.64,50.68,50.49,50.59,300151.0,46.5501,46.5868,46.4122,46.5041,300151.0
2018-05-02 15:30:00,50.59,50.66,50.5,50.64,247542.0,46.5041,46.5684,46.4214,46.5501,247542.0
2018-05-02 15:40:00,50.65,50.67,50.49,50.5,321111.0,46.5593,46.5776,46.4122,46.4214,321111.0
2018-05-02 15:50:00,50.5,50.58,50.44,50.53,703201.0,46.4214,46.4949,46.3662,46.4489,703201.0
2018-05-03 09:30:00,50.27,50.69,50.15,50.53,624477.0,46.2099,46.596,46.0996,46.4489,624477.0
2018-05-03 09:40:00,50.53,50.69,50.39,50.6,188185.0,46.4489,46.596,46.3202,46.5133,188185.0
2018-05-03 09:50:00,50.6,50.91,50.42,50.9,352207.0,46.5133,46.7983,46.3478,46.7891,352207.0
2018-05-03 10:00:00,50.89,50.91,50.64,50.74,347883.0,46.7799,46.7983,46.5501,46.642,347883.0
2018-05-03 10:10:00,50.73,50.73,50.48,50.53,496267.0,46.6328,46.6328,46.403,46.4489,496267.0
2018-05-03 10:20:00,50.55,50.61,50.18,50.27,403523.0,46.4673,46.5225,46.1272,46.2099,403523.0
2018-05-03 10:30:00,50.28,50.33,50.17,50.24,459901.0,46.2191,46.2651,46.118,46.1824,459901.0
2018-05-03 10:40:00,50.25,50.35,50.17,50.23,225851.0,46.1916,46.2835,46.118,46.1732,225851.0
2018-05-03 10:50:00,50.22,50.26,49.94,50.03,364445.0,46.164,46.2007,45.9066,45.9893,364445.0
2018-05-03 11:00:00,50.02,50.07,49.88,49.95,296295.0,45.9801,46.0261,45.8514,45.9158,296295.0
2018-05-03 11:10:00,49.95,50.15,49.93,50.05,187301.0,45.9158,46.0996,45.8974,46.0077,187301.0
2018-05-03 11:20:00,50.05,50.08,49.91,49.94,168906.0,46.0077,46.0353,45.879,45.9066,168906.0
2018-05-03 11:30:00,49.94,50.09,49.9,49.98,179490.0,45.9066,46.0445,45.8698,45.9434,179490.0
2018-05-03 11:40:00,49.99,50.28,49.94,50.27,229073.0,45.9526,46.2191,45.9066,46.2099,229073.0
2018-05-03 11:50:00,50.27,50.28,50.15,50.15,182592.0,46.2099,46.2191,46.0996,46.0996,182592.0
2018-05-03 12:00:00,50.16,50.34,50.15,50.26,140827.0,46.1088,46.2743,46.0996,46.2007,140827.0
2018-05-03 12:10:00,50.27,50.29,50.08,50.09,139951.0,46.2099,46.2283,46.0353,46.0445,139951.0
2018-05-03 12:20:00,50.09,50.11,49.97,50.0,152410.0,46.0445,46.0629,45.9342,45.9617,152410.0
2018-05-03 12:30:00,50.0,50.36,50.0,50.28,166222.0,45.9617,46.2927,45.9617,46.2191,166222.0
2018-05-03 12:40:00,50.28,50.62,50.27,50.56,391203.0,46.2191,46.5317,46.2099,46.4765,391203.0
2018-05-03 12:50:00,50.57,50.8,50.52,50.73,202845.0,46.4857,46.6971,46.4397,46.6328,202845.0
2018-05-03 13:00:00,50.72,50.75,50.51,50.59,173664.0,46.6236,46.6512,46.4306,46.5041,173664.0
2018-05-03 13:10:00,50.58,50.78,50.56,50.7,155401.0,46.4949,46.6788,46.4765,46.6052,155401.0
2018-05-03 13:20:00,50.7,50.78,50.49,50.57,218585.0,46.6052,46.6788,46.4122,46.4857,218585.0
2018-05-03 13:30:00,50.57,50.86,50.56,50.76,238359.0,46.4857,46.7523,46.4765,46.6604,238359.0
2018-05-03 13:40:00,50.76,50.81,50.61,50.62,133668.0,46.6604,46.7063,46.5225,46.5317,133668.0
2018-05-03 13:50:00,50.62,50.72,50.58,50.58,176266.0,46.5317,46.6236,46.4949,46.4949,176266.0
2018-05-03 14:00:00,50.59,50.69,50.55,50.65,213799.0,46.5041,46.596,46.4673,46.5593,213799.0
2018-05-03 14:10:00,50.65,50.65,50.54,50.55,164105.0,46.5593,46.5593,46.4581,46.4673,164105.0
2018-05-03 14:20:00,50.56,50.56,50.41,50.55,168616.0,46.4765,46.4765,46.3386,46.4673,168616.0
2018-05-03 14:30:00,50.55,50.9,50.54,50.87,286335.0,46.4673,46.7891,46.4581,46.7615,286335.0
2018-05-03 14:40:00,50.86,50.89,50.68,50.71,193821.0,46.7523,46.7799,46.5868,46.6144,193821.0
2018-05-03 14:50:00,50.7,50.82,50.58,50.65,190061.0,46.6052,46.7155,46.4949,46.5593,190061.0
2018-05-03 15:00:00,50.66,50.81,50.65,50.68,205318.0,46.5684,46.7063,46.5593,46.5868,205318.0
2018-05-03 15:10:00,50.68,50.87,50.6,50.81,135354.0,46.5868,46.7615,46.5133,46.7063,135354.0
2018-05-03 15:20:00,50.8,50.86,50.75,50.84,142381.0,46.6971,46.7523,46.6512,46.7339,142381.0
2018-05-03 15:30:00,50.84,50.9,50.74,50.75,203883.0,46.7339,46.7891,46.642,46.6512,203883.0
2018-05-03 15:40:00,50.76,50.76,50.58,50.58,293922.0,46.6604,46.6604,46.4949,46.4949,293922.0
2018-05-03 15:50:00,50.58,50.74,50.45,50.72,622073.0,46.4949,46.642,46.3754,46.6236,622073.0
2018-05-04 09:30:00,50.4,50.79,50.18,50.75,346747.0,46.3294,46.6879,46.1272,46.6512,346747.0
2018-05-04 09:40:00,50.76,51.01,50.64,50.86,288211.0,46.6604,46.8902,46.5501,46.7523,288211.0
2018-05-04 09:50:00,50.85,50.93,50.77,50.9,244429.0,46.7431,46.8166,46.6696,46.7891,244429.0
2018-05-04 10:00:00,50.9,50.94,50.61,50.92,273385.0,46.7891,46.8258,46.5225,46.8074,273385.0
2018-05-04 10:10:00,50.92,51.08,50.89,50.95,276945.0,46.8074,46.9545,46.7799,46.835,276945.0
2018-05-04 10:20:00,50.95,51.31,50.94,51.26,298273.0,46.835,47.1659,46.8258,47.12,298273.0
2018-05-04 10:30:00,51.26,51.38,51.2,51.38,280742.0,47.12,47.2303,47.0648,47.2303,280742.0
2018-05-04 10:40:00,51.39,51.59,51.34,51.41,297587.0,47.2395,47.4233,47.1935,47.2579,297587.0
2018-05-04 10:50:00,51.41,51.58,51.36,51.45,211546.0,47.2579,47.4141,47.2119,47.2946,211546.0
2018-05-04 11:00:00,51.46,51.86,51.45,51.84,334533.0,47.3038,47.6715,47.2946,47.6531,334533.0
2018-05-04 11:10:00,51.84,52.03,51.81,51.91,465757.0,47.6531,47.8278,47.6256,47.7175,465757.0
2018-05-04 11:20:00,51.91,52.17,51.89,52.16,400166.0,47.7175,47.9565,47.6991,47.9473,400166.0
2018-05-04 11:30:00,52.16,52.23,52.06,52.06,375826.0,47.9473,48.0116,47.8554,47.8554,375826.0
2018-05-04 11:40:00,52.07,52.12,52.0,52.04,314089.0,47.8646,47.9105,47.8002,47.837,314089.0
2018-05-04 11:50:00,52.04,52.33,52.0,52.31,426846.0,47.837,48.1036,47.8002,48.0852,426846.0
2018-05-04 12:00:00,52.31,52.33,52.2,52.26,326303.0,48.0852,48.1036,47.9841,48.0392,326303.0
2018-05-04 12:10:00,52.25,52.28,52.19,52.24,152770.0,48.03,48.0576,47.9749,48.0208,152770.0
2018-05-04 12:20:00,52.24,52.34,52.19,52.25,236166.0,48.0208,48.1128,47.9749,48.03,236166.0
2018-05-04 12:30:00,52.24,52.46,52.21,52.43,321740.0,48.0208,48.2231,47.9933,48.1955,321740.0
2018-05-04 12:40:00,52.43,52.43,52.29,52.4,242734.0,48.1955,48.1955,48.0668,48.1679,242734.0
2018-05-04 12:50:00,52.39,52.42,52.26,52.32,194936.0,48.1587,48.1863,48.0392,48.0944,194936.0
2018-05-04 13:00:00,52.33,52.42,52.29,52.36,201706.0,48.1036,48.1863,48.0668,48.1311,201706.0
2018-05-04 13:10:00,52.37,52.39,52.21,52.22,161419.0,48.1403,48.1587,47.9933,48.0024,161419.0
2018-05-04 13:20:00,52.23,52.24,52.12,52.17,204132.0,48.0116,48.0208,47.9105,47.9565,204132.0
2018-05-04 13:30:00,52.17,52.32,52.17,52.29,151642.0,47.9565,48.0944,47.9565,48.0668,151642.0
2018-05-04 13:40:00,52.29,52.34,52.23,52.31,125362.0,48.0668,48.1128,48.0116,48.0852,125362.0
2018-05-04 13:50:00,52.31,52.37,52.28,52.36,144423.0,48.0852,48.1403,48.0576,48.1311,144423.0
2018-05-04 14:00:00,52.36,52.49,52.33,52.48,188431.0,48.1311,48.2506,48.1036,48.2415,188431.0
2018-05-04 14:10:00,52.48,52.54,52.46,52.52,194053.0,48.2415,48.2966,48.2231,48.2782,194053.0
2018-05-04 14:20:00,52.52,52.68,52.52,52.66,198696.0,48.2782,48.4253,48.2782,48.4069,198696.0
2018-05-04 14:30:00,52.67,52.69,52.54,52.59,173676.0,48.4161,48.4345,48.2966,48.3426,173676.0
2018-05-04 14:40:00,52.59,52.67,52.52,52.53,141838.0,48.3426,48.4161,48.2782,48.2874,141838.0
2018-05-04 14:50:00,52.53,52.58,52.39,52.4,338362.0,48.2874,48.3334,48.1587,48.1679,338362.0
2018-05-04 15:00:00,52.41,52.51,52.36,52.38,194848.0,48.1771,48.269,48.1311,48.1495,194848.0
2018-05-04 15:10:00,52.38,52.49,52.35,52.48,240963.0,48.1495,48.2506,48.1219,48.2415,240963.0
2018-05-04 15:20:00,52.48,52.55,52.41,52.54,204694.0,48.2415,48.3058,48.1771,48.2966,204694.0
2018-05-04 15:30:00,52.54,52.6,52.51,52.52,191019.0,48.2966,48.3518,48.269,48.2782,191019.0
2018-05-04 15:40:00,52.52,52.53,52.43,52.44,228878.0,48.2782,48.2874,48.1955,48.2047,228878.0
2018-05-04 15:50:00,52.43,52.57,52.37,52.56,933899.0,48.1955,48.3242,48.1403,48.315,933899.0
2018-05-07 09:30:00,52.77,52.8,52.3,52.31,639267.0,48.508,48.5356,48.076,48.0852,639267.0
2018-05-07 09:40:00,52.3,52.55,52.15,52.3,461227.0,48.076,48.3058,47.9381,48.076,461227.0
2018-05-07 09:50:00,52.3,52.54,52.3,52.39,274756.0,48.076,48.2966,48.076,48.1587,274756.0
2018-05-07 10:00:00,52.4,52.42,52.27,52.32,348993.0,48.1679,48.1863,48.0484,48.0944,348993.0
2018-05-07 10:10:00,52.32,52.59,52.3,52.51,333996.0,48.0944,48.3426,48.076,48.269,333996.0
2018-05-07 10:20:00,52.51,52.77,52.42,52.75,273533.0,48.269,48.508,48.1863,48.4896,273533.0
2018-05-07 10:30:00,52.76,52.9,52.44,52.47,316676.0,48.4988,48.6275,48.2047,48.2323,316676.0
2018-05-07 10:40:00,52.47,52.67,52.42,52.59,253795.0,48.2323,48.4161,48.1863,48.3426,253795.0
2018-05-07 10:50:00,52.58,52.8,52.53,52.79,259347.0,48.3334,48.5356,48.2874,48.5264,259347.0
2018-05-07 11:00:00,52.79,52.82,52.62,52.68,267253.0,48.5264,48.554,48.3701,48.4253,267253.0
2018-05-07 11:10:00,52.69,52.78,52.57,52.66,168721.0,48.4345,48.5172,48.3242,48.4069,168721.0
2018-05-07 11:20:00,52.66,52.76,52.61,52.65,189747.0,48.4069,48.4988,48.361,48.3977,189747.0
2018-05-07 11:30:00,52.64,52.69,52.52,52.54,231280.0,48.3885,48.4345,48.2782,48.2966,231280.0
2018-05-07 11:40:00,52.54,52.73,52.53,52.68,199505.0,48.2966,48.4713,48.2874,48.4253,199505.0
2018-05-07 11:50:00,52.68,52.72,52.58,52.68,153018.0,48.4253,48.4621,48.3334,48.4253,153018.0
2018-05-07 12:00:00,52.69,52.77,52.66,52.67,124155.0,48.4345,48.508,48.4069,48.4161,124155.0
2018-05-07 12:10:00,52.67,52.73,52.6,52.65,127735.0,48.4161,48.4713,48.3518,48.3977,127735.0
2018-05-07 12:20:00,52.64,52.68,52.53,52.61,208303.0,48.3885,48.4253,48.2874,48.361,208303.0
2018-05-07 12:30:00,52.6,52.63,52.55,52.59,120861.0,48.3518,48.3793,48.3058,48.3426,120861.0
2018-05-07 12:40:00,52.59,52.68,52.54,52.63,139385.0,48.3426,48.4253,48.2966,48.3793,139385.0
2018-05-07 12:50:00,52.63,52.67,52.56,52.63,157802.0,48.3793,48.4161,48.315,48.3793,157802.0
2018-05-07 13:00:00,52.62,52.71,52.61,52.64,324917.0,48.3701,48.4529,48.361,48.3885,324917.0
2018-05-07 13:10:00,52.64,52.72,52.6,52.71,132849.0,48.3885,48.4621,48.3518,48.4529,132849.0
2018-05-07 13:20:00,52.71,52.82,52.69,52.77,133321.0,48.4529,48.554,48.4345,48.508,133321.0
2018-05-07 13:30:00,52.77,52.8,52.72,52.79,149000.0,48.508,48.5356,48.4621,48.5264,149000.0
2018-05-07 13:40:00,52.8,52.83,52.72,52.73,99398.0,48.5356,48.5632,48.4621,48.4713,99398.0
2018-05-07 13:50:00,52.73,52.73,52.67,52.72,89565.0,48.4713,48.4713,48.4161,48.4621,89565.0
2018-05-07 14:00:00,52.71,52.76,52.68,52.72,83615.0,48.4529,48.4988,48.4253,48.4621,83615.0
2018-05-07 14:10:00,52.72,52.78,52.68,52.77,77116.0,48.4621,48.5172,48.4253,48.508,77116.0
2018-05-07 14:20:00,52.77,52.84,52.72,52.82,114412.0,48.508,48.5724,48.4621,48.554,114412.0
2018-05-07 14:30:00,52.82,52.86,52.74,52.74,184975.0,48.554,48.5908,48.4805,48.4805,184975.0
2018-05-07 14:40:00,52.75,52.81,52.67,52.68,140496.0,48.4896,48.5448,48.4161,48.4253,140496.0
2018-05-07 14:50:00,52.69,52.73,52.57,52.68,170510.0,48.4345,48.4713,48.3242,48.4253,170510.0
2018-05-07 15:00:00,52.67,52.73,52.63,52.67,158587.0,48.4161,48.4713,48.3793,48.4161,158587.0
2018-05-07 15:10:00,52.67,52.71,52.45,52.52,299624.0,48.4161,48.4529,48.2139,48.2782,299624.0
2018-05-07 15:20:00,52.53,52.54,52.4,52.53,260848.0,48.2874,48.2966,48.1679,48.2874,260848.0
2018-05-07 15:30:00,52.53,52.61,52.45,52.55,227763.0,48.2874,48.361,48.2139,48.3058,227763.0
2018-05-07 15:40:00,52.54,52.61,52.47,52.58,252194.0,48.2966,48.361,48.2323,48.3334,252194.0
2018-05-07 15:50:00,52.58,52.66,52.45,52.58,569194.0,48.3334,48.4069,48.2139,48.3334,569194.0
2018-05-08 09:30:00,52.7,53.11,52.6,52.94,602792.0,48.4437,48.8206,48.3518,48.6643,602792.0
2018-05-08 09:40:00,52.93,53.02,52.8,52.95,371101.0,48.6551,48.7378,48.5356,48.6735,371101.0
2018-05-08 09:50:00,52.95,53.07,52.82,52.95,690419.0,48.6735,48.7838,48.554,48.6735,690419.0
2018-05-08 10:00:00,52.96,53.16,52.94,53.15,319832.0,48.6827,48.8665,48.6643,48.8573,319832.0
2018-05-08 10:10:00,53.15,53.27,53.13,53.25,258478.0,48.8573,48.9676,48.839,48.9493,258478.0
2018-05-08 10:20:00,53.26,53.38,53.15,53.21,310620.0,48.9585,49.0688,48.8573,48.9125,310620.0
2018-05-08 10:30:00,53.2,53.45,53.2,53.36,246999.0,48.9033,49.1331,48.9033,49.0504,246999.0
2018-05-08 10:40:00,53.37,53.38,53.21,53.21,252211.0,49.0596,49.0688,48.9125,48.9125,252211.0
2018-05-08 10:50:00,53.21,53.31,53.16,53.16,155217.0,48.9125,49.0044,48.8665,48.8665,155217.0
2018-05-08 11:00:00,53.16,53.2,53.08,53.12,185030.0,48.8665,48.9033,48.793,48.8298,185030.0
2018-05-08 11:10:00,53.12,53.49,53.11,53.41,273252.0,48.8298,49.1699,48.8206,49.0963,273252.0
2018-05-08 11:20:00,53.41,53.49,53.23,53.39,245628.0,49.0963,49.1699,48.9309,49.078,245628.0
2018-05-08 11:30:00,53.38,53.44,53.2,53.22,180979.0,49.0688,49.1239,48.9033,48.9217,180979.0
2018-05-08 11:40:00,53.22,53.41,53.21,53.36,170454.0,48.9217,49.0963,48.9125,49.0504,170454.0
2018-05-08 11:50:00,53.37,53.4,53.3,53.36,114191.0,49.0596,49.0871,48.9952,49.0504,114191.0
2018-05-08 12:00:00,53.36,53.39,53.27,53.33,170378.0,49.0504,49.078,48.9676,49.0228,170378.0
2018-05-08 12:10:00,53.32,53.38,53.27,53.34,204733.0,49.0136,49.0688,48.9676,49.032,204733.0
2018-05-08 12:20:00,53.34,53.36,53.25,53.32,154026.0,49.032,49.0504,48.9493,49.0136,154026.0
2018-05-08 12:30:00,53.31,53.36,53.27,53.33,122865.0,49.0044,49.0504,48.9676,49.0228,122865.0
2018-05-08 12:40:00,53.33,53.37,53.25,53.27,97318.0,49.0228,49.0596,48.9493,48.9676,97318.0
2018-05-08 12:50:00,53.27,53.33,53.16,53.23,282626.0,48.9676,49.0228,48.8665,48.9309,282626.0
2018-05-08 13:00:00,53.23,53.36,53.21,53.29,229301.0,48.9309,49.0504,48.9125,48.986,229301.0
2018-05-08 13:10:00,53.29,53.37,53.24,53.29,221395.0,48.986,49.0596,48.9401,48.986,221395.0
2018-05-08 13:20:00,53.29,53.38,53.28,53.34,177044.0,48.986,49.0688,48.9768,49.032,177044.0
2018-05-08 13:30:00,53.34,53.38,53.31,53.33,75437.0,49.032,49.0688,49.0044,49.0228,75437.0
2018-05-08 13:40:00,53.33,53.36,53.26,53.28,101654.0,49.0228,49.0504,48.9585,48.9768,101654.0
2018-05-08 13:50:00,53.28,53.31,53.17,53.22,226365.0,48.9768,49.0044,48.8757,48.9217,226365.0
2018-05-08 14:00:00,53.21,53.27,53.17,53.23,179912.0,48.9125,48.9676,48.8757,48.9309,179912.0
2018-05-08 14:10:00,53.23,53.33,53.16,53.33,199481.0,48.9309,49.0228,48.8665,49.0228,199481.0
2018-05-08 14:20:00,53.32,53.49,53.23,53.33,350673.0,49.0136,49.1699,48.9309,49.0228,350673.0
2018-05-08 14:30:00,53.33,53.39,53.21,53.22,275355.0,49.0228,49.078,48.9125,48.9217,275355.0
2018-05-08 14:40:00,53.21,53.23,53.05,53.17,248442.0,48.9125,48.9309,48.7654,48.8757,248442.0
2018-05-08 14:50:00,53.16,53.28,53.11,53.17,148892.0,48.8665,48.9768,48.8206,48.8757,148892.0
2018-05-08 15:00:00,53.17,53.29,53.11,53.21,170883.0,48.8757,48.986,48.8206,48.9125,170883.0
2018-05-08 15:10:00,53.2,53.3,53.15,53.26,210658.0,48.9033,48.9952,48.8573,48.9585,210658.0
2018-05-08 15:20:00,53.26,53.32,53.22,53.26,195639.0,48.9585,49.0136,48.9217,48.9585,195639.0
2018-05-08 15:30:00,53.27,53.33,53.24,53.28,196216.0,48.9676,49.0228,48.9401,48.9768,196216.0
2018-05-08 15:40:00,53.28,53.31,53.2,53.2,265078.0,48.9768,49.0044,48.9033,48.9033,265078.0
2018-05-08 15:50:00,53.21,53.47,53.2,53.46,685457.0,48.9125,49.1515,48.9033,49.1423,685457.0
2018-05-09 09:30:00,53.53,53.7,53.27,53.27,591280.0,49.2066,49.3629,48.9676,48.9676,591280.0
2018-05-09 09:40:00,53.27,53.82,53.26,53.73,337658.0,48.9676,49.4732,48.9585,49.3905,337658.0
2018-05-09 09:50:00,53.73,53.79,53.48,53.5,245740.0,49.3905,49.4456,49.1607,49.1791,245740.0
2018-05-09 10:00:00,53.5,53.58,53.27,53.56,370070.0,49.1791,49.2526,48.9676,49.2342,370070.0
2018-05-09 10:10:00,53.56,53.73,53.48,53.73,275041.0,49.2342,49.3905,49.1607,49.3905,275041.0
2018-05-09 10:20:00,53.73,53.77,53.45,53.48,223400.0,49.3905,49.4273,49.1331,49.1607,223400.0
2018-05-09 10:30:00,53.48,53.52,53.35,53.45,272252.0,49.1607,49.1975,49.0412,49.1331,272252.0
2018-05-09 10:40:00,53.45,53.67,53.45,53.62,169556.0,49.1331,49.3353,49.1331,49.2894,169556.0
2018-05-09 10:50:00,53.63,53.66,53.33,53.42,227986.0,49.2986,49.3261,49.0228,49.1055,227986.0
2018-05-09 11:00:00,53.43,53.58,53.33,53.57,168255.0,49.1147,49.2526,49.0228,49.2434,168255.0
2018-05-09 11:10:00,53.56,53.59,53.44,53.55,164904.0,49.2342,49.2618,49.1239,49.225,164904.0
2018-05-09 11:20:00,53.56,53.63,53.51,53.62,132795.0,49.2342,49.2986,49.1883,49.2894,132795.0
2018-05-09 11:30:00,53.61,53.65,53.54,53.58,131364.0,49.2802,49.317,49.2158,49.2526,131364.0
2018-05-09 11:40:00,53.58,53.65,53.53,53.59,136781.0,49.2526,49.317,49.2066,49.2618,136781.0
2018-05-09 11:50:00,53.59,53.66,53.56,53.64,110161.0,49.2618,49.3261,49.2342,49.3078,110161.0
2018-05-09 12:00:00,53.65,53.75,53.63,53.63,145458.0,49.317,49.4089,49.2986,49.2986,145458.0
2018-05-09 12:10:00,53.63,53.66,53.53,53.57,118917.0,49.2986,49.3261,49.2066,49.2434,118917.0
2018-05-09 12:20:00,53.57,53.81,53.57,53.77,140129.0,49.2434,49.464,49.2434,49.4273,140129.0
2018-05-09 12:30:00,53.77,53.81,53.71,53.72,140981.0,49.4273,49.464,49.3721,49.3813,140981.0
2018-05-09 12:40:00,53.73,53.86,53.71,53.85,122232.0,49.3905,49.51,49.3721,49.5008,122232.0
2018-05-09 12:50:00,53.85,53.85,53.73,53.74,89195.0,49.5008,49.5008,49.3905,49.3997,89195.0
2018-05-09 13:00:00,53.75,53.82,53.75,53.79,110285.0,49.4089,49.4732,49.4089,49.4456,110285.0
2018-05-09 13:10:00,53.78,53.79,53.67,53.72,143549.0,49.4365,49.4456,49.3353,49.3813,143549.0
2018-05-09 13:20:00,53.72,53.89,53.72,53.89,101730.0,49.3813,49.5376,49.3813,49.5376,101730.0
2018-05-09 13:30:00,53.88,53.94,53.85,53.91,104116.0,49.5284,49.5835,49.5008,49.556,104116.0
2018-05-09 13:40:00,53.91,53.97,53.88,53.95,84029.0,49.556,49.6111,49.5284,49.5927,84029.0
2018-05-09 13:50:00,53.96,53.98,53.9,53.91,109679.0,49.6019,49.6203,49.5468,49.556,109679.0
2018-05-09 14:00:00,53.91,53.92,53.8,53.84,152380.0,49.556,49.5651,49.4548,49.4916,152380.0
2018-05-09 14:10:00,53.84,53.92,53.83,53.85,157332.0,49.4916,49.5651,49.4824,49.5008,157332.0
2018-05-09 14:20:00,53.85,53.95,53.84,53.93,165796.0,49.5008,49.5927,49.4916,49.5743,165796.0
2018-05-09 14:30:00,53.94,54.04,53.92,53.99,264970.0,49.5835,49.6755,49.5651,49.6295,264970.0
2018-05-09 14:40:00,54.0,54.05,53.92,53.98,189537.0,49.6387,49.6846,49.5651,49.6203,189537.0
2018-05-09 14:50:00,53.99,54.05,53.92,54.0,198310.0,49.6295,49.6846,49.5651,49.6387,198310.0
2018-05-09 15:00:00,53.99,54.02,53.95,53.99,158105.0,49.6295,49.6571,49.5927,49.6295,158105.0
2018-05-09 15:10:00,53.99,54.0,53.86,53.86,238092.0,49.6295,49.6387,49.51,49.51,238092.0
2018-05-09 15:20:00,53.86,53.95,53.85,53.93,210843.0,49.51,49.5927,49.5008,49.5743,210843.0
2018-05-09 15:30:00,53.94,54.03,53.93,54.0,191414.0,49.5835,49.6663,49.5743,49.6387,191414.0
2018-05-09 15:40:00,53.99,54.01,53.93,53.98,209519.0,49.6295,49.6479,49.5743,49.6203,209519.0
2018-05-09 15:50:00,53.98,54.17,53.98,54.13,598329.0,49.6203,49.795,49.6203,49.7582,598329.0
2018-05-10 09:30:00,54.49,54.82,54.45,54.47,528129.0,50.0891,50.3925,50.0523,50.0707,528129.0
2018-05-10 09:40:00,54.47,54.59,54.37,54.38,375335.0,50.0707,50.181,49.9788,49.988,375335.0
2018-05-10 09:50:00,54.37,54.51,54.34,54.45,252703.0,49.9788,50.1075,49.9512,50.0523,252703.0
2018-05-10 10:00:00,54.46,54.74,54.32,54.74,414389.0,50.0615,50.3189,49.9328,50.3189,414389.0
2018-05-10 10:10:00,54.75,54.86,54.65,54.71,273367.0,50.3281,50.4292,50.2362,50.2913,273367.0
2018-05-10 10:20:00,54.71,54.74,54.6,54.7,208713.0,50.2913,50.3189,50.1902,50.2822,208713.0
2018-05-10 10:30:00,54.69,54.78,54.66,54.69,204850.0,50.273,50.3557,50.2454,50.273,204850.0
2018-05-10 10:40:00,54.7,54.77,54.66,54.77,179592.0,50.2822,50.3465,50.2454,50.3465,179592.0
2018-05-10 10:50:00,54.77,54.77,54.63,54.67,133349.0,50.3465,50.3465,50.2178,50.2546,133349.0
2018-05-10 11:00:00,54.66,54.78,54.64,54.72,205682.0,50.2454,50.3557,50.227,50.3005,205682.0
2018-05-10 11:10:00,54.73,54.99,54.72,54.96,163835.0,50.3097,50.5487,50.3005,50.5212,163835.0
2018-05-10 11:20:00,54.96,54.97,54.84,54.89,114233.0,50.5212,50.5303,50.4108,50.4568,114233.0
2018-05-10 11:30:00,54.89,54.89,54.82,54.84,133234.0,50.4568,50.4568,50.3925,50.4108,133234.0
2018-05-10 11:40:00,54.85,54.9,54.81,54.89,111508.0,50.42,50.466,50.3833,50.4568,111508.0
2018-05-10 11:50:00,54.9,54.97,54.83,54.97,152931.0,50.466,50.5303,50.4017,50.5303,152931.0
2018-05-10 12:00:00,54.96,55.03,54.94,55.0,256529.0,50.5212,50.5855,50.5028,50.5579,256529.0
2018-05-10 12:10:00,55.0,55.1,54.97,55.08,142506.0,50.5579,50.6498,50.5303,50.6315,142506.0
2018-05-10 12:20:00,55.07,55.14,55.01,55.13,162066.0,50.6223,50.6866,50.5671,50.6774,162066.0
2018-05-10 12:30:00,55.12,55.19,55.09,55.18,159755.0,50.6682,50.7326,50.6407,50.7234,159755.0
2018-05-10 12:40:00,55.18,55.23,55.15,55.16,129844.0,50.7234,50.7693,50.6958,50.705,129844.0
2018-05-10 12:50:00,55.17,55.21,55.14,55.16,104998.0,50.7142,50.751,50.6866,50.705,104998.0
2018-05-10 13:00:00,55.17,55.3,55.16,55.25,206647.0,50.7142,50.8337,50.705,50.7877,206647.0
2018-05-10 13:10:00,55.25,55.3,55.23,55.26,116514.0,50.7877,50.8337,50.7693,50.7969,116514.0
2018-05-10 13:20:00,55.26,55.33,55.21,55.23,173966.0,50.7969,50.8613,50.751,50.7693,173966.0
2018-05-10 13:30:00,55.23,55.28,55.17,55.24,147515.0,50.7693,50.8153,50.7142,50.7785,147515.0
2018-05-10 13:40:00,55.24,55.24,55.12,55.14,163819.0,50.7785,50.7785,50.6682,50.6866,163819.0
2018-05-10 13:50:00,55.13,55.19,55.04,55.1,167284.0,50.6774,50.7326,50.5947,50.6498,167284.0
2018-05-10 14:00:00,55.11,55.2,55.0,55.18,171017.0,50.659,50.7418,50.5579,50.7234,171017.0
2018-05-10 14:10:00,55.17,55.29,55.16,55.25,148500.0,50.7142,50.8245,50.705,50.7877,148500.0
2018-05-10 14:20:00,55.25,55.38,55.22,55.38,316679.0,50.7877,50.9072,50.7602,50.9072,316679.0
2018-05-10 14:30:00,55.37,55.39,55.24,55.26,119335.0,50.898,50.9164,50.7785,50.7969,119335.0
2018-05-10 14:40:00,55.27,55.42,55.2,55.41,184427.0,50.8061,50.944,50.7418,50.9348,184427.0
2018-05-10 14:50:00,55.41,55.48,55.38,55.47,132276.0,50.9348,50.9992,50.9072,50.99,132276.0
2018-05-10 15:00:00,55.47,55.48,55.3,55.36,189649.0,50.99,50.9992,50.8337,50.8888,189649.0
2018-05-10 15:10:00,55.36,55.44,55.3,55.39,174468.0,50.8888,50.9624,50.8337,50.9164,174468.0
2018-05-10 15:20:00,55.38,55.45,55.37,55.45,170713.0,50.9072,50.9716,50.898,50.9716,170713.0
2018-05-10 15:30:00,55.44,55.48,55.36,55.38,221940.0,50.9624,50.9992,50.8888,50.9072,221940.0
2018-05-10 15:40:00,55.38,55.52,55.36,55.51,302696.0,50.9072,51.0359,50.8888,51.0267,302696.0
2018-05-10 15:50:00,55.51,55.62,55.46,55.52,770293.0,51.0267,51.1278,50.9808,51.0359,770293.0
2018-05-11 09:30:00,55.44,55.49,55.22,55.26,397933.0,50.9624,51.0083,50.7602,50.7969,397933.0
2018-05-11 09:40:00,55.26,55.26,54.92,54.97,305561.0,50.7969,50.7969,50.4844,50.5303,305561.0
2018-05-11 09:50:00,54.98,55.3,54.94,55.23,346337.0,50.5395,50.8337,50.5028,50.7693,346337.0
2018-05-11 10:00:00,55.24,55.57,55.23,55.57,258043.0,50.7785,51.0819,50.7693,51.0819,258043.0
2018-05-11 10:10:00,55.57,55.82,55.53,55.78,338534.0,51.0819,51.3117,51.0451,51.2749,338534.0
2018-05-11 10:20:00,55.77,55.83,55.64,55.66,230498.0,51.2657,51.3209,51.1462,51.1646,230498.0
2018-05-11 10:30:00,55.68,55.74,55.56,55.71,214972.0,51.183,51.2382,51.0727,51.2106,214972.0
2018-05-11 10:40:00,55.71,55.89,55.71,55.84,264772.0,51.2106,51.376,51.2106,51.3301,264772.0
2018-05-11 10:50:00,55.85,55.89,55.78,55.8,184424.0,51.3393,51.376,51.2749,51.2933,184424.0
2018-05-11 11:00:00,55.8,55.8,55.52,55.53,172082.0,51.2933,51.2933,51.0359,51.0451,172082.0
2018-05-11 11:10:00,55.53,55.6,55.36,55.37,205013.0,51.0451,51.1095,50.8888,50.898,205013.0
2018-05-11 11:20:00,55.37,55.42,55.34,55.36,174377.0,50.898,50.944,50.8705,50.8888,174377.0
2018-05-11 11:30:00,55.36,55.39,55.15,55.18,217490.0,50.8888,50.9164,50.6958,50.7234,217490.0
2018-05-11 11:40:00,55.18,55.25,55.13,55.16,268579.0,50.7234,50.7877,50.6774,50.705,268579.0
2018-05-11 11:50:00,55.16,55.31,55.15,55.28,136445.0,50.705,50.8429,50.6958,50.8153,136445.0
2018-05-11 12:00:00,55.29,55.33,55.15,55.17,147346.0,50.8245,50.8613,50.6958,50.7142,147346.0
2018-05-11 12:10:00,55.17,55.2,55.03,55.11,145446.0,50.7142,50.7418,50.5855,50.659,145446.0
2018-05-11 12:20:00,55.11,55.14,54.96,54.98,204811.0,50.659,50.6866,50.5212,50.5395,204811.0
2018-05-11 12:30:00,54.98,55.05,54.93,54.99,147574.0,50.5395,50.6039,50.4936,50.5487,147574.0
2018-05-11 12:40:00,54.99,55.04,54.87,55.03,129252.0,50.5487,50.5947,50.4384,50.5855,129252.0
2018-05-11 12:50:00,55.03,55.04,54.9,54.97,114481.0,50.5855,50.5947,50.466,50.5303,114481.0
2018-05-11 13:00:00,54.96,54.97,54.85,54.9,81048.0,50.5212,50.5303,50.42,50.466,81048.0
2018-05-11 13:10:00,54.91,54.98,54.88,54.96,141366.0,50.4752,50.5395,50.4476,50.5212,141366.0
2018-05-11 13:20:00,54.96,55.11,54.95,55.07,151275.0,50.5212,50.659,50.512,50.6223,151275.0
2018-05-11 13:30:00,55.07,55.08,54.96,54.98,161661.0,50.6223,50.6315,50.5212,50.5395,161661.0
2018-05-11 13:40:00,54.97,55.0,54.94,54.96,104477.0,50.5303,50.5579,50.5028,50.5212,104477.0
2018-05-11 13:50:00,54.97,54.97,54.89,54.92,126204.0,50.5303,50.5303,50.4568,50.4844,126204.0
2018-05-11 14:00:00,54.93,54.94,54.72,54.76,140215.0,50.4936,50.5028,50.3005,50.3373,140215.0
2018-05-11 14:10:00,54.76,54.84,54.75,54.8,104475.0,50.3373,50.4108,50.3281,50.3741,104475.0
2018-05-11 14:20:00,54.81,54.84,54.77,54.79,110783.0,50.3833,50.4108,50.3465,50.3649,110783.0
2018-05-11 14:30:00,54.78,54.81,54.73,54.76,129683.0,50.3557,50.3833,50.3097,50.3373,129683.0
2018-05-11 14:40:00,54.76,54.78,54.67,54.74,167507.0,50.3373,50.3557,50.2546,50.3189,167507.0
2018-05-11 14:50:00,54.74,54.78,54.63,54.69,148830.0,50.3189,50.3557,50.2178,50.273,148830.0
2018-05-11 15:00:00,54.68,54.82,54.68,54.78,156596.0,50.2638,50.3925,50.2638,50.3557,156596.0
2018-05-11 15:10:00,54.77,54.79,54.57,54.59,265845.0,50.3465,50.3649,50.1627,50.181,265845.0
2018-05-11 15:20:00,54.59,54.64,54.55,54.61,248349.0,50.181,50.227,50.1443,50.1994,248349.0
2018-05-11 15:30:00,54.61,54.78,54.58,54.78,791044.0,50.1994,50.3557,50.1718,50.3557,791044.0
2018-05-11 15:40:00,54.78,54.81,54.69,54.79,393529.0,50.3557,50.3833,50.273,50.3649,393529.0
2018-05-11 15:50:00,54.8,54.86,54.76,54.83,564036.0,50.3741,50.4292,50.3373,50.4017,564036.0
2018-05-14 09:30:00,55.77,56.77,55.77,56.6,1249727.0,51.2657,52.185,51.2657,52.0287,1249727.0
2018-05-14 09:40:00,56.59,56.94,56.56,56.63,722547.0,52.0195,52.3412,51.9919,52.0563,722547.0
2018-05-14 09:50:00,56.63,56.66,56.13,56.14,544920.0,52.0563,52.0839,51.5967,51.6059,544920.0
2018-05-14 10:00:00,56.13,56.26,56.01,56.2,433192.0,51.5967,51.7162,51.4863,51.661,433192.0
2018-05-14 10:10:00,56.19,56.2,56.0,56.03,248876.0,51.6518,51.661,51.4772,51.5047,248876.0
2018-05-14 10:20:00,56.03,56.06,55.83,55.97,294173.0,51.5047,51.5323,51.3209,51.4496,294173.0
2018-05-14 10:30:00,55.97,56.06,55.88,55.96,264039.0,51.4496,51.5323,51.3668,51.4404,264039.0
2018-05-14 10:40:00,55.95,56.05,55.76,55.76,229964.0,51.4312,51.5231,51.2565,51.2565,229964.0
2018-05-14 10:50:00,55.77,55.78,55.51,55.51,345577.0,51.2657,51.2749,51.0267,51.0267,345577.0
2018-05-14 11:00:00,55.51,55.62,55.47,55.53,271094.0,51.0267,51.1278,50.99,51.0451,271094.0
2018-05-14 11:10:00,55.53,55.65,55.43,55.65,294189.0,51.0451,51.1554,50.9532,51.1554,294189.0
2018-05-14 11:20:00,55.64,55.8,55.6,55.66,287356.0,51.1462,51.2933,51.1095,51.1646,287356.0
2018-05-14 11:30:00,55.66,55.74,55.62,55.67,263635.0,51.1646,51.2382,51.1278,51.1738,263635.0
2018-05-14 11:40:00,55.67,55.72,55.59,55.71,225153.0,51.1738,51.2198,51.1003,51.2106,225153.0
2018-05-14 11:50:00,55.7,55.76,55.62,55.68,248668.0,51.2014,51.2565,51.1278,51.183,248668.0
2018-05-14 12:00:00,55.68,55.78,55.65,55.75,288166.0,51.183,51.2749,51.1554,51.2473,288166.0
2018-05-14 12:10:00,55.76,55.82,55.7,55.72,119972.0,51.2565,51.3117,51.2014,51.2198,119972.0
2018-05-14 12:20:00,55.73,55.74,55.66,55.74,185510.0,51.229,51.2382,51.1646,51.2382,185510.0
2018-05-14 12:30:00,55.73,55.76,55.69,55.7,306437.0,51.229,51.2565,51.1922,51.2014,306437.0
2018-05-14 12:40:00,55.7,55.72,55.57,55.57,137283.0,51.2014,51.2198,51.0819,51.0819,137283.0
2018-05-14 12:50:00,55.56,55.57,55.35,55.38,236285.0,51.0727,51.0819,50.8797,50.9072,236285.0
2018-05-14 13:00:00,55.38,55.44,55.36,55.39,146838.0,50.9072,50.9624,50.8888,50.9164,146838.0
2018-05-14 13:10:00,55.4,55.42,55.26,55.28,161997.0,50.9256,50.944,50.7969,50.8153,161997.0
2018-05-14 13:20:00,55.28,55.41,55.24,55.34,171109.0,50.8153,50.9348,50.7785,50.8705,171109.0
2018-05-14 13:30:00,55.35,55.43,55.24,55.4,134648.0,50.8797,50.9532,50.7785,50.9256,134648.0
2018-05-14 13:40:00,55.4,55.45,55.39,55.43,107095.0,50.9256,50.9716,50.9164,50.9532,107095.0
2018-05-14 13:50:00,55.43,55.51,55.4,55.5,128152.0,50.9532,51.0267,50.9256,51.0175,128152.0
2018-05-14 14:00:00,55.49,55.52,55.33,55.34,145518.0,51.0083,51.0359,50.8613,50.8705,145518.0
2018-05-14 14:10:00,55.34,55.37,55.23,55.33,115810.0,50.8705,50.898,50.7693,50.8613,115810.0
2018-05-14 14:20:00,55.33,55.5,55.32,55.48,136608.0,50.8613,51.0175,50.8521,50.9992,136608.0
2018-05-14 14:30:00,55.47,55.56,55.46,55.54,142397.0,50.99,51.0727,50.9808,51.0543,142397.0
2018-05-14 14:40:00,55.53,55.53,55.44,55.44,160815.0,51.0451,51.0451,50.9624,50.9624,160815.0
2018-05-14 14:50:00,55.45,55.54,55.41,55.52,128005.0,50.9716,51.0543,50.9348,51.0359,128005.0
2018-05-14 15:00:00,55.53,55.58,55.48,55.54,209341.0,51.0451,51.0911,50.9992,51.0543,209341.0
2018-05-14 15:10:00,55.54,55.54,55.39,55.43,163541.0,51.0543,51.0543,50.9164,50.9532,163541.0
2018-05-14 15:20:00,55.44,55.49,55.41,55.46,152181.0,50.9624,51.0083,50.9348,50.9808,152181.0
2018-05-14 15:30:00,55.45,55.48,55.39,55.41,191107.0,50.9716,50.9992,50.9164,50.9348,191107.0
2018-05-14 15:40:00,55.41,55.47,55.32,55.32,256520.0,50.9348,50.99,50.8521,50.8521,256520.0
2018-05-14 15:50:00,55.33,55.42,55.25,55.26,910829.0,50.8613,50.944,50.7877,50.7969,910829.0
2018-05-15 09:30:00,54.68,54.87,53.95,54.01,739846.0,50.2638,50.4384,49.5927,49.6479,739846.0
2018-05-15 09:40:00,54.0,54.03,53.74,53.77,538964.0,49.6387,49.6663,49.3997,49.4273,538964.0
2018-05-15 09:50:00,53.76,54.03,53.74,53.85,410151.0,49.4181,49.6663,49.3997,49.5008,410151.0
2018-05-15 10:00:00,53.85,54.05,53.8,53.92,387375.0,49.5008,49.6846,49.4548,49.5651,387375.0
2018-05-15 10:10:00,53.92,54.01,53.81,53.87,291751.0,49.5651,49.6479,49.464,49.5192,291751.0
2018-05-15 10:20:00,53.86,53.88,53.61,53.64,374335.0,49.51,49.5284,49.2802,49.3078,374335.0
2018-05-15 10:30:00,53.63,54.18,53.59,54.12,440198.0,49.2986,49.8041,49.2618,49.749,440198.0
2018-05-15 10:40:00,54.13,54.16,53.95,54.08,327401.0,49.7582,49.7858,49.5927,49.7122,327401.0
2018-05-15 10:50:00,54.08,54.14,53.74,53.76,473447.0,49.7122,49.7674,49.3997,49.4181,473447.0
2018-05-15 11:00:00,53.76,54.0,53.76,53.91,242857.0,49.4181,49.6387,49.4181,49.556,242857.0
2018-05-15 11:10:00,53.9,53.94,53.73,53.92,248197.0,49.5468,49.5835,49.3905,49.5651,248197.0
2018-05-15 11:20:00,53.92,54.03,53.9,53.9,183910.0,49.5651,49.6663,49.5468,49.5468,183910.0
2018-05-15 11:30:00,53.9,53.98,53.85,53.88,185176.0,49.5468,49.6203,49.5008,49.5284,185176.0
2018-05-15 11:40:00,53.88,53.89,53.7,53.75,302739.0,49.5284,49.5376,49.3629,49.4089,302739.0
2018-05-15 11:50:00,53.75,53.82,53.59,53.63,270433.0,49.4089,49.4732,49.2618,49.2986,270433.0
2018-05-15 12:00:00,53.63,53.67,53.48,53.59,248421.0,49.2986,49.3353,49.1607,49.2618,248421.0
2018-05-15 12:10:00,53.59,53.6,53.5,53.53,159583.0,49.2618,49.271,49.1791,49.2066,159583.0
2018-05-15 12:20:00,53.54,53.6,53.5,53.58,149974.0,49.2158,49.271,49.1791,49.2526,149974.0
2018-05-15 12:30:00,53.58,53.65,53.57,53.6,172041.0,49.2526,49.317,49.2434,49.271,172041.0
2018-05-15 12:40:00,53.6,53.69,53.54,53.65,168810.0,49.271,49.3537,49.2158,49.317,168810.0
2018-05-15 12:50:00,53.65,53.65,53.54,53.58,151114.0,49.317,49.317,49.2158,49.2526,151114.0
2018-05-15 13:00:00,53.58,53.72,53.58,53.61,164869.0,49.2526,49.3813,49.2526,49.2802,164869.0
2018-05-15 13:10:00,53.61,53.72,53.61,53.64,124943.0,49.2802,49.3813,49.2802,49.3078,124943.0
2018-05-15 13:20:00,53.64,53.7,53.58,53.62,190161.0,49.3078,49.3629,49.2526,49.2894,190161.0
2018-05-15 13:30:00,53.62,53.7,53.57,53.68,190579.0,49.2894,49.3629,49.2434,49.3445,190579.0
2018-05-15 13:40:00,53.68,53.94,53.67,53.93,201466.0,49.3445,49.5835,49.3353,49.5743,201466.0
2018-05-15 13:50:00,53.93,53.95,53.71,53.73,245457.0,49.5743,49.5927,49.3721,49.3905,245457.0
2018-05-15 14:00:00,53.72,53.87,53.71,53.86,166877.0,49.3813,49.5192,49.3721,49.51,166877.0
2018-05-15 14:10:00,53.85,53.95,53.78,53.83,210716.0,49.5008,49.5927,49.4365,49.4824,210716.0
2018-05-15 14:20:00,53.82,53.97,53.74,53.95,341591.0,49.4732,49.6111,49.3997,49.5927,341591.0
2018-05-15 14:30:00,53.94,54.08,53.93,53.99,218178.0,49.5835,49.7122,49.5743,49.6295,218178.0
2018-05-15 14:40:00,53.99,54.03,53.88,53.89,176718.0,49.6295,49.6663,49.5284,49.5376,176718.0
2018-05-15 14:50:00,53.89,53.98,53.86,53.9,148307.0,49.5376,49.6203,49.51,49.5468,148307.0
2018-05-15 15:00:00,53.9,53.95,53.81,53.83,188928.0,49.5468,49.5927,49.464,49.4824,188928.0
2018-05-15 15:10:00,53.83,53.86,53.77,53.77,178012.0,49.4824,49.51,49.4273,49.4273,178012.0
2018-05-15 15:20:00,53.78,53.85,53.74,53.83,200264.0,49.4365,49.5008,49.3997,49.4824,200264.0
2018-05-15 15:30:00,53.82,53.98,53.8,53.96,211321.0,49.4732,49.6203,49.4548,49.6019,211321.0
2018-05-15 15:40:00,53.96,53.98,53.89,53.91,235047.0,49.6019,49.6203,49.5376,49.556,235047.0
2018-05-15 15:50:00,53.92,54.13,53.91,54.1,921463.0,49.5651,49.7582,49.556,49.7306,921463.0
2018-05-16 09:30:00,54.55,54.99,54.46,54.78,632149.0,50.1443,50.5487,50.0615,50.3557,632149.0
2018-05-16 09:40:00,54.78,55.0,54.58,54.83,371567.0,50.3557,50.5579,50.1718,50.4017,371567.0
2018-05-16 09:50:00,54.84,55.13,54.83,55.06,252031.0,50.4108,50.6774,50.4017,50.6131,252031.0
2018-05-16 10:00:00,55.08,55.1,54.92,54.95,149797.0,50.6315,50.6498,50.4844,50.512,149797.0
2018-05-16 10:10:00,54.95,55.13,54.91,55.09,222193.0,50.512,50.6774,50.4752,50.6407,222193.0
2018-05-16 10:20:00,55.09,55.2,54.97,55.15,205258.0,50.6407,50.7418,50.5303,50.6958,205258.0
2018-05-16 10:30:00,55.17,55.31,55.15,55.28,242600.0,50.7142,50.8429,50.6958,50.8153,242600.0
2018-05-16 10:40:00,55.27,55.39,55.24,55.36,177281.0,50.8061,50.9164,50.7785,50.8888,177281.0
2018-05-16 10:50:00,55.37,55.4,55.27,55.28,204184.0,50.898,50.9256,50.8061,50.8153,204184.0
2018-05-16 11:00:00,55.27,55.4,55.21,55.39,188737.0,50.8061,50.9256,50.751,50.9164,188737.0
2018-05-16 11:10:00,55.39,55.44,55.3,55.44,170568.0,50.9164,50.9624,50.8337,50.9624,170568.0
2018-05-16 11:20:00,55.44,55.46,55.1,55.12,192822.0,50.9624,50.9808,50.6498,50.6682,192822.0
2018-05-16 11:30:00,55.11,55.13,55.04,55.07,231838.0,50.659,50.6774,50.5947,50.6223,231838.0
2018-05-16 11:40:00,55.08,55.12,55.04,55.1,211699.0,50.6315,50.6682,50.5947,50.6498,211699.0
2018-05-16 11:50:00,55.1,55.13,55.06,55.09,195407.0,50.6498,50.6774,50.6131,50.6407,195407.0
2018-05-16 12:00:00,55.1,55.19,55.06,55.14,235728.0,50.6498,50.7326,50.6131,50.6866,235728.0
2018-05-16 12:10:00,55.14,55.15,55.03,55.08,133994.0,50.6866,50.6958,50.5855,50.6315,133994.0
2018-05-16 12:20:00,55.08,55.09,55.0,55.09,113033.0,50.6315,50.6407,50.5579,50.6407,113033.0
2018-05-16 12:30:00,55.1,55.17,55.09,55.13,171512.0,50.6498,50.7142,50.6407,50.6774,171512.0
2018-05-16 12:40:00,55.13,55.13,55.02,55.03,140449.0,50.6774,50.6774,50.5763,50.5855,140449.0
2018-05-16 12:50:00,55.03,55.06,54.92,54.94,146352.0,50.5855,50.6131,50.4844,50.5028,146352.0
2018-05-16 13:00:00,54.95,55.07,54.92,54.99,133084.0,50.512,50.6223,50.4844,50.5487,133084.0
2018-05-16 13:10:00,55.0,55.02,54.94,54.96,112480.0,50.5579,50.5763,50.5028,50.5212,112480.0
2018-05-16 13:20:00,54.96,55.0,54.92,54.93,111386.0,50.5212,50.5579,50.4844,50.4936,111386.0
2018-05-16 13:30:00,54.93,55.01,54.92,54.96,110967.0,50.4936,50.5671,50.4844,50.5212,110967.0
2018-05-16 13:40:00,54.97,55.01,54.92,54.98,172056.0,50.5303,50.5671,50.4844,50.5395,172056.0
2018-05-16 13:50:00,54.98,55.16,54.97,55.12,226023.0,50.5395,50.705,50.5303,50.6682,226023.0
2018-05-16 14:00:00,55.13,55.17,55.05,55.07,176830.0,50.6774,50.7142,50.6039,50.6223,176830.0
2018-05-16 14:10:00,55.07,55.16,55.07,55.15,140458.0,50.6223,50.705,50.6223,50.6958,140458.0
2018-05-16 14:20:00,55.15,55.17,55.09,55.15,211182.0,50.6958,50.7142,50.6407,50.6958,211182.0
2018-05-16 14:30:00,55.14,55.21,55.1,55.2,149633.0,50.6866,50.751,50.6498,50.7418,149633.0
2018-05-16 14:40:00,55.2,55.23,55.15,55.19,221749.0,50.7418,50.7693,50.6958,50.7326,221749.0
2018-05-16 14:50:00,55.18,55.22,55.18,55.19,262618.0,50.7234,50.7602,50.7234,50.7326,262618.0
2018-05-16 15:00:00,55.2,55.4,55.15,55.38,260341.0,50.7418,50.9256,50.6958,50.9072,260341.0
2018-05-16 15:10:00,55.37,55.37,55.25,55.35,197814.0,50.898,50.898,50.7877,50.8797,197814.0
2018-05-16 15:20:00,55.36,55.41,55.32,55.32,178129.0,50.8888,50.9348,50.8521,50.8521,178129.0
2018-05-16 15:30:00,55.33,55.36,55.2,55.25,170738.0,50.8613,50.8888,50.7418,50.7877,170738.0
2018-05-16 15:40:00,55.25,55.26,55.02,55.03,232806.0,50.7877,50.7969,50.5763,50.5855,232806.0
2018-05-16 15:50:00,55.03,55.19,55.02,55.16,792431.0,50.5855,50.7326,50.5763,50.705,792431.0
2018-05-17 09:30:00,54.68,54.98,54.31,54.77,618886.0,50.2638,50.5395,49.9237,50.3465,618886.0
2018-05-17 09:40:00,54.77,54.84,54.45,54.5,423045.0,50.3465,50.4108,50.0523,50.0983,423045.0
2018-05-17 09:50:00,54.51,54.72,54.43,54.45,325767.0,50.1075,50.3005,50.034,50.0523,325767.0
2018-05-17 10:00:00,54.46,54.54,54.32,54.49,964756.0,50.0615,50.1351,49.9328,50.0891,964756.0
2018-05-17 10:10:00,54.5,54.51,54.26,54.27,885369.0,50.0983,50.1075,49.8777,49.8869,885369.0
2018-05-17 10:20:00,54.26,54.26,54.09,54.17,482093.0,49.8777,49.8777,49.7214,49.795,482093.0
2018-05-17 10:30:00,54.16,54.34,54.07,54.32,549938.0,49.7858,49.9512,49.703,49.9328,549938.0
2018-05-17 10:40:00,54.33,54.5,54.23,54.23,379479.0,49.942,50.0983,49.8501,49.8501,379479.0
2018-05-17 10:50:00,54.22,54.48,54.12,54.42,595694.0,49.8409,50.0799,49.749,50.0248,595694.0
2018-05-17 11:00:00,54.41,54.56,54.35,54.45,501228.0,50.0156,50.1535,49.9604,50.0523,501228.0
2018-05-17 11:10:00,54.45,54.51,54.34,54.41,177805.0,50.0523,50.1075,49.9512,50.0156,177805.0
2018-05-17 11:20:00,54.41,54.41,54.25,54.29,167479.0,50.0156,50.0156,49.8685,49.9053,167479.0
2018-05-17 11:30:00,54.3,54.34,54.24,54.28,142356.0,49.9145,49.9512,49.8593,49.8961,142356.0
2018-05-17 11:40:00,54.27,54.38,54.25,54.32,173768.0,49.8869,49.988,49.8685,49.9328,173768.0
2018-05-17 11:50:00,54.32,54.35,54.25,54.29,171709.0,49.9328,49.9604,49.8685,49.9053,171709.0
2018-05-17 12:00:00,54.29,54.32,54.25,54.28,173279.0,49.9053,49.9328,49.8685,49.8961,173279.0
2018-05-17 12:10:00,54.27,54.39,54.25,54.34,159839.0,49.8869,49.9972,49.8685,49.9512,159839.0
2018-05-17 12:20:00,54.34,54.38,54.29,54.37,167046.0,49.9512,49.988,49.9053,49.9788,167046.0
2018-05-17 12:30:00,54.37,54.52,54.32,54.35,202478.0,49.9788,50.1167,49.9328,49.9604,202478.0
2018-05-17 12:40:00,54.36,54.36,54.22,54.23,328413.0,49.9696,49.9696,49.8409,49.8501,328413.0
2018-05-17 12:50:00,54.23,54.28,54.19,54.23,171754.0,49.8501,49.8961,49.8133,49.8501,171754.0
2018-05-17 13:00:00,54.23,54.25,54.2,54.23,135328.0,49.8501,49.8685,49.8225,49.8501,135328.0
2018-05-17 13:10:00,54.23,54.26,54.15,54.16,190461.0,49.8501,49.8777,49.7766,49.7858,190461.0
2018-05-17 13:20:00,54.16,54.3,54.15,54.25,170241.0,49.7858,49.9145,49.7766,49.8685,170241.0
2018-05-17 13:30:00,54.25,54.27,54.18,54.21,180023.0,49.8685,49.8869,49.8041,49.8317,180023.0
2018-05-17 13:40:00,54.2,54.2,54.01,54.04,228337.0,49.8225,49.8225,49.6479,49.6755,228337.0
2018-05-17 13:50:00,54.04,54.12,53.94,53.96,235940.0,49.6755,49.749,49.5835,49.6019,235940.0
2018-05-17 14:00:00,53.95,54.0,53.54,53.6,588070.0,49.5927,49.6387,49.2158,49.271,588070.0
2018-05-17 14:10:00,53.6,53.9,53.46,53.82,595903.0,49.271,49.5468,49.1423,49.4732,595903.0
2018-05-17 14:20:00,53.84,53.85,53.68,53.73,307830.0,49.4916,49.5008,49.3445,49.3905,307830.0
2018-05-17 14:30:00,53.73,53.97,53.72,53.93,402219.0,49.3905,49.6111,49.3813,49.5743,402219.0
2018-05-17 14:40:00,53.94,54.11,53.93,54.05,292373.0,49.5835,49.7398,49.5743,49.6846,292373.0
2018-05-17 14:50:00,54.05,54.16,54.04,54.13,282127.0,49.6846,49.7858,49.6755,49.7582,282127.0
2018-05-17 15:00:00,54.12,54.33,54.12,54.21,431608.0,49.749,49.942,49.749,49.8317,431608.0
2018-05-17 15:10:00,54.21,54.22,53.86,53.97,521881.0,49.8317,49.8409,49.51,49.6111,521881.0
2018-05-17 15:20:00,53.96,54.08,53.93,54.01,351880.0,49.6019,49.7122,49.5743,49.6479,351880.0
2018-05-17 15:30:00,54.01,54.15,53.99,54.07,399732.0,49.6479,49.7766,49.6295,49.703,399732.0
2018-05-17 15:40:00,54.08,54.27,54.02,54.1,705951.0,49.7122,49.8869,49.6571,49.7306,705951.0
2018-05-17 15:50:00,54.1,54.11,53.9,53.98,1452041.0,49.7306,49.7398,49.5468,49.6203,1452041.0
2018-05-18 09:30:00,50.17,50.46,48.81,49.32,5801107.0,46.118,46.3846,44.8679,45.3367,5801107.0
2018-05-18 09:40:00,49.31,49.55,48.96,49.07,2928558.0,45.3275,45.5481,45.0057,45.1069,2928558.0
2018-05-18 09:50:00,49.06,49.18,48.63,48.74,3141145.0,45.0977,45.208,44.7024,44.8035,3141145.0
2018-05-18 10:00:00,48.75,48.93,48.53,48.71,1949917.0,44.8127,44.9782,44.6105,44.7759,1949917.0
2018-05-18 10:10:00,48.71,48.78,48.55,48.73,1523238.0,44.7759,44.8403,44.6289,44.7943,1523238.0
2018-05-18 10:20:00,48.72,49.16,48.66,49.1,1725163.0,44.7851,45.1896,44.73,45.1344,1725163.0
2018-05-18 10:30:00,49.09,49.13,48.85,48.93,1754532.0,45.1252,45.162,44.9046,44.9782,1754532.0
2018-05-18 10:40:00,48.93,49.1,48.85,48.96,1145191.0,44.9782,45.1344,44.9046,45.0057,1145191.0
2018-05-18 10:50:00,48.95,49.11,48.92,49.06,1363538.0,44.9966,45.1436,44.969,45.0977,1363538.0
2018-05-18 11:00:00,49.07,49.6,49.06,49.38,1976853.0,45.1069,45.5941,45.0977,45.3918,1976853.0
2018-05-18 11:10:00,49.38,49.48,49.18,49.28,1036960.0,45.3918,45.4837,45.208,45.2999,1036960.0
2018-05-18 11:20:00,49.28,49.48,49.28,49.46,653037.0,45.2999,45.4837,45.2999,45.4654,653037.0
2018-05-18 11:30:00,49.46,49.55,49.21,49.31,878488.0,45.4654,45.5481,45.2356,45.3275,878488.0
2018-05-18 11:40:00,49.31,49.32,49.09,49.15,537397.0,45.3275,45.3367,45.1252,45.1804,537397.0
2018-05-18 11:50:00,49.14,49.31,49.11,49.23,516135.0,45.1712,45.3275,45.1436,45.2539,516135.0
2018-05-18 12:00:00,49.23,49.23,49.0,49.03,707513.0,45.2539,45.2539,45.0425,45.0701,707513.0
2018-05-18 12:10:00,49.03,49.17,49.01,49.06,550700.0,45.0701,45.1988,45.0517,45.0977,550700.0
2018-05-18 12:20:00,49.07,49.1,49.0,49.09,656719.0,45.1069,45.1344,45.0425,45.1252,656719.0
2018-05-18 12:30:00,49.09,49.45,49.08,49.31,852964.0,45.1252,45.4562,45.1161,45.3275,852964.0
2018-05-18 12:40:00,49.31,49.54,49.3,49.45,1200281.0,45.3275,45.5389,45.3183,45.4562,1200281.0
2018-05-18 12:50:00,49.45,49.84,49.41,49.84,1002489.0,45.4562,45.8147,45.4194,45.8147,1002489.0
2018-05-18 13:00:00,49.84,49.94,49.81,49.86,870705.0,45.8147,45.9066,45.7871,45.8331,870705.0
2018-05-18 13:10:00,49.86,50.0,49.71,49.77,884708.0,45.8331,45.9617,45.6952,45.7503,884708.0
2018-05-18 13:20:00,49.76,49.84,49.6,49.73,624742.0,45.7411,45.8147,45.5941,45.7136,624742.0
2018-05-18 13:30:00,49.72,49.79,49.55,49.73,561012.0,45.7044,45.7687,45.5481,45.7136,561012.0
2018-05-18 13:40:00,49.73,49.78,49.58,49.72,374342.0,45.7136,45.7595,45.5757,45.7044,374342.0
2018-05-18 13:50:00,49.72,49.9,49.71,49.87,403250.0,45.7044,45.8698,45.6952,45.8422,403250.0
2018-05-18 14:00:00,49.87,49.93,49.74,49.9,486696.0,45.8422,45.8974,45.7227,45.8698,486696.0
2018-05-18 14:10:00,49.9,50.04,49.76,49.96,835497.0,45.8698,45.9985,45.7411,45.925,835497.0
2018-05-18 14:20:00,49.96,50.17,49.91,50.14,744553.0,45.925,46.118,45.879,46.0904,744553.0
2018-05-18 14:30:00,50.15,50.25,50.02,50.22,655164.0,46.0996,46.1916,45.9801,46.164,655164.0
2018-05-18 14:40:00,50.21,50.22,49.98,50.0,557744.0,46.1548,46.164,45.9434,45.9617,557744.0
2018-05-18 14:50:00,49.99,50.15,49.98,50.01,483847.0,45.9526,46.0996,45.9434,45.9709,483847.0
2018-05-18 15:00:00,50.01,50.18,49.98,50.15,649436.0,45.9709,46.1272,45.9434,46.0996,649436.0
2018-05-18 15:10:00,50.15,50.25,49.99,50.01,841761.0,46.0996,46.1916,45.9526,45.9709,841761.0
2018-05-18 15:20:00,50.01,50.09,49.98,50.02,587478.0,45.9709,46.0445,45.9434,45.9801,587478.0
2018-05-18 15:30:00,50.03,50.12,49.98,49.99,717209.0,45.9893,46.0721,45.9434,45.9526,717209.0
2018-05-18 15:40:00,50.0,50.0,49.77,49.88,1061606.0,45.9617,45.9617,45.7503,45.8514,1061606.0
2018-05-18 15:50:00,49.88,49.89,49.5,49.51,2191581.0,45.8514,45.8606,45.5021,45.5113,2191581.0
2018-05-21 09:30:00,50.71,51.37,50.7,51.17,1915317.0,46.6144,47.2211,46.6052,47.0373,1915317.0
2018-05-21 09:40:00,51.18,51.3,51.02,51.06,900410.0,47.0464,47.1568,46.8994,46.9361,900410.0
2018-05-21 09:50:00,51.06,51.32,51.0,51.03,877677.0,46.9361,47.1751,46.881,46.9086,877677.0
2018-05-21 10:00:00,51.03,51.12,50.61,50.69,775316.0,46.9086,46.9913,46.5225,46.596,775316.0
2018-05-21 10:10:00,50.69,50.75,50.5,50.64,796039.0,46.596,46.6512,46.4214,46.5501,796039.0
2018-05-21 10:20:00,50.64,50.64,50.27,50.32,604618.0,46.5501,46.5501,46.2099,46.2559,604618.0
2018-05-21 10:30:00,50.32,50.43,50.2,50.24,552058.0,46.2559,46.357,46.1456,46.1824,552058.0
2018-05-21 10:40:00,50.23,50.43,50.22,50.29,323871.0,46.1732,46.357,46.164,46.2283,323871.0
2018-05-21 10:50:00,50.28,50.37,50.18,50.26,345137.0,46.2191,46.3019,46.1272,46.2007,345137.0
2018-05-21 11:00:00,50.25,50.25,50.04,50.11,485358.0,46.1916,46.1916,45.9985,46.0629,485358.0
2018-05-21 11:10:00,50.11,50.18,49.95,49.95,438602.0,46.0629,46.1272,45.9158,45.9158,438602.0
2018-05-21 11:20:00,49.93,49.97,49.66,49.69,453758.0,45.8974,45.9342,45.6492,45.6768,453758.0
2018-05-21 11:30:00,49.68,49.69,49.5,49.63,481240.0,45.6676,45.6768,45.5021,45.6216,481240.0
2018-05-21 11:40:00,49.63,49.89,49.6,49.88,361883.0,45.6216,45.8606,45.5941,45.8514,361883.0
2018-05-21 11:50:00,49.88,50.06,49.79,50.02,480752.0,45.8514,46.0169,45.7687,45.9801,480752.0
2018-05-21 12:00:00,50.02,50.14,50.0,50.13,281971.0,45.9801,46.0904,45.9617,46.0812,281971.0
2018-05-21 12:10:00,50.13,50.28,50.09,50.12,332170.0,46.0812,46.2191,46.0445,46.0721,332170.0
2018-05-21 12:20:00,50.12,50.14,49.97,49.98,253495.0,46.0721,46.0904,45.9342,45.9434,253495.0
2018-05-21 12:30:00,49.98,50.16,49.98,50.04,178240.0,45.9434,46.1088,45.9434,45.9985,178240.0
2018-05-21 12:40:00,50.03,50.08,50.0,50.04,145986.0,45.9893,46.0353,45.9617,45.9985,145986.0
2018-05-21 12:50:00,50.04,50.04,49.87,49.88,207267.0,45.9985,45.9985,45.8422,45.8514,207267.0
2018-05-21 13:00:00,49.87,49.98,49.87,49.94,250745.0,45.8422,45.9434,45.8422,45.9066,250745.0
2018-05-21 13:10:00,49.94,49.98,49.9,49.91,138752.0,45.9066,45.9434,45.8698,45.879,138752.0
2018-05-21 13:20:00,49.92,49.92,49.8,49.81,376978.0,45.8882,45.8882,45.7779,45.7871,376978.0
2018-05-21 13:30:00,49.82,49.88,49.77,49.87,249942.0,45.7963,45.8514,45.7503,45.8422,249942.0
2018-05-21 13:40:00,49.87,49.88,49.75,49.77,236874.0,45.8422,45.8514,45.7319,45.7503,236874.0
2018-05-21 13:50:00,49.77,49.79,49.67,49.73,228488.0,45.7503,45.7687,45.6584,45.7136,228488.0
2018-05-21 14:00:00,49.74,49.78,49.66,49.77,278971.0,45.7227,45.7595,45.6492,45.7503,278971.0
2018-05-21 14:10:00,49.77,49.8,49.55,49.55,355767.0,45.7503,45.7779,45.5481,45.5481,355767.0
2018-05-21 14:20:00,49.55,49.58,49.51,49.51,244023.0,45.5481,45.5757,45.5113,45.5113,244023.0
2018-05-21 14:30:00,49.51,49.52,49.37,49.48,477438.0,45.5113,45.5205,45.3826,45.4837,477438.0
2018-05-21 14:40:00,49.48,49.6,49.45,49.58,403511.0,45.4837,45.5941,45.4562,45.5757,403511.0
2018-05-21 14:50:00,49.57,49.69,49.55,49.58,340821.0,45.5665,45.6768,45.5481,45.5757,340821.0
2018-05-21 15:00:00,49.58,49.78,49.55,49.77,502099.0,45.5757,45.7595,45.5481,45.7503,502099.0
2018-05-21 15:10:00,49.76,49.91,49.75,49.88,527121.0,45.7411,45.879,45.7319,45.8514,527121.0
2018-05-21 15:20:00,49.88,49.99,49.86,49.99,483202.0,45.8514,45.9526,45.8331,45.9526,483202.0
2018-05-21 15:30:00,49.98,50.04,49.92,49.94,661006.0,45.9434,45.9985,45.8882,45.9066,661006.0
2018-05-21 15:40:00,49.95,50.02,49.82,49.88,583545.0,45.9158,45.9801,45.7963,45.8514,583545.0
2018-05-21 15:50:00,49.89,50.03,49.88,49.99,1238131.0,45.8606,45.9893,45.8514,45.9526,1238131.0
2018-05-22 09:30:00,50.57,51.14,50.53,51.12,1624071.0,46.4857,47.0097,46.4489,46.9913,1624071.0
2018-05-22 09:40:00,51.11,51.33,51.01,51.07,1022828.0,46.9821,47.1843,46.8902,46.9453,1022828.0
2018-05-22 09:50:00,51.07,51.11,50.63,50.69,558357.0,46.9453,46.9821,46.5409,46.596,558357.0
2018-05-22 10:00:00,50.69,50.71,50.53,50.56,431543.0,46.596,46.6144,46.4489,46.4765,431543.0
2018-05-22 10:10:00,50.56,50.6,50.28,50.29,541351.0,46.4765,46.5133,46.2191,46.2283,541351.0
2018-05-22 10:20:00,50.29,50.5,50.28,50.35,362809.0,46.2283,46.4214,46.2191,46.2835,362809.0
2018-05-22 10:30:00,50.34,50.6,50.31,50.53,371303.0,46.2743,46.5133,46.2467,46.4489,371303.0
2018-05-22 10:40:00,50.53,50.58,50.46,50.5,411669.0,46.4489,46.4949,46.3846,46.4214,411669.0
2018-05-22 10:50:00,50.5,50.59,50.43,50.45,314248.0,46.4214,46.5041,46.357,46.3754,314248.0
2018-05-22 11:00:00,50.44,50.48,50.41,50.45,263290.0,46.3662,46.403,46.3386,46.3754,263290.0
2018-05-22 11:10:00,50.45,50.73,50.43,50.65,372424.0,46.3754,46.6328,46.357,46.5593,372424.0
2018-05-22 11:20:00,50.66,50.67,50.37,50.38,309298.0,46.5684,46.5776,46.3019,46.3111,309298.0
2018-05-22 11:30:00,50.38,50.39,50.23,50.23,278347.0,46.3111,46.3202,46.1732,46.1732,278347.0
2018-05-22 11:40:00,50.23,50.3,50.16,50.19,243842.0,46.1732,46.2375,46.1088,46.1364,243842.0
2018-05-22 11:50:00,50.18,50.3,50.15,50.29,223202.0,46.1272,46.2375,46.0996,46.2283,223202.0
2018-05-22 12:00:00,50.3,50.33,50.22,50.31,160842.0,46.2375,46.2651,46.164,46.2467,160842.0
2018-05-22 12:10:00,50.3,50.38,50.28,50.31,190410.0,46.2375,46.3111,46.2191,46.2467,190410.0
2018-05-22 12:20:00,50.3,50.31,50.12,50.16,199373.0,46.2375,46.2467,46.0721,46.1088,199373.0
2018-05-22 12:30:00,50.17,50.2,50.0,50.03,407055.0,46.118,46.1456,45.9617,45.9893,407055.0
2018-05-22 12:40:00,50.04,50.18,50.02,50.15,239812.0,45.9985,46.1272,45.9801,46.0996,239812.0
2018-05-22 12:50:00,50.15,50.16,50.03,50.05,160934.0,46.0996,46.1088,45.9893,46.0077,160934.0
2018-05-22 13:00:00,50.05,50.24,50.04,50.23,189595.0,46.0077,46.1824,45.9985,46.1732,189595.0
2018-05-22 13:10:00,50.23,50.28,50.15,50.16,189893.0,46.1732,46.2191,46.0996,46.1088,189893.0
2018-05-22 13:20:00,50.16,50.21,50.1,50.19,138899.0,46.1088,46.1548,46.0537,46.1364,138899.0
2018-05-22 13:30:00,50.21,50.23,50.11,50.11,128372.0,46.1548,46.1732,46.0629,46.0629,128372.0
2018-05-22 13:40:00,50.11,50.17,50.07,50.14,173517.0,46.0629,46.118,46.0261,46.0904,173517.0
2018-05-22 13:50:00,50.13,50.23,50.11,50.18,137903.0,46.0812,46.1732,46.0629,46.1272,137903.0
2018-05-22 14:00:00,50.18,50.27,50.16,50.24,167342.0,46.1272,46.2099,46.1088,46.1824,167342.0
2018-05-22 14:10:00,50.23,50.32,50.23,50.28,180724.0,46.1732,46.2559,46.1732,46.2191,180724.0
2018-05-22 14:20:00,50.28,50.37,50.27,50.34,182623.0,46.2191,46.3019,46.2099,46.2743,182623.0
2018-05-22 14:30:00,50.33,50.38,50.27,50.29,147654.0,46.2651,46.3111,46.2099,46.2283,147654.0
2018-05-22 14:40:00,50.3,50.31,50.21,50.3,294791.0,46.2375,46.2467,46.1548,46.2375,294791.0
2018-05-22 14:50:00,50.3,50.35,50.28,50.31,181714.0,46.2375,46.2835,46.2191,46.2467,181714.0
2018-05-22 15:00:00,50.3,50.39,50.29,50.37,202290.0,46.2375,46.3202,46.2283,46.3019,202290.0
2018-05-22 15:10:00,50.37,50.37,50.3,50.33,224189.0,46.3019,46.3019,46.2375,46.2651,224189.0
2018-05-22 15:20:00,50.33,50.37,50.25,50.28,233265.0,46.2651,46.3019,46.1916,46.2191,233265.0
2018-05-22 15:30:00,50.27,50.28,50.16,50.23,354139.0,46.2099,46.2191,46.1088,46.1732,354139.0
2018-05-22 15:40:00,50.23,50.3,50.19,50.21,346512.0,46.1732,46.2375,46.1364,46.1548,346512.0
2018-05-22 15:50:00,50.2,50.32,50.12,50.24,941070.0,46.1456,46.2559,46.0721,46.1824,941070.0
2018-05-23 09:30:00,49.81,50.19,49.73,50.14,882111.0,45.969,46.3197,45.8952,46.2736,882111.0
2018-05-23 09:40:00,50.15,50.35,50.13,50.13,437329.0,46.2828,46.4674,46.2643,46.2643,437329.0
2018-05-23 09:50:00,50.14,50.19,50.04,50.12,304676.0,46.2736,46.3197,46.1813,46.2551,304676.0
2018-05-23 10:00:00,50.12,50.28,49.85,50.25,544507.0,46.2551,46.4028,46.0059,46.3751,544507.0
2018-05-23 10:10:00,50.24,50.26,50.03,50.04,290820.0,46.3658,46.3843,46.172,46.1813,290820.0
2018-05-23 10:20:00,50.04,50.15,50.01,50.08,227187.0,46.1813,46.2828,46.1536,46.2182,227187.0
2018-05-23 10:30:00,50.08,50.23,50.07,50.08,269787.0,46.2182,46.3566,46.209,46.2182,269787.0
2018-05-23 10:40:00,50.08,50.12,49.94,50.08,861063.0,46.2182,46.2551,46.089,46.2182,861063.0
2018-05-23 10:50:00,50.09,50.1,49.9,50.06,497164.0,46.2274,46.2366,46.0521,46.1997,497164.0
2018-05-23 11:00:00,50.05,50.27,50.03,50.18,309811.0,46.1905,46.3935,46.172,46.3105,309811.0
2018-05-23 11:10:00,50.17,50.44,50.14,50.39,277201.0,46.3012,46.5504,46.2736,46.5043,277201.0
2018-05-23 11:20:00,50.39,50.51,50.37,50.4,259997.0,46.5043,46.615,46.4858,46.5135,259997.0
2018-05-23 11:30:00,50.41,50.51,50.4,50.45,281037.0,46.5227,46.615,46.5135,46.5597,281037.0
2018-05-23 11:40:00,50.45,50.67,50.43,50.65,371894.0,46.5597,46.7627,46.5412,46.7442,371894.0
2018-05-23 11:50:00,50.66,50.68,50.5,50.51,350080.0,46.7535,46.7719,46.6058,46.615,350080.0
2018-05-23 12:00:00,50.51,50.71,50.5,50.66,249675.0,46.615,46.7996,46.6058,46.7535,249675.0
2018-05-23 12:10:00,50.66,50.8,50.57,50.61,289496.0,46.7535,46.8827,46.6704,46.7073,289496.0
2018-05-23 12:20:00,50.62,50.67,50.57,50.62,220660.0,46.7165,46.7627,46.6704,46.7165,220660.0
2018-05-23 12:30:00,50.62,50.73,50.62,50.71,177962.0,46.7165,46.8181,46.7165,46.7996,177962.0
2018-05-23 12:40:00,50.71,50.71,50.31,50.34,338425.0,46.7996,46.7996,46.4304,46.4581,338425.0
2018-05-23 12:50:00,50.33,50.36,50.23,50.24,170604.0,46.4489,46.4766,46.3566,46.3658,170604.0
2018-05-23 13:00:00,50.24,50.26,50.14,50.14,230239.0,46.3658,46.3843,46.2736,46.2736,230239.0
2018-05-23 13:10:00,50.14,50.16,49.96,50.02,200179.0,46.2736,46.292,46.1074,46.1628,200179.0
2018-05-23 13:20:00,50.01,50.12,50.0,50.03,150174.0,46.1536,46.2551,46.1444,46.172,150174.0
2018-05-23 13:30:00,50.02,50.03,49.92,49.94,154676.0,46.1628,46.172,46.0705,46.089,154676.0
2018-05-23 13:40:00,49.95,50.02,49.91,49.92,119958.0,46.0982,46.1628,46.0613,46.0705,119958.0
2018-05-23 13:50:00,49.92,50.03,49.9,50.0,135254.0,46.0705,46.172,46.0521,46.1444,135254.0
2018-05-23 14:00:00,50.0,50.23,49.95,50.2,295870.0,46.1444,46.3566,46.0982,46.3289,295870.0
2018-05-23 14:10:00,50.2,50.21,49.97,49.97,318788.0,46.3289,46.3382,46.1167,46.1167,318788.0
2018-05-23 14:20:00,49.97,50.05,49.92,50.03,289797.0,46.1167,46.1905,46.0705,46.172,289797.0
2018-05-23 14:30:00,50.03,50.19,50.01,50.14,163710.0,46.172,46.3197,46.1536,46.2736,163710.0
2018-05-23 14:40:00,50.14,50.16,50.06,50.11,92889.0,46.2736,46.292,46.1997,46.2459,92889.0
2018-05-23 14:50:00,50.11,50.16,50.09,50.15,100694.0,46.2459,46.292,46.2274,46.2828,100694.0
2018-05-23 15:00:00,50.15,50.28,50.12,50.21,196160.0,46.2828,46.4028,46.2551,46.3382,196160.0
2018-05-23 15:10:00,50.21,50.21,50.11,50.13,138774.0,46.3382,46.3382,46.2459,46.2643,138774.0
2018-05-23 15:20:00,50.14,50.17,50.07,50.15,128304.0,46.2736,46.3012,46.209,46.2828,128304.0
2018-05-23 15:30:00,50.16,50.2,50.14,50.16,191030.0,46.292,46.3289,46.2736,46.292,191030.0
2018-05-23 15:40:00,50.16,50.17,50.08,50.09,403716.0,46.292,46.3012,46.2182,46.2274,403716.0
2018-05-23 15:50:00,50.09,50.35,50.09,50.35,1188229.0,46.2274,46.4674,46.2274,46.4674,1188229.0
2018-05-24 09:30:00,50.59,50.81,50.5,50.57,596853.0,46.6889,46.8919,46.6058,46.6704,596853.0
2018-05-24 09:40:00,50.56,50.57,50.01,50.01,600154.0,46.6612,46.6704,46.1536,46.1536,600154.0
2018-05-24 09:50:00,50.01,50.17,49.86,50.04,485735.0,46.1536,46.3012,46.0151,46.1813,485735.0
2018-05-24 10:00:00,50.04,50.33,49.96,50.29,312853.0,46.1813,46.4489,46.1074,46.412,312853.0
2018-05-24 10:10:00,50.3,50.4,50.2,50.22,271965.0,46.4212,46.5135,46.3289,46.3474,271965.0
2018-05-24 10:20:00,50.21,50.28,50.07,50.1,216174.0,46.3382,46.4028,46.209,46.2366,216174.0
2018-05-24 10:30:00,50.1,50.18,50.0,50.16,240398.0,46.2366,46.3105,46.1444,46.292,240398.0
2018-05-24 10:40:00,50.17,50.24,50.02,50.08,133206.0,46.3012,46.3658,46.1628,46.2182,133206.0
2018-05-24 10:50:00,50.07,50.19,49.9,49.92,257031.0,46.209,46.3197,46.0521,46.0705,257031.0
2018-05-24 11:00:00,49.93,50.26,49.9,50.21,266109.0,46.0798,46.3843,46.0521,46.3382,266109.0
2018-05-24 11:10:00,50.22,50.33,50.18,50.25,196238.0,46.3474,46.4489,46.3105,46.3751,196238.0
2018-05-24 11:20:00,50.26,50.35,50.21,50.32,149415.0,46.3843,46.4674,46.3382,46.4397,149415.0
2018-05-24 11:30:00,50.32,50.39,50.22,50.25,120523.0,46.4397,46.5043,46.3474,46.3751,120523.0
2018-05-24 11:40:00,50.26,50.33,50.2,50.23,105158.0,46.3843,46.4489,46.3289,46.3566,105158.0
2018-05-24 11:50:00,50.23,50.45,50.17,50.44,209870.0,46.3566,46.5597,46.3012,46.5504,209870.0
2018-05-24 12:00:00,50.43,50.49,50.38,50.4,128319.0,46.5412,46.5966,46.4951,46.5135,128319.0
2018-05-24 12:10:00,50.4,50.56,50.39,50.5,156652.0,46.5135,46.6612,46.5043,46.6058,156652.0
2018-05-24 12:20:00,50.51,50.64,50.49,50.64,196549.0,46.615,46.735,46.5966,46.735,196549.0
2018-05-24 12:30:00,50.64,50.74,50.36,50.41,286534.0,46.735,46.8273,46.4766,46.5227,286534.0
2018-05-24 12:40:00,50.4,50.55,50.36,50.51,144475.0,46.5135,46.6519,46.4766,46.615,144475.0
2018-05-24 12:50:00,50.52,50.54,50.43,50.52,99800.0,46.6243,46.6427,46.5412,46.6243,99800.0
2018-05-24 13:00:00,50.52,50.58,50.44,50.55,179477.0,46.6243,46.6796,46.5504,46.6519,179477.0
2018-05-24 13:10:00,50.56,50.6,50.54,50.57,107392.0,46.6612,46.6981,46.6427,46.6704,107392.0
2018-05-24 13:20:00,50.58,50.68,50.55,50.68,140548.0,46.6796,46.7719,46.6519,46.7719,140548.0
2018-05-24 13:30:00,50.67,50.68,50.49,50.5,129314.0,46.7627,46.7719,46.5966,46.6058,129314.0
2018-05-24 13:40:00,50.5,50.66,50.45,50.65,149197.0,46.6058,46.7535,46.5597,46.7442,149197.0
2018-05-24 13:50:00,50.64,50.77,50.63,50.76,173887.0,46.735,46.855,46.7258,46.8457,173887.0
2018-05-24 14:00:00,50.76,50.78,50.7,50.74,152924.0,46.8457,46.8642,46.7904,46.8273,152924.0
2018-05-24 14:10:00,50.74,50.8,50.73,50.79,151287.0,46.8273,46.8827,46.8181,46.8734,151287.0
2018-05-24 14:20:00,50.8,50.91,50.79,50.83,218181.0,46.8827,46.9842,46.8734,46.9103,218181.0
2018-05-24 14:30:00,50.83,50.85,50.73,50.8,173098.0,46.9103,46.9288,46.8181,46.8827,173098.0
2018-05-24 14:40:00,50.8,50.81,50.68,50.72,124676.0,46.8827,46.8919,46.7719,46.8088,124676.0
2018-05-24 14:50:00,50.71,50.74,50.64,50.73,125628.0,46.7996,46.8273,46.735,46.8181,125628.0
2018-05-24 15:00:00,50.73,50.82,50.63,50.82,208356.0,46.8181,46.9011,46.7258,46.9011,208356.0
2018-05-24 15:10:00,50.82,50.87,50.8,50.85,164356.0,46.9011,46.9473,46.8827,46.9288,164356.0
2018-05-24 15:20:00,50.84,50.85,50.7,50.75,173777.0,46.9196,46.9288,46.7904,46.8365,173777.0
2018-05-24 15:30:00,50.75,50.81,50.73,50.73,213683.0,46.8365,46.8919,46.8181,46.8181,213683.0
2018-05-24 15:40:00,50.72,50.74,50.65,50.72,286043.0,46.8088,46.8273,46.7442,46.8088,286043.0
2018-05-24 15:50:00,50.71,50.81,50.65,50.77,689829.0,46.7996,46.8919,46.7442,46.855,689829.0
2018-05-25 09:30:00,50.73,50.83,50.45,50.72,438330.0,46.8181,46.9103,46.5597,46.8088,438330.0
2018-05-25 09:40:00,50.71,50.72,50.4,50.6,225210.0,46.7996,46.8088,46.5135,46.6981,225210.0
2018-05-25 09:50:00,50.6,50.82,50.51,50.73,278558.0,46.6981,46.9011,46.615,46.8181,278558.0
2018-05-25 10:00:00,50.74,50.87,50.69,50.77,221048.0,46.8273,46.9473,46.7811,46.855,221048.0
2018-05-25 10:10:00,50.76,50.97,50.74,50.93,253881.0,46.8457,47.0396,46.8273,47.0026,253881.0
2018-05-25 10:20:00,50.92,50.95,50.76,50.94,324690.0,46.9934,47.0211,46.8457,47.0119,324690.0
2018-05-25 10:30:00,50.94,51.12,50.94,51.1,497779.0,47.0119,47.178,47.0119,47.1595,497779.0
2018-05-25 10:40:00,51.1,51.12,50.91,50.99,230772.0,47.1595,47.178,46.9842,47.058,230772.0
2018-05-25 10:50:00,50.99,51.16,50.99,51.06,249925.0,47.058,47.2149,47.058,47.1226,249925.0
2018-05-25 11:00:00,51.06,51.15,50.99,51.09,343886.0,47.1226,47.2057,47.058,47.1503,343886.0
2018-05-25 11:10:00,51.08,51.11,50.89,50.94,214085.0,47.1411,47.1688,46.9657,47.0119,214085.0
2018-05-25 11:20:00,50.94,51.07,50.91,51.07,225003.0,47.0119,47.1318,46.9842,47.1318,225003.0
2018-05-25 11:30:00,51.07,51.2,51.04,51.18,221429.0,47.1318,47.2518,47.1042,47.2334,221429.0
2018-05-25 11:40:00,51.18,51.19,51.09,51.12,206464.0,47.2334,47.2426,47.1503,47.178,206464.0
2018-05-25 11:50:00,51.12,51.33,51.09,51.18,407993.0,47.178,47.3718,47.1503,47.2334,407993.0
2018-05-25 12:00:00,51.18,51.22,51.04,51.06,171842.0,47.2334,47.2703,47.1042,47.1226,171842.0
2018-05-25 12:10:00,51.06,51.08,50.98,50.98,120842.0,47.1226,47.1411,47.0488,47.0488,120842.0
2018-05-25 12:20:00,50.98,51.07,50.93,51.05,124633.0,47.0488,47.1318,47.0026,47.1134,124633.0
2018-05-25 12:30:00,51.04,51.05,50.96,51.05,113280.0,47.1042,47.1134,47.0303,47.1134,113280.0
2018-05-25 12:40:00,51.05,51.1,51.01,51.04,197143.0,47.1134,47.1595,47.0765,47.1042,197143.0
2018-05-25 12:50:00,51.04,51.1,50.98,51.01,151443.0,47.1042,47.1595,47.0488,47.0765,151443.0
2018-05-25 13:00:00,51.01,51.04,50.95,51.01,106499.0,47.0765,47.1042,47.0211,47.0765,106499.0
2018-05-25 13:10:00,51.01,51.05,50.73,51.0,844948.0,47.0765,47.1134,46.8181,47.0672,844948.0
2018-05-25 13:20:00,51.0,51.0,50.85,50.92,411919.0,47.0672,47.0672,46.9288,46.9934,411919.0
2018-05-25 13:30:00,50.92,50.92,50.8,50.83,129317.0,46.9934,46.9934,46.8827,46.9103,129317.0
2018-05-25 13:40:00,50.83,50.84,50.74,50.79,117004.0,46.9103,46.9196,46.8273,46.8734,117004.0
2018-05-25 13:50:00,50.79,50.85,50.71,50.76,154606.0,46.8734,46.9288,46.7996,46.8457,154606.0
2018-05-25 14:00:00,50.74,50.85,50.72,50.78,223006.0,46.8273,46.9288,46.8088,46.8642,223006.0
2018-05-25 14:10:00,50.78,50.81,50.74,50.76,86478.0,46.8642,46.8919,46.8273,46.8457,86478.0
2018-05-25 14:20:00,50.76,50.79,50.71,50.76,118310.0,46.8457,46.8734,46.7996,46.8457,118310.0
2018-05-25 14:30:00,50.76,50.77,50.61,50.63,124149.0,46.8457,46.855,46.7073,46.7258,124149.0
2018-05-25 14:40:00,50.62,50.66,50.56,50.6,241808.0,46.7165,46.7535,46.6612,46.6981,241808.0
2018-05-25 14:50:00,50.59,50.71,50.58,50.7,162244.0,46.6889,46.7996,46.6796,46.7904,162244.0
2018-05-25 15:00:00,50.7,50.7,50.61,50.62,151287.0,46.7904,46.7904,46.7073,46.7165,151287.0
2018-05-25 15:10:00,50.62,50.73,50.6,50.67,225864.0,46.7165,46.8181,46.6981,46.7627,225864.0
2018-05-25 15:20:00,50.66,50.74,50.63,50.73,278346.0,46.7535,46.8273,46.7258,46.8181,278346.0
2018-05-25 15:30:00,50.73,50.76,50.68,50.76,202925.0,46.8181,46.8457,46.7719,46.8457,202925.0
2018-05-25 15:40:00,50.76,50.76,50.66,50.71,224490.0,46.8457,46.8457,46.7535,46.7996,224490.0
2018-05-25 15:50:00,50.72,50.9,50.71,50.85,897988.0,46.8088,46.975,46.7996,46.9288,897988.0
2018-05-29 09:30:00,51.1,51.97,51.04,51.64,1296560.0,47.1595,47.9624,47.1042,47.6579,1296560.0
2018-05-29 09:40:00,51.64,51.82,51.6,51.78,481715.0,47.6579,47.824,47.621,47.7871,481715.0
2018-05-29 09:50:00,51.78,52.23,51.78,52.07,780679.0,47.7871,48.2024,47.7871,48.0547,780679.0
2018-05-29 10:00:00,52.08,52.21,52.05,52.12,556620.0,48.064,48.1839,48.0363,48.1009,556620.0
2018-05-29 10:10:00,52.12,52.25,51.73,51.74,582251.0,48.1009,48.2208,47.7409,47.7502,582251.0
2018-05-29 10:20:00,51.74,51.85,51.61,51.78,432006.0,47.7502,47.8517,47.6302,47.7871,432006.0
2018-05-29 10:30:00,51.78,51.84,51.64,51.84,284253.0,47.7871,47.8425,47.6579,47.8425,284253.0
2018-05-29 10:40:00,51.85,51.88,51.63,51.79,300142.0,47.8517,47.8794,47.6487,47.7963,300142.0
2018-05-29 10:50:00,51.79,51.87,51.66,51.71,281996.0,47.7963,47.8702,47.6763,47.7225,281996.0
2018-05-29 11:00:00,51.71,51.71,51.55,51.62,157738.0,47.7225,47.7225,47.5748,47.6394,157738.0
2018-05-29 11:10:00,51.63,51.75,51.61,51.63,171161.0,47.6487,47.7594,47.6302,47.6487,171161.0
2018-05-29 11:20:00,51.62,51.72,51.55,51.6,174973.0,47.6394,47.7317,47.5748,47.621,174973.0
2018-05-29 11:30:00,51.6,51.66,51.48,51.48,174447.0,47.621,47.6763,47.5102,47.5102,174447.0
2018-05-29 11:40:00,51.48,51.48,51.24,51.34,283310.0,47.5102,47.5102,47.2887,47.381,283310.0
2018-05-29 11:50:00,51.35,51.44,51.29,51.4,187313.0,47.3903,47.4733,47.3349,47.4364,187313.0
2018-05-29 12:00:00,51.4,51.4,51.18,51.19,216167.0,47.4364,47.4364,47.2334,47.2426,216167.0
2018-05-29 12:10:00,51.19,51.3,51.14,51.27,328950.0,47.2426,47.3441,47.1964,47.3164,328950.0
2018-05-29 12:20:00,51.26,51.51,51.26,51.42,196053.0,47.3072,47.5379,47.3072,47.4549,196053.0
2018-05-29 12:30:00,51.41,51.64,51.41,51.59,189880.0,47.4456,47.6579,47.4456,47.6117,189880.0
2018-05-29 12:40:00,51.6,51.69,51.5,51.58,153339.0,47.621,47.704,47.5287,47.6025,153339.0
2018-05-29 12:50:00,51.59,51.66,51.58,51.64,159677.0,47.6117,47.6763,47.6025,47.6579,159677.0
2018-05-29 13:00:00,51.64,51.73,51.6,51.68,287510.0,47.6579,47.7409,47.621,47.6948,287510.0
2018-05-29 13:10:00,51.68,51.77,51.64,51.77,268190.0,47.6948,47.7779,47.6579,47.7779,268190.0
2018-05-29 13:20:00,51.77,51.79,51.69,51.76,186105.0,47.7779,47.7963,47.704,47.7686,186105.0
2018-05-29 13:30:00,51.76,51.77,51.62,51.63,186918.0,47.7686,47.7779,47.6394,47.6487,186918.0
2018-05-29 13:40:00,51.64,51.87,51.62,51.83,282884.0,47.6579,47.8702,47.6394,47.8332,282884.0
2018-05-29 13:50:00,51.83,51.91,51.81,51.81,303659.0,47.8332,47.9071,47.8148,47.8148,303659.0
2018-05-29 14:00:00,51.81,51.81,51.67,51.77,197636.0,47.8148,47.8148,47.6856,47.7779,197636.0
2018-05-29 14:10:00,51.77,51.86,51.71,51.86,199860.0,47.7779,47.8609,47.7225,47.8609,199860.0
2018-05-29 14:20:00,51.85,51.96,51.75,51.96,299785.0,47.8517,47.9532,47.7594,47.9532,299785.0
2018-05-29 14:30:00,51.96,52.0,51.82,51.84,255301.0,47.9532,47.9901,47.824,47.8425,255301.0
2018-05-29 14:40:00,51.84,51.91,51.7,51.82,241674.0,47.8425,47.9071,47.7133,47.824,241674.0
2018-05-29 14:50:00,51.83,51.85,51.67,51.67,394514.0,47.8332,47.8517,47.6856,47.6856,394514.0
2018-05-29 15:00:00,51.67,51.8,51.65,51.73,251913.0,47.6856,47.8055,47.6671,47.7409,251913.0
2018-05-29 15:10:00,51.74,51.83,51.74,51.79,262109.0,47.7502,47.8332,47.7502,47.7963,262109.0
2018-05-29 15:20:00,51.78,51.91,51.72,51.84,332660.0,47.7871,47.9071,47.7317,47.8425,332660.0
2018-05-29 15:30:00,51.83,51.99,51.8,51.95,527501.0,47.8332,47.9809,47.8055,47.944,527501.0
2018-05-29 15:40:00,51.95,52.07,51.93,52.03,777229.0,47.944,48.0547,47.9255,48.0178,777229.0
2018-05-29 15:50:00,52.03,52.1,51.99,52.03,934815.0,48.0178,48.0824,47.9809,48.0178,934815.0
2018-05-30 09:30:00,52.33,52.49,51.92,51.99,741177.0,48.2947,48.4423,47.9163,47.9809,741177.0
2018-05-30 09:40:00,51.99,52.2,51.93,52.03,556696.0,47.9809,48.1747,47.9255,48.0178,556696.0
2018-05-30 09:50:00,52.03,52.15,51.95,51.99,423969.0,48.0178,48.1286,47.944,47.9809,423969.0
2018-05-30 10:00:00,52.0,52.1,51.88,52.08,365408.0,47.9901,48.0824,47.8794,48.064,365408.0
2018-05-30 10:10:00,52.09,52.16,52.02,52.04,301076.0,48.0732,48.1378,48.0086,48.027,301076.0
2018-05-30 10:20:00,52.04,52.15,52.02,52.13,270442.0,48.027,48.1286,48.0086,48.1101,270442.0
2018-05-30 10:30:00,52.13,52.27,52.12,52.18,252660.0,48.1101,48.2393,48.1009,48.1562,252660.0
2018-05-30 10:40:00,52.18,52.32,52.1,52.12,208203.0,48.1562,48.2855,48.0824,48.1009,208203.0
2018-05-30 10:50:00,52.12,52.16,52.08,52.14,281991.0,48.1009,48.1378,48.064,48.1193,281991.0
2018-05-30 11:00:00,52.14,52.23,52.04,52.05,249105.0,48.1193,48.2024,48.027,48.0363,249105.0
2018-05-30 11:10:00,52.04,52.21,52.01,52.03,342639.0,48.027,48.1839,47.9994,48.0178,342639.0
2018-05-30 11:20:00,52.03,52.09,52.01,52.02,168395.0,48.0178,48.0732,47.9994,48.0086,168395.0
2018-05-30 11:30:00,52.02,52.13,52.02,52.08,237970.0,48.0086,48.1101,48.0086,48.064,237970.0
2018-05-30 11:40:00,52.08,52.1,51.98,52.0,290676.0,48.064,48.0824,47.9717,47.9901,290676.0
2018-05-30 11:50:00,52.01,52.14,52.0,52.08,245508.0,47.9994,48.1193,47.9901,48.064,245508.0
2018-05-30 12:00:00,52.08,52.12,52.0,52.03,219845.0,48.064,48.1009,47.9901,48.0178,219845.0
2018-05-30 12:10:00,52.03,52.05,51.97,51.98,216150.0,48.0178,48.0363,47.9624,47.9717,216150.0
2018-05-30 12:20:00,51.98,52.01,51.91,51.93,224832.0,47.9717,47.9994,47.9071,47.9255,224832.0
2018-05-30 12:30:00,51.93,51.96,51.81,51.83,276259.0,47.9255,47.9532,47.8148,47.8332,276259.0
2018-05-30 12:40:00,51.83,51.83,51.57,51.68,258968.0,47.8332,47.8332,47.5933,47.6948,258968.0
2018-05-30 12:50:00,51.69,51.7,51.54,51.56,249893.0,47.704,47.7133,47.5656,47.5841,249893.0
2018-05-30 13:00:00,51.56,51.7,51.53,51.65,201413.0,47.5841,47.7133,47.5564,47.6671,201413.0
2018-05-30 13:10:00,51.65,51.71,51.53,51.65,205110.0,47.6671,47.7225,47.5564,47.6671,205110.0
2018-05-30 13:20:00,51.65,51.68,51.58,51.64,177804.0,47.6671,47.6948,47.6025,47.6579,177804.0
2018-05-30 13:30:00,51.64,51.67,51.53,51.54,152102.0,47.6579,47.6856,47.5564,47.5656,152102.0
2018-05-30 13:40:00,51.54,51.57,51.44,51.53,267913.0,47.5656,47.5933,47.4733,47.5564,267913.0
2018-05-30 13:50:00,51.53,51.59,51.49,51.53,184675.0,47.5564,47.6117,47.5195,47.5564,184675.0
2018-05-30 14:00:00,51.53,51.78,51.52,51.73,274492.0,47.5564,47.7871,47.5471,47.7409,274492.0
2018-05-30 14:10:00,51.72,51.76,51.71,51.75,209200.0,47.7317,47.7686,47.7225,47.7594,209200.0
2018-05-30 14:20:00,51.75,51.75,51.51,51.56,221749.0,47.7594,47.7594,47.5379,47.5841,221749.0
2018-05-30 14:30:00,51.57,51.64,51.53,51.54,181071.0,47.5933,47.6579,47.5564,47.5656,181071.0
2018-05-30 14:40:00,51.55,51.57,51.5,51.54,164953.0,47.5748,47.5933,47.5287,47.5656,164953.0
2018-05-30 14:50:00,51.53,51.62,51.48,51.52,186610.0,47.5564,47.6394,47.5102,47.5471,186610.0
2018-05-30 15:00:00,51.52,51.83,51.52,51.71,458995.0,47.5471,47.8332,47.5471,47.7225,458995.0
2018-05-30 15:10:00,51.71,51.83,51.7,51.82,256894.0,47.7225,47.8332,47.7133,47.824,256894.0
2018-05-30 15:20:00,51.83,51.85,51.67,51.71,234337.0,47.8332,47.8517,47.6856,47.7225,234337.0
2018-05-30 15:30:00,51.72,51.79,51.69,51.76,271852.0,47.7317,47.7963,47.704,47.7686,271852.0
2018-05-30 15:40:00,51.75,51.78,51.64,51.66,368803.0,47.7594,47.7871,47.6579,47.6763,368803.0
2018-05-30 15:50:00,51.67,51.68,51.57,51.58,863098.0,47.6856,47.6948,47.5933,47.6025,863098.0
2018-05-31 09:30:00,51.31,51.59,51.12,51.25,756273.0,47.3533,47.6117,47.178,47.298,756273.0
2018-05-31 09:40:00,51.26,51.61,51.25,51.37,299743.0,47.3072,47.6302,47.298,47.4087,299743.0
2018-05-31 09:50:00,51.37,51.58,51.22,51.54,211094.0,47.4087,47.6025,47.2703,47.5656,211094.0
2018-05-31 10:00:00,51.55,51.6,51.41,51.48,321298.0,47.5748,47.621,47.4456,47.5102,321298.0
2018-05-31 10:10:00,51.47,51.49,51.26,51.28,478583.0,47.501,47.5195,47.3072,47.3256,478583.0
2018-05-31 10:20:00,51.28,51.34,51.14,51.18,368758.0,47.3256,47.381,47.1964,47.2334,368758.0
2018-05-31 10:30:00,51.17,51.34,51.17,51.21,222069.0,47.2241,47.381,47.2241,47.261,222069.0
2018-05-31 10:40:00,51.21,51.23,50.8,50.8,373272.0,47.261,47.2795,46.8827,46.8827,373272.0
2018-05-31 10:50:00,50.81,50.97,50.77,50.8,323481.0,46.8919,47.0396,46.855,46.8827,323481.0
2018-05-31 11:00:00,50.8,50.91,50.78,50.81,325795.0,46.8827,46.9842,46.8642,46.8919,325795.0
2018-05-31 11:10:00,50.81,50.85,50.62,50.7,665156.0,46.8919,46.9288,46.7165,46.7904,665156.0
2018-05-31 11:20:00,50.71,50.94,50.67,50.92,325698.0,46.7996,47.0119,46.7627,46.9934,325698.0
2018-05-31 11:30:00,50.92,51.05,50.77,51.02,384534.0,46.9934,47.1134,46.855,47.0857,384534.0
2018-05-31 11:40:00,51.03,51.17,50.99,51.02,242758.0,47.0949,47.2241,47.058,47.0857,242758.0
2018-05-31 11:50:00,51.01,51.02,50.92,51.0,138541.0,47.0765,47.0857,46.9934,47.0672,138541.0
2018-05-31 12:00:00,50.99,51.0,50.83,50.84,119293.0,47.058,47.0672,46.9103,46.9196,119293.0
2018-05-31 12:10:00,50.84,50.96,50.83,50.96,117997.0,46.9196,47.0303,46.9103,47.0303,117997.0
2018-05-31 12:20:00,50.96,50.97,50.81,50.84,133684.0,47.0303,47.0396,46.8919,46.9196,133684.0
2018-05-31 12:30:00,50.84,50.9,50.82,50.86,98983.0,46.9196,46.975,46.9011,46.938,98983.0
2018-05-31 12:40:00,50.86,50.96,50.8,50.96,99166.0,46.938,47.0303,46.8827,47.0303,99166.0
2018-05-31 12:50:00,50.98,51.0,50.9,50.96,108414.0,47.0488,47.0672,46.975,47.0303,108414.0
2018-05-31 13:00:00,50.96,50.97,50.88,50.95,99706.0,47.0303,47.0396,46.9565,47.0211,99706.0
2018-05-31 13:10:00,50.94,50.95,50.79,50.83,108185.0,47.0119,47.0211,46.8734,46.9103,108185.0
2018-05-31 13:20:00,50.84,50.96,50.83,50.92,115155.0,46.9196,47.0303,46.9103,46.9934,115155.0
2018-05-31 13:30:00,50.93,50.98,50.88,50.95,97286.0,47.0026,47.0488,46.9565,47.0211,97286.0
2018-05-31 13:40:00,50.95,51.02,50.94,50.96,90111.0,47.0211,47.0857,47.0119,47.0303,90111.0
2018-05-31 13:50:00,50.97,50.98,50.77,50.78,144858.0,47.0396,47.0488,46.855,46.8642,144858.0
2018-05-31 14:00:00,50.79,50.86,50.62,50.82,258751.0,46.8734,46.938,46.7165,46.9011,258751.0
2018-05-31 14:10:00,50.83,50.96,50.82,50.86,177728.0,46.9103,47.0303,46.9011,46.938,177728.0
2018-05-31 14:20:00,50.87,50.9,50.81,50.82,148800.0,46.9473,46.975,46.8919,46.9011,148800.0
2018-05-31 14:30:00,50.82,50.91,50.8,50.91,220793.0,46.9011,46.9842,46.8827,46.9842,220793.0
2018-05-31 14:40:00,50.9,51.05,50.9,50.97,260636.0,46.975,47.1134,46.975,47.0396,260636.0
2018-05-31 14:50:00,50.97,51.01,50.9,50.96,205044.0,47.0396,47.0765,46.975,47.0303,205044.0
2018-05-31 15:00:00,50.96,51.02,50.89,51.0,198179.0,47.0303,47.0857,46.9657,47.0672,198179.0
2018-05-31 15:10:00,51.0,51.12,50.97,51.12,212242.0,47.0672,47.178,47.0396,47.178,212242.0
2018-05-31 15:20:00,51.12,51.15,51.05,51.07,303896.0,47.178,47.2057,47.1134,47.1318,303896.0
2018-05-31 15:30:00,51.08,51.17,51.03,51.14,266455.0,47.1411,47.2241,47.0949,47.1964,266455.0
2018-05-31 15:40:00,51.14,51.15,50.99,51.09,276947.0,47.1964,47.2057,47.058,47.1503,276947.0
2018-05-31 15:50:00,51.09,51.09,50.76,50.78,1572923.0,47.1503,47.1503,46.8457,46.8642,1572923.0
2018-06-01 09:30:00,51.3,51.43,51.11,51.33,488226.0,47.3441,47.4641,47.1688,47.3718,488226.0
2018-06-01 09:40:00,51.33,51.71,51.32,51.64,458876.0,47.3718,47.7225,47.3626,47.6579,458876.0
2018-06-01 09:50:00,51.63,51.73,51.39,51.63,274092.0,47.6487,47.7409,47.4272,47.6487,274092.0
2018-06-01 10:00:00,51.63,51.72,51.57,51.6,696848.0,47.6487,47.7317,47.5933,47.621,696848.0
2018-06-01 10:10:00,51.6,51.62,51.35,51.43,668242.0,47.621,47.6394,47.3903,47.4641,668242.0
2018-06-01 10:20:00,51.43,51.77,51.43,51.71,329633.0,47.4641,47.7779,47.4641,47.7225,329633.0
2018-06-01 10:30:00,51.71,51.78,51.61,51.76,269879.0,47.7225,47.7871,47.6302,47.7686,269879.0
2018-06-01 10:40:00,51.76,51.89,51.68,51.88,340269.0,47.7686,47.8886,47.6948,47.8794,340269.0
2018-06-01 10:50:00,51.88,51.97,51.86,51.91,268320.0,47.8794,47.9624,47.8609,47.9071,268320.0
2018-06-01 11:00:00,51.91,52.12,51.9,52.0,268913.0,47.9071,48.1009,47.8978,47.9901,268913.0
2018-06-01 11:10:00,51.99,52.04,51.9,51.95,153969.0,47.9809,48.027,47.8978,47.944,153969.0
2018-06-01 11:20:00,51.95,52.07,51.95,52.01,142270.0,47.944,48.0547,47.944,47.9994,142270.0
2018-06-01 11:30:00,52.01,52.07,51.96,52.0,178487.0,47.9994,48.0547,47.9532,47.9901,178487.0
2018-06-01 11:40:00,52.01,52.07,51.99,52.03,279297.0,47.9994,48.0547,47.9809,48.0178,279297.0
2018-06-01 11:50:00,52.03,52.08,51.96,51.96,192151.0,48.0178,48.064,47.9532,47.9532,192151.0
2018-06-01 12:00:00,51.97,51.98,51.84,51.92,141681.0,47.9624,47.9717,47.8425,47.9163,141681.0
2018-06-01 12:10:00,51.93,51.96,51.84,51.89,122048.0,47.9255,47.9532,47.8425,47.8886,122048.0
2018-06-01 12:20:00,51.89,51.93,51.82,51.9,104033.0,47.8886,47.9255,47.824,47.8978,104033.0
2018-06-01 12:30:00,51.9,51.97,51.86,51.94,131397.0,47.8978,47.9624,47.8609,47.9348,131397.0
2018-06-01 12:40:00,51.93,52.04,51.93,52.03,167285.0,47.9255,48.027,47.9255,48.0178,167285.0
2018-06-01 12:50:00,52.03,52.06,51.98,52.03,170576.0,48.0178,48.0455,47.9717,48.0178,170576.0
2018-06-01 13:00:00,52.04,52.12,52.02,52.07,179734.0,48.027,48.1009,48.0086,48.0547,179734.0
2018-06-01 13:10:00,52.07,52.07,51.99,52.04,87014.0,48.0547,48.0547,47.9809,48.027,87014.0
2018-06-01 13:20:00,52.03,52.1,52.03,52.1,106693.0,48.0178,48.0824,48.0178,48.0824,106693.0
2018-06-01 13:30:00,52.1,52.22,52.09,52.19,325613.0,48.0824,48.1932,48.0732,48.1655,325613.0
2018-06-01 13:40:00,52.18,52.2,52.15,52.18,175629.0,48.1562,48.1747,48.1286,48.1562,175629.0
2018-06-01 13:50:00,52.18,52.26,52.17,52.17,120058.0,48.1562,48.2301,48.147,48.147,120058.0
2018-06-01 14:00:00,52.18,52.21,52.1,52.11,234552.0,48.1562,48.1839,48.0824,48.0916,234552.0
2018-06-01 14:10:00,52.11,52.13,52.02,52.1,168944.0,48.0916,48.1101,48.0086,48.0824,168944.0
2018-06-01 14:20:00,52.1,52.16,52.08,52.15,131053.0,48.0824,48.1378,48.064,48.1286,131053.0
2018-06-01 14:30:00,52.15,52.16,52.09,52.1,142016.0,48.1286,48.1378,48.0732,48.0824,142016.0
2018-06-01 14:40:00,52.1,52.15,52.05,52.12,157685.0,48.0824,48.1286,48.0363,48.1009,157685.0
2018-06-01 14:50:00,52.13,52.17,52.11,52.13,79851.0,48.1101,48.147,48.0916,48.1101,79851.0
2018-06-01 15:00:00,52.12,52.13,51.97,51.98,146339.0,48.1009,48.1101,47.9624,47.9717,146339.0
2018-06-01 15:10:00,51.97,51.99,51.83,51.9,175948.0,47.9624,47.9809,47.8332,47.8978,175948.0
2018-06-01 15:20:00,51.9,51.99,51.89,51.99,188907.0,47.8978,47.9809,47.8886,47.9809,188907.0
2018-06-01 15:30:00,51.99,52.1,51.98,52.08,339938.0,47.9809,48.0824,47.9717,48.064,339938.0
2018-06-01 15:40:00,52.07,52.16,52.05,52.07,234181.0,48.0547,48.1378,48.0363,48.0547,234181.0
2018-06-01 15:50:00,52.07,52.27,52.07,52.26,800372.0,48.0547,48.2393,48.0547,48.2301,800372.0
2018-06-04 09:30:00,52.35,52.47,52.2,52.23,777354.0,48.3131,48.4239,48.1747,48.2024,777354.0
2018-06-04 09:40:00,52.21,52.35,52.04,52.04,311042.0,48.1839,48.3131,48.027,48.027,311042.0
2018-06-04 09:50:00,52.04,52.2,51.91,52.18,236209.0,48.027,48.1747,47.9071,48.1562,236209.0
2018-06-04 10:00:00,52.19,52.21,51.96,52.06,304818.0,48.1655,48.1839,47.9532,48.0455,304818.0
2018-06-04 10:10:00,52.07,52.12,51.89,52.11,245123.0,48.0547,48.1009,47.8886,48.0916,245123.0
2018-06-04 10:20:00,52.11,52.28,52.11,52.19,161373.0,48.0916,48.2485,48.0916,48.1655,161373.0
2018-06-04 10:30:00,52.19,52.23,52.08,52.14,142144.0,48.1655,48.2024,48.064,48.1193,142144.0
2018-06-04 10:40:00,52.14,52.21,52.0,52.02,180544.0,48.1193,48.1839,47.9901,48.0086,180544.0
2018-06-04 10:50:00,52.03,52.11,51.94,52.08,177260.0,48.0178,48.0916,47.9348,48.064,177260.0
2018-06-04 11:00:00,52.08,52.17,52.01,52.07,412805.0,48.064,48.147,47.9994,48.0547,412805.0
2018-06-04 11:10:00,52.07,52.15,51.96,52.05,200468.0,48.0547,48.1286,47.9532,48.0363,200468.0
2018-06-04 11:20:00,52.06,52.21,52.04,52.2,182450.0,48.0455,48.1839,48.027,48.1747,182450.0
2018-06-04 11:30:00,52.2,52.22,52.13,52.21,87662.0,48.1747,48.1932,48.1101,48.1839,87662.0
2018-06-04 11:40:00,52.21,52.23,52.12,52.15,100782.0,48.1839,48.2024,48.1009,48.1286,100782.0
2018-06-04 11:50:00,52.15,52.2,52.09,52.19,96227.0,48.1286,48.1747,48.0732,48.1655,96227.0
2018-06-04 12:00:00,52.2,52.38,52.15,52.25,240181.0,48.1747,48.3408,48.1286,48.2208,240181.0
2018-06-04 12:10:00,52.25,52.34,52.2,52.33,152777.0,48.2208,48.3039,48.1747,48.2947,152777.0
2018-06-04 12:20:00,52.33,52.44,52.32,52.36,108166.0,48.2947,48.3962,48.2855,48.3224,108166.0
2018-06-04 12:30:00,52.37,52.4,52.3,52.31,73811.0,48.3316,48.3593,48.267,48.2762,73811.0
2018-06-04 12:40:00,52.32,52.39,52.31,52.33,94839.0,48.2855,48.3501,48.2762,48.2947,94839.0
2018-06-04 12:50:00,52.33,52.39,52.25,52.3,81243.0,48.2947,48.3501,48.2208,48.267,81243.0
2018-06-04 13:00:00,52.3,52.35,52.26,52.26,133140.0,48.267,48.3131,48.2301,48.2301,133140.0
2018-06-04 13:10:00,52.26,52.3,52.23,52.28,91785.0,48.2301,48.267,48.2024,48.2485,91785.0
2018-06-04 13:20:00,52.27,52.29,52.18,52.2,93312.0,48.2393,48.2578,48.1562,48.1747,93312.0
2018-06-04 13:30:00,52.2,52.22,52.12,52.13,124073.0,48.1747,48.1932,48.1009,48.1101,124073.0
2018-06-04 13:40:00,52.13,52.16,52.03,52.15,91904.0,48.1101,48.1378,48.0178,48.1286,91904.0
2018-06-04 13:50:00,52.14,52.17,52.11,52.15,75918.0,48.1193,48.147,48.0916,48.1286,75918.0
2018-06-04 14:00:00,52.15,52.18,52.1,52.15,101190.0,48.1286,48.1562,48.0824,48.1286,101190.0
2018-06-04 14:10:00,52.15,52.25,52.14,52.22,116966.0,48.1286,48.2208,48.1193,48.1932,116966.0
2018-06-04 14:20:00,52.22,52.22,52.17,52.19,96100.0,48.1932,48.1932,48.147,48.1655,96100.0
2018-06-04 14:30:00,52.19,52.19,52.14,52.18,93828.0,48.1655,48.1655,48.1193,48.1562,93828.0
2018-06-04 14:40:00,52.18,52.25,52.15,52.24,85945.0,48.1562,48.2208,48.1286,48.2116,85945.0
2018-06-04 14:50:00,52.24,52.31,52.21,52.3,121017.0,48.2116,48.2762,48.1839,48.267,121017.0
2018-06-04 15:00:00,52.3,52.33,52.27,52.28,122935.0,48.267,48.2947,48.2393,48.2485,122935.0
2018-06-04 15:10:00,52.28,52.33,52.22,52.33,122160.0,48.2485,48.2947,48.1932,48.2947,122160.0
2018-06-04 15:20:00,52.33,52.33,52.2,52.21,137473.0,48.2947,48.2947,48.1747,48.1839,137473.0
2018-06-04 15:30:00,52.21,52.22,52.1,52.17,265403.0,48.1839,48.1932,48.0824,48.147,265403.0
2018-06-04 15:40:00,52.17,52.18,52.14,52.17,299785.0,48.147,48.1562,48.1193,48.147,299785.0
2018-06-04 15:50:00,52.17,52.32,52.16,52.3,870143.0,48.147,48.2855,48.1378,48.267,870143.0
2018-06-05 09:30:00,52.66,53.08,52.61,52.97,952909.0,48.5992,48.9868,48.5531,48.8853,952909.0
2018-06-05 09:40:00,52.96,53.23,52.96,53.13,532542.0,48.8761,49.1253,48.8761,49.033,532542.0
2018-06-05 09:50:00,53.14,53.15,52.98,53.14,329549.0,49.0422,49.0514,48.8946,49.0422,329549.0
2018-06-05 10:00:00,53.14,53.14,52.88,52.9,296639.0,49.0422,49.0422,48.8023,48.8207,296639.0
2018-06-05 10:10:00,52.9,52.93,52.51,52.68,325755.0,48.8207,48.8484,48.4608,48.6177,325755.0
2018-06-05 10:20:00,52.68,52.74,52.61,52.71,293538.0,48.6177,48.6731,48.5531,48.6454,293538.0
2018-06-05 10:30:00,52.72,52.77,52.62,52.69,389947.0,48.6546,48.7008,48.5623,48.6269,389947.0
2018-06-05 10:40:00,52.68,52.75,52.57,52.58,253673.0,48.6177,48.6823,48.5162,48.5254,253673.0
2018-06-05 10:50:00,52.57,52.57,52.46,52.52,332063.0,48.5162,48.5162,48.4147,48.47,332063.0
2018-06-05 11:00:00,52.52,52.55,52.34,52.34,351676.0,48.47,48.4977,48.3039,48.3039,351676.0
2018-06-05 11:10:00,52.36,52.46,52.32,52.45,469574.0,48.3224,48.4147,48.2855,48.4054,469574.0
2018-06-05 11:20:00,52.45,52.47,52.39,52.41,229173.0,48.4054,48.4239,48.3501,48.3685,229173.0
2018-06-05 11:30:00,52.41,52.48,52.33,52.47,267566.0,48.3685,48.4331,48.2947,48.4239,267566.0
2018-06-05 11:40:00,52.47,52.59,52.4,52.58,230485.0,48.4239,48.5346,48.3593,48.5254,230485.0
2018-06-05 11:50:00,52.59,52.64,52.48,52.57,222714.0,48.5346,48.5808,48.4331,48.5162,222714.0
2018-06-05 12:00:00,52.57,52.57,52.36,52.48,175771.0,48.5162,48.5162,48.3224,48.4331,175771.0
2018-06-05 12:10:00,52.48,52.5,52.44,52.47,138568.0,48.4331,48.4516,48.3962,48.4239,138568.0
2018-06-05 12:20:00,52.48,52.5,52.44,52.48,148183.0,48.4331,48.4516,48.3962,48.4331,148183.0
2018-06-05 12:30:00,52.48,52.48,52.39,52.42,230707.0,48.4331,48.4331,48.3501,48.3777,230707.0
2018-06-05 12:40:00,52.43,52.52,52.36,52.44,174823.0,48.387,48.47,48.3224,48.3962,174823.0
2018-06-05 12:50:00,52.44,52.5,52.38,52.47,129429.0,48.3962,48.4516,48.3408,48.4239,129429.0
2018-06-05 13:00:00,52.47,52.55,52.44,52.55,123725.0,48.4239,48.4977,48.3962,48.4977,123725.0
2018-06-05 13:10:00,52.55,52.62,52.52,52.55,87899.0,48.4977,48.5623,48.47,48.4977,87899.0
2018-06-05 13:20:00,52.55,52.57,52.53,52.55,118312.0,48.4977,48.5162,48.4793,48.4977,118312.0
2018-06-05 13:30:00,52.55,52.62,52.55,52.6,138940.0,48.4977,48.5623,48.4977,48.5439,138940.0
2018-06-05 13:40:00,52.6,52.63,52.57,52.6,135393.0,48.5439,48.5715,48.5162,48.5439,135393.0
2018-06-05 13:50:00,52.6,52.61,52.58,52.61,183637.0,48.5439,48.5531,48.5254,48.5531,183637.0
2018-06-05 14:00:00,52.6,52.63,52.58,52.61,170250.0,48.5439,48.5715,48.5254,48.5531,170250.0
2018-06-05 14:10:00,52.61,52.75,52.61,52.73,146136.0,48.5531,48.6823,48.5531,48.6638,146136.0
2018-06-05 14:20:00,52.72,52.73,52.64,52.71,170312.0,48.6546,48.6638,48.5808,48.6454,170312.0
2018-06-05 14:30:00,52.7,52.8,52.7,52.79,230728.0,48.6361,48.7284,48.6361,48.7192,230728.0
2018-06-05 14:40:00,52.8,52.89,52.79,52.87,241374.0,48.7284,48.8115,48.7192,48.793,241374.0
2018-06-05 14:50:00,52.88,52.89,52.8,52.8,122217.0,48.8023,48.8115,48.7284,48.7284,122217.0
2018-06-05 15:00:00,52.8,52.89,52.8,52.85,241048.0,48.7284,48.8115,48.7284,48.7746,241048.0
2018-06-05 15:10:00,52.85,52.92,52.82,52.88,376163.0,48.7746,48.8392,48.7469,48.8023,376163.0
2018-06-05 15:20:00,52.89,52.89,52.73,52.8,361867.0,48.8115,48.8115,48.6638,48.7284,361867.0
2018-06-05 15:30:00,52.81,52.86,52.78,52.85,234658.0,48.7377,48.7838,48.71,48.7746,234658.0
2018-06-05 15:40:00,52.84,52.92,52.81,52.9,308225.0,48.7654,48.8392,48.7377,48.8207,308225.0
2018-06-05 15:50:00,52.9,52.95,52.85,52.91,922430.0,48.8207,48.8669,48.7746,48.83,922430.0
2018-06-06 09:30:00,52.93,52.93,52.41,52.52,628330.0,48.8484,48.8484,48.3685,48.47,628330.0
2018-06-06 09:40:00,52.53,52.58,52.35,52.43,352858.0,48.4793,48.5254,48.3131,48.387,352858.0
2018-06-06 09:50:00,52.43,52.7,52.42,52.61,373525.0,48.387,48.6361,48.3777,48.5531,373525.0
2018-06-06 10:00:00,52.61,52.62,52.47,52.53,268077.0,48.5531,48.5623,48.4239,48.4793,268077.0
2018-06-06 10:10:00,52.52,52.67,52.47,52.58,290173.0,48.47,48.6085,48.4239,48.5254,290173.0
2018-06-06 10:20:00,52.58,52.75,52.57,52.65,148138.0,48.5254,48.6823,48.5162,48.59,148138.0
2018-06-06 10:30:00,52.65,52.66,52.51,52.58,173652.0,48.59,48.5992,48.4608,48.5254,173652.0
2018-06-06 10:40:00,52.59,52.6,52.4,52.42,176295.0,48.5346,48.5439,48.3593,48.3777,176295.0
2018-06-06 10:50:00,52.42,52.48,52.27,52.35,256497.0,48.3777,48.4331,48.2393,48.3131,256497.0
2018-06-06 11:00:00,52.35,52.42,52.31,52.35,130776.0,48.3131,48.3777,48.2762,48.3131,130776.0
2018-06-06 11:10:00,52.35,52.42,52.32,52.39,148007.0,48.3131,48.3777,48.2855,48.3501,148007.0
2018-06-06 11:20:00,52.4,52.45,52.32,52.39,156893.0,48.3593,48.4054,48.2855,48.3501,156893.0
2018-06-06 11:30:00,52.39,52.4,52.17,52.18,158082.0,48.3501,48.3593,48.147,48.1562,158082.0
2018-06-06 11:40:00,52.19,52.29,52.13,52.25,193813.0,48.1655,48.2578,48.1101,48.2208,193813.0
2018-06-06 11:50:00,52.24,52.28,52.11,52.28,152925.0,48.2116,48.2485,48.0916,48.2485,152925.0
2018-06-06 12:00:00,52.28,52.33,52.16,52.16,165816.0,48.2485,48.2947,48.1378,48.1378,165816.0
2018-06-06 12:10:00,52.17,52.3,52.16,52.29,98229.0,48.147,48.267,48.1378,48.2578,98229.0
2018-06-06 12:20:00,52.29,52.33,52.24,52.33,121859.0,48.2578,48.2947,48.2116,48.2947,121859.0
2018-06-06 12:30:00,52.33,52.42,52.16,52.2,229137.0,48.2947,48.3777,48.1378,48.1747,229137.0
2018-06-06 12:40:00,52.21,52.34,52.17,52.34,136722.0,48.1839,48.3039,48.147,48.3039,136722.0
2018-06-06 12:50:00,52.34,52.38,52.29,52.36,106982.0,48.3039,48.3408,48.2578,48.3224,106982.0
2018-06-06 13:00:00,52.37,52.41,52.36,52.41,384513.0,48.3316,48.3685,48.3224,48.3685,384513.0
2018-06-06 13:10:00,52.42,52.52,52.4,52.47,157530.0,48.3777,48.47,48.3593,48.4239,157530.0
2018-06-06 13:20:00,52.47,52.6,52.41,52.59,223514.0,48.4239,48.5439,48.3685,48.5346,223514.0
2018-06-06 13:30:00,52.59,52.62,52.57,52.58,140630.0,48.5346,48.5623,48.5162,48.5254,140630.0
2018-06-06 13:40:00,52.58,52.59,52.53,52.55,146131.0,48.5254,48.5346,48.4793,48.4977,146131.0
2018-06-06 13:50:00,52.54,52.55,52.45,52.48,133989.0,48.4885,48.4977,48.4054,48.4331,133989.0
2018-06-06 14:00:00,52.48,52.57,52.48,52.5,208520.0,48.4331,48.5162,48.4331,48.4516,208520.0
2018-06-06 14:10:00,52.5,52.59,52.48,52.53,106664.0,48.4516,48.5346,48.4331,48.4793,106664.0
2018-06-06 14:20:00,52.53,52.56,52.47,52.54,77041.0,48.4793,48.5069,48.4239,48.4885,77041.0
2018-06-06 14:30:00,52.54,52.62,52.53,52.6,87760.0,48.4885,48.5623,48.4793,48.5439,87760.0
2018-06-06 14:40:00,52.6,52.63,52.56,52.57,83543.0,48.5439,48.5715,48.5069,48.5162,83543.0
2018-06-06 14:50:00,52.58,52.6,52.52,52.58,108547.0,48.5254,48.5439,48.47,48.5254,108547.0
2018-06-06 15:00:00,52.57,52.57,52.5,52.53,101721.0,48.5162,48.5162,48.4516,48.4793,101721.0
2018-06-06 15:10:00,52.53,52.54,52.44,52.49,151619.0,48.4793,48.4885,48.3962,48.4423,151619.0
2018-06-06 15:20:00,52.5,52.55,52.48,52.51,138363.0,48.4516,48.4977,48.4331,48.4608,138363.0
2018-06-06 15:30:00,52.51,52.54,52.48,52.49,200227.0,48.4608,48.4885,48.4331,48.4423,200227.0
2018-06-06 15:40:00,52.49,52.53,52.48,52.48,200218.0,48.4423,48.4793,48.4331,48.4331,200218.0
2018-06-06 15:50:00,52.49,52.57,52.46,52.53,832168.0,48.4423,48.5162,48.4147,48.4793,832168.0
2018-06-07 09:30:00,51.61,51.82,50.66,50.84,1730356.0,47.6302,47.824,46.7535,46.9196,1730356.0
2018-06-07 09:40:00,50.84,50.99,50.79,50.87,646033.0,46.9196,47.058,46.8734,46.9473,646033.0
2018-06-07 09:50:00,50.87,50.99,50.82,50.9,679729.0,46.9473,47.058,46.9011,46.975,679729.0
2018-06-07 10:00:00,50.89,51.07,50.77,50.98,608211.0,46.9657,47.1318,46.855,47.0488,608211.0
2018-06-07 10:10:00,50.98,51.0,50.73,50.75,418656.0,47.0488,47.0672,46.8181,46.8365,418656.0
2018-06-07 10:20:00,50.75,50.76,50.49,50.52,664070.0,46.8365,46.8457,46.5966,46.6243,664070.0
2018-06-07 10:30:00,50.52,50.6,50.4,50.54,591662.0,46.6243,46.6981,46.5135,46.6427,591662.0
2018-06-07 10:40:00,50.54,50.88,50.52,50.85,520062.0,46.6427,46.9565,46.6243,46.9288,520062.0
2018-06-07 10:50:00,50.85,50.96,50.8,50.91,358417.0,46.9288,47.0303,46.8827,46.9842,358417.0
2018-06-07 11:00:00,50.91,50.93,50.62,50.65,302151.0,46.9842,47.0026,46.7165,46.7442,302151.0
2018-06-07 11:10:00,50.65,50.72,50.57,50.66,273218.0,46.7442,46.8088,46.6704,46.7535,273218.0
2018-06-07 11:20:00,50.66,50.78,50.58,50.61,259427.0,46.7535,46.8642,46.6796,46.7073,259427.0
2018-06-07 11:30:00,50.62,50.68,50.53,50.68,237352.0,46.7165,46.7719,46.6335,46.7719,237352.0
2018-06-07 11:40:00,50.68,50.75,50.64,50.68,223777.0,46.7719,46.8365,46.735,46.7719,223777.0
2018-06-07 11:50:00,50.67,50.81,50.62,50.8,218632.0,46.7627,46.8919,46.7165,46.8827,218632.0
2018-06-07 12:00:00,50.8,50.9,50.78,50.86,227242.0,46.8827,46.975,46.8642,46.938,227242.0
2018-06-07 12:10:00,50.86,50.89,50.73,50.73,194103.0,46.938,46.9657,46.8181,46.8181,194103.0
2018-06-07 12:20:00,50.74,50.92,50.73,50.91,299903.0,46.8273,46.9934,46.8181,46.9842,299903.0
2018-06-07 12:30:00,50.91,50.93,50.77,50.81,288477.0,46.9842,47.0026,46.855,46.8919,288477.0
2018-06-07 12:40:00,50.81,50.84,50.66,50.68,165290.0,46.8919,46.9196,46.7535,46.7719,165290.0
2018-06-07 12:50:00,50.67,50.74,50.58,50.71,186447.0,46.7627,46.8273,46.6796,46.7996,186447.0
2018-06-07 13:00:00,50.7,50.72,50.65,50.66,171449.0,46.7904,46.8088,46.7442,46.7535,171449.0
2018-06-07 13:10:00,50.65,50.69,50.53,50.57,204049.0,46.7442,46.7811,46.6335,46.6704,204049.0
2018-06-07 13:20:00,50.58,50.65,50.55,50.56,162289.0,46.6796,46.7442,46.6519,46.6612,162289.0
2018-06-07 13:30:00,50.56,50.61,50.45,50.46,328153.0,46.6612,46.7073,46.5597,46.5689,328153.0
2018-06-07 13:40:00,50.46,50.6,50.42,50.59,292926.0,46.5689,46.6981,46.532,46.6889,292926.0
2018-06-07 13:50:00,50.6,50.65,50.53,50.57,193463.0,46.6981,46.7442,46.6335,46.6704,193463.0
2018-06-07 14:00:00,50.58,50.7,50.51,50.64,238246.0,46.6796,46.7904,46.615,46.735,238246.0
2018-06-07 14:10:00,50.64,50.76,50.64,50.74,211522.0,46.735,46.8457,46.735,46.8273,211522.0
2018-06-07 14:20:00,50.73,50.75,50.65,50.71,145346.0,46.8181,46.8365,46.7442,46.7996,145346.0
2018-06-07 14:30:00,50.71,50.82,50.69,50.8,179355.0,46.7996,46.9011,46.7811,46.8827,179355.0
2018-06-07 14:40:00,50.79,50.87,50.76,50.85,152967.0,46.8734,46.9473,46.8457,46.9288,152967.0
2018-06-07 14:50:00,50.85,50.89,50.82,50.83,130484.0,46.9288,46.9657,46.9011,46.9103,130484.0
2018-06-07 15:00:00,50.84,50.93,50.83,50.86,358392.0,46.9196,47.0026,46.9103,46.938,358392.0
2018-06-07 15:10:00,50.87,51.0,50.86,50.93,252812.0,46.9473,47.0672,46.938,47.0026,252812.0
2018-06-07 15:20:00,50.93,50.99,50.9,50.95,166880.0,47.0026,47.058,46.975,47.0211,166880.0
2018-06-07 15:30:00,50.96,51.05,50.92,51.02,258327.0,47.0303,47.1134,46.9934,47.0857,258327.0
2018-06-07 15:40:00,51.02,51.15,51.0,51.15,506514.0,47.0857,47.2057,47.0672,47.2057,506514.0
2018-06-07 15:50:00,51.15,51.28,51.15,51.25,1290110.0,47.2057,47.3256,47.2057,47.298,1290110.0
2018-06-08 09:30:00,50.44,50.73,50.34,50.44,637345.0,46.5504,46.8181,46.4581,46.5504,637345.0
2018-06-08 09:40:00,50.44,50.57,50.23,50.37,401361.0,46.5504,46.6704,46.3566,46.4858,401361.0
2018-06-08 09:50:00,50.37,50.49,50.31,50.4,357258.0,46.4858,46.5966,46.4304,46.5135,357258.0
2018-06-08 10:00:00,50.38,50.72,50.38,50.7,284411.0,46.4951,46.8088,46.4951,46.7904,284411.0
2018-06-08 10:10:00,50.7,50.83,50.64,50.82,288877.0,46.7904,46.9103,46.735,46.9011,288877.0
2018-06-08 10:20:00,50.82,50.87,50.64,50.67,177039.0,46.9011,46.9473,46.735,46.7627,177039.0
2018-06-08 10:30:00,50.68,50.69,50.53,50.53,194275.0,46.7719,46.7811,46.6335,46.6335,194275.0
2018-06-08 10:40:00,50.54,50.58,50.5,50.53,210824.0,46.6427,46.6796,46.6058,46.6335,210824.0
2018-06-08 10:50:00,50.53,50.61,50.47,50.53,240870.0,46.6335,46.7073,46.5781,46.6335,240870.0
2018-06-08 11:00:00,50.53,50.57,50.42,50.52,181023.0,46.6335,46.6704,46.532,46.6243,181023.0
2018-06-08 11:10:00,50.51,50.74,50.51,50.73,208333.0,46.615,46.8273,46.615,46.8181,208333.0
2018-06-08 11:20:00,50.72,50.73,50.58,50.63,145908.0,46.8088,46.8181,46.6796,46.7258,145908.0
2018-06-08 11:30:00,50.64,50.65,50.5,50.58,196668.0,46.735,46.7442,46.6058,46.6796,196668.0
2018-06-08 11:40:00,50.58,50.64,50.52,50.57,190072.0,46.6796,46.735,46.6243,46.6704,190072.0
2018-06-08 11:50:00,50.56,50.59,50.48,50.58,212899.0,46.6612,46.6889,46.5873,46.6796,212899.0
2018-06-08 12:00:00,50.58,50.69,50.58,50.65,205608.0,46.6796,46.7811,46.6796,46.7442,205608.0
2018-06-08 12:10:00,50.65,50.7,50.62,50.63,144663.0,46.7442,46.7904,46.7165,46.7258,144663.0
2018-06-08 12:20:00,50.63,50.7,50.63,50.7,141180.0,46.7258,46.7904,46.7258,46.7904,141180.0
2018-06-08 12:30:00,50.69,50.75,50.68,50.73,187941.0,46.7811,46.8365,46.7719,46.8181,187941.0
2018-06-08 12:40:00,50.72,50.81,50.72,50.78,155081.0,46.8088,46.8919,46.8088,46.8642,155081.0
2018-06-08 12:50:00,50.79,50.85,50.75,50.83,130178.0,46.8734,46.9288,46.8365,46.9103,130178.0
2018-06-08 13:00:00,50.84,50.85,50.76,50.79,136375.0,46.9196,46.9288,46.8457,46.8734,136375.0
2018-06-08 13:10:00,50.78,50.81,50.76,50.78,59863.0,46.8642,46.8919,46.8457,46.8642,59863.0
2018-06-08 13:20:00,50.78,50.8,50.75,50.75,84798.0,46.8642,46.8827,46.8365,46.8365,84798.0
2018-06-08 13:30:00,50.76,50.95,50.76,50.93,157541.0,46.8457,47.0211,46.8457,47.0026,157541.0
2018-06-08 13:40:00,50.93,50.94,50.84,50.86,104110.0,47.0026,47.0119,46.9196,46.938,104110.0
2018-06-08 13:50:00,50.86,50.88,50.76,50.8,159844.0,46.938,46.9565,46.8457,46.8827,159844.0
2018-06-08 14:00:00,50.81,50.86,50.79,50.84,74674.0,46.8919,46.938,46.8734,46.9196,74674.0
2018-06-08 14:10:00,50.83,50.95,50.82,50.9,125440.0,46.9103,47.0211,46.9011,46.975,125440.0
2018-06-08 14:20:00,50.9,50.91,50.82,50.89,111164.0,46.975,46.9842,46.9011,46.9657,111164.0
2018-06-08 14:30:00,50.89,50.95,50.89,50.93,136002.0,46.9657,47.0211,46.9657,47.0026,136002.0
2018-06-08 14:40:00,50.93,51.03,50.93,50.93,157778.0,47.0026,47.0949,47.0026,47.0026,157778.0
2018-06-08 14:50:00,50.93,50.96,50.87,50.88,100931.0,47.0026,47.0303,46.9473,46.9565,100931.0
2018-06-08 15:00:00,50.88,50.95,50.86,50.91,111996.0,46.9565,47.0211,46.938,46.9842,111996.0
2018-06-08 15:10:00,50.91,50.96,50.83,50.84,131728.0,46.9842,47.0303,46.9103,46.9196,131728.0
2018-06-08 15:20:00,50.84,50.95,50.83,50.93,128478.0,46.9196,47.0211,46.9103,47.0026,128478.0
2018-06-08 15:30:00,50.93,51.13,50.92,51.11,243328.0,47.0026,47.1872,46.9934,47.1688,243328.0
2018-06-08 15:40:00,51.12,51.12,51.0,51.08,270094.0,47.178,47.178,47.0672,47.1411,270094.0
2018-06-08 15:50:00,51.08,51.22,51.08,51.15,1132900.0,47.1411,47.2703,47.1411,47.2057,1132900.0
2018-06-11 09:30:00,51.14,51.22,50.64,50.76,786604.0,47.1964,47.2703,46.735,46.8457,786604.0
2018-06-11 09:40:00,50.76,50.99,50.68,50.71,395160.0,46.8457,47.058,46.7719,46.7996,395160.0
2018-06-11 09:50:00,50.71,50.79,50.53,50.63,514536.0,46.7996,46.8734,46.6335,46.7258,514536.0
2018-06-11 10:00:00,50.63,50.7,50.18,50.2,1051332.0,46.7258,46.7904,46.3105,46.3289,1051332.0
2018-06-11 10:10:00,50.19,50.4,49.95,50.05,755246.0,46.3197,46.5135,46.0982,46.1905,755246.0
2018-06-11 10:20:00,50.05,50.08,49.88,49.91,785351.0,46.1905,46.2182,46.0336,46.0613,785351.0
2018-06-11 10:30:00,49.91,50.1,49.87,49.95,419984.0,46.0613,46.2366,46.0244,46.0982,419984.0
2018-06-11 10:40:00,49.95,49.97,49.82,49.92,638872.0,46.0982,46.1167,45.9782,46.0705,638872.0
2018-06-11 10:50:00,49.93,49.98,49.85,49.87,582845.0,46.0798,46.1259,46.0059,46.0244,582845.0
2018-06-11 11:00:00,49.87,50.01,49.83,49.98,494479.0,46.0244,46.1536,45.9875,46.1259,494479.0
2018-06-11 11:10:00,49.98,50.0,49.83,49.84,369557.0,46.1259,46.1444,45.9875,45.9967,369557.0
2018-06-11 11:20:00,49.85,49.9,49.61,49.67,860939.0,46.0059,46.0521,45.7844,45.8398,860939.0
2018-06-11 11:30:00,49.68,49.75,49.56,49.75,482569.0,45.849,45.9136,45.7383,45.9136,482569.0
2018-06-11 11:40:00,49.74,49.81,49.66,49.71,280660.0,45.9044,45.969,45.8306,45.8767,280660.0
2018-06-11 11:50:00,49.7,49.77,49.62,49.74,279719.0,45.8675,45.9321,45.7937,45.9044,279719.0
2018-06-11 12:00:00,49.75,49.97,49.73,49.95,296271.0,45.9136,46.1167,45.8952,46.0982,296271.0
2018-06-11 12:10:00,49.96,49.98,49.88,49.88,283401.0,46.1074,46.1259,46.0336,46.0336,283401.0
2018-06-11 12:20:00,49.88,49.9,49.78,49.81,353752.0,46.0336,46.0521,45.9413,45.969,353752.0
2018-06-11 12:30:00,49.81,49.91,49.79,49.85,197175.0,45.969,46.0613,45.9505,46.0059,197175.0
2018-06-11 12:40:00,49.84,49.92,49.83,49.9,217297.0,45.9967,46.0705,45.9875,46.0521,217297.0
2018-06-11 12:50:00,49.89,49.92,49.85,49.91,170170.0,46.0428,46.0705,46.0059,46.0613,170170.0
2018-06-11 13:00:00,49.92,49.97,49.85,49.87,372588.0,46.0705,46.1167,46.0059,46.0244,372588.0
2018-06-11 13:10:00,49.87,49.92,49.85,49.86,219963.0,46.0244,46.0705,46.0059,46.0151,219963.0
2018-06-11 13:20:00,49.85,49.86,49.72,49.84,518629.0,46.0059,46.0151,45.8859,45.9967,518629.0
2018-06-11 13:30:00,49.84,49.85,49.77,49.84,289643.0,45.9967,46.0059,45.9321,45.9967,289643.0
2018-06-11 13:40:00,49.84,49.91,49.82,49.85,297965.0,45.9967,46.0613,45.9782,46.0059,297965.0
2018-06-11 13:50:00,49.86,49.9,49.77,49.8,477879.0,46.0151,46.0521,45.9321,45.9598,477879.0
2018-06-11 14:00:00,49.81,50.03,49.77,50.03,363974.0,45.969,46.172,45.9321,46.172,363974.0
2018-06-11 14:10:00,50.02,50.06,49.93,49.98,419978.0,46.1628,46.1997,46.0798,46.1259,419978.0
2018-06-11 14:20:00,49.98,50.01,49.91,49.95,274361.0,46.1259,46.1536,46.0613,46.0982,274361.0
2018-06-11 14:30:00,49.95,49.99,49.9,49.93,167109.0,46.0982,46.1351,46.0521,46.0798,167109.0
2018-06-11 14:40:00,49.93,50.0,49.92,49.98,199534.0,46.0798,46.1444,46.0705,46.1259,199534.0
2018-06-11 14:50:00,49.98,49.98,49.93,49.97,274251.0,46.1259,46.1259,46.0798,46.1167,274251.0
2018-06-11 15:00:00,49.97,50.01,49.96,49.99,329582.0,46.1167,46.1536,46.1074,46.1351,329582.0
2018-06-11 15:10:00,49.98,50.03,49.97,49.98,243899.0,46.1259,46.172,46.1167,46.1259,243899.0
2018-06-11 15:20:00,49.99,50.03,49.96,49.98,232620.0,46.1351,46.172,46.1074,46.1259,232620.0
2018-06-11 15:30:00,49.97,50.08,49.96,50.0,499423.0,46.1167,46.2182,46.1074,46.1444,499423.0
2018-06-11 15:40:00,50.0,50.0,49.9,49.96,447022.0,46.1444,46.1444,46.0521,46.1074,447022.0
2018-06-11 15:50:00,49.95,49.99,49.85,49.88,1108393.0,46.0982,46.1351,46.0059,46.0336,1108393.0
2018-06-12 09:30:00,50.07,50.26,49.98,50.24,893060.0,46.209,46.3843,46.1259,46.3658,893060.0
2018-06-12 09:40:00,50.25,50.27,49.83,49.98,621628.0,46.3751,46.3935,45.9875,46.1259,621628.0
2018-06-12 09:50:00,49.98,50.02,49.89,49.91,324263.0,46.1259,46.1628,46.0428,46.0613,324263.0
2018-06-12 10:00:00,49.92,50.03,49.89,50.0,189962.0,46.0705,46.172,46.0428,46.1444,189962.0
2018-06-12 10:10:00,50.01,50.12,49.96,50.08,340955.0,46.1536,46.2551,46.1074,46.2182,340955.0
2018-06-12 10:20:00,50.09,50.2,50.04,50.2,774104.0,46.2274,46.3289,46.1813,46.3289,774104.0
2018-06-12 10:30:00,50.2,50.3,50.18,50.26,773456.0,46.3289,46.4212,46.3105,46.3843,773456.0
2018-06-12 10:40:00,50.26,50.32,50.18,50.27,671999.0,46.3843,46.4397,46.3105,46.3935,671999.0
2018-06-12 10:50:00,50.27,50.28,50.22,50.25,313667.0,46.3935,46.4028,46.3474,46.3751,313667.0
2018-06-12 11:00:00,50.25,50.39,50.25,50.35,313996.0,46.3751,46.5043,46.3751,46.4674,313996.0
2018-06-12 11:10:00,50.36,50.44,50.34,50.41,572035.0,46.4766,46.5504,46.4581,46.5227,572035.0
2018-06-12 11:20:00,50.4,50.48,50.39,50.45,270157.0,46.5135,46.5873,46.5043,46.5597,270157.0
2018-06-12 11:30:00,50.45,50.48,50.38,50.4,301759.0,46.5597,46.5873,46.4951,46.5135,301759.0
2018-06-12 11:40:00,50.4,50.52,50.38,50.49,282828.0,46.5135,46.6243,46.4951,46.5966,282828.0
2018-06-12 11:50:00,50.49,50.56,50.49,50.52,213306.0,46.5966,46.6612,46.5966,46.6243,213306.0
2018-06-12 12:00:00,50.52,50.63,50.51,50.62,346836.0,46.6243,46.7258,46.615,46.7165,346836.0
2018-06-12 12:10:00,50.62,50.64,50.57,50.59,201449.0,46.7165,46.735,46.6704,46.6889,201449.0
2018-06-12 12:20:00,50.59,50.71,50.58,50.65,312643.0,46.6889,46.7996,46.6796,46.7442,312643.0
2018-06-12 12:30:00,50.65,50.68,50.53,50.6,178218.0,46.7442,46.7719,46.6335,46.6981,178218.0
2018-06-12 12:40:00,50.6,50.64,50.46,50.49,243707.0,46.6981,46.735,46.5689,46.5966,243707.0
2018-06-12 12:50:00,50.5,50.52,50.46,50.52,169928.0,46.6058,46.6243,46.5689,46.6243,169928.0
2018-06-12 13:00:00,50.51,50.67,50.46,50.65,180136.0,46.615,46.7627,46.5689,46.7442,180136.0
2018-06-12 13:10:00,50.66,50.68,50.57,50.58,303799.0,46.7535,46.7719,46.6704,46.6796,303799.0
2018-06-12 13:20:00,50.57,50.6,50.55,50.57,101772.0,46.6704,46.6981,46.6519,46.6704,101772.0
2018-06-12 13:30:00,50.57,50.6,50.53,50.54,294027.0,46.6704,46.6981,46.6335,46.6427,294027.0
2018-06-12 13:40:00,50.54,50.55,50.4,50.53,312289.0,46.6427,46.6519,46.5135,46.6335,312289.0
2018-06-12 13:50:00,50.52,50.55,50.45,50.54,135875.0,46.6243,46.6519,46.5597,46.6427,135875.0
2018-06-12 14:00:00,50.54,50.54,50.49,50.5,86389.0,46.6427,46.6427,46.5966,46.6058,86389.0
2018-06-12 14:10:00,50.5,50.55,50.49,50.52,175447.0,46.6058,46.6519,46.5966,46.6243,175447.0
2018-06-12 14:20:00,50.53,50.58,50.48,50.51,329250.0,46.6335,46.6796,46.5873,46.615,329250.0
2018-06-12 14:30:00,50.51,50.52,50.45,50.51,338612.0,46.615,46.6243,46.5597,46.615,338612.0
2018-06-12 14:40:00,50.51,50.63,50.48,50.63,262515.0,46.615,46.7258,46.5873,46.7258,262515.0
2018-06-12 14:50:00,50.63,50.64,50.53,50.53,135878.0,46.7258,46.735,46.6335,46.6335,135878.0
2018-06-12 15:00:00,50.53,50.62,50.5,50.6,326651.0,46.6335,46.7165,46.6058,46.6981,326651.0
2018-06-12 15:10:00,50.6,50.66,50.59,50.65,282334.0,46.6981,46.7535,46.6889,46.7442,282334.0
2018-06-12 15:20:00,50.65,50.72,50.64,50.71,175320.0,46.7442,46.8088,46.735,46.7996,175320.0
2018-06-12 15:30:00,50.72,50.78,50.64,50.68,236924.0,46.8088,46.8642,46.735,46.7719,236924.0
2018-06-12 15:40:00,50.67,50.75,50.62,50.73,532078.0,46.7627,46.8365,46.7165,46.8181,532078.0
2018-06-12 15:50:00,50.74,50.88,50.73,50.86,1131168.0,46.8273,46.9565,46.8181,46.938,1131168.0
2018-06-13 09:30:00,50.3,50.89,50.25,50.74,1215401.0,46.4212,46.9657,46.3751,46.8273,1215401.0
2018-06-13 09:40:00,50.73,50.98,50.67,50.96,790115.0,46.8181,47.0488,46.7627,47.0303,790115.0
2018-06-13 09:50:00,50.97,51.25,50.88,51.21,776948.0,47.0396,47.298,46.9565,47.261,776948.0
2018-06-13 10:00:00,51.21,51.43,51.2,51.28,598177.0,47.261,47.4641,47.2518,47.3256,598177.0
2018-06-13 10:10:00,51.28,51.4,51.22,51.32,432979.0,47.3256,47.4364,47.2703,47.3626,432979.0
2018-06-13 10:20:00,51.32,51.46,51.28,51.42,412778.0,47.3626,47.4918,47.3256,47.4549,412778.0
2018-06-13 10:30:00,51.42,51.57,51.39,51.52,557027.0,47.4549,47.5933,47.4272,47.5471,557027.0
2018-06-13 10:40:00,51.51,51.56,51.47,51.51,360589.0,47.5379,47.5841,47.501,47.5379,360589.0
2018-06-13 10:50:00,51.51,51.59,51.4,51.44,277266.0,47.5379,47.6117,47.4364,47.4733,277266.0
2018-06-13 11:00:00,51.45,51.51,51.32,51.4,232041.0,47.4825,47.5379,47.3626,47.4364,232041.0
2018-06-13 11:10:00,51.39,51.5,51.38,51.46,215160.0,47.4272,47.5287,47.4179,47.4918,215160.0
2018-06-13 11:20:00,51.45,51.53,51.43,51.48,156825.0,47.4825,47.5564,47.4641,47.5102,156825.0
2018-06-13 11:30:00,51.48,51.55,51.41,51.43,145159.0,47.5102,47.5748,47.4456,47.4641,145159.0
2018-06-13 11:40:00,51.44,51.45,51.17,51.19,209589.0,47.4733,47.4825,47.2241,47.2426,209589.0
2018-06-13 11:50:00,51.2,51.3,51.18,51.24,163387.0,47.2518,47.3441,47.2334,47.2887,163387.0
2018-06-13 12:00:00,51.24,51.29,51.1,51.17,156778.0,47.2887,47.3349,47.1595,47.2241,156778.0
2018-06-13 12:10:00,51.17,51.2,51.1,51.13,123769.0,47.2241,47.2518,47.1595,47.1872,123769.0
2018-06-13 12:20:00,51.13,51.19,51.1,51.14,138341.0,47.1872,47.2426,47.1595,47.1964,138341.0
2018-06-13 12:30:00,51.14,51.26,51.14,51.18,232317.0,47.1964,47.3072,47.1964,47.2334,232317.0
2018-06-13 12:40:00,51.17,51.25,51.14,51.24,176378.0,47.2241,47.298,47.1964,47.2887,176378.0
2018-06-13 12:50:00,51.25,51.37,51.24,51.35,234274.0,47.298,47.4087,47.2887,47.3903,234274.0
2018-06-13 13:00:00,51.35,51.38,51.29,51.35,221376.0,47.3903,47.4179,47.3349,47.3903,221376.0
2018-06-13 13:10:00,51.35,51.37,51.29,51.37,158688.0,47.3903,47.4087,47.3349,47.4087,158688.0
2018-06-13 13:20:00,51.37,51.42,51.36,51.39,231562.0,47.4087,47.4549,47.3995,47.4272,231562.0
2018-06-13 13:30:00,51.39,51.52,51.38,51.4,252873.0,47.4272,47.5471,47.4179,47.4364,252873.0
2018-06-13 13:40:00,51.4,51.43,51.4,51.41,119429.0,47.4364,47.4641,47.4364,47.4456,119429.0
2018-06-13 13:50:00,51.4,51.42,51.23,51.24,154551.0,47.4364,47.4549,47.2795,47.2887,154551.0
2018-06-13 14:00:00,51.24,51.32,50.98,51.03,545659.0,47.2887,47.3626,47.0488,47.0949,545659.0
2018-06-13 14:10:00,51.03,51.22,51.02,51.04,432778.0,47.0949,47.2703,47.0857,47.1042,432778.0
2018-06-13 14:20:00,51.05,51.06,50.8,50.88,499761.0,47.1134,47.1226,46.8827,46.9565,499761.0
2018-06-13 14:30:00,50.88,50.95,50.75,50.95,337898.0,46.9565,47.0211,46.8365,47.0211,337898.0
2018-06-13 14:40:00,50.94,51.04,50.87,50.91,269403.0,47.0119,47.1042,46.9473,46.9842,269403.0
2018-06-13 14:50:00,50.91,51.13,50.89,51.09,168474.0,46.9842,47.1872,46.9657,47.1503,168474.0
2018-06-13 15:00:00,51.09,51.3,51.08,51.24,249078.0,47.1503,47.3441,47.1411,47.2887,249078.0
2018-06-13 15:10:00,51.25,51.27,51.1,51.14,335332.0,47.298,47.3164,47.1595,47.1964,335332.0
2018-06-13 15:20:00,51.14,51.18,50.96,51.02,269116.0,47.1964,47.2334,47.0303,47.0857,269116.0
2018-06-13 15:30:00,51.03,51.08,51.0,51.06,399007.0,47.0949,47.1411,47.0672,47.1226,399007.0
2018-06-13 15:40:00,51.05,51.08,50.97,51.05,403507.0,47.1134,47.1411,47.0396,47.1134,403507.0
2018-06-13 15:50:00,51.05,51.11,50.93,50.97,1020284.0,47.1134,47.1688,47.0026,47.0396,1020284.0
2018-06-14 09:30:00,51.01,51.04,50.66,50.71,780935.0,47.0765,47.1042,46.7535,46.7996,780935.0
2018-06-14 09:40:00,50.71,50.85,50.2,50.22,722462.0,46.7996,46.9288,46.3289,46.3474,722462.0
2018-06-14 09:50:00,50.23,50.36,50.11,50.34,607489.0,46.3566,46.4766,46.2459,46.4581,607489.0
2018-06-14 10:00:00,50.35,50.48,50.33,50.46,371169.0,46.4674,46.5873,46.4489,46.5689,371169.0
2018-06-14 10:10:00,50.47,50.53,50.4,50.52,305733.0,46.5781,46.6335,46.5135,46.6243,305733.0
2018-06-14 10:20:00,50.52,50.62,50.51,50.53,348135.0,46.6243,46.7165,46.615,46.6335,348135.0
2018-06-14 10:30:00,50.54,50.55,50.43,50.48,283562.0,46.6427,46.6519,46.5412,46.5873,283562.0
2018-06-14 10:40:00,50.48,50.59,50.4,50.46,339744.0,46.5873,46.6889,46.5135,46.5689,339744.0
2018-06-14 10:50:00,50.46,50.54,50.39,50.4,241412.0,46.5689,46.6427,46.5043,46.5135,241412.0
2018-06-14 11:00:00,50.4,50.44,50.27,50.41,280706.0,46.5135,46.5504,46.3935,46.5227,280706.0
2018-06-14 11:10:00,50.41,50.46,50.36,50.42,274641.0,46.5227,46.5689,46.4766,46.532,274641.0
2018-06-14 11:20:00,50.41,50.43,50.32,50.33,187132.0,46.5227,46.5412,46.4397,46.4489,187132.0
2018-06-14 11:30:00,50.33,50.47,50.32,50.46,179399.0,46.4489,46.5781,46.4397,46.5689,179399.0
2018-06-14 11:40:00,50.46,50.49,50.33,50.35,184413.0,46.5689,46.5966,46.4489,46.4674,184413.0
2018-06-14 11:50:00,50.35,50.37,50.27,50.33,164524.0,46.4674,46.4858,46.3935,46.4489,164524.0
2018-06-14 12:00:00,50.32,50.34,50.16,50.18,290253.0,46.4397,46.4581,46.292,46.3105,290253.0
2018-06-14 12:10:00,50.18,50.21,50.09,50.09,198367.0,46.3105,46.3382,46.2274,46.2274,198367.0
2018-06-14 12:20:00,50.09,50.09,49.99,50.02,412301.0,46.2274,46.2274,46.1351,46.1628,412301.0
2018-06-14 12:30:00,50.02,50.03,49.87,49.89,352778.0,46.1628,46.172,46.0244,46.0428,352778.0
2018-06-14 12:40:00,49.88,49.95,49.8,49.85,285985.0,46.0336,46.0982,45.9598,46.0059,285985.0
2018-06-14 12:50:00,49.85,49.91,49.83,49.89,219944.0,46.0059,46.0613,45.9875,46.0428,219944.0
2018-06-14 13:00:00,49.89,49.95,49.85,49.93,184162.0,46.0428,46.0982,46.0059,46.0798,184162.0
2018-06-14 13:10:00,49.92,49.95,49.84,49.93,237136.0,46.0705,46.0982,45.9967,46.0798,237136.0
2018-06-14 13:20:00,49.93,49.97,49.83,49.83,219897.0,46.0798,46.1167,45.9875,45.9875,219897.0
2018-06-14 13:30:00,49.83,49.86,49.79,49.81,293650.0,45.9875,46.0151,45.9505,45.969,293650.0
2018-06-14 13:40:00,49.81,49.84,49.77,49.81,243308.0,45.969,45.9967,45.9321,45.969,243308.0
2018-06-14 13:50:00,49.82,49.92,49.79,49.9,204922.0,45.9782,46.0705,45.9505,46.0521,204922.0
2018-06-14 14:00:00,49.9,50.03,49.9,50.02,309836.0,46.0521,46.172,46.0521,46.1628,309836.0
2018-06-14 14:10:00,50.02,50.1,49.94,49.95,319495.0,46.1628,46.2366,46.089,46.0982,319495.0
2018-06-14 14:20:00,49.95,49.95,49.86,49.89,221887.0,46.0982,46.0982,46.0151,46.0428,221887.0
2018-06-14 14:30:00,49.89,50.01,49.88,49.95,277189.0,46.0428,46.1536,46.0336,46.0982,277189.0
2018-06-14 14:40:00,49.94,49.97,49.88,49.89,228846.0,46.089,46.1167,46.0336,46.0428,228846.0
2018-06-14 14:50:00,49.89,49.91,49.62,49.63,518750.0,46.0428,46.0613,45.7937,45.8029,518750.0
2018-06-14 15:00:00,49.64,49.77,49.64,49.76,343729.0,45.8121,45.9321,45.8121,45.9229,343729.0
2018-06-14 15:10:00,49.76,49.8,49.68,49.71,323124.0,45.9229,45.9598,45.849,45.8767,323124.0
2018-06-14 15:20:00,49.71,49.74,49.67,49.73,279798.0,45.8767,45.9044,45.8398,45.8952,279798.0
2018-06-14 15:30:00,49.72,49.75,49.69,49.74,268339.0,45.8859,45.9136,45.8583,45.9044,268339.0
2018-06-14 15:40:00,49.73,49.83,49.73,49.8,578882.0,45.8952,45.9875,45.8952,45.9598,578882.0
2018-06-14 15:50:00,49.8,49.8,49.67,49.69,1864108.0,45.9598,45.9598,45.8398,45.8583,1864108.0
2018-06-15 09:30:00,49.14,49.32,48.76,49.2,2903198.0,45.3507,45.5168,45.0,45.406,2903198.0
2018-06-15 09:40:00,49.21,49.38,49.01,49.38,515139.0,45.4153,45.5722,45.2307,45.5722,515139.0
2018-06-15 09:50:00,49.38,49.63,49.35,49.38,526159.0,45.5722,45.8029,45.5445,45.5722,526159.0
2018-06-15 10:00:00,49.39,49.7,49.35,49.56,486027.0,45.5814,45.8675,45.5445,45.7383,486027.0
2018-06-15 10:10:00,49.56,49.66,49.51,49.54,318272.0,45.7383,45.8306,45.6921,45.7198,318272.0
2018-06-15 10:20:00,49.54,49.6,49.36,49.38,225536.0,45.7198,45.7752,45.5537,45.5722,225536.0
2018-06-15 10:30:00,49.39,49.39,49.18,49.25,330138.0,45.5814,45.5814,45.3876,45.4522,330138.0
2018-06-15 10:40:00,49.26,49.46,49.24,49.45,256985.0,45.4614,45.646,45.443,45.6368,256985.0
2018-06-15 10:50:00,49.45,49.47,49.25,49.27,374995.0,45.6368,45.6552,45.4522,45.4706,374995.0
2018-06-15 11:00:00,49.27,49.34,49.19,49.25,462171.0,45.4706,45.5352,45.3968,45.4522,462171.0
2018-06-15 11:10:00,49.25,49.32,49.22,49.26,227208.0,45.4522,45.5168,45.4245,45.4614,227208.0
2018-06-15 11:20:00,49.26,49.29,49.13,49.15,282092.0,45.4614,45.4891,45.3414,45.3599,282092.0
2018-06-15 11:30:00,49.15,49.19,49.04,49.07,257485.0,45.3599,45.3968,45.2584,45.2861,257485.0
2018-06-15 11:40:00,49.07,49.07,48.95,49.04,353246.0,45.2861,45.2861,45.1753,45.2584,353246.0
2018-06-15 11:50:00,49.04,49.15,49.01,49.1,214148.0,45.2584,45.3599,45.2307,45.3138,214148.0
2018-06-15 12:00:00,49.09,49.15,49.06,49.13,171463.0,45.3045,45.3599,45.2768,45.3414,171463.0
2018-06-15 12:10:00,49.12,49.24,49.11,49.2,297005.0,45.3322,45.443,45.323,45.406,297005.0
2018-06-15 12:20:00,49.2,49.28,49.18,49.26,270836.0,45.406,45.4799,45.3876,45.4614,270836.0
2018-06-15 12:30:00,49.27,49.31,49.19,49.21,245785.0,45.4706,45.5076,45.3968,45.4153,245785.0
2018-06-15 12:40:00,49.22,49.23,49.17,49.19,226514.0,45.4245,45.4337,45.3784,45.3968,226514.0
2018-06-15 12:50:00,49.19,49.33,49.16,49.33,261924.0,45.3968,45.526,45.3691,45.526,261924.0
2018-06-15 13:00:00,49.32,49.36,49.29,49.33,176943.0,45.5168,45.5537,45.4891,45.526,176943.0
2018-06-15 13:10:00,49.33,49.37,49.31,49.33,151761.0,45.526,45.5629,45.5076,45.526,151761.0
2018-06-15 13:20:00,49.33,49.42,49.33,49.37,228803.0,45.526,45.6091,45.526,45.5629,228803.0
2018-06-15 13:30:00,49.36,49.36,49.28,49.3,205020.0,45.5537,45.5537,45.4799,45.4983,205020.0
2018-06-15 13:40:00,49.29,49.41,49.29,49.34,199380.0,45.4891,45.5998,45.4891,45.5352,199380.0
2018-06-15 13:50:00,49.34,49.39,49.3,49.38,152044.0,45.5352,45.5814,45.4983,45.5722,152044.0
2018-06-15 14:00:00,49.39,49.42,49.35,49.37,177868.0,45.5814,45.6091,45.5445,45.5629,177868.0
2018-06-15 14:10:00,49.37,49.39,49.34,49.34,233405.0,45.5629,45.5814,45.5352,45.5352,233405.0
2018-06-15 14:20:00,49.34,49.52,49.34,49.52,498225.0,45.5352,45.7014,45.5352,45.7014,498225.0
2018-06-15 14:30:00,49.52,49.53,49.43,49.44,196414.0,45.7014,45.7106,45.6183,45.6275,196414.0
2018-06-15 14:40:00,49.44,49.48,49.34,49.35,144991.0,45.6275,45.6645,45.5352,45.5445,144991.0
2018-06-15 14:50:00,49.34,49.38,49.32,49.34,169782.0,45.5352,45.5722,45.5168,45.5352,169782.0
2018-06-15 15:00:00,49.34,49.39,49.3,49.34,196209.0,45.5352,45.5814,45.4983,45.5352,196209.0
2018-06-15 15:10:00,49.34,49.36,49.27,49.31,254342.0,45.5352,45.5537,45.4706,45.5076,254342.0
2018-06-15 15:20:00,49.3,49.32,49.23,49.28,239601.0,45.4983,45.5168,45.4337,45.4799,239601.0
2018-06-15 15:30:00,49.28,49.31,49.23,49.27,295112.0,45.4799,45.5076,45.4337,45.4706,295112.0
2018-06-15 15:40:00,49.27,49.31,49.24,49.29,393880.0,45.4706,45.5076,45.443,45.4891,393880.0
2018-06-15 15:50:00,49.29,49.34,49.22,49.3,1532145.0,45.4891,45.5352,45.4245,45.4983,1532145.0
2018-06-18 09:30:00,48.88,49.0,48.46,48.59,761798.0,45.1107,45.2215,44.7231,44.8431,761798.0
2018-06-18 09:40:00,48.59,48.79,48.45,48.75,336075.0,44.8431,45.0277,44.7139,44.9907,336075.0
2018-06-18 09:50:00,48.75,48.88,48.7,48.81,284882.0,44.9907,45.1107,44.9446,45.0461,284882.0
2018-06-18 10:00:00,48.81,48.83,48.64,48.67,407374.0,45.0461,45.0646,44.8892,44.9169,407374.0
2018-06-18 10:10:00,48.67,48.69,48.31,48.33,463179.0,44.9169,44.9354,44.5847,44.6031,463179.0
2018-06-18 10:20:00,48.34,48.5,48.32,48.41,358261.0,44.6124,44.76,44.5939,44.677,358261.0
2018-06-18 10:30:00,48.41,48.67,48.4,48.63,325897.0,44.677,44.9169,44.6677,44.88,325897.0
2018-06-18 10:40:00,48.63,48.79,48.62,48.72,239737.0,44.88,45.0277,44.8708,44.9631,239737.0
2018-06-18 10:50:00,48.72,48.73,48.52,48.56,400797.0,44.9631,44.9723,44.7785,44.8154,400797.0
2018-06-18 11:00:00,48.55,48.6,48.42,48.44,398254.0,44.8062,44.8523,44.6862,44.7046,398254.0
2018-06-18 11:10:00,48.45,48.59,48.43,48.5,230612.0,44.7139,44.8431,44.6954,44.76,230612.0
2018-06-18 11:20:00,48.5,48.55,48.45,48.49,445514.0,44.76,44.8062,44.7139,44.7508,445514.0
2018-06-18 11:30:00,48.5,48.51,48.39,48.44,286112.0,44.76,44.7693,44.6585,44.7046,286112.0
2018-06-18 11:40:00,48.44,48.46,48.38,48.4,181948.0,44.7046,44.7231,44.6493,44.6677,181948.0
2018-06-18 11:50:00,48.39,48.4,48.34,48.35,142271.0,44.6585,44.6677,44.6124,44.6216,142271.0
2018-06-18 12:00:00,48.35,48.36,48.28,48.33,285371.0,44.6216,44.6308,44.557,44.6031,285371.0
2018-06-18 12:10:00,48.33,48.5,48.28,48.34,241828.0,44.6031,44.76,44.557,44.6124,241828.0
2018-06-18 12:20:00,48.34,48.41,48.33,48.38,175725.0,44.6124,44.677,44.6031,44.6493,175725.0
2018-06-18 12:30:00,48.37,48.42,48.3,48.34,317659.0,44.64,44.6862,44.5754,44.6124,317659.0
2018-06-18 12:40:00,48.34,48.4,48.33,48.37,152751.0,44.6124,44.6677,44.6031,44.64,152751.0
2018-06-18 12:50:00,48.37,48.39,48.32,48.37,140215.0,44.64,44.6585,44.5939,44.64,140215.0
2018-06-18 13:00:00,48.36,48.37,48.29,48.29,166708.0,44.6308,44.64,44.5662,44.5662,166708.0
2018-06-18 13:10:00,48.3,48.33,48.26,48.3,228246.0,44.5754,44.6031,44.5385,44.5754,228246.0
2018-06-18 13:20:00,48.29,48.32,48.21,48.22,181567.0,44.5662,44.5939,44.4924,44.5016,181567.0
2018-06-18 13:30:00,48.21,48.32,48.19,48.3,288180.0,44.4924,44.5939,44.4739,44.5754,288180.0
2018-06-18 13:40:00,48.3,48.31,48.22,48.22,149480.0,44.5754,44.5847,44.5016,44.5016,149480.0
2018-06-18 13:50:00,48.22,48.24,48.16,48.21,165455.0,44.5016,44.5201,44.4462,44.4924,165455.0
2018-06-18 14:00:00,48.2,48.23,48.15,48.22,175253.0,44.4832,44.5108,44.437,44.5016,175253.0
2018-06-18 14:10:00,48.22,48.36,48.22,48.35,195422.0,44.5016,44.6308,44.5016,44.6216,195422.0
2018-06-18 14:20:00,48.35,48.4,48.34,48.35,189552.0,44.6216,44.6677,44.6124,44.6216,189552.0
2018-06-18 14:30:00,48.35,48.41,48.3,48.31,150511.0,44.6216,44.677,44.5754,44.5847,150511.0
2018-06-18 14:40:00,48.32,48.37,48.31,48.32,160864.0,44.5939,44.64,44.5847,44.5939,160864.0
2018-06-18 14:50:00,48.31,48.35,48.28,48.34,174174.0,44.5847,44.6216,44.557,44.6124,174174.0
2018-06-18 15:00:00,48.33,48.37,48.25,48.34,353577.0,44.6031,44.64,44.5293,44.6124,353577.0
2018-06-18 15:10:00,48.34,48.36,48.3,48.35,196534.0,44.6124,44.6308,44.5754,44.6216,196534.0
2018-06-18 15:20:00,48.36,48.39,48.32,48.38,336099.0,44.6308,44.6585,44.5939,44.6493,336099.0
2018-06-18 15:30:00,48.38,48.41,48.34,48.36,394002.0,44.6493,44.677,44.6124,44.6308,394002.0
2018-06-18 15:40:00,48.35,48.42,48.32,48.41,388387.0,44.6216,44.6862,44.5939,44.677,388387.0
2018-06-18 15:50:00,48.41,48.42,48.29,48.33,943065.0,44.677,44.6862,44.5662,44.6031,943065.0
2018-06-19 09:30:00,47.56,48.42,47.2,48.38,984948.0,43.8925,44.6862,43.5603,44.6493,984948.0
2018-06-19 09:40:00,48.36,48.36,48.07,48.1,488764.0,44.6308,44.6308,44.3632,44.3909,488764.0
2018-06-19 09:50:00,48.11,48.15,47.87,47.98,303293.0,44.4001,44.437,44.1786,44.2801,303293.0
2018-06-19 10:00:00,47.98,48.12,47.9,47.95,403833.0,44.2801,44.4093,44.2063,44.2524,403833.0
2018-06-19 10:10:00,47.95,48.17,47.89,48.15,395462.0,44.2524,44.4555,44.1971,44.437,395462.0
2018-06-19 10:20:00,48.15,48.16,47.78,47.8,251279.0,44.437,44.4462,44.0955,44.114,251279.0
2018-06-19 10:30:00,47.8,47.89,47.72,47.78,374081.0,44.114,44.1971,44.0402,44.0955,374081.0
2018-06-19 10:40:00,47.77,48.35,47.75,48.28,407409.0,44.0863,44.6216,44.0679,44.557,407409.0
2018-06-19 10:50:00,48.27,48.46,48.23,48.41,274237.0,44.5478,44.7231,44.5108,44.677,274237.0
2018-06-19 11:00:00,48.41,48.44,48.25,48.41,282998.0,44.677,44.7046,44.5293,44.677,282998.0
2018-06-19 11:10:00,48.42,48.67,48.36,48.65,305198.0,44.6862,44.9169,44.6308,44.8985,305198.0
2018-06-19 11:20:00,48.66,48.74,48.56,48.64,333865.0,44.9077,44.9815,44.8154,44.8892,333865.0
2018-06-19 11:30:00,48.64,48.81,48.64,48.77,250854.0,44.8892,45.0461,44.8892,45.0092,250854.0
2018-06-19 11:40:00,48.76,48.78,48.66,48.71,144028.0,45.0,45.0184,44.9077,44.9538,144028.0
2018-06-19 11:50:00,48.71,48.72,48.52,48.52,204968.0,44.9538,44.9631,44.7785,44.7785,204968.0
2018-06-19 12:00:00,48.53,48.58,48.41,48.42,257942.0,44.7877,44.8339,44.677,44.6862,257942.0
2018-06-19 12:10:00,48.42,48.43,48.27,48.38,209067.0,44.6862,44.6954,44.5478,44.6493,209067.0
2018-06-19 12:20:00,48.38,48.38,48.26,48.28,150581.0,44.6493,44.6493,44.5385,44.557,150581.0
2018-06-19 12:30:00,48.28,48.31,48.2,48.2,150120.0,44.557,44.5847,44.4832,44.4832,150120.0
2018-06-19 12:40:00,48.2,48.29,48.16,48.25,329219.0,44.4832,44.5662,44.4462,44.5293,329219.0
2018-06-19 12:50:00,48.25,48.32,48.23,48.3,193848.0,44.5293,44.5939,44.5108,44.5754,193848.0
2018-06-19 13:00:00,48.3,48.34,48.24,48.29,116607.0,44.5754,44.6124,44.5201,44.5662,116607.0
2018-06-19 13:10:00,48.28,48.32,48.25,48.26,103201.0,44.557,44.5939,44.5293,44.5385,103201.0
2018-06-19 13:20:00,48.27,48.29,48.24,48.29,179262.0,44.5478,44.5662,44.5201,44.5662,179262.0
2018-06-19 13:30:00,48.28,48.38,48.22,48.37,143956.0,44.557,44.6493,44.5016,44.64,143956.0
2018-06-19 13:40:00,48.38,48.41,48.32,48.38,199091.0,44.6493,44.677,44.5939,44.6493,199091.0
2018-06-19 13:50:00,48.38,48.43,48.33,48.4,188150.0,44.6493,44.6954,44.6031,44.6677,188150.0
2018-06-19 14:00:00,48.41,48.45,48.4,48.42,156632.0,44.677,44.7139,44.6677,44.6862,156632.0
2018-06-19 14:10:00,48.42,48.56,48.41,48.55,219220.0,44.6862,44.8154,44.677,44.8062,219220.0
2018-06-19 14:20:00,48.55,48.68,48.53,48.54,280602.0,44.8062,44.9261,44.7877,44.7969,280602.0
2018-06-19 14:30:00,48.54,48.55,48.49,48.51,119265.0,44.7969,44.8062,44.7508,44.7693,119265.0
2018-06-19 14:40:00,48.5,48.59,48.48,48.49,212634.0,44.76,44.8431,44.7416,44.7508,212634.0
2018-06-19 14:50:00,48.5,48.54,48.46,48.51,164910.0,44.76,44.7969,44.7231,44.7693,164910.0
2018-06-19 15:00:00,48.51,48.53,48.45,48.47,262229.0,44.7693,44.7877,44.7139,44.7323,262229.0
2018-06-19 15:10:00,48.48,48.53,48.4,48.41,186969.0,44.7416,44.7877,44.6677,44.677,186969.0
2018-06-19 15:20:00,48.41,48.51,48.38,48.47,229336.0,44.677,44.7693,44.6493,44.7323,229336.0
2018-06-19 15:30:00,48.47,48.52,48.43,48.48,217534.0,44.7323,44.7785,44.6954,44.7416,217534.0
2018-06-19 15:40:00,48.48,48.52,48.45,48.52,231793.0,44.7416,44.7785,44.7139,44.7785,231793.0
2018-06-19 15:50:00,48.52,48.56,48.49,48.54,549651.0,44.7785,44.8154,44.7508,44.7969,549651.0
2018-06-20 09:30:00,48.75,48.98,48.42,48.46,788323.0,44.9907,45.203,44.6862,44.7231,788323.0
2018-06-20 09:40:00,48.46,48.59,48.21,48.33,420589.0,44.7231,44.8431,44.4924,44.6031,420589.0
2018-06-20 09:50:00,48.33,48.49,48.28,48.35,206167.0,44.6031,44.7508,44.557,44.6216,206167.0
2018-06-20 10:00:00,48.35,48.38,48.14,48.34,412053.0,44.6216,44.6493,44.4278,44.6124,412053.0
2018-06-20 10:10:00,48.33,48.42,48.22,48.4,236410.0,44.6031,44.6862,44.5016,44.6677,236410.0
2018-06-20 10:20:00,48.39,48.43,48.21,48.24,213240.0,44.6585,44.6954,44.4924,44.5201,213240.0
2018-06-20 10:30:00,48.25,48.4,48.21,48.4,147062.0,44.5293,44.6677,44.4924,44.6677,147062.0
2018-06-20 10:40:00,48.39,48.44,48.31,48.34,155381.0,44.6585,44.7046,44.5847,44.6124,155381.0
2018-06-20 10:50:00,48.33,48.41,48.26,48.41,228506.0,44.6031,44.677,44.5385,44.677,228506.0
2018-06-20 11:00:00,48.41,48.41,48.27,48.29,110855.0,44.677,44.677,44.5478,44.5662,110855.0
2018-06-20 11:10:00,48.3,48.32,48.2,48.29,212867.0,44.5754,44.5939,44.4832,44.5662,212867.0
2018-06-20 11:20:00,48.29,48.38,48.28,48.34,146655.0,44.5662,44.6493,44.557,44.6124,146655.0
2018-06-20 11:30:00,48.34,48.36,48.22,48.22,144062.0,44.6124,44.6308,44.5016,44.5016,144062.0
2018-06-20 11:40:00,48.22,48.31,48.21,48.27,131647.0,44.5016,44.5847,44.4924,44.5478,131647.0
2018-06-20 11:50:00,48.27,48.31,48.24,48.31,173436.0,44.5478,44.5847,44.5201,44.5847,173436.0
2018-06-20 12:00:00,48.31,48.36,48.28,48.31,242693.0,44.5847,44.6308,44.557,44.5847,242693.0
2018-06-20 12:10:00,48.3,48.33,48.26,48.32,148302.0,44.5754,44.6031,44.5385,44.5939,148302.0
2018-06-20 12:20:00,48.33,48.39,48.29,48.32,84710.0,44.6031,44.6585,44.5662,44.5939,84710.0
2018-06-20 12:30:00,48.32,48.39,48.3,48.39,91735.0,44.5939,44.6585,44.5754,44.6585,91735.0
2018-06-20 12:40:00,48.38,48.49,48.38,48.46,193773.0,44.6493,44.7508,44.6493,44.7231,193773.0
2018-06-20 12:50:00,48.45,48.53,48.44,48.53,166232.0,44.7139,44.7877,44.7046,44.7877,166232.0
2018-06-20 13:00:00,48.53,48.56,48.49,48.52,166105.0,44.7877,44.8154,44.7508,44.7785,166105.0
2018-06-20 13:10:00,48.52,48.69,48.51,48.59,174061.0,44.7785,44.9354,44.7693,44.8431,174061.0
2018-06-20 13:20:00,48.59,48.6,48.54,48.59,68678.0,44.8431,44.8523,44.7969,44.8431,68678.0
2018-06-20 13:30:00,48.59,48.6,48.52,48.54,96518.0,44.8431,44.8523,44.7785,44.7969,96518.0
2018-06-20 13:40:00,48.53,48.58,48.52,48.55,144099.0,44.7877,44.8339,44.7785,44.8062,144099.0
2018-06-20 13:50:00,48.55,48.59,48.51,48.56,87102.0,44.8062,44.8431,44.7693,44.8154,87102.0
2018-06-20 14:00:00,48.57,48.58,48.51,48.53,104454.0,44.8246,44.8339,44.7693,44.7877,104454.0
2018-06-20 14:10:00,48.53,48.58,48.5,48.54,84075.0,44.7877,44.8339,44.76,44.7969,84075.0
2018-06-20 14:20:00,48.54,48.57,48.49,48.54,121535.0,44.7969,44.8246,44.7508,44.7969,121535.0
2018-06-20 14:30:00,48.55,48.59,48.53,48.57,195883.0,44.8062,44.8431,44.7877,44.8246,195883.0
2018-06-20 14:40:00,48.57,48.58,48.54,48.56,68672.0,44.8246,44.8339,44.7969,44.8154,68672.0
2018-06-20 14:50:00,48.56,48.61,48.5,48.53,98649.0,44.8154,44.8615,44.76,44.7877,98649.0
2018-06-20 15:00:00,48.52,48.56,48.46,48.56,252232.0,44.7785,44.8154,44.7231,44.8154,252232.0
2018-06-20 15:10:00,48.56,48.57,48.52,48.56,77761.0,44.8154,44.8246,44.7785,44.8154,77761.0
2018-06-20 15:20:00,48.56,48.58,48.5,48.53,92842.0,44.8154,44.8339,44.76,44.7877,92842.0
2018-06-20 15:30:00,48.53,48.54,48.5,48.53,113810.0,44.7877,44.7969,44.76,44.7877,113810.0
2018-06-20 15:40:00,48.52,48.6,48.49,48.57,230704.0,44.7785,44.8523,44.7508,44.8246,230704.0
2018-06-20 15:50:00,48.58,48.63,48.56,48.58,652642.0,44.8339,44.88,44.8154,44.8339,652642.0
2018-06-21 09:30:00,49.52,49.79,49.3,49.61,1101170.0,45.7014,45.9505,45.4983,45.7844,1101170.0
2018-06-21 09:40:00,49.61,49.64,49.24,49.48,530474.0,45.7844,45.8121,45.443,45.6645,530474.0
2018-06-21 09:50:00,49.48,49.55,49.37,49.44,474181.0,45.6645,45.7291,45.5629,45.6275,474181.0
2018-06-21 10:00:00,49.44,49.48,48.95,48.98,506584.0,45.6275,45.6645,45.1753,45.203,506584.0
2018-06-21 10:10:00,48.98,49.3,48.9,49.25,709365.0,45.203,45.4983,45.1292,45.4522,709365.0
2018-06-21 10:20:00,49.25,49.29,49.1,49.16,570006.0,45.4522,45.4891,45.3138,45.3691,570006.0
2018-06-21 10:30:00,49.15,49.16,48.85,48.96,341991.0,45.3599,45.3691,45.083,45.1846,341991.0
2018-06-21 10:40:00,48.95,49.13,48.92,49.02,202536.0,45.1753,45.3414,45.1476,45.2399,202536.0
2018-06-21 10:50:00,49.03,49.17,48.98,49.16,206367.0,45.2492,45.3784,45.203,45.3691,206367.0
2018-06-21 11:00:00,49.16,49.2,48.88,48.89,280622.0,45.3691,45.406,45.1107,45.1199,280622.0
2018-06-21 11:10:00,48.89,48.95,48.76,48.93,203551.0,45.1199,45.1753,45.0,45.1569,203551.0
2018-06-21 11:20:00,48.93,48.99,48.88,48.97,164697.0,45.1569,45.2122,45.1107,45.1938,164697.0
2018-06-21 11:30:00,48.97,49.04,48.96,49.04,249296.0,45.1938,45.2584,45.1846,45.2584,249296.0
2018-06-21 11:40:00,49.04,49.2,48.98,49.08,172874.0,45.2584,45.406,45.203,45.2953,172874.0
2018-06-21 11:50:00,49.08,49.28,49.04,49.27,144059.0,45.2953,45.4799,45.2584,45.4706,144059.0
2018-06-21 12:00:00,49.28,49.28,49.15,49.2,181839.0,45.4799,45.4799,45.3599,45.406,181839.0
2018-06-21 12:10:00,49.19,49.25,49.13,49.17,180106.0,45.3968,45.4522,45.3414,45.3784,180106.0
2018-06-21 12:20:00,49.17,49.21,49.16,49.19,127956.0,45.3784,45.4153,45.3691,45.3968,127956.0
2018-06-21 12:30:00,49.19,49.22,49.04,49.09,124518.0,45.3968,45.4245,45.2584,45.3045,124518.0
2018-06-21 12:40:00,49.09,49.12,49.06,49.08,107889.0,45.3045,45.3322,45.2768,45.2953,107889.0
2018-06-21 12:50:00,49.08,49.08,48.98,48.99,81603.0,45.2953,45.2953,45.203,45.2122,81603.0
2018-06-21 13:00:00,48.99,49.0,48.91,49.0,108732.0,45.2122,45.2215,45.1384,45.2215,108732.0
2018-06-21 13:10:00,49.0,49.01,48.93,48.96,86437.0,45.2215,45.2307,45.1569,45.1846,86437.0
2018-06-21 13:20:00,48.96,49.04,48.95,49.0,119124.0,45.1846,45.2584,45.1753,45.2215,119124.0
2018-06-21 13:30:00,49.0,49.08,48.99,49.05,161498.0,45.2215,45.2953,45.2122,45.2676,161498.0
2018-06-21 13:40:00,49.05,49.11,49.03,49.08,175014.0,45.2676,45.323,45.2492,45.2953,175014.0
2018-06-21 13:50:00,49.08,49.09,49.01,49.06,173576.0,45.2953,45.3045,45.2307,45.2768,173576.0
2018-06-21 14:00:00,49.05,49.13,49.03,49.04,100358.0,45.2676,45.3414,45.2492,45.2584,100358.0
2018-06-21 14:10:00,49.05,49.12,49.02,49.04,99259.0,45.2676,45.3322,45.2399,45.2584,99259.0
2018-06-21 14:20:00,49.04,49.09,49.0,49.06,131600.0,45.2584,45.3045,45.2215,45.2768,131600.0
2018-06-21 14:30:00,49.06,49.11,49.05,49.07,164536.0,45.2768,45.323,45.2676,45.2861,164536.0
2018-06-21 14:40:00,49.08,49.09,48.99,49.09,189126.0,45.2953,45.3045,45.2122,45.3045,189126.0
2018-06-21 14:50:00,49.09,49.11,49.03,49.03,79815.0,45.3045,45.323,45.2492,45.2492,79815.0
2018-06-21 15:00:00,49.03,49.04,48.81,48.82,304985.0,45.2492,45.2584,45.0461,45.0553,304985.0
2018-06-21 15:10:00,48.81,48.81,48.7,48.75,221907.0,45.0461,45.0461,44.9446,44.9907,221907.0
2018-06-21 15:20:00,48.76,48.86,48.66,48.84,195513.0,45.0,45.0923,44.9077,45.0738,195513.0
2018-06-21 15:30:00,48.84,48.87,48.78,48.87,257130.0,45.0738,45.1015,45.0184,45.1015,257130.0
2018-06-21 15:40:00,48.86,48.97,48.73,48.96,419813.0,45.0923,45.1938,44.9723,45.1846,419813.0
2018-06-21 15:50:00,48.95,49.02,48.94,48.99,879587.0,45.1753,45.2399,45.1661,45.2122,879587.0
2018-06-22 09:30:00,49.35,49.4,48.54,48.68,435706.0,45.5445,45.5906,44.7969,44.9261,435706.0
2018-06-22 09:40:00,48.68,48.71,48.26,48.33,535034.0,44.9261,44.9538,44.5385,44.6031,535034.0
2018-06-22 09:50:00,48.34,48.43,48.21,48.26,349628.0,44.6124,44.6954,44.4924,44.5385,349628.0
2018-06-22 10:00:00,48.25,48.26,48.09,48.16,298660.0,44.5293,44.5385,44.3816,44.4462,298660.0
2018-06-22 10:10:00,48.15,48.28,48.09,48.16,316022.0,44.437,44.557,44.3816,44.4462,316022.0
2018-06-22 10:20:00,48.16,48.19,47.76,47.8,421648.0,44.4462,44.4739,44.0771,44.114,421648.0
2018-06-22 10:30:00,47.79,47.99,47.74,47.75,372342.0,44.1048,44.2894,44.0586,44.0679,372342.0
2018-06-22 10:40:00,47.75,48.05,47.73,48.02,335789.0,44.0679,44.3447,44.0494,44.317,335789.0
2018-06-22 10:50:00,48.01,48.23,47.99,48.23,325339.0,44.3078,44.5108,44.2894,44.5108,325339.0
2018-06-22 11:00:00,48.23,48.24,48.12,48.2,200533.0,44.5108,44.5201,44.4093,44.4832,200533.0
2018-06-22 11:10:00,48.21,48.24,48.01,48.12,195270.0,44.4924,44.5201,44.3078,44.4093,195270.0
2018-06-22 11:20:00,48.11,48.16,48.02,48.12,115367.0,44.4001,44.4462,44.317,44.4093,115367.0
2018-06-22 11:30:00,48.12,48.13,48.04,48.1,89713.0,44.4093,44.4186,44.3355,44.3909,89713.0
2018-06-22 11:40:00,48.09,48.27,48.08,48.19,136471.0,44.3816,44.5478,44.3724,44.4739,136471.0
2018-06-22 11:50:00,48.2,48.22,48.12,48.17,103637.0,44.4832,44.5016,44.4093,44.4555,103637.0
2018-06-22 12:00:00,48.18,48.26,48.17,48.25,116851.0,44.4647,44.5385,44.4555,44.5293,116851.0
2018-06-22 12:10:00,48.25,48.37,48.24,48.33,171438.0,44.5293,44.64,44.5201,44.6031,171438.0
2018-06-22 12:20:00,48.32,48.32,48.18,48.2,133248.0,44.5939,44.5939,44.4647,44.4832,133248.0
2018-06-22 12:30:00,48.2,48.23,48.14,48.2,117494.0,44.4832,44.5108,44.4278,44.4832,117494.0
2018-06-22 12:40:00,48.21,48.27,48.19,48.27,132482.0,44.4924,44.5478,44.4739,44.5478,132482.0
2018-06-22 12:50:00,48.27,48.32,48.23,48.3,92658.0,44.5478,44.5939,44.5108,44.5754,92658.0
2018-06-22 13:00:00,48.3,48.37,48.28,48.36,138786.0,44.5754,44.64,44.557,44.6308,138786.0
2018-06-22 13:10:00,48.36,48.36,48.22,48.25,115259.0,44.6308,44.6308,44.5016,44.5293,115259.0
2018-06-22 13:20:00,48.26,48.34,48.25,48.32,127581.0,44.5385,44.6124,44.5293,44.5939,127581.0
2018-06-22 13:30:00,48.33,48.34,48.28,48.34,164580.0,44.6031,44.6124,44.557,44.6124,164580.0
2018-06-22 13:40:00,48.34,48.46,48.33,48.46,162251.0,44.6124,44.7231,44.6031,44.7231,162251.0
2018-06-22 13:50:00,48.45,48.49,48.44,48.45,162150.0,44.7139,44.7508,44.7046,44.7139,162150.0
2018-06-22 14:00:00,48.46,48.48,48.44,48.45,241144.0,44.7231,44.7416,44.7046,44.7139,241144.0
2018-06-22 14:10:00,48.45,48.5,48.44,48.48,188551.0,44.7139,44.76,44.7046,44.7416,188551.0
2018-06-22 14:20:00,48.48,48.49,48.38,48.41,170905.0,44.7416,44.7508,44.6493,44.677,170905.0
2018-06-22 14:30:00,48.4,48.45,48.37,48.45,170309.0,44.6677,44.7139,44.64,44.7139,170309.0
2018-06-22 14:40:00,48.45,48.47,48.38,48.41,123740.0,44.7139,44.7323,44.6493,44.677,123740.0
2018-06-22 14:50:00,48.41,48.49,48.4,48.48,120497.0,44.677,44.7508,44.6677,44.7416,120497.0
2018-06-22 15:00:00,48.48,48.59,48.47,48.59,251787.0,44.7416,44.8431,44.7323,44.8431,251787.0
2018-06-22 15:10:00,48.58,48.59,48.52,48.54,347810.0,44.8339,44.8431,44.7785,44.7969,347810.0
2018-06-22 15:20:00,48.54,48.54,48.41,48.42,197040.0,44.7969,44.7969,44.677,44.6862,197040.0
2018-06-22 15:30:00,48.42,48.46,48.31,48.34,293625.0,44.6862,44.7231,44.5847,44.6124,293625.0
2018-06-22 15:40:00,48.34,48.36,48.26,48.28,368502.0,44.6124,44.6308,44.5385,44.557,368502.0
2018-06-22 15:50:00,48.28,48.3,47.92,47.96,1491015.0,44.557,44.5754,44.2247,44.2617,1491015.0
2018-06-25 09:30:00,47.0,47.33,46.84,46.96,828176.0,43.3757,43.6802,43.228,43.3388,828176.0
2018-06-25 09:40:00,46.97,47.11,46.81,46.97,586625.0,43.348,43.4772,43.2003,43.348,586625.0
2018-06-25 09:50:00,46.97,47.07,46.7,46.8,644770.0,43.348,43.4403,43.0988,43.1911,644770.0
2018-06-25 10:00:00,46.8,47.13,46.7,47.05,493136.0,43.1911,43.4957,43.0988,43.4218,493136.0
2018-06-25 10:10:00,47.04,47.25,46.98,47.01,461113.0,43.4126,43.6064,43.3572,43.3849,461113.0
2018-06-25 10:20:00,47.0,47.03,46.71,46.8,358429.0,43.3757,43.4034,43.1081,43.1911,358429.0
2018-06-25 10:30:00,46.8,46.82,46.53,46.55,434578.0,43.1911,43.2096,42.9419,42.9604,434578.0
2018-06-25 10:40:00,46.55,46.7,46.42,46.68,520332.0,42.9604,43.0988,42.8404,43.0804,520332.0
2018-06-25 10:50:00,46.69,46.71,46.42,46.47,312783.0,43.0896,43.1081,42.8404,42.8866,312783.0
2018-06-25 11:00:00,46.47,46.48,46.26,46.28,449047.0,42.8866,42.8958,42.6928,42.7112,449047.0
2018-06-25 11:10:00,46.29,46.53,46.28,46.46,270054.0,42.7204,42.9419,42.7112,42.8773,270054.0
2018-06-25 11:20:00,46.46,46.48,46.35,46.41,223080.0,42.8773,42.8958,42.7758,42.8312,223080.0
2018-06-25 11:30:00,46.42,46.45,46.32,46.34,201775.0,42.8404,42.8681,42.7481,42.7666,201775.0
2018-06-25 11:40:00,46.34,46.52,46.34,46.5,199303.0,42.7666,42.9327,42.7666,42.9142,199303.0
2018-06-25 11:50:00,46.51,46.51,46.36,46.4,177271.0,42.9235,42.9235,42.785,42.822,177271.0
2018-06-25 12:00:00,46.4,46.42,46.08,46.09,343057.0,42.822,42.8404,42.5266,42.5359,343057.0
2018-06-25 12:10:00,46.09,46.31,46.09,46.29,243187.0,42.5359,42.7389,42.5359,42.7204,243187.0
2018-06-25 12:20:00,46.29,46.39,46.24,46.35,200188.0,42.7204,42.8127,42.6743,42.7758,200188.0
2018-06-25 12:30:00,46.35,46.47,46.34,46.45,241417.0,42.7758,42.8866,42.7666,42.8681,241417.0
2018-06-25 12:40:00,46.45,46.53,46.39,46.45,156450.0,42.8681,42.9419,42.8127,42.8681,156450.0
2018-06-25 12:50:00,46.43,46.45,46.33,46.35,240917.0,42.8496,42.8681,42.7574,42.7758,240917.0
2018-06-25 13:00:00,46.35,46.36,46.23,46.31,220666.0,42.7758,42.785,42.6651,42.7389,220666.0
2018-06-25 13:10:00,46.3,46.34,46.19,46.23,209246.0,42.7297,42.7666,42.6282,42.6651,209246.0
2018-06-25 13:20:00,46.22,46.35,46.17,46.31,218626.0,42.6558,42.7758,42.6097,42.7389,218626.0
2018-06-25 13:30:00,46.31,46.49,46.31,46.49,178651.0,42.7389,42.905,42.7389,42.905,178651.0
2018-06-25 13:40:00,46.48,46.64,46.46,46.54,257071.0,42.8958,43.0435,42.8773,42.9512,257071.0
2018-06-25 13:50:00,46.54,46.54,46.39,46.39,162306.0,42.9512,42.9512,42.8127,42.8127,162306.0
2018-06-25 14:00:00,46.39,46.48,46.36,46.42,158123.0,42.8127,42.8958,42.785,42.8404,158123.0
2018-06-25 14:10:00,46.42,46.53,46.4,46.52,229539.0,42.8404,42.9419,42.822,42.9327,229539.0
2018-06-25 14:20:00,46.52,46.63,46.49,46.62,206399.0,42.9327,43.0342,42.905,43.025,206399.0
2018-06-25 14:30:00,46.61,46.62,46.42,46.42,171106.0,43.0158,43.025,42.8404,42.8404,171106.0
2018-06-25 14:40:00,46.41,46.43,46.3,46.34,286434.0,42.8312,42.8496,42.7297,42.7666,286434.0
2018-06-25 14:50:00,46.34,46.39,46.27,46.39,243125.0,42.7666,42.8127,42.702,42.8127,243125.0
2018-06-25 15:00:00,46.39,46.49,46.37,46.46,168571.0,42.8127,42.905,42.7943,42.8773,168571.0
2018-06-25 15:10:00,46.46,46.62,46.45,46.59,219831.0,42.8773,43.025,42.8681,42.9973,219831.0
2018-06-25 15:20:00,46.59,46.65,46.55,46.56,178537.0,42.9973,43.0527,42.9604,42.9696,178537.0
2018-06-25 15:30:00,46.57,46.78,46.5,46.76,363421.0,42.9789,43.1727,42.9142,43.1542,363421.0
2018-06-25 15:40:00,46.76,46.86,46.7,46.76,327424.0,43.1542,43.2465,43.0988,43.1542,327424.0
2018-06-25 15:50:00,46.75,46.81,46.68,46.72,1001981.0,43.145,43.2003,43.0804,43.1173,1001981.0
2018-06-26 09:30:00,47.16,47.21,46.55,46.78,961995.0,43.5234,43.5695,42.9604,43.1727,961995.0
2018-06-26 09:40:00,46.77,47.3,46.76,47.18,420528.0,43.1634,43.6526,43.1542,43.5418,420528.0
2018-06-26 09:50:00,47.17,47.18,46.71,47.03,423982.0,43.5326,43.5418,43.1081,43.4034,423982.0
2018-06-26 10:00:00,47.03,47.04,46.82,46.87,229929.0,43.4034,43.4126,43.2096,43.2557,229929.0
2018-06-26 10:10:00,46.87,47.17,46.86,47.03,265885.0,43.2557,43.5326,43.2465,43.4034,265885.0
2018-06-26 10:20:00,47.04,47.06,46.93,47.0,211602.0,43.4126,43.4311,43.3111,43.3757,211602.0
2018-06-26 10:30:00,47.0,47.03,46.81,46.94,307506.0,43.3757,43.4034,43.2003,43.3203,307506.0
2018-06-26 10:40:00,46.93,47.03,46.76,46.94,344883.0,43.3111,43.4034,43.1542,43.3203,344883.0
2018-06-26 10:50:00,46.95,47.03,46.84,46.85,270996.0,43.3295,43.4034,43.228,43.2373,270996.0
2018-06-26 11:00:00,46.84,46.93,46.78,46.8,165014.0,43.228,43.3111,43.1727,43.1911,165014.0
2018-06-26 11:10:00,46.8,46.87,46.74,46.81,266070.0,43.1911,43.2557,43.1357,43.2003,266070.0
2018-06-26 11:20:00,46.8,46.92,46.72,46.72,241021.0,43.1911,43.3019,43.1173,43.1173,241021.0
2018-06-26 11:30:00,46.71,46.83,46.65,46.75,219362.0,43.1081,43.2188,43.0527,43.145,219362.0
2018-06-26 11:40:00,46.75,46.83,46.65,46.7,166659.0,43.145,43.2188,43.0527,43.0988,166659.0
2018-06-26 11:50:00,46.7,46.81,46.68,46.8,139005.0,43.0988,43.2003,43.0804,43.1911,139005.0
2018-06-26 12:00:00,46.8,46.84,46.72,46.72,152934.0,43.1911,43.228,43.1173,43.1173,152934.0
2018-06-26 12:10:00,46.73,46.78,46.7,46.72,169828.0,43.1265,43.1727,43.0988,43.1173,169828.0
2018-06-26 12:20:00,46.72,46.78,46.71,46.77,123430.0,43.1173,43.1727,43.1081,43.1634,123430.0
2018-06-26 12:30:00,46.77,46.83,46.74,46.77,130232.0,43.1634,43.2188,43.1357,43.1634,130232.0
2018-06-26 12:40:00,46.77,46.83,46.71,46.77,158926.0,43.1634,43.2188,43.1081,43.1634,158926.0
2018-06-26 12:50:00,46.77,46.81,46.73,46.8,172749.0,43.1634,43.2003,43.1265,43.1911,172749.0
2018-06-26 13:00:00,46.8,46.82,46.75,46.8,143680.0,43.1911,43.2096,43.145,43.1911,143680.0
2018-06-26 13:10:00,46.8,46.95,46.8,46.95,226422.0,43.1911,43.3295,43.1911,43.3295,226422.0
2018-06-26 13:20:00,46.94,46.95,46.83,46.87,153401.0,43.3203,43.3295,43.2188,43.2557,153401.0
2018-06-26 13:30:00,46.87,46.89,46.82,46.84,172042.0,43.2557,43.2742,43.2096,43.228,172042.0
2018-06-26 13:40:00,46.83,46.88,46.79,46.84,210629.0,43.2188,43.2649,43.1819,43.228,210629.0
2018-06-26 13:50:00,46.84,46.86,46.76,46.76,157894.0,43.228,43.2465,43.1542,43.1542,157894.0
2018-06-26 14:00:00,46.77,46.85,46.74,46.83,256005.0,43.1634,43.2373,43.1357,43.2188,256005.0
2018-06-26 14:10:00,46.83,46.87,46.78,46.84,229372.0,43.2188,43.2557,43.1727,43.228,229372.0
2018-06-26 14:20:00,46.84,46.88,46.83,46.85,254492.0,43.228,43.2649,43.2188,43.2373,254492.0
2018-06-26 14:30:00,46.84,46.85,46.79,46.82,152372.0,43.228,43.2373,43.1819,43.2096,152372.0
2018-06-26 14:40:00,46.83,46.85,46.78,46.8,208211.0,43.2188,43.2373,43.1727,43.1911,208211.0
2018-06-26 14:50:00,46.81,46.83,46.76,46.78,201104.0,43.2003,43.2188,43.1542,43.1727,201104.0
2018-06-26 15:00:00,46.77,46.79,46.75,46.77,213440.0,43.1634,43.1819,43.145,43.1634,213440.0
2018-06-26 15:10:00,46.77,46.77,46.68,46.68,300389.0,43.1634,43.1634,43.0804,43.0804,300389.0
2018-06-26 15:20:00,46.68,46.68,46.56,46.59,412747.0,43.0804,43.0804,42.9696,42.9973,412747.0
2018-06-26 15:30:00,46.59,46.81,46.55,46.8,558325.0,42.9973,43.2003,42.9604,43.1911,558325.0
2018-06-26 15:40:00,46.8,46.81,46.66,46.69,501474.0,43.1911,43.2003,43.0619,43.0896,501474.0
2018-06-26 15:50:00,46.68,46.7,46.58,46.67,1229771.0,43.0804,43.0988,42.9881,43.0711,1229771.0
2018-06-27 09:30:00,46.89,47.19,46.79,46.81,600588.0,43.2742,43.551,43.1819,43.2003,600588.0
2018-06-27 09:40:00,46.82,46.95,46.61,46.94,380159.0,43.2096,43.3295,43.0158,43.3203,380159.0
2018-06-27 09:50:00,46.92,47.02,46.88,46.94,659512.0,43.3019,43.3941,43.2649,43.3203,659512.0
2018-06-27 10:00:00,46.94,46.95,46.65,46.67,256621.0,43.3203,43.3295,43.0527,43.0711,256621.0
2018-06-27 10:10:00,46.68,46.73,46.5,46.66,273118.0,43.0804,43.1265,42.9142,43.0619,273118.0
2018-06-27 10:20:00,46.67,46.68,46.52,46.56,177749.0,43.0711,43.0804,42.9327,42.9696,177749.0
2018-06-27 10:30:00,46.57,46.77,46.57,46.76,230809.0,42.9789,43.1634,42.9789,43.1542,230809.0
2018-06-27 10:40:00,46.77,46.8,46.72,46.72,195157.0,43.1634,43.1911,43.1173,43.1173,195157.0
2018-06-27 10:50:00,46.73,46.78,46.55,46.56,257568.0,43.1265,43.1727,42.9604,42.9696,257568.0
2018-06-27 11:00:00,46.56,46.6,46.35,46.5,290170.0,42.9696,43.0065,42.7758,42.9142,290170.0
2018-06-27 11:10:00,46.5,46.52,46.39,46.48,205155.0,42.9142,42.9327,42.8127,42.8958,205155.0
2018-06-27 11:20:00,46.48,46.55,46.26,46.27,258520.0,42.8958,42.9604,42.6928,42.702,258520.0
2018-06-27 11:30:00,46.28,46.39,46.26,46.3,330123.0,42.7112,42.8127,42.6928,42.7297,330123.0
2018-06-27 11:40:00,46.3,46.31,46.13,46.18,290163.0,42.7297,42.7389,42.5728,42.6189,290163.0
2018-06-27 11:50:00,46.18,46.24,46.13,46.2,205066.0,42.6189,42.6743,42.5728,42.6374,205066.0
2018-06-27 12:00:00,46.19,46.28,46.17,46.25,178270.0,42.6282,42.7112,42.6097,42.6835,178270.0
2018-06-27 12:10:00,46.26,46.3,46.19,46.2,189754.0,42.6928,42.7297,42.6282,42.6374,189754.0
2018-06-27 12:20:00,46.2,46.2,46.12,46.12,150293.0,42.6374,42.6374,42.5636,42.5636,150293.0
2018-06-27 12:30:00,46.12,46.14,45.96,46.0,327938.0,42.5636,42.582,42.4159,42.4528,327938.0
2018-06-27 12:40:00,45.99,46.01,45.87,45.89,257057.0,42.4436,42.462,42.3328,42.3513,257057.0
2018-06-27 12:50:00,45.89,45.95,45.78,45.78,257865.0,42.3513,42.4067,42.2498,42.2498,257865.0
2018-06-27 13:00:00,45.78,45.85,45.66,45.68,390215.0,42.2498,42.3144,42.139,42.1575,390215.0
2018-06-27 13:10:00,45.68,45.71,45.37,45.39,475158.0,42.1575,42.1852,41.8714,41.8898,475158.0
2018-06-27 13:20:00,45.38,45.53,45.38,45.52,287771.0,41.8806,42.019,41.8806,42.0098,287771.0
2018-06-27 13:30:00,45.53,45.58,45.45,45.56,256412.0,42.019,42.0652,41.9452,42.0467,256412.0
2018-06-27 13:40:00,45.55,45.66,45.43,45.44,297287.0,42.0375,42.139,41.9268,41.936,297287.0
2018-06-27 13:50:00,45.43,45.5,45.36,45.47,313540.0,41.9268,41.9914,41.8622,41.9637,313540.0
2018-06-27 14:00:00,45.46,45.53,45.34,45.34,281757.0,41.9544,42.019,41.8437,41.8437,281757.0
2018-06-27 14:10:00,45.34,45.46,45.33,45.44,241664.0,41.8437,41.9544,41.8345,41.936,241664.0
2018-06-27 14:20:00,45.44,45.5,45.4,45.4,241446.0,41.936,41.9914,41.8991,41.8991,241446.0
2018-06-27 14:30:00,45.4,45.69,45.37,45.68,287764.0,41.8991,42.1667,41.8714,42.1575,287764.0
2018-06-27 14:40:00,45.68,45.74,45.64,45.7,335609.0,42.1575,42.2129,42.1206,42.1759,335609.0
2018-06-27 14:50:00,45.7,45.71,45.51,45.56,225774.0,42.1759,42.1852,42.0006,42.0467,225774.0
2018-06-27 15:00:00,45.56,45.62,45.52,45.55,230908.0,42.0467,42.1021,42.0098,42.0375,230908.0
2018-06-27 15:10:00,45.55,45.57,45.44,45.54,337531.0,42.0375,42.056,41.936,42.0283,337531.0
2018-06-27 15:20:00,45.55,45.74,45.48,45.7,316753.0,42.0375,42.2129,41.9729,42.1759,316753.0
2018-06-27 15:30:00,45.69,45.76,45.62,45.66,291651.0,42.1667,42.2313,42.1021,42.139,291651.0
2018-06-27 15:40:00,45.66,45.68,45.44,45.44,421975.0,42.139,42.1575,41.936,41.936,421975.0
2018-06-27 15:50:00,45.44,45.44,45.2,45.2,1606172.0,41.936,41.936,41.7145,41.7145,1606172.0
2018-06-28 09:30:00,44.96,45.43,44.57,45.3,694464.0,41.493,41.9268,41.1331,41.8068,694464.0
2018-06-28 09:40:00,45.3,45.45,44.87,45.08,577620.0,41.8068,41.9452,41.4099,41.6037,577620.0
2018-06-28 09:50:00,45.09,45.48,45.07,45.41,536381.0,41.613,41.9729,41.5945,41.9083,536381.0
2018-06-28 10:00:00,45.41,45.49,45.18,45.23,402242.0,41.9083,41.9821,41.696,41.7422,402242.0
2018-06-28 10:10:00,45.24,45.38,45.13,45.2,328986.0,41.7514,41.8806,41.6499,41.7145,328986.0
2018-06-28 10:20:00,45.2,45.21,44.96,45.01,292156.0,41.7145,41.7237,41.493,41.5391,292156.0
2018-06-28 10:30:00,45.01,45.08,44.91,45.04,426582.0,41.5391,41.6037,41.4469,41.5668,426582.0
2018-06-28 10:40:00,45.04,45.12,44.9,45.0,243927.0,41.5668,41.6407,41.4376,41.5299,243927.0
2018-06-28 10:50:00,44.99,45.14,44.87,45.12,375326.0,41.5207,41.6591,41.4099,41.6407,375326.0
2018-06-28 11:00:00,45.12,45.16,44.88,44.98,287079.0,41.6407,41.6776,41.4192,41.5115,287079.0
2018-06-28 11:10:00,44.98,45.01,44.78,44.9,305998.0,41.5115,41.5391,41.3269,41.4376,305998.0
2018-06-28 11:20:00,44.9,45.09,44.8,45.02,262233.0,41.4376,41.613,41.3453,41.5484,262233.0
2018-06-28 11:30:00,45.03,45.17,44.99,45.16,218132.0,41.5576,41.6868,41.5207,41.6776,218132.0
2018-06-28 11:40:00,45.15,45.18,44.97,45.0,179804.0,41.6684,41.696,41.5022,41.5299,179804.0
2018-06-28 11:50:00,45.0,45.14,44.93,45.11,195330.0,41.5299,41.6591,41.4653,41.6314,195330.0
2018-06-28 12:00:00,45.11,45.16,45.0,45.05,175579.0,41.6314,41.6776,41.5299,41.5761,175579.0
2018-06-28 12:10:00,45.05,45.13,45.04,45.09,189509.0,41.5761,41.6499,41.5668,41.613,189509.0
2018-06-28 12:20:00,45.09,45.09,44.96,45.01,180574.0,41.613,41.613,41.493,41.5391,180574.0
2018-06-28 12:30:00,45.0,45.05,44.89,44.94,149184.0,41.5299,41.5761,41.4284,41.4745,149184.0
2018-06-28 12:40:00,44.93,44.96,44.87,44.96,119349.0,41.4653,41.493,41.4099,41.493,119349.0
2018-06-28 12:50:00,44.97,45.01,44.87,44.89,142116.0,41.5022,41.5391,41.4099,41.4284,142116.0
2018-06-28 13:00:00,44.9,44.97,44.87,44.92,129600.0,41.4376,41.5022,41.4099,41.4561,129600.0
2018-06-28 13:10:00,44.91,45.0,44.91,44.95,137965.0,41.4469,41.5299,41.4469,41.4838,137965.0
2018-06-28 13:20:00,44.95,45.06,44.94,45.05,155728.0,41.4838,41.5853,41.4745,41.5761,155728.0
2018-06-28 13:30:00,45.05,45.1,44.97,44.97,258120.0,41.5761,41.6222,41.5022,41.5022,258120.0
2018-06-28 13:40:00,44.98,45.09,44.97,45.02,177390.0,41.5115,41.613,41.5022,41.5484,177390.0
2018-06-28 13:50:00,45.02,45.1,45.01,45.06,109456.0,41.5484,41.6222,41.5391,41.5853,109456.0
2018-06-28 14:00:00,45.07,45.11,45.03,45.05,213762.0,41.5945,41.6314,41.5576,41.5761,213762.0
2018-06-28 14:10:00,45.06,45.13,44.99,45.13,219376.0,41.5853,41.6499,41.5207,41.6499,219376.0
2018-06-28 14:20:00,45.13,45.27,45.12,45.27,356021.0,41.6499,41.7791,41.6407,41.7791,356021.0
2018-06-28 14:30:00,45.27,45.27,45.13,45.14,264933.0,41.7791,41.7791,41.6499,41.6591,264933.0
2018-06-28 14:40:00,45.14,45.26,45.14,45.22,180350.0,41.6591,41.7699,41.6591,41.733,180350.0
2018-06-28 14:50:00,45.22,45.34,45.2,45.33,225152.0,41.733,41.8437,41.7145,41.8345,225152.0
2018-06-28 15:00:00,45.32,45.35,45.26,45.31,510268.0,41.8252,41.8529,41.7699,41.816,510268.0
2018-06-28 15:10:00,45.31,45.42,45.26,45.29,568473.0,41.816,41.9175,41.7699,41.7976,568473.0
2018-06-28 15:20:00,45.28,45.38,45.25,45.26,287348.0,41.7883,41.8806,41.7606,41.7699,287348.0
2018-06-28 15:30:00,45.26,45.34,45.23,45.3,391162.0,41.7699,41.8437,41.7422,41.8068,391162.0
2018-06-28 15:40:00,45.3,45.3,45.26,45.3,309643.0,41.8068,41.8068,41.7699,41.8068,309643.0
2018-06-28 15:50:00,45.29,45.31,45.23,45.29,866335.0,41.7976,41.816,41.7422,41.7976,866335.0
2018-06-29 09:30:00,45.7,46.3,45.69,46.17,621122.0,42.1759,42.7297,42.1667,42.6097,621122.0
2018-06-29 09:40:00,46.16,46.49,46.14,46.26,468344.0,42.6005,42.905,42.582,42.6928,468344.0
2018-06-29 09:50:00,46.27,46.49,46.09,46.48,515456.0,42.702,42.905,42.5359,42.8958,515456.0
2018-06-29 10:00:00,46.47,46.57,46.42,46.5,399762.0,42.8866,42.9789,42.8404,42.9142,399762.0
2018-06-29 10:10:00,46.49,46.6,46.31,46.43,415536.0,42.905,43.0065,42.7389,42.8496,415536.0
2018-06-29 10:20:00,46.42,46.53,46.33,46.35,289162.0,42.8404,42.9419,42.7574,42.7758,289162.0
2018-06-29 10:30:00,46.34,46.58,46.27,46.58,286210.0,42.7666,42.9881,42.702,42.9881,286210.0
2018-06-29 10:40:00,46.58,46.72,46.57,46.68,488338.0,42.9881,43.1173,42.9789,43.0804,488338.0
2018-06-29 10:50:00,46.69,46.82,46.65,46.65,339045.0,43.0896,43.2096,43.0527,43.0527,339045.0
2018-06-29 11:00:00,46.65,46.69,46.48,46.5,275495.0,43.0527,43.0896,42.8958,42.9142,275495.0
2018-06-29 11:10:00,46.49,46.58,46.48,46.54,230418.0,42.905,42.9881,42.8958,42.9512,230418.0
2018-06-29 11:20:00,46.54,46.57,46.47,46.52,212215.0,42.9512,42.9789,42.8866,42.9327,212215.0
2018-06-29 11:30:00,46.52,46.57,46.48,46.51,295154.0,42.9327,42.9789,42.8958,42.9235,295154.0
2018-06-29 11:40:00,46.51,46.59,46.5,46.53,180716.0,42.9235,42.9973,42.9142,42.9419,180716.0
2018-06-29 11:50:00,46.53,46.56,46.36,46.41,163049.0,42.9419,42.9696,42.785,42.8312,163049.0
2018-06-29 12:00:00,46.4,46.48,46.38,46.48,126296.0,42.822,42.8958,42.8035,42.8958,126296.0
2018-06-29 12:10:00,46.48,46.57,46.45,46.55,146509.0,42.8958,42.9789,42.8681,42.9604,146509.0
2018-06-29 12:20:00,46.54,46.61,46.47,46.49,163917.0,42.9512,43.0158,42.8866,42.905,163917.0
2018-06-29 12:30:00,46.48,46.53,46.46,46.52,152617.0,42.8958,42.9419,42.8773,42.9327,152617.0
2018-06-29 12:40:00,46.52,46.54,46.5,46.52,105462.0,42.9327,42.9512,42.9142,42.9327,105462.0
2018-06-29 12:50:00,46.52,46.56,46.48,46.5,139003.0,42.9327,42.9696,42.8958,42.9142,139003.0
2018-06-29 13:00:00,46.51,46.63,46.45,46.61,183089.0,42.9235,43.0342,42.8681,43.0158,183089.0
2018-06-29 13:10:00,46.61,46.68,46.59,46.66,108765.0,43.0158,43.0804,42.9973,43.0619,108765.0
2018-06-29 13:20:00,46.67,46.67,46.56,46.64,113021.0,43.0711,43.0711,42.9696,43.0435,113021.0
2018-06-29 13:30:00,46.65,46.71,46.61,46.65,141139.0,43.0527,43.1081,43.0158,43.0527,141139.0
2018-06-29 13:40:00,46.64,46.74,46.64,46.66,177653.0,43.0435,43.1357,43.0435,43.0619,177653.0
2018-06-29 13:50:00,46.65,46.7,46.64,46.7,134253.0,43.0527,43.0988,43.0435,43.0988,134253.0
2018-06-29 14:00:00,46.7,46.73,46.55,46.62,225863.0,43.0988,43.1265,42.9604,43.025,225863.0
2018-06-29 14:10:00,46.62,46.67,46.59,46.65,222483.0,43.025,43.0711,42.9973,43.0527,222483.0
2018-06-29 14:20:00,46.64,46.68,46.61,46.65,159120.0,43.0435,43.0804,43.0158,43.0527,159120.0
2018-06-29 14:30:00,46.64,46.7,46.62,46.66,134652.0,43.0435,43.0988,43.025,43.0619,134652.0
2018-06-29 14:40:00,46.66,46.68,46.61,46.64,241180.0,43.0619,43.0804,43.0158,43.0435,241180.0
2018-06-29 14:50:00,46.63,46.67,46.61,46.65,161882.0,43.0342,43.0711,43.0158,43.0527,161882.0
2018-06-29 15:00:00,46.66,46.72,46.64,46.7,205883.0,43.0619,43.1173,43.0435,43.0988,205883.0
2018-06-29 15:10:00,46.7,46.71,46.53,46.56,238308.0,43.0988,43.1081,42.9419,42.9696,238308.0
2018-06-29 15:20:00,46.55,46.61,46.5,46.6,236885.0,42.9604,43.0158,42.9142,43.0065,236885.0
2018-06-29 15:30:00,46.59,46.6,46.44,46.46,299639.0,42.9973,43.0065,42.8589,42.8773,299639.0
2018-06-29 15:40:00,46.47,46.52,46.4,46.42,398952.0,42.8866,42.9327,42.822,42.8404,398952.0
2018-06-29 15:50:00,46.41,46.41,46.17,46.19,1589677.0,42.8312,42.8312,42.6097,42.6282,1589677.0
2018-07-02 09:30:00,45.1,45.6,44.92,45.49,645527.0,41.6222,42.0836,41.4561,41.9821,645527.0
2018-07-02 09:40:00,45.5,45.55,45.3,45.36,284276.0,41.9914,42.0375,41.8068,41.8622,284276.0
2018-07-02 09:50:00,45.36,45.41,45.26,45.4,307527.0,41.8622,41.9083,41.7699,41.8991,307527.0
2018-07-02 10:00:00,45.39,45.45,45.15,45.2,460765.0,41.8898,41.9452,41.6684,41.7145,460765.0
2018-07-02 10:10:00,45.21,45.36,45.17,45.34,253037.0,41.7237,41.8622,41.6868,41.8437,253037.0
2018-07-02 10:20:00,45.35,45.57,45.34,45.53,209966.0,41.8529,42.056,41.8437,42.019,209966.0
2018-07-02 10:30:00,45.54,45.6,45.42,45.59,223414.0,42.0283,42.0836,41.9175,42.0744,223414.0
2018-07-02 10:40:00,45.59,45.67,45.53,45.56,160372.0,42.0744,42.1483,42.019,42.0467,160372.0
2018-07-02 10:50:00,45.55,45.59,45.14,45.22,328693.0,42.0375,42.0744,41.6591,41.733,328693.0
2018-07-02 11:00:00,45.23,45.42,45.22,45.28,177098.0,41.7422,41.9175,41.733,41.7883,177098.0
2018-07-02 11:10:00,45.29,45.3,45.12,45.14,239364.0,41.7976,41.8068,41.6407,41.6591,239364.0
2018-07-02 11:20:00,45.14,45.27,45.13,45.21,111056.0,41.6591,41.7791,41.6499,41.7237,111056.0
2018-07-02 11:30:00,45.2,45.23,45.14,45.17,138661.0,41.7145,41.7422,41.6591,41.6868,138661.0
2018-07-02 11:40:00,45.17,45.18,45.09,45.13,97061.0,41.6868,41.696,41.613,41.6499,97061.0
2018-07-02 11:50:00,45.13,45.28,45.13,45.19,132396.0,41.6499,41.7883,41.6499,41.7053,132396.0
2018-07-02 12:00:00,45.18,45.18,45.04,45.09,159055.0,41.696,41.696,41.5668,41.613,159055.0
2018-07-02 12:10:00,45.09,45.12,45.03,45.11,108603.0,41.613,41.6407,41.5576,41.6314,108603.0
2018-07-02 12:20:00,45.12,45.21,45.12,45.21,161504.0,41.6407,41.7237,41.6407,41.7237,161504.0
2018-07-02 12:30:00,45.21,45.25,45.12,45.2,114513.0,41.7237,41.7606,41.6407,41.7145,114513.0
2018-07-02 12:40:00,45.2,45.24,45.18,45.2,117559.0,41.7145,41.7514,41.696,41.7145,117559.0
2018-07-02 12:50:00,45.2,45.24,45.16,45.19,153551.0,41.7145,41.7514,41.6776,41.7053,153551.0
2018-07-02 13:00:00,45.19,45.25,45.14,45.21,196646.0,41.7053,41.7606,41.6591,41.7237,196646.0
2018-07-02 13:10:00,45.2,45.22,45.11,45.15,125218.0,41.7145,41.733,41.6314,41.6684,125218.0
2018-07-02 13:20:00,45.15,45.23,45.14,45.16,116606.0,41.6684,41.7422,41.6591,41.6776,116606.0
2018-07-02 13:30:00,45.16,45.22,45.15,45.19,77983.0,41.6776,41.733,41.6684,41.7053,77983.0
2018-07-02 13:40:00,45.19,45.41,45.18,45.4,159204.0,41.7053,41.9083,41.696,41.8991,159204.0
2018-07-02 13:50:00,45.4,45.44,45.37,45.38,148857.0,41.8991,41.936,41.8714,41.8806,148857.0
2018-07-02 14:00:00,45.38,45.5,45.37,45.44,138454.0,41.8806,41.9914,41.8714,41.936,138454.0
2018-07-02 14:10:00,45.44,45.49,45.37,45.47,140184.0,41.936,41.9821,41.8714,41.9637,140184.0
2018-07-02 14:20:00,45.47,45.5,45.42,45.5,108740.0,41.9637,41.9914,41.9175,41.9914,108740.0
2018-07-02 14:30:00,45.5,45.61,45.5,45.55,130637.0,41.9914,42.0929,41.9914,42.0375,130637.0
2018-07-02 14:40:00,45.54,45.61,45.47,45.47,230023.0,42.0283,42.0929,41.9637,41.9637,230023.0
2018-07-02 14:50:00,45.48,45.49,45.42,45.43,128994.0,41.9729,41.9821,41.9175,41.9268,128994.0
2018-07-02 15:00:00,45.43,45.47,45.33,45.44,162974.0,41.9268,41.9637,41.8345,41.936,162974.0
2018-07-02 15:10:00,45.45,45.48,45.41,45.47,168266.0,41.9452,41.9729,41.9083,41.9637,168266.0
2018-07-02 15:20:00,45.47,45.55,45.46,45.51,154319.0,41.9637,42.0375,41.9544,42.0006,154319.0
2018-07-02 15:30:00,45.52,45.52,45.44,45.5,218543.0,42.0098,42.0098,41.936,41.9914,218543.0
2018-07-02 15:40:00,45.5,45.57,45.43,45.56,362660.0,41.9914,42.056,41.9268,42.0467,362660.0
2018-07-02 15:50:00,45.56,45.71,45.56,45.68,678789.0,42.0467,42.1852,42.0467,42.1575,678789.0
2018-07-03 09:30:00,45.73,45.88,45.19,45.22,534690.0,42.2036,42.3421,41.7053,41.733,534690.0
2018-07-03 09:40:00,45.23,45.33,45.1,45.3,362025.0,41.7422,41.8345,41.6222,41.8068,362025.0
2018-07-03 09:50:00,45.28,45.45,45.25,45.37,252502.0,41.7883,41.9452,41.7606,41.8714,252502.0
2018-07-03 10:00:00,45.38,45.58,45.38,45.58,223069.0,41.8806,42.0652,41.8806,42.0652,223069.0
2018-07-03 10:10:00,45.59,45.64,45.54,45.6,130243.0,42.0744,42.1206,42.0283,42.0836,130243.0
2018-07-03 10:20:00,45.61,45.67,45.55,45.65,120010.0,42.0929,42.1483,42.0375,42.1298,120010.0
2018-07-03 10:30:00,45.64,45.69,45.63,45.65,132845.0,42.1206,42.1667,42.1113,42.1298,132845.0
2018-07-03 10:40:00,45.65,45.65,45.43,45.43,98231.0,42.1298,42.1298,41.9268,41.9268,98231.0
2018-07-03 10:50:00,45.43,45.44,45.34,45.41,126995.0,41.9268,41.936,41.8437,41.9083,126995.0
2018-07-03 11:00:00,45.42,45.51,45.38,45.45,160866.0,41.9175,42.0006,41.8806,41.9452,160866.0
2018-07-03 11:10:00,45.45,45.48,45.4,45.46,92591.0,41.9452,41.9729,41.8991,41.9544,92591.0
2018-07-03 11:20:00,45.46,45.5,45.37,45.43,96887.0,41.9544,41.9914,41.8714,41.9268,96887.0
2018-07-03 11:30:00,45.43,45.46,45.38,45.45,85460.0,41.9268,41.9544,41.8806,41.9452,85460.0
2018-07-03 11:40:00,45.46,45.46,45.33,45.42,122617.0,41.9544,41.9544,41.8345,41.9175,122617.0
2018-07-03 11:50:00,45.41,45.44,45.29,45.43,152196.0,41.9083,41.936,41.7976,41.9268,152196.0
2018-07-03 12:00:00,45.43,45.47,45.37,45.46,148237.0,41.9268,41.9637,41.8714,41.9544,148237.0
2018-07-03 12:10:00,45.46,45.47,45.13,45.16,497685.0,41.9544,41.9637,41.6499,41.6776,497685.0
2018-07-03 12:20:00,45.16,45.17,45.04,45.09,543243.0,41.6776,41.6868,41.5668,41.613,543243.0
2018-07-03 12:30:00,45.09,45.11,44.96,45.02,610991.0,41.613,41.6314,41.493,41.5484,610991.0
2018-07-03 12:40:00,45.01,45.28,44.99,45.13,533255.0,41.5391,41.7883,41.5207,41.6499,533255.0
2018-07-03 12:50:00,45.13,45.13,44.74,44.8,1350810.0,41.6499,41.6499,41.29,41.3453,1350810.0
2018-07-05 09:30:00,45.41,45.68,45.24,45.47,529382.0,41.9083,42.1575,41.7514,41.9637,529382.0
2018-07-05 09:40:00,45.47,45.55,45.22,45.4,276171.0,41.9637,42.0375,41.733,41.8991,276171.0
2018-07-05 09:50:00,45.4,45.43,45.1,45.11,252536.0,41.8991,41.9268,41.6222,41.6314,252536.0
2018-07-05 10:00:00,45.11,45.17,45.0,45.15,268389.0,41.6314,41.6868,41.5299,41.6684,268389.0
2018-07-05 10:10:00,45.14,45.14,44.98,45.03,225034.0,41.6591,41.6591,41.5115,41.5576,225034.0
2018-07-05 10:20:00,45.03,45.11,44.99,45.09,226577.0,41.5576,41.6314,41.5207,41.613,226577.0
2018-07-05 10:30:00,45.09,45.14,45.01,45.1,216899.0,41.613,41.6591,41.5391,41.6222,216899.0
2018-07-05 10:40:00,45.1,45.32,45.09,45.31,195591.0,41.6222,41.8252,41.613,41.816,195591.0
2018-07-05 10:50:00,45.3,45.34,45.1,45.14,192940.0,41.8068,41.8437,41.6222,41.6591,192940.0
2018-07-05 11:00:00,45.13,45.17,45.07,45.1,155149.0,41.6499,41.6868,41.5945,41.6222,155149.0
2018-07-05 11:10:00,45.1,45.16,45.07,45.16,171936.0,41.6222,41.6776,41.5945,41.6776,171936.0
2018-07-05 11:20:00,45.16,45.21,45.11,45.2,235311.0,41.6776,41.7237,41.6314,41.7145,235311.0
2018-07-05 11:30:00,45.19,45.29,45.18,45.21,199652.0,41.7053,41.7976,41.696,41.7237,199652.0
2018-07-05 11:40:00,45.21,45.29,45.17,45.27,160056.0,41.7237,41.7976,41.6868,41.7791,160056.0
2018-07-05 11:50:00,45.28,45.35,45.27,45.34,153210.0,41.7883,41.8529,41.7791,41.8437,153210.0
2018-07-05 12:00:00,45.34,45.35,45.25,45.28,223852.0,41.8437,41.8529,41.7606,41.7883,223852.0
2018-07-05 12:10:00,45.28,45.34,45.22,45.32,94508.0,41.7883,41.8437,41.733,41.8252,94508.0
2018-07-05 12:20:00,45.33,45.39,45.29,45.37,93237.0,41.8345,41.8898,41.7976,41.8714,93237.0
2018-07-05 12:30:00,45.37,45.47,45.34,45.35,99937.0,41.8714,41.9637,41.8437,41.8529,99937.0
2018-07-05 12:40:00,45.35,45.41,45.32,45.32,150050.0,41.8529,41.9083,41.8252,41.8252,150050.0
2018-07-05 12:50:00,45.33,45.45,45.33,45.43,103898.0,41.8345,41.9452,41.8345,41.9268,103898.0
2018-07-05 13:00:00,45.43,45.54,45.43,45.52,157584.0,41.9268,42.0283,41.9268,42.0098,157584.0
2018-07-05 13:10:00,45.53,45.59,45.5,45.58,107782.0,42.019,42.0744,41.9914,42.0652,107782.0
2018-07-05 13:20:00,45.59,45.59,45.5,45.5,92046.0,42.0744,42.0744,41.9914,41.9914,92046.0
2018-07-05 13:30:00,45.51,45.55,45.44,45.45,123480.0,42.0006,42.0375,41.936,41.9452,123480.0
2018-07-05 13:40:00,45.45,45.5,45.41,45.46,94890.0,41.9452,41.9914,41.9083,41.9544,94890.0
2018-07-05 13:50:00,45.46,45.47,45.34,45.39,112640.0,41.9544,41.9637,41.8437,41.8898,112640.0
2018-07-05 14:00:00,45.39,45.47,45.27,45.29,118515.0,41.8898,41.9637,41.7791,41.7976,118515.0
2018-07-05 14:10:00,45.29,45.33,45.19,45.31,124853.0,41.7976,41.8345,41.7053,41.816,124853.0
2018-07-05 14:20:00,45.32,45.37,45.27,45.35,94605.0,41.8252,41.8714,41.7791,41.8529,94605.0
2018-07-05 14:30:00,45.35,45.38,45.33,45.34,91395.0,41.8529,41.8806,41.8345,41.8437,91395.0
2018-07-05 14:40:00,45.34,45.38,45.29,45.33,82688.0,41.8437,41.8806,41.7976,41.8345,82688.0
2018-07-05 14:50:00,45.34,45.4,45.34,45.38,83863.0,41.8437,41.8991,41.8437,41.8806,83863.0
2018-07-05 15:00:00,45.38,45.49,45.37,45.43,147783.0,41.8806,41.9821,41.8714,41.9268,147783.0
2018-07-05 15:10:00,45.44,45.45,45.38,45.42,128674.0,41.936,41.9452,41.8806,41.9175,128674.0
2018-07-05 15:20:00,45.41,45.44,45.36,45.38,125753.0,41.9083,41.936,41.8622,41.8806,125753.0
2018-07-05 15:30:00,45.37,45.39,45.32,45.35,144269.0,41.8714,41.8898,41.8252,41.8529,144269.0
2018-07-05 15:40:00,45.34,45.4,45.34,45.4,167601.0,41.8437,41.8991,41.8437,41.8991,167601.0
2018-07-05 15:50:00,45.39,45.47,45.35,45.44,655075.0,41.8898,41.9637,41.8529,41.936,655075.0
2018-07-06 09:30:00,45.46,45.53,45.05,45.3,441279.0,41.9544,42.019,41.5761,41.8068,441279.0
2018-07-06 09:40:00,45.3,45.38,45.02,45.04,254779.0,41.8068,41.8806,41.5484,41.5668,254779.0
2018-07-06 09:50:00,45.04,45.1,44.96,45.03,302437.0,41.5668,41.6222,41.493,41.5576,302437.0
2018-07-06 10:00:00,45.02,45.1,44.97,45.02,333328.0,41.5484,41.6222,41.5022,41.5484,333328.0
2018-07-06 10:10:00,45.02,45.03,44.89,44.99,455381.0,41.5484,41.5576,41.4284,41.5207,455381.0
2018-07-06 10:20:00,44.98,45.13,44.95,45.05,256606.0,41.5115,41.6499,41.4838,41.5761,256606.0
2018-07-06 10:30:00,45.06,45.14,44.99,45.11,220224.0,41.5853,41.6591,41.5207,41.6314,220224.0
2018-07-06 10:40:00,45.11,45.28,45.1,45.21,231421.0,41.6314,41.7883,41.6222,41.7237,231421.0
2018-07-06 10:50:00,45.21,45.26,45.15,45.19,148134.0,41.7237,41.7699,41.6684,41.7053,148134.0
2018-07-06 11:00:00,45.19,45.31,45.13,45.28,212412.0,41.7053,41.816,41.6499,41.7883,212412.0
2018-07-06 11:10:00,45.29,45.41,45.28,45.4,182226.0,41.7976,41.9083,41.7883,41.8991,182226.0
2018-07-06 11:20:00,45.4,45.41,45.28,45.4,140257.0,41.8991,41.9083,41.7883,41.8991,140257.0
2018-07-06 11:30:00,45.4,45.58,45.38,45.55,237012.0,41.8991,42.0652,41.8806,42.0375,237012.0
2018-07-06 11:40:00,45.55,45.59,45.51,45.58,163997.0,42.0375,42.0744,42.0006,42.0652,163997.0
2018-07-06 11:50:00,45.58,45.74,45.55,45.7,338780.0,42.0652,42.2129,42.0375,42.1759,338780.0
2018-07-06 12:00:00,45.69,45.75,45.68,45.71,232573.0,42.1667,42.2221,42.1575,42.1852,232573.0
2018-07-06 12:10:00,45.72,45.72,45.67,45.71,58431.0,42.1944,42.1944,42.1483,42.1852,58431.0
2018-07-06 12:20:00,45.7,45.81,45.68,45.78,160636.0,42.1759,42.2775,42.1575,42.2498,160636.0
2018-07-06 12:30:00,45.78,45.88,45.76,45.84,180243.0,42.2498,42.3421,42.2313,42.3051,180243.0
2018-07-06 12:40:00,45.84,45.85,45.75,45.78,109199.0,42.3051,42.3144,42.2221,42.2498,109199.0
2018-07-06 12:50:00,45.78,45.86,45.77,45.86,104380.0,42.2498,42.3236,42.2405,42.3236,104380.0
2018-07-06 13:00:00,45.86,45.96,45.85,45.94,124061.0,42.3236,42.4159,42.3144,42.3974,124061.0
2018-07-06 13:10:00,45.94,46.0,45.93,45.99,117746.0,42.3974,42.4528,42.3882,42.4436,117746.0
2018-07-06 13:20:00,45.99,46.0,45.96,45.98,107595.0,42.4436,42.4528,42.4159,42.4343,107595.0
2018-07-06 13:30:00,45.98,45.98,45.89,45.93,108372.0,42.4343,42.4343,42.3513,42.3882,108372.0
2018-07-06 13:40:00,45.93,45.93,45.75,45.78,146881.0,42.3882,42.3882,42.2221,42.2498,146881.0
2018-07-06 13:50:00,45.78,45.88,45.76,45.86,119473.0,42.2498,42.3421,42.2313,42.3236,119473.0
2018-07-06 14:00:00,45.86,45.95,45.8,45.94,263545.0,42.3236,42.4067,42.2682,42.3974,263545.0
2018-07-06 14:10:00,45.95,45.99,45.94,45.97,82230.0,42.4067,42.4436,42.3974,42.4251,82230.0
2018-07-06 14:20:00,45.97,46.05,45.96,46.04,131720.0,42.4251,42.4989,42.4159,42.4897,131720.0
2018-07-06 14:30:00,46.04,46.1,46.03,46.04,99935.0,42.4897,42.5451,42.4805,42.4897,99935.0
2018-07-06 14:40:00,46.03,46.08,46.0,46.07,86060.0,42.4805,42.5266,42.4528,42.5174,86060.0
2018-07-06 14:50:00,46.08,46.11,46.05,46.1,69905.0,42.5266,42.5543,42.4989,42.5451,69905.0
2018-07-06 15:00:00,46.11,46.12,46.07,46.1,136662.0,42.5543,42.5636,42.5174,42.5451,136662.0
2018-07-06 15:10:00,46.1,46.15,46.09,46.13,114474.0,42.5451,42.5912,42.5359,42.5728,114474.0
2018-07-06 15:20:00,46.14,46.22,46.12,46.21,180350.0,42.582,42.6558,42.5636,42.6466,180350.0
2018-07-06 15:30:00,46.2,46.22,46.06,46.08,214480.0,42.6374,42.6558,42.5082,42.5266,214480.0
2018-07-06 15:40:00,46.08,46.08,45.94,45.98,250947.0,42.5266,42.5266,42.3974,42.4343,250947.0
2018-07-06 15:50:00,45.98,46.21,45.95,46.14,1102998.0,42.4343,42.6466,42.4067,42.582,1102998.0
2018-07-09 09:30:00,46.26,46.44,46.01,46.01,580621.0,42.6928,42.8589,42.462,42.462,580621.0
2018-07-09 09:40:00,46.0,46.22,45.86,46.0,391474.0,42.4528,42.6558,42.3236,42.4528,391474.0
2018-07-09 09:50:00,45.99,46.0,45.86,45.92,276571.0,42.4436,42.4528,42.3236,42.379,276571.0
2018-07-09 10:00:00,45.93,45.93,45.76,45.83,223978.0,42.3882,42.3882,42.2313,42.2959,223978.0
2018-07-09 10:10:00,45.83,45.89,45.65,45.69,178566.0,42.2959,42.3513,42.1298,42.1667,178566.0
2018-07-09 10:20:00,45.68,45.69,45.53,45.54,338751.0,42.1575,42.1667,42.019,42.0283,338751.0
2018-07-09 10:30:00,45.54,45.61,45.51,45.59,254696.0,42.0283,42.0929,42.0006,42.0744,254696.0
2018-07-09 10:40:00,45.58,45.69,45.53,45.63,226893.0,42.0652,42.1667,42.019,42.1113,226893.0
2018-07-09 10:50:00,45.62,45.87,45.61,45.81,210654.0,42.1021,42.3328,42.0929,42.2775,210654.0
2018-07-09 11:00:00,45.81,45.89,45.8,45.85,170701.0,42.2775,42.3513,42.2682,42.3144,170701.0
2018-07-09 11:10:00,45.84,45.87,45.74,45.8,243776.0,42.3051,42.3328,42.2129,42.2682,243776.0
2018-07-09 11:20:00,45.8,45.83,45.62,45.64,330674.0,42.2682,42.2959,42.1021,42.1206,330674.0
2018-07-09 11:30:00,45.64,45.85,45.56,45.84,659791.0,42.1206,42.3144,42.0467,42.3051,659791.0
2018-07-09 11:40:00,45.84,45.9,45.8,45.82,211331.0,42.3051,42.3605,42.2682,42.2867,211331.0
2018-07-09 11:50:00,45.83,45.99,45.78,45.96,146974.0,42.2959,42.4436,42.2498,42.4159,146974.0
2018-07-09 12:00:00,45.97,45.99,45.9,45.97,143372.0,42.4251,42.4436,42.3605,42.4251,143372.0
2018-07-09 12:10:00,45.97,46.0,45.94,45.95,113916.0,42.4251,42.4528,42.3974,42.4067,113916.0
2018-07-09 12:20:00,45.95,46.0,45.93,45.97,91887.0,42.4067,42.4528,42.3882,42.4251,91887.0
2018-07-09 12:30:00,45.97,46.07,45.95,46.06,113866.0,42.4251,42.5174,42.4067,42.5082,113866.0
2018-07-09 12:40:00,46.05,46.07,45.99,45.99,61033.0,42.4989,42.5174,42.4436,42.4436,61033.0
2018-07-09 12:50:00,46.0,46.04,46.0,46.02,75067.0,42.4528,42.4897,42.4528,42.4713,75067.0
2018-07-09 13:00:00,46.02,46.21,46.01,46.07,222914.0,42.4713,42.6466,42.462,42.5174,222914.0
2018-07-09 13:10:00,46.08,46.14,46.05,46.12,68702.0,42.5266,42.582,42.4989,42.5636,68702.0
2018-07-09 13:20:00,46.13,46.16,46.1,46.16,63216.0,42.5728,42.6005,42.5451,42.6005,63216.0
2018-07-09 13:30:00,46.15,46.22,46.13,46.2,87443.0,42.5912,42.6558,42.5728,42.6374,87443.0
2018-07-09 13:40:00,46.19,46.2,46.06,46.09,162306.0,42.6282,42.6374,42.5082,42.5359,162306.0
2018-07-09 13:50:00,46.08,46.29,46.08,46.24,121088.0,42.5266,42.7204,42.5266,42.6743,121088.0
2018-07-09 14:00:00,46.23,46.31,46.2,46.27,128282.0,42.6651,42.7389,42.6374,42.702,128282.0
2018-07-09 14:10:00,46.28,46.31,46.24,46.3,93343.0,42.7112,42.7389,42.6743,42.7297,93343.0
2018-07-09 14:20:00,46.31,46.36,46.26,46.36,90687.0,42.7389,42.785,42.6928,42.785,90687.0
2018-07-09 14:30:00,46.36,46.37,46.29,46.33,112311.0,42.785,42.7943,42.7204,42.7574,112311.0
2018-07-09 14:40:00,46.32,46.44,46.3,46.4,218967.0,42.7481,42.8589,42.7297,42.822,218967.0
2018-07-09 14:50:00,46.39,46.65,46.39,46.58,393217.0,42.8127,43.0527,42.8127,42.9881,393217.0
2018-07-09 15:00:00,46.58,46.61,46.49,46.52,110506.0,42.9881,43.0158,42.905,42.9327,110506.0
2018-07-09 15:10:00,46.52,46.54,46.44,46.47,108893.0,42.9327,42.9512,42.8589,42.8866,108893.0
2018-07-09 15:20:00,46.47,46.49,46.44,46.47,117913.0,42.8866,42.905,42.8589,42.8866,117913.0
2018-07-09 15:30:00,46.48,46.51,46.45,46.51,126773.0,42.8958,42.9235,42.8681,42.9235,126773.0
2018-07-09 15:40:00,46.51,46.6,46.5,46.57,267410.0,42.9235,43.0065,42.9142,42.9789,267410.0
2018-07-09 15:50:00,46.56,46.57,46.45,46.52,644410.0,42.9696,42.9789,42.8681,42.9327,644410.0
2018-07-10 09:30:00,46.49,46.65,46.39,46.59,363494.0,42.905,43.0527,42.8127,42.9973,363494.0
2018-07-10 09:40:00,46.59,46.71,46.45,46.56,319766.0,42.9973,43.1081,42.8681,42.9696,319766.0
2018-07-10 09:50:00,46.56,46.67,46.41,46.45,272669.0,42.9696,43.0711,42.8312,42.8681,272669.0
2018-07-10 10:00:00,46.44,46.58,46.44,46.51,210228.0,42.8589,42.9881,42.8589,42.9235,210228.0
2018-07-10 10:10:00,46.52,46.55,46.45,46.53,228370.0,42.9327,42.9604,42.8681,42.9419,228370.0
2018-07-10 10:20:00,46.53,46.55,46.49,46.51,243960.0,42.9419,42.9604,42.905,42.9235,243960.0
2018-07-10 10:30:00,46.5,46.53,46.3,46.3,291424.0,42.9142,42.9419,42.7297,42.7297,291424.0
2018-07-10 10:40:00,46.31,46.41,46.3,46.3,217040.0,42.7389,42.8312,42.7297,42.7297,217040.0
2018-07-10 10:50:00,46.31,46.43,46.26,46.42,186848.0,42.7389,42.8496,42.6928,42.8404,186848.0
2018-07-10 11:00:00,46.42,46.59,46.41,46.55,182654.0,42.8404,42.9973,42.8312,42.9604,182654.0
2018-07-10 11:10:00,46.57,46.65,46.5,46.61,305483.0,42.9789,43.0527,42.9142,43.0158,305483.0
2018-07-10 11:20:00,46.61,46.74,46.6,46.64,165313.0,43.0158,43.1357,43.0065,43.0435,165313.0
2018-07-10 11:30:00,46.64,46.69,46.57,46.68,121840.0,43.0435,43.0896,42.9789,43.0804,121840.0
2018-07-10 11:40:00,46.69,46.69,46.56,46.56,140733.0,43.0896,43.0896,42.9696,42.9696,140733.0
2018-07-10 11:50:00,46.56,46.57,46.51,46.56,105097.0,42.9696,42.9789,42.9235,42.9696,105097.0
2018-07-10 12:00:00,46.56,46.61,46.51,46.54,123333.0,42.9696,43.0158,42.9235,42.9512,123333.0
2018-07-10 12:10:00,46.55,46.57,46.5,46.55,219313.0,42.9604,42.9789,42.9142,42.9604,219313.0
2018-07-10 12:20:00,46.54,46.7,46.52,46.7,161045.0,42.9512,43.0988,42.9327,43.0988,161045.0
2018-07-10 12:30:00,46.7,46.73,46.6,46.71,146535.0,43.0988,43.1265,43.0065,43.1081,146535.0
2018-07-10 12:40:00,46.71,46.82,46.7,46.79,131260.0,43.1081,43.2096,43.0988,43.1819,131260.0
2018-07-10 12:50:00,46.79,46.89,46.77,46.88,119857.0,43.1819,43.2742,43.1634,43.2649,119857.0
2018-07-10 13:00:00,46.88,46.91,46.8,46.82,152430.0,43.2649,43.2926,43.1911,43.2096,152430.0
2018-07-10 13:10:00,46.82,46.88,46.8,46.84,117799.0,43.2096,43.2649,43.1911,43.228,117799.0
2018-07-10 13:20:00,46.84,46.92,46.84,46.84,151561.0,43.228,43.3019,43.228,43.228,151561.0
2018-07-10 13:30:00,46.84,46.89,46.73,46.73,123448.0,43.228,43.2742,43.1265,43.1265,123448.0
2018-07-10 13:40:00,46.73,46.78,46.57,46.6,167386.0,43.1265,43.1727,42.9789,43.0065,167386.0
2018-07-10 13:50:00,46.61,46.66,46.58,46.63,105718.0,43.0158,43.0619,42.9881,43.0342,105718.0
2018-07-10 14:00:00,46.63,46.64,46.55,46.61,278633.0,43.0342,43.0435,42.9604,43.0158,278633.0
2018-07-10 14:10:00,46.61,46.65,46.54,46.57,276355.0,43.0158,43.0527,42.9512,42.9789,276355.0
2018-07-10 14:20:00,46.57,46.66,46.57,46.64,144533.0,42.9789,43.0619,42.9789,43.0435,144533.0
2018-07-10 14:30:00,46.65,46.69,46.63,46.68,127034.0,43.0527,43.0896,43.0342,43.0804,127034.0
2018-07-10 14:40:00,46.67,46.7,46.62,46.65,125555.0,43.0711,43.0988,43.025,43.0527,125555.0
2018-07-10 14:50:00,46.64,46.74,46.64,46.72,80870.0,43.0435,43.1357,43.0435,43.1173,80870.0
2018-07-10 15:00:00,46.72,46.78,46.72,46.77,71972.0,43.1173,43.1727,43.1173,43.1634,71972.0
2018-07-10 15:10:00,46.78,46.81,46.72,46.73,193972.0,43.1727,43.2003,43.1173,43.1265,193972.0
2018-07-10 15:20:00,46.73,46.73,46.62,46.62,209840.0,43.1265,43.1265,43.025,43.025,209840.0
2018-07-10 15:30:00,46.63,46.7,46.62,46.65,174728.0,43.0342,43.0988,43.025,43.0527,174728.0
2018-07-10 15:40:00,46.65,46.71,46.63,46.65,239567.0,43.0527,43.1081,43.0342,43.0527,239567.0
2018-07-10 15:50:00,46.65,46.73,46.64,46.73,526922.0,43.0527,43.1265,43.0435,43.1265,526922.0
2018-07-11 09:30:00,46.06,46.22,45.9,45.98,734559.0,42.5082,42.6558,42.3605,42.4343,734559.0
2018-07-11 09:40:00,45.97,46.02,45.77,45.91,489608.0,42.4251,42.4713,42.2405,42.3697,489608.0
2018-07-11 09:50:00,45.91,45.93,45.61,45.64,376861.0,42.3697,42.3882,42.0929,42.1206,376861.0
2018-07-11 10:00:00,45.64,46.03,45.63,45.94,237187.0,42.1206,42.4805,42.1113,42.3974,237187.0
2018-07-11 10:10:00,45.93,46.1,45.87,46.08,217271.0,42.3882,42.5451,42.3328,42.5266,217271.0
2018-07-11 10:20:00,46.08,46.17,46.06,46.08,184003.0,42.5266,42.6097,42.5082,42.5266,184003.0
2018-07-11 10:30:00,46.09,46.1,45.84,45.9,254320.0,42.5359,42.5451,42.3051,42.3605,254320.0
2018-07-11 10:40:00,45.89,45.91,45.55,45.59,331596.0,42.3513,42.3697,42.0375,42.0744,331596.0
2018-07-11 10:50:00,45.58,45.65,45.32,45.41,612891.0,42.0652,42.1298,41.8252,41.9083,612891.0
2018-07-11 11:00:00,45.41,45.44,45.16,45.23,418920.0,41.9083,41.936,41.6776,41.7422,418920.0
2018-07-11 11:10:00,45.23,45.39,45.22,45.38,316303.0,41.7422,41.8898,41.733,41.8806,316303.0
2018-07-11 11:20:00,45.37,45.37,45.23,45.26,219198.0,41.8714,41.8714,41.7422,41.7699,219198.0
2018-07-11 11:30:00,45.26,45.37,45.21,45.29,190382.0,41.7699,41.8714,41.7237,41.7976,190382.0
2018-07-11 11:40:00,45.29,45.31,45.21,45.3,217096.0,41.7976,41.816,41.7237,41.8068,217096.0
2018-07-11 11:50:00,45.31,45.4,45.24,45.25,218819.0,41.816,41.8991,41.7514,41.7606,218819.0
2018-07-11 12:00:00,45.24,45.35,45.22,45.27,182284.0,41.7514,41.8529,41.733,41.7791,182284.0
2018-07-11 12:10:00,45.27,45.32,45.07,45.07,322290.0,41.7791,41.8252,41.5945,41.5945,322290.0
2018-07-11 12:20:00,45.07,45.23,45.05,45.23,169647.0,41.5945,41.7422,41.5761,41.7422,169647.0
2018-07-11 12:30:00,45.23,45.35,45.22,45.31,163119.0,41.7422,41.8529,41.733,41.816,163119.0
2018-07-11 12:40:00,45.3,45.32,45.21,45.3,98776.0,41.8068,41.8252,41.7237,41.8068,98776.0
2018-07-11 12:50:00,45.29,45.29,45.12,45.13,122458.0,41.7976,41.7976,41.6407,41.6499,122458.0
2018-07-11 13:00:00,45.13,45.18,45.01,45.01,164589.0,41.6499,41.696,41.5391,41.5391,164589.0
2018-07-11 13:10:00,45.02,45.05,44.99,45.0,290304.0,41.5484,41.5761,41.5207,41.5299,290304.0
2018-07-11 13:20:00,45.0,45.23,44.99,45.14,167787.0,41.5299,41.7422,41.5207,41.6591,167787.0
2018-07-11 13:30:00,45.14,45.21,45.04,45.05,152562.0,41.6591,41.7237,41.5668,41.5761,152562.0
2018-07-11 13:40:00,45.06,45.08,44.99,45.0,249579.0,41.5853,41.6037,41.5207,41.5299,249579.0
2018-07-11 13:50:00,45.0,45.06,44.98,45.03,416521.0,41.5299,41.5853,41.5115,41.5576,416521.0
2018-07-11 14:00:00,45.04,45.13,45.03,45.05,310098.0,41.5668,41.6499,41.5576,41.5761,310098.0
2018-07-11 14:10:00,45.05,45.15,45.0,45.06,429412.0,41.5761,41.6684,41.5299,41.5853,429412.0
2018-07-11 14:20:00,45.06,45.14,45.06,45.11,372968.0,41.5853,41.6591,41.5853,41.6314,372968.0
2018-07-11 14:30:00,45.11,45.23,45.1,45.21,264653.0,41.6314,41.7422,41.6222,41.7237,264653.0
2018-07-11 14:40:00,45.21,45.22,45.12,45.14,268267.0,41.7237,41.733,41.6407,41.6591,268267.0
2018-07-11 14:50:00,45.13,45.17,45.09,45.1,108955.0,41.6499,41.6868,41.613,41.6222,108955.0
2018-07-11 15:00:00,45.1,45.3,45.07,45.26,305593.0,41.6222,41.8068,41.5945,41.7699,305593.0
2018-07-11 15:10:00,45.27,45.34,45.18,45.21,300160.0,41.7791,41.8437,41.696,41.7237,300160.0
2018-07-11 15:20:00,45.21,45.24,45.18,45.2,177784.0,41.7237,41.7514,41.696,41.7145,177784.0
2018-07-11 15:30:00,45.2,45.25,45.19,45.23,278006.0,41.7145,41.7606,41.7053,41.7422,278006.0
2018-07-11 15:40:00,45.23,45.24,45.18,45.19,352284.0,41.7422,41.7514,41.696,41.7053,352284.0
2018-07-11 15:50:00,45.18,45.24,45.12,45.21,1059182.0,41.696,41.7514,41.6407,41.7237,1059182.0
2018-07-12 09:30:00,45.34,45.78,45.34,45.76,511225.0,41.8437,42.2498,41.8437,42.2313,511225.0
2018-07-12 09:40:00,45.77,45.81,45.6,45.67,319208.0,42.2405,42.2775,42.0836,42.1483,319208.0
2018-07-12 09:50:00,45.68,45.8,45.63,45.8,219452.0,42.1575,42.2682,42.1113,42.2682,219452.0
2018-07-12 10:00:00,45.79,45.89,45.76,45.84,314461.0,42.259,42.3513,42.2313,42.3051,314461.0
2018-07-12 10:10:00,45.84,45.87,45.71,45.8,329870.0,42.3051,42.3328,42.1852,42.2682,329870.0
2018-07-12 10:20:00,45.8,45.82,45.67,45.78,232542.0,42.2682,42.2867,42.1483,42.2498,232542.0
2018-07-12 10:30:00,45.79,45.85,45.75,45.8,213489.0,42.259,42.3144,42.2221,42.2682,213489.0
2018-07-12 10:40:00,45.8,45.82,45.66,45.66,208738.0,42.2682,42.2867,42.139,42.139,208738.0
2018-07-12 10:50:00,45.67,45.75,45.6,45.66,189418.0,42.1483,42.2221,42.0836,42.139,189418.0
2018-07-12 11:00:00,45.67,45.75,45.67,45.71,160243.0,42.1483,42.2221,42.1483,42.1852,160243.0
2018-07-12 11:10:00,45.72,45.76,45.65,45.66,209236.0,42.1944,42.2313,42.1298,42.139,209236.0
2018-07-12 11:20:00,45.65,45.7,45.61,45.61,173792.0,42.1298,42.1759,42.0929,42.0929,173792.0
2018-07-12 11:30:00,45.61,45.71,45.57,45.66,118035.0,42.0929,42.1852,42.056,42.139,118035.0
2018-07-12 11:40:00,45.65,45.68,45.59,45.65,107868.0,42.1298,42.1575,42.0744,42.1298,107868.0
2018-07-12 11:50:00,45.63,45.79,45.63,45.77,97173.0,42.1113,42.259,42.1113,42.2405,97173.0
2018-07-12 12:00:00,45.78,45.79,45.64,45.64,112284.0,42.2498,42.259,42.1206,42.1206,112284.0
2018-07-12 12:10:00,45.65,45.67,45.58,45.62,149566.0,42.1298,42.1483,42.0652,42.1021,149566.0
2018-07-12 12:20:00,45.63,45.69,45.6,45.68,141284.0,42.1113,42.1667,42.0836,42.1575,141284.0
2018-07-12 12:30:00,45.68,45.71,45.62,45.62,87643.0,42.1575,42.1852,42.1021,42.1021,87643.0
2018-07-12 12:40:00,45.63,45.68,45.58,45.66,122722.0,42.1113,42.1575,42.0652,42.139,122722.0
2018-07-12 12:50:00,45.65,45.7,45.64,45.66,114864.0,42.1298,42.1759,42.1206,42.139,114864.0
2018-07-12 13:00:00,45.66,45.71,45.64,45.66,113245.0,42.139,42.1852,42.1206,42.139,113245.0
2018-07-12 13:10:00,45.67,45.72,45.63,45.7,124808.0,42.1483,42.1944,42.1113,42.1759,124808.0
2018-07-12 13:20:00,45.7,45.72,45.63,45.7,75953.0,42.1759,42.1944,42.1113,42.1759,75953.0
2018-07-12 13:30:00,45.7,45.75,45.67,45.75,117161.0,42.1759,42.2221,42.1483,42.2221,117161.0
2018-07-12 13:40:00,45.75,45.76,45.7,45.71,51968.0,42.2221,42.2313,42.1759,42.1852,51968.0
2018-07-12 13:50:00,45.71,45.71,45.52,45.54,207351.0,42.1852,42.1852,42.0098,42.0283,207351.0
2018-07-12 14:00:00,45.54,45.58,45.51,45.56,141436.0,42.0283,42.0652,42.0006,42.0467,141436.0
2018-07-12 14:10:00,45.57,45.6,45.52,45.58,228245.0,42.056,42.0836,42.0098,42.0652,228245.0
2018-07-12 14:20:00,45.59,45.61,45.55,45.56,97082.0,42.0744,42.0929,42.0375,42.0467,97082.0
2018-07-12 14:30:00,45.56,45.57,45.45,45.52,121033.0,42.0467,42.056,41.9452,42.0098,121033.0
2018-07-12 14:40:00,45.52,45.58,45.48,45.55,88531.0,42.0098,42.0652,41.9729,42.0375,88531.0
2018-07-12 14:50:00,45.55,45.63,45.54,45.63,137900.0,42.0375,42.1113,42.0283,42.1113,137900.0
2018-07-12 15:00:00,45.63,45.75,45.61,45.67,168429.0,42.1113,42.2221,42.0929,42.1483,168429.0
2018-07-12 15:10:00,45.67,45.67,45.6,45.62,129881.0,42.1483,42.1483,42.0836,42.1021,129881.0
2018-07-12 15:20:00,45.62,45.64,45.52,45.62,230449.0,42.1021,42.1206,42.0098,42.1021,230449.0
2018-07-12 15:30:00,45.61,45.64,45.59,45.62,158361.0,42.0929,42.1206,42.0744,42.1021,158361.0
2018-07-12 15:40:00,45.62,45.65,45.58,45.65,310711.0,42.1021,42.1298,42.0652,42.1298,310711.0
2018-07-12 15:50:00,45.64,45.73,45.62,45.68,990912.0,42.1206,42.2036,42.1021,42.1575,990912.0
2018-07-13 09:30:00,45.59,46.09,45.59,45.98,332599.0,42.0744,42.5359,42.0744,42.4343,332599.0
2018-07-13 09:40:00,45.98,46.02,45.6,45.65,241774.0,42.4343,42.4713,42.0836,42.1298,241774.0
2018-07-13 09:50:00,45.65,45.69,45.5,45.68,221076.0,42.1298,42.1667,41.9914,42.1575,221076.0
2018-07-13 10:00:00,45.67,45.85,45.65,45.84,349496.0,42.1483,42.3144,42.1298,42.3051,349496.0
2018-07-13 10:10:00,45.84,45.9,45.79,45.86,270937.0,42.3051,42.3605,42.259,42.3236,270937.0
2018-07-13 10:20:00,45.86,46.04,45.85,45.9,212075.0,42.3236,42.4897,42.3144,42.3605,212075.0
2018-07-13 10:30:00,45.9,45.94,45.83,45.88,180820.0,42.3605,42.3974,42.2959,42.3421,180820.0
2018-07-13 10:40:00,45.89,45.92,45.83,45.89,179946.0,42.3513,42.379,42.2959,42.3513,179946.0
2018-07-13 10:50:00,45.89,46.0,45.88,45.98,222744.0,42.3513,42.4528,42.3421,42.4343,222744.0
2018-07-13 11:00:00,45.98,46.03,45.94,46.0,118802.0,42.4343,42.4805,42.3974,42.4528,118802.0
2018-07-13 11:10:00,46.0,46.04,45.96,46.02,87860.0,42.4528,42.4897,42.4159,42.4713,87860.0
2018-07-13 11:20:00,46.02,46.03,45.98,45.98,80749.0,42.4713,42.4805,42.4343,42.4343,80749.0
2018-07-13 11:30:00,45.99,46.07,45.99,46.05,67676.0,42.4436,42.5174,42.4436,42.4989,67676.0
2018-07-13 11:40:00,46.06,46.09,45.98,46.04,183742.0,42.5082,42.5359,42.4343,42.4897,183742.0
2018-07-13 11:50:00,46.04,46.12,46.04,46.1,139908.0,42.4897,42.5636,42.4897,42.5451,139908.0
2018-07-13 12:00:00,46.11,46.18,46.06,46.17,101319.0,42.5543,42.6189,42.5082,42.6097,101319.0
2018-07-13 12:10:00,46.17,46.23,46.17,46.2,85387.0,42.6097,42.6651,42.6097,42.6374,85387.0
2018-07-13 12:20:00,46.2,46.2,46.12,46.15,61822.0,42.6374,42.6374,42.5636,42.5912,61822.0
2018-07-13 12:30:00,46.15,46.16,46.07,46.08,62384.0,42.5912,42.6005,42.5174,42.5266,62384.0
2018-07-13 12:40:00,46.08,46.2,46.07,46.17,112007.0,42.5266,42.6374,42.5174,42.6097,112007.0
2018-07-13 12:50:00,46.17,46.18,46.13,46.14,55506.0,42.6097,42.6189,42.5728,42.582,55506.0
2018-07-13 13:00:00,46.15,46.16,46.09,46.09,49465.0,42.5912,42.6005,42.5359,42.5359,49465.0
2018-07-13 13:10:00,46.09,46.11,46.04,46.05,60813.0,42.5359,42.5543,42.4897,42.4989,60813.0
2018-07-13 13:20:00,46.06,46.1,46.05,46.07,60682.0,42.5082,42.5451,42.4989,42.5174,60682.0
2018-07-13 13:30:00,46.07,46.1,46.07,46.08,39784.0,42.5174,42.5451,42.5174,42.5266,39784.0
2018-07-13 13:40:00,46.09,46.09,45.99,46.01,78163.0,42.5359,42.5359,42.4436,42.462,78163.0
2018-07-13 13:50:00,46.01,46.09,46.0,46.08,64910.0,42.462,42.5359,42.4528,42.5266,64910.0
2018-07-13 14:00:00,46.08,46.13,46.07,46.09,55490.0,42.5266,42.5728,42.5174,42.5359,55490.0
2018-07-13 14:10:00,46.09,46.14,46.04,46.05,69089.0,42.5359,42.582,42.4897,42.4989,69089.0
2018-07-13 14:20:00,46.05,46.07,46.03,46.04,48405.0,42.4989,42.5174,42.4805,42.4897,48405.0
2018-07-13 14:30:00,46.04,46.07,46.02,46.07,55005.0,42.4897,42.5174,42.4713,42.5174,55005.0
2018-07-13 14:40:00,46.07,46.08,46.03,46.03,66427.0,42.5174,42.5266,42.4805,42.4805,66427.0
2018-07-13 14:50:00,46.04,46.07,46.01,46.04,54532.0,42.4897,42.5174,42.462,42.4897,54532.0
2018-07-13 15:00:00,46.05,46.07,46.03,46.04,70454.0,42.4989,42.5174,42.4805,42.4897,70454.0
2018-07-13 15:10:00,46.04,46.09,46.01,46.06,109708.0,42.4897,42.5359,42.462,42.5082,109708.0
2018-07-13 15:20:00,46.07,46.12,46.06,46.09,119715.0,42.5174,42.5636,42.5082,42.5359,119715.0
2018-07-13 15:30:00,46.09,46.18,46.09,46.17,121888.0,42.5359,42.6189,42.5359,42.6097,121888.0
2018-07-13 15:40:00,46.18,46.18,46.09,46.1,278839.0,42.6189,42.6189,42.5359,42.5451,278839.0
2018-07-13 15:50:00,46.11,46.17,46.1,46.13,441147.0,42.5543,42.6097,42.5451,42.5728,441147.0
2018-07-16 09:30:00,46.04,46.21,45.96,46.2,309982.0,42.4897,42.6466,42.4159,42.6374,309982.0
2018-07-16 09:40:00,46.18,46.37,46.03,46.36,383804.0,42.6189,42.7943,42.4805,42.785,383804.0
2018-07-16 09:50:00,46.36,46.42,46.25,46.36,361886.0,42.785,42.8404,42.6835,42.785,361886.0
2018-07-16 10:00:00,46.38,46.59,46.37,46.55,263772.0,42.8035,42.9973,42.7943,42.9604,263772.0
2018-07-16 10:10:00,46.55,46.64,46.53,46.55,298254.0,42.9604,43.0435,42.9419,42.9604,298254.0
2018-07-16 10:20:00,46.55,46.6,46.5,46.56,163030.0,42.9604,43.0065,42.9142,42.9696,163030.0
2018-07-16 10:30:00,46.57,46.61,46.52,46.54,231064.0,42.9789,43.0158,42.9327,42.9512,231064.0
2018-07-16 10:40:00,46.54,46.55,46.41,46.43,174243.0,42.9512,42.9604,42.8312,42.8496,174243.0
2018-07-16 10:50:00,46.44,46.46,46.34,46.39,132469.0,42.8589,42.8773,42.7666,42.8127,132469.0
2018-07-16 11:00:00,46.39,46.44,46.36,46.41,102153.0,42.8127,42.8589,42.785,42.8312,102153.0
2018-07-16 11:10:00,46.41,46.5,46.37,46.41,127798.0,42.8312,42.9142,42.7943,42.8312,127798.0
2018-07-16 11:20:00,46.41,46.42,46.31,46.34,102606.0,42.8312,42.8404,42.7389,42.7666,102606.0
2018-07-16 11:30:00,46.35,46.49,46.31,46.49,98394.0,42.7758,42.905,42.7389,42.905,98394.0
2018-07-16 11:40:00,46.49,46.51,46.41,46.46,90161.0,42.905,42.9235,42.8312,42.8773,90161.0
2018-07-16 11:50:00,46.47,46.56,46.42,46.55,115713.0,42.8866,42.9696,42.8404,42.9604,115713.0
2018-07-16 12:00:00,46.55,46.61,46.5,46.53,126390.0,42.9604,43.0158,42.9142,42.9419,126390.0
2018-07-16 12:10:00,46.53,46.58,46.44,46.58,106012.0,42.9419,42.9881,42.8589,42.9881,106012.0
2018-07-16 12:20:00,46.58,46.66,46.57,46.65,127133.0,42.9881,43.0619,42.9789,43.0527,127133.0
2018-07-16 12:30:00,46.65,46.65,46.52,46.53,72567.0,43.0527,43.0527,42.9327,42.9419,72567.0
2018-07-16 12:40:00,46.52,46.55,46.45,46.51,116220.0,42.9327,42.9604,42.8681,42.9235,116220.0
2018-07-16 12:50:00,46.5,46.56,46.5,46.55,25862.0,42.9142,42.9696,42.9142,42.9604,25862.0
2018-07-16 13:00:00,46.55,46.62,46.51,46.61,270250.0,42.9604,43.025,42.9235,43.0158,270250.0
2018-07-16 13:10:00,46.6,46.6,46.5,46.53,55217.0,43.0065,43.0065,42.9142,42.9419,55217.0
2018-07-16 13:20:00,46.53,46.55,46.44,46.44,72804.0,42.9419,42.9604,42.8589,42.8589,72804.0
2018-07-16 13:30:00,46.44,46.5,46.42,46.5,54172.0,42.8589,42.9142,42.8404,42.9142,54172.0
2018-07-16 13:40:00,46.49,46.54,46.46,46.5,50747.0,42.905,42.9512,42.8773,42.9142,50747.0
2018-07-16 13:50:00,46.49,46.51,46.42,46.47,72846.0,42.905,42.9235,42.8404,42.8866,72846.0
2018-07-16 14:00:00,46.46,46.54,46.46,46.54,74068.0,42.8773,42.9512,42.8773,42.9512,74068.0
2018-07-16 14:10:00,46.54,46.61,46.49,46.53,193453.0,42.9512,43.0158,42.905,42.9419,193453.0
2018-07-16 14:20:00,46.53,46.58,46.51,46.51,63649.0,42.9419,42.9881,42.9235,42.9235,63649.0
2018-07-16 14:30:00,46.51,46.51,46.4,46.44,67276.0,42.9235,42.9235,42.822,42.8589,67276.0
2018-07-16 14:40:00,46.45,46.45,46.39,46.45,94233.0,42.8681,42.8681,42.8127,42.8681,94233.0
2018-07-16 14:50:00,46.45,46.48,46.39,46.4,67731.0,42.8681,42.8958,42.8127,42.822,67731.0
2018-07-16 15:00:00,46.4,46.41,46.33,46.35,153297.0,42.822,42.8312,42.7574,42.7758,153297.0
2018-07-16 15:10:00,46.34,46.38,46.33,46.35,79977.0,42.7666,42.8035,42.7574,42.7758,79977.0
2018-07-16 15:20:00,46.36,46.39,46.35,46.37,80738.0,42.785,42.8127,42.7758,42.7943,80738.0
2018-07-16 15:30:00,46.37,46.46,46.36,46.43,326895.0,42.7943,42.8773,42.785,42.8496,326895.0
2018-07-16 15:40:00,46.42,46.43,46.35,46.37,254361.0,42.8404,42.8496,42.7758,42.7943,254361.0
2018-07-16 15:50:00,46.37,46.39,46.28,46.32,622803.0,42.7943,42.8127,42.7112,42.7481,622803.0
2018-07-17 09:30:00,45.95,46.33,45.95,46.22,250005.0,42.4067,42.7574,42.4067,42.6558,250005.0
2018-07-17 09:40:00,46.23,46.39,46.22,46.25,161616.0,42.6651,42.8127,42.6558,42.6835,161616.0
2018-07-17 09:50:00,46.26,46.44,46.26,46.44,204806.0,42.6928,42.8589,42.6928,42.8589,204806.0
2018-07-17 10:00:00,46.44,46.69,46.44,46.55,196419.0,42.8589,43.0896,42.8589,42.9604,196419.0
2018-07-17 10:10:00,46.55,46.63,46.47,46.6,83891.0,42.9604,43.0342,42.8866,43.0065,83891.0
2018-07-17 10:20:00,46.6,46.63,46.51,46.59,197030.0,43.0065,43.0342,42.9235,42.9973,197030.0
2018-07-17 10:30:00,46.59,46.74,46.59,46.63,150773.0,42.9973,43.1357,42.9973,43.0342,150773.0
2018-07-17 10:40:00,46.63,46.64,46.54,46.54,142163.0,43.0342,43.0435,42.9512,42.9512,142163.0
2018-07-17 10:50:00,46.54,46.66,46.48,46.63,153209.0,42.9512,43.0619,42.8958,43.0342,153209.0
2018-07-17 11:00:00,46.63,46.75,46.6,46.71,214899.0,43.0342,43.145,43.0065,43.1081,214899.0
2018-07-17 11:10:00,46.72,46.93,46.72,46.91,326192.0,43.1173,43.3111,43.1173,43.2926,326192.0
2018-07-17 11:20:00,46.91,46.96,46.83,46.85,321817.0,43.2926,43.3388,43.2188,43.2373,321817.0
2018-07-17 11:30:00,46.86,46.88,46.72,46.78,409041.0,43.2465,43.2649,43.1173,43.1727,409041.0
2018-07-17 11:40:00,46.78,46.91,46.77,46.91,228158.0,43.1727,43.2926,43.1634,43.2926,228158.0
2018-07-17 11:50:00,46.91,46.91,46.81,46.84,131638.0,43.2926,43.2926,43.2003,43.228,131638.0
2018-07-17 12:00:00,46.84,46.87,46.78,46.84,95925.0,43.228,43.2557,43.1727,43.228,95925.0
2018-07-17 12:10:00,46.84,46.95,46.83,46.88,128757.0,43.228,43.3295,43.2188,43.2649,128757.0
2018-07-17 12:20:00,46.88,46.99,46.87,46.98,121523.0,43.2649,43.3665,43.2557,43.3572,121523.0
2018-07-17 12:30:00,46.98,47.06,46.94,47.04,246213.0,43.3572,43.4311,43.3203,43.4126,246213.0
2018-07-17 12:40:00,47.04,47.1,47.03,47.06,180651.0,43.4126,43.468,43.4034,43.4311,180651.0
2018-07-17 12:50:00,47.05,47.15,47.02,47.15,146834.0,43.4218,43.5141,43.3941,43.5141,146834.0
2018-07-17 13:00:00,47.15,47.22,47.14,47.18,94810.0,43.5141,43.5787,43.5049,43.5418,94810.0
2018-07-17 13:10:00,47.18,47.25,47.17,47.23,131057.0,43.5418,43.6064,43.5326,43.588,131057.0
2018-07-17 13:20:00,47.23,47.35,47.21,47.31,124322.0,43.588,43.6987,43.5695,43.6618,124322.0
2018-07-17 13:30:00,47.31,47.36,47.3,47.32,123559.0,43.6618,43.7079,43.6526,43.671,123559.0
2018-07-17 13:40:00,47.32,47.44,47.3,47.43,148222.0,43.671,43.7818,43.6526,43.7725,148222.0
2018-07-17 13:50:00,47.44,47.46,47.3,47.34,174552.0,43.7818,43.8002,43.6526,43.6895,174552.0
2018-07-17 14:00:00,47.34,47.35,47.27,47.3,126719.0,43.6895,43.6987,43.6249,43.6526,126719.0
2018-07-17 14:10:00,47.3,47.3,47.21,47.22,102357.0,43.6526,43.6526,43.5695,43.5787,102357.0
2018-07-17 14:20:00,47.23,47.3,47.21,47.25,103592.0,43.588,43.6526,43.5695,43.6064,103592.0
2018-07-17 14:30:00,47.25,47.26,47.2,47.22,114781.0,43.6064,43.6156,43.5603,43.5787,114781.0
2018-07-17 14:40:00,47.22,47.28,47.2,47.21,172215.0,43.5787,43.6341,43.5603,43.5695,172215.0
2018-07-17 14:50:00,47.21,47.27,47.16,47.2,114102.0,43.5695,43.6249,43.5234,43.5603,114102.0
2018-07-17 15:00:00,47.19,47.19,47.14,47.16,147487.0,43.551,43.551,43.5049,43.5234,147487.0
2018-07-17 15:10:00,47.16,47.19,47.1,47.15,212705.0,43.5234,43.551,43.468,43.5141,212705.0
2018-07-17 15:20:00,47.15,47.19,47.1,47.12,147969.0,43.5141,43.551,43.468,43.4864,147969.0
2018-07-17 15:30:00,47.11,47.15,47.1,47.13,168801.0,43.4772,43.5141,43.468,43.4957,168801.0
2018-07-17 15:40:00,47.13,47.41,47.11,47.4,626236.0,43.4957,43.7541,43.4772,43.7448,626236.0
2018-07-17 15:50:00,47.4,47.41,47.29,47.3,803381.0,43.7448,43.7541,43.6433,43.6526,803381.0
2018-07-18 09:30:00,48.97,49.15,48.32,48.47,1572876.0,45.1938,45.3599,44.5939,44.7323,1572876.0
2018-07-18 09:40:00,48.47,48.47,47.88,48.19,871542.0,44.7323,44.7323,44.1878,44.4739,871542.0
2018-07-18 09:50:00,48.19,48.5,48.18,48.4,650271.0,44.4739,44.76,44.4647,44.6677,650271.0
2018-07-18 10:00:00,48.4,48.49,48.06,48.07,332910.0,44.6677,44.7508,44.354,44.3632,332910.0
2018-07-18 10:10:00,48.06,48.12,47.84,47.86,278537.0,44.354,44.4093,44.1509,44.1694,278537.0
2018-07-18 10:20:00,47.86,48.15,47.85,48.15,315748.0,44.1694,44.437,44.1601,44.437,315748.0
2018-07-18 10:30:00,48.14,48.25,47.98,48.23,275430.0,44.4278,44.5293,44.2801,44.5108,275430.0
2018-07-18 10:40:00,48.23,48.38,48.16,48.35,257085.0,44.5108,44.6493,44.4462,44.6216,257085.0
2018-07-18 10:50:00,48.34,48.58,48.34,48.55,589462.0,44.6124,44.8339,44.6124,44.8062,589462.0
2018-07-18 11:00:00,48.56,48.62,48.41,48.49,497534.0,44.8154,44.8708,44.677,44.7508,497534.0
2018-07-18 11:10:00,48.48,48.51,48.28,48.35,295619.0,44.7416,44.7693,44.557,44.6216,295619.0
2018-07-18 11:20:00,48.35,48.37,48.24,48.28,213074.0,44.6216,44.64,44.5201,44.557,213074.0
2018-07-18 11:30:00,48.28,48.3,48.17,48.23,205343.0,44.557,44.5754,44.4555,44.5108,205343.0
2018-07-18 11:40:00,48.23,48.33,48.2,48.23,237237.0,44.5108,44.6031,44.4832,44.5108,237237.0
2018-07-18 11:50:00,48.24,48.37,48.23,48.35,219307.0,44.5201,44.64,44.5108,44.6216,219307.0
2018-07-18 12:00:00,48.34,48.37,48.24,48.34,297925.0,44.6124,44.64,44.5201,44.6124,297925.0
2018-07-18 12:10:00,48.34,48.37,48.27,48.27,193636.0,44.6124,44.64,44.5478,44.5478,193636.0
2018-07-18 12:20:00,48.27,48.33,48.27,48.31,147700.0,44.5478,44.6031,44.5478,44.5847,147700.0
2018-07-18 12:30:00,48.31,48.32,48.19,48.25,353809.0,44.5847,44.5939,44.4739,44.5293,353809.0
2018-07-18 12:40:00,48.25,48.26,48.17,48.17,165131.0,44.5293,44.5385,44.4555,44.4555,165131.0
2018-07-18 12:50:00,48.17,48.3,48.15,48.19,152324.0,44.4555,44.5754,44.437,44.4739,152324.0
2018-07-18 13:00:00,48.19,48.19,48.03,48.17,287350.0,44.4739,44.4739,44.3263,44.4555,287350.0
2018-07-18 13:10:00,48.17,48.27,48.17,48.23,266584.0,44.4555,44.5478,44.4555,44.5108,266584.0
2018-07-18 13:20:00,48.23,48.24,48.08,48.11,312495.0,44.5108,44.5201,44.3724,44.4001,312495.0
2018-07-18 13:30:00,48.11,48.13,47.95,47.97,245028.0,44.4001,44.4186,44.2524,44.2709,245028.0
2018-07-18 13:40:00,47.97,48.16,47.96,48.15,101557.0,44.2709,44.4462,44.2617,44.437,101557.0
2018-07-18 13:50:00,48.15,48.19,48.13,48.13,140495.0,44.437,44.4739,44.4186,44.4186,140495.0
2018-07-18 14:00:00,48.13,48.33,48.12,48.31,599661.0,44.4186,44.6031,44.4093,44.5847,599661.0
2018-07-18 14:10:00,48.31,48.32,48.15,48.16,144349.0,44.5847,44.5939,44.437,44.4462,144349.0
2018-07-18 14:20:00,48.16,48.2,48.13,48.19,148361.0,44.4462,44.4832,44.4186,44.4739,148361.0
2018-07-18 14:30:00,48.2,48.21,48.16,48.18,85503.0,44.4832,44.4924,44.4462,44.4647,85503.0
2018-07-18 14:40:00,48.18,48.2,48.1,48.15,172474.0,44.4647,44.4832,44.3909,44.437,172474.0
2018-07-18 14:50:00,48.14,48.17,48.12,48.14,110335.0,44.4278,44.4555,44.4093,44.4278,110335.0
2018-07-18 15:00:00,48.13,48.21,48.13,48.21,139108.0,44.4186,44.4924,44.4186,44.4924,139108.0
2018-07-18 15:10:00,48.2,48.21,48.15,48.2,171881.0,44.4832,44.4924,44.437,44.4832,171881.0
2018-07-18 15:20:00,48.19,48.29,48.18,48.29,329894.0,44.4739,44.5662,44.4647,44.5662,329894.0
2018-07-18 15:30:00,48.29,48.39,48.2,48.32,506914.0,44.5662,44.6585,44.4832,44.5939,506914.0
2018-07-18 15:40:00,48.32,48.35,48.23,48.25,416415.0,44.5939,44.6216,44.5108,44.5293,416415.0
2018-07-18 15:50:00,48.26,48.3,48.21,48.28,1171828.0,44.5385,44.5754,44.4924,44.557,1171828.0
2018-07-19 09:30:00,47.71,48.0,47.22,47.75,663808.0,44.0309,44.2986,43.5787,44.0679,663808.0
2018-07-19 09:40:00,47.75,47.99,47.68,47.73,416068.0,44.0679,44.2894,44.0033,44.0494,416068.0
2018-07-19 09:50:00,47.73,47.76,47.41,47.43,429882.0,44.0494,44.0771,43.7541,43.7725,429882.0
2018-07-19 10:00:00,47.44,47.44,47.13,47.13,319025.0,43.7818,43.7818,43.4957,43.4957,319025.0
2018-07-19 10:10:00,47.13,47.14,46.97,47.08,394843.0,43.4957,43.5049,43.348,43.4495,394843.0
2018-07-19 10:20:00,47.09,47.1,46.95,47.03,330307.0,43.4588,43.468,43.3295,43.4034,330307.0
2018-07-19 10:30:00,47.02,47.06,46.81,47.05,345158.0,43.3941,43.4311,43.2003,43.4218,345158.0
2018-07-19 10:40:00,47.06,47.09,46.9,46.99,230190.0,43.4311,43.4588,43.2834,43.3665,230190.0
2018-07-19 10:50:00,46.99,47.14,46.93,47.09,264424.0,43.3665,43.5049,43.3111,43.4588,264424.0
2018-07-19 11:00:00,47.1,47.17,47.09,47.11,220922.0,43.468,43.5326,43.4588,43.4772,220922.0
2018-07-19 11:10:00,47.11,47.11,47.05,47.08,147771.0,43.4772,43.4772,43.4218,43.4495,147771.0
2018-07-19 11:20:00,47.09,47.24,47.06,47.11,123763.0,43.4588,43.5972,43.4311,43.4772,123763.0
2018-07-19 11:30:00,47.12,47.14,47.0,47.07,132141.0,43.4864,43.5049,43.3757,43.4403,132141.0
2018-07-19 11:40:00,47.07,47.18,47.06,47.11,155616.0,43.4403,43.5418,43.4311,43.4772,155616.0
2018-07-19 11:50:00,47.1,47.16,47.03,47.04,96127.0,43.468,43.5234,43.4034,43.4126,96127.0
2018-07-19 12:00:00,47.04,47.06,46.94,46.94,168897.0,43.4126,43.4311,43.3203,43.3203,168897.0
2018-07-19 12:10:00,46.94,46.95,46.85,46.86,143217.0,43.3203,43.3295,43.2373,43.2465,143217.0
2018-07-19 12:20:00,46.87,46.89,46.8,46.82,138053.0,43.2557,43.2742,43.1911,43.2096,138053.0
2018-07-19 12:30:00,46.82,46.91,46.8,46.86,155321.0,43.2096,43.2926,43.1911,43.2465,155321.0
2018-07-19 12:40:00,46.87,46.87,46.67,46.73,197646.0,43.2557,43.2557,43.0711,43.1265,197646.0
2018-07-19 12:50:00,46.72,46.73,46.6,46.67,200329.0,43.1173,43.1265,43.0065,43.0711,200329.0
2018-07-19 13:00:00,46.67,46.8,46.62,46.7,202570.0,43.0711,43.1911,43.025,43.0988,202570.0
2018-07-19 13:10:00,46.7,46.72,46.63,46.65,170241.0,43.0988,43.1173,43.0342,43.0527,170241.0
2018-07-19 13:20:00,46.64,46.74,46.6,46.61,172461.0,43.0435,43.1357,43.0065,43.0158,172461.0
2018-07-19 13:30:00,46.61,46.67,46.6,46.65,108306.0,43.0158,43.0711,43.0065,43.0527,108306.0
2018-07-19 13:40:00,46.64,46.66,46.56,46.63,156185.0,43.0435,43.0619,42.9696,43.0342,156185.0
2018-07-19 13:50:00,46.62,46.77,46.61,46.72,137917.0,43.025,43.1634,43.0158,43.1173,137917.0
2018-07-19 14:00:00,46.73,46.84,46.7,46.75,174934.0,43.1265,43.228,43.0988,43.145,174934.0
2018-07-19 14:10:00,46.75,46.9,46.74,46.9,162265.0,43.145,43.2834,43.1357,43.2834,162265.0
2018-07-19 14:20:00,46.89,46.89,46.83,46.83,115428.0,43.2742,43.2742,43.2188,43.2188,115428.0
2018-07-19 14:30:00,46.83,46.86,46.69,46.72,437952.0,43.2188,43.2465,43.0896,43.1173,437952.0
2018-07-19 14:40:00,46.72,46.73,46.62,46.66,135690.0,43.1173,43.1265,43.025,43.0619,135690.0
2018-07-19 14:50:00,46.66,46.71,46.56,46.7,140700.0,43.0619,43.1081,42.9696,43.0988,140700.0
2018-07-19 15:00:00,46.71,46.74,46.69,46.7,214438.0,43.1081,43.1357,43.0896,43.0988,214438.0
2018-07-19 15:10:00,46.69,46.73,46.61,46.71,260882.0,43.0896,43.1265,43.0158,43.1081,260882.0
2018-07-19 15:20:00,46.71,46.81,46.66,46.79,285865.0,43.1081,43.2003,43.0619,43.1819,285865.0
2018-07-19 15:30:00,46.79,46.86,46.71,46.82,280819.0,43.1819,43.2465,43.1081,43.2096,280819.0
2018-07-19 15:40:00,46.82,46.82,46.72,46.73,364539.0,43.2096,43.2096,43.1173,43.1265,364539.0
2018-07-19 15:50:00,46.74,46.75,46.63,46.66,994484.0,43.1357,43.145,43.0342,43.0619,994484.0
2018-07-20 09:30:00,46.56,46.67,46.21,46.25,662558.0,42.9696,43.0711,42.6466,42.6835,662558.0
2018-07-20 09:40:00,46.26,46.69,46.25,46.57,332140.0,42.6928,43.0896,42.6835,42.9789,332140.0
2018-07-20 09:50:00,46.56,46.68,46.5,46.56,199066.0,42.9696,43.0804,42.9142,42.9696,199066.0
2018-07-20 10:00:00,46.58,46.67,46.49,46.54,186630.0,42.9881,43.0711,42.905,42.9512,186630.0
2018-07-20 10:10:00,46.54,46.75,46.52,46.67,386555.0,42.9512,43.145,42.9327,43.0711,386555.0
2018-07-20 10:20:00,46.65,46.97,46.63,46.94,206803.0,43.0527,43.348,43.0342,43.3203,206803.0
2018-07-20 10:30:00,46.95,47.04,46.89,47.02,206448.0,43.3295,43.4126,43.2742,43.3941,206448.0
2018-07-20 10:40:00,47.02,47.1,46.93,47.02,151393.0,43.3941,43.468,43.3111,43.3941,151393.0
2018-07-20 10:50:00,47.01,47.02,46.7,46.79,183975.0,43.3849,43.3941,43.0988,43.1819,183975.0
2018-07-20 11:00:00,46.8,46.82,46.69,46.79,137423.0,43.1911,43.2096,43.0896,43.1819,137423.0
2018-07-20 11:10:00,46.8,46.83,46.75,46.77,115645.0,43.1911,43.2188,43.145,43.1634,115645.0
2018-07-20 11:20:00,46.77,46.93,46.77,46.87,128952.0,43.1634,43.3111,43.1634,43.2557,128952.0
2018-07-20 11:30:00,46.87,46.88,46.81,46.85,60832.0,43.2557,43.2649,43.2003,43.2373,60832.0
2018-07-20 11:40:00,46.85,46.89,46.81,46.85,80252.0,43.2373,43.2742,43.2003,43.2373,80252.0
2018-07-20 11:50:00,46.84,46.85,46.79,46.8,72414.0,43.228,43.2373,43.1819,43.1911,72414.0
2018-07-20 12:00:00,46.81,46.81,46.76,46.79,85219.0,43.2003,43.2003,43.1542,43.1819,85219.0
2018-07-20 12:10:00,46.78,46.79,46.7,46.78,63262.0,43.1727,43.1819,43.0988,43.1727,63262.0
2018-07-20 12:20:00,46.78,46.79,46.7,46.7,53145.0,43.1727,43.1819,43.0988,43.0988,53145.0
2018-07-20 12:30:00,46.7,46.82,46.69,46.82,55761.0,43.0988,43.2096,43.0896,43.2096,55761.0
2018-07-20 12:40:00,46.82,46.85,46.8,46.81,55259.0,43.2096,43.2373,43.1911,43.2003,55259.0
2018-07-20 12:50:00,46.81,46.94,46.81,46.93,63392.0,43.2003,43.3203,43.2003,43.3111,63392.0
2018-07-20 13:00:00,46.94,46.95,46.88,46.92,124344.0,43.3203,43.3295,43.2649,43.3019,124344.0
2018-07-20 13:10:00,46.91,46.93,46.86,46.87,45095.0,43.2926,43.3111,43.2465,43.2557,45095.0
2018-07-20 13:20:00,46.87,46.87,46.79,46.82,59592.0,43.2557,43.2557,43.1819,43.2096,59592.0
2018-07-20 13:30:00,46.82,46.86,46.8,46.83,49824.0,43.2096,43.2465,43.1911,43.2188,49824.0
2018-07-20 13:40:00,46.83,46.85,46.81,46.82,38512.0,43.2188,43.2373,43.2003,43.2096,38512.0
2018-07-20 13:50:00,46.82,46.86,46.8,46.83,59061.0,43.2096,43.2465,43.1911,43.2188,59061.0
2018-07-20 14:00:00,46.83,46.86,46.73,46.75,143655.0,43.2188,43.2465,43.1265,43.145,143655.0
2018-07-20 14:10:00,46.74,46.79,46.73,46.79,53437.0,43.1357,43.1819,43.1265,43.1819,53437.0
2018-07-20 14:20:00,46.78,46.81,46.77,46.8,55576.0,43.1727,43.2003,43.1634,43.1911,55576.0
2018-07-20 14:30:00,46.81,46.81,46.63,46.64,104156.0,43.2003,43.2003,43.0342,43.0435,104156.0
2018-07-20 14:40:00,46.64,46.69,46.62,46.67,77279.0,43.0435,43.0896,43.025,43.0711,77279.0
2018-07-20 14:50:00,46.68,46.72,46.66,46.71,98324.0,43.0804,43.1173,43.0619,43.1081,98324.0
2018-07-20 15:00:00,46.71,46.75,46.69,46.72,88122.0,43.1081,43.145,43.0896,43.1173,88122.0
2018-07-20 15:10:00,46.73,46.76,46.69,46.75,128205.0,43.1265,43.1542,43.0896,43.145,128205.0
2018-07-20 15:20:00,46.74,46.77,46.69,46.75,137954.0,43.1357,43.1634,43.0896,43.145,137954.0
2018-07-20 15:30:00,46.75,46.83,46.73,46.76,166627.0,43.145,43.2188,43.1265,43.1542,166627.0
2018-07-20 15:40:00,46.76,46.81,46.72,46.73,258913.0,43.1542,43.2003,43.1173,43.1265,258913.0
2018-07-20 15:50:00,46.72,46.79,46.7,46.77,651571.0,43.1173,43.1819,43.0988,43.1634,651571.0
2018-07-23 09:30:00,46.3,46.36,45.6,45.62,520501.0,42.7297,42.785,42.0836,42.1021,520501.0
2018-07-23 09:40:00,45.62,45.74,45.55,45.6,398601.0,42.1021,42.2129,42.0375,42.0836,398601.0
2018-07-23 09:50:00,45.6,45.66,45.43,45.65,656666.0,42.0836,42.139,41.9268,42.1298,656666.0
2018-07-23 10:00:00,45.65,45.83,45.62,45.72,359113.0,42.1298,42.2959,42.1021,42.1944,359113.0
2018-07-23 10:10:00,45.73,45.79,45.62,45.68,225598.0,42.2036,42.259,42.1021,42.1575,225598.0
2018-07-23 10:20:00,45.68,45.77,45.63,45.73,189845.0,42.1575,42.2405,42.1113,42.2036,189845.0
2018-07-23 10:30:00,45.72,45.98,45.66,45.97,254693.0,42.1944,42.4343,42.139,42.4251,254693.0
2018-07-23 10:40:00,45.97,46.05,45.9,45.93,212093.0,42.4251,42.4989,42.3605,42.3882,212093.0
2018-07-23 10:50:00,45.93,46.04,45.9,45.93,96649.0,42.3882,42.4897,42.3605,42.3882,96649.0
2018-07-23 11:00:00,45.93,46.0,45.86,45.91,119201.0,42.3882,42.4528,42.3236,42.3697,119201.0
2018-07-23 11:10:00,45.91,45.96,45.83,45.87,99578.0,42.3697,42.4159,42.2959,42.3328,99578.0
2018-07-23 11:20:00,45.87,46.04,45.86,46.04,119395.0,42.3328,42.4897,42.3236,42.4897,119395.0
2018-07-23 11:30:00,46.03,46.19,46.03,46.18,133377.0,42.4805,42.6282,42.4805,42.6189,133377.0
2018-07-23 11:40:00,46.18,46.22,46.11,46.19,99042.0,42.6189,42.6558,42.5543,42.6282,99042.0
2018-07-23 11:50:00,46.19,46.24,46.15,46.21,65010.0,42.6282,42.6743,42.5912,42.6466,65010.0
2018-07-23 12:00:00,46.21,46.26,46.18,46.2,66261.0,42.6466,42.6928,42.6189,42.6374,66261.0
2018-07-23 12:10:00,46.2,46.37,46.18,46.36,109109.0,42.6374,42.7943,42.6189,42.785,109109.0
2018-07-23 12:20:00,46.36,46.47,46.35,46.41,110531.0,42.785,42.8866,42.7758,42.8312,110531.0
2018-07-23 12:30:00,46.42,46.46,46.41,46.44,87800.0,42.8404,42.8773,42.8312,42.8589,87800.0
2018-07-23 12:40:00,46.43,46.49,46.4,46.4,159970.0,42.8496,42.905,42.822,42.822,159970.0
2018-07-23 12:50:00,46.39,46.41,46.33,46.34,81168.0,42.8127,42.8312,42.7574,42.7666,81168.0
2018-07-23 13:00:00,46.34,46.39,46.34,46.35,75484.0,42.7666,42.8127,42.7666,42.7758,75484.0
2018-07-23 13:10:00,46.36,46.36,46.26,46.27,66897.0,42.785,42.785,42.6928,42.702,66897.0
2018-07-23 13:20:00,46.26,46.31,46.25,46.27,69320.0,42.6928,42.7389,42.6835,42.702,69320.0
2018-07-23 13:30:00,46.27,46.35,46.25,46.28,190158.0,42.702,42.7758,42.6835,42.7112,190158.0
2018-07-23 13:40:00,46.28,46.4,46.27,46.35,85996.0,42.7112,42.822,42.702,42.7758,85996.0
2018-07-23 13:50:00,46.36,46.44,46.36,46.37,125867.0,42.785,42.8589,42.785,42.7943,125867.0
2018-07-23 14:00:00,46.38,46.38,46.33,46.37,131064.0,42.8035,42.8035,42.7574,42.7943,131064.0
2018-07-23 14:10:00,46.38,46.4,46.33,46.35,87641.0,42.8035,42.822,42.7574,42.7758,87641.0
2018-07-23 14:20:00,46.35,46.4,46.33,46.36,78397.0,42.7758,42.822,42.7574,42.785,78397.0
2018-07-23 14:30:00,46.35,46.37,46.33,46.35,63943.0,42.7758,42.7943,42.7574,42.7758,63943.0
2018-07-23 14:40:00,46.36,46.43,46.31,46.43,74229.0,42.785,42.8496,42.7389,42.8496,74229.0
2018-07-23 14:50:00,46.44,46.47,46.42,46.43,55503.0,42.8589,42.8866,42.8404,42.8496,55503.0
2018-07-23 15:00:00,46.43,46.44,46.36,46.38,64932.0,42.8496,42.8589,42.785,42.8035,64932.0
2018-07-23 15:10:00,46.38,46.38,46.34,46.36,69370.0,42.8035,42.8035,42.7666,42.785,69370.0
2018-07-23 15:20:00,46.36,46.4,46.32,46.38,105305.0,42.785,42.822,42.7481,42.8035,105305.0
2018-07-23 15:30:00,46.38,46.48,46.38,46.46,162805.0,42.8035,42.8958,42.8035,42.8773,162805.0
2018-07-23 15:40:00,46.46,46.54,46.41,46.41,201926.0,42.8773,42.9512,42.8312,42.8312,201926.0
2018-07-23 15:50:00,46.41,46.47,46.4,46.42,333742.0,42.8312,42.8866,42.822,42.8404,333742.0
2018-07-24 09:30:00,46.61,47.07,46.55,47.03,325697.0,43.0158,43.4403,42.9604,43.4034,325697.0
2018-07-24 09:40:00,47.03,47.07,46.88,47.01,156289.0,43.4034,43.4403,43.2649,43.3849,156289.0
2018-07-24 09:50:00,47.01,47.1,46.9,46.98,116472.0,43.3849,43.468,43.2834,43.3572,116472.0
2018-07-24 10:00:00,46.98,47.17,46.97,47.1,175545.0,43.3572,43.5326,43.348,43.468,175545.0
2018-07-24 10:10:00,47.11,47.27,47.09,47.24,190086.0,43.4772,43.6249,43.4588,43.5972,190086.0
2018-07-24 10:20:00,47.25,47.26,47.06,47.06,114534.0,43.6064,43.6156,43.4311,43.4311,114534.0
2018-07-24 10:30:00,47.06,47.13,47.01,47.07,95921.0,43.4311,43.4957,43.3849,43.4403,95921.0
2018-07-24 10:40:00,47.07,47.08,46.88,46.89,99395.0,43.4403,43.4495,43.2649,43.2742,99395.0
2018-07-24 10:50:00,46.89,46.9,46.75,46.81,168394.0,43.2742,43.2834,43.145,43.2003,168394.0
2018-07-24 11:00:00,46.8,46.83,46.53,46.59,166815.0,43.1911,43.2188,42.9419,42.9973,166815.0
2018-07-24 11:10:00,46.59,46.64,46.51,46.62,160973.0,42.9973,43.0435,42.9235,43.025,160973.0
2018-07-24 11:20:00,46.62,46.72,46.6,46.7,108010.0,43.025,43.1173,43.0065,43.0988,108010.0
2018-07-24 11:30:00,46.7,46.72,46.56,46.57,142732.0,43.0988,43.1173,42.9696,42.9789,142732.0
2018-07-24 11:40:00,46.56,46.57,46.38,46.43,163931.0,42.9696,42.9789,42.8035,42.8496,163931.0
2018-07-24 11:50:00,46.43,46.49,46.38,46.46,148395.0,42.8496,42.905,42.8035,42.8773,148395.0
2018-07-24 12:00:00,46.46,46.48,46.39,46.41,123232.0,42.8773,42.8958,42.8127,42.8312,123232.0
2018-07-24 12:10:00,46.41,46.47,46.35,46.42,139956.0,42.8312,42.8866,42.7758,42.8404,139956.0
2018-07-24 12:20:00,46.42,46.45,46.39,46.39,73891.0,42.8404,42.8681,42.8127,42.8127,73891.0
2018-07-24 12:30:00,46.4,46.4,46.35,46.36,130727.0,42.822,42.822,42.7758,42.785,130727.0
2018-07-24 12:40:00,46.36,46.36,46.11,46.17,261789.0,42.785,42.785,42.5543,42.6097,261789.0
2018-07-24 12:50:00,46.17,46.18,46.1,46.11,119112.0,42.6097,42.6189,42.5451,42.5543,119112.0
2018-07-24 13:00:00,46.11,46.21,46.05,46.21,135837.0,42.5543,42.6466,42.4989,42.6466,135837.0
2018-07-24 13:10:00,46.21,46.23,46.11,46.12,94101.0,42.6466,42.6651,42.5543,42.5636,94101.0
2018-07-24 13:20:00,46.12,46.16,46.03,46.15,96992.0,42.5636,42.6005,42.4805,42.5912,96992.0
2018-07-24 13:30:00,46.14,46.17,46.02,46.03,133945.0,42.582,42.6097,42.4713,42.4805,133945.0
2018-07-24 13:40:00,46.02,46.15,46.02,46.15,152054.0,42.4713,42.5912,42.4713,42.5912,152054.0
2018-07-24 13:50:00,46.15,46.16,46.07,46.11,97916.0,42.5912,42.6005,42.5174,42.5543,97916.0
2018-07-24 14:00:00,46.11,46.14,46.0,46.02,101007.0,42.5543,42.582,42.4528,42.4713,101007.0
2018-07-24 14:10:00,46.03,46.06,45.99,46.04,92587.0,42.4805,42.5082,42.4436,42.4897,92587.0
2018-07-24 14:20:00,46.05,46.05,45.9,45.91,89455.0,42.4989,42.4989,42.3605,42.3697,89455.0
2018-07-24 14:30:00,45.91,46.01,45.86,45.92,145698.0,42.3697,42.462,42.3236,42.379,145698.0
2018-07-24 14:40:00,45.92,46.05,45.92,46.02,108035.0,42.379,42.4989,42.379,42.4713,108035.0
2018-07-24 14:50:00,46.02,46.07,45.99,46.04,150036.0,42.4713,42.5174,42.4436,42.4897,150036.0
2018-07-24 15:00:00,46.04,46.06,46.0,46.02,96402.0,42.4897,42.5082,42.4528,42.4713,96402.0
2018-07-24 15:10:00,46.02,46.04,45.95,45.99,189451.0,42.4713,42.4897,42.4067,42.4436,189451.0
2018-07-24 15:20:00,45.99,46.02,45.95,45.96,124210.0,42.4436,42.4713,42.4067,42.4159,124210.0
2018-07-24 15:30:00,45.96,45.99,45.91,45.92,165034.0,42.4159,42.4436,42.3697,42.379,165034.0
2018-07-24 15:40:00,45.93,45.94,45.83,45.83,301852.0,42.3882,42.3974,42.2959,42.2959,301852.0
2018-07-24 15:50:00,45.84,45.93,45.84,45.92,729672.0,42.3051,42.3882,42.3051,42.379,729672.0
2018-07-25 09:30:00,45.79,46.07,45.68,45.81,312594.0,42.259,42.5174,42.1575,42.2775,312594.0
2018-07-25 09:40:00,45.81,45.9,45.65,45.84,185166.0,42.2775,42.3605,42.1298,42.3051,185166.0
2018-07-25 09:50:00,45.86,45.86,45.56,45.6,138547.0,42.3236,42.3236,42.0467,42.0836,138547.0
2018-07-25 10:00:00,45.61,45.62,45.21,45.34,275492.0,42.0929,42.1021,41.7237,41.8437,275492.0
2018-07-25 10:10:00,45.34,45.34,45.15,45.19,332539.0,41.8437,41.8437,41.6684,41.7053,332539.0
2018-07-25 10:20:00,45.19,45.41,45.15,45.37,277683.0,41.7053,41.9083,41.6684,41.8714,277683.0
2018-07-25 10:30:00,45.38,45.5,45.24,45.44,247261.0,41.8806,41.9914,41.7514,41.936,247261.0
2018-07-25 10:40:00,45.44,45.45,45.26,45.27,155862.0,41.936,41.9452,41.7699,41.7791,155862.0
2018-07-25 10:50:00,45.27,45.36,45.19,45.28,221697.0,41.7791,41.8622,41.7053,41.7883,221697.0
2018-07-25 11:00:00,45.28,45.33,45.19,45.22,193236.0,41.7883,41.8345,41.7053,41.733,193236.0
2018-07-25 11:10:00,45.21,45.3,45.13,45.23,237499.0,41.7237,41.8068,41.6499,41.7422,237499.0
2018-07-25 11:20:00,45.23,45.31,45.17,45.29,180153.0,41.7422,41.816,41.6868,41.7976,180153.0
2018-07-25 11:30:00,45.29,45.33,45.18,45.33,196105.0,41.7976,41.8345,41.696,41.8345,196105.0
2018-07-25 11:40:00,45.33,45.5,45.33,45.47,151327.0,41.8345,41.9914,41.8345,41.9637,151327.0
2018-07-25 11:50:00,45.48,45.61,45.4,45.6,177319.0,41.9729,42.0929,41.8991,42.0836,177319.0
2018-07-25 12:00:00,45.59,45.63,45.54,45.58,164250.0,42.0744,42.1113,42.0283,42.0652,164250.0
2018-07-25 12:10:00,45.59,45.64,45.56,45.61,180811.0,42.0744,42.1206,42.0467,42.0929,180811.0
2018-07-25 12:20:00,45.61,45.67,45.58,45.6,124385.0,42.0929,42.1483,42.0652,42.0836,124385.0
2018-07-25 12:30:00,45.6,45.7,45.59,45.7,200552.0,42.0836,42.1759,42.0744,42.1759,200552.0
2018-07-25 12:40:00,45.71,45.78,45.7,45.74,131511.0,42.1852,42.2498,42.1759,42.2129,131511.0
2018-07-25 12:50:00,45.75,45.75,45.69,45.73,86484.0,42.2221,42.2221,42.1667,42.2036,86484.0
2018-07-25 13:00:00,45.74,45.77,45.68,45.68,92834.0,42.2129,42.2405,42.1575,42.1575,92834.0
2018-07-25 13:10:00,45.69,45.7,45.6,45.61,97025.0,42.1667,42.1759,42.0836,42.0929,97025.0
2018-07-25 13:20:00,45.6,45.62,45.54,45.56,97661.0,42.0836,42.1021,42.0283,42.0467,97661.0
2018-07-25 13:30:00,45.56,45.65,45.55,45.62,124026.0,42.0467,42.1298,42.0375,42.1021,124026.0
2018-07-25 13:40:00,45.63,45.68,45.62,45.68,84673.0,42.1113,42.1575,42.1021,42.1575,84673.0
2018-07-25 13:50:00,45.67,45.68,45.6,45.65,75170.0,42.1483,42.1575,42.0836,42.1298,75170.0
2018-07-25 14:00:00,45.65,45.75,45.63,45.72,95705.0,42.1298,42.2221,42.1113,42.1944,95705.0
2018-07-25 14:10:00,45.73,45.74,45.68,45.68,89740.0,42.2036,42.2129,42.1575,42.1575,89740.0
2018-07-25 14:20:00,45.69,45.73,45.67,45.72,101043.0,42.1667,42.2036,42.1483,42.1944,101043.0
2018-07-25 14:30:00,45.72,45.81,45.7,45.78,74405.0,42.1944,42.2775,42.1759,42.2498,74405.0
2018-07-25 14:40:00,45.78,45.78,45.69,45.72,120061.0,42.2498,42.2498,42.1667,42.1944,120061.0
2018-07-25 14:50:00,45.72,45.72,45.56,45.57,121048.0,42.1944,42.1944,42.0467,42.056,121048.0
2018-07-25 15:00:00,45.56,45.63,45.56,45.6,74528.0,42.0467,42.1113,42.0467,42.0836,74528.0
2018-07-25 15:10:00,45.6,45.63,45.56,45.6,96531.0,42.0836,42.1113,42.0467,42.0836,96531.0
2018-07-25 15:20:00,45.61,45.62,45.48,45.48,173263.0,42.0929,42.1021,41.9729,41.9729,173263.0
2018-07-25 15:30:00,45.48,45.57,45.41,45.57,264990.0,41.9729,42.056,41.9083,42.056,264990.0
2018-07-25 15:40:00,45.56,45.67,45.54,45.66,390031.0,42.0467,42.1483,42.0283,42.139,390031.0
2018-07-25 15:50:00,45.67,45.96,45.49,45.96,1047725.0,42.1483,42.4159,41.9821,42.4159,1047725.0
2018-07-26 09:30:00,45.84,46.88,45.84,46.62,532203.0,42.3051,43.2649,42.3051,43.025,532203.0
2018-07-26 09:40:00,46.62,46.63,46.31,46.41,348989.0,43.025,43.0342,42.7389,42.8312,348989.0
2018-07-26 09:50:00,46.41,46.51,46.37,46.51,235040.0,42.8312,42.9235,42.7943,42.9235,235040.0
2018-07-26 10:00:00,46.51,46.77,46.51,46.75,295027.0,42.9235,43.1634,42.9235,43.145,295027.0
2018-07-26 10:10:00,46.73,46.81,46.59,46.66,236035.0,43.1265,43.2003,42.9973,43.0619,236035.0
2018-07-26 10:20:00,46.66,46.66,46.52,46.53,168024.0,43.0619,43.0619,42.9327,42.9419,168024.0
2018-07-26 10:30:00,46.54,46.79,46.48,46.77,247290.0,42.9512,43.1819,42.8958,43.1634,247290.0
2018-07-26 10:40:00,46.76,46.89,46.67,46.89,281542.0,43.1542,43.2742,43.0711,43.2742,281542.0
2018-07-26 10:50:00,46.89,46.94,46.83,46.92,178459.0,43.2742,43.3203,43.2188,43.3019,178459.0
2018-07-26 11:00:00,46.91,47.08,46.9,47.08,216185.0,43.2926,43.4495,43.2834,43.4495,216185.0
2018-07-26 11:10:00,47.08,47.25,47.07,47.21,483180.0,43.4495,43.6064,43.4403,43.5695,483180.0
2018-07-26 11:20:00,47.21,47.22,46.93,47.04,288662.0,43.5695,43.5787,43.3111,43.4126,288662.0
2018-07-26 11:30:00,47.05,47.15,46.98,47.13,273134.0,43.4218,43.5141,43.3572,43.4957,273134.0
2018-07-26 11:40:00,47.13,47.19,47.06,47.19,137531.0,43.4957,43.551,43.4311,43.551,137531.0
2018-07-26 11:50:00,47.19,47.22,47.08,47.11,141129.0,43.551,43.5787,43.4495,43.4772,141129.0
2018-07-26 12:00:00,47.11,47.17,47.03,47.05,166474.0,43.4772,43.5326,43.4034,43.4218,166474.0
2018-07-26 12:10:00,47.05,47.13,47.0,47.05,124015.0,43.4218,43.4957,43.3757,43.4218,124015.0
2018-07-26 12:20:00,47.06,47.08,46.98,46.99,152809.0,43.4311,43.4495,43.3572,43.3665,152809.0
2018-07-26 12:30:00,47.0,47.02,46.87,46.95,145875.0,43.3757,43.3941,43.2557,43.3295,145875.0
2018-07-26 12:40:00,46.95,47.01,46.9,46.98,109089.0,43.3295,43.3849,43.2834,43.3572,109089.0
2018-07-26 12:50:00,46.98,47.03,46.92,47.02,78997.0,43.3572,43.4034,43.3019,43.3941,78997.0
2018-07-26 13:00:00,47.03,47.08,46.97,46.99,128851.0,43.4034,43.4495,43.348,43.3665,128851.0
2018-07-26 13:10:00,47.0,47.18,46.99,47.16,117882.0,43.3757,43.5418,43.3665,43.5234,117882.0
2018-07-26 13:20:00,47.16,47.23,47.15,47.2,113519.0,43.5234,43.588,43.5141,43.5603,113519.0
2018-07-26 13:30:00,47.21,47.26,47.19,47.23,177830.0,43.5695,43.6156,43.551,43.588,177830.0
2018-07-26 13:40:00,47.23,47.27,47.16,47.27,202175.0,43.588,43.6249,43.5234,43.6249,202175.0
2018-07-26 13:50:00,47.27,47.31,47.19,47.26,222527.0,43.6249,43.6618,43.551,43.6156,222527.0
2018-07-26 14:00:00,47.26,47.26,47.13,47.16,127736.0,43.6156,43.6156,43.4957,43.5234,127736.0
2018-07-26 14:10:00,47.17,47.18,47.09,47.12,86554.0,43.5326,43.5418,43.4588,43.4864,86554.0
2018-07-26 14:20:00,47.12,47.18,47.11,47.18,75357.0,43.4864,43.5418,43.4772,43.5418,75357.0
2018-07-26 14:30:00,47.18,47.19,47.09,47.12,99343.0,43.5418,43.551,43.4588,43.4864,99343.0
2018-07-26 14:40:00,47.13,47.17,47.11,47.12,113522.0,43.4957,43.5326,43.4772,43.4864,113522.0
2018-07-26 14:50:00,47.13,47.16,47.06,47.09,122278.0,43.4957,43.5234,43.4311,43.4588,122278.0
2018-07-26 15:00:00,47.09,47.09,46.98,47.05,192088.0,43.4588,43.4588,43.3572,43.4218,192088.0
2018-07-26 15:10:00,47.05,47.08,46.99,47.07,111521.0,43.4218,43.4495,43.3665,43.4403,111521.0
2018-07-26 15:20:00,47.08,47.2,47.07,47.2,239406.0,43.4495,43.5603,43.4403,43.5603,239406.0
2018-07-26 15:30:00,47.2,47.23,47.17,47.2,312430.0,43.5603,43.588,43.5326,43.5603,312430.0
2018-07-26 15:40:00,47.19,47.23,47.15,47.17,782068.0,43.551,43.588,43.5141,43.5326,782068.0
2018-07-26 15:50:00,47.16,47.19,47.09,47.17,894994.0,43.5234,43.551,43.4588,43.5326,894994.0
2018-07-27 09:30:00,48.63,49.48,48.63,49.29,1663308.0,44.88,45.6645,44.88,45.4891,1663308.0
2018-07-27 09:40:00,49.3,49.34,48.75,48.77,1104303.0,45.4983,45.5352,44.9907,45.0092,1104303.0
2018-07-27 09:50:00,48.78,49.23,48.73,48.88,1395570.0,45.0184,45.4337,44.9723,45.1107,1395570.0
2018-07-27 10:00:00,48.88,49.0,48.78,48.85,669035.0,45.1107,45.2215,45.0184,45.083,669035.0
2018-07-27 10:10:00,48.85,48.86,48.49,48.52,646677.0,45.083,45.0923,44.7508,44.7785,646677.0
2018-07-27 10:20:00,48.53,48.77,48.49,48.73,652081.0,44.7877,45.0092,44.7508,44.9723,652081.0
2018-07-27 10:30:00,48.72,48.93,48.66,48.9,439490.0,44.9631,45.1569,44.9077,45.1292,439490.0
2018-07-27 10:40:00,48.9,48.92,48.65,48.7,291385.0,45.1292,45.1476,44.8985,44.9446,291385.0
2018-07-27 10:50:00,48.71,48.86,48.68,48.86,229641.0,44.9538,45.0923,44.9261,45.0923,229641.0
2018-07-27 11:00:00,48.86,49.0,48.82,48.92,316115.0,45.0923,45.2215,45.0553,45.1476,316115.0
2018-07-27 11:10:00,48.93,48.97,48.67,48.74,276933.0,45.1569,45.1938,44.9169,44.9815,276933.0
2018-07-27 11:20:00,48.74,48.76,48.6,48.64,224873.0,44.9815,45.0,44.8523,44.8892,224873.0
2018-07-27 11:30:00,48.62,48.69,48.59,48.66,189767.0,44.8708,44.9354,44.8431,44.9077,189767.0
2018-07-27 11:40:00,48.65,48.69,48.5,48.52,266495.0,44.8985,44.9354,44.76,44.7785,266495.0
2018-07-27 11:50:00,48.52,48.66,48.45,48.45,271216.0,44.7785,44.9077,44.7139,44.7139,271216.0
2018-07-27 12:00:00,48.46,48.52,48.38,48.51,320891.0,44.7231,44.7785,44.6493,44.7693,320891.0
2018-07-27 12:10:00,48.51,48.69,48.47,48.67,420153.0,44.7693,44.9354,44.7323,44.9169,420153.0
2018-07-27 12:20:00,48.66,48.66,48.46,48.48,146589.0,44.9077,44.9077,44.7231,44.7416,146589.0
2018-07-27 12:30:00,48.47,48.48,48.07,48.07,480731.0,44.7323,44.7416,44.3632,44.3632,480731.0
2018-07-27 12:40:00,48.08,48.17,47.89,48.12,374292.0,44.3724,44.4555,44.1971,44.4093,374292.0
2018-07-27 12:50:00,48.13,48.18,48.0,48.02,219138.0,44.4186,44.4647,44.2986,44.317,219138.0
2018-07-27 13:00:00,48.01,48.27,47.88,48.18,326071.0,44.3078,44.5478,44.1878,44.4647,326071.0
2018-07-27 13:10:00,48.19,48.38,48.16,48.34,151243.0,44.4739,44.6493,44.4462,44.6124,151243.0
2018-07-27 13:20:00,48.34,48.49,48.29,48.43,216082.0,44.6124,44.7508,44.5662,44.6954,216082.0
2018-07-27 13:30:00,48.43,48.43,48.29,48.38,170969.0,44.6954,44.6954,44.5662,44.6493,170969.0
2018-07-27 13:40:00,48.37,48.4,48.23,48.34,171383.0,44.64,44.6677,44.5108,44.6124,171383.0
2018-07-27 13:50:00,48.33,48.47,48.29,48.47,204781.0,44.6031,44.7323,44.5662,44.7323,204781.0
2018-07-27 14:00:00,48.46,48.53,48.38,48.41,136490.0,44.7231,44.7877,44.6493,44.677,136490.0
2018-07-27 14:10:00,48.41,48.42,48.19,48.2,196531.0,44.677,44.6862,44.4739,44.4832,196531.0
2018-07-27 14:20:00,48.21,48.31,48.16,48.3,186441.0,44.4924,44.5847,44.4462,44.5754,186441.0
2018-07-27 14:30:00,48.29,48.39,48.25,48.29,226315.0,44.5662,44.6585,44.5293,44.5662,226315.0
2018-07-27 14:40:00,48.29,48.41,48.23,48.24,176550.0,44.5662,44.677,44.5108,44.5201,176550.0
2018-07-27 14:50:00,48.23,48.32,48.23,48.26,124252.0,44.5108,44.5939,44.5108,44.5385,124252.0
2018-07-27 15:00:00,48.26,48.35,48.25,48.32,176541.0,44.5385,44.6216,44.5293,44.5939,176541.0
2018-07-27 15:10:00,48.32,48.38,48.31,48.38,196453.0,44.5939,44.6493,44.5847,44.6493,196453.0
2018-07-27 15:20:00,48.37,48.37,48.3,48.33,197880.0,44.64,44.64,44.5754,44.6031,197880.0
2018-07-27 15:30:00,48.33,48.44,48.31,48.41,298943.0,44.6031,44.7046,44.5847,44.677,298943.0
2018-07-27 15:40:00,48.4,48.49,48.36,48.39,388516.0,44.6677,44.7508,44.6308,44.6585,388516.0
2018-07-27 15:50:00,48.39,48.42,48.29,48.31,956024.0,44.6585,44.6862,44.5662,44.5847,956024.0
2018-07-30 09:30:00,48.28,48.43,48.11,48.18,405413.0,44.557,44.6954,44.4001,44.4647,405413.0
2018-07-30 09:40:00,48.16,48.18,47.97,48.06,369026.0,44.4462,44.4647,44.2709,44.354,369026.0
2018-07-30 09:50:00,48.07,48.28,48.06,48.21,229530.0,44.3632,44.557,44.354,44.4924,229530.0
2018-07-30 10:00:00,48.21,48.38,48.19,48.26,276988.0,44.4924,44.6493,44.4739,44.5385,276988.0
2018-07-30 10:10:00,48.27,48.3,48.07,48.2,227002.0,44.5478,44.5754,44.3632,44.4832,227002.0
2018-07-30 10:20:00,48.2,48.26,48.05,48.16,184702.0,44.4832,44.5385,44.3447,44.4462,184702.0
2018-07-30 10:30:00,48.17,48.18,47.95,48.05,191672.0,44.4555,44.4647,44.2524,44.3447,191672.0
2018-07-30 10:40:00,48.05,48.09,47.88,48.03,167215.0,44.3447,44.3816,44.1878,44.3263,167215.0
2018-07-30 10:50:00,48.03,48.07,47.95,48.03,113912.0,44.3263,44.3632,44.2524,44.3263,113912.0
2018-07-30 11:00:00,48.02,48.04,47.65,47.68,319330.0,44.317,44.3355,43.9756,44.0033,319330.0
2018-07-30 11:10:00,47.68,47.78,47.61,47.74,230116.0,44.0033,44.0955,43.9387,44.0586,230116.0
2018-07-30 11:20:00,47.75,47.85,47.74,47.78,231177.0,44.0679,44.1601,44.0586,44.0955,231177.0
2018-07-30 11:30:00,47.78,47.83,47.64,47.65,182656.0,44.0955,44.1417,43.9663,43.9756,182656.0
2018-07-30 11:40:00,47.65,47.8,47.65,47.7,143346.0,43.9756,44.114,43.9756,44.0217,143346.0
2018-07-30 11:50:00,47.7,47.95,47.68,47.87,130649.0,44.0217,44.2524,44.0033,44.1786,130649.0
2018-07-30 12:00:00,47.86,47.9,47.79,47.82,138996.0,44.1694,44.2063,44.1048,44.1325,138996.0
2018-07-30 12:10:00,47.82,47.85,47.74,47.8,117457.0,44.1325,44.1601,44.0586,44.114,117457.0
2018-07-30 12:20:00,47.8,47.89,47.77,47.87,149378.0,44.114,44.1971,44.0863,44.1786,149378.0
2018-07-30 12:30:00,47.87,47.91,47.82,47.87,118573.0,44.1786,44.2155,44.1325,44.1786,118573.0
2018-07-30 12:40:00,47.87,47.89,47.68,47.71,126360.0,44.1786,44.1971,44.0033,44.0309,126360.0
2018-07-30 12:50:00,47.71,47.84,47.7,47.82,101545.0,44.0309,44.1509,44.0217,44.1325,101545.0
2018-07-30 13:00:00,47.81,47.95,47.77,47.95,110614.0,44.1232,44.2524,44.0863,44.2524,110614.0
2018-07-30 13:10:00,47.95,48.04,47.94,47.96,110411.0,44.2524,44.3355,44.2432,44.2617,110411.0
2018-07-30 13:20:00,47.96,48.1,47.92,48.08,123256.0,44.2617,44.3909,44.2247,44.3724,123256.0
2018-07-30 13:30:00,48.08,48.16,48.05,48.15,90440.0,44.3724,44.4462,44.3447,44.437,90440.0
2018-07-30 13:40:00,48.15,48.16,48.07,48.1,79090.0,44.437,44.4462,44.3632,44.3909,79090.0
2018-07-30 13:50:00,48.1,48.23,48.1,48.22,99582.0,44.3909,44.5108,44.3909,44.5016,99582.0
2018-07-30 14:00:00,48.22,48.3,48.12,48.13,193097.0,44.5016,44.5754,44.4093,44.4186,193097.0
2018-07-30 14:10:00,48.14,48.18,48.11,48.13,137249.0,44.4278,44.4647,44.4001,44.4186,137249.0
2018-07-30 14:20:00,48.13,48.18,48.03,48.09,172750.0,44.4186,44.4647,44.3263,44.3816,172750.0
2018-07-30 14:30:00,48.09,48.22,48.08,48.11,172585.0,44.3816,44.5016,44.3724,44.4001,172585.0
2018-07-30 14:40:00,48.1,48.16,48.05,48.08,369390.0,44.3909,44.4462,44.3447,44.3724,369390.0
2018-07-30 14:50:00,48.09,48.1,48.02,48.06,289262.0,44.3816,44.3909,44.317,44.354,289262.0
2018-07-30 15:00:00,48.05,48.07,47.94,48.01,379363.0,44.3447,44.3632,44.2432,44.3078,379363.0
2018-07-30 15:10:00,48.01,48.04,47.97,48.01,207243.0,44.3078,44.3355,44.2709,44.3078,207243.0
2018-07-30 15:20:00,48.0,48.01,47.86,47.87,244465.0,44.2986,44.3078,44.1694,44.1786,244465.0
2018-07-30 15:30:00,47.86,48.04,47.84,47.99,304274.0,44.1694,44.3355,44.1509,44.2894,304274.0
2018-07-30 15:40:00,48.0,48.02,47.9,47.9,261336.0,44.2986,44.317,44.2063,44.2063,261336.0
2018-07-30 15:50:00,47.89,47.95,47.87,47.91,530016.0,44.1971,44.2524,44.1786,44.2155,530016.0
2018-07-31 09:30:00,48.38,48.87,48.16,48.85,668587.0,44.6493,45.1015,44.4462,45.083,668587.0
2018-07-31 09:40:00,48.84,49.06,48.77,49.01,595841.0,45.0738,45.2768,45.0092,45.2307,595841.0
2018-07-31 09:50:00,49.01,49.01,48.45,48.45,275770.0,45.2307,45.2307,44.7139,44.7139,275770.0
2018-07-31 10:00:00,48.45,48.84,48.44,48.75,364242.0,44.7139,45.0738,44.7046,44.9907,364242.0
2018-07-31 10:10:00,48.75,48.79,48.49,48.51,199631.0,44.9907,45.0277,44.7508,44.7693,199631.0
2018-07-31 10:20:00,48.51,48.66,48.49,48.62,252354.0,44.7693,44.9077,44.7508,44.8708,252354.0
2018-07-31 10:30:00,48.62,48.74,48.57,48.71,144423.0,44.8708,44.9815,44.8246,44.9538,144423.0
2018-07-31 10:40:00,48.7,48.78,48.63,48.76,148118.0,44.9446,45.0184,44.88,45.0,148118.0
2018-07-31 10:50:00,48.75,48.76,48.59,48.6,116349.0,44.9907,45.0,44.8431,44.8523,116349.0
2018-07-31 11:00:00,48.6,48.82,48.6,48.75,121661.0,44.8523,45.0553,44.8523,44.9907,121661.0
2018-07-31 11:10:00,48.75,48.81,48.69,48.8,186352.0,44.9907,45.0461,44.9354,45.0369,186352.0
2018-07-31 11:20:00,48.8,48.9,48.79,48.82,122350.0,45.0369,45.1292,45.0277,45.0553,122350.0
2018-07-31 11:30:00,48.82,48.88,48.75,48.79,125982.0,45.0553,45.1107,44.9907,45.0277,125982.0
2018-07-31 11:40:00,48.8,48.85,48.74,48.82,79654.0,45.0369,45.083,44.9815,45.0553,79654.0
2018-07-31 11:50:00,48.82,48.87,48.7,48.77,154212.0,45.0553,45.1015,44.9446,45.0092,154212.0
2018-07-31 12:00:00,48.77,48.82,48.67,48.68,190240.0,45.0092,45.0553,44.9169,44.9261,190240.0
2018-07-31 12:10:00,48.68,48.78,48.67,48.73,107783.0,44.9261,45.0184,44.9169,44.9723,107783.0
2018-07-31 12:20:00,48.74,48.87,48.71,48.86,190108.0,44.9815,45.1015,44.9538,45.0923,190108.0
2018-07-31 12:30:00,48.86,48.94,48.84,48.89,187250.0,45.0923,45.1661,45.0738,45.1199,187250.0
2018-07-31 12:40:00,48.89,48.96,48.83,48.84,551348.0,45.1199,45.1846,45.0646,45.0738,551348.0
2018-07-31 12:50:00,48.83,48.89,48.69,48.77,152942.0,45.0646,45.1199,44.9354,45.0092,152942.0
2018-07-31 13:00:00,48.76,48.78,48.57,48.64,166251.0,45.0,45.0184,44.8246,44.8892,166251.0
2018-07-31 13:10:00,48.65,48.69,48.59,48.59,96073.0,44.8985,44.9354,44.8431,44.8431,96073.0
2018-07-31 13:20:00,48.59,48.76,48.58,48.73,111610.0,44.8431,45.0,44.8339,44.9723,111610.0
2018-07-31 13:30:00,48.74,48.77,48.66,48.77,169453.0,44.9815,45.0092,44.9077,45.0092,169453.0
2018-07-31 13:40:00,48.77,48.81,48.73,48.75,128005.0,45.0092,45.0461,44.9723,44.9907,128005.0
2018-07-31 13:50:00,48.74,48.74,48.66,48.71,90257.0,44.9815,44.9815,44.9077,44.9538,90257.0
2018-07-31 14:00:00,48.7,48.75,48.69,48.75,144601.0,44.9446,44.9907,44.9354,44.9907,144601.0
2018-07-31 14:10:00,48.75,48.81,48.7,48.71,181407.0,44.9907,45.0461,44.9446,44.9538,181407.0
2018-07-31 14:20:00,48.7,48.76,48.63,48.75,150106.0,44.9446,45.0,44.88,44.9907,150106.0
2018-07-31 14:30:00,48.74,48.79,48.7,48.71,104304.0,44.9815,45.0277,44.9446,44.9538,104304.0
2018-07-31 14:40:00,48.7,48.72,48.64,48.68,150747.0,44.9446,44.9631,44.8892,44.9261,150747.0
2018-07-31 14:50:00,48.68,48.71,48.63,48.64,108372.0,44.9261,44.9538,44.88,44.8892,108372.0
2018-07-31 15:00:00,48.63,48.67,48.57,48.63,225693.0,44.88,44.9169,44.8246,44.88,225693.0
2018-07-31 15:10:00,48.63,48.67,48.6,48.64,136889.0,44.88,44.9169,44.8523,44.8892,136889.0
2018-07-31 15:20:00,48.64,48.71,48.63,48.71,104226.0,44.8892,44.9538,44.88,44.9538,104226.0
2018-07-31 15:30:00,48.71,48.73,48.65,48.66,217417.0,44.9538,44.9723,44.8985,44.9077,217417.0
2018-07-31 15:40:00,48.66,48.7,48.57,48.62,326218.0,44.9077,44.9446,44.8246,44.8708,326218.0
2018-07-31 15:50:00,48.62,48.7,48.56,48.63,744998.0,44.8708,44.9446,44.8154,44.88,744998.0
2018-08-01 09:30:00,48.89,48.97,48.18,48.4,401173.0,45.1199,45.1938,44.4647,44.6677,401173.0
2018-08-01 09:40:00,48.39,48.51,48.2,48.27,336447.0,44.6585,44.7693,44.4832,44.5478,336447.0
2018-08-01 09:50:00,48.28,48.57,48.22,48.57,500661.0,44.557,44.8246,44.5016,44.8246,500661.0
2018-08-01 10:00:00,48.54,48.63,48.42,48.53,264235.0,44.7969,44.88,44.6862,44.7877,264235.0
2018-08-01 10:10:00,48.52,48.78,48.48,48.75,305937.0,44.7785,45.0184,44.7416,44.9907,305937.0
2018-08-01 10:20:00,48.75,48.9,48.67,48.85,211331.0,44.9907,45.1292,44.9169,45.083,211331.0
2018-08-01 10:30:00,48.85,48.88,48.64,48.69,132286.0,45.083,45.1107,44.8892,44.9354,132286.0
2018-08-01 10:40:00,48.68,48.68,48.55,48.57,90964.0,44.9261,44.9261,44.8062,44.8246,90964.0
2018-08-01 10:50:00,48.58,48.58,48.36,48.37,132626.0,44.8339,44.8339,44.6308,44.64,132626.0
2018-08-01 11:00:00,48.37,48.51,48.33,48.46,194522.0,44.64,44.7693,44.6031,44.7231,194522.0
2018-08-01 11:10:00,48.47,48.52,48.41,48.44,304358.0,44.7323,44.7785,44.677,44.7046,304358.0
2018-08-01 11:20:00,48.44,48.44,48.23,48.34,192124.0,44.7046,44.7046,44.5108,44.6124,192124.0
2018-08-01 11:30:00,48.33,48.33,48.15,48.17,138946.0,44.6031,44.6031,44.437,44.4555,138946.0
2018-08-01 11:40:00,48.18,48.19,48.05,48.1,143640.0,44.4647,44.4739,44.3447,44.3909,143640.0
2018-08-01 11:50:00,48.1,48.19,48.01,48.12,128927.0,44.3909,44.4739,44.3078,44.4093,128927.0
2018-08-01 12:00:00,48.11,48.14,47.98,48.11,145729.0,44.4001,44.4278,44.2801,44.4001,145729.0
2018-08-01 12:10:00,48.11,48.16,48.08,48.08,57783.0,44.4001,44.4462,44.3724,44.3724,57783.0
2018-08-01 12:20:00,48.09,48.1,47.99,48.08,110390.0,44.3816,44.3909,44.2894,44.3724,110390.0
2018-08-01 12:30:00,48.07,48.15,48.05,48.12,85747.0,44.3632,44.437,44.3447,44.4093,85747.0
2018-08-01 12:40:00,48.11,48.17,48.07,48.13,47505.0,44.4001,44.4555,44.3632,44.4186,47505.0
2018-08-01 12:50:00,48.13,48.19,48.1,48.12,59805.0,44.4186,44.4739,44.3909,44.4093,59805.0
2018-08-01 13:00:00,48.12,48.15,48.07,48.11,61492.0,44.4093,44.437,44.3632,44.4001,61492.0
2018-08-01 13:10:00,48.1,48.13,48.04,48.11,85419.0,44.3909,44.4186,44.3355,44.4001,85419.0
2018-08-01 13:20:00,48.12,48.14,48.06,48.06,67351.0,44.4093,44.4278,44.354,44.354,67351.0
2018-08-01 13:30:00,48.06,48.1,48.04,48.09,93311.0,44.354,44.3909,44.3355,44.3816,93311.0
2018-08-01 13:40:00,48.09,48.09,48.04,48.04,73709.0,44.3816,44.3816,44.3355,44.3355,73709.0
2018-08-01 13:50:00,48.04,48.12,47.97,48.08,201322.0,44.3355,44.4093,44.2709,44.3724,201322.0
2018-08-01 14:00:00,48.09,48.19,47.83,47.84,239663.0,44.3816,44.4739,44.1417,44.1509,239663.0
2018-08-01 14:10:00,47.84,48.06,47.77,47.94,165910.0,44.1509,44.354,44.0863,44.2432,165910.0
2018-08-01 14:20:00,47.93,48.04,47.92,48.0,106223.0,44.234,44.3355,44.2247,44.2986,106223.0
2018-08-01 14:30:00,48.0,48.01,47.9,47.92,111404.0,44.2986,44.3078,44.2063,44.2247,111404.0
2018-08-01 14:40:00,47.92,47.95,47.81,47.82,92668.0,44.2247,44.2524,44.1232,44.1325,92668.0
2018-08-01 14:50:00,47.82,47.9,47.8,47.87,150330.0,44.1325,44.2063,44.114,44.1786,150330.0
2018-08-01 15:00:00,47.87,47.91,47.84,47.9,113333.0,44.1786,44.2155,44.1509,44.2063,113333.0
2018-08-01 15:10:00,47.91,47.92,47.85,47.91,109010.0,44.2155,44.2247,44.1601,44.2155,109010.0
2018-08-01 15:20:00,47.91,47.98,47.86,47.98,127152.0,44.2155,44.2801,44.1694,44.2801,127152.0
2018-08-01 15:30:00,47.98,48.1,47.95,48.06,169099.0,44.2801,44.3909,44.2524,44.354,169099.0
2018-08-01 15:40:00,48.06,48.1,48.0,48.0,212195.0,44.354,44.3909,44.2986,44.2986,212195.0
2018-08-01 15:50:00,48.0,48.06,47.92,47.97,762612.0,44.2986,44.354,44.2247,44.2709,762612.0
2018-08-02 09:30:00,47.39,47.79,47.11,47.71,457031.0,43.7356,44.1048,43.4772,44.0309,457031.0
2018-08-02 09:40:00,47.73,47.79,47.49,47.68,301225.0,44.0494,44.1048,43.8279,44.0033,301225.0
2018-08-02 09:50:00,47.68,47.94,47.67,47.79,266368.0,44.0033,44.2432,43.994,44.1048,266368.0
2018-08-02 10:00:00,47.8,48.15,47.8,48.15,181434.0,44.114,44.437,44.114,44.437,181434.0
2018-08-02 10:10:00,48.16,48.33,48.01,48.29,190759.0,44.4462,44.6031,44.3078,44.5662,190759.0
2018-08-02 10:20:00,48.29,48.44,48.27,48.32,225784.0,44.5662,44.7046,44.5478,44.5939,225784.0
2018-08-02 10:30:00,48.32,48.41,48.18,48.33,213232.0,44.5939,44.677,44.4647,44.6031,213232.0
2018-08-02 10:40:00,48.33,48.38,48.16,48.2,136227.0,44.6031,44.6493,44.4462,44.4832,136227.0
2018-08-02 10:50:00,48.21,48.32,48.14,48.16,132566.0,44.4924,44.5939,44.4278,44.4462,132566.0
2018-08-02 11:00:00,48.17,48.28,48.15,48.24,116337.0,44.4555,44.557,44.437,44.5201,116337.0
2018-08-02 11:10:00,48.24,48.28,48.1,48.26,118733.0,44.5201,44.557,44.3909,44.5385,118733.0
2018-08-02 11:20:00,48.25,48.48,48.25,48.4,127422.0,44.5293,44.7416,44.5293,44.6677,127422.0
2018-08-02 11:30:00,48.41,48.51,48.41,48.45,181130.0,44.677,44.7693,44.677,44.7139,181130.0
2018-08-02 11:40:00,48.44,48.56,48.35,48.51,116376.0,44.7046,44.8154,44.6216,44.7693,116376.0
2018-08-02 11:50:00,48.51,48.53,48.46,48.49,74492.0,44.7693,44.7877,44.7231,44.7508,74492.0
2018-08-02 12:00:00,48.5,48.68,48.44,48.68,124468.0,44.76,44.9261,44.7046,44.9261,124468.0
2018-08-02 12:10:00,48.67,48.7,48.6,48.65,79654.0,44.9169,44.9446,44.8523,44.8985,79654.0
2018-08-02 12:20:00,48.64,48.83,48.64,48.78,104324.0,44.8892,45.0646,44.8892,45.0184,104324.0
2018-08-02 12:30:00,48.78,48.82,48.63,48.64,178216.0,45.0184,45.0553,44.88,44.8892,178216.0
2018-08-02 12:40:00,48.64,48.68,48.38,48.39,643436.0,44.8892,44.9261,44.6493,44.6585,643436.0
2018-08-02 12:50:00,48.39,48.42,48.34,48.39,146303.0,44.6585,44.6862,44.6124,44.6585,146303.0
2018-08-02 13:00:00,48.39,48.42,48.36,48.38,150359.0,44.6585,44.6862,44.6308,44.6493,150359.0
2018-08-02 13:10:00,48.37,48.37,48.25,48.33,156825.0,44.64,44.64,44.5293,44.6031,156825.0
2018-08-02 13:20:00,48.33,48.33,48.26,48.3,147405.0,44.6031,44.6031,44.5385,44.5754,147405.0
2018-08-02 13:30:00,48.3,48.4,48.29,48.34,128219.0,44.5754,44.6677,44.5662,44.6124,128219.0
2018-08-02 13:40:00,48.34,48.38,48.21,48.22,111363.0,44.6124,44.6493,44.4924,44.5016,111363.0
2018-08-02 13:50:00,48.22,48.22,48.17,48.21,138099.0,44.5016,44.5016,44.4555,44.4924,138099.0
2018-08-02 14:00:00,48.21,48.3,48.2,48.27,114621.0,44.4924,44.5754,44.4832,44.5478,114621.0
2018-08-02 14:10:00,48.27,48.27,48.19,48.24,183406.0,44.5478,44.5478,44.4739,44.5201,183406.0
2018-08-02 14:20:00,48.23,48.32,48.22,48.31,74945.0,44.5108,44.5939,44.5016,44.5847,74945.0
2018-08-02 14:30:00,48.3,48.37,48.23,48.24,73523.0,44.5754,44.64,44.5108,44.5201,73523.0
2018-08-02 14:40:00,48.23,48.26,48.2,48.21,119096.0,44.5108,44.5385,44.4832,44.4924,119096.0
2018-08-02 14:50:00,48.21,48.27,48.16,48.26,180834.0,44.4924,44.5478,44.4462,44.5385,180834.0
2018-08-02 15:00:00,48.26,48.26,48.19,48.21,153761.0,44.5385,44.5385,44.4739,44.4924,153761.0
2018-08-02 15:10:00,48.21,48.21,48.09,48.16,361223.0,44.4924,44.4924,44.3816,44.4462,361223.0
2018-08-02 15:20:00,48.16,48.19,48.09,48.19,136617.0,44.4462,44.4739,44.3816,44.4739,136617.0
2018-08-02 15:30:00,48.18,48.25,48.17,48.18,125652.0,44.4647,44.5293,44.4555,44.4647,125652.0
2018-08-02 15:40:00,48.17,48.37,48.16,48.37,180085.0,44.4555,44.64,44.4462,44.64,180085.0
2018-08-02 15:50:00,48.37,48.37,48.09,48.1,1395946.0,44.64,44.64,44.3816,44.3909,1395946.0
2018-08-03 09:30:00,48.19,48.31,48.01,48.15,292641.0,44.4739,44.5847,44.3078,44.437,292641.0
2018-08-03 09:40:00,48.15,48.28,47.98,47.98,201584.0,44.437,44.557,44.2801,44.2801,201584.0
2018-08-03 09:50:00,47.98,48.14,47.85,48.13,193346.0,44.2801,44.4278,44.1601,44.4186,193346.0
2018-08-03 10:00:00,48.12,48.44,48.11,48.42,168935.0,44.4093,44.7046,44.4001,44.6862,168935.0
2018-08-03 10:10:00,48.43,48.48,48.36,48.47,137379.0,44.6954,44.7416,44.6308,44.7323,137379.0
2018-08-03 10:20:00,48.47,48.76,48.44,48.74,192423.0,44.7323,45.0,44.7046,44.9815,192423.0
2018-08-03 10:30:00,48.73,48.79,48.55,48.57,191140.0,44.9723,45.0277,44.8062,44.8246,191140.0
2018-08-03 10:40:00,48.58,48.66,48.51,48.6,147522.0,44.8339,44.9077,44.7693,44.8523,147522.0
2018-08-03 10:50:00,48.61,48.62,48.45,48.56,178671.0,44.8615,44.8708,44.7139,44.8154,178671.0
2018-08-03 11:00:00,48.56,48.72,48.52,48.7,176819.0,44.8154,44.9631,44.7785,44.9446,176819.0
2018-08-03 11:10:00,48.69,48.69,48.54,48.57,149303.0,44.9354,44.9354,44.7969,44.8246,149303.0
2018-08-03 11:20:00,48.58,48.71,48.58,48.69,102248.0,44.8339,44.9538,44.8339,44.9354,102248.0
2018-08-03 11:30:00,48.69,48.73,48.6,48.73,131052.0,44.9354,44.9723,44.8523,44.9723,131052.0
2018-08-03 11:40:00,48.72,48.75,48.68,48.73,110182.0,44.9631,44.9907,44.9261,44.9723,110182.0
2018-08-03 11:50:00,48.72,48.77,48.62,48.62,154200.0,44.9631,45.0092,44.8708,44.8708,154200.0
2018-08-03 12:00:00,48.63,48.69,48.56,48.6,169087.0,44.88,44.9354,44.8154,44.8523,169087.0
2018-08-03 12:10:00,48.61,48.71,48.56,48.64,234021.0,44.8615,44.9538,44.8154,44.8892,234021.0
2018-08-03 12:20:00,48.64,48.76,48.64,48.72,105488.0,44.8892,45.0,44.8892,44.9631,105488.0
2018-08-03 12:30:00,48.72,48.77,48.7,48.73,119018.0,44.9631,45.0092,44.9446,44.9723,119018.0
2018-08-03 12:40:00,48.74,48.74,48.61,48.65,120417.0,44.9815,44.9815,44.8615,44.8985,120417.0
2018-08-03 12:50:00,48.65,48.76,48.65,48.72,86536.0,44.8985,45.0,44.8985,44.9631,86536.0
2018-08-03 13:00:00,48.72,48.8,48.7,48.72,111426.0,44.9631,45.0369,44.9446,44.9631,111426.0
2018-08-03 13:10:00,48.72,48.82,48.72,48.76,94621.0,44.9631,45.0553,44.9631,45.0,94621.0
2018-08-03 13:20:00,48.76,48.81,48.73,48.79,93853.0,45.0,45.0461,44.9723,45.0277,93853.0
2018-08-03 13:30:00,48.78,48.8,48.69,48.79,63830.0,45.0184,45.0369,44.9354,45.0277,63830.0
2018-08-03 13:40:00,48.78,48.81,48.75,48.77,60632.0,45.0184,45.0461,44.9907,45.0092,60632.0
2018-08-03 13:50:00,48.78,48.8,48.74,48.76,76293.0,45.0184,45.0369,44.9815,45.0,76293.0
2018-08-03 14:00:00,48.76,48.77,48.65,48.67,143709.0,45.0,45.0092,44.8985,44.9169,143709.0
2018-08-03 14:10:00,48.66,48.67,48.59,48.64,115093.0,44.9077,44.9169,44.8431,44.8892,115093.0
2018-08-03 14:20:00,48.64,48.65,48.55,48.59,211100.0,44.8892,44.8985,44.8062,44.8431,211100.0
2018-08-03 14:30:00,48.59,48.64,48.53,48.63,82466.0,44.8431,44.8892,44.7877,44.88,82466.0
2018-08-03 14:40:00,48.64,48.7,48.63,48.67,75695.0,44.8892,44.9446,44.88,44.9169,75695.0
2018-08-03 14:50:00,48.68,48.77,48.67,48.75,92744.0,44.9261,45.0092,44.9169,44.9907,92744.0
2018-08-03 15:00:00,48.76,48.82,48.75,48.82,169756.0,45.0,45.0553,44.9907,45.0553,169756.0
2018-08-03 15:10:00,48.82,48.85,48.76,48.82,186883.0,45.0553,45.083,45.0,45.0553,186883.0
2018-08-03 15:20:00,48.82,48.85,48.74,48.75,134004.0,45.0553,45.083,44.9815,44.9907,134004.0
2018-08-03 15:30:00,48.76,48.84,48.73,48.78,159135.0,45.0,45.0738,44.9723,45.0184,159135.0
2018-08-03 15:40:00,48.78,48.84,48.77,48.8,191040.0,45.0184,45.0738,45.0092,45.0369,191040.0
2018-08-03 15:50:00,48.81,48.86,48.78,48.84,424937.0,45.0461,45.0923,45.0184,45.0738,424937.0
2018-08-06 09:30:00,49.08,49.45,48.9,49.26,673106.0,45.2953,45.6368,45.1292,45.4614,673106.0
2018-08-06 09:40:00,49.26,49.27,48.94,49.17,411209.0,45.4614,45.4706,45.1661,45.3784,411209.0
2018-08-06 09:50:00,49.18,49.39,49.04,49.39,305197.0,45.3876,45.5814,45.2584,45.5814,305197.0
2018-08-06 10:00:00,49.38,49.58,49.35,49.48,574509.0,45.5722,45.7567,45.5445,45.6645,574509.0
2018-08-06 10:10:00,49.47,49.74,49.47,49.72,296450.0,45.6552,45.9044,45.6552,45.8859,296450.0
2018-08-06 10:20:00,49.72,49.75,49.54,49.62,409206.0,45.8859,45.9136,45.7198,45.7937,409206.0
2018-08-06 10:30:00,49.62,49.77,49.59,49.74,401927.0,45.7937,45.9321,45.766,45.9044,401927.0
2018-08-06 10:40:00,49.75,49.79,49.68,49.7,239655.0,45.9136,45.9505,45.849,45.8675,239655.0
2018-08-06 10:50:00,49.7,49.77,49.6,49.66,284890.0,45.8675,45.9321,45.7752,45.8306,284890.0
2018-08-06 11:00:00,49.66,49.7,49.59,49.6,239713.0,45.8306,45.8675,45.766,45.7752,239713.0
2018-08-06 11:10:00,49.59,49.62,49.57,49.57,211602.0,45.766,45.7937,45.7475,45.7475,211602.0
2018-08-06 11:20:00,49.58,49.59,49.33,49.34,231218.0,45.7567,45.766,45.526,45.5352,231218.0
2018-08-06 11:30:00,49.33,49.43,49.31,49.34,119156.0,45.526,45.6183,45.5076,45.5352,119156.0
2018-08-06 11:40:00,49.34,49.4,49.22,49.26,119583.0,45.5352,45.5906,45.4245,45.4614,119583.0
2018-08-06 11:50:00,49.26,49.38,49.24,49.36,152685.0,45.4614,45.5722,45.443,45.5537,152685.0
2018-08-06 12:00:00,49.36,49.42,49.31,49.39,124336.0,45.5537,45.6091,45.5076,45.5814,124336.0
2018-08-06 12:10:00,49.39,49.54,49.39,49.49,125568.0,45.5814,45.7198,45.5814,45.6737,125568.0
2018-08-06 12:20:00,49.48,49.53,49.46,49.53,88905.0,45.6645,45.7106,45.646,45.7106,88905.0
2018-08-06 12:30:00,49.53,49.54,49.46,49.52,104155.0,45.7106,45.7198,45.646,45.7014,104155.0
2018-08-06 12:40:00,49.51,49.51,49.42,49.44,52259.0,45.6921,45.6921,45.6091,45.6275,52259.0
2018-08-06 12:50:00,49.43,49.51,49.42,49.51,86527.0,45.6183,45.6921,45.6091,45.6921,86527.0
2018-08-06 13:00:00,49.51,49.56,49.47,49.51,99460.0,45.6921,45.7383,45.6552,45.6921,99460.0
2018-08-06 13:10:00,49.52,49.57,49.48,49.52,79559.0,45.7014,45.7475,45.6645,45.7014,79559.0
2018-08-06 13:20:00,49.52,49.58,49.5,49.55,139505.0,45.7014,45.7567,45.6829,45.7291,139505.0
2018-08-06 13:30:00,49.55,49.6,49.53,49.57,127397.0,45.7291,45.7752,45.7106,45.7475,127397.0
2018-08-06 13:40:00,49.57,49.58,49.53,49.57,95938.0,45.7475,45.7567,45.7106,45.7475,95938.0
2018-08-06 13:50:00,49.56,49.57,49.48,49.53,101406.0,45.7383,45.7475,45.6645,45.7106,101406.0
2018-08-06 14:00:00,49.54,49.54,49.48,49.49,74682.0,45.7198,45.7198,45.6645,45.6737,74682.0
2018-08-06 14:10:00,49.49,49.55,49.48,49.53,71015.0,45.6737,45.7291,45.6645,45.7106,71015.0
2018-08-06 14:20:00,49.54,49.55,49.5,49.51,39212.0,45.7198,45.7291,45.6829,45.6921,39212.0
2018-08-06 14:30:00,49.5,49.55,49.49,49.54,87945.0,45.6829,45.7291,45.6737,45.7198,87945.0
2018-08-06 14:40:00,49.54,49.57,49.5,49.53,118033.0,45.7198,45.7475,45.6829,45.7106,118033.0
2018-08-06 14:50:00,49.52,49.53,49.46,49.48,101982.0,45.7014,45.7106,45.646,45.6645,101982.0
2018-08-06 15:00:00,49.48,49.49,49.45,49.45,110453.0,45.6645,45.6737,45.6368,45.6368,110453.0
2018-08-06 15:10:00,49.46,49.5,49.45,49.5,85456.0,45.646,45.6829,45.6368,45.6829,85456.0
2018-08-06 15:20:00,49.5,49.52,49.48,49.5,95472.0,45.6829,45.7014,45.6645,45.6829,95472.0
2018-08-06 15:30:00,49.5,49.52,49.47,49.48,126132.0,45.6829,45.7014,45.6552,45.6645,126132.0
2018-08-06 15:40:00,49.48,49.48,49.44,49.44,229472.0,45.6645,45.6645,45.6275,45.6275,229472.0
2018-08-06 15:50:00,49.45,49.52,49.44,49.48,490344.0,45.6368,45.7014,45.6275,45.6645,490344.0
2018-08-07 09:30:00,49.78,49.87,49.53,49.76,403726.0,45.9413,46.0244,45.7106,45.9229,403726.0
2018-08-07 09:40:00,49.77,49.97,49.58,49.6,294912.0,45.9321,46.1167,45.7567,45.7752,294912.0
2018-08-07 09:50:00,49.6,49.64,49.5,49.59,174946.0,45.7752,45.8121,45.6829,45.766,174946.0
2018-08-07 10:00:00,49.59,49.68,49.45,49.5,160836.0,45.766,45.849,45.6368,45.6829,160836.0
2018-08-07 10:10:00,49.5,49.5,49.24,49.28,157281.0,45.6829,45.6829,45.443,45.4799,157281.0
2018-08-07 10:20:00,49.27,49.32,49.13,49.23,228042.0,45.4706,45.5168,45.3414,45.4337,228042.0
2018-08-07 10:30:00,49.23,49.31,49.12,49.27,179172.0,45.4337,45.5076,45.3322,45.4706,179172.0
2018-08-07 10:40:00,49.27,49.3,49.14,49.22,140371.0,45.4706,45.4983,45.3507,45.4245,140371.0
2018-08-07 10:50:00,49.22,49.23,49.09,49.14,145294.0,45.4245,45.4337,45.3045,45.3507,145294.0
2018-08-07 11:00:00,49.13,49.28,49.08,49.24,122778.0,45.3414,45.4799,45.2953,45.443,122778.0
2018-08-07 11:10:00,49.24,49.3,49.21,49.23,105123.0,45.443,45.4983,45.4153,45.4337,105123.0
2018-08-07 11:20:00,49.23,49.28,49.18,49.27,81381.0,45.4337,45.4799,45.3876,45.4706,81381.0
2018-08-07 11:30:00,49.28,49.33,49.2,49.23,126210.0,45.4799,45.526,45.406,45.4337,126210.0
2018-08-07 11:40:00,49.23,49.28,49.18,49.26,85722.0,45.4337,45.4799,45.3876,45.4614,85722.0
2018-08-07 11:50:00,49.26,49.32,49.23,49.24,87037.0,45.4614,45.5168,45.4337,45.443,87037.0
2018-08-07 12:00:00,49.23,49.31,49.23,49.28,80420.0,45.4337,45.5076,45.4337,45.4799,80420.0
2018-08-07 12:10:00,49.27,49.34,49.25,49.3,117064.0,45.4706,45.5352,45.4522,45.4983,117064.0
2018-08-07 12:20:00,49.29,49.34,49.27,49.29,96200.0,45.4891,45.5352,45.4706,45.4891,96200.0
2018-08-07 12:30:00,49.28,49.31,49.25,49.3,62666.0,45.4799,45.5076,45.4522,45.4983,62666.0
2018-08-07 12:40:00,49.3,49.37,49.3,49.34,75709.0,45.4983,45.5629,45.4983,45.5352,75709.0
2018-08-07 12:50:00,49.34,49.42,49.33,49.38,64932.0,45.5352,45.6091,45.526,45.5722,64932.0
2018-08-07 13:00:00,49.39,49.39,49.31,49.36,107673.0,45.5814,45.5814,45.5076,45.5537,107673.0
2018-08-07 13:10:00,49.36,49.39,49.35,49.37,68972.0,45.5537,45.5814,45.5445,45.5629,68972.0
2018-08-07 13:20:00,49.37,49.38,49.33,49.36,75277.0,45.5629,45.5722,45.526,45.5537,75277.0
2018-08-07 13:30:00,49.35,49.45,49.35,49.41,95081.0,45.5445,45.6368,45.5445,45.5998,95081.0
2018-08-07 13:40:00,49.41,49.48,49.39,49.43,145296.0,45.5998,45.6645,45.5814,45.6183,145296.0
2018-08-07 13:50:00,49.44,49.55,49.44,49.53,177354.0,45.6275,45.7291,45.6275,45.7106,177354.0
2018-08-07 14:00:00,49.54,49.58,49.52,49.53,109387.0,45.7198,45.7567,45.7014,45.7106,109387.0
2018-08-07 14:10:00,49.54,49.57,49.49,49.5,116013.0,45.7198,45.7475,45.6737,45.6829,116013.0
2018-08-07 14:20:00,49.5,49.52,49.46,49.5,121057.0,45.6829,45.7014,45.646,45.6829,121057.0
2018-08-07 14:30:00,49.49,49.51,49.44,49.49,83672.0,45.6737,45.6921,45.6275,45.6737,83672.0
2018-08-07 14:40:00,49.49,49.55,49.48,49.54,61238.0,45.6737,45.7291,45.6645,45.7198,61238.0
2018-08-07 14:50:00,49.55,49.59,49.54,49.57,70151.0,45.7291,45.766,45.7198,45.7475,70151.0
2018-08-07 15:00:00,49.57,49.59,49.49,49.55,201874.0,45.7475,45.766,45.6737,45.7291,201874.0
2018-08-07 15:10:00,49.55,49.59,49.54,49.59,121708.0,45.7291,45.766,45.7198,45.766,121708.0
2018-08-07 15:20:00,49.58,49.6,49.54,49.57,128144.0,45.7567,45.7752,45.7198,45.7475,128144.0
2018-08-07 15:30:00,49.57,49.61,49.55,49.61,136997.0,45.7475,45.7844,45.7291,45.7844,136997.0
2018-08-07 15:40:00,49.6,49.61,49.56,49.61,205478.0,45.7752,45.7844,45.7383,45.7844,205478.0
2018-08-07 15:50:00,49.61,49.67,49.59,49.64,534363.0,45.7844,45.8398,45.766,45.8121,534363.0
2018-08-08 09:30:00,49.6,49.86,49.45,49.58,287114.0,45.7752,46.0151,45.6368,45.7567,287114.0
2018-08-08 09:40:00,49.59,49.79,49.54,49.78,221824.0,45.766,45.9505,45.7198,45.9413,221824.0
2018-08-08 09:50:00,49.77,49.78,49.5,49.68,241595.0,45.9321,45.9413,45.6829,45.849,241595.0
2018-08-08 10:00:00,49.69,49.86,49.68,49.83,121492.0,45.8583,46.0151,45.849,45.9875,121492.0
2018-08-08 10:10:00,49.82,49.97,49.8,49.87,293587.0,45.9782,46.1167,45.9598,46.0244,293587.0
2018-08-08 10:20:00,49.86,49.96,49.79,49.92,178579.0,46.0151,46.1074,45.9505,46.0705,178579.0
2018-08-08 10:30:00,49.91,50.03,49.89,49.96,398894.0,46.0613,46.172,46.0428,46.1074,398894.0
2018-08-08 10:40:00,49.97,49.99,49.82,49.91,156778.0,46.1167,46.1351,45.9782,46.0613,156778.0
2018-08-08 10:50:00,49.91,49.99,49.83,49.9,102352.0,46.0613,46.1351,45.9875,46.0521,102352.0
2018-08-08 11:00:00,49.91,49.99,49.88,49.93,71207.0,46.0613,46.1351,46.0336,46.0798,71207.0
2018-08-08 11:10:00,49.93,50.0,49.92,50.0,84022.0,46.0798,46.1444,46.0705,46.1444,84022.0
2018-08-08 11:20:00,49.99,50.03,49.84,49.86,175439.0,46.1351,46.172,45.9967,46.0151,175439.0
2018-08-08 11:30:00,49.86,49.97,49.86,49.91,134728.0,46.0151,46.1167,46.0151,46.0613,134728.0
2018-08-08 11:40:00,49.91,49.94,49.87,49.89,106712.0,46.0613,46.089,46.0244,46.0428,106712.0
2018-08-08 11:50:00,49.89,49.9,49.77,49.8,97349.0,46.0428,46.0521,45.9321,45.9598,97349.0
2018-08-08 12:00:00,49.81,49.9,49.81,49.86,149947.0,45.969,46.0521,45.969,46.0151,149947.0
2018-08-08 12:10:00,49.87,49.96,49.85,49.95,317530.0,46.0244,46.1074,46.0059,46.0982,317530.0
2018-08-08 12:20:00,49.96,49.99,49.92,49.97,94284.0,46.1074,46.1351,46.0705,46.1167,94284.0
2018-08-08 12:30:00,49.97,50.1,49.96,50.05,197161.0,46.1167,46.2366,46.1074,46.1905,197161.0
2018-08-08 12:40:00,50.05,50.09,50.01,50.08,128762.0,46.1905,46.2274,46.1536,46.2182,128762.0
2018-08-08 12:50:00,50.08,50.09,49.99,50.07,92581.0,46.2182,46.2274,46.1351,46.209,92581.0
2018-08-08 13:00:00,50.08,50.19,50.07,50.17,258115.0,46.2182,46.3197,46.209,46.3012,258115.0
2018-08-08 13:10:00,50.17,50.24,50.16,50.23,147669.0,46.3012,46.3658,46.292,46.3566,147669.0
2018-08-08 13:20:00,50.24,50.32,50.2,50.26,361669.0,46.3658,46.4397,46.3289,46.3843,361669.0
2018-08-08 13:30:00,50.26,50.27,50.19,50.22,95912.0,46.3843,46.3935,46.3197,46.3474,95912.0
2018-08-08 13:40:00,50.22,50.31,50.21,50.3,87374.0,46.3474,46.4304,46.3382,46.4212,87374.0
2018-08-08 13:50:00,50.3,50.39,50.3,50.37,159281.0,46.4212,46.5043,46.4212,46.4858,159281.0
2018-08-08 14:00:00,50.37,50.38,50.3,50.34,105423.0,46.4858,46.4951,46.4212,46.4581,105423.0
2018-08-08 14:10:00,50.34,50.35,50.22,50.23,171841.0,46.4581,46.4674,46.3474,46.3566,171841.0
2018-08-08 14:20:00,50.23,50.31,50.22,50.26,162018.0,46.3566,46.4304,46.3474,46.3843,162018.0
2018-08-08 14:30:00,50.27,50.27,50.18,50.22,122781.0,46.3935,46.3935,46.3105,46.3474,122781.0
2018-08-08 14:40:00,50.22,50.23,50.14,50.16,111801.0,46.3474,46.3566,46.2736,46.292,111801.0
2018-08-08 14:50:00,50.16,50.18,50.11,50.16,108777.0,46.292,46.3105,46.2459,46.292,108777.0
2018-08-08 15:00:00,50.17,50.2,50.14,50.16,143830.0,46.3012,46.3289,46.2736,46.292,143830.0
2018-08-08 15:10:00,50.16,50.22,50.16,50.22,117850.0,46.292,46.3474,46.292,46.3474,117850.0
2018-08-08 15:20:00,50.22,50.32,50.19,50.3,192913.0,46.3474,46.4397,46.3197,46.4212,192913.0
2018-08-08 15:30:00,50.3,50.37,50.25,50.37,424403.0,46.4212,46.4858,46.3751,46.4858,424403.0
2018-08-08 15:40:00,50.37,50.37,50.21,50.23,322091.0,46.4858,46.4858,46.3382,46.3566,322091.0
2018-08-08 15:50:00,50.24,50.32,50.16,50.18,709082.0,46.3658,46.4397,46.292,46.3105,709082.0
2018-08-09 09:30:00,48.95,49.08,48.16,48.47,1172041.0,45.1753,45.2953,44.4462,44.7323,1172041.0
2018-08-09 09:40:00,48.47,49.12,48.47,48.99,816730.0,44.7323,45.3322,44.7323,45.2122,816730.0
2018-08-09 09:50:00,49.0,49.4,48.88,49.24,631973.0,45.2215,45.5906,45.1107,45.443,631973.0
2018-08-09 10:00:00,49.24,49.58,49.15,49.54,429322.0,45.443,45.7567,45.3599,45.7198,429322.0
2018-08-09 10:10:00,49.55,49.58,49.34,49.37,290859.0,45.7291,45.7567,45.5352,45.5629,290859.0
2018-08-09 10:20:00,49.37,49.43,49.2,49.25,229281.0,45.5629,45.6183,45.406,45.4522,229281.0
2018-08-09 10:30:00,49.25,49.36,49.14,49.21,228035.0,45.4522,45.5537,45.3507,45.4153,228035.0
2018-08-09 10:40:00,49.21,49.28,49.13,49.25,234144.0,45.4153,45.4799,45.3414,45.4522,234144.0
2018-08-09 10:50:00,49.25,49.25,48.91,48.97,382815.0,45.4522,45.4522,45.1384,45.1938,382815.0
2018-08-09 11:00:00,48.97,49.04,48.85,48.91,343053.0,45.1938,45.2584,45.083,45.1384,343053.0
2018-08-09 11:10:00,48.92,48.94,48.73,48.83,256009.0,45.1476,45.1661,44.9723,45.0646,256009.0
2018-08-09 11:20:00,48.83,49.1,48.83,49.07,220025.0,45.0646,45.3138,45.0646,45.2861,220025.0
2018-08-09 11:30:00,49.08,49.13,49.01,49.07,127049.0,45.2953,45.3414,45.2307,45.2861,127049.0
2018-08-09 11:40:00,49.07,49.17,49.07,49.1,90283.0,45.2861,45.3784,45.2861,45.3138,90283.0
2018-08-09 11:50:00,49.1,49.23,49.03,49.17,105981.0,45.3138,45.4337,45.2492,45.3784,105981.0
2018-08-09 12:00:00,49.18,49.27,49.17,49.24,93755.0,45.3876,45.4706,45.3784,45.443,93755.0
2018-08-09 12:10:00,49.25,49.35,49.24,49.33,91488.0,45.4522,45.5445,45.443,45.526,91488.0
2018-08-09 12:20:00,49.33,49.41,49.32,49.39,71286.0,45.526,45.5998,45.5168,45.5814,71286.0
2018-08-09 12:30:00,49.39,49.47,49.36,49.45,93520.0,45.5814,45.6552,45.5537,45.6368,93520.0
2018-08-09 12:40:00,49.45,49.45,49.37,49.41,77176.0,45.6368,45.6368,45.5629,45.5998,77176.0
2018-08-09 12:50:00,49.41,49.46,49.36,49.41,84097.0,45.5998,45.646,45.5537,45.5998,84097.0
2018-08-09 13:00:00,49.41,49.42,49.24,49.27,122571.0,45.5998,45.6091,45.443,45.4706,122571.0
2018-08-09 13:10:00,49.27,49.42,49.25,49.41,118417.0,45.4706,45.6091,45.4522,45.5998,118417.0
2018-08-09 13:20:00,49.41,49.42,49.34,49.39,96069.0,45.5998,45.6091,45.5352,45.5814,96069.0
2018-08-09 13:30:00,49.39,49.4,49.35,49.37,58992.0,45.5814,45.5906,45.5445,45.5629,58992.0
2018-08-09 13:40:00,49.37,49.4,49.35,49.39,54931.0,45.5629,45.5906,45.5445,45.5814,54931.0
2018-08-09 13:50:00,49.38,49.44,49.35,49.39,105778.0,45.5722,45.6275,45.5445,45.5814,105778.0
2018-08-09 14:00:00,49.4,49.4,49.32,49.34,62353.0,45.5906,45.5906,45.5168,45.5352,62353.0
2018-08-09 14:10:00,49.35,49.36,49.26,49.28,73565.0,45.5445,45.5537,45.4614,45.4799,73565.0
2018-08-09 14:20:00,49.28,49.29,49.21,49.26,105597.0,45.4799,45.4891,45.4153,45.4614,105597.0
2018-08-09 14:30:00,49.26,49.3,49.25,49.3,65770.0,45.4614,45.4983,45.4522,45.4983,65770.0
2018-08-09 14:40:00,49.3,49.32,49.26,49.29,69550.0,45.4983,45.5168,45.4614,45.4891,69550.0
2018-08-09 14:50:00,49.28,49.33,49.24,49.26,120699.0,45.4799,45.526,45.443,45.4614,120699.0
2018-08-09 15:00:00,49.25,49.3,49.24,49.29,73476.0,45.4522,45.4983,45.443,45.4891,73476.0
2018-08-09 15:10:00,49.29,49.33,49.28,49.31,89151.0,45.4891,45.526,45.4799,45.5076,89151.0
2018-08-09 15:20:00,49.32,49.33,49.27,49.28,106207.0,45.5168,45.526,45.4706,45.4799,106207.0
2018-08-09 15:30:00,49.28,49.32,49.26,49.3,154460.0,45.4799,45.5168,45.4614,45.4983,154460.0
2018-08-09 15:40:00,49.3,49.3,49.14,49.15,220343.0,45.4983,45.4983,45.3507,45.3599,220343.0
2018-08-09 15:50:00,49.16,49.18,49.12,49.16,455834.0,45.3691,45.3876,45.3322,45.3691,455834.0
2018-08-10 09:30:00,48.18,48.66,48.08,48.32,461625.0,44.4647,44.9077,44.3724,44.5939,461625.0
2018-08-10 09:40:00,48.33,48.47,48.24,48.31,376847.0,44.6031,44.7323,44.5201,44.5847,376847.0
2018-08-10 09:50:00,48.32,48.39,48.03,48.05,485709.0,44.5939,44.6585,44.3263,44.3447,485709.0
2018-08-10 10:00:00,48.04,48.13,47.9,48.1,336188.0,44.3355,44.4186,44.2063,44.3909,336188.0
2018-08-10 10:10:00,48.1,48.41,48.05,48.38,278080.0,44.3909,44.677,44.3447,44.6493,278080.0
2018-08-10 10:20:00,48.37,48.42,48.26,48.37,283528.0,44.64,44.6862,44.5385,44.64,283528.0
2018-08-10 10:30:00,48.37,48.5,48.34,48.41,214222.0,44.64,44.76,44.6124,44.677,214222.0
2018-08-10 10:40:00,48.42,48.42,48.25,48.32,128426.0,44.6862,44.6862,44.5293,44.5939,128426.0
2018-08-10 10:50:00,48.33,48.47,48.26,48.46,101973.0,44.6031,44.7323,44.5385,44.7231,101973.0
2018-08-10 11:00:00,48.47,48.49,48.34,48.34,93948.0,44.7323,44.7508,44.6124,44.6124,93948.0
2018-08-10 11:10:00,48.35,48.38,48.26,48.31,85342.0,44.6216,44.6493,44.5385,44.5847,85342.0
2018-08-10 11:20:00,48.31,48.44,48.31,48.4,74701.0,44.5847,44.7046,44.5847,44.6677,74701.0
2018-08-10 11:30:00,48.4,48.46,48.38,48.45,101487.0,44.6677,44.7231,44.6493,44.7139,101487.0
2018-08-10 11:40:00,48.45,48.47,48.39,48.44,84534.0,44.7139,44.7323,44.6585,44.7046,84534.0
2018-08-10 11:50:00,48.45,48.5,48.36,48.4,100265.0,44.7139,44.76,44.6308,44.6677,100265.0
2018-08-10 12:00:00,48.39,48.39,48.26,48.29,100074.0,44.6585,44.6585,44.5385,44.5662,100074.0
2018-08-10 12:10:00,48.29,48.33,48.27,48.3,74260.0,44.5662,44.6031,44.5478,44.5754,74260.0
2018-08-10 12:20:00,48.3,48.35,48.28,48.35,76992.0,44.5754,44.6216,44.557,44.6216,76992.0
2018-08-10 12:30:00,48.35,48.37,48.3,48.34,82094.0,44.6216,44.64,44.5754,44.6124,82094.0
2018-08-10 12:40:00,48.34,48.39,48.31,48.32,75136.0,44.6124,44.6585,44.5847,44.5939,75136.0
2018-08-10 12:50:00,48.32,48.34,48.26,48.3,95708.0,44.5939,44.6124,44.5385,44.5754,95708.0
2018-08-10 13:00:00,48.3,48.31,48.19,48.23,98900.0,44.5754,44.5847,44.4739,44.5108,98900.0
2018-08-10 13:10:00,48.23,48.25,48.16,48.16,53657.0,44.5108,44.5293,44.4462,44.4462,53657.0
2018-08-10 13:20:00,48.16,48.22,48.14,48.15,101690.0,44.4462,44.5016,44.4278,44.437,101690.0
2018-08-10 13:30:00,48.16,48.18,48.02,48.04,159229.0,44.4462,44.4647,44.317,44.3355,159229.0
2018-08-10 13:40:00,48.04,48.09,47.97,48.01,124788.0,44.3355,44.3816,44.2709,44.3078,124788.0
2018-08-10 13:50:00,48.01,48.04,47.92,47.97,117307.0,44.3078,44.3355,44.2247,44.2709,117307.0
2018-08-10 14:00:00,47.97,48.03,47.94,47.98,124555.0,44.2709,44.3263,44.2432,44.2801,124555.0
2018-08-10 14:10:00,47.98,48.05,47.96,48.0,122091.0,44.2801,44.3447,44.2617,44.2986,122091.0
2018-08-10 14:20:00,47.99,48.01,47.9,47.94,169746.0,44.2894,44.3078,44.2063,44.2432,169746.0
2018-08-10 14:30:00,47.94,48.07,47.91,48.02,114382.0,44.2432,44.3632,44.2155,44.317,114382.0
2018-08-10 14:40:00,48.02,48.1,48.0,48.03,98522.0,44.317,44.3909,44.2986,44.3263,98522.0
2018-08-10 14:50:00,48.04,48.08,47.99,47.99,93669.0,44.3355,44.3724,44.2894,44.2894,93669.0
2018-08-10 15:00:00,47.99,48.07,47.96,48.05,173756.0,44.2894,44.3632,44.2617,44.3447,173756.0
2018-08-10 15:10:00,48.05,48.11,48.0,48.08,150055.0,44.3447,44.4001,44.2986,44.3724,150055.0
2018-08-10 15:20:00,48.08,48.2,48.07,48.16,184095.0,44.3724,44.4832,44.3632,44.4462,184095.0
2018-08-10 15:30:00,48.16,48.19,48.09,48.14,200340.0,44.4462,44.4739,44.3816,44.4278,200340.0
2018-08-10 15:40:00,48.13,48.14,48.08,48.1,237647.0,44.4186,44.4278,44.3724,44.3909,237647.0
2018-08-10 15:50:00,48.11,48.17,48.04,48.14,625093.0,44.4001,44.4555,44.3355,44.4278,625093.0
2018-08-13 09:30:00,48.06,48.21,47.66,47.82,559935.0,44.354,44.4924,43.9848,44.1325,559935.0
2018-08-13 09:40:00,47.84,48.23,47.83,48.22,366337.0,44.1509,44.5108,44.1417,44.5016,366337.0
2018-08-13 09:50:00,48.22,48.34,48.16,48.21,300704.0,44.5016,44.6124,44.4462,44.4924,300704.0
2018-08-13 10:00:00,48.22,48.45,48.2,48.43,207746.0,44.5016,44.7139,44.4832,44.6954,207746.0
2018-08-13 10:10:00,48.42,48.55,48.41,48.47,239451.0,44.6862,44.8062,44.677,44.7323,239451.0
2018-08-13 10:20:00,48.47,48.57,48.44,48.5,124694.0,44.7323,44.8246,44.7046,44.76,124694.0
2018-08-13 10:30:00,48.51,48.58,48.46,48.52,125411.0,44.7693,44.8339,44.7231,44.7785,125411.0
2018-08-13 10:40:00,48.52,48.59,48.44,48.58,126193.0,44.7785,44.8431,44.7046,44.8339,126193.0
2018-08-13 10:50:00,48.58,48.6,48.42,48.44,144545.0,44.8339,44.8523,44.6862,44.7046,144545.0
2018-08-13 11:00:00,48.44,48.6,48.44,48.52,125833.0,44.7046,44.8523,44.7046,44.7785,125833.0
2018-08-13 11:10:00,48.53,48.55,48.36,48.38,92033.0,44.7877,44.8062,44.6308,44.6493,92033.0
2018-08-13 11:20:00,48.37,48.41,48.27,48.29,129574.0,44.64,44.677,44.5478,44.5662,129574.0
2018-08-13 11:30:00,48.29,48.29,48.18,48.22,159196.0,44.5662,44.5662,44.4647,44.5016,159196.0
2018-08-13 11:40:00,48.23,48.36,48.2,48.25,105332.0,44.5108,44.6308,44.4832,44.5293,105332.0
2018-08-13 11:50:00,48.24,48.29,48.11,48.16,156205.0,44.5201,44.5662,44.4001,44.4462,156205.0
2018-08-13 12:00:00,48.15,48.27,48.13,48.25,98807.0,44.437,44.5478,44.4186,44.5293,98807.0
2018-08-13 12:10:00,48.26,48.3,48.22,48.23,61819.0,44.5385,44.5754,44.5016,44.5108,61819.0
2018-08-13 12:20:00,48.24,48.27,48.09,48.14,86840.0,44.5201,44.5478,44.3816,44.4278,86840.0
2018-08-13 12:30:00,48.14,48.24,48.12,48.2,98888.0,44.4278,44.5201,44.4093,44.4832,98888.0
2018-08-13 12:40:00,48.21,48.26,48.18,48.19,73301.0,44.4924,44.5385,44.4647,44.4739,73301.0
2018-08-13 12:50:00,48.18,48.23,48.15,48.23,62472.0,44.4647,44.5108,44.437,44.5108,62472.0
2018-08-13 13:00:00,48.22,48.22,48.09,48.16,76993.0,44.5016,44.5016,44.3816,44.4462,76993.0
2018-08-13 13:10:00,48.16,48.31,48.16,48.31,76293.0,44.4462,44.5847,44.4462,44.5847,76293.0
2018-08-13 13:20:00,48.31,48.34,48.28,48.32,38114.0,44.5847,44.6124,44.557,44.5939,38114.0
2018-08-13 13:30:00,48.32,48.38,48.28,48.3,76991.0,44.5939,44.6493,44.557,44.5754,76991.0
2018-08-13 13:40:00,48.3,48.35,48.29,48.31,43136.0,44.5754,44.6216,44.5662,44.5847,43136.0
2018-08-13 13:50:00,48.31,48.35,48.28,48.32,58789.0,44.5847,44.6216,44.557,44.5939,58789.0
2018-08-13 14:00:00,48.33,48.45,48.32,48.38,155778.0,44.6031,44.7139,44.5939,44.6493,155778.0
2018-08-13 14:10:00,48.38,48.45,48.37,48.43,58794.0,44.6493,44.7139,44.64,44.6954,58794.0
2018-08-13 14:20:00,48.42,48.49,48.41,48.48,93239.0,44.6862,44.7508,44.677,44.7416,93239.0
2018-08-13 14:30:00,48.48,48.49,48.36,48.42,76175.0,44.7416,44.7508,44.6308,44.6862,76175.0
2018-08-13 14:40:00,48.41,48.44,48.39,48.41,54054.0,44.677,44.7046,44.6585,44.677,54054.0
2018-08-13 14:50:00,48.4,48.4,48.28,48.31,82487.0,44.6677,44.6677,44.557,44.5847,82487.0
2018-08-13 15:00:00,48.31,48.34,48.28,48.34,77312.0,44.5847,44.6124,44.557,44.6124,77312.0
2018-08-13 15:10:00,48.33,48.42,48.31,48.37,96951.0,44.6031,44.6862,44.5847,44.64,96951.0
2018-08-13 15:20:00,48.37,48.4,48.32,48.35,104121.0,44.64,44.6677,44.5939,44.6216,104121.0
2018-08-13 15:30:00,48.36,48.39,48.32,48.38,92768.0,44.6308,44.6585,44.5939,44.6493,92768.0
2018-08-13 15:40:00,48.38,48.39,48.31,48.31,157693.0,44.6493,44.6585,44.5847,44.5847,157693.0
2018-08-13 15:50:00,48.32,48.32,48.25,48.26,510229.0,44.5939,44.5939,44.5293,44.5385,510229.0
2018-08-14 09:30:00,48.42,48.79,48.35,48.73,530477.0,44.6862,45.0277,44.6216,44.9723,530477.0
2018-08-14 09:40:00,48.75,48.89,48.42,48.42,270790.0,44.9907,45.1199,44.6862,44.6862,270790.0
2018-08-14 09:50:00,48.43,48.51,48.35,48.41,273504.0,44.6954,44.7693,44.6216,44.677,273504.0
2018-08-14 10:00:00,48.41,48.44,48.23,48.31,234750.0,44.677,44.7046,44.5108,44.5847,234750.0
2018-08-14 10:10:00,48.31,48.46,48.27,48.4,127219.0,44.5847,44.7231,44.5478,44.6677,127219.0
2018-08-14 10:20:00,48.39,48.45,48.36,48.41,138568.0,44.6585,44.7139,44.6308,44.677,138568.0
2018-08-14 10:30:00,48.42,48.6,48.38,48.56,218386.0,44.6862,44.8523,44.6493,44.8154,218386.0
2018-08-14 10:40:00,48.55,48.64,48.5,48.64,102800.0,44.8062,44.8892,44.76,44.8892,102800.0
2018-08-14 10:50:00,48.64,48.68,48.59,48.65,122520.0,44.8892,44.9261,44.8431,44.8985,122520.0
2018-08-14 11:00:00,48.65,48.7,48.62,48.68,81029.0,44.8985,44.9446,44.8708,44.9261,81029.0
2018-08-14 11:10:00,48.68,48.74,48.56,48.56,107810.0,44.9261,44.9815,44.8154,44.8154,107810.0
2018-08-14 11:20:00,48.57,48.68,48.56,48.61,74951.0,44.8246,44.9261,44.8154,44.8615,74951.0
2018-08-14 11:30:00,48.62,48.64,48.58,48.59,67934.0,44.8708,44.8892,44.8339,44.8431,67934.0
2018-08-14 11:40:00,48.6,48.67,48.56,48.61,81532.0,44.8523,44.9169,44.8154,44.8615,81532.0
2018-08-14 11:50:00,48.62,48.64,48.49,48.52,83719.0,44.8708,44.8892,44.7508,44.7785,83719.0
2018-08-14 12:00:00,48.52,48.56,48.51,48.53,52069.0,44.7785,44.8154,44.7693,44.7877,52069.0
2018-08-14 12:10:00,48.52,48.54,48.5,48.53,51450.0,44.7785,44.7969,44.76,44.7877,51450.0
2018-08-14 12:20:00,48.53,48.59,48.5,48.56,70008.0,44.7877,44.8431,44.76,44.8154,70008.0
2018-08-14 12:30:00,48.56,48.58,48.52,48.54,65314.0,44.8154,44.8339,44.7785,44.7969,65314.0
2018-08-14 12:40:00,48.54,48.55,48.39,48.41,103415.0,44.7969,44.8062,44.6585,44.677,103415.0
2018-08-14 12:50:00,48.41,48.42,48.29,48.3,127028.0,44.677,44.6862,44.5662,44.5754,127028.0
2018-08-14 13:00:00,48.3,48.36,48.28,48.35,86543.0,44.5754,44.6308,44.557,44.6216,86543.0
2018-08-14 13:10:00,48.36,48.39,48.33,48.38,74237.0,44.6308,44.6585,44.6031,44.6493,74237.0
2018-08-14 13:20:00,48.38,48.4,48.32,48.35,71753.0,44.6493,44.6677,44.5939,44.6216,71753.0
2018-08-14 13:30:00,48.35,48.44,48.34,48.43,52491.0,44.6216,44.7046,44.6124,44.6954,52491.0
2018-08-14 13:40:00,48.43,48.48,48.42,48.48,47355.0,44.6954,44.7416,44.6862,44.7416,47355.0
2018-08-14 13:50:00,48.47,48.54,48.44,48.52,77658.0,44.7323,44.7969,44.7046,44.7785,77658.0
2018-08-14 14:00:00,48.52,48.56,48.39,48.41,117374.0,44.7785,44.8154,44.6585,44.677,117374.0
2018-08-14 14:10:00,48.41,48.5,48.4,48.5,121680.0,44.677,44.76,44.6677,44.76,121680.0
2018-08-14 14:20:00,48.5,48.51,48.43,48.45,88348.0,44.76,44.7693,44.6954,44.7139,88348.0
2018-08-14 14:30:00,48.45,48.49,48.44,48.48,41321.0,44.7139,44.7508,44.7046,44.7416,41321.0
2018-08-14 14:40:00,48.48,48.5,48.37,48.41,95047.0,44.7416,44.76,44.64,44.677,95047.0
2018-08-14 14:50:00,48.4,48.49,48.4,48.47,85469.0,44.6677,44.7508,44.6677,44.7323,85469.0
2018-08-14 15:00:00,48.47,48.57,48.47,48.54,137047.0,44.7323,44.8246,44.7323,44.7969,137047.0
2018-08-14 15:10:00,48.54,48.58,48.5,48.54,180012.0,44.7969,44.8339,44.76,44.7969,180012.0
2018-08-14 15:20:00,48.54,48.56,48.49,48.51,99957.0,44.7969,44.8154,44.7508,44.7693,99957.0
2018-08-14 15:30:00,48.51,48.54,48.47,48.47,95958.0,44.7693,44.7969,44.7323,44.7323,95958.0
2018-08-14 15:40:00,48.48,48.48,48.4,48.42,162636.0,44.7416,44.7416,44.6677,44.6862,162636.0
2018-08-14 15:50:00,48.43,48.47,48.35,48.37,378329.0,44.6954,44.7323,44.6216,44.64,378329.0
2018-08-15 09:30:00,47.85,48.04,47.75,47.94,400283.0,44.1601,44.3355,44.0679,44.2432,400283.0
2018-08-15 09:40:00,47.95,48.1,47.69,47.79,203601.0,44.2524,44.3909,44.0125,44.1048,203601.0
2018-08-15 09:50:00,47.79,48.0,47.62,47.64,328003.0,44.1048,44.2986,43.9479,43.9663,328003.0
2018-08-15 10:00:00,47.63,47.63,47.34,47.47,542507.0,43.9571,43.9571,43.6895,43.8094,542507.0
2018-08-15 10:10:00,47.46,47.63,47.37,47.53,202535.0,43.8002,43.9571,43.7172,43.8648,202535.0
2018-08-15 10:20:00,47.54,47.58,47.44,47.45,158124.0,43.8741,43.911,43.7818,43.791,158124.0
2018-08-15 10:30:00,47.44,47.58,47.24,47.55,264842.0,43.7818,43.911,43.5972,43.8833,264842.0
2018-08-15 10:40:00,47.54,47.62,47.41,47.48,146910.0,43.8741,43.9479,43.7541,43.8187,146910.0
2018-08-15 10:50:00,47.47,47.48,47.18,47.2,296403.0,43.8094,43.8187,43.5418,43.5603,296403.0
2018-08-15 11:00:00,47.2,47.41,47.17,47.41,216917.0,43.5603,43.7541,43.5326,43.7541,216917.0
2018-08-15 11:10:00,47.42,47.43,47.3,47.37,157123.0,43.7633,43.7725,43.6526,43.7172,157123.0
2018-08-15 11:20:00,47.37,47.52,47.33,47.45,149629.0,43.7172,43.8556,43.6802,43.791,149629.0
2018-08-15 11:30:00,47.46,47.59,47.42,47.46,122175.0,43.8002,43.9202,43.7633,43.8002,122175.0
2018-08-15 11:40:00,47.48,47.48,47.27,47.41,274518.0,43.8187,43.8187,43.6249,43.7541,274518.0
2018-08-15 11:50:00,47.42,47.45,47.32,47.32,161067.0,43.7633,43.791,43.671,43.671,161067.0
2018-08-15 12:00:00,47.32,47.47,47.3,47.47,83935.0,43.671,43.8094,43.6526,43.8094,83935.0
2018-08-15 12:10:00,47.47,47.67,47.44,47.63,142216.0,43.8094,43.994,43.7818,43.9571,142216.0
2018-08-15 12:20:00,47.64,47.64,47.54,47.62,124465.0,43.9663,43.9663,43.8741,43.9479,124465.0
2018-08-15 12:30:00,47.62,47.72,47.61,47.72,127595.0,43.9479,44.0402,43.9387,44.0402,127595.0
2018-08-15 12:40:00,47.71,47.73,47.6,47.61,95229.0,44.0309,44.0494,43.9294,43.9387,95229.0
2018-08-15 12:50:00,47.61,47.62,47.48,47.48,159795.0,43.9387,43.9479,43.8187,43.8187,159795.0
2018-08-15 13:00:00,47.47,47.52,47.43,47.43,121839.0,43.8094,43.8556,43.7725,43.7725,121839.0
2018-08-15 13:10:00,47.43,47.45,47.39,47.41,79025.0,43.7725,43.791,43.7356,43.7541,79025.0
2018-08-15 13:20:00,47.41,47.41,47.28,47.28,145671.0,43.7541,43.7541,43.6341,43.6341,145671.0
2018-08-15 13:30:00,47.29,47.34,47.25,47.31,119128.0,43.6433,43.6895,43.6064,43.6618,119128.0
2018-08-15 13:40:00,47.3,47.46,47.3,47.36,210945.0,43.6526,43.8002,43.6526,43.7079,210945.0
2018-08-15 13:50:00,47.37,47.44,47.33,47.37,140962.0,43.7172,43.7818,43.6802,43.7172,140962.0
2018-08-15 14:00:00,47.37,47.43,47.29,47.3,222347.0,43.7172,43.7725,43.6433,43.6526,222347.0
2018-08-15 14:10:00,47.3,47.37,47.26,47.34,137259.0,43.6526,43.7172,43.6156,43.6895,137259.0
2018-08-15 14:20:00,47.35,47.39,47.26,47.27,118774.0,43.6987,43.7356,43.6156,43.6249,118774.0
2018-08-15 14:30:00,47.27,47.48,47.26,47.4,122117.0,43.6249,43.8187,43.6156,43.7448,122117.0
2018-08-15 14:40:00,47.39,47.44,47.32,47.33,132000.0,43.7356,43.7818,43.671,43.6802,132000.0
2018-08-15 14:50:00,47.33,47.44,47.31,47.43,200079.0,43.6802,43.7818,43.6618,43.7725,200079.0
2018-08-15 15:00:00,47.44,47.64,47.42,47.59,116248.0,43.7818,43.9663,43.7633,43.9202,116248.0
2018-08-15 15:10:00,47.59,47.61,47.53,47.53,160085.0,43.9202,43.9387,43.8648,43.8648,160085.0
2018-08-15 15:20:00,47.54,47.56,47.47,47.5,243949.0,43.8741,43.8925,43.8094,43.8371,243949.0
2018-08-15 15:30:00,47.5,47.62,47.49,47.56,249624.0,43.8371,43.9479,43.8279,43.8925,249624.0
2018-08-15 15:40:00,47.56,47.58,47.53,47.57,305725.0,43.8925,43.911,43.8648,43.9017,305725.0
2018-08-15 15:50:00,47.56,47.61,47.47,47.5,820995.0,43.8925,43.9387,43.8094,43.8371,820995.0
2018-08-16 09:30:00,47.99,48.17,47.65,48.12,426809.0,44.2894,44.4555,43.9756,44.4093,426809.0
2018-08-16 09:40:00,48.13,48.23,47.82,47.97,300290.0,44.4186,44.5108,44.1325,44.2709,300290.0
2018-08-16 09:50:00,47.97,48.02,47.59,47.59,212937.0,44.2709,44.317,43.9202,43.9202,212937.0
2018-08-16 10:00:00,47.59,47.76,47.51,47.59,283403.0,43.9202,44.0771,43.8464,43.9202,283403.0
2018-08-16 10:10:00,47.59,47.7,47.58,47.62,220025.0,43.9202,44.0217,43.911,43.9479,220025.0
2018-08-16 10:20:00,47.63,47.66,47.55,47.62,160298.0,43.9571,43.9848,43.8833,43.9479,160298.0
2018-08-16 10:30:00,47.62,47.63,47.42,47.43,185176.0,43.9479,43.9571,43.7633,43.7725,185176.0
2018-08-16 10:40:00,47.43,47.44,47.3,47.34,165762.0,43.7725,43.7818,43.6526,43.6895,165762.0
2018-08-16 10:50:00,47.34,47.35,47.22,47.23,169295.0,43.6895,43.6987,43.5787,43.588,169295.0
2018-08-16 11:00:00,47.24,47.27,47.17,47.23,249366.0,43.5972,43.6249,43.5326,43.588,249366.0
2018-08-16 11:10:00,47.23,47.41,47.22,47.33,242257.0,43.588,43.7541,43.5787,43.6802,242257.0
2018-08-16 11:20:00,47.34,47.35,47.19,47.22,390321.0,43.6895,43.6987,43.551,43.5787,390321.0
2018-08-16 11:30:00,47.22,47.61,47.21,47.61,291527.0,43.5787,43.9387,43.5695,43.9387,291527.0
2018-08-16 11:40:00,47.6,47.83,47.53,47.77,255670.0,43.9294,44.1417,43.8648,44.0863,255670.0
2018-08-16 11:50:00,47.77,47.95,47.69,47.94,199457.0,44.0863,44.2524,44.0125,44.2432,199457.0
2018-08-16 12:00:00,47.95,47.98,47.85,47.86,178789.0,44.2524,44.2801,44.1601,44.1694,178789.0
2018-08-16 12:10:00,47.86,47.94,47.8,47.81,173665.0,44.1694,44.2432,44.114,44.1232,173665.0
2018-08-16 12:20:00,47.81,47.91,47.68,47.69,265262.0,44.1232,44.2155,44.0033,44.0125,265262.0
2018-08-16 12:30:00,47.71,47.74,47.64,47.69,219057.0,44.0309,44.0586,43.9663,44.0125,219057.0
2018-08-16 12:40:00,47.69,47.7,47.53,47.55,140494.0,44.0125,44.0217,43.8648,43.8833,140494.0
2018-08-16 12:50:00,47.55,47.68,47.49,47.64,185868.0,43.8833,44.0033,43.8279,43.9663,185868.0
2018-08-16 13:00:00,47.64,47.65,47.57,47.59,170864.0,43.9663,43.9756,43.9017,43.9202,170864.0
2018-08-16 13:10:00,47.59,47.64,47.58,47.63,134299.0,43.9202,43.9663,43.911,43.9571,134299.0
2018-08-16 13:20:00,47.62,47.66,47.59,47.59,146762.0,43.9479,43.9848,43.9202,43.9202,146762.0
2018-08-16 13:30:00,47.59,47.62,47.58,47.6,119988.0,43.9202,43.9479,43.911,43.9294,119988.0
2018-08-16 13:40:00,47.61,47.61,47.45,47.45,156097.0,43.9387,43.9387,43.791,43.791,156097.0
2018-08-16 13:50:00,47.45,47.47,47.42,47.43,146424.0,43.791,43.8094,43.7633,43.7725,146424.0
2018-08-16 14:00:00,47.42,47.58,47.41,47.55,169793.0,43.7633,43.911,43.7541,43.8833,169793.0
2018-08-16 14:10:00,47.56,47.6,47.53,47.57,123325.0,43.8925,43.9294,43.8648,43.9017,123325.0
2018-08-16 14:20:00,47.57,47.61,47.44,47.44,155472.0,43.9017,43.9387,43.7818,43.7818,155472.0
2018-08-16 14:30:00,47.44,47.5,47.35,47.48,218915.0,43.7818,43.8371,43.6987,43.8187,218915.0
2018-08-16 14:40:00,47.48,47.54,47.46,47.5,235334.0,43.8187,43.8741,43.8002,43.8371,235334.0
2018-08-16 14:50:00,47.5,47.6,47.48,47.59,153748.0,43.8371,43.9294,43.8187,43.9202,153748.0
2018-08-16 15:00:00,47.59,47.59,47.55,47.55,177302.0,43.9202,43.9202,43.8833,43.8833,177302.0
2018-08-16 15:10:00,47.56,47.58,47.44,47.44,201566.0,43.8925,43.911,43.7818,43.7818,201566.0
2018-08-16 15:20:00,47.45,47.45,47.39,47.4,292432.0,43.791,43.791,43.7356,43.7448,292432.0
2018-08-16 15:30:00,47.4,47.41,47.33,47.36,292419.0,43.7448,43.7541,43.6802,43.7079,292419.0
2018-08-16 15:40:00,47.36,47.41,47.35,47.37,702221.0,43.7079,43.7541,43.6987,43.7172,702221.0
2018-08-16 15:50:00,47.38,47.46,47.15,47.45,1562315.0,43.7264,43.8002,43.5141,43.791,1562315.0
2018-08-17 09:30:00,44.8,44.82,42.8,42.86,5499440.0,41.3453,41.3638,39.4996,39.5549,5499440.0
2018-08-17 09:40:00,42.87,43.59,42.62,43.16,3709554.0,39.5642,40.2286,39.3334,39.8318,3709554.0
2018-08-17 09:50:00,43.16,43.5,42.67,43.08,3466039.0,39.8318,40.1456,39.3796,39.758,3466039.0
2018-08-17 10:00:00,43.08,43.87,43.05,43.57,2555986.0,39.758,40.4871,39.7303,40.2102,2555986.0
2018-08-17 10:10:00,43.56,43.66,43.29,43.58,1566521.0,40.201,40.2932,39.9518,40.2194,1566521.0
2018-08-17 10:20:00,43.58,43.63,43.26,43.34,1504292.0,40.2194,40.2656,39.9241,39.9979,1504292.0
2018-08-17 10:30:00,43.34,43.42,43.0,43.22,1375253.0,39.9979,40.0718,39.6841,39.8872,1375253.0
2018-08-17 10:40:00,43.21,43.55,43.14,43.4,1218999.0,39.8779,40.1917,39.8133,40.0533,1218999.0
2018-08-17 10:50:00,43.4,43.67,43.27,43.37,1254284.0,40.0533,40.3025,39.9333,40.0256,1254284.0
2018-08-17 11:00:00,43.38,43.94,43.34,43.76,1247125.0,40.0348,40.5517,39.9979,40.3855,1247125.0
2018-08-17 11:10:00,43.76,44.25,43.73,44.11,1435043.0,40.3855,40.8378,40.3579,40.7085,1435043.0
2018-08-17 11:20:00,44.11,44.76,44.03,44.66,1549601.0,40.7085,41.3084,40.6347,41.2161,1549601.0
2018-08-17 11:30:00,44.66,44.81,44.3,44.37,1360701.0,41.2161,41.3546,40.8839,40.9485,1360701.0
2018-08-17 11:40:00,44.36,44.51,44.12,44.19,897689.0,40.9393,41.0777,40.7178,40.7824,897689.0
2018-08-17 11:50:00,44.2,44.46,44.18,44.26,521327.0,40.7916,41.0316,40.7732,40.847,521327.0
2018-08-17 12:00:00,44.26,44.26,44.0,44.06,691950.0,40.847,40.847,40.607,40.6624,691950.0
2018-08-17 12:10:00,44.06,44.24,43.95,44.18,649087.0,40.6624,40.8285,40.5609,40.7732,649087.0
2018-08-17 12:20:00,44.18,44.24,44.08,44.12,386871.0,40.7732,40.8285,40.6809,40.7178,386871.0
2018-08-17 12:30:00,44.12,44.13,43.99,44.0,533231.0,40.7178,40.727,40.5978,40.607,533231.0
2018-08-17 12:40:00,44.01,44.16,43.99,44.13,508244.0,40.6163,40.7547,40.5978,40.727,508244.0
2018-08-17 12:50:00,44.13,44.13,44.05,44.05,411477.0,40.727,40.727,40.6532,40.6532,411477.0
2018-08-17 13:00:00,44.05,44.32,44.02,44.31,611453.0,40.6532,40.9024,40.6255,40.8931,611453.0
2018-08-17 13:10:00,44.31,44.44,44.17,44.23,540876.0,40.8931,41.0131,40.7639,40.8193,540876.0
2018-08-17 13:20:00,44.23,44.3,44.0,44.05,733315.0,40.8193,40.8839,40.607,40.6532,733315.0
2018-08-17 13:30:00,44.08,44.2,44.03,44.05,545845.0,40.6809,40.7916,40.6347,40.6532,545845.0
2018-08-17 13:40:00,44.05,44.22,44.04,44.19,534685.0,40.6532,40.8101,40.6439,40.7824,534685.0
2018-08-17 13:50:00,44.18,44.35,44.15,44.35,588101.0,40.7732,40.93,40.7455,40.93,588101.0
2018-08-17 14:00:00,44.34,44.46,44.2,44.27,552015.0,40.9208,41.0316,40.7916,40.8562,552015.0
2018-08-17 14:10:00,44.27,44.56,44.25,44.45,737820.0,40.8562,41.1238,40.8378,41.0223,737820.0
2018-08-17 14:20:00,44.44,44.64,44.44,44.55,616266.0,41.0131,41.1977,41.0131,41.1146,616266.0
2018-08-17 14:30:00,44.55,44.56,44.35,44.41,882648.0,41.1146,41.1238,40.93,40.9854,882648.0
2018-08-17 14:40:00,44.41,44.58,44.38,44.58,539131.0,40.9854,41.1423,40.9577,41.1423,539131.0
2018-08-17 14:50:00,44.57,44.69,44.5,44.57,628900.0,41.1331,41.2438,41.0685,41.1331,628900.0
2018-08-17 15:00:00,44.56,44.57,44.13,44.16,1171057.0,41.1238,41.1331,40.727,40.7547,1171057.0
2018-08-17 15:10:00,44.16,44.21,44.01,44.03,667048.0,40.7547,40.8008,40.6163,40.6347,667048.0
2018-08-17 15:20:00,44.03,44.04,43.83,43.83,1144680.0,40.6347,40.6439,40.4501,40.4501,1144680.0
2018-08-17 15:30:00,43.84,43.94,43.7,43.92,1478704.0,40.4594,40.5517,40.3302,40.5332,1478704.0
2018-08-17 15:40:00,43.91,44.06,43.8,43.8,1646379.0,40.524,40.6624,40.4225,40.4225,1646379.0
2018-08-17 15:50:00,43.81,43.87,43.62,43.76,2571398.0,40.4317,40.4871,40.2563,40.3855,2571398.0
2018-08-20 09:30:00,43.8,44.15,43.65,44.12,1002457.0,40.4225,40.7455,40.284,40.7178,1002457.0
2018-08-20 09:40:00,44.11,44.14,43.5,43.54,756873.0,40.7085,40.7362,40.1456,40.1825,756873.0
2018-08-20 09:50:00,43.56,43.58,43.36,43.52,428792.0,40.201,40.2194,40.0164,40.164,428792.0
2018-08-20 10:00:00,43.52,43.63,43.3,43.33,415280.0,40.164,40.2656,39.961,39.9887,415280.0
2018-08-20 10:10:00,43.33,43.38,43.14,43.19,440763.0,39.9887,40.0348,39.8133,39.8595,440763.0
2018-08-20 10:20:00,43.19,43.29,43.05,43.24,648461.0,39.8595,39.9518,39.7303,39.9056,648461.0
2018-08-20 10:30:00,43.23,43.45,43.21,43.36,367693.0,39.8964,40.0994,39.8779,40.0164,367693.0
2018-08-20 10:40:00,43.37,43.37,43.18,43.26,299025.0,40.0256,40.0256,39.8503,39.9241,299025.0
2018-08-20 10:50:00,43.27,43.32,43.18,43.22,300186.0,39.9333,39.9795,39.8503,39.8872,300186.0
2018-08-20 11:00:00,43.21,43.24,43.1,43.16,280453.0,39.8779,39.9056,39.7764,39.8318,280453.0
2018-08-20 11:10:00,43.17,43.41,43.02,43.41,531425.0,39.841,40.0625,39.7026,40.0625,531425.0
2018-08-20 11:20:00,43.41,43.45,43.3,43.38,587230.0,40.0625,40.0994,39.961,40.0348,587230.0
2018-08-20 11:30:00,43.38,43.7,43.35,43.7,400037.0,40.0348,40.3302,40.0072,40.3302,400037.0
2018-08-20 11:40:00,43.7,43.81,43.66,43.74,480618.0,40.3302,40.4317,40.2932,40.3671,480618.0
2018-08-20 11:50:00,43.75,43.87,43.73,43.75,416269.0,40.3763,40.4871,40.3579,40.3763,416269.0
2018-08-20 12:00:00,43.76,43.92,43.74,43.83,286055.0,40.3855,40.5332,40.3671,40.4501,286055.0
2018-08-20 12:10:00,43.84,43.85,43.74,43.8,277510.0,40.4594,40.4686,40.3671,40.4225,277510.0
2018-08-20 12:20:00,43.79,43.83,43.75,43.75,224836.0,40.4132,40.4501,40.3763,40.3763,224836.0
2018-08-20 12:30:00,43.75,43.85,43.74,43.77,188927.0,40.3763,40.4686,40.3671,40.3948,188927.0
2018-08-20 12:40:00,43.77,43.78,43.65,43.67,181432.0,40.3948,40.404,40.284,40.3025,181432.0
2018-08-20 12:50:00,43.67,43.74,43.63,43.68,168532.0,40.3025,40.3671,40.2656,40.3117,168532.0
2018-08-20 13:00:00,43.68,43.7,43.58,43.63,198332.0,40.3117,40.3302,40.2194,40.2656,198332.0
2018-08-20 13:10:00,43.63,43.7,43.6,43.62,92487.0,40.2656,40.3302,40.2379,40.2563,92487.0
2018-08-20 13:20:00,43.62,43.76,43.61,43.73,156708.0,40.2563,40.3855,40.2471,40.3579,156708.0
2018-08-20 13:30:00,43.72,43.79,43.69,43.73,198823.0,40.3486,40.4132,40.3209,40.3579,198823.0
2018-08-20 13:40:00,43.73,43.79,43.69,43.75,158367.0,40.3579,40.4132,40.3209,40.3763,158367.0
2018-08-20 13:50:00,43.75,43.92,43.74,43.92,154042.0,40.3763,40.5332,40.3671,40.5332,154042.0
2018-08-20 14:00:00,43.92,43.95,43.83,43.88,207892.0,40.5332,40.5609,40.4501,40.4963,207892.0
2018-08-20 14:10:00,43.89,43.89,43.79,43.8,145951.0,40.5055,40.5055,40.4132,40.4225,145951.0
2018-08-20 14:20:00,43.79,43.81,43.73,43.76,197725.0,40.4132,40.4317,40.3579,40.3855,197725.0
2018-08-20 14:30:00,43.76,43.76,43.53,43.57,307456.0,40.3855,40.3855,40.1733,40.2102,307456.0
2018-08-20 14:40:00,43.57,43.67,43.55,43.66,277295.0,40.2102,40.3025,40.1917,40.2932,277295.0
2018-08-20 14:50:00,43.66,43.67,43.56,43.63,202748.0,40.2932,40.3025,40.201,40.2656,202748.0
2018-08-20 15:00:00,43.64,43.7,43.61,43.61,122986.0,40.2748,40.3302,40.2471,40.2471,122986.0
2018-08-20 15:10:00,43.62,43.68,43.6,43.63,255617.0,40.2563,40.3117,40.2379,40.2656,255617.0
2018-08-20 15:20:00,43.64,43.64,43.55,43.57,246950.0,40.2748,40.2748,40.1917,40.2102,246950.0
2018-08-20 15:30:00,43.57,43.64,43.52,43.59,323486.0,40.2102,40.2748,40.164,40.2286,323486.0
2018-08-20 15:40:00,43.59,43.66,43.56,43.59,404429.0,40.2286,40.2932,40.201,40.2286,404429.0
2018-08-20 15:50:00,43.59,43.6,43.51,43.53,881117.0,40.2286,40.2379,40.1548,40.1733,881117.0
2018-08-21 09:30:00,43.49,43.5,42.85,43.45,999794.0,40.1364,40.1456,39.5457,40.0994,999794.0
2018-08-21 09:40:00,43.45,43.6,43.27,43.55,510214.0,40.0994,40.2379,39.9333,40.1917,510214.0
2018-08-21 09:50:00,43.56,43.7,43.4,43.5,444767.0,40.201,40.3302,40.0533,40.1456,444767.0
2018-08-21 10:00:00,43.5,43.54,43.32,43.45,403567.0,40.1456,40.1825,39.9795,40.0994,403567.0
2018-08-21 10:10:00,43.46,43.6,43.41,43.49,427247.0,40.1087,40.2379,40.0625,40.1364,427247.0
2018-08-21 10:20:00,43.49,43.6,43.43,43.43,238616.0,40.1364,40.2379,40.081,40.081,238616.0
2018-08-21 10:30:00,43.44,43.66,43.43,43.62,280723.0,40.0902,40.2932,40.081,40.2563,280723.0
2018-08-21 10:40:00,43.61,43.69,43.59,43.69,255473.0,40.2471,40.3209,40.2286,40.3209,255473.0
2018-08-21 10:50:00,43.69,43.81,43.67,43.74,370093.0,40.3209,40.4317,40.3025,40.3671,370093.0
2018-08-21 11:00:00,43.75,43.87,43.72,43.86,273379.0,40.3763,40.4871,40.3486,40.4778,273379.0
2018-08-21 11:10:00,43.87,43.89,43.73,43.73,328896.0,40.4871,40.5055,40.3579,40.3579,328896.0
2018-08-21 11:20:00,43.73,43.95,43.67,43.91,348949.0,40.3579,40.5609,40.3025,40.524,348949.0
2018-08-21 11:30:00,43.91,44.14,43.88,44.05,551082.0,40.524,40.7362,40.4963,40.6532,551082.0
2018-08-21 11:40:00,44.05,44.06,43.95,43.99,188203.0,40.6532,40.6624,40.5609,40.5978,188203.0
2018-08-21 11:50:00,43.99,44.08,43.93,44.04,295887.0,40.5978,40.6809,40.5424,40.6439,295887.0
2018-08-21 12:00:00,44.04,44.13,43.98,44.11,316566.0,40.6439,40.727,40.5886,40.7085,316566.0
2018-08-21 12:10:00,44.12,44.16,44.07,44.14,214152.0,40.7178,40.7547,40.6716,40.7362,214152.0
2018-08-21 12:20:00,44.14,44.23,44.09,44.1,332371.0,40.7362,40.8193,40.6901,40.6993,332371.0
2018-08-21 12:30:00,44.09,44.12,43.98,44.02,303913.0,40.6901,40.7178,40.5886,40.6255,303913.0
2018-08-21 12:40:00,44.02,44.11,44.02,44.07,188772.0,40.6255,40.7085,40.6255,40.6716,188772.0
2018-08-21 12:50:00,44.08,44.14,44.07,44.1,243204.0,40.6809,40.7362,40.6716,40.6993,243204.0
2018-08-21 13:00:00,44.11,44.15,44.04,44.13,216243.0,40.7085,40.7455,40.6439,40.727,216243.0
2018-08-21 13:10:00,44.13,44.13,44.06,44.08,231325.0,40.727,40.727,40.6624,40.6809,231325.0
2018-08-21 13:20:00,44.08,44.18,44.08,44.16,147887.0,40.6809,40.7732,40.6809,40.7547,147887.0
2018-08-21 13:30:00,44.16,44.18,44.08,44.08,149461.0,40.7547,40.7732,40.6809,40.6809,149461.0
2018-08-21 13:40:00,44.09,44.14,44.08,44.09,110610.0,40.6901,40.7362,40.6809,40.6901,110610.0
2018-08-21 13:50:00,44.09,44.15,44.05,44.06,254999.0,40.6901,40.7455,40.6532,40.6624,254999.0
2018-08-21 14:00:00,44.06,44.09,43.99,44.06,244972.0,40.6624,40.6901,40.5978,40.6624,244972.0
2018-08-21 14:10:00,44.06,44.1,43.91,43.92,306172.0,40.6624,40.6993,40.524,40.5332,306172.0
2018-08-21 14:20:00,43.92,43.97,43.9,43.94,294170.0,40.5332,40.5793,40.5147,40.5517,294170.0
2018-08-21 14:30:00,43.94,43.94,43.84,43.85,194886.0,40.5517,40.5517,40.4594,40.4686,194886.0
2018-08-21 14:40:00,43.86,43.91,43.81,43.82,253695.0,40.4778,40.524,40.4317,40.4409,253695.0
2018-08-21 14:50:00,43.83,43.86,43.77,43.82,223059.0,40.4501,40.4778,40.3948,40.4409,223059.0
2018-08-21 15:00:00,43.81,43.82,43.74,43.8,231004.0,40.4317,40.4409,40.3671,40.4225,231004.0
2018-08-21 15:10:00,43.81,43.86,43.78,43.82,183491.0,40.4317,40.4778,40.404,40.4409,183491.0
2018-08-21 15:20:00,43.82,43.83,43.73,43.73,277713.0,40.4409,40.4501,40.3579,40.3579,277713.0
2018-08-21 15:30:00,43.74,43.78,43.72,43.77,343013.0,40.3671,40.404,40.3486,40.3948,343013.0
2018-08-21 15:40:00,43.76,43.77,43.67,43.68,477998.0,40.3855,40.3948,40.3025,40.3117,477998.0
2018-08-21 15:50:00,43.68,43.83,43.65,43.77,1346283.0,40.3117,40.4501,40.284,40.3948,1346283.0
2018-08-22 09:30:00,43.54,43.56,43.28,43.32,458161.0,40.3694,40.388,40.1284,40.1655,458161.0
2018-08-22 09:40:00,43.31,43.36,43.1,43.14,581388.0,40.1562,40.2025,39.9615,39.9986,581388.0
2018-08-22 09:50:00,43.13,43.21,43.01,43.12,508843.0,39.9893,40.0635,39.878,39.98,508843.0
2018-08-22 10:00:00,43.13,43.17,43.01,43.09,317727.0,39.9893,40.0264,39.878,39.9522,317727.0
2018-08-22 10:10:00,43.1,43.2,43.07,43.19,302750.0,39.9615,40.0542,39.9337,40.0449,302750.0
2018-08-22 10:20:00,43.2,43.25,43.15,43.19,277194.0,40.0542,40.1006,40.0078,40.0449,277194.0
2018-08-22 10:30:00,43.19,43.35,43.19,43.32,233549.0,40.0449,40.1933,40.0449,40.1655,233549.0
2018-08-22 10:40:00,43.31,43.37,43.28,43.36,225193.0,40.1562,40.2118,40.1284,40.2025,225193.0
2018-08-22 10:50:00,43.36,43.43,43.32,43.37,251259.0,40.2025,40.2675,40.1655,40.2118,251259.0
2018-08-22 11:00:00,43.36,43.42,43.31,43.31,183879.0,40.2025,40.2582,40.1562,40.1562,183879.0
2018-08-22 11:10:00,43.32,43.35,43.28,43.33,186453.0,40.1655,40.1933,40.1284,40.1747,186453.0
2018-08-22 11:20:00,43.33,43.43,43.25,43.41,150941.0,40.1747,40.2675,40.1006,40.2489,150941.0
2018-08-22 11:30:00,43.41,43.44,43.32,43.35,271649.0,40.2489,40.2767,40.1655,40.1933,271649.0
2018-08-22 11:40:00,43.35,43.39,43.28,43.28,139023.0,40.1933,40.2304,40.1284,40.1284,139023.0
2018-08-22 11:50:00,43.28,43.34,43.25,43.27,158911.0,40.1284,40.184,40.1006,40.1191,158911.0
2018-08-22 12:00:00,43.28,43.33,43.2,43.23,179970.0,40.1284,40.1747,40.0542,40.082,179970.0
2018-08-22 12:10:00,43.23,43.26,43.18,43.26,110145.0,40.082,40.1098,40.0357,40.1098,110145.0
2018-08-22 12:20:00,43.26,43.27,43.18,43.18,104899.0,40.1098,40.1191,40.0357,40.0357,104899.0
2018-08-22 12:30:00,43.19,43.25,43.14,43.16,133569.0,40.0449,40.1006,39.9986,40.0171,133569.0
2018-08-22 12:40:00,43.16,43.2,43.15,43.19,166596.0,40.0171,40.0542,40.0078,40.0449,166596.0
2018-08-22 12:50:00,43.19,43.27,43.17,43.19,202333.0,40.0449,40.1191,40.0264,40.0449,202333.0
2018-08-22 13:00:00,43.18,43.26,43.18,43.21,161772.0,40.0357,40.1098,40.0357,40.0635,161772.0
2018-08-22 13:10:00,43.21,43.21,43.16,43.19,194911.0,40.0635,40.0635,40.0171,40.0449,194911.0
2018-08-22 13:20:00,43.18,43.2,43.13,43.14,171032.0,40.0357,40.0542,39.9893,39.9986,171032.0
2018-08-22 13:30:00,43.15,43.17,43.1,43.11,171406.0,40.0078,40.0264,39.9615,39.9708,171406.0
2018-08-22 13:40:00,43.11,43.13,43.05,43.08,224833.0,39.9708,39.9893,39.9151,39.9429,224833.0
2018-08-22 13:50:00,43.08,43.08,43.03,43.07,269635.0,39.9429,39.9429,39.8966,39.9337,269635.0
2018-08-22 14:00:00,43.07,43.11,43.02,43.05,355297.0,39.9337,39.9708,39.8873,39.9151,355297.0
2018-08-22 14:10:00,43.05,43.11,43.02,43.05,161049.0,39.9151,39.9708,39.8873,39.9151,161049.0
2018-08-22 14:20:00,43.05,43.09,43.0,43.07,203554.0,39.9151,39.9522,39.8688,39.9337,203554.0
2018-08-22 14:30:00,43.07,43.09,43.02,43.03,147842.0,39.9337,39.9522,39.8873,39.8966,147842.0
2018-08-22 14:40:00,43.04,43.07,43.02,43.05,143693.0,39.9059,39.9337,39.8873,39.9151,143693.0
2018-08-22 14:50:00,43.05,43.1,43.04,43.09,146361.0,39.9151,39.9615,39.9059,39.9522,146361.0
2018-08-22 15:00:00,43.09,43.1,43.04,43.06,162958.0,39.9522,39.9615,39.9059,39.9244,162958.0
2018-08-22 15:10:00,43.05,43.07,43.03,43.06,209511.0,39.9151,39.9337,39.8966,39.9244,209511.0
2018-08-22 15:20:00,43.07,43.07,43.01,43.02,148450.0,39.9337,39.9337,39.878,39.8873,148450.0
2018-08-22 15:30:00,43.03,43.07,43.01,43.05,290350.0,39.8966,39.9337,39.878,39.9151,290350.0
2018-08-22 15:40:00,43.05,43.08,43.03,43.05,344506.0,39.9151,39.9429,39.8966,39.9151,344506.0
2018-08-22 15:50:00,43.05,43.08,42.97,42.99,1060302.0,39.9151,39.9429,39.8409,39.8595,1060302.0
2018-08-23 09:30:00,42.81,43.06,42.81,42.95,596637.0,39.6926,39.9244,39.6926,39.8224,596637.0
2018-08-23 09:40:00,42.95,43.25,42.95,43.21,295139.0,39.8224,40.1006,39.8224,40.0635,295139.0
2018-08-23 09:50:00,43.21,43.3,43.17,43.29,297814.0,40.0635,40.1469,40.0264,40.1376,297814.0
2018-08-23 10:00:00,43.29,43.29,43.12,43.14,251069.0,40.1376,40.1376,39.98,39.9986,251069.0
2018-08-23 10:10:00,43.14,43.21,43.04,43.07,209982.0,39.9986,40.0635,39.9059,39.9337,209982.0
2018-08-23 10:20:00,43.07,43.15,43.07,43.1,150733.0,39.9337,40.0078,39.9337,39.9615,150733.0
2018-08-23 10:30:00,43.1,43.13,43.03,43.04,141067.0,39.9615,39.9893,39.8966,39.9059,141067.0
2018-08-23 10:40:00,43.04,43.1,43.02,43.08,169418.0,39.9059,39.9615,39.8873,39.9429,169418.0
2018-08-23 10:50:00,43.08,43.1,43.04,43.04,171228.0,39.9429,39.9615,39.9059,39.9059,171228.0
2018-08-23 11:00:00,43.03,43.11,42.98,43.06,190998.0,39.8966,39.9708,39.8502,39.9244,190998.0
2018-08-23 11:10:00,43.06,43.09,42.92,42.92,148803.0,39.9244,39.9522,39.7946,39.7946,148803.0
2018-08-23 11:20:00,42.92,42.98,42.89,42.94,178878.0,39.7946,39.8502,39.7668,39.8131,178878.0
2018-08-23 11:30:00,42.93,42.98,42.87,42.88,148786.0,39.8039,39.8502,39.7482,39.7575,148786.0
2018-08-23 11:40:00,42.89,42.94,42.85,42.91,186263.0,39.7668,39.8131,39.7297,39.7853,186263.0
2018-08-23 11:50:00,42.91,42.94,42.86,42.87,161316.0,39.7853,39.8131,39.739,39.7482,161316.0
2018-08-23 12:00:00,42.89,42.93,42.85,42.91,159322.0,39.7668,39.8039,39.7297,39.7853,159322.0
2018-08-23 12:10:00,42.91,42.99,42.87,42.97,154930.0,39.7853,39.8595,39.7482,39.8409,154930.0
2018-08-23 12:20:00,42.97,43.03,42.96,42.98,174273.0,39.8409,39.8966,39.8317,39.8502,174273.0
2018-08-23 12:30:00,42.98,43.0,42.91,42.95,113571.0,39.8502,39.8688,39.7853,39.8224,113571.0
2018-08-23 12:40:00,42.95,43.01,42.93,42.94,121258.0,39.8224,39.878,39.8039,39.8131,121258.0
2018-08-23 12:50:00,42.94,42.95,42.88,42.92,118341.0,39.8131,39.8224,39.7575,39.7946,118341.0
2018-08-23 13:00:00,42.92,42.95,42.9,42.93,180267.0,39.7946,39.8224,39.776,39.8039,180267.0
2018-08-23 13:10:00,42.94,42.95,42.83,42.88,214949.0,39.8131,39.8224,39.7111,39.7575,214949.0
2018-08-23 13:20:00,42.88,42.93,42.87,42.91,76764.0,39.7575,39.8039,39.7482,39.7853,76764.0
2018-08-23 13:30:00,42.91,42.92,42.86,42.9,79535.0,39.7853,39.7946,39.739,39.776,79535.0
2018-08-23 13:40:00,42.9,42.94,42.88,42.88,93300.0,39.776,39.8131,39.7575,39.7575,93300.0
2018-08-23 13:50:00,42.88,42.9,42.83,42.86,113202.0,39.7575,39.776,39.7111,39.739,113202.0
2018-08-23 14:00:00,42.85,42.94,42.85,42.91,94686.0,39.7297,39.8131,39.7297,39.7853,94686.0
2018-08-23 14:10:00,42.91,42.92,42.86,42.88,271425.0,39.7853,39.7946,39.739,39.7575,271425.0
2018-08-23 14:20:00,42.88,42.9,42.82,42.82,84249.0,39.7575,39.776,39.7019,39.7019,84249.0
2018-08-23 14:30:00,42.83,42.85,42.78,42.78,207758.0,39.7111,39.7297,39.6648,39.6648,207758.0
2018-08-23 14:40:00,42.78,42.83,42.76,42.8,133639.0,39.6648,39.7111,39.6462,39.6833,133639.0
2018-08-23 14:50:00,42.79,42.8,42.73,42.75,135811.0,39.6741,39.6833,39.6184,39.637,135811.0
2018-08-23 15:00:00,42.75,42.82,42.74,42.77,193050.0,39.637,39.7019,39.6277,39.6555,193050.0
2018-08-23 15:10:00,42.77,42.84,42.76,42.79,137972.0,39.6555,39.7204,39.6462,39.6741,137972.0
2018-08-23 15:20:00,42.79,42.8,42.68,42.75,241412.0,39.6741,39.6833,39.5721,39.637,241412.0
2018-08-23 15:30:00,42.75,42.78,42.7,42.7,202794.0,39.637,39.6648,39.5906,39.5906,202794.0
2018-08-23 15:40:00,42.7,42.72,42.65,42.7,319069.0,39.5906,39.6092,39.5443,39.5906,319069.0
2018-08-23 15:50:00,42.69,42.8,42.67,42.79,1052229.0,39.5813,39.6833,39.5628,39.6741,1052229.0
2018-08-24 09:30:00,42.89,43.06,42.59,42.68,580358.0,39.7668,39.9244,39.4886,39.5721,580358.0
2018-08-24 09:40:00,42.68,42.73,42.58,42.64,307094.0,39.5721,39.6184,39.4793,39.535,307094.0
2018-08-24 09:50:00,42.65,42.66,42.52,42.57,303820.0,39.5443,39.5535,39.4237,39.4701,303820.0
2018-08-24 10:00:00,42.58,42.67,42.54,42.59,266106.0,39.4793,39.5628,39.4423,39.4886,266106.0
2018-08-24 10:10:00,42.59,42.72,42.53,42.69,364720.0,39.4886,39.6092,39.433,39.5813,364720.0
2018-08-24 10:20:00,42.69,42.76,42.62,42.68,281118.0,39.5813,39.6462,39.5164,39.5721,281118.0
2018-08-24 10:30:00,42.68,42.84,42.62,42.79,284407.0,39.5721,39.7204,39.5164,39.6741,284407.0
2018-08-24 10:40:00,42.79,42.92,42.78,42.9,260338.0,39.6741,39.7946,39.6648,39.776,260338.0
2018-08-24 10:50:00,42.89,42.92,42.84,42.89,162301.0,39.7668,39.7946,39.7204,39.7668,162301.0
2018-08-24 11:00:00,42.89,42.94,42.81,42.92,202171.0,39.7668,39.8131,39.6926,39.7946,202171.0
2018-08-24 11:10:00,42.92,42.97,42.89,42.93,204643.0,39.7946,39.8409,39.7668,39.8039,204643.0
2018-08-24 11:20:00,42.92,42.94,42.75,42.76,207624.0,39.7946,39.8131,39.637,39.6462,207624.0
2018-08-24 11:30:00,42.76,42.87,42.73,42.85,140809.0,39.6462,39.7482,39.6184,39.7297,140809.0
2018-08-24 11:40:00,42.85,42.86,42.82,42.83,82314.0,39.7297,39.739,39.7019,39.7111,82314.0
2018-08-24 11:50:00,42.84,42.84,42.75,42.81,126138.0,39.7204,39.7204,39.637,39.6926,126138.0
2018-08-24 12:00:00,42.81,42.85,42.77,42.77,88468.0,39.6926,39.7297,39.6555,39.6555,88468.0
2018-08-24 12:10:00,42.78,42.8,42.73,42.76,128685.0,39.6648,39.6833,39.6184,39.6462,128685.0
2018-08-24 12:20:00,42.77,42.77,42.71,42.74,135003.0,39.6555,39.6555,39.5999,39.6277,135003.0
2018-08-24 12:30:00,42.73,42.77,42.71,42.77,84641.0,39.6184,39.6555,39.5999,39.6555,84641.0
2018-08-24 12:40:00,42.77,42.83,42.76,42.8,82346.0,39.6555,39.7111,39.6462,39.6833,82346.0
2018-08-24 12:50:00,42.79,42.82,42.77,42.8,97416.0,39.6741,39.7019,39.6555,39.6833,97416.0
2018-08-24 13:00:00,42.8,42.81,42.72,42.73,118877.0,39.6833,39.6926,39.6092,39.6184,118877.0
2018-08-24 13:10:00,42.73,42.76,42.68,42.76,109326.0,39.6184,39.6462,39.5721,39.6462,109326.0
2018-08-24 13:20:00,42.76,42.81,42.75,42.79,86812.0,39.6462,39.6926,39.637,39.6741,86812.0
2018-08-24 13:30:00,42.8,42.8,42.72,42.79,89056.0,39.6833,39.6833,39.6092,39.6741,89056.0
2018-08-24 13:40:00,42.79,42.79,42.72,42.74,74190.0,39.6741,39.6741,39.6092,39.6277,74190.0
2018-08-24 13:50:00,42.75,42.76,42.7,42.73,76797.0,39.637,39.6462,39.5906,39.6184,76797.0
2018-08-24 14:00:00,42.73,42.76,42.68,42.75,115192.0,39.6184,39.6462,39.5721,39.637,115192.0
2018-08-24 14:10:00,42.76,42.78,42.73,42.75,111913.0,39.6462,39.6648,39.6184,39.637,111913.0
2018-08-24 14:20:00,42.75,42.81,42.73,42.8,114337.0,39.637,39.6926,39.6184,39.6833,114337.0
2018-08-24 14:30:00,42.8,42.82,42.75,42.79,88115.0,39.6833,39.7019,39.637,39.6741,88115.0
2018-08-24 14:40:00,42.78,42.83,42.78,42.82,101593.0,39.6648,39.7111,39.6648,39.7019,101593.0
2018-08-24 14:50:00,42.82,42.85,42.8,42.81,79441.0,39.7019,39.7297,39.6833,39.6926,79441.0
2018-08-24 15:00:00,42.81,42.82,42.75,42.76,84768.0,39.6926,39.7019,39.637,39.6462,84768.0
2018-08-24 15:10:00,42.76,42.8,42.75,42.79,127425.0,39.6462,39.6833,39.637,39.6741,127425.0
2018-08-24 15:20:00,42.8,42.81,42.76,42.79,130638.0,39.6833,39.6926,39.6462,39.6741,130638.0
2018-08-24 15:30:00,42.78,42.79,42.73,42.77,186586.0,39.6648,39.6741,39.6184,39.6555,186586.0
2018-08-24 15:40:00,42.77,42.8,42.73,42.76,208002.0,39.6555,39.6833,39.6184,39.6462,208002.0
2018-08-24 15:50:00,42.77,42.78,42.71,42.73,663973.0,39.6555,39.6648,39.5999,39.6184,663973.0
2018-08-27 09:30:00,43.01,43.04,42.75,43.03,560781.0,39.878,39.9059,39.637,39.8966,560781.0
2018-08-27 09:40:00,43.04,43.3,43.0,43.28,400957.0,39.9059,40.1469,39.8688,40.1284,400957.0
2018-08-27 09:50:00,43.28,43.54,43.27,43.53,430032.0,40.1284,40.3694,40.1191,40.3602,430032.0
2018-08-27 10:00:00,43.53,43.7,43.5,43.69,380073.0,40.3602,40.5178,40.3324,40.5085,380073.0
2018-08-27 10:10:00,43.68,43.99,43.68,43.97,481891.0,40.4992,40.7867,40.4992,40.7681,481891.0
2018-08-27 10:20:00,43.97,44.2,43.95,44.12,727923.0,40.7681,40.9814,40.7496,40.9072,727923.0
2018-08-27 10:30:00,44.11,44.11,43.93,44.04,650175.0,40.8979,40.8979,40.731,40.833,650175.0
2018-08-27 10:40:00,44.03,44.1,43.96,44.09,493751.0,40.8238,40.8887,40.7589,40.8794,493751.0
2018-08-27 10:50:00,44.09,44.1,43.9,43.95,340603.0,40.8794,40.8887,40.7032,40.7496,340603.0
2018-08-27 11:00:00,43.95,44.01,43.87,43.91,352320.0,40.7496,40.8052,40.6754,40.7125,352320.0
2018-08-27 11:10:00,43.9,43.99,43.88,43.94,213544.0,40.7032,40.7867,40.6847,40.7403,213544.0
2018-08-27 11:20:00,43.94,43.95,43.84,43.89,184383.0,40.7403,40.7496,40.6476,40.694,184383.0
2018-08-27 11:30:00,43.88,43.98,43.85,43.85,217509.0,40.6847,40.7774,40.6569,40.6569,217509.0
2018-08-27 11:40:00,43.84,43.9,43.82,43.83,145413.0,40.6476,40.7032,40.6291,40.6383,145413.0
2018-08-27 11:50:00,43.84,43.89,43.77,43.88,128050.0,40.6476,40.694,40.5827,40.6847,128050.0
2018-08-27 12:00:00,43.88,44.01,43.86,44.01,196829.0,40.6847,40.8052,40.6661,40.8052,196829.0
2018-08-27 12:10:00,44.02,44.02,43.89,43.92,177730.0,40.8145,40.8145,40.694,40.7218,177730.0
2018-08-27 12:20:00,43.93,43.96,43.91,43.92,71547.0,40.731,40.7589,40.7125,40.7218,71547.0
2018-08-27 12:30:00,43.91,43.93,43.84,43.89,144767.0,40.7125,40.731,40.6476,40.694,144767.0
2018-08-27 12:40:00,43.89,43.93,43.88,43.91,59297.0,40.694,40.731,40.6847,40.7125,59297.0
2018-08-27 12:50:00,43.91,43.97,43.9,43.95,117178.0,40.7125,40.7681,40.7032,40.7496,117178.0
2018-08-27 13:00:00,43.95,43.98,43.9,43.95,108951.0,40.7496,40.7774,40.7032,40.7496,108951.0
2018-08-27 13:10:00,43.94,43.97,43.93,43.96,121086.0,40.7403,40.7681,40.731,40.7589,121086.0
2018-08-27 13:20:00,43.95,43.96,43.89,43.91,100893.0,40.7496,40.7589,40.694,40.7125,100893.0
2018-08-27 13:30:00,43.91,43.92,43.88,43.9,157978.0,40.7125,40.7218,40.6847,40.7032,157978.0
2018-08-27 13:40:00,43.89,43.91,43.86,43.88,124109.0,40.694,40.7125,40.6661,40.6847,124109.0
2018-08-27 13:50:00,43.88,43.91,43.84,43.84,119718.0,40.6847,40.7125,40.6476,40.6476,119718.0
2018-08-27 14:00:00,43.84,43.87,43.82,43.85,144901.0,40.6476,40.6754,40.6291,40.6569,144901.0
2018-08-27 14:10:00,43.84,43.85,43.71,43.73,123083.0,40.6476,40.6569,40.5271,40.5456,123083.0
2018-08-27 14:20:00,43.73,43.81,43.71,43.79,125424.0,40.5456,40.6198,40.5271,40.6012,125424.0
2018-08-27 14:30:00,43.79,43.86,43.77,43.8,486337.0,40.6012,40.6661,40.5827,40.6105,486337.0
2018-08-27 14:40:00,43.8,43.86,43.8,43.83,180297.0,40.6105,40.6661,40.6105,40.6383,180297.0
2018-08-27 14:50:00,43.82,43.86,43.81,43.82,136201.0,40.6291,40.6661,40.6198,40.6291,136201.0
2018-08-27 15:00:00,43.81,43.82,43.78,43.8,137431.0,40.6198,40.6291,40.592,40.6105,137431.0
2018-08-27 15:10:00,43.8,43.8,43.71,43.75,156933.0,40.6105,40.6105,40.5271,40.5641,156933.0
2018-08-27 15:20:00,43.75,43.8,43.71,43.77,170307.0,40.5641,40.6105,40.5271,40.5827,170307.0
2018-08-27 15:30:00,43.77,43.81,43.75,43.76,135286.0,40.5827,40.6198,40.5641,40.5734,135286.0
2018-08-27 15:40:00,43.76,43.81,43.74,43.75,251799.0,40.5734,40.6198,40.5549,40.5641,251799.0
2018-08-27 15:50:00,43.75,43.77,43.71,43.75,664999.0,40.5641,40.5827,40.5271,40.5641,664999.0
2018-08-28 09:30:00,43.23,43.37,42.95,43.09,1043044.0,40.082,40.2118,39.8224,39.9522,1043044.0
2018-08-28 09:40:00,43.09,43.5,43.08,43.42,563835.0,39.9522,40.3324,39.9429,40.2582,563835.0
2018-08-28 09:50:00,43.42,43.53,43.3,43.52,514914.0,40.2582,40.3602,40.1469,40.3509,514914.0
2018-08-28 10:00:00,43.52,43.64,43.49,43.57,479282.0,40.3509,40.4622,40.3231,40.3973,479282.0
2018-08-28 10:10:00,43.57,43.63,43.3,43.33,873199.0,40.3973,40.4529,40.1469,40.1747,873199.0
2018-08-28 10:20:00,43.33,43.37,43.18,43.27,334216.0,40.1747,40.2118,40.0357,40.1191,334216.0
2018-08-28 10:30:00,43.27,43.35,43.15,43.32,471513.0,40.1191,40.1933,40.0078,40.1655,471513.0
2018-08-28 10:40:00,43.31,43.41,43.26,43.27,249073.0,40.1562,40.2489,40.1098,40.1191,249073.0
2018-08-28 10:50:00,43.27,43.4,43.26,43.36,187820.0,40.1191,40.2396,40.1098,40.2025,187820.0
2018-08-28 11:00:00,43.36,43.42,43.29,43.31,190132.0,40.2025,40.2582,40.1376,40.1562,190132.0
2018-08-28 11:10:00,43.32,43.41,43.28,43.34,192003.0,40.1655,40.2489,40.1284,40.184,192003.0
2018-08-28 11:20:00,43.35,43.37,43.21,43.23,290905.0,40.1933,40.2118,40.0635,40.082,290905.0
2018-08-28 11:30:00,43.23,43.24,43.09,43.11,376378.0,40.082,40.0913,39.9522,39.9708,376378.0
2018-08-28 11:40:00,43.1,43.21,42.98,43.15,351480.0,39.9615,40.0635,39.8502,40.0078,351480.0
2018-08-28 11:50:00,43.15,43.22,43.09,43.14,253637.0,40.0078,40.0727,39.9522,39.9986,253637.0
2018-08-28 12:00:00,43.15,43.21,43.11,43.16,174842.0,40.0078,40.0635,39.9708,40.0171,174842.0
2018-08-28 12:10:00,43.16,43.27,43.14,43.25,260261.0,40.0171,40.1191,39.9986,40.1006,260261.0
2018-08-28 12:20:00,43.25,43.37,43.24,43.3,258296.0,40.1006,40.2118,40.0913,40.1469,258296.0
2018-08-28 12:30:00,43.3,43.34,43.25,43.26,164534.0,40.1469,40.184,40.1006,40.1098,164534.0
2018-08-28 12:40:00,43.26,43.27,43.19,43.27,172230.0,40.1098,40.1191,40.0449,40.1191,172230.0
2018-08-28 12:50:00,43.27,43.3,43.22,43.29,108469.0,40.1191,40.1469,40.0727,40.1376,108469.0
2018-08-28 13:00:00,43.29,43.3,43.24,43.27,94205.0,40.1376,40.1469,40.0913,40.1191,94205.0
2018-08-28 13:10:00,43.27,43.28,43.21,43.21,112798.0,40.1191,40.1284,40.0635,40.0635,112798.0
2018-08-28 13:20:00,43.22,43.28,43.11,43.13,171270.0,40.0727,40.1284,39.9708,39.9893,171270.0
2018-08-28 13:30:00,43.13,43.25,43.13,43.25,119335.0,39.9893,40.1006,39.9893,40.1006,119335.0
2018-08-28 13:40:00,43.25,43.3,43.24,43.3,90768.0,40.1006,40.1469,40.0913,40.1469,90768.0
2018-08-28 13:50:00,43.3,43.34,43.24,43.27,120901.0,40.1469,40.184,40.0913,40.1191,120901.0
2018-08-28 14:00:00,43.28,43.35,43.27,43.31,102351.0,40.1284,40.1933,40.1191,40.1562,102351.0
2018-08-28 14:10:00,43.3,43.33,43.25,43.27,136879.0,40.1469,40.1747,40.1006,40.1191,136879.0
2018-08-28 14:20:00,43.27,43.36,43.25,43.27,235382.0,40.1191,40.2025,40.1006,40.1191,235382.0
2018-08-28 14:30:00,43.26,43.31,43.26,43.27,145377.0,40.1098,40.1562,40.1098,40.1191,145377.0
2018-08-28 14:40:00,43.27,43.33,43.23,43.29,188770.0,40.1191,40.1747,40.082,40.1376,188770.0
2018-08-28 14:50:00,43.28,43.3,43.2,43.27,189976.0,40.1284,40.1469,40.0542,40.1191,189976.0
2018-08-28 15:00:00,43.26,43.29,43.21,43.24,202339.0,40.1098,40.1376,40.0635,40.0913,202339.0
2018-08-28 15:10:00,43.25,43.28,43.22,43.24,231471.0,40.1006,40.1284,40.0727,40.0913,231471.0
2018-08-28 15:20:00,43.24,43.32,43.23,43.3,223558.0,40.0913,40.1655,40.082,40.1469,223558.0
2018-08-28 15:30:00,43.31,43.39,43.26,43.39,353869.0,40.1562,40.2304,40.1098,40.2304,353869.0
2018-08-28 15:40:00,43.39,43.39,43.25,43.31,361653.0,40.2304,40.2304,40.1006,40.1562,361653.0
2018-08-28 15:50:00,43.3,43.41,43.27,43.41,891619.0,40.1469,40.2489,40.1191,40.2489,891619.0
2018-08-29 09:30:00,43.31,43.38,43.08,43.14,631466.0,40.1562,40.2211,39.9429,39.9986,631466.0
2018-08-29 09:40:00,43.13,43.32,43.03,43.05,554620.0,39.9893,40.1655,39.8966,39.9151,554620.0
2018-08-29 09:50:00,43.05,43.15,42.96,42.99,661393.0,39.9151,40.0078,39.8317,39.8595,661393.0
2018-08-29 10:00:00,43.0,43.01,42.86,43.0,482847.0,39.8688,39.878,39.739,39.8688,482847.0
2018-08-29 10:10:00,42.99,43.0,42.92,43.0,376666.0,39.8595,39.8688,39.7946,39.8688,376666.0
2018-08-29 10:20:00,43.0,43.17,42.97,43.1,276257.0,39.8688,40.0264,39.8409,39.9615,276257.0
2018-08-29 10:30:00,43.1,43.11,43.04,43.08,430792.0,39.9615,39.9708,39.9059,39.9429,430792.0
2018-08-29 10:40:00,43.07,43.25,43.04,43.23,335462.0,39.9337,40.1006,39.9059,40.082,335462.0
2018-08-29 10:50:00,43.23,43.29,43.15,43.25,271169.0,40.082,40.1376,40.0078,40.1006,271169.0
2018-08-29 11:00:00,43.25,43.32,43.2,43.24,171448.0,40.1006,40.1655,40.0542,40.0913,171448.0
2018-08-29 11:10:00,43.23,43.3,43.2,43.21,203606.0,40.082,40.1469,40.0542,40.0635,203606.0
2018-08-29 11:20:00,43.21,43.21,43.08,43.09,319418.0,40.0635,40.0635,39.9429,39.9522,319418.0
2018-08-29 11:30:00,43.09,43.12,43.04,43.08,413513.0,39.9522,39.98,39.9059,39.9429,413513.0
2018-08-29 11:40:00,43.09,43.11,43.07,43.11,348018.0,39.9522,39.9708,39.9337,39.9708,348018.0
2018-08-29 11:50:00,43.11,43.12,43.0,43.05,285119.0,39.9708,39.98,39.8688,39.9151,285119.0
2018-08-29 12:00:00,43.05,43.08,42.97,43.07,328644.0,39.9151,39.9429,39.8409,39.9337,328644.0
2018-08-29 12:10:00,43.06,43.12,43.04,43.1,288902.0,39.9244,39.98,39.9059,39.9615,288902.0
2018-08-29 12:20:00,43.1,43.12,43.05,43.09,184962.0,39.9615,39.98,39.9151,39.9522,184962.0
2018-08-29 12:30:00,43.09,43.1,43.04,43.08,249142.0,39.9522,39.9615,39.9059,39.9429,249142.0
2018-08-29 12:40:00,43.08,43.17,43.08,43.16,205461.0,39.9429,40.0264,39.9429,40.0171,205461.0
2018-08-29 12:50:00,43.16,43.21,43.14,43.21,322784.0,40.0171,40.0635,39.9986,40.0635,322784.0
2018-08-29 13:00:00,43.21,43.28,43.19,43.26,272002.0,40.0635,40.1284,40.0449,40.1098,272002.0
2018-08-29 13:10:00,43.26,43.34,43.25,43.33,130780.0,40.1098,40.184,40.1006,40.1747,130780.0
2018-08-29 13:20:00,43.33,43.33,43.2,43.21,161271.0,40.1747,40.1747,40.0542,40.0635,161271.0
2018-08-29 13:30:00,43.2,43.24,43.18,43.22,138351.0,40.0542,40.0913,40.0357,40.0727,138351.0
2018-08-29 13:40:00,43.21,43.23,43.14,43.16,133728.0,40.0635,40.082,39.9986,40.0171,133728.0
2018-08-29 13:50:00,43.17,43.17,43.06,43.09,185543.0,40.0264,40.0264,39.9244,39.9522,185543.0
2018-08-29 14:00:00,43.09,43.15,43.08,43.11,154892.0,39.9522,40.0078,39.9429,39.9708,154892.0
2018-08-29 14:10:00,43.12,43.18,43.1,43.17,206154.0,39.98,40.0357,39.9615,40.0264,206154.0
2018-08-29 14:20:00,43.17,43.18,43.12,43.17,130411.0,40.0264,40.0357,39.98,40.0264,130411.0
2018-08-29 14:30:00,43.17,43.18,43.05,43.05,274487.0,40.0264,40.0357,39.9151,39.9151,274487.0
2018-08-29 14:40:00,43.05,43.08,43.01,43.02,184040.0,39.9151,39.9429,39.878,39.8873,184040.0
2018-08-29 14:50:00,43.02,43.08,43.0,43.04,296774.0,39.8873,39.9429,39.8688,39.9059,296774.0
2018-08-29 15:00:00,43.05,43.12,43.04,43.09,234319.0,39.9151,39.98,39.9059,39.9522,234319.0
2018-08-29 15:10:00,43.09,43.2,43.08,43.2,235396.0,39.9522,40.0542,39.9429,40.0542,235396.0
2018-08-29 15:20:00,43.19,43.24,43.18,43.21,232015.0,40.0449,40.0913,40.0357,40.0635,232015.0
2018-08-29 15:30:00,43.22,43.24,43.17,43.21,333240.0,40.0727,40.0913,40.0264,40.0635,333240.0
2018-08-29 15:40:00,43.2,43.21,43.14,43.14,662178.0,40.0542,40.0635,39.9986,39.9986,662178.0
2018-08-29 15:50:00,43.14,43.15,43.05,43.09,876613.0,39.9986,40.0078,39.9151,39.9522,876613.0
2018-08-30 09:30:00,42.9,43.29,42.89,43.18,506581.0,39.776,40.1376,39.7668,40.0357,506581.0
2018-08-30 09:40:00,43.19,43.5,43.18,43.4,316626.0,40.0449,40.3324,40.0357,40.2396,316626.0
2018-08-30 09:50:00,43.4,43.41,43.28,43.33,319171.0,40.2396,40.2489,40.1284,40.1747,319171.0
2018-08-30 10:00:00,43.32,43.38,43.19,43.2,274354.0,40.1655,40.2211,40.0449,40.0542,274354.0
2018-08-30 10:10:00,43.21,43.31,43.17,43.24,209953.0,40.0635,40.1562,40.0264,40.0913,209953.0
2018-08-30 10:20:00,43.25,43.34,43.16,43.17,791956.0,40.1006,40.184,40.0171,40.0264,791956.0
2018-08-30 10:30:00,43.17,43.36,43.16,43.28,206329.0,40.0264,40.2025,40.0171,40.1284,206329.0
2018-08-30 10:40:00,43.28,43.29,43.16,43.2,216102.0,40.1284,40.1376,40.0171,40.0542,216102.0
2018-08-30 10:50:00,43.2,43.22,43.14,43.21,157617.0,40.0542,40.0727,39.9986,40.0635,157617.0
2018-08-30 11:00:00,43.22,43.3,43.19,43.25,156956.0,40.0727,40.1469,40.0449,40.1006,156956.0
2018-08-30 11:10:00,43.26,43.39,43.25,43.34,152834.0,40.1098,40.2304,40.1006,40.184,152834.0
2018-08-30 11:20:00,43.34,43.35,43.24,43.28,155004.0,40.184,40.1933,40.0913,40.1284,155004.0
2018-08-30 11:30:00,43.28,43.29,43.12,43.16,172202.0,40.1284,40.1376,39.98,40.0171,172202.0
2018-08-30 11:40:00,43.17,43.21,43.15,43.17,98663.0,40.0264,40.0635,40.0078,40.0264,98663.0
2018-08-30 11:50:00,43.18,43.23,43.16,43.23,69474.0,40.0357,40.082,40.0171,40.082,69474.0
2018-08-30 12:00:00,43.22,43.25,43.19,43.2,71793.0,40.0727,40.1006,40.0449,40.0542,71793.0
2018-08-30 12:10:00,43.19,43.27,43.18,43.22,70471.0,40.0449,40.1191,40.0357,40.0727,70471.0
2018-08-30 12:20:00,43.21,43.31,43.21,43.23,84242.0,40.0635,40.1562,40.0635,40.082,84242.0
2018-08-30 12:30:00,43.24,43.38,43.24,43.38,141652.0,40.0913,40.2211,40.0913,40.2211,141652.0
2018-08-30 12:40:00,43.39,43.4,43.34,43.4,124865.0,40.2304,40.2396,40.184,40.2396,124865.0
2018-08-30 12:50:00,43.39,43.44,43.38,43.4,141979.0,40.2304,40.2767,40.2211,40.2396,141979.0
2018-08-30 13:00:00,43.39,43.41,43.33,43.36,90091.0,40.2304,40.2489,40.1747,40.2025,90091.0
2018-08-30 13:10:00,43.36,43.42,43.35,43.37,115008.0,40.2025,40.2582,40.1933,40.2118,115008.0
2018-08-30 13:20:00,43.37,43.39,43.3,43.35,100615.0,40.2118,40.2304,40.1469,40.1933,100615.0
2018-08-30 13:30:00,43.35,43.38,43.33,43.34,106096.0,40.1933,40.2211,40.1747,40.184,106096.0
2018-08-30 13:40:00,43.34,43.36,43.32,43.34,79517.0,40.184,40.2025,40.1655,40.184,79517.0
2018-08-30 13:50:00,43.34,43.37,43.3,43.32,81911.0,40.184,40.2118,40.1469,40.1655,81911.0
2018-08-30 14:00:00,43.33,43.36,43.29,43.31,72125.0,40.1747,40.2025,40.1376,40.1562,72125.0
2018-08-30 14:10:00,43.3,43.38,43.19,43.21,235054.0,40.1469,40.2211,40.0449,40.0635,235054.0
2018-08-30 14:20:00,43.21,43.28,43.17,43.19,143835.0,40.0635,40.1284,40.0264,40.0449,143835.0
2018-08-30 14:30:00,43.19,43.33,43.18,43.33,174026.0,40.0449,40.1747,40.0357,40.1747,174026.0
2018-08-30 14:40:00,43.33,43.33,43.25,43.27,99508.0,40.1747,40.1747,40.1006,40.1191,99508.0
2018-08-30 14:50:00,43.28,43.28,43.21,43.23,98657.0,40.1284,40.1284,40.0635,40.082,98657.0
2018-08-30 15:00:00,43.22,43.22,43.1,43.13,131517.0,40.0727,40.0727,39.9615,39.9893,131517.0
2018-08-30 15:10:00,43.13,43.16,43.07,43.1,140473.0,39.9893,40.0171,39.9337,39.9615,140473.0
2018-08-30 15:20:00,43.11,43.13,43.07,43.13,107399.0,39.9708,39.9893,39.9337,39.9893,107399.0
2018-08-30 15:30:00,43.13,43.16,43.1,43.14,166128.0,39.9893,40.0171,39.9615,39.9986,166128.0
2018-08-30 15:40:00,43.14,43.16,43.11,43.13,224598.0,39.9986,40.0171,39.9708,39.9893,224598.0
2018-08-30 15:50:00,43.12,43.15,43.06,43.15,1255684.0,39.98,40.0078,39.9244,40.0078,1255684.0
2018-08-31 09:30:00,43.12,43.23,42.97,43.15,340815.0,39.98,40.082,39.8409,40.0078,340815.0
2018-08-31 09:40:00,43.15,43.21,43.1,43.2,212943.0,40.0078,40.0635,39.9615,40.0542,212943.0
2018-08-31 09:50:00,43.2,43.29,43.17,43.23,226221.0,40.0542,40.1376,40.0264,40.082,226221.0
2018-08-31 10:00:00,43.22,43.3,43.11,43.2,172394.0,40.0727,40.1469,39.9708,40.0542,172394.0
2018-08-31 10:10:00,43.2,43.28,43.18,43.2,127350.0,40.0542,40.1284,40.0357,40.0542,127350.0
2018-08-31 10:20:00,43.2,43.23,43.15,43.19,205380.0,40.0542,40.082,40.0078,40.0449,205380.0
2018-08-31 10:30:00,43.19,43.26,43.16,43.26,149496.0,40.0449,40.1098,40.0171,40.1098,149496.0
2018-08-31 10:40:00,43.26,43.27,43.18,43.19,103742.0,40.1098,40.1191,40.0357,40.0449,103742.0
2018-08-31 10:50:00,43.2,43.25,43.11,43.14,132709.0,40.0542,40.1006,39.9708,39.9986,132709.0
2018-08-31 11:00:00,43.14,43.17,43.01,43.04,113851.0,39.9986,40.0264,39.878,39.9059,113851.0
2018-08-31 11:10:00,43.04,43.07,43.0,43.05,93385.0,39.9059,39.9337,39.8688,39.9151,93385.0
2018-08-31 11:20:00,43.04,43.08,42.99,43.02,122644.0,39.9059,39.9429,39.8595,39.8873,122644.0
2018-08-31 11:30:00,43.02,43.08,43.0,43.06,124981.0,39.8873,39.9429,39.8688,39.9244,124981.0
2018-08-31 11:40:00,43.07,43.07,42.92,42.94,110407.0,39.9337,39.9337,39.7946,39.8131,110407.0
2018-08-31 11:50:00,42.94,42.98,42.9,42.96,104072.0,39.8131,39.8502,39.776,39.8317,104072.0
2018-08-31 12:00:00,42.96,42.96,42.92,42.93,102335.0,39.8317,39.8317,39.7946,39.8039,102335.0
2018-08-31 12:10:00,42.92,43.02,42.9,42.99,143193.0,39.7946,39.8873,39.776,39.8595,143193.0
2018-08-31 12:20:00,42.99,43.01,42.93,43.0,82776.0,39.8595,39.878,39.8039,39.8688,82776.0
2018-08-31 12:30:00,43.0,43.01,42.91,42.95,110751.0,39.8688,39.878,39.7853,39.8224,110751.0
2018-08-31 12:40:00,42.94,42.99,42.94,42.96,109084.0,39.8131,39.8595,39.8131,39.8317,109084.0
2018-08-31 12:50:00,42.96,42.97,42.91,42.91,55700.0,39.8317,39.8409,39.7853,39.7853,55700.0
2018-08-31 13:00:00,42.91,42.92,42.84,42.87,156615.0,39.7853,39.7946,39.7204,39.7482,156615.0
2018-08-31 13:10:00,42.86,42.87,42.84,42.85,102072.0,39.739,39.7482,39.7204,39.7297,102072.0
2018-08-31 13:20:00,42.85,42.88,42.84,42.87,139844.0,39.7297,39.7575,39.7204,39.7482,139844.0
2018-08-31 13:30:00,42.87,42.96,42.83,42.94,200092.0,39.7482,39.8317,39.7111,39.8131,200092.0
2018-08-31 13:40:00,42.93,42.95,42.89,42.94,95222.0,39.8039,39.8224,39.7668,39.8131,95222.0
2018-08-31 13:50:00,42.95,43.0,42.93,43.0,120975.0,39.8224,39.8688,39.8039,39.8688,120975.0
2018-08-31 14:00:00,43.0,43.03,42.96,43.0,145859.0,39.8688,39.8966,39.8317,39.8688,145859.0
2018-08-31 14:10:00,43.01,43.05,42.97,43.02,119752.0,39.878,39.9151,39.8409,39.8873,119752.0
2018-08-31 14:20:00,43.02,43.1,43.01,43.09,163292.0,39.8873,39.9615,39.878,39.9522,163292.0
2018-08-31 14:30:00,43.09,43.1,43.03,43.04,88669.0,39.9522,39.9615,39.8966,39.9059,88669.0
2018-08-31 14:40:00,43.05,43.1,43.03,43.08,72145.0,39.9151,39.9615,39.8966,39.9429,72145.0
2018-08-31 14:50:00,43.08,43.11,43.06,43.07,102258.0,39.9429,39.9708,39.9244,39.9337,102258.0
2018-08-31 15:00:00,43.07,43.13,43.07,43.07,97510.0,39.9337,39.9893,39.9337,39.9337,97510.0
2018-08-31 15:10:00,43.08,43.09,43.04,43.05,136323.0,39.9429,39.9522,39.9059,39.9151,136323.0
2018-08-31 15:20:00,43.05,43.07,42.98,43.02,176152.0,39.9151,39.9337,39.8502,39.8873,176152.0
2018-08-31 15:30:00,43.02,43.09,43.01,43.06,171567.0,39.8873,39.9522,39.878,39.9244,171567.0
2018-08-31 15:40:00,43.06,43.06,43.02,43.02,229444.0,39.9244,39.9244,39.8873,39.8873,229444.0
2018-08-31 15:50:00,43.03,43.11,43.0,43.01,647155.0,39.8966,39.9708,39.8688,39.878,647155.0
2018-09-04 09:30:00,42.84,43.0,42.37,42.39,715026.0,39.7204,39.8688,39.2846,39.3032,715026.0
2018-09-04 09:40:00,42.4,42.47,42.25,42.31,803025.0,39.3125,39.3774,39.1734,39.229,803025.0
2018-09-04 09:50:00,42.32,42.44,42.22,42.31,600284.0,39.2383,39.3495,39.1456,39.229,600284.0
2018-09-04 10:00:00,42.31,42.46,42.21,42.23,690153.0,39.229,39.3681,39.1363,39.1548,690153.0
2018-09-04 10:10:00,42.22,42.39,42.2,42.27,559525.0,39.1456,39.3032,39.127,39.1919,559525.0
2018-09-04 10:20:00,42.27,42.37,42.19,42.24,503127.0,39.1919,39.2846,39.1177,39.1641,503127.0
2018-09-04 10:30:00,42.25,42.33,42.18,42.23,431471.0,39.1734,39.2476,39.1085,39.1548,431471.0
2018-09-04 10:40:00,42.23,42.35,42.19,42.34,393025.0,39.1548,39.2661,39.1177,39.2568,393025.0
2018-09-04 10:50:00,42.34,42.39,42.22,42.23,504883.0,39.2568,39.3032,39.1456,39.1548,504883.0
2018-09-04 11:00:00,42.22,42.23,42.07,42.17,381257.0,39.1456,39.1548,39.0065,39.0992,381257.0
2018-09-04 11:10:00,42.17,42.18,42.08,42.16,245692.0,39.0992,39.1085,39.0158,39.0899,245692.0
2018-09-04 11:20:00,42.16,42.21,42.04,42.05,270769.0,39.0899,39.1363,38.9787,38.9879,270769.0
2018-09-04 11:30:00,42.06,42.33,42.05,42.25,562984.0,38.9972,39.2476,38.9879,39.1734,562984.0
2018-09-04 11:40:00,42.26,42.27,42.16,42.16,202101.0,39.1827,39.1919,39.0899,39.0899,202101.0
2018-09-04 11:50:00,42.16,42.22,42.09,42.09,236839.0,39.0899,39.1456,39.025,39.025,236839.0
2018-09-04 12:00:00,42.09,42.17,42.06,42.16,254430.0,39.025,39.0992,38.9972,39.0899,254430.0
2018-09-04 12:10:00,42.16,42.34,42.1,42.32,225460.0,39.0899,39.2568,39.0343,39.2383,225460.0
2018-09-04 12:20:00,42.32,42.32,42.18,42.28,118931.0,39.2383,39.2383,39.1085,39.2012,118931.0
2018-09-04 12:30:00,42.28,42.43,42.27,42.39,190838.0,39.2012,39.3403,39.1919,39.3032,190838.0
2018-09-04 12:40:00,42.39,42.48,42.37,42.47,91023.0,39.3032,39.3866,39.2846,39.3774,91023.0
2018-09-04 12:50:00,42.47,42.48,42.41,42.46,77971.0,39.3774,39.3866,39.3217,39.3681,77971.0
2018-09-04 13:00:00,42.46,42.48,42.38,42.41,129111.0,39.3681,39.3866,39.2939,39.3217,129111.0
2018-09-04 13:10:00,42.41,42.46,42.36,42.4,118356.0,39.3217,39.3681,39.2754,39.3125,118356.0
2018-09-04 13:20:00,42.4,42.46,42.39,42.42,101439.0,39.3125,39.3681,39.3032,39.331,101439.0
2018-09-04 13:30:00,42.43,42.45,42.39,42.42,137651.0,39.3403,39.3588,39.3032,39.331,137651.0
2018-09-04 13:40:00,42.42,42.42,42.33,42.36,122883.0,39.331,39.331,39.2476,39.2754,122883.0
2018-09-04 13:50:00,42.36,42.44,42.35,42.44,122105.0,39.2754,39.3495,39.2661,39.3495,122105.0
2018-09-04 14:00:00,42.43,42.45,42.38,42.39,160732.0,39.3403,39.3588,39.2939,39.3032,160732.0
2018-09-04 14:10:00,42.38,42.5,42.35,42.5,198020.0,39.2939,39.4052,39.2661,39.4052,198020.0
2018-09-04 14:20:00,42.48,42.54,42.43,42.45,235914.0,39.3866,39.4423,39.3403,39.3588,235914.0
2018-09-04 14:30:00,42.45,42.5,42.39,42.5,125403.0,39.3588,39.4052,39.3032,39.4052,125403.0
2018-09-04 14:40:00,42.5,42.6,42.49,42.59,144850.0,39.4052,39.4979,39.3959,39.4886,144850.0
2018-09-04 14:50:00,42.59,42.64,42.55,42.58,189428.0,39.4886,39.535,39.4515,39.4793,189428.0
2018-09-04 15:00:00,42.58,42.61,42.51,42.56,159372.0,39.4793,39.5072,39.4144,39.4608,159372.0
2018-09-04 15:10:00,42.55,42.59,42.53,42.56,114594.0,39.4515,39.4886,39.433,39.4608,114594.0
2018-09-04 15:20:00,42.55,42.6,42.55,42.56,203041.0,39.4515,39.4979,39.4515,39.4608,203041.0
2018-09-04 15:30:00,42.56,42.64,42.5,42.63,301738.0,39.4608,39.535,39.4052,39.5257,301738.0
2018-09-04 15:40:00,42.62,42.63,42.53,42.59,298194.0,39.5164,39.5257,39.433,39.4886,298194.0
2018-09-04 15:50:00,42.59,42.69,42.55,42.61,842286.0,39.4886,39.5813,39.4515,39.5072,842286.0
2018-09-05 09:30:00,42.3,42.58,42.25,42.43,528524.0,39.2197,39.4793,39.1734,39.3403,528524.0
2018-09-05 09:40:00,42.43,42.49,42.31,42.44,245239.0,39.3403,39.3959,39.229,39.3495,245239.0
2018-09-05 09:50:00,42.43,42.44,42.27,42.3,334892.0,39.3403,39.3495,39.1919,39.2197,334892.0
2018-09-05 10:00:00,42.3,42.36,42.19,42.34,403723.0,39.2197,39.2754,39.1177,39.2568,403723.0
2018-09-05 10:10:00,42.33,42.4,42.27,42.3,243385.0,39.2476,39.3125,39.1919,39.2197,243385.0
2018-09-05 10:20:00,42.3,42.32,42.16,42.3,346546.0,39.2197,39.2383,39.0899,39.2197,346546.0
2018-09-05 10:30:00,42.3,42.3,42.14,42.2,162408.0,39.2197,39.2197,39.0714,39.127,162408.0
2018-09-05 10:40:00,42.2,42.31,42.11,42.24,228565.0,39.127,39.229,39.0436,39.1641,228565.0
2018-09-05 10:50:00,42.23,42.3,42.21,42.23,164459.0,39.1548,39.2197,39.1363,39.1548,164459.0
2018-09-05 11:00:00,42.24,42.25,42.04,42.09,233828.0,39.1641,39.1734,38.9787,39.025,233828.0
2018-09-05 11:10:00,42.09,42.16,42.04,42.05,195572.0,39.025,39.0899,38.9787,38.9879,195572.0
2018-09-05 11:20:00,42.05,42.17,42.05,42.07,230046.0,38.9879,39.0992,38.9879,39.0065,230046.0
2018-09-05 11:30:00,42.07,42.23,42.05,42.19,213126.0,39.0065,39.1548,38.9879,39.1177,213126.0
2018-09-05 11:40:00,42.19,42.25,42.14,42.24,208349.0,39.1177,39.1734,39.0714,39.1641,208349.0
2018-09-05 11:50:00,42.25,42.26,42.15,42.19,125650.0,39.1734,39.1827,39.0807,39.1177,125650.0
2018-09-05 12:00:00,42.19,42.26,42.17,42.17,133243.0,39.1177,39.1827,39.0992,39.0992,133243.0
2018-09-05 12:10:00,42.18,42.18,42.1,42.12,125319.0,39.1085,39.1085,39.0343,39.0528,125319.0
2018-09-05 12:20:00,42.12,42.18,42.07,42.1,203475.0,39.0528,39.1085,39.0065,39.0343,203475.0
2018-09-05 12:30:00,42.1,42.19,42.09,42.16,167038.0,39.0343,39.1177,39.025,39.0899,167038.0
2018-09-05 12:40:00,42.18,42.18,42.06,42.08,222804.0,39.1085,39.1085,38.9972,39.0158,222804.0
2018-09-05 12:50:00,42.07,42.09,41.97,41.98,222597.0,39.0065,39.025,38.9138,38.923,222597.0
2018-09-05 13:00:00,41.97,42.0,41.92,41.96,271112.0,38.9138,38.9416,38.8674,38.9045,271112.0
2018-09-05 13:10:00,41.96,42.07,41.95,42.05,528653.0,38.9045,39.0065,38.8952,38.9879,528653.0
2018-09-05 13:20:00,42.06,42.15,42.03,42.13,317659.0,38.9972,39.0807,38.9694,39.0621,317659.0
2018-09-05 13:30:00,42.13,42.29,42.11,42.29,281294.0,39.0621,39.2105,39.0436,39.2105,281294.0
2018-09-05 13:40:00,42.29,42.3,42.17,42.17,325220.0,39.2105,39.2197,39.0992,39.0992,325220.0
2018-09-05 13:50:00,42.18,42.23,42.17,42.2,230747.0,39.1085,39.1548,39.0992,39.127,230747.0
2018-09-05 14:00:00,42.19,42.31,42.18,42.18,210061.0,39.1177,39.229,39.1085,39.1085,210061.0
2018-09-05 14:10:00,42.19,42.25,42.16,42.25,125687.0,39.1177,39.1734,39.0899,39.1734,125687.0
2018-09-05 14:20:00,42.24,42.3,42.21,42.27,215674.0,39.1641,39.2197,39.1363,39.1919,215674.0
2018-09-05 14:30:00,42.27,42.33,42.26,42.32,193729.0,39.1919,39.2476,39.1827,39.2383,193729.0
2018-09-05 14:40:00,42.32,42.38,42.28,42.28,206294.0,39.2383,39.2939,39.2012,39.2012,206294.0
2018-09-05 14:50:00,42.28,42.37,42.25,42.37,197647.0,39.2012,39.2846,39.1734,39.2846,197647.0
2018-09-05 15:00:00,42.37,42.4,42.34,42.35,193643.0,39.2846,39.3125,39.2568,39.2661,193643.0
2018-09-05 15:10:00,42.36,42.44,42.35,42.41,222277.0,39.2754,39.3495,39.2661,39.3217,222277.0
2018-09-05 15:20:00,42.4,42.44,42.4,42.43,230615.0,39.3125,39.3495,39.3125,39.3403,230615.0
2018-09-05 15:30:00,42.43,42.5,42.41,42.48,275166.0,39.3403,39.4052,39.3217,39.3866,275166.0
2018-09-05 15:40:00,42.48,42.49,42.41,42.45,321139.0,39.3866,39.3959,39.3217,39.3588,321139.0
2018-09-05 15:50:00,42.45,42.52,42.42,42.5,744451.0,39.3588,39.4237,39.331,39.4052,744451.0
2018-09-06 09:30:00,42.0,42.2,41.91,41.91,729275.0,38.9416,39.127,38.8581,38.8581,729275.0
2018-09-06 09:40:00,41.93,41.95,41.22,41.23,1221657.0,38.8767,38.8952,38.2184,38.2277,1221657.0
2018-09-06 09:50:00,41.22,41.24,40.85,40.88,1584688.0,38.2184,38.2369,37.8753,37.9031,1584688.0
2018-09-06 10:00:00,40.88,41.05,40.46,40.63,1550977.0,37.9031,38.0608,37.5137,37.6713,1550977.0
2018-09-06 10:10:00,40.63,40.83,40.4,40.72,883086.0,37.6713,37.8568,37.4581,37.7548,883086.0
2018-09-06 10:20:00,40.73,40.78,40.58,40.7,474420.0,37.7641,37.8104,37.625,37.7362,474420.0
2018-09-06 10:30:00,40.71,40.75,40.56,40.73,550977.0,37.7455,37.7826,37.6064,37.7641,550977.0
2018-09-06 10:40:00,40.72,40.88,40.55,40.59,591972.0,37.7548,37.9031,37.5972,37.6343,591972.0
2018-09-06 10:50:00,40.6,40.97,40.58,40.96,352899.0,37.6435,37.9866,37.625,37.9773,352899.0
2018-09-06 11:00:00,40.97,40.98,40.67,40.72,548301.0,37.9866,37.9959,37.7084,37.7548,548301.0
2018-09-06 11:10:00,40.71,40.94,40.67,40.87,263960.0,37.7455,37.9588,37.7084,37.8939,263960.0
2018-09-06 11:20:00,40.88,41.07,40.75,41.04,486517.0,37.9031,38.0793,37.7826,38.0515,486517.0
2018-09-06 11:30:00,41.04,41.13,40.94,40.96,557277.0,38.0515,38.1349,37.9588,37.9773,557277.0
2018-09-06 11:40:00,40.95,41.11,40.93,41.09,509219.0,37.968,38.1164,37.9495,38.0978,509219.0
2018-09-06 11:50:00,41.09,41.18,41.09,41.12,367368.0,38.0978,38.1813,38.0978,38.1257,367368.0
2018-09-06 12:00:00,41.11,41.15,41.0,41.09,327791.0,38.1164,38.1535,38.0144,38.0978,327791.0
2018-09-06 12:10:00,41.09,41.1,40.79,40.81,640159.0,38.0978,38.1071,37.8197,37.8382,640159.0
2018-09-06 12:20:00,40.81,40.83,40.76,40.8,259520.0,37.8382,37.8568,37.7919,37.829,259520.0
2018-09-06 12:30:00,40.8,40.8,40.62,40.68,212451.0,37.829,37.829,37.6621,37.7177,212451.0
2018-09-06 12:40:00,40.69,40.82,40.69,40.79,256002.0,37.727,37.8475,37.727,37.8197,256002.0
2018-09-06 12:50:00,40.8,40.86,40.76,40.81,237280.0,37.829,37.8846,37.7919,37.8382,237280.0
2018-09-06 13:00:00,40.8,40.85,40.73,40.73,255753.0,37.829,37.8753,37.7641,37.7641,255753.0
2018-09-06 13:10:00,40.72,40.76,40.68,40.73,317769.0,37.7548,37.7919,37.7177,37.7641,317769.0
2018-09-06 13:20:00,40.73,40.79,40.67,40.67,264837.0,37.7641,37.8197,37.7084,37.7084,264837.0
2018-09-06 13:30:00,40.68,40.72,40.62,40.64,162717.0,37.7177,37.7548,37.6621,37.6806,162717.0
2018-09-06 13:40:00,40.63,40.78,40.63,40.71,236785.0,37.6713,37.8104,37.6713,37.7455,236785.0
2018-09-06 13:50:00,40.7,40.72,40.49,40.5,353677.0,37.7362,37.7548,37.5415,37.5508,353677.0
2018-09-06 14:00:00,40.49,40.59,40.4,40.59,270864.0,37.5415,37.6343,37.4581,37.6343,270864.0
2018-09-06 14:10:00,40.59,40.6,40.43,40.45,206658.0,37.6343,37.6435,37.4859,37.5045,206658.0
2018-09-06 14:20:00,40.44,40.45,40.29,40.3,374762.0,37.4952,37.5045,37.3561,37.3654,374762.0
2018-09-06 14:30:00,40.3,40.43,40.26,40.34,320816.0,37.3654,37.4859,37.3283,37.4025,320816.0
2018-09-06 14:40:00,40.34,40.38,40.28,40.38,340983.0,37.4025,37.4396,37.3468,37.4396,340983.0
2018-09-06 14:50:00,40.38,40.48,40.34,40.45,369979.0,37.4396,37.5323,37.4025,37.5045,369979.0
2018-09-06 15:00:00,40.46,40.48,40.38,40.45,336434.0,37.5137,37.5323,37.4396,37.5045,336434.0
2018-09-06 15:10:00,40.45,40.51,40.33,40.34,269906.0,37.5045,37.5601,37.3932,37.4025,269906.0
2018-09-06 15:20:00,40.34,40.36,40.26,40.27,296843.0,37.4025,37.421,37.3283,37.3376,296843.0
2018-09-06 15:30:00,40.28,40.38,40.25,40.38,455889.0,37.3468,37.4396,37.319,37.4396,455889.0
2018-09-06 15:40:00,40.37,40.39,40.33,40.39,393087.0,37.4303,37.4488,37.3932,37.4488,393087.0
2018-09-06 15:50:00,40.39,40.39,40.24,40.26,1600376.0,37.4488,37.4488,37.3097,37.3283,1600376.0
2018-09-07 09:30:00,40.0,40.23,39.7,40.23,720460.0,37.0872,37.3005,36.8091,37.3005,720460.0
2018-09-07 09:40:00,40.23,40.28,40.1,40.23,516503.0,37.3005,37.3468,37.1799,37.3005,516503.0
2018-09-07 09:50:00,40.23,40.4,40.19,40.3,414975.0,37.3005,37.4581,37.2634,37.3654,414975.0
2018-09-07 10:00:00,40.3,40.33,40.16,40.18,277751.0,37.3654,37.3932,37.2356,37.2541,277751.0
2018-09-07 10:10:00,40.18,40.26,40.11,40.16,186820.0,37.2541,37.3283,37.1892,37.2356,186820.0
2018-09-07 10:20:00,40.15,40.18,40.08,40.1,186416.0,37.2263,37.2541,37.1614,37.1799,186416.0
2018-09-07 10:30:00,40.11,40.15,40.04,40.05,190147.0,37.1892,37.2263,37.1243,37.1336,190147.0
2018-09-07 10:40:00,40.05,40.32,40.04,40.3,269079.0,37.1336,37.3839,37.1243,37.3654,269079.0
2018-09-07 10:50:00,40.3,40.34,40.23,40.3,270532.0,37.3654,37.4025,37.3005,37.3654,270532.0
2018-09-07 11:00:00,40.29,40.3,40.15,40.2,182345.0,37.3561,37.3654,37.2263,37.2727,182345.0
2018-09-07 11:10:00,40.19,40.24,40.13,40.15,167122.0,37.2634,37.3097,37.2078,37.2263,167122.0
2018-09-07 11:20:00,40.15,40.17,40.06,40.14,161983.0,37.2263,37.2448,37.1429,37.217,161983.0
2018-09-07 11:30:00,40.14,40.25,40.13,40.2,185167.0,37.217,37.319,37.2078,37.2727,185167.0
2018-09-07 11:40:00,40.21,40.33,40.2,40.29,201870.0,37.2819,37.3932,37.2727,37.3561,201870.0
2018-09-07 11:50:00,40.29,40.33,40.09,40.12,332424.0,37.3561,37.3932,37.1707,37.1985,332424.0
2018-09-07 12:00:00,40.12,40.14,39.86,39.88,275148.0,37.1985,37.217,36.9574,36.976,275148.0
2018-09-07 12:10:00,39.88,39.97,39.85,39.92,194408.0,36.976,37.0594,36.9481,37.013,194408.0
2018-09-07 12:20:00,39.92,39.97,39.83,39.86,140084.0,37.013,37.0594,36.9296,36.9574,140084.0
2018-09-07 12:30:00,39.86,39.97,39.83,39.89,161487.0,36.9574,37.0594,36.9296,36.9852,161487.0
2018-09-07 12:40:00,39.89,39.95,39.78,39.93,195627.0,36.9852,37.0409,36.8832,37.0223,195627.0
2018-09-07 12:50:00,39.93,39.94,39.84,39.89,149004.0,37.0223,37.0316,36.9389,36.9852,149004.0
2018-09-07 13:00:00,39.89,39.92,39.78,39.8,185066.0,36.9852,37.013,36.8832,36.9018,185066.0
2018-09-07 13:10:00,39.8,39.84,39.78,39.83,153705.0,36.9018,36.9389,36.8832,36.9296,153705.0
2018-09-07 13:20:00,39.84,39.94,39.82,39.89,154656.0,36.9389,37.0316,36.9203,36.9852,154656.0
2018-09-07 13:30:00,39.9,39.94,39.83,39.83,95823.0,36.9945,37.0316,36.9296,36.9296,95823.0
2018-09-07 13:40:00,39.83,39.86,39.79,39.81,131996.0,36.9296,36.9574,36.8925,36.9111,131996.0
2018-09-07 13:50:00,39.8,39.83,39.63,39.74,295425.0,36.9018,36.9296,36.7442,36.8462,295425.0
2018-09-07 14:00:00,39.75,39.81,39.68,39.72,162464.0,36.8554,36.9111,36.7905,36.8276,162464.0
2018-09-07 14:10:00,39.73,39.82,39.68,39.69,227942.0,36.8369,36.9203,36.7905,36.7998,227942.0
2018-09-07 14:20:00,39.69,39.9,39.69,39.9,226688.0,36.7998,36.9945,36.7998,36.9945,226688.0
2018-09-07 14:30:00,39.89,39.91,39.79,39.81,216689.0,36.9852,37.0038,36.8925,36.9111,216689.0
2018-09-07 14:40:00,39.81,39.82,39.76,39.77,132811.0,36.9111,36.9203,36.8647,36.874,132811.0
2018-09-07 14:50:00,39.78,39.9,39.76,39.9,252125.0,36.8832,36.9945,36.8647,36.9945,252125.0
2018-09-07 15:00:00,39.89,39.92,39.85,39.86,211297.0,36.9852,37.013,36.9481,36.9574,211297.0
2018-09-07 15:10:00,39.86,39.88,39.83,39.85,159426.0,36.9574,36.976,36.9296,36.9481,159426.0
2018-09-07 15:20:00,39.86,39.94,39.82,39.91,201325.0,36.9574,37.0316,36.9203,37.0038,201325.0
2018-09-07 15:30:00,39.92,39.93,39.75,39.79,207800.0,37.013,37.0223,36.8554,36.8925,207800.0
2018-09-07 15:40:00,39.78,39.81,39.76,39.79,320887.0,36.8832,36.9111,36.8647,36.8925,320887.0
2018-09-07 15:50:00,39.79,39.9,39.7,39.86,1128860.0,36.8925,36.9945,36.8091,36.9574,1128860.0
2018-09-10 09:30:00,40.26,40.29,39.4,39.68,698649.0,37.3283,37.3561,36.5309,36.7905,698649.0
2018-09-10 09:40:00,39.67,39.79,39.59,39.77,298690.0,36.7813,36.8925,36.7071,36.874,298690.0
2018-09-10 09:50:00,39.78,39.87,39.7,39.83,503175.0,36.8832,36.9667,36.8091,36.9296,503175.0
2018-09-10 10:00:00,39.82,39.92,39.73,39.91,341844.0,36.9203,37.013,36.8369,37.0038,341844.0
2018-09-10 10:10:00,39.91,39.98,39.84,39.97,247998.0,37.0038,37.0687,36.9389,37.0594,247998.0
2018-09-10 10:20:00,39.96,40.04,39.89,39.94,205061.0,37.0501,37.1243,36.9852,37.0316,205061.0
2018-09-10 10:30:00,39.93,40.07,39.86,40.03,299802.0,37.0223,37.1521,36.9574,37.115,299802.0
2018-09-10 10:40:00,40.03,40.15,40.02,40.1,228091.0,37.115,37.2263,37.1058,37.1799,228091.0
2018-09-10 10:50:00,40.09,40.14,39.99,40.01,142409.0,37.1707,37.217,37.078,37.0965,142409.0
2018-09-10 11:00:00,40.01,40.01,39.91,40.0,151516.0,37.0965,37.0965,37.0038,37.0872,151516.0
2018-09-10 11:10:00,39.99,40.05,39.93,39.94,149636.0,37.078,37.1336,37.0223,37.0316,149636.0
2018-09-10 11:20:00,39.94,39.98,39.92,39.95,96261.0,37.0316,37.0687,37.013,37.0409,96261.0
2018-09-10 11:30:00,39.96,40.0,39.91,39.91,130526.0,37.0501,37.0872,37.0038,37.0038,130526.0
2018-09-10 11:40:00,39.91,40.02,39.9,39.95,341832.0,37.0038,37.1058,36.9945,37.0409,341832.0
2018-09-10 11:50:00,39.95,39.99,39.85,39.97,597507.0,37.0409,37.078,36.9481,37.0594,597507.0
2018-09-10 12:00:00,39.97,40.03,39.94,39.96,672795.0,37.0594,37.115,37.0316,37.0501,672795.0
2018-09-10 12:10:00,39.96,39.96,39.8,39.81,279592.0,37.0501,37.0501,36.9018,36.9111,279592.0
2018-09-10 12:20:00,39.81,39.81,39.72,39.76,176404.0,36.9111,36.9111,36.8276,36.8647,176404.0
2018-09-10 12:30:00,39.76,39.81,39.68,39.69,257020.0,36.8647,36.9111,36.7905,36.7998,257020.0
2018-09-10 12:40:00,39.68,39.7,39.63,39.66,318812.0,36.7905,36.8091,36.7442,36.772,318812.0
2018-09-10 12:50:00,39.65,39.67,39.52,39.54,384567.0,36.7627,36.7813,36.6422,36.6607,384567.0
2018-09-10 13:00:00,39.55,39.55,39.46,39.51,232749.0,36.67,36.67,36.5865,36.6329,232749.0
2018-09-10 13:10:00,39.51,39.61,39.49,39.6,222343.0,36.6329,36.7256,36.6144,36.7164,222343.0
2018-09-10 13:20:00,39.61,39.7,39.59,39.69,207596.0,36.7256,36.8091,36.7071,36.7998,207596.0
2018-09-10 13:30:00,39.69,39.72,39.59,39.61,218000.0,36.7998,36.8276,36.7071,36.7256,218000.0
2018-09-10 13:40:00,39.61,39.64,39.54,39.57,116375.0,36.7256,36.7534,36.6607,36.6885,116375.0
2018-09-10 13:50:00,39.58,39.63,39.56,39.61,280323.0,36.6978,36.7442,36.6793,36.7256,280323.0
2018-09-10 14:00:00,39.61,39.63,39.55,39.61,201688.0,36.7256,36.7442,36.67,36.7256,201688.0
2018-09-10 14:10:00,39.62,39.66,39.58,39.63,146545.0,36.7349,36.772,36.6978,36.7442,146545.0
2018-09-10 14:20:00,39.63,39.65,39.57,39.57,191514.0,36.7442,36.7627,36.6885,36.6885,191514.0
2018-09-10 14:30:00,39.57,39.6,39.53,39.59,194081.0,36.6885,36.7164,36.6514,36.7071,194081.0
2018-09-10 14:40:00,39.58,39.61,39.55,39.57,137457.0,36.6978,36.7256,36.67,36.6885,137457.0
2018-09-10 14:50:00,39.58,39.59,39.53,39.57,182128.0,36.6978,36.7071,36.6514,36.6885,182128.0
2018-09-10 15:00:00,39.57,39.6,39.56,39.56,112044.0,36.6885,36.7164,36.6793,36.6793,112044.0
2018-09-10 15:10:00,39.57,39.57,39.53,39.54,323561.0,36.6885,36.6885,36.6514,36.6607,323561.0
2018-09-10 15:20:00,39.54,39.55,39.51,39.52,213558.0,36.6607,36.67,36.6329,36.6422,213558.0
2018-09-10 15:30:00,39.52,39.52,39.46,39.48,481270.0,36.6422,36.6422,36.5865,36.6051,481270.0
2018-09-10 15:40:00,39.48,39.59,39.47,39.58,489939.0,36.6051,36.7071,36.5958,36.6978,489939.0
2018-09-10 15:50:00,39.57,39.61,39.51,39.61,816196.0,36.6885,36.7256,36.6329,36.7256,816196.0
2018-09-11 09:30:00,39.03,39.14,38.51,38.97,966095.0,36.1879,36.2898,35.7057,36.1322,966095.0
2018-09-11 09:40:00,38.97,39.35,38.83,39.27,588950.0,36.1322,36.4846,36.0024,36.4104,588950.0
2018-09-11 09:50:00,39.27,39.43,39.22,39.34,489600.0,36.4104,36.5587,36.364,36.4753,489600.0
2018-09-11 10:00:00,39.34,39.46,39.25,39.42,374680.0,36.4753,36.5865,36.3918,36.5495,374680.0
2018-09-11 10:10:00,39.41,39.42,39.28,39.29,303104.0,36.5402,36.5495,36.4197,36.4289,303104.0
2018-09-11 10:20:00,39.3,39.35,39.16,39.22,652143.0,36.4382,36.4846,36.3084,36.364,652143.0
2018-09-11 10:30:00,39.22,39.23,38.97,38.97,377045.0,36.364,36.3733,36.1322,36.1322,377045.0
2018-09-11 10:40:00,38.97,39.01,38.84,38.93,717660.0,36.1322,36.1693,36.0117,36.0951,717660.0
2018-09-11 10:50:00,38.92,38.96,38.85,38.9,571967.0,36.0859,36.123,36.021,36.0673,571967.0
2018-09-11 11:00:00,38.9,38.97,38.79,38.9,685218.0,36.0673,36.1322,35.9653,36.0673,685218.0
2018-09-11 11:10:00,38.91,39.0,38.9,38.97,300381.0,36.0766,36.16,36.0673,36.1322,300381.0
2018-09-11 11:20:00,38.96,39.16,38.94,39.15,368212.0,36.123,36.3084,36.1044,36.2991,368212.0
2018-09-11 11:30:00,39.15,39.2,39.06,39.07,251117.0,36.2991,36.3455,36.2157,36.2249,251117.0
2018-09-11 11:40:00,39.08,39.28,39.06,39.26,312631.0,36.2342,36.4197,36.2157,36.4011,312631.0
2018-09-11 11:50:00,39.26,39.38,39.23,39.37,267061.0,36.4011,36.5124,36.3733,36.5031,267061.0
2018-09-11 12:00:00,39.37,39.4,39.25,39.29,271577.0,36.5031,36.5309,36.3918,36.4289,271577.0
2018-09-11 12:10:00,39.3,39.33,39.13,39.14,202482.0,36.4382,36.466,36.2806,36.2898,202482.0
2018-09-11 12:20:00,39.14,39.16,39.05,39.09,176295.0,36.2898,36.3084,36.2064,36.2435,176295.0
2018-09-11 12:30:00,39.1,39.11,39.01,39.07,193415.0,36.2528,36.262,36.1693,36.2249,193415.0
2018-09-11 12:40:00,39.07,39.08,39.02,39.03,224246.0,36.2249,36.2342,36.1786,36.1879,224246.0
2018-09-11 12:50:00,39.02,39.09,39.0,39.09,209735.0,36.1786,36.2435,36.16,36.2435,209735.0
2018-09-11 13:00:00,39.09,39.1,38.97,39.0,190619.0,36.2435,36.2528,36.1322,36.16,190619.0
2018-09-11 13:10:00,39.0,39.04,38.98,39.02,120559.0,36.16,36.1971,36.1415,36.1786,120559.0
2018-09-11 13:20:00,39.03,39.06,38.94,39.04,198472.0,36.1879,36.2157,36.1044,36.1971,198472.0
2018-09-11 13:30:00,39.04,39.19,39.01,39.12,335143.0,36.1971,36.3362,36.1693,36.2713,335143.0
2018-09-11 13:40:00,39.12,39.17,39.07,39.16,137998.0,36.2713,36.3177,36.2249,36.3084,137998.0
2018-09-11 13:50:00,39.16,39.2,39.14,39.18,103645.0,36.3084,36.3455,36.2898,36.3269,103645.0
2018-09-11 14:00:00,39.18,39.24,39.16,39.19,126462.0,36.3269,36.3826,36.3084,36.3362,126462.0
2018-09-11 14:10:00,39.2,39.22,39.13,39.15,166125.0,36.3455,36.364,36.2806,36.2991,166125.0
2018-09-11 14:20:00,39.14,39.21,39.13,39.14,194831.0,36.2898,36.3547,36.2806,36.2898,194831.0
2018-09-11 14:30:00,39.14,39.19,39.13,39.13,146910.0,36.2898,36.3362,36.2806,36.2806,146910.0
2018-09-11 14:40:00,39.14,39.18,39.09,39.18,141114.0,36.2898,36.3269,36.2435,36.3269,141114.0
2018-09-11 14:50:00,39.17,39.18,39.12,39.12,131522.0,36.3177,36.3269,36.2713,36.2713,131522.0
2018-09-11 15:00:00,39.13,39.17,39.11,39.16,238935.0,36.2806,36.3177,36.262,36.3084,238935.0
2018-09-11 15:10:00,39.16,39.22,39.13,39.15,157126.0,36.3084,36.364,36.2806,36.2991,157126.0
2018-09-11 15:20:00,39.15,39.15,39.13,39.15,201651.0,36.2991,36.2991,36.2806,36.2991,201651.0
2018-09-11 15:30:00,39.14,39.17,39.1,39.14,232895.0,36.2898,36.3177,36.2528,36.2898,232895.0
2018-09-11 15:40:00,39.14,39.23,39.13,39.19,335560.0,36.2898,36.3733,36.2806,36.3362,335560.0
2018-09-11 15:50:00,39.18,39.23,39.13,39.19,1023824.0,36.3269,36.3733,36.2806,36.3362,1023824.0
2018-09-12 09:30:00,38.13,38.76,37.39,37.65,1743114.0,35.3534,35.9375,34.6673,34.9083,1743114.0
2018-09-12 09:40:00,37.63,37.83,37.52,37.54,932710.0,34.8898,35.0752,34.7878,34.8064,932710.0
2018-09-12 09:50:00,37.55,37.93,37.54,37.86,594259.0,34.8156,35.168,34.8064,35.1031,594259.0
2018-09-12 10:00:00,37.86,38.09,37.83,37.97,588101.0,35.1031,35.3163,35.0752,35.205,588101.0
2018-09-12 10:10:00,37.95,38.08,37.88,38.01,486433.0,35.1865,35.307,35.1216,35.2421,486433.0
2018-09-12 10:20:00,38.01,38.02,37.91,37.94,486568.0,35.2421,35.2514,35.1494,35.1772,486568.0
2018-09-12 10:30:00,37.94,38.0,37.87,37.98,673827.0,35.1772,35.2329,35.1123,35.2143,673827.0
2018-09-12 10:40:00,37.98,38.19,37.98,38.01,422529.0,35.2143,35.409,35.2143,35.2421,422529.0
2018-09-12 10:50:00,38.01,38.06,37.88,37.88,381130.0,35.2421,35.2885,35.1216,35.1216,381130.0
2018-09-12 11:00:00,37.88,37.98,37.84,37.9,319273.0,35.1216,35.2143,35.0845,35.1401,319273.0
2018-09-12 11:10:00,37.9,38.2,37.86,38.11,475470.0,35.1401,35.4183,35.1031,35.3349,475470.0
2018-09-12 11:20:00,38.1,38.25,38.08,38.23,312478.0,35.3256,35.4647,35.307,35.4461,312478.0
2018-09-12 11:30:00,38.23,38.3,38.22,38.23,293302.0,35.4461,35.511,35.4368,35.4461,293302.0
2018-09-12 11:40:00,38.24,38.29,38.2,38.23,177298.0,35.4554,35.5017,35.4183,35.4461,177298.0
2018-09-12 11:50:00,38.22,38.24,38.16,38.19,246052.0,35.4368,35.4554,35.3812,35.409,246052.0
2018-09-12 12:00:00,38.19,38.3,38.16,38.2,222860.0,35.409,35.511,35.3812,35.4183,222860.0
2018-09-12 12:10:00,38.2,38.41,38.19,38.39,162227.0,35.4183,35.613,35.409,35.5945,162227.0
2018-09-12 12:20:00,38.4,38.48,38.38,38.45,207470.0,35.6037,35.6779,35.5852,35.6501,207470.0
2018-09-12 12:30:00,38.45,38.45,38.34,38.39,178678.0,35.6501,35.6501,35.5481,35.5945,178678.0
2018-09-12 12:40:00,38.39,38.44,38.35,38.41,160741.0,35.5945,35.6408,35.5574,35.613,160741.0
2018-09-12 12:50:00,38.4,38.43,38.35,38.37,237068.0,35.6037,35.6315,35.5574,35.5759,237068.0
2018-09-12 13:00:00,38.37,38.41,38.31,38.33,177445.0,35.5759,35.613,35.5203,35.5388,177445.0
2018-09-12 13:10:00,38.34,38.35,38.29,38.33,172049.0,35.5481,35.5574,35.5017,35.5388,172049.0
2018-09-12 13:20:00,38.33,38.4,38.32,38.32,145533.0,35.5388,35.6037,35.5296,35.5296,145533.0
2018-09-12 13:30:00,38.33,38.37,38.32,38.36,109479.0,35.5388,35.5759,35.5296,35.5666,109479.0
2018-09-12 13:40:00,38.35,38.36,38.27,38.3,237989.0,35.5574,35.5666,35.4832,35.511,237989.0
2018-09-12 13:50:00,38.3,38.36,38.3,38.35,138826.0,35.511,35.5666,35.511,35.5574,138826.0
2018-09-12 14:00:00,38.35,38.36,38.3,38.32,136185.0,35.5574,35.5666,35.511,35.5296,136185.0
2018-09-12 14:10:00,38.32,38.34,38.24,38.27,232154.0,35.5296,35.5481,35.4554,35.4832,232154.0
2018-09-12 14:20:00,38.28,38.3,38.23,38.23,113992.0,35.4925,35.511,35.4461,35.4461,113992.0
2018-09-12 14:30:00,38.23,38.29,38.23,38.28,238783.0,35.4461,35.5017,35.4461,35.4925,238783.0
2018-09-12 14:40:00,38.29,38.3,38.23,38.27,212246.0,35.5017,35.511,35.4461,35.4832,212246.0
2018-09-12 14:50:00,38.27,38.33,38.26,38.29,144037.0,35.4832,35.5388,35.4739,35.5017,144037.0
2018-09-12 15:00:00,38.28,38.37,38.28,38.32,182552.0,35.4925,35.5759,35.4925,35.5296,182552.0
2018-09-12 15:10:00,38.33,38.37,38.32,38.35,165063.0,35.5388,35.5759,35.5296,35.5574,165063.0
2018-09-12 15:20:00,38.35,38.38,38.34,38.36,183739.0,35.5574,35.5852,35.5481,35.5666,183739.0
2018-09-12 15:30:00,38.36,38.41,38.35,38.41,222805.0,35.5666,35.613,35.5574,35.613,222805.0
2018-09-12 15:40:00,38.41,38.42,38.31,38.33,355172.0,35.613,35.6223,35.5203,35.5388,355172.0
2018-09-12 15:50:00,38.34,38.42,38.33,38.39,823387.0,35.5481,35.6223,35.5388,35.5945,823387.0
2018-09-13 09:30:00,38.78,39.14,38.62,38.72,936669.0,35.9561,36.2898,35.8077,35.9004,936669.0
2018-09-13 09:40:00,38.73,39.0,38.67,38.85,406650.0,35.9097,36.16,35.8541,36.021,406650.0
2018-09-13 09:50:00,38.85,38.96,38.82,38.89,299857.0,36.021,36.123,35.9931,36.0581,299857.0
2018-09-13 10:00:00,38.88,38.94,38.83,38.93,376196.0,36.0488,36.1044,36.0024,36.0951,376196.0
2018-09-13 10:10:00,38.93,39.11,38.91,38.96,550545.0,36.0951,36.262,36.0766,36.123,550545.0
2018-09-13 10:20:00,38.95,39.0,38.76,38.82,366951.0,36.1137,36.16,35.9375,35.9931,366951.0
2018-09-13 10:30:00,38.82,38.92,38.78,38.82,157882.0,35.9931,36.0859,35.9561,35.9931,157882.0
2018-09-13 10:40:00,38.82,38.86,38.69,38.71,268372.0,35.9931,36.0302,35.8726,35.8912,268372.0
2018-09-13 10:50:00,38.7,38.8,38.69,38.75,168684.0,35.8819,35.9746,35.8726,35.9282,168684.0
2018-09-13 11:00:00,38.75,38.86,38.69,38.83,245940.0,35.9282,36.0302,35.8726,36.0024,245940.0
2018-09-13 11:10:00,38.82,38.84,38.71,38.73,405468.0,35.9931,36.0117,35.8912,35.9097,405468.0
2018-09-13 11:20:00,38.74,38.86,38.72,38.78,221235.0,35.919,36.0302,35.9004,35.9561,221235.0
2018-09-13 11:30:00,38.78,38.9,38.78,38.9,251675.0,35.9561,36.0673,35.9561,36.0673,251675.0
2018-09-13 11:40:00,38.89,38.96,38.87,38.92,130484.0,36.0581,36.123,36.0395,36.0859,130484.0
2018-09-13 11:50:00,38.93,39.05,38.92,38.98,374446.0,36.0951,36.2064,36.0859,36.1415,374446.0
2018-09-13 12:00:00,38.98,39.1,38.95,39.08,402712.0,36.1415,36.2528,36.1137,36.2342,402712.0
2018-09-13 12:10:00,39.08,39.1,38.99,39.07,186040.0,36.2342,36.2528,36.1508,36.2249,186040.0
2018-09-13 12:20:00,39.08,39.15,39.0,39.01,192731.0,36.2342,36.2991,36.16,36.1693,192731.0
2018-09-13 12:30:00,39.01,39.13,38.98,39.09,195278.0,36.1693,36.2806,36.1415,36.2435,195278.0
2018-09-13 12:40:00,39.09,39.1,39.03,39.05,180324.0,36.2435,36.2528,36.1879,36.2064,180324.0
2018-09-13 12:50:00,39.04,39.1,39.02,39.03,179323.0,36.1971,36.2528,36.1786,36.1879,179323.0
2018-09-13 13:00:00,39.02,39.12,39.0,39.05,229619.0,36.1786,36.2713,36.16,36.2064,229619.0
2018-09-13 13:10:00,39.05,39.06,38.95,38.97,145374.0,36.2064,36.2157,36.1137,36.1322,145374.0
2018-09-13 13:20:00,38.96,38.98,38.89,38.94,178883.0,36.123,36.1415,36.0581,36.1044,178883.0
2018-09-13 13:30:00,38.93,38.96,38.88,38.9,116850.0,36.0951,36.123,36.0488,36.0673,116850.0
2018-09-13 13:40:00,38.89,38.93,38.84,38.88,108604.0,36.0581,36.0951,36.0117,36.0488,108604.0
2018-09-13 13:50:00,38.88,38.95,38.87,38.92,73645.0,36.0488,36.1137,36.0395,36.0859,73645.0
2018-09-13 14:00:00,38.92,38.99,38.91,38.96,104405.0,36.0859,36.1508,36.0766,36.123,104405.0
2018-09-13 14:10:00,38.96,38.96,38.82,38.84,126483.0,36.123,36.123,35.9931,36.0117,126483.0
2018-09-13 14:20:00,38.85,38.9,38.82,38.88,79020.0,36.021,36.0673,35.9931,36.0488,79020.0
2018-09-13 14:30:00,38.88,38.98,38.86,38.93,145787.0,36.0488,36.1415,36.0302,36.0951,145787.0
2018-09-13 14:40:00,38.94,38.98,38.9,38.93,102459.0,36.1044,36.1415,36.0673,36.0951,102459.0
2018-09-13 14:50:00,38.93,38.97,38.89,38.94,161569.0,36.0951,36.1322,36.0581,36.1044,161569.0
2018-09-13 15:00:00,38.94,38.95,38.88,38.9,228937.0,36.1044,36.1137,36.0488,36.0673,228937.0
2018-09-13 15:10:00,38.9,38.92,38.85,38.89,132155.0,36.0673,36.0859,36.021,36.0581,132155.0
2018-09-13 15:20:00,38.89,38.93,38.88,38.91,161114.0,36.0581,36.0951,36.0488,36.0766,161114.0
2018-09-13 15:30:00,38.91,38.92,38.84,38.86,171902.0,36.0766,36.0859,36.0117,36.0302,171902.0
2018-09-13 15:40:00,38.86,38.89,38.84,38.87,171060.0,36.0302,36.0581,36.0117,36.0395,171060.0
2018-09-13 15:50:00,38.86,38.9,38.84,38.9,640278.0,36.0302,36.0673,36.0117,36.0673,640278.0
2018-09-14 09:30:00,38.91,39.55,38.88,39.46,801586.0,36.0766,36.67,36.0488,36.5865,801586.0
2018-09-14 09:40:00,39.45,39.5,39.27,39.3,371019.0,36.5773,36.6236,36.4104,36.4382,371019.0
2018-09-14 09:50:00,39.3,39.49,39.25,39.45,1297708.0,36.4382,36.6144,36.3918,36.5773,1297708.0
2018-09-14 10:00:00,39.46,39.58,39.35,39.35,555279.0,36.5865,36.6978,36.4846,36.4846,555279.0
2018-09-14 10:10:00,39.34,39.48,39.3,39.31,247022.0,36.4753,36.6051,36.4382,36.4475,247022.0
2018-09-14 10:20:00,39.32,39.37,39.25,39.33,199430.0,36.4567,36.5031,36.3918,36.466,199430.0
2018-09-14 10:30:00,39.33,39.49,39.33,39.46,225967.0,36.466,36.6144,36.466,36.5865,225967.0
2018-09-14 10:40:00,39.46,39.46,39.26,39.29,326081.0,36.5865,36.5865,36.4011,36.4289,326081.0
2018-09-14 10:50:00,39.3,39.31,39.15,39.16,273844.0,36.4382,36.4475,36.2991,36.3084,273844.0
2018-09-14 11:00:00,39.16,39.24,39.09,39.11,273540.0,36.3084,36.3826,36.2435,36.262,273540.0
2018-09-14 11:10:00,39.12,39.14,39.03,39.13,190942.0,36.2713,36.2898,36.1879,36.2806,190942.0
2018-09-14 11:20:00,39.13,39.19,39.08,39.15,86278.0,36.2806,36.3362,36.2342,36.2991,86278.0
2018-09-14 11:30:00,39.15,39.26,39.15,39.19,115950.0,36.2991,36.4011,36.2991,36.3362,115950.0
2018-09-14 11:40:00,39.19,39.2,39.1,39.13,70584.0,36.3362,36.3455,36.2528,36.2806,70584.0
2018-09-14 11:50:00,39.14,39.17,39.08,39.09,94309.0,36.2898,36.3177,36.2342,36.2435,94309.0
2018-09-14 12:00:00,39.08,39.18,38.93,39.1,301403.0,36.2342,36.3269,36.0951,36.2528,301403.0
2018-09-14 12:10:00,39.1,39.11,39.02,39.07,61573.0,36.2528,36.262,36.1786,36.2249,61573.0
2018-09-14 12:20:00,39.08,39.11,39.01,39.04,105334.0,36.2342,36.262,36.1693,36.1971,105334.0
2018-09-14 12:30:00,39.04,39.04,38.92,38.94,87680.0,36.1971,36.1971,36.0859,36.1044,87680.0
2018-09-14 12:40:00,38.94,38.98,38.9,38.98,67378.0,36.1044,36.1415,36.0673,36.1415,67378.0
2018-09-14 12:50:00,38.97,39.02,38.94,39.02,69740.0,36.1322,36.1786,36.1044,36.1786,69740.0
2018-09-14 13:00:00,39.01,39.03,38.94,38.96,81487.0,36.1693,36.1879,36.1044,36.123,81487.0
2018-09-14 13:10:00,38.96,39.11,38.94,39.09,363162.0,36.123,36.262,36.1044,36.2435,363162.0
2018-09-14 13:20:00,39.08,39.13,39.05,39.07,66011.0,36.2342,36.2806,36.2064,36.2249,66011.0
2018-09-14 13:30:00,39.06,39.12,39.06,39.12,58769.0,36.2157,36.2713,36.2157,36.2713,58769.0
2018-09-14 13:40:00,39.13,39.14,39.06,39.06,80918.0,36.2806,36.2898,36.2157,36.2157,80918.0
2018-09-14 13:50:00,39.07,39.18,39.06,39.15,153128.0,36.2249,36.3269,36.2157,36.2991,153128.0
2018-09-14 14:00:00,39.15,39.21,39.14,39.16,118641.0,36.2991,36.3547,36.2898,36.3084,118641.0
2018-09-14 14:10:00,39.16,39.17,39.1,39.11,87360.0,36.3084,36.3177,36.2528,36.262,87360.0
2018-09-14 14:20:00,39.11,39.17,39.1,39.14,132306.0,36.262,36.3177,36.2528,36.2898,132306.0
2018-09-14 14:30:00,39.14,39.15,39.08,39.11,94342.0,36.2898,36.2991,36.2342,36.262,94342.0
2018-09-14 14:40:00,39.11,39.15,39.1,39.15,87248.0,36.262,36.2991,36.2528,36.2991,87248.0
2018-09-14 14:50:00,39.15,39.19,39.13,39.14,189927.0,36.2991,36.3362,36.2806,36.2898,189927.0
2018-09-14 15:00:00,39.14,39.23,39.13,39.19,246534.0,36.2898,36.3733,36.2806,36.3362,246534.0
2018-09-14 15:10:00,39.19,39.23,39.15,39.16,227070.0,36.3362,36.3733,36.2991,36.3084,227070.0
2018-09-14 15:20:00,39.16,39.2,39.09,39.09,124371.0,36.3084,36.3455,36.2435,36.2435,124371.0
2018-09-14 15:30:00,39.09,39.14,39.09,39.14,159679.0,36.2435,36.2898,36.2435,36.2898,159679.0
2018-09-14 15:40:00,39.14,39.16,39.11,39.16,190307.0,36.2898,36.3084,36.262,36.3084,190307.0
2018-09-14 15:50:00,39.16,39.19,39.09,39.09,697124.0,36.3084,36.3362,36.2435,36.2435,697124.0
2018-09-17 09:30:00,38.95,39.09,38.77,38.85,476291.0,36.1137,36.2435,35.9468,36.021,476291.0
2018-09-17 09:40:00,38.84,38.99,38.77,38.87,271750.0,36.0117,36.1508,35.9468,36.0395,271750.0
2018-09-17 09:50:00,38.86,38.95,38.81,38.86,223289.0,36.0302,36.1137,35.9839,36.0302,223289.0
2018-09-17 10:00:00,38.86,38.86,38.7,38.77,258587.0,36.0302,36.0302,35.8819,35.9468,258587.0
2018-09-17 10:10:00,38.77,38.83,38.66,38.82,345284.0,35.9468,36.0024,35.8448,35.9931,345284.0
2018-09-17 10:20:00,38.82,38.87,38.79,38.83,261842.0,35.9931,36.0395,35.9653,36.0024,261842.0
2018-09-17 10:30:00,38.82,38.84,38.78,38.8,294972.0,35.9931,36.0117,35.9561,35.9746,294972.0
2018-09-17 10:40:00,38.81,38.94,38.78,38.87,436204.0,35.9839,36.1044,35.9561,36.0395,436204.0
2018-09-17 10:50:00,38.88,39.0,38.87,38.99,172564.0,36.0488,36.16,36.0395,36.1508,172564.0
2018-09-17 11:00:00,38.99,39.05,38.95,38.97,167949.0,36.1508,36.2064,36.1137,36.1322,167949.0
2018-09-17 11:10:00,38.97,39.08,38.95,39.0,276561.0,36.1322,36.2342,36.1137,36.16,276561.0
2018-09-17 11:20:00,39.0,39.05,38.97,39.0,336202.0,36.16,36.2064,36.1322,36.16,336202.0
2018-09-17 11:30:00,39.0,39.06,38.93,38.97,223952.0,36.16,36.2157,36.0951,36.1322,223952.0
2018-09-17 11:40:00,38.97,39.07,38.96,39.04,120004.0,36.1322,36.2249,36.123,36.1971,120004.0
2018-09-17 11:50:00,39.04,39.12,39.03,39.06,117186.0,36.1971,36.2713,36.1879,36.2157,117186.0
2018-09-17 12:00:00,39.07,39.1,38.98,39.0,172456.0,36.2249,36.2528,36.1415,36.16,172456.0
2018-09-17 12:10:00,39.0,39.02,38.97,39.01,248233.0,36.16,36.1786,36.1322,36.1693,248233.0
2018-09-17 12:20:00,39.0,39.02,38.96,38.97,152000.0,36.16,36.1786,36.123,36.1322,152000.0
2018-09-17 12:30:00,38.97,38.97,38.82,38.85,140446.0,36.1322,36.1322,35.9931,36.021,140446.0
2018-09-17 12:40:00,38.85,38.92,38.85,38.9,104731.0,36.021,36.0859,36.021,36.0673,104731.0
2018-09-17 12:50:00,38.91,38.94,38.82,38.89,143992.0,36.0766,36.1044,35.9931,36.0581,143992.0
2018-09-17 13:00:00,38.89,38.97,38.88,38.95,313026.0,36.0581,36.1322,36.0488,36.1137,313026.0
2018-09-17 13:10:00,38.95,39.07,38.93,39.07,198191.0,36.1137,36.2249,36.0951,36.2249,198191.0
2018-09-17 13:20:00,39.07,39.1,39.03,39.07,177560.0,36.2249,36.2528,36.1879,36.2249,177560.0
2018-09-17 13:30:00,39.06,39.08,39.0,39.02,103039.0,36.2157,36.2342,36.16,36.1786,103039.0
2018-09-17 13:40:00,39.03,39.08,39.02,39.06,30762.0,36.1879,36.2342,36.1786,36.2157,30762.0
2018-09-17 13:50:00,39.07,39.17,39.05,39.11,93885.0,36.2249,36.3177,36.2064,36.262,93885.0
2018-09-17 14:00:00,39.12,39.14,39.1,39.14,78846.0,36.2713,36.2898,36.2528,36.2898,78846.0
2018-09-17 14:10:00,39.13,39.15,39.1,39.15,87722.0,36.2806,36.2991,36.2528,36.2991,87722.0
2018-09-17 14:20:00,39.15,39.16,39.11,39.13,85163.0,36.2991,36.3084,36.262,36.2806,85163.0
2018-09-17 14:30:00,39.12,39.12,39.1,39.1,63939.0,36.2713,36.2713,36.2528,36.2528,63939.0
2018-09-17 14:40:00,39.1,39.11,39.06,39.06,148689.0,36.2528,36.262,36.2157,36.2157,148689.0
2018-09-17 14:50:00,39.06,39.06,38.98,39.0,166107.0,36.2157,36.2157,36.1415,36.16,166107.0
2018-09-17 15:00:00,39.0,39.02,38.89,38.91,281531.0,36.16,36.1786,36.0581,36.0766,281531.0
2018-09-17 15:10:00,38.91,38.97,38.88,38.89,260350.0,36.0766,36.1322,36.0488,36.0581,260350.0
2018-09-17 15:20:00,38.89,38.95,38.86,38.9,218131.0,36.0581,36.1137,36.0302,36.0673,218131.0
2018-09-17 15:30:00,38.91,38.92,38.8,38.81,253882.0,36.0766,36.0859,35.9746,35.9839,253882.0
2018-09-17 15:40:00,38.82,38.84,38.77,38.77,350147.0,35.9931,36.0117,35.9468,35.9468,350147.0
2018-09-17 15:50:00,38.77,38.78,38.64,38.7,1029748.0,35.9468,35.9561,35.8263,35.8819,1029748.0
2018-09-18 09:30:00,38.85,39.02,38.79,38.84,295450.0,36.021,36.1786,35.9653,36.0117,295450.0
2018-09-18 09:40:00,38.84,39.05,38.81,39.02,345338.0,36.0117,36.2064,35.9839,36.1786,345338.0
2018-09-18 09:50:00,39.02,39.05,38.85,38.87,242862.0,36.1786,36.2064,36.021,36.0395,242862.0
2018-09-18 10:00:00,38.87,38.93,38.76,38.88,363292.0,36.0395,36.0951,35.9375,36.0488,363292.0
2018-09-18 10:10:00,38.88,39.06,38.87,39.04,195439.0,36.0488,36.2157,36.0395,36.1971,195439.0
2018-09-18 10:20:00,39.04,39.09,38.98,39.03,266402.0,36.1971,36.2435,36.1415,36.1879,266402.0
2018-09-18 10:30:00,39.03,39.09,38.94,39.05,215574.0,36.1879,36.2435,36.1044,36.2064,215574.0
2018-09-18 10:40:00,39.06,39.14,39.02,39.12,198385.0,36.2157,36.2898,36.1786,36.2713,198385.0
2018-09-18 10:50:00,39.12,39.22,39.1,39.2,236959.0,36.2713,36.364,36.2528,36.3455,236959.0
2018-09-18 11:00:00,39.21,39.27,39.12,39.13,338488.0,36.3547,36.4104,36.2713,36.2806,338488.0
2018-09-18 11:10:00,39.13,39.28,39.13,39.23,258250.0,36.2806,36.4197,36.2806,36.3733,258250.0
2018-09-18 11:20:00,39.24,39.32,39.23,39.29,139696.0,36.3826,36.4567,36.3733,36.4289,139696.0
2018-09-18 11:30:00,39.28,39.33,39.23,39.32,138613.0,36.4197,36.466,36.3733,36.4567,138613.0
2018-09-18 11:40:00,39.32,39.39,39.3,39.33,188780.0,36.4567,36.5216,36.4382,36.466,188780.0
2018-09-18 11:50:00,39.33,39.36,39.26,39.3,140445.0,36.466,36.4938,36.4011,36.4382,140445.0
2018-09-18 12:00:00,39.31,39.43,39.3,39.37,200421.0,36.4475,36.5587,36.4382,36.5031,200421.0
2018-09-18 12:10:00,39.37,39.37,39.23,39.28,116653.0,36.5031,36.5031,36.3733,36.4197,116653.0
2018-09-18 12:20:00,39.28,39.3,39.21,39.21,116577.0,36.4197,36.4382,36.3547,36.3547,116577.0
2018-09-18 12:30:00,39.21,39.31,39.21,39.26,98577.0,36.3547,36.4475,36.3547,36.4011,98577.0
2018-09-18 12:40:00,39.25,39.28,39.21,39.25,154611.0,36.3918,36.4197,36.3547,36.3918,154611.0
2018-09-18 12:50:00,39.25,39.29,39.23,39.25,191198.0,36.3918,36.4289,36.3733,36.3918,191198.0
2018-09-18 13:00:00,39.25,39.34,39.24,39.3,119298.0,36.3918,36.4753,36.3826,36.4382,119298.0
2018-09-18 13:10:00,39.3,39.33,39.27,39.29,123780.0,36.4382,36.466,36.4104,36.4289,123780.0
2018-09-18 13:20:00,39.29,39.29,39.2,39.23,143866.0,36.4289,36.4289,36.3455,36.3733,143866.0
2018-09-18 13:30:00,39.23,39.25,39.15,39.22,103090.0,36.3733,36.3918,36.2991,36.364,103090.0
2018-09-18 13:40:00,39.22,39.24,39.18,39.2,73541.0,36.364,36.3826,36.3269,36.3455,73541.0
2018-09-18 13:50:00,39.2,39.22,39.15,39.16,131036.0,36.3455,36.364,36.2991,36.3084,131036.0
2018-09-18 14:00:00,39.16,39.22,39.15,39.22,97391.0,36.3084,36.364,36.2991,36.364,97391.0
2018-09-18 14:10:00,39.21,39.31,39.21,39.27,253538.0,36.3547,36.4475,36.3547,36.4104,253538.0
2018-09-18 14:20:00,39.28,39.3,39.23,39.29,143444.0,36.4197,36.4382,36.3733,36.4289,143444.0
2018-09-18 14:30:00,39.28,39.33,39.25,39.27,135750.0,36.4197,36.466,36.3918,36.4104,135750.0
2018-09-18 14:40:00,39.26,39.29,39.2,39.2,93966.0,36.4011,36.4289,36.3455,36.3455,93966.0
2018-09-18 14:50:00,39.2,39.22,39.18,39.19,116183.0,36.3455,36.364,36.3269,36.3362,116183.0
2018-09-18 15:00:00,39.19,39.2,39.16,39.19,93580.0,36.3362,36.3455,36.3084,36.3362,93580.0
2018-09-18 15:10:00,39.18,39.21,39.16,39.2,135006.0,36.3269,36.3547,36.3084,36.3455,135006.0
2018-09-18 15:20:00,39.2,39.26,39.19,39.22,164724.0,36.3455,36.4011,36.3362,36.364,164724.0
2018-09-18 15:30:00,39.21,39.23,39.2,39.22,191277.0,36.3547,36.3733,36.3455,36.364,191277.0
2018-09-18 15:40:00,39.22,39.22,39.16,39.18,500338.0,36.364,36.364,36.3084,36.3269,500338.0
2018-09-18 15:50:00,39.18,39.22,39.13,39.19,1217293.0,36.3269,36.364,36.2806,36.3362,1217293.0
2018-09-19 09:30:00,39.39,39.47,39.27,39.31,318184.0,36.5216,36.5958,36.4104,36.4475,318184.0
2018-09-19 09:40:00,39.31,39.41,39.21,39.34,238854.0,36.4475,36.5402,36.3547,36.4753,238854.0
2018-09-19 09:50:00,39.33,39.33,39.14,39.19,281917.0,36.466,36.466,36.2898,36.3362,281917.0
2018-09-19 10:00:00,39.2,39.27,39.13,39.15,377516.0,36.3455,36.4104,36.2806,36.2991,377516.0
2018-09-19 10:10:00,39.15,39.15,39.07,39.11,314151.0,36.2991,36.2991,36.2249,36.262,314151.0
2018-09-19 10:20:00,39.1,39.15,39.01,39.02,179863.0,36.2528,36.2991,36.1693,36.1786,179863.0
2018-09-19 10:30:00,39.01,39.06,38.96,39.04,242469.0,36.1693,36.2157,36.123,36.1971,242469.0
2018-09-19 10:40:00,39.04,39.09,38.98,39.05,165368.0,36.1971,36.2435,36.1415,36.2064,165368.0
2018-09-19 10:50:00,39.04,39.06,38.88,38.91,233543.0,36.1971,36.2157,36.0488,36.0766,233543.0
2018-09-19 11:00:00,38.91,39.02,38.85,39.0,214231.0,36.0766,36.1786,36.021,36.16,214231.0
2018-09-19 11:10:00,39.0,39.04,38.92,38.96,255805.0,36.16,36.1971,36.0859,36.123,255805.0
2018-09-19 11:20:00,38.96,39.02,38.95,38.97,127411.0,36.123,36.1786,36.1137,36.1322,127411.0
2018-09-19 11:30:00,38.97,39.06,38.95,39.05,223379.0,36.1322,36.2157,36.1137,36.2064,223379.0
2018-09-19 11:40:00,39.06,39.08,38.94,39.02,131771.0,36.2157,36.2342,36.1044,36.1786,131771.0
2018-09-19 11:50:00,39.02,39.07,38.96,39.05,127153.0,36.1786,36.2249,36.123,36.2064,127153.0
2018-09-19 12:00:00,39.06,39.09,38.97,39.01,250836.0,36.2157,36.2435,36.1322,36.1693,250836.0
2018-09-19 12:10:00,39.01,39.04,38.95,38.99,126962.0,36.1693,36.1971,36.1137,36.1508,126962.0
2018-09-19 12:20:00,38.99,39.03,38.96,39.01,117425.0,36.1508,36.1879,36.123,36.1693,117425.0
2018-09-19 12:30:00,39.02,39.03,38.95,38.97,83967.0,36.1786,36.1879,36.1137,36.1322,83967.0
2018-09-19 12:40:00,38.97,39.01,38.92,39.0,105403.0,36.1322,36.1693,36.0859,36.16,105403.0
2018-09-19 12:50:00,39.0,39.01,38.96,39.01,65021.0,36.16,36.1693,36.123,36.1693,65021.0
2018-09-19 13:00:00,39.02,39.02,38.95,39.01,65697.0,36.1786,36.1786,36.1137,36.1693,65697.0
2018-09-19 13:10:00,39.01,39.07,38.98,39.0,111897.0,36.1693,36.2249,36.1415,36.16,111897.0
2018-09-19 13:20:00,38.99,38.99,38.91,38.92,69676.0,36.1508,36.1508,36.0766,36.0859,69676.0
2018-09-19 13:30:00,38.92,39.0,38.91,39.0,76880.0,36.0859,36.16,36.0766,36.16,76880.0
2018-09-19 13:40:00,38.99,39.03,38.98,39.01,160914.0,36.1508,36.1879,36.1415,36.1693,160914.0
2018-09-19 13:50:00,39.01,39.05,38.99,39.01,53572.0,36.1693,36.2064,36.1508,36.1693,53572.0
2018-09-19 14:00:00,39.01,39.04,38.98,38.99,58513.0,36.1693,36.1971,36.1415,36.1508,58513.0
2018-09-19 14:10:00,39.0,39.01,38.96,38.97,65943.0,36.16,36.1693,36.123,36.1322,65943.0
2018-09-19 14:20:00,38.97,38.99,38.96,38.96,79734.0,36.1322,36.1508,36.123,36.123,79734.0
2018-09-19 14:30:00,38.97,38.97,38.94,38.94,69109.0,36.1322,36.1322,36.1044,36.1044,69109.0
2018-09-19 14:40:00,38.95,39.05,38.94,39.04,164608.0,36.1137,36.2064,36.1044,36.1971,164608.0
2018-09-19 14:50:00,39.04,39.06,39.0,39.05,130941.0,36.1971,36.2157,36.16,36.2064,130941.0
2018-09-19 15:00:00,39.05,39.07,38.96,38.97,114051.0,36.2064,36.2249,36.123,36.1322,114051.0
2018-09-19 15:10:00,38.98,38.98,38.93,38.94,75813.0,36.1415,36.1415,36.0951,36.1044,75813.0
2018-09-19 15:20:00,38.93,39.04,38.93,39.02,175745.0,36.0951,36.1971,36.0951,36.1786,175745.0
2018-09-19 15:30:00,39.02,39.06,39.02,39.04,157421.0,36.1786,36.2157,36.1786,36.1971,157421.0
2018-09-19 15:40:00,39.04,39.05,39.0,39.04,205717.0,36.1971,36.2064,36.16,36.1971,205717.0
2018-09-19 15:50:00,39.04,39.06,39.0,39.05,715836.0,36.1971,36.2157,36.16,36.2064,715836.0
2018-09-20 09:30:00,39.25,39.66,39.18,39.52,610138.0,36.3918,36.772,36.3269,36.6422,610138.0
2018-09-20 09:40:00,39.52,39.76,39.43,39.66,495166.0,36.6422,36.8647,36.5587,36.772,495166.0
2018-09-20 09:50:00,39.66,39.68,39.48,39.66,371825.0,36.772,36.7905,36.6051,36.772,371825.0
2018-09-20 10:00:00,39.66,39.83,39.66,39.72,409244.0,36.772,36.9296,36.772,36.8276,409244.0
2018-09-20 10:10:00,39.72,39.84,39.71,39.76,206965.0,36.8276,36.9389,36.8183,36.8647,206965.0
2018-09-20 10:20:00,39.77,39.82,39.62,39.62,304073.0,36.874,36.9203,36.7349,36.7349,304073.0
2018-09-20 10:30:00,39.63,39.69,39.59,39.64,228886.0,36.7442,36.7998,36.7071,36.7534,228886.0
2018-09-20 10:40:00,39.64,39.78,39.64,39.7,232103.0,36.7534,36.8832,36.7534,36.8091,232103.0
2018-09-20 10:50:00,39.71,39.76,39.64,39.69,165030.0,36.8183,36.8647,36.7534,36.7998,165030.0
2018-09-20 11:00:00,39.7,39.73,39.67,39.67,93403.0,36.8091,36.8369,36.7813,36.7813,93403.0
2018-09-20 11:10:00,39.66,39.69,39.62,39.64,126688.0,36.772,36.7998,36.7349,36.7534,126688.0
2018-09-20 11:20:00,39.63,39.69,39.61,39.66,88245.0,36.7442,36.7998,36.7256,36.772,88245.0
2018-09-20 11:30:00,39.66,39.66,39.56,39.59,151689.0,36.772,36.772,36.6793,36.7071,151689.0
2018-09-20 11:40:00,39.59,39.68,39.58,39.62,151991.0,36.7071,36.7905,36.6978,36.7349,151991.0
2018-09-20 11:50:00,39.62,39.64,39.58,39.62,140420.0,36.7349,36.7534,36.6978,36.7349,140420.0
2018-09-20 12:00:00,39.62,39.64,39.53,39.55,140330.0,36.7349,36.7534,36.6514,36.67,140330.0
2018-09-20 12:10:00,39.55,39.61,39.54,39.59,112788.0,36.67,36.7256,36.6607,36.7071,112788.0
2018-09-20 12:20:00,39.59,39.69,39.59,39.67,146609.0,36.7071,36.7998,36.7071,36.7813,146609.0
2018-09-20 12:30:00,39.68,39.76,39.66,39.76,157241.0,36.7905,36.8647,36.772,36.8647,157241.0
2018-09-20 12:40:00,39.75,39.79,39.71,39.75,112818.0,36.8554,36.8925,36.8183,36.8554,112818.0
2018-09-20 12:50:00,39.76,39.83,39.75,39.82,116312.0,36.8647,36.9296,36.8554,36.9203,116312.0
2018-09-20 13:00:00,39.82,39.84,39.73,39.76,138096.0,36.9203,36.9389,36.8369,36.8647,138096.0
2018-09-20 13:10:00,39.76,39.77,39.7,39.72,155193.0,36.8647,36.874,36.8091,36.8276,155193.0
2018-09-20 13:20:00,39.72,39.73,39.69,39.7,85366.0,36.8276,36.8369,36.7998,36.8091,85366.0
2018-09-20 13:30:00,39.71,39.77,39.7,39.73,102417.0,36.8183,36.874,36.8091,36.8369,102417.0
2018-09-20 13:40:00,39.73,39.75,39.66,39.69,90478.0,36.8369,36.8554,36.772,36.7998,90478.0
2018-09-20 13:50:00,39.7,39.7,39.65,39.65,83063.0,36.8091,36.8091,36.7627,36.7627,83063.0
2018-09-20 14:00:00,39.65,39.65,39.55,39.56,149152.0,36.7627,36.7627,36.67,36.6793,149152.0
2018-09-20 14:10:00,39.56,39.61,39.49,39.5,151108.0,36.6793,36.7256,36.6144,36.6236,151108.0
2018-09-20 14:20:00,39.5,39.51,39.41,39.44,188173.0,36.6236,36.6329,36.5402,36.568,188173.0
2018-09-20 14:30:00,39.44,39.46,39.35,39.38,266361.0,36.568,36.5865,36.4846,36.5124,266361.0
2018-09-20 14:40:00,39.38,39.43,39.34,39.38,872024.0,36.5124,36.5587,36.4753,36.5124,872024.0
2018-09-20 14:50:00,39.39,39.4,39.28,39.32,444445.0,36.5216,36.5309,36.4197,36.4567,444445.0
2018-09-20 15:00:00,39.32,39.4,39.31,39.39,162577.0,36.4567,36.5309,36.4475,36.5216,162577.0
2018-09-20 15:10:00,39.39,39.4,39.35,39.38,319776.0,36.5216,36.5309,36.4846,36.5124,319776.0
2018-09-20 15:20:00,39.38,39.52,39.37,39.48,246980.0,36.5124,36.6422,36.5031,36.6051,246980.0
2018-09-20 15:30:00,39.48,39.49,39.43,39.43,199832.0,36.6051,36.6144,36.5587,36.5587,199832.0
2018-09-20 15:40:00,39.44,39.51,39.42,39.48,417254.0,36.568,36.6329,36.5495,36.6051,417254.0
2018-09-20 15:50:00,39.47,39.49,39.37,39.4,1273371.0,36.5958,36.6144,36.5031,36.5309,1273371.0
2018-09-21 09:30:00,39.33,39.51,39.15,39.5,2163449.0,36.466,36.6329,36.2991,36.6236,2163449.0
2018-09-21 09:40:00,39.5,39.62,39.42,39.56,377837.0,36.6236,36.7349,36.5495,36.6793,377837.0
2018-09-21 09:50:00,39.56,39.78,39.55,39.73,338679.0,36.6793,36.8832,36.67,36.8369,338679.0
2018-09-21 10:00:00,39.74,39.87,39.74,39.75,284991.0,36.8462,36.9667,36.8462,36.8554,284991.0
2018-09-21 10:10:00,39.76,39.76,39.59,39.64,318600.0,36.8647,36.8647,36.7071,36.7534,318600.0
2018-09-21 10:20:00,39.64,39.65,39.5,39.56,201877.0,36.7534,36.7627,36.6236,36.6793,201877.0
2018-09-21 10:30:00,39.55,39.63,39.5,39.6,181603.0,36.67,36.7442,36.6236,36.7164,181603.0
2018-09-21 10:40:00,39.61,39.63,39.49,39.49,122860.0,36.7256,36.7442,36.6144,36.6144,122860.0
2018-09-21 10:50:00,39.49,39.54,39.46,39.52,132429.0,36.6144,36.6607,36.5865,36.6422,132429.0
2018-09-21 11:00:00,39.52,39.7,39.52,39.69,194547.0,36.6422,36.8091,36.6422,36.7998,194547.0
2018-09-21 11:10:00,39.69,39.83,39.69,39.82,152886.0,36.7998,36.9296,36.7998,36.9203,152886.0
2018-09-21 11:20:00,39.82,39.95,39.79,39.87,143998.0,36.9203,37.0409,36.8925,36.9667,143998.0
2018-09-21 11:30:00,39.87,39.91,39.84,39.91,113651.0,36.9667,37.0038,36.9389,37.0038,113651.0
2018-09-21 11:40:00,39.9,39.96,39.87,39.92,145763.0,36.9945,37.0501,36.9667,37.013,145763.0
2018-09-21 11:50:00,39.91,39.94,39.87,39.88,111336.0,37.0038,37.0316,36.9667,36.976,111336.0
2018-09-21 12:00:00,39.87,39.89,39.82,39.84,128796.0,36.9667,36.9852,36.9203,36.9389,128796.0
2018-09-21 12:10:00,39.84,39.91,39.78,39.84,400994.0,36.9389,37.0038,36.8832,36.9389,400994.0
2018-09-21 12:20:00,39.84,39.89,39.8,39.8,202515.0,36.9389,36.9852,36.9018,36.9018,202515.0
2018-09-21 12:30:00,39.8,39.86,39.78,39.83,145742.0,36.9018,36.9574,36.8832,36.9296,145742.0
2018-09-21 12:40:00,39.84,39.84,39.76,39.8,96948.0,36.9389,36.9389,36.8647,36.9018,96948.0
2018-09-21 12:50:00,39.8,39.8,39.72,39.76,72947.0,36.9018,36.9018,36.8276,36.8647,72947.0
2018-09-21 13:00:00,39.76,39.78,39.72,39.77,62887.0,36.8647,36.8832,36.8276,36.874,62887.0
2018-09-21 13:10:00,39.77,39.81,39.72,39.75,84933.0,36.874,36.9111,36.8276,36.8554,84933.0
2018-09-21 13:20:00,39.75,39.75,39.63,39.65,90460.0,36.8554,36.8554,36.7442,36.7627,90460.0
2018-09-21 13:30:00,39.64,39.65,39.61,39.63,84745.0,36.7534,36.7627,36.7256,36.7442,84745.0
2018-09-21 13:40:00,39.63,39.65,39.58,39.59,118529.0,36.7442,36.7627,36.6978,36.7071,118529.0
2018-09-21 13:50:00,39.58,39.67,39.57,39.65,107044.0,36.6978,36.7813,36.6885,36.7627,107044.0
2018-09-21 14:00:00,39.65,39.68,39.61,39.64,73777.0,36.7627,36.7905,36.7256,36.7534,73777.0
2018-09-21 14:10:00,39.64,39.65,39.57,39.59,176981.0,36.7534,36.7627,36.6885,36.7071,176981.0
2018-09-21 14:20:00,39.59,39.65,39.59,39.65,64496.0,36.7071,36.7627,36.7071,36.7627,64496.0
2018-09-21 14:30:00,39.65,39.67,39.61,39.66,74120.0,36.7627,36.7813,36.7256,36.772,74120.0
2018-09-21 14:40:00,39.66,39.67,39.58,39.59,85268.0,36.772,36.7813,36.6978,36.7071,85268.0
2018-09-21 14:50:00,39.59,39.62,39.51,39.51,89333.0,36.7071,36.7349,36.6329,36.6329,89333.0
2018-09-21 15:00:00,39.51,39.54,39.5,39.52,91553.0,36.6329,36.6607,36.6236,36.6422,91553.0
2018-09-21 15:10:00,39.53,39.56,39.52,39.54,129904.0,36.6514,36.6793,36.6422,36.6607,129904.0
2018-09-21 15:20:00,39.54,39.55,39.51,39.52,120340.0,36.6607,36.67,36.6329,36.6422,120340.0
2018-09-21 15:30:00,39.52,39.56,39.52,39.55,173624.0,36.6422,36.6793,36.6422,36.67,173624.0
2018-09-21 15:40:00,39.54,39.58,39.5,39.5,272088.0,36.6607,36.6978,36.6236,36.6236,272088.0
2018-09-21 15:50:00,39.51,39.69,39.5,39.62,1753777.0,36.6329,36.7998,36.6236,36.7349,1753777.0
2018-09-24 09:30:00,39.24,39.5,38.86,39.02,460078.0,36.3826,36.6236,36.0302,36.1786,460078.0
2018-09-24 09:40:00,39.04,39.14,38.87,38.88,297389.0,36.1971,36.2898,36.0395,36.0488,297389.0
2018-09-24 09:50:00,38.88,39.19,38.86,39.15,219484.0,36.0488,36.3362,36.0302,36.2991,219484.0
2018-09-24 10:00:00,39.17,39.19,38.99,39.0,322766.0,36.3177,36.3362,36.1508,36.16,322766.0
2018-09-24 10:10:00,39.0,39.08,38.95,38.98,289310.0,36.16,36.2342,36.1137,36.1415,289310.0
2018-09-24 10:20:00,38.97,39.06,38.96,39.02,343540.0,36.1322,36.2157,36.123,36.1786,343540.0
2018-09-24 10:30:00,39.02,39.23,38.99,39.07,439965.0,36.1786,36.3733,36.1508,36.2249,439965.0
2018-09-24 10:40:00,39.07,39.12,39.03,39.05,221879.0,36.2249,36.2713,36.1879,36.2064,221879.0
2018-09-24 10:50:00,39.05,39.24,39.05,39.15,203644.0,36.2064,36.3826,36.2064,36.2991,203644.0
2018-09-24 11:00:00,39.15,39.16,39.01,39.02,146531.0,36.2991,36.3084,36.1693,36.1786,146531.0
2018-09-24 11:10:00,39.01,39.11,38.98,39.11,210120.0,36.1693,36.262,36.1415,36.262,210120.0
2018-09-24 11:20:00,39.12,39.22,39.11,39.13,164191.0,36.2713,36.364,36.262,36.2806,164191.0
2018-09-24 11:30:00,39.13,39.16,39.06,39.09,241727.0,36.2806,36.3084,36.2157,36.2435,241727.0
2018-09-24 11:40:00,39.1,39.1,38.96,38.97,224342.0,36.2528,36.2528,36.123,36.1322,224342.0
2018-09-24 11:50:00,38.98,39.04,38.95,39.0,205586.0,36.1415,36.1971,36.1137,36.16,205586.0
2018-09-24 12:00:00,39.0,39.0,38.95,38.97,119579.0,36.16,36.16,36.1137,36.1322,119579.0
2018-09-24 12:10:00,38.97,39.13,38.96,39.08,244297.0,36.1322,36.2806,36.123,36.2342,244297.0
2018-09-24 12:20:00,39.09,39.13,39.06,39.13,90284.0,36.2435,36.2806,36.2157,36.2806,90284.0
2018-09-24 12:30:00,39.13,39.15,39.08,39.09,91724.0,36.2806,36.2991,36.2342,36.2435,91724.0
2018-09-24 12:40:00,39.09,39.26,39.08,39.25,188878.0,36.2435,36.4011,36.2342,36.3918,188878.0
2018-09-24 12:50:00,39.26,39.29,39.15,39.17,107893.0,36.4011,36.4289,36.2991,36.3177,107893.0
2018-09-24 13:00:00,39.17,39.22,39.13,39.13,126482.0,36.3177,36.364,36.2806,36.2806,126482.0
2018-09-24 13:10:00,39.13,39.14,39.04,39.07,184166.0,36.2806,36.2898,36.1971,36.2249,184166.0
2018-09-24 13:20:00,39.07,39.15,39.06,39.08,69077.0,36.2249,36.2991,36.2157,36.2342,69077.0
2018-09-24 13:30:00,39.09,39.16,39.08,39.14,113625.0,36.2435,36.3084,36.2342,36.2898,113625.0
2018-09-24 13:40:00,39.13,39.17,39.11,39.17,288803.0,36.2806,36.3177,36.262,36.3177,288803.0
2018-09-24 13:50:00,39.17,39.2,39.15,39.16,90595.0,36.3177,36.3455,36.2991,36.3084,90595.0
2018-09-24 14:00:00,39.16,39.26,39.13,39.25,210644.0,36.3084,36.4011,36.2806,36.3918,210644.0
2018-09-24 14:10:00,39.26,39.26,39.17,39.17,108070.0,36.4011,36.4011,36.3177,36.3177,108070.0
2018-09-24 14:20:00,39.18,39.19,39.15,39.17,114210.0,36.3269,36.3362,36.2991,36.3177,114210.0
2018-09-24 14:30:00,39.18,39.23,39.17,39.21,69084.0,36.3269,36.3733,36.3177,36.3547,69084.0
2018-09-24 14:40:00,39.2,39.2,39.09,39.13,234933.0,36.3455,36.3455,36.2435,36.2806,234933.0
2018-09-24 14:50:00,39.13,39.14,39.1,39.12,158132.0,36.2806,36.2898,36.2528,36.2713,158132.0
2018-09-24 15:00:00,39.11,39.14,39.1,39.1,202589.0,36.262,36.2898,36.2528,36.2528,202589.0
2018-09-24 15:10:00,39.1,39.17,39.1,39.13,233383.0,36.2528,36.3177,36.2528,36.2806,233383.0
2018-09-24 15:20:00,39.12,39.16,39.1,39.15,227556.0,36.2713,36.3084,36.2528,36.2991,227556.0
2018-09-24 15:30:00,39.15,39.17,39.11,39.17,120095.0,36.2991,36.3177,36.262,36.3177,120095.0
2018-09-24 15:40:00,39.16,39.17,39.13,39.15,300149.0,36.3084,36.3177,36.2806,36.2991,300149.0
2018-09-24 15:50:00,39.15,39.16,39.03,39.09,1235275.0,36.2991,36.3084,36.1879,36.2435,1235275.0
2018-09-25 09:30:00,39.15,39.23,38.83,38.99,572392.0,36.2991,36.3733,36.0024,36.1508,572392.0
2018-09-25 09:40:00,38.98,39.0,38.85,38.86,348219.0,36.1415,36.16,36.021,36.0302,348219.0
2018-09-25 09:50:00,38.85,38.94,38.76,38.81,279192.0,36.021,36.1044,35.9375,35.9839,279192.0
2018-09-25 10:00:00,38.81,38.83,38.75,38.79,348026.0,35.9839,36.0024,35.9282,35.9653,348026.0
2018-09-25 10:10:00,38.78,38.93,38.77,38.79,227092.0,35.9561,36.0951,35.9468,35.9653,227092.0
2018-09-25 10:20:00,38.79,38.8,38.73,38.8,183984.0,35.9653,35.9746,35.9097,35.9746,183984.0
2018-09-25 10:30:00,38.8,38.82,38.75,38.8,137013.0,35.9746,35.9931,35.9282,35.9746,137013.0
2018-09-25 10:40:00,38.8,38.85,38.77,38.79,128488.0,35.9746,36.021,35.9468,35.9653,128488.0
2018-09-25 10:50:00,38.79,38.8,38.68,38.68,133205.0,35.9653,35.9746,35.8633,35.8633,133205.0
2018-09-25 11:00:00,38.68,38.73,38.67,38.69,160079.0,35.8633,35.9097,35.8541,35.8726,160079.0
2018-09-25 11:10:00,38.69,38.74,38.69,38.69,133494.0,35.8726,35.919,35.8726,35.8726,133494.0
2018-09-25 11:20:00,38.7,38.8,38.68,38.79,133312.0,35.8819,35.9746,35.8633,35.9653,133312.0
2018-09-25 11:30:00,38.8,38.85,38.79,38.8,176289.0,35.9746,36.021,35.9653,35.9746,176289.0
2018-09-25 11:40:00,38.8,38.81,38.79,38.8,119398.0,35.9746,35.9839,35.9653,35.9746,119398.0
2018-09-25 11:50:00,38.79,38.8,38.72,38.73,130927.0,35.9653,35.9746,35.9004,35.9097,130927.0
2018-09-25 12:00:00,38.73,38.74,38.67,38.7,198392.0,35.9097,35.919,35.8541,35.8819,198392.0
2018-09-25 12:10:00,38.7,38.7,38.64,38.65,148428.0,35.8819,35.8819,35.8263,35.8355,148428.0
2018-09-25 12:20:00,38.65,38.66,38.61,38.62,94603.0,35.8355,35.8448,35.7984,35.8077,94603.0
2018-09-25 12:30:00,38.62,38.64,38.59,38.61,112368.0,35.8077,35.8263,35.7799,35.7984,112368.0
2018-09-25 12:40:00,38.62,38.65,38.59,38.62,121314.0,35.8077,35.8355,35.7799,35.8077,121314.0
2018-09-25 12:50:00,38.62,38.64,38.58,38.61,187754.0,35.8077,35.8263,35.7706,35.7984,187754.0
2018-09-25 13:00:00,38.61,38.66,38.59,38.66,110265.0,35.7984,35.8448,35.7799,35.8448,110265.0
2018-09-25 13:10:00,38.66,38.7,38.61,38.7,181698.0,35.8448,35.8819,35.7984,35.8819,181698.0
2018-09-25 13:20:00,38.7,38.71,38.66,38.7,126531.0,35.8819,35.8912,35.8448,35.8819,126531.0
2018-09-25 13:30:00,38.7,38.7,38.62,38.64,106091.0,35.8819,35.8819,35.8077,35.8263,106091.0
2018-09-25 13:40:00,38.63,38.65,38.59,38.59,144072.0,35.817,35.8355,35.7799,35.7799,144072.0
2018-09-25 13:50:00,38.59,38.61,38.56,38.56,144994.0,35.7799,35.7984,35.7521,35.7521,144994.0
2018-09-25 14:00:00,38.56,38.61,38.55,38.59,108113.0,35.7521,35.7984,35.7428,35.7799,108113.0
2018-09-25 14:10:00,38.59,38.61,38.57,38.6,162234.0,35.7799,35.7984,35.7614,35.7892,162234.0
2018-09-25 14:20:00,38.59,38.61,38.56,38.6,178553.0,35.7799,35.7984,35.7521,35.7892,178553.0
2018-09-25 14:30:00,38.59,38.61,38.57,38.59,176300.0,35.7799,35.7984,35.7614,35.7799,176300.0
2018-09-25 14:40:00,38.59,38.6,38.55,38.57,97578.0,35.7799,35.7892,35.7428,35.7614,97578.0
2018-09-25 14:50:00,38.57,38.59,38.51,38.52,215243.0,35.7614,35.7799,35.7057,35.715,215243.0
2018-09-25 15:00:00,38.52,38.6,38.51,38.58,175358.0,35.715,35.7892,35.7057,35.7706,175358.0
2018-09-25 15:10:00,38.57,38.59,38.56,38.59,112154.0,35.7614,35.7799,35.7521,35.7799,112154.0
2018-09-25 15:20:00,38.58,38.64,38.57,38.57,141196.0,35.7706,35.8263,35.7614,35.7614,141196.0
2018-09-25 15:30:00,38.58,38.7,38.58,38.65,234134.0,35.7706,35.8819,35.7706,35.8355,234134.0
2018-09-25 15:40:00,38.65,38.65,38.57,38.58,348369.0,35.8355,35.8355,35.7614,35.7706,348369.0
2018-09-25 15:50:00,38.57,38.62,38.56,38.59,539107.0,35.7614,35.8077,35.7521,35.7799,539107.0
2018-09-26 09:30:00,38.06,38.75,38.06,38.68,655919.0,35.2885,35.9282,35.2885,35.8633,655919.0
2018-09-26 09:40:00,38.69,38.75,38.52,38.54,271537.0,35.8726,35.9282,35.715,35.7335,271537.0
2018-09-26 09:50:00,38.55,38.56,38.43,38.5,364850.0,35.7428,35.7521,35.6315,35.6965,364850.0
2018-09-26 10:00:00,38.5,38.51,38.34,38.36,167840.0,35.6965,35.7057,35.5481,35.5666,167840.0
2018-09-26 10:10:00,38.36,38.38,38.33,38.36,122806.0,35.5666,35.5852,35.5388,35.5666,122806.0
2018-09-26 10:20:00,38.35,38.48,38.33,38.45,122559.0,35.5574,35.6779,35.5388,35.6501,122559.0
2018-09-26 10:30:00,38.46,38.46,38.38,38.41,86667.0,35.6594,35.6594,35.5852,35.613,86667.0
2018-09-26 10:40:00,38.42,38.43,38.32,38.32,59027.0,35.6223,35.6315,35.5296,35.5296,59027.0
2018-09-26 10:50:00,38.32,38.36,38.3,38.33,168897.0,35.5296,35.5666,35.511,35.5388,168897.0
2018-09-26 11:00:00,38.34,38.38,38.33,38.35,113094.0,35.5481,35.5852,35.5388,35.5574,113094.0
2018-09-26 11:10:00,38.36,38.43,38.34,38.41,244991.0,35.5666,35.6315,35.5481,35.613,244991.0
2018-09-26 11:20:00,38.41,38.49,38.38,38.4,175712.0,35.613,35.6872,35.5852,35.6037,175712.0
2018-09-26 11:30:00,38.41,38.44,38.36,38.4,90908.0,35.613,35.6408,35.5666,35.6037,90908.0
2018-09-26 11:40:00,38.4,38.43,38.36,38.37,54155.0,35.6037,35.6315,35.5666,35.5759,54155.0
2018-09-26 11:50:00,38.37,38.42,38.36,38.41,64232.0,35.5759,35.6223,35.5666,35.613,64232.0
2018-09-26 12:00:00,38.41,38.43,38.35,38.36,71679.0,35.613,35.6315,35.5574,35.5666,71679.0
2018-09-26 12:10:00,38.35,38.38,38.34,38.35,128546.0,35.5574,35.5852,35.5481,35.5574,128546.0
2018-09-26 12:20:00,38.36,38.36,38.34,38.35,109260.0,35.5666,35.5666,35.5481,35.5574,109260.0
2018-09-26 12:30:00,38.35,38.37,38.34,38.36,85773.0,35.5574,35.5759,35.5481,35.5666,85773.0
2018-09-26 12:40:00,38.36,38.38,38.35,38.38,71643.0,35.5666,35.5852,35.5574,35.5852,71643.0
2018-09-26 12:50:00,38.38,38.5,38.37,38.49,88667.0,35.5852,35.6965,35.5759,35.6872,88667.0
2018-09-26 13:00:00,38.49,38.59,38.49,38.55,247123.0,35.6872,35.7799,35.6872,35.7428,247123.0
2018-09-26 13:10:00,38.56,38.6,38.54,38.56,69589.0,35.7521,35.7892,35.7335,35.7521,69589.0
2018-09-26 13:20:00,38.55,38.58,38.55,38.56,67506.0,35.7428,35.7706,35.7428,35.7521,67506.0
2018-09-26 13:30:00,38.56,38.57,38.48,38.49,60353.0,35.7521,35.7614,35.6779,35.6872,60353.0
2018-09-26 13:40:00,38.49,38.55,38.48,38.54,64842.0,35.6872,35.7428,35.6779,35.7335,64842.0
2018-09-26 13:50:00,38.54,38.59,38.53,38.56,61274.0,35.7335,35.7799,35.7243,35.7521,61274.0
2018-09-26 14:00:00,38.55,38.73,38.55,38.66,198790.0,35.7428,35.9097,35.7428,35.8448,198790.0
2018-09-26 14:10:00,38.66,38.82,38.65,38.79,165173.0,35.8448,35.9931,35.8355,35.9653,165173.0
2018-09-26 14:20:00,38.78,38.78,38.63,38.64,135119.0,35.9561,35.9561,35.817,35.8263,135119.0
2018-09-26 14:30:00,38.64,38.67,38.58,38.62,96891.0,35.8263,35.8541,35.7706,35.8077,96891.0
2018-09-26 14:40:00,38.61,38.73,38.57,38.73,404170.0,35.7984,35.9097,35.7614,35.9097,404170.0
2018-09-26 14:50:00,38.73,38.77,38.72,38.76,400830.0,35.9097,35.9468,35.9004,35.9375,400830.0
2018-09-26 15:00:00,38.76,38.78,38.73,38.75,332123.0,35.9375,35.9561,35.9097,35.9282,332123.0
2018-09-26 15:10:00,38.76,38.77,38.72,38.73,251725.0,35.9375,35.9468,35.9004,35.9097,251725.0
2018-09-26 15:20:00,38.73,38.87,38.73,38.77,348152.0,35.9097,36.0395,35.9097,35.9468,348152.0
2018-09-26 15:30:00,38.77,38.77,38.62,38.63,254213.0,35.9468,35.9468,35.8077,35.817,254213.0
2018-09-26 15:40:00,38.63,38.63,38.39,38.39,783645.0,35.817,35.817,35.5945,35.5945,783645.0
2018-09-26 15:50:00,38.39,38.39,38.24,38.26,1608167.0,35.5945,35.5945,35.4554,35.4739,1608167.0
2018-09-27 09:30:00,38.31,38.45,38.07,38.12,454392.0,35.5203,35.6501,35.2978,35.3441,454392.0
2018-09-27 09:40:00,38.12,38.45,38.11,38.43,322473.0,35.3441,35.6501,35.3349,35.6315,322473.0
2018-09-27 09:50:00,38.44,38.6,38.42,38.6,286377.0,35.6408,35.7892,35.6223,35.7892,286377.0
2018-09-27 10:00:00,38.59,38.7,38.57,38.67,173618.0,35.7799,35.8819,35.7614,35.8541,173618.0
2018-09-27 10:10:00,38.68,38.7,38.63,38.69,105759.0,35.8633,35.8819,35.817,35.8726,105759.0
2018-09-27 10:20:00,38.7,38.71,38.59,38.67,117746.0,35.8819,35.8912,35.7799,35.8541,117746.0
2018-09-27 10:30:00,38.68,38.74,38.63,38.64,126309.0,35.8633,35.919,35.817,35.8263,126309.0
2018-09-27 10:40:00,38.65,38.71,38.63,38.68,122604.0,35.8355,35.8912,35.817,35.8633,122604.0
2018-09-27 10:50:00,38.67,38.7,38.63,38.66,124942.0,35.8541,35.8819,35.817,35.8448,124942.0
2018-09-27 11:00:00,38.67,38.72,38.65,38.67,135361.0,35.8541,35.9004,35.8355,35.8541,135361.0
2018-09-27 11:10:00,38.68,38.68,38.56,38.56,159779.0,35.8633,35.8633,35.7521,35.7521,159779.0
2018-09-27 11:20:00,38.57,38.59,38.51,38.55,195456.0,35.7614,35.7799,35.7057,35.7428,195456.0
2018-09-27 11:30:00,38.55,38.56,38.5,38.54,185192.0,35.7428,35.7521,35.6965,35.7335,185192.0
2018-09-27 11:40:00,38.53,38.55,38.51,38.55,116696.0,35.7243,35.7428,35.7057,35.7428,116696.0
2018-09-27 11:50:00,38.55,38.6,38.53,38.6,148470.0,35.7428,35.7892,35.7243,35.7892,148470.0
2018-09-27 12:00:00,38.59,38.6,38.54,38.54,126726.0,35.7799,35.7892,35.7335,35.7335,126726.0
2018-09-27 12:10:00,38.54,38.65,38.54,38.65,85168.0,35.7335,35.8355,35.7335,35.8355,85168.0
2018-09-27 12:20:00,38.65,38.67,38.58,38.6,133851.0,35.8355,35.8541,35.7706,35.7892,133851.0
2018-09-27 12:30:00,38.59,38.6,38.56,38.57,47280.0,35.7799,35.7892,35.7521,35.7614,47280.0
2018-09-27 12:40:00,38.58,38.58,38.52,38.53,114712.0,35.7706,35.7706,35.715,35.7243,114712.0
2018-09-27 12:50:00,38.53,38.59,38.51,38.58,102230.0,35.7243,35.7799,35.7057,35.7706,102230.0
2018-09-27 13:00:00,38.58,38.58,38.46,38.48,101533.0,35.7706,35.7706,35.6594,35.6779,101533.0
2018-09-27 13:10:00,38.48,38.53,38.47,38.49,55833.0,35.6779,35.7243,35.6686,35.6872,55833.0
2018-09-27 13:20:00,38.49,38.5,38.45,38.49,60568.0,35.6872,35.6965,35.6501,35.6872,60568.0
2018-09-27 13:30:00,38.48,38.5,38.45,38.45,69287.0,35.6779,35.6965,35.6501,35.6501,69287.0
2018-09-27 13:40:00,38.45,38.46,38.42,38.45,63449.0,35.6501,35.6594,35.6223,35.6501,63449.0
2018-09-27 13:50:00,38.45,38.48,38.43,38.45,69795.0,35.6501,35.6779,35.6315,35.6501,69795.0
2018-09-27 14:00:00,38.45,38.49,38.44,38.48,93967.0,35.6501,35.6872,35.6408,35.6779,93967.0
2018-09-27 14:10:00,38.48,38.5,38.46,38.48,71573.0,35.6779,35.6965,35.6594,35.6779,71573.0
2018-09-27 14:20:00,38.48,38.5,38.4,38.42,110385.0,35.6779,35.6965,35.6037,35.6223,110385.0
2018-09-27 14:30:00,38.43,38.44,38.41,38.41,56869.0,35.6315,35.6408,35.613,35.613,56869.0
2018-09-27 14:40:00,38.41,38.42,38.39,38.41,78176.0,35.613,35.6223,35.5945,35.613,78176.0
2018-09-27 14:50:00,38.41,38.43,38.35,38.36,154410.0,35.613,35.6315,35.5574,35.5666,154410.0
2018-09-27 15:00:00,38.36,38.39,38.34,38.34,89604.0,35.5666,35.5945,35.5481,35.5481,89604.0
2018-09-27 15:10:00,38.34,38.39,38.32,38.38,246887.0,35.5481,35.5945,35.5296,35.5852,246887.0
2018-09-27 15:20:00,38.38,38.41,38.36,38.37,95221.0,35.5852,35.613,35.5666,35.5759,95221.0
2018-09-27 15:30:00,38.37,38.43,38.35,38.41,241653.0,35.5759,35.6315,35.5574,35.613,241653.0
2018-09-27 15:40:00,38.41,38.42,38.35,38.37,186244.0,35.613,35.6223,35.5574,35.5759,186244.0
2018-09-27 15:50:00,38.37,38.39,38.31,38.36,569398.0,35.5759,35.5945,35.5203,35.5666,569398.0
2018-09-28 09:30:00,38.27,38.32,38.18,38.21,309856.0,35.4832,35.5296,35.3998,35.4276,309856.0
2018-09-28 09:40:00,38.2,38.26,38.12,38.25,161642.0,35.4183,35.4739,35.3441,35.4647,161642.0
2018-09-28 09:50:00,38.26,38.26,38.12,38.21,171305.0,35.4739,35.4739,35.3441,35.4276,171305.0
2018-09-28 10:00:00,38.21,38.29,38.19,38.23,120906.0,35.4276,35.5017,35.409,35.4461,120906.0
2018-09-28 10:10:00,38.23,38.33,38.19,38.3,261191.0,35.4461,35.5388,35.409,35.511,261191.0
2018-09-28 10:20:00,38.3,38.38,38.27,38.36,129590.0,35.511,35.5852,35.4832,35.5666,129590.0
2018-09-28 10:30:00,38.37,38.62,38.34,38.61,232023.0,35.5759,35.8077,35.5481,35.7984,232023.0
2018-09-28 10:40:00,38.6,38.61,38.55,38.59,150735.0,35.7892,35.7984,35.7428,35.7799,150735.0
2018-09-28 10:50:00,38.59,38.71,38.59,38.7,347655.0,35.7799,35.8912,35.7799,35.8819,347655.0
2018-09-28 11:00:00,38.69,38.88,38.67,38.87,519653.0,35.8726,36.0488,35.8541,36.0395,519653.0
2018-09-28 11:10:00,38.87,39.34,38.85,39.09,1048668.0,36.0395,36.4753,36.021,36.2435,1048668.0
2018-09-28 11:20:00,39.09,39.22,38.81,38.81,568475.0,36.2435,36.364,35.9839,35.9839,568475.0
2018-09-28 11:30:00,38.81,38.86,38.74,38.77,216618.0,35.9839,36.0302,35.919,35.9468,216618.0
2018-09-28 11:40:00,38.76,38.89,38.75,38.84,145370.0,35.9375,36.0581,35.9282,36.0117,145370.0
2018-09-28 11:50:00,38.85,38.89,38.76,38.89,321309.0,36.021,36.0581,35.9375,36.0581,321309.0
2018-09-28 12:00:00,38.88,38.99,38.87,38.98,140445.0,36.0488,36.1508,36.0395,36.1415,140445.0
2018-09-28 12:10:00,38.97,39.21,38.96,39.2,268604.0,36.1322,36.3547,36.123,36.3455,268604.0
2018-09-28 12:20:00,39.2,39.24,39.02,39.04,255829.0,36.3455,36.3826,36.1786,36.1971,255829.0
2018-09-28 12:30:00,39.05,39.12,39.01,39.08,126916.0,36.2064,36.2713,36.1693,36.2342,126916.0
2018-09-28 12:40:00,39.08,39.1,38.88,38.9,164275.0,36.2342,36.2528,36.0488,36.0673,164275.0
2018-09-28 12:50:00,38.9,38.99,38.89,38.97,140293.0,36.0673,36.1508,36.0581,36.1322,140293.0
2018-09-28 13:00:00,38.97,39.02,38.89,38.94,118635.0,36.1322,36.1786,36.0581,36.1044,118635.0
2018-09-28 13:10:00,38.94,38.98,38.87,38.97,101091.0,36.1044,36.1415,36.0395,36.1322,101091.0
2018-09-28 13:20:00,38.96,39.01,38.87,38.88,121305.0,36.123,36.1693,36.0395,36.0488,121305.0
2018-09-28 13:30:00,38.88,38.97,38.87,38.96,95684.0,36.0488,36.1322,36.0395,36.123,95684.0
2018-09-28 13:40:00,38.96,39.0,38.95,38.98,132474.0,36.123,36.16,36.1137,36.1415,132474.0
2018-09-28 13:50:00,38.97,39.02,38.91,38.92,101296.0,36.1322,36.1786,36.0766,36.0859,101296.0
2018-09-28 14:00:00,38.92,38.95,38.83,38.86,102629.0,36.0859,36.1137,36.0024,36.0302,102629.0
2018-09-28 14:10:00,38.87,38.94,38.85,38.91,123103.0,36.0395,36.1044,36.021,36.0766,123103.0
2018-09-28 14:20:00,38.91,38.94,38.84,38.84,97658.0,36.0766,36.1044,36.0117,36.0117,97658.0
2018-09-28 14:30:00,38.84,38.88,38.81,38.81,94919.0,36.0117,36.0488,35.9839,35.9839,94919.0
2018-09-28 14:40:00,38.82,38.85,38.73,38.76,164881.0,35.9931,36.021,35.9097,35.9375,164881.0
2018-09-28 14:50:00,38.76,38.79,38.74,38.76,114440.0,35.9375,35.9653,35.919,35.9375,114440.0
2018-09-28 15:00:00,38.77,38.8,38.72,38.77,118759.0,35.9468,35.9746,35.9004,35.9468,118759.0
2018-09-28 15:10:00,38.76,38.78,38.72,38.76,169078.0,35.9375,35.9561,35.9004,35.9375,169078.0
2018-09-28 15:20:00,38.76,38.84,38.76,38.77,170658.0,35.9375,36.0117,35.9375,35.9468,170658.0
2018-09-28 15:30:00,38.77,38.78,38.7,38.72,287131.0,35.9468,35.9561,35.8819,35.9004,287131.0
2018-09-28 15:40:00,38.72,38.75,38.64,38.69,414231.0,35.9004,35.9282,35.8263,35.8726,414231.0
2018-09-28 15:50:00,38.69,38.69,38.58,38.65,1280390.0,35.8726,35.8726,35.7706,35.8355,1280390.0
2018-10-01 09:30:00,38.5,38.58,38.05,38.28,630751.0,35.6965,35.7706,35.2792,35.4925,630751.0
2018-10-01 09:40:00,38.27,38.49,38.23,38.47,246029.0,35.4832,35.6872,35.4461,35.6686,246029.0
2018-10-01 09:50:00,38.46,38.74,38.45,38.73,231351.0,35.6594,35.919,35.6501,35.9097,231351.0
2018-10-01 10:00:00,38.74,38.77,38.67,38.7,148972.0,35.919,35.9468,35.8541,35.8819,148972.0
2018-10-01 10:10:00,38.7,38.72,38.61,38.68,163734.0,35.8819,35.9004,35.7984,35.8633,163734.0
2018-10-01 10:20:00,38.69,38.71,38.66,38.69,169517.0,35.8726,35.8912,35.8448,35.8726,169517.0
2018-10-01 10:30:00,38.69,38.7,38.57,38.58,149602.0,35.8726,35.8819,35.7614,35.7706,149602.0
2018-10-01 10:40:00,38.58,38.59,38.48,38.54,207667.0,35.7706,35.7799,35.6779,35.7335,207667.0
2018-10-01 10:50:00,38.55,38.59,38.46,38.51,175977.0,35.7428,35.7799,35.6594,35.7057,175977.0
2018-10-01 11:00:00,38.51,38.56,38.4,38.42,267361.0,35.7057,35.7521,35.6037,35.6223,267361.0
2018-10-01 11:10:00,38.42,38.5,38.4,38.41,144580.0,35.6223,35.6965,35.6037,35.613,144580.0
2018-10-01 11:20:00,38.41,38.46,38.22,38.23,475616.0,35.613,35.6594,35.4368,35.4461,475616.0
2018-10-01 11:30:00,38.24,38.33,38.19,38.27,261968.0,35.4554,35.5388,35.409,35.4832,261968.0
2018-10-01 11:40:00,38.27,38.29,38.15,38.28,254845.0,35.4832,35.5017,35.3719,35.4925,254845.0
2018-10-01 11:50:00,38.28,38.29,38.18,38.19,148163.0,35.4925,35.5017,35.3998,35.409,148163.0
2018-10-01 12:00:00,38.19,38.34,38.18,38.34,221488.0,35.409,35.5481,35.3998,35.5481,221488.0
2018-10-01 12:10:00,38.34,38.38,38.25,38.38,120154.0,35.5481,35.5852,35.4647,35.5852,120154.0
2018-10-01 12:20:00,38.38,38.4,38.28,38.36,157763.0,35.5852,35.6037,35.4925,35.5666,157763.0
2018-10-01 12:30:00,38.36,38.42,38.35,38.41,356654.0,35.5666,35.6223,35.5574,35.613,356654.0
2018-10-01 12:40:00,38.4,38.41,38.34,38.36,98441.0,35.6037,35.613,35.5481,35.5666,98441.0
2018-10-01 12:50:00,38.37,38.46,38.34,38.36,174272.0,35.5759,35.6594,35.5481,35.5666,174272.0
2018-10-01 13:00:00,38.37,38.4,38.21,38.23,288080.0,35.5759,35.6037,35.4276,35.4461,288080.0
2018-10-01 13:10:00,38.23,38.26,38.21,38.26,95428.0,35.4461,35.4739,35.4276,35.4739,95428.0
2018-10-01 13:20:00,38.26,38.33,38.25,38.26,116309.0,35.4739,35.5388,35.4647,35.4739,116309.0
2018-10-01 13:30:00,38.27,38.3,38.23,38.27,173892.0,35.4832,35.511,35.4461,35.4832,173892.0
2018-10-01 13:40:00,38.27,38.28,38.22,38.23,141214.0,35.4832,35.4925,35.4368,35.4461,141214.0
2018-10-01 13:50:00,38.24,38.32,38.23,38.31,106373.0,35.4554,35.5296,35.4461,35.5203,106373.0
2018-10-01 14:00:00,38.3,38.31,38.22,38.25,304353.0,35.511,35.5203,35.4368,35.4647,304353.0
2018-10-01 14:10:00,38.26,38.32,38.24,38.28,171178.0,35.4739,35.5296,35.4554,35.4925,171178.0
2018-10-01 14:20:00,38.29,38.33,38.27,38.33,113218.0,35.5017,35.5388,35.4832,35.5388,113218.0
2018-10-01 14:30:00,38.33,38.34,38.27,38.29,116278.0,35.5388,35.5481,35.4832,35.5017,116278.0
2018-10-01 14:40:00,38.28,38.3,38.24,38.28,96350.0,35.4925,35.511,35.4554,35.4925,96350.0
2018-10-01 14:50:00,38.28,38.3,38.25,38.29,76053.0,35.4925,35.511,35.4647,35.5017,76053.0
2018-10-01 15:00:00,38.29,38.32,38.28,38.32,55987.0,35.5017,35.5296,35.4925,35.5296,55987.0
2018-10-01 15:10:00,38.32,38.39,38.3,38.39,91949.0,35.5296,35.5945,35.511,35.5945,91949.0
2018-10-01 15:20:00,38.39,38.39,38.27,38.3,279493.0,35.5945,35.5945,35.4832,35.511,279493.0
2018-10-01 15:30:00,38.3,38.31,38.25,38.27,234688.0,35.511,35.5203,35.4647,35.4832,234688.0
2018-10-01 15:40:00,38.28,38.36,38.27,38.31,271689.0,35.4925,35.5666,35.4832,35.5203,271689.0
2018-10-01 15:50:00,38.31,38.36,38.3,38.34,557737.0,35.5203,35.5666,35.511,35.5481,557737.0
2018-10-02 09:30:00,38.33,38.63,38.17,38.63,438215.0,35.5388,35.817,35.3905,35.817,438215.0
2018-10-02 09:40:00,38.64,39.0,38.62,38.89,395352.0,35.8263,36.16,35.8077,36.0581,395352.0
2018-10-02 09:50:00,38.88,38.98,38.81,38.96,230772.0,36.0488,36.1415,35.9839,36.123,230772.0
2018-10-02 10:00:00,38.96,39.08,38.93,39.08,248029.0,36.123,36.2342,36.0951,36.2342,248029.0
2018-10-02 10:10:00,39.08,39.2,39.05,39.17,245380.0,36.2342,36.3455,36.2064,36.3177,245380.0
2018-10-02 10:20:00,39.16,39.23,39.02,39.22,239067.0,36.3084,36.3733,36.1786,36.364,239067.0
2018-10-02 10:30:00,39.22,39.22,39.05,39.08,268425.0,36.364,36.364,36.2064,36.2342,268425.0
2018-10-02 10:40:00,39.08,39.24,38.98,39.23,284647.0,36.2342,36.3826,36.1415,36.3733,284647.0
2018-10-02 10:50:00,39.23,39.27,39.19,39.25,196483.0,36.3733,36.4104,36.3362,36.3918,196483.0
2018-10-02 11:00:00,39.24,39.36,39.22,39.3,274125.0,36.3826,36.4938,36.364,36.4382,274125.0
2018-10-02 11:10:00,39.29,39.31,39.05,39.08,228872.0,36.4289,36.4475,36.2064,36.2342,228872.0
2018-10-02 11:20:00,39.08,39.16,39.07,39.16,233399.0,36.2342,36.3084,36.2249,36.3084,233399.0
2018-10-02 11:30:00,39.17,39.19,39.12,39.18,200488.0,36.3177,36.3362,36.2713,36.3269,200488.0
2018-10-02 11:40:00,39.17,39.28,39.16,39.26,152590.0,36.3177,36.4197,36.3084,36.4011,152590.0
2018-10-02 11:50:00,39.26,39.27,39.24,39.24,206373.0,36.4011,36.4104,36.3826,36.3826,206373.0
2018-10-02 12:00:00,39.24,39.28,39.23,39.28,108505.0,36.3826,36.4197,36.3733,36.4197,108505.0
2018-10-02 12:10:00,39.28,39.29,39.13,39.15,136393.0,36.4197,36.4289,36.2806,36.2991,136393.0
2018-10-02 12:20:00,39.15,39.2,39.14,39.2,69540.0,36.2991,36.3455,36.2898,36.3455,69540.0
2018-10-02 12:30:00,39.2,39.22,39.17,39.19,90237.0,36.3455,36.364,36.3177,36.3362,90237.0
2018-10-02 12:40:00,39.18,39.19,39.04,39.06,115980.0,36.3269,36.3362,36.1971,36.2157,115980.0
2018-10-02 12:50:00,39.07,39.07,38.94,39.0,105763.0,36.2249,36.2249,36.1044,36.16,105763.0
2018-10-02 13:00:00,39.0,39.04,38.99,39.02,66402.0,36.16,36.1971,36.1508,36.1786,66402.0
2018-10-02 13:10:00,39.02,39.11,39.01,39.07,259778.0,36.1786,36.262,36.1693,36.2249,259778.0
2018-10-02 13:20:00,39.07,39.14,39.05,39.11,100785.0,36.2249,36.2898,36.2064,36.262,100785.0
2018-10-02 13:30:00,39.12,39.13,39.07,39.12,95323.0,36.2713,36.2806,36.2249,36.2713,95323.0
2018-10-02 13:40:00,39.12,39.16,39.11,39.15,89770.0,36.2713,36.3084,36.262,36.2991,89770.0
2018-10-02 13:50:00,39.15,39.15,39.08,39.11,115718.0,36.2991,36.2991,36.2342,36.262,115718.0
2018-10-02 14:00:00,39.12,39.13,39.04,39.13,96652.0,36.2713,36.2806,36.1971,36.2806,96652.0
2018-10-02 14:10:00,39.13,39.19,39.11,39.18,117115.0,36.2806,36.3362,36.262,36.3269,117115.0
2018-10-02 14:20:00,39.18,39.18,39.09,39.09,102705.0,36.3269,36.3269,36.2435,36.2435,102705.0
2018-10-02 14:30:00,39.09,39.11,39.04,39.05,107040.0,36.2435,36.262,36.1971,36.2064,107040.0
2018-10-02 14:40:00,39.05,39.07,39.03,39.06,89565.0,36.2064,36.2249,36.1879,36.2157,89565.0
2018-10-02 14:50:00,39.05,39.06,38.99,38.99,130166.0,36.2064,36.2157,36.1508,36.1508,130166.0
2018-10-02 15:00:00,38.99,39.01,38.92,38.94,211455.0,36.1508,36.1693,36.0859,36.1044,211455.0
2018-10-02 15:10:00,38.94,38.98,38.93,38.96,183234.0,36.1044,36.1415,36.0951,36.123,183234.0
2018-10-02 15:20:00,38.96,38.98,38.93,38.97,129226.0,36.123,36.1415,36.0951,36.1322,129226.0
2018-10-02 15:30:00,38.97,39.04,38.94,38.96,353754.0,36.1322,36.1971,36.1044,36.123,353754.0
2018-10-02 15:40:00,38.95,38.98,38.91,38.93,369883.0,36.1137,36.1415,36.0766,36.0951,369883.0
2018-10-02 15:50:00,38.94,38.94,38.88,38.9,612071.0,36.1044,36.1044,36.0488,36.0673,612071.0
2018-10-03 09:30:00,39.15,39.65,39.12,39.31,460347.0,36.2991,36.7627,36.2713,36.4475,460347.0
2018-10-03 09:40:00,39.31,39.38,39.17,39.18,343946.0,36.4475,36.5124,36.3177,36.3269,343946.0
2018-10-03 09:50:00,39.19,39.2,38.89,38.95,401455.0,36.3362,36.3455,36.0581,36.1137,401455.0
2018-10-03 10:00:00,38.94,39.03,38.84,39.01,321048.0,36.1044,36.1879,36.0117,36.1693,321048.0
2018-10-03 10:10:00,39.02,39.08,38.92,38.96,199934.0,36.1786,36.2342,36.0859,36.123,199934.0
2018-10-03 10:20:00,38.96,39.01,38.86,38.93,149331.0,36.123,36.1693,36.0302,36.0951,149331.0
2018-10-03 10:30:00,38.92,38.95,38.8,38.85,132714.0,36.0859,36.1137,35.9746,36.021,132714.0
2018-10-03 10:40:00,38.84,38.9,38.79,38.89,205467.0,36.0117,36.0673,35.9653,36.0581,205467.0
2018-10-03 10:50:00,38.89,38.95,38.8,38.82,156838.0,36.0581,36.1137,35.9746,35.9931,156838.0
2018-10-03 11:00:00,38.82,38.83,38.73,38.75,180272.0,35.9931,36.0024,35.9097,35.9282,180272.0
2018-10-03 11:10:00,38.76,38.81,38.69,38.77,149307.0,35.9375,35.9839,35.8726,35.9468,149307.0
2018-10-03 11:20:00,38.77,38.86,38.74,38.86,140955.0,35.9468,36.0302,35.919,36.0302,140955.0
2018-10-03 11:30:00,38.86,38.86,38.72,38.75,215397.0,36.0302,36.0302,35.9004,35.9282,215397.0
2018-10-03 11:40:00,38.75,38.76,38.71,38.76,55234.0,35.9282,35.9375,35.8912,35.9375,55234.0
2018-10-03 11:50:00,38.76,38.79,38.73,38.79,78821.0,35.9375,35.9653,35.9097,35.9653,78821.0
2018-10-03 12:00:00,38.79,38.82,38.72,38.8,97143.0,35.9653,35.9931,35.9004,35.9746,97143.0
2018-10-03 12:10:00,38.81,39.05,38.8,39.05,117015.0,35.9839,36.2064,35.9746,36.2064,117015.0
2018-10-03 12:20:00,39.04,39.14,39.04,39.14,60835.0,36.1971,36.2898,36.1971,36.2898,60835.0
2018-10-03 12:30:00,39.13,39.16,39.05,39.06,66664.0,36.2806,36.3084,36.2064,36.2157,66664.0
2018-10-03 12:40:00,39.07,39.15,39.06,39.12,73916.0,36.2249,36.2991,36.2157,36.2713,73916.0
2018-10-03 12:50:00,39.12,39.13,39.08,39.11,71998.0,36.2713,36.2806,36.2342,36.262,71998.0
2018-10-03 13:00:00,39.11,39.2,39.11,39.18,51135.0,36.262,36.3455,36.262,36.3269,51135.0
2018-10-03 13:10:00,39.19,39.19,39.13,39.14,56974.0,36.3362,36.3362,36.2806,36.2898,56974.0
2018-10-03 13:20:00,39.14,39.17,39.11,39.17,43189.0,36.2898,36.3177,36.262,36.3177,43189.0
2018-10-03 13:30:00,39.17,39.19,39.14,39.15,48754.0,36.3177,36.3362,36.2898,36.2991,48754.0
2018-10-03 13:40:00,39.16,39.17,39.15,39.16,31356.0,36.3084,36.3177,36.2991,36.3084,31356.0
2018-10-03 13:50:00,39.16,39.23,39.16,39.22,59252.0,36.3084,36.3733,36.3084,36.364,59252.0
2018-10-03 14:00:00,39.22,39.3,39.22,39.3,94500.0,36.364,36.4382,36.364,36.4382,94500.0
2018-10-03 14:10:00,39.3,39.3,39.21,39.22,98115.0,36.4382,36.4382,36.3547,36.364,98115.0
2018-10-03 14:20:00,39.22,39.22,39.12,39.12,222190.0,36.364,36.364,36.2713,36.2713,222190.0
2018-10-03 14:30:00,39.13,39.15,39.06,39.07,102458.0,36.2806,36.2991,36.2157,36.2249,102458.0
2018-10-03 14:40:00,39.08,39.08,39.0,39.05,107150.0,36.2342,36.2342,36.16,36.2064,107150.0
2018-10-03 14:50:00,39.05,39.13,39.04,39.11,134396.0,36.2064,36.2806,36.1971,36.262,134396.0
2018-10-03 15:00:00,39.12,39.15,39.07,39.09,73031.0,36.2713,36.2991,36.2249,36.2435,73031.0
2018-10-03 15:10:00,39.1,39.1,39.02,39.02,104652.0,36.2528,36.2528,36.1786,36.1786,104652.0
2018-10-03 15:20:00,39.02,39.04,38.92,38.97,138796.0,36.1786,36.1971,36.0859,36.1322,138796.0
2018-10-03 15:30:00,38.97,39.01,38.95,38.95,116891.0,36.1322,36.1693,36.1137,36.1137,116891.0
2018-10-03 15:40:00,38.96,38.98,38.93,38.95,185252.0,36.123,36.1415,36.0951,36.1137,185252.0
2018-10-03 15:50:00,38.94,38.96,38.9,38.92,479184.0,36.1044,36.123,36.0673,36.0859,479184.0
2018-10-04 09:30:00,38.57,38.71,37.87,38.04,1067035.0,35.7614,35.8912,35.1123,35.2699,1067035.0
2018-10-04 09:40:00,38.04,38.07,37.72,37.73,521541.0,35.2699,35.2978,34.9733,34.9825,521541.0
2018-10-04 09:50:00,37.72,37.97,37.72,37.95,323603.0,34.9733,35.205,34.9733,35.1865,323603.0
2018-10-04 10:00:00,37.94,37.98,37.85,37.89,237547.0,35.1772,35.2143,35.0938,35.1309,237547.0
2018-10-04 10:10:00,37.89,37.89,37.79,37.82,265945.0,35.1309,35.1309,35.0382,35.066,265945.0
2018-10-04 10:20:00,37.81,37.81,37.68,37.74,290161.0,35.0567,35.0567,34.9362,34.9918,290161.0
2018-10-04 10:30:00,37.74,37.86,37.6,37.8,348614.0,34.9918,35.1031,34.862,35.0474,348614.0
2018-10-04 10:40:00,37.8,37.92,37.7,37.9,184355.0,35.0474,35.1587,34.9547,35.1401,184355.0
2018-10-04 10:50:00,37.9,38.0,37.89,37.91,182224.0,35.1401,35.2329,35.1309,35.1494,182224.0
2018-10-04 11:00:00,37.91,38.08,37.9,37.93,210824.0,35.1494,35.307,35.1401,35.168,210824.0
2018-10-04 11:10:00,37.94,37.99,37.9,37.9,228674.0,35.1772,35.2236,35.1401,35.1401,228674.0
2018-10-04 11:20:00,37.91,38.03,37.88,37.91,169784.0,35.1494,35.2607,35.1216,35.1494,169784.0
2018-10-04 11:30:00,37.92,37.98,37.74,37.75,184590.0,35.1587,35.2143,34.9918,35.0011,184590.0
2018-10-04 11:40:00,37.75,37.82,37.73,37.78,174680.0,35.0011,35.066,34.9825,35.0289,174680.0
2018-10-04 11:50:00,37.79,37.82,37.73,37.79,161745.0,35.0382,35.066,34.9825,35.0382,161745.0
2018-10-04 12:00:00,37.79,37.79,37.65,37.68,213378.0,35.0382,35.0382,34.9083,34.9362,213378.0
2018-10-04 12:10:00,37.67,37.69,37.58,37.66,288836.0,34.9269,34.9454,34.8434,34.9176,288836.0
2018-10-04 12:20:00,37.66,37.71,37.58,37.71,282361.0,34.9176,34.964,34.8434,34.964,282361.0
2018-10-04 12:30:00,37.7,37.79,37.67,37.76,207743.0,34.9547,35.0382,34.9269,35.0103,207743.0
2018-10-04 12:40:00,37.76,37.78,37.68,37.7,113775.0,35.0103,35.0289,34.9362,34.9547,113775.0
2018-10-04 12:50:00,37.7,37.75,37.6,37.67,173564.0,34.9547,35.0011,34.862,34.9269,173564.0
2018-10-04 13:00:00,37.67,37.76,37.64,37.71,160534.0,34.9269,35.0103,34.8991,34.964,160534.0
2018-10-04 13:10:00,37.71,37.72,37.64,37.64,179994.0,34.964,34.9733,34.8991,34.8991,179994.0
2018-10-04 13:20:00,37.64,37.67,37.58,37.59,222144.0,34.8991,34.9269,34.8434,34.8527,222144.0
2018-10-04 13:30:00,37.59,37.64,37.57,37.62,119449.0,34.8527,34.8991,34.8342,34.8805,119449.0
2018-10-04 13:40:00,37.62,37.69,37.6,37.61,139683.0,34.8805,34.9454,34.862,34.8713,139683.0
2018-10-04 13:50:00,37.6,37.64,37.51,37.54,159227.0,34.862,34.8991,34.7785,34.8064,159227.0
2018-10-04 14:00:00,37.54,37.63,37.52,37.61,132475.0,34.8064,34.8898,34.7878,34.8713,132475.0
2018-10-04 14:10:00,37.6,37.63,37.54,37.55,192942.0,34.862,34.8898,34.8064,34.8156,192942.0
2018-10-04 14:20:00,37.55,37.68,37.5,37.67,204588.0,34.8156,34.9362,34.7693,34.9269,204588.0
2018-10-04 14:30:00,37.68,37.84,37.64,37.79,207115.0,34.9362,35.0845,34.8991,35.0382,207115.0
2018-10-04 14:40:00,37.8,37.81,37.73,37.8,149622.0,35.0474,35.0567,34.9825,35.0474,149622.0
2018-10-04 14:50:00,37.81,37.85,37.79,37.83,106641.0,35.0567,35.0938,35.0382,35.0752,106641.0
2018-10-04 15:00:00,37.83,37.94,37.8,37.93,164580.0,35.0752,35.1772,35.0474,35.168,164580.0
2018-10-04 15:10:00,37.92,37.94,37.87,37.91,119384.0,35.1587,35.1772,35.1123,35.1494,119384.0
2018-10-04 15:20:00,37.91,37.93,37.82,37.82,136771.0,35.1494,35.168,35.066,35.066,136771.0
2018-10-04 15:30:00,37.82,37.85,37.78,37.78,246092.0,35.066,35.0938,35.0289,35.0289,246092.0
2018-10-04 15:40:00,37.78,37.9,37.78,37.87,387353.0,35.0289,35.1401,35.0289,35.1123,387353.0
2018-10-04 15:50:00,37.88,37.92,37.85,37.89,753760.0,35.1216,35.1587,35.0938,35.1309,753760.0
2018-10-05 09:30:00,37.82,38.01,37.63,37.91,307636.0,35.066,35.2421,34.8898,35.1494,307636.0
2018-10-05 09:40:00,37.91,38.05,37.87,37.88,187112.0,35.1494,35.2792,35.1123,35.1216,187112.0
2018-10-05 09:50:00,37.88,37.88,37.66,37.68,170051.0,35.1216,35.1216,34.9176,34.9362,170051.0
2018-10-05 10:00:00,37.67,37.73,37.61,37.61,143937.0,34.9269,34.9825,34.8713,34.8713,143937.0
2018-10-05 10:10:00,37.62,37.66,37.55,37.58,136723.0,34.8805,34.9176,34.8156,34.8434,136723.0
2018-10-05 10:20:00,37.58,37.71,37.55,37.62,135587.0,34.8434,34.964,34.8156,34.8805,135587.0
2018-10-05 10:30:00,37.61,37.63,37.53,37.54,105931.0,34.8713,34.8898,34.7971,34.8064,105931.0
2018-10-05 10:40:00,37.54,37.54,37.39,37.4,183736.0,34.8064,34.8064,34.6673,34.6766,183736.0
2018-10-05 10:50:00,37.4,37.5,37.35,37.47,193050.0,34.6766,34.7693,34.6302,34.7415,193050.0
2018-10-05 11:00:00,37.47,37.48,37.36,37.36,228500.0,34.7415,34.7507,34.6395,34.6395,228500.0
2018-10-05 11:10:00,37.37,37.44,37.29,37.34,202176.0,34.6487,34.7136,34.5746,34.6209,202176.0
2018-10-05 11:20:00,37.34,37.39,37.28,37.31,138326.0,34.6209,34.6673,34.5653,34.5931,138326.0
2018-10-05 11:30:00,37.3,37.41,37.25,37.35,211292.0,34.5838,34.6858,34.5375,34.6302,211292.0
2018-10-05 11:40:00,37.34,37.35,37.16,37.23,159920.0,34.6209,34.6302,34.454,34.5189,159920.0
2018-10-05 11:50:00,37.23,37.23,37.13,37.17,142616.0,34.5189,34.5189,34.4262,34.4633,142616.0
2018-10-05 12:00:00,37.18,37.23,37.16,37.18,153015.0,34.4726,34.5189,34.454,34.4726,153015.0
2018-10-05 12:10:00,37.18,37.19,37.09,37.12,151926.0,34.4726,34.4818,34.3891,34.4169,151926.0
2018-10-05 12:20:00,37.12,37.15,37.09,37.11,173642.0,34.4169,34.4448,34.3891,34.4077,173642.0
2018-10-05 12:30:00,37.12,37.12,37.01,37.09,256201.0,34.4169,34.4169,34.315,34.3891,256201.0
2018-10-05 12:40:00,37.09,37.16,37.05,37.16,260730.0,34.3891,34.454,34.352,34.454,260730.0
2018-10-05 12:50:00,37.16,37.2,37.09,37.1,159635.0,34.454,34.4911,34.3891,34.3984,159635.0
2018-10-05 13:00:00,37.1,37.15,37.01,37.09,161343.0,34.3984,34.4448,34.315,34.3891,161343.0
2018-10-05 13:10:00,37.09,37.17,37.04,37.14,183488.0,34.3891,34.4633,34.3428,34.4355,183488.0
2018-10-05 13:20:00,37.13,37.14,36.98,37.08,293403.0,34.4262,34.4355,34.2871,34.3799,293403.0
2018-10-05 13:30:00,37.08,37.17,37.06,37.13,160857.0,34.3799,34.4633,34.3613,34.4262,160857.0
2018-10-05 13:40:00,37.13,37.3,37.13,37.29,119465.0,34.4262,34.5838,34.4262,34.5746,119465.0
2018-10-05 13:50:00,37.29,37.32,37.25,37.26,98724.0,34.5746,34.6024,34.5375,34.5467,98724.0
2018-10-05 14:00:00,37.26,37.31,37.25,37.26,79230.0,34.5467,34.5931,34.5375,34.5467,79230.0
2018-10-05 14:10:00,37.26,37.28,37.18,37.23,119530.0,34.5467,34.5653,34.4726,34.5189,119530.0
2018-10-05 14:20:00,37.23,37.25,37.14,37.21,164632.0,34.5189,34.5375,34.4355,34.5004,164632.0
2018-10-05 14:30:00,37.2,37.22,37.11,37.17,113619.0,34.4911,34.5097,34.4077,34.4633,113619.0
2018-10-05 14:40:00,37.16,37.27,37.16,37.22,125061.0,34.454,34.556,34.454,34.5097,125061.0
2018-10-05 14:50:00,37.23,37.24,37.15,37.2,122473.0,34.5189,34.5282,34.4448,34.4911,122473.0
2018-10-05 15:00:00,37.2,37.3,37.15,37.25,127531.0,34.4911,34.5838,34.4448,34.5375,127531.0
2018-10-05 15:10:00,37.24,37.25,37.18,37.22,183756.0,34.5282,34.5375,34.4726,34.5097,183756.0
2018-10-05 15:20:00,37.23,37.3,37.2,37.27,479364.0,34.5189,34.5838,34.4911,34.556,479364.0
2018-10-05 15:30:00,37.28,37.28,37.2,37.23,326964.0,34.5653,34.5653,34.4911,34.5189,326964.0
2018-10-05 15:40:00,37.23,37.4,37.21,37.35,524673.0,34.5189,34.6766,34.5004,34.6302,524673.0
2018-10-05 15:50:00,37.35,37.37,37.23,37.25,968010.0,34.6302,34.6487,34.5189,34.5375,968010.0
2018-10-08 09:30:00,37.0,37.2,36.82,36.94,475409.0,34.3057,34.4911,34.1388,34.25,475409.0
2018-10-08 09:40:00,36.95,37.21,36.83,37.15,200048.0,34.2593,34.5004,34.1481,34.4448,200048.0
2018-10-08 09:50:00,37.16,37.3,37.07,37.08,170206.0,34.454,34.5838,34.3706,34.3799,170206.0
2018-10-08 10:00:00,37.09,37.24,37.08,37.23,163649.0,34.3891,34.5282,34.3799,34.5189,163649.0
2018-10-08 10:10:00,37.23,37.27,37.14,37.17,157425.0,34.5189,34.556,34.4355,34.4633,157425.0
2018-10-08 10:20:00,37.17,37.26,37.13,37.24,118858.0,34.4633,34.5467,34.4262,34.5282,118858.0
2018-10-08 10:30:00,37.24,37.24,37.05,37.1,107947.0,34.5282,34.5282,34.352,34.3984,107947.0
2018-10-08 10:40:00,37.11,37.12,36.99,37.05,111775.0,34.4077,34.4169,34.2964,34.352,111775.0
2018-10-08 10:50:00,37.05,37.05,36.98,36.99,148471.0,34.352,34.352,34.2871,34.2964,148471.0
2018-10-08 11:00:00,36.99,37.08,36.96,37.04,323891.0,34.2964,34.3799,34.2686,34.3428,323891.0
2018-10-08 11:10:00,37.04,37.12,36.96,37.0,186469.0,34.3428,34.4169,34.2686,34.3057,186469.0
2018-10-08 11:20:00,37.0,37.1,36.85,36.88,118919.0,34.3057,34.3984,34.1666,34.1944,118919.0
2018-10-08 11:30:00,36.88,36.89,36.75,36.76,165006.0,34.1944,34.2037,34.0739,34.0832,165006.0
2018-10-08 11:40:00,36.76,36.77,36.61,36.69,267647.0,34.0832,34.0924,33.9441,34.0183,267647.0
2018-10-08 11:50:00,36.69,36.76,36.51,36.61,257865.0,34.0183,34.0832,33.8514,33.9441,257865.0
2018-10-08 12:00:00,36.61,36.64,36.55,36.55,118309.0,33.9441,33.9719,33.8884,33.8884,118309.0
2018-10-08 12:10:00,36.56,36.65,36.53,36.55,178543.0,33.8977,33.9812,33.8699,33.8884,178543.0
2018-10-08 12:20:00,36.55,36.72,36.51,36.63,191070.0,33.8884,34.0461,33.8514,33.9626,191070.0
2018-10-08 12:30:00,36.63,36.65,36.51,36.52,150100.0,33.9626,33.9812,33.8514,33.8606,150100.0
2018-10-08 12:40:00,36.52,36.59,36.49,36.51,158206.0,33.8606,33.9255,33.8328,33.8514,158206.0
2018-10-08 12:50:00,36.5,36.51,36.35,36.35,133198.0,33.8421,33.8514,33.703,33.703,133198.0
2018-10-08 13:00:00,36.35,36.51,36.31,36.49,193203.0,33.703,33.8514,33.6659,33.8328,193203.0
2018-10-08 13:10:00,36.49,36.51,36.36,36.38,101851.0,33.8328,33.8514,33.7123,33.7308,101851.0
2018-10-08 13:20:00,36.39,36.46,36.35,36.43,214276.0,33.7401,33.805,33.703,33.7772,214276.0
2018-10-08 13:30:00,36.43,36.51,36.42,36.43,173986.0,33.7772,33.8514,33.7679,33.7772,173986.0
2018-10-08 13:40:00,36.43,36.58,36.43,36.54,495214.0,33.7772,33.9163,33.7772,33.8792,495214.0
2018-10-08 13:50:00,36.54,36.59,36.51,36.55,78648.0,33.8792,33.9255,33.8514,33.8884,78648.0
2018-10-08 14:00:00,36.55,36.69,36.55,36.67,134474.0,33.8884,34.0183,33.8884,33.9997,134474.0
2018-10-08 14:10:00,36.67,36.67,36.58,36.59,115033.0,33.9997,33.9997,33.9163,33.9255,115033.0
2018-10-08 14:20:00,36.59,36.66,36.56,36.61,99171.0,33.9255,33.9904,33.8977,33.9441,99171.0
2018-10-08 14:30:00,36.61,36.68,36.58,36.63,122766.0,33.9441,34.009,33.9163,33.9626,122766.0
2018-10-08 14:40:00,36.64,36.64,36.57,36.61,130133.0,33.9719,33.9719,33.907,33.9441,130133.0
2018-10-08 14:50:00,36.61,36.67,36.58,36.65,151274.0,33.9441,33.9997,33.9163,33.9812,151274.0
2018-10-08 15:00:00,36.66,36.72,36.64,36.68,187274.0,33.9904,34.0461,33.9719,34.009,187274.0
2018-10-08 15:10:00,36.68,36.74,36.65,36.72,160303.0,34.009,34.0646,33.9812,34.0461,160303.0
2018-10-08 15:20:00,36.73,36.75,36.68,36.68,166530.0,34.0553,34.0739,34.009,34.009,166530.0
2018-10-08 15:30:00,36.69,36.75,36.68,36.71,331753.0,34.0183,34.0739,34.009,34.0368,331753.0
2018-10-08 15:40:00,36.72,36.72,36.66,36.68,274566.0,34.0461,34.0461,33.9904,34.009,274566.0
2018-10-08 15:50:00,36.68,36.69,36.58,36.58,1062732.0,34.009,34.0183,33.9163,33.9163,1062732.0
2018-10-09 09:30:00,36.53,36.58,36.13,36.25,565496.0,33.8699,33.9163,33.499,33.6103,565496.0
2018-10-09 09:40:00,36.24,36.24,35.94,36.02,556956.0,33.601,33.601,33.3229,33.397,556956.0
2018-10-09 09:50:00,36.02,36.2,35.95,36.05,542166.0,33.397,33.5639,33.3321,33.4249,542166.0
2018-10-09 10:00:00,36.05,36.1,35.84,35.85,575502.0,33.4249,33.4712,33.2302,33.2394,575502.0
2018-10-09 10:10:00,35.85,35.88,35.74,35.87,355177.0,33.2394,33.2672,33.1374,33.258,355177.0
2018-10-09 10:20:00,35.87,35.97,35.86,35.9,340740.0,33.258,33.3507,33.2487,33.2858,340740.0
2018-10-09 10:30:00,35.91,36.08,35.88,36.07,493329.0,33.2951,33.4527,33.2672,33.4434,493329.0
2018-10-09 10:40:00,36.07,36.1,35.97,35.99,369830.0,33.4434,33.4712,33.3507,33.3692,369830.0
2018-10-09 10:50:00,36.0,36.01,35.92,35.97,206945.0,33.3785,33.3878,33.3043,33.3507,206945.0
2018-10-09 11:00:00,35.97,35.99,35.87,35.92,170398.0,33.3507,33.3692,33.258,33.3043,170398.0
2018-10-09 11:10:00,35.93,36.06,35.9,35.99,167948.0,33.3136,33.4341,33.2858,33.3692,167948.0
2018-10-09 11:20:00,35.99,36.09,35.95,35.99,280833.0,33.3692,33.4619,33.3321,33.3692,280833.0
2018-10-09 11:30:00,36.0,36.0,35.92,35.95,264873.0,33.3785,33.3785,33.3043,33.3321,264873.0
2018-10-09 11:40:00,35.95,36.02,35.89,36.01,336585.0,33.3321,33.397,33.2765,33.3878,336585.0
2018-10-09 11:50:00,36.01,36.07,35.95,35.95,249519.0,33.3878,33.4434,33.3321,33.3321,249519.0
2018-10-09 12:00:00,35.96,36.02,35.92,35.96,187582.0,33.3414,33.397,33.3043,33.3414,187582.0
2018-10-09 12:10:00,35.97,35.97,35.84,35.88,216884.0,33.3507,33.3507,33.2302,33.2672,216884.0
2018-10-09 12:20:00,35.87,35.93,35.86,35.88,205463.0,33.258,33.3136,33.2487,33.2672,205463.0
2018-10-09 12:30:00,35.87,35.98,35.85,35.95,178043.0,33.258,33.36,33.2394,33.3321,178043.0
2018-10-09 12:40:00,35.95,35.98,35.82,35.89,216075.0,33.3321,33.36,33.2116,33.2765,216075.0
2018-10-09 12:50:00,35.89,35.92,35.84,35.85,131121.0,33.2765,33.3043,33.2302,33.2394,131121.0
2018-10-09 13:00:00,35.85,35.89,35.8,35.87,120472.0,33.2394,33.2765,33.1931,33.258,120472.0
2018-10-09 13:10:00,35.87,35.95,35.86,35.87,149653.0,33.258,33.3321,33.2487,33.258,149653.0
2018-10-09 13:20:00,35.87,35.94,35.85,35.89,129675.0,33.258,33.3229,33.2394,33.2765,129675.0
2018-10-09 13:30:00,35.9,35.9,35.81,35.81,99590.0,33.2858,33.2858,33.2023,33.2023,99590.0
2018-10-09 13:40:00,35.81,35.9,35.8,35.86,148306.0,33.2023,33.2858,33.1931,33.2487,148306.0
2018-10-09 13:50:00,35.86,35.92,35.84,35.85,97754.0,33.2487,33.3043,33.2302,33.2394,97754.0
2018-10-09 14:00:00,35.85,35.87,35.78,35.85,189290.0,33.2394,33.258,33.1745,33.2394,189290.0
2018-10-09 14:10:00,35.86,35.91,35.83,35.84,155124.0,33.2487,33.2951,33.2209,33.2302,155124.0
2018-10-09 14:20:00,35.84,35.89,35.81,35.81,127922.0,33.2302,33.2765,33.2023,33.2023,127922.0
2018-10-09 14:30:00,35.81,35.83,35.77,35.81,145964.0,33.2023,33.2209,33.1652,33.2023,145964.0
2018-10-09 14:40:00,35.8,35.81,35.73,35.77,178365.0,33.1931,33.2023,33.1282,33.1652,178365.0
2018-10-09 14:50:00,35.77,35.87,35.76,35.86,162825.0,33.1652,33.258,33.156,33.2487,162825.0
2018-10-09 15:00:00,35.85,35.87,35.8,35.83,143965.0,33.2394,33.258,33.1931,33.2209,143965.0
2018-10-09 15:10:00,35.83,35.85,35.79,35.79,167625.0,33.2209,33.2394,33.1838,33.1838,167625.0
2018-10-09 15:20:00,35.79,35.81,35.73,35.8,204381.0,33.1838,33.2023,33.1282,33.1931,204381.0
2018-10-09 15:30:00,35.8,35.83,35.78,35.82,364999.0,33.1931,33.2209,33.1745,33.2116,364999.0
2018-10-09 15:40:00,35.82,35.85,35.78,35.78,619251.0,33.2116,33.2394,33.1745,33.1745,619251.0
2018-10-09 15:50:00,35.78,35.79,35.69,35.72,1377520.0,33.1745,33.1838,33.0911,33.1189,1377520.0
2018-10-10 09:30:00,35.0,35.0,34.29,34.35,1206735.0,32.4513,32.4513,31.793,31.8487,1206735.0
2018-10-10 09:40:00,34.36,34.63,34.09,34.29,1083961.0,31.8579,32.1083,31.6076,31.793,1083961.0
2018-10-10 09:50:00,34.3,34.67,34.28,34.52,827905.0,31.8023,32.1453,31.7837,32.0063,827905.0
2018-10-10 10:00:00,34.52,34.64,34.49,34.59,482997.0,32.0063,32.1175,31.9785,32.0712,482997.0
2018-10-10 10:10:00,34.59,34.62,34.28,34.37,554372.0,32.0712,32.099,31.7837,31.8672,554372.0
2018-10-10 10:20:00,34.36,34.59,34.36,34.59,650719.0,31.8579,32.0712,31.8579,32.0712,650719.0
2018-10-10 10:30:00,34.58,34.75,34.55,34.64,728000.0,32.0619,32.2195,32.0341,32.1175,728000.0
2018-10-10 10:40:00,34.65,34.77,34.59,34.69,394285.0,32.1268,32.2381,32.0712,32.1639,394285.0
2018-10-10 10:50:00,34.7,34.78,34.59,34.67,456928.0,32.1732,32.2473,32.0712,32.1453,456928.0
2018-10-10 11:00:00,34.67,34.74,34.55,34.6,402237.0,32.1453,32.2103,32.0341,32.0804,402237.0
2018-10-10 11:10:00,34.6,34.65,34.55,34.59,438375.0,32.0804,32.1268,32.0341,32.0712,438375.0
2018-10-10 11:20:00,34.6,34.63,34.51,34.53,381993.0,32.0804,32.1083,31.997,32.0155,381993.0
2018-10-10 11:30:00,34.52,34.67,34.49,34.61,440477.0,32.0063,32.1453,31.9785,32.0897,440477.0
2018-10-10 11:40:00,34.61,34.82,34.59,34.8,478093.0,32.0897,32.2844,32.0712,32.2659,478093.0
2018-10-10 11:50:00,34.8,34.99,34.79,34.95,381654.0,32.2659,32.442,32.2566,32.405,381654.0
2018-10-10 12:00:00,34.95,34.99,34.86,34.93,273460.0,32.405,32.442,32.3215,32.3864,273460.0
2018-10-10 12:10:00,34.93,35.12,34.9,35.05,303946.0,32.3864,32.5626,32.3586,32.4977,303946.0
2018-10-10 12:20:00,35.06,35.28,35.0,35.21,541703.0,32.507,32.7109,32.4513,32.646,541703.0
2018-10-10 12:30:00,35.21,35.25,35.16,35.24,243222.0,32.646,32.6831,32.5997,32.6738,243222.0
2018-10-10 12:40:00,35.23,35.35,35.22,35.26,255759.0,32.6646,32.7758,32.6553,32.6924,255759.0
2018-10-10 12:50:00,35.26,35.38,35.24,35.34,304098.0,32.6924,32.8036,32.6738,32.7666,304098.0
2018-10-10 13:00:00,35.34,35.49,35.28,35.48,484410.0,32.7666,32.9056,32.7109,32.8964,484410.0
2018-10-10 13:10:00,35.48,35.69,35.46,35.63,415820.0,32.8964,33.0911,32.8778,33.0354,415820.0
2018-10-10 13:20:00,35.64,35.64,35.53,35.59,307677.0,33.0447,33.0447,32.9427,32.9984,307677.0
2018-10-10 13:30:00,35.59,35.6,35.43,35.44,232326.0,32.9984,33.0076,32.85,32.8593,232326.0
2018-10-10 13:40:00,35.43,35.55,35.32,35.46,214145.0,32.85,32.9613,32.748,32.8778,214145.0
2018-10-10 13:50:00,35.45,35.45,35.26,35.33,234749.0,32.8686,32.8686,32.6924,32.7573,234749.0
2018-10-10 14:00:00,35.33,35.35,35.12,35.12,316125.0,32.7573,32.7758,32.5626,32.5626,316125.0
2018-10-10 14:10:00,35.12,35.23,35.02,35.09,506612.0,32.5626,32.6646,32.4699,32.5348,506612.0
2018-10-10 14:20:00,35.09,35.12,34.93,34.98,538878.0,32.5348,32.5626,32.3864,32.4328,538878.0
2018-10-10 14:30:00,34.98,35.08,34.88,34.95,651557.0,32.4328,32.5255,32.3401,32.405,651557.0
2018-10-10 14:40:00,34.95,34.98,34.81,34.82,648533.0,32.405,32.4328,32.2752,32.2844,648533.0
2018-10-10 14:50:00,34.83,34.94,34.77,34.9,395699.0,32.2937,32.3957,32.2381,32.3586,395699.0
2018-10-10 15:00:00,34.89,34.89,34.7,34.77,482680.0,32.3493,32.3493,32.1732,32.2381,482680.0
2018-10-10 15:10:00,34.78,34.82,34.7,34.72,457237.0,32.2473,32.2844,32.1732,32.1917,457237.0
2018-10-10 15:20:00,34.72,34.89,34.72,34.87,555716.0,32.1917,32.3493,32.1917,32.3308,555716.0
2018-10-10 15:30:00,34.88,34.9,34.69,34.69,457022.0,32.3401,32.3586,32.1639,32.1639,457022.0
2018-10-10 15:40:00,34.69,34.91,34.57,34.87,1138910.0,32.1639,32.3679,32.0526,32.3308,1138910.0
2018-10-10 15:50:00,34.86,34.86,34.42,34.44,1817333.0,32.3215,32.3215,31.9136,31.9321,1817333.0
2018-10-11 09:30:00,34.36,34.77,34.13,34.13,813517.0,31.8579,32.2381,31.6447,31.6447,813517.0
2018-10-11 09:40:00,34.13,34.45,34.08,34.44,713846.0,31.6447,31.9414,31.5983,31.9321,713846.0
2018-10-11 09:50:00,34.43,34.8,34.37,34.77,633392.0,31.9228,32.2659,31.8672,32.2381,633392.0
2018-10-11 10:00:00,34.76,34.79,34.22,34.34,630617.0,32.2288,32.2566,31.7281,31.8394,630617.0
2018-10-11 10:10:00,34.34,34.37,34.15,34.23,392127.0,31.8394,31.8672,31.6632,31.7374,392127.0
2018-10-11 10:20:00,34.23,34.26,34.01,34.19,398115.0,31.7374,31.7652,31.5334,31.7003,398115.0
2018-10-11 10:30:00,34.18,34.26,34.08,34.11,540919.0,31.691,31.7652,31.5983,31.6261,540919.0
2018-10-11 10:40:00,34.12,34.13,33.93,33.96,699089.0,31.6354,31.6447,31.4592,31.4871,699089.0
2018-10-11 10:50:00,33.95,34.09,33.9,33.9,694492.0,31.4778,31.6076,31.4314,31.4314,694492.0
2018-10-11 11:00:00,33.91,33.97,33.72,33.81,563504.0,31.4407,31.4963,31.2645,31.348,563504.0
2018-10-11 11:10:00,33.82,33.82,33.51,33.51,1271949.0,31.3572,31.3572,31.0698,31.0698,1271949.0
2018-10-11 11:20:00,33.52,33.71,33.49,33.66,3059364.0,31.0791,31.2553,31.0513,31.2089,3059364.0
2018-10-11 11:30:00,33.67,33.68,33.39,33.53,1054862.0,31.2182,31.2274,30.9586,31.0884,1054862.0
2018-10-11 11:40:00,33.54,33.75,33.54,33.73,731301.0,31.0976,31.2923,31.0976,31.2738,731301.0
2018-10-11 11:50:00,33.73,33.92,33.72,33.82,801554.0,31.2738,31.45,31.2645,31.3572,801554.0
2018-10-11 12:00:00,33.83,33.85,33.71,33.74,337245.0,31.3665,31.3851,31.2553,31.2831,337245.0
2018-10-11 12:10:00,33.74,33.9,33.74,33.88,340273.0,31.2831,31.4314,31.2831,31.4129,340273.0
2018-10-11 12:20:00,33.88,34.0,33.87,33.91,439219.0,31.4129,31.5241,31.4036,31.4407,439219.0
2018-10-11 12:30:00,33.91,33.97,33.84,33.85,252101.0,31.4407,31.4963,31.3758,31.3851,252101.0
2018-10-11 12:40:00,33.84,33.96,33.83,33.9,225167.0,31.3758,31.4871,31.3665,31.4314,225167.0
2018-10-11 12:50:00,33.9,33.9,33.79,33.8,321459.0,31.4314,31.4314,31.3294,31.3387,321459.0
2018-10-11 13:00:00,33.79,33.79,33.65,33.69,313103.0,31.3294,31.3294,31.1996,31.2367,313103.0
2018-10-11 13:10:00,33.69,33.8,33.64,33.75,358441.0,31.2367,31.3387,31.1904,31.2923,358441.0
2018-10-11 13:20:00,33.76,33.79,33.69,33.79,242654.0,31.3016,31.3294,31.2367,31.3294,242654.0
2018-10-11 13:30:00,33.79,33.82,33.72,33.8,172895.0,31.3294,31.3572,31.2645,31.3387,172895.0
2018-10-11 13:40:00,33.8,33.81,33.72,33.73,162615.0,31.3387,31.348,31.2645,31.2738,162615.0
2018-10-11 13:50:00,33.73,33.73,33.52,33.54,398353.0,31.2738,31.2738,31.0791,31.0976,398353.0
2018-10-11 14:00:00,33.54,33.54,33.43,33.49,363649.0,31.0976,31.0976,30.9956,31.0513,363649.0
2018-10-11 14:10:00,33.48,33.51,33.41,33.5,252009.0,31.042,31.0698,30.9771,31.0605,252009.0
2018-10-11 14:20:00,33.5,33.52,33.3,33.31,649734.0,31.0605,31.0791,30.8751,30.8844,649734.0
2018-10-11 14:30:00,33.32,33.34,33.16,33.2,524880.0,30.8937,30.9122,30.7453,30.7824,524880.0
2018-10-11 14:40:00,33.19,33.22,32.89,33.06,910230.0,30.7731,30.8009,30.495,30.6526,910230.0
2018-10-11 14:50:00,33.05,33.16,32.89,32.99,839158.0,30.6433,30.7453,30.495,30.5877,839158.0
2018-10-11 15:00:00,32.98,33.07,32.95,33.0,870548.0,30.5784,30.6619,30.5506,30.597,870548.0
2018-10-11 15:10:00,32.99,33.3,32.88,33.27,1129758.0,30.5877,30.8751,30.4857,30.8473,1129758.0
2018-10-11 15:20:00,33.28,33.36,33.17,33.19,1359709.0,30.8566,30.9307,30.7546,30.7731,1359709.0
2018-10-11 15:30:00,33.19,33.34,33.0,33.13,976091.0,30.7731,30.9122,30.597,30.7175,976091.0
2018-10-11 15:40:00,33.13,33.14,32.79,32.82,1382890.0,30.7175,30.7268,30.4023,30.4301,1382890.0
2018-10-11 15:50:00,32.83,32.98,32.78,32.79,2771701.0,30.4393,30.5784,30.393,30.4023,2771701.0
2018-10-12 09:30:00,33.85,34.34,33.64,33.71,1194417.0,31.3851,31.8394,31.1904,31.2553,1194417.0
2018-10-12 09:40:00,33.72,33.89,33.57,33.66,736599.0,31.2645,31.4221,31.1255,31.2089,736599.0
2018-10-12 09:50:00,33.66,33.69,33.53,33.62,432415.0,31.2089,31.2367,31.0884,31.1718,432415.0
2018-10-12 10:00:00,33.61,33.64,33.52,33.61,474942.0,31.1625,31.1904,31.0791,31.1625,474942.0
2018-10-12 10:10:00,33.61,33.63,33.41,33.46,437768.0,31.1625,31.1811,30.9771,31.0235,437768.0
2018-10-12 10:20:00,33.46,33.57,33.44,33.53,496293.0,31.0235,31.1255,31.0049,31.0884,496293.0
2018-10-12 10:30:00,33.53,33.74,33.51,33.68,397341.0,31.0884,31.2831,31.0698,31.2274,397341.0
2018-10-12 10:40:00,33.68,33.77,33.66,33.7,340175.0,31.2274,31.3109,31.2089,31.246,340175.0
2018-10-12 10:50:00,33.69,33.91,33.69,33.83,452406.0,31.2367,31.4407,31.2367,31.3665,452406.0
2018-10-12 11:00:00,33.84,33.9,33.63,33.85,363431.0,31.3758,31.4314,31.1811,31.3851,363431.0
2018-10-12 11:10:00,33.85,33.93,33.76,33.77,184585.0,31.3851,31.4592,31.3016,31.3109,184585.0
2018-10-12 11:20:00,33.76,33.81,33.71,33.72,154653.0,31.3016,31.348,31.2553,31.2645,154653.0
2018-10-12 11:30:00,33.72,33.77,33.67,33.72,321852.0,31.2645,31.3109,31.2182,31.2645,321852.0
2018-10-12 11:40:00,33.71,33.72,33.52,33.63,290002.0,31.2553,31.2645,31.0791,31.1811,290002.0
2018-10-12 11:50:00,33.63,33.7,33.57,33.58,208402.0,31.1811,31.246,31.1255,31.1347,208402.0
2018-10-12 12:00:00,33.58,33.59,33.47,33.52,287995.0,31.1347,31.144,31.0327,31.0791,287995.0
2018-10-12 12:10:00,33.51,33.6,33.48,33.53,188509.0,31.0698,31.1533,31.042,31.0884,188509.0
2018-10-12 12:20:00,33.53,33.63,33.51,33.62,167092.0,31.0884,31.1811,31.0698,31.1718,167092.0
2018-10-12 12:30:00,33.62,33.68,33.54,33.54,201272.0,31.1718,31.2274,31.0976,31.0976,201272.0
2018-10-12 12:40:00,33.54,33.57,33.37,33.38,321610.0,31.0976,31.1255,30.94,30.9493,321610.0
2018-10-12 12:50:00,33.37,33.58,33.34,33.58,274200.0,30.94,31.1347,30.9122,31.1347,274200.0
2018-10-12 13:00:00,33.57,33.68,33.5,33.64,251371.0,31.1255,31.2274,31.0605,31.1904,251371.0
2018-10-12 13:10:00,33.65,33.67,33.51,33.57,202584.0,31.1996,31.2182,31.0698,31.1255,202584.0
2018-10-12 13:20:00,33.56,33.67,33.56,33.58,211089.0,31.1162,31.2182,31.1162,31.1347,211089.0
2018-10-12 13:30:00,33.58,33.58,33.49,33.54,135989.0,31.1347,31.1347,31.0513,31.0976,135989.0
2018-10-12 13:40:00,33.54,33.65,33.5,33.6,196640.0,31.0976,31.1996,31.0605,31.1533,196640.0
2018-10-12 13:50:00,33.6,33.63,33.53,33.58,152757.0,31.1533,31.1811,31.0884,31.1347,152757.0
2018-10-12 14:00:00,33.58,33.59,33.45,33.48,238072.0,31.1347,31.144,31.0142,31.042,238072.0
2018-10-12 14:10:00,33.48,33.5,33.37,33.44,335291.0,31.042,31.0605,30.94,31.0049,335291.0
2018-10-12 14:20:00,33.44,33.51,33.37,33.5,201739.0,31.0049,31.0698,30.94,31.0605,201739.0
2018-10-12 14:30:00,33.5,33.51,33.33,33.38,198703.0,31.0605,31.0698,30.9029,30.9493,198703.0
2018-10-12 14:40:00,33.38,33.44,33.33,33.41,173006.0,30.9493,31.0049,30.9029,30.9771,173006.0
2018-10-12 14:50:00,33.41,33.56,33.4,33.54,216170.0,30.9771,31.1162,30.9678,31.0976,216170.0
2018-10-12 15:00:00,33.53,33.63,33.49,33.61,238054.0,31.0884,31.1811,31.0513,31.1625,238054.0
2018-10-12 15:10:00,33.61,33.67,33.54,33.56,202485.0,31.1625,31.2182,31.0976,31.1162,202485.0
2018-10-12 15:20:00,33.57,33.72,33.56,33.66,265050.0,31.1255,31.2645,31.1162,31.2089,265050.0
2018-10-12 15:30:00,33.66,33.67,33.56,33.58,438739.0,31.2089,31.2182,31.1162,31.1347,438739.0
2018-10-12 15:40:00,33.58,33.74,33.57,33.69,608525.0,31.1347,31.2831,31.1255,31.2367,608525.0
2018-10-12 15:50:00,33.69,33.74,33.62,33.7,1328164.0,31.2367,31.2831,31.1718,31.246,1328164.0
2018-10-15 09:30:00,33.44,33.48,33.05,33.41,518522.0,31.0049,31.042,30.6433,30.9771,518522.0
2018-10-15 09:40:00,33.4,33.47,33.26,33.37,327374.0,30.9678,31.0327,30.838,30.94,327374.0
2018-10-15 09:50:00,33.38,33.41,33.24,33.26,346179.0,30.9493,30.9771,30.8195,30.838,346179.0
2018-10-15 10:00:00,33.25,33.31,33.18,33.23,284465.0,30.8288,30.8844,30.7639,30.8102,284465.0
2018-10-15 10:10:00,33.23,33.31,33.19,33.21,294240.0,30.8102,30.8844,30.7731,30.7917,294240.0
2018-10-15 10:20:00,33.21,33.46,33.21,33.4,160189.0,30.7917,31.0235,30.7917,30.9678,160189.0
2018-10-15 10:30:00,33.39,33.4,33.31,33.35,157993.0,30.9586,30.9678,30.8844,30.9215,157993.0
2018-10-15 10:40:00,33.35,33.36,33.27,33.34,104039.0,30.9215,30.9307,30.8473,30.9122,104039.0
2018-10-15 10:50:00,33.33,33.35,33.28,33.32,154328.0,30.9029,30.9215,30.8566,30.8937,154328.0
2018-10-15 11:00:00,33.32,33.41,33.3,33.37,191778.0,30.8937,30.9771,30.8751,30.94,191778.0
2018-10-15 11:10:00,33.36,33.45,33.32,33.4,117185.0,30.9307,31.0142,30.8937,30.9678,117185.0
2018-10-15 11:20:00,33.4,33.61,33.39,33.56,206538.0,30.9678,31.1625,30.9586,31.1162,206538.0
2018-10-15 11:30:00,33.57,33.61,33.48,33.5,161870.0,31.1255,31.1625,31.042,31.0605,161870.0
2018-10-15 11:40:00,33.51,33.62,33.46,33.59,287245.0,31.0698,31.1718,31.0235,31.144,287245.0
2018-10-15 11:50:00,33.58,33.6,33.44,33.49,276746.0,31.1347,31.1533,31.0049,31.0513,276746.0
2018-10-15 12:00:00,33.48,33.55,33.45,33.5,228897.0,31.042,31.1069,31.0142,31.0605,228897.0
2018-10-15 12:10:00,33.49,33.51,33.4,33.47,149361.0,31.0513,31.0698,30.9678,31.0327,149361.0
2018-10-15 12:20:00,33.47,33.57,33.45,33.55,78312.0,31.0327,31.1255,31.0142,31.1069,78312.0
2018-10-15 12:30:00,33.55,33.63,33.51,33.61,159085.0,31.1069,31.1811,31.0698,31.1625,159085.0
2018-10-15 12:40:00,33.62,33.64,33.57,33.63,130692.0,31.1718,31.1904,31.1255,31.1811,130692.0
2018-10-15 12:50:00,33.63,33.69,33.6,33.61,114532.0,31.1811,31.2367,31.1533,31.1625,114532.0
2018-10-15 13:00:00,33.62,33.68,33.58,33.67,150523.0,31.1718,31.2274,31.1347,31.2182,150523.0
2018-10-15 13:10:00,33.66,33.69,33.61,33.65,108125.0,31.2089,31.2367,31.1625,31.1996,108125.0
2018-10-15 13:20:00,33.65,33.65,33.6,33.62,143568.0,31.1996,31.1996,31.1533,31.1718,143568.0
2018-10-15 13:30:00,33.62,33.7,33.59,33.66,127516.0,31.1718,31.246,31.144,31.2089,127516.0
2018-10-15 13:40:00,33.66,33.79,33.65,33.79,167115.0,31.2089,31.3294,31.1996,31.3294,167115.0
2018-10-15 13:50:00,33.79,33.79,33.69,33.74,150767.0,31.3294,31.3294,31.2367,31.2831,150767.0
2018-10-15 14:00:00,33.74,33.85,33.67,33.81,167656.0,31.2831,31.3851,31.2182,31.348,167656.0
2018-10-15 14:10:00,33.81,33.81,33.69,33.69,94582.0,31.348,31.348,31.2367,31.2367,94582.0
2018-10-15 14:20:00,33.69,33.77,33.61,33.63,180601.0,31.2367,31.3109,31.1625,31.1811,180601.0
2018-10-15 14:30:00,33.64,33.66,33.6,33.61,101130.0,31.1904,31.2089,31.1533,31.1625,101130.0
2018-10-15 14:40:00,33.61,33.7,33.59,33.69,129223.0,31.1625,31.246,31.144,31.2367,129223.0
2018-10-15 14:50:00,33.69,33.76,33.68,33.75,136073.0,31.2367,31.3016,31.2274,31.2923,136073.0
2018-10-15 15:00:00,33.74,33.76,33.68,33.7,176907.0,31.2831,31.3016,31.2274,31.246,176907.0
2018-10-15 15:10:00,33.7,33.71,33.52,33.54,260175.0,31.246,31.2553,31.0791,31.0976,260175.0
2018-10-15 15:20:00,33.53,33.6,33.48,33.51,268928.0,31.0884,31.1533,31.042,31.0698,268928.0
2018-10-15 15:30:00,33.5,33.58,33.48,33.55,193042.0,31.0605,31.1347,31.042,31.1069,193042.0
2018-10-15 15:40:00,33.55,33.63,33.53,33.57,332708.0,31.1069,31.1811,31.0884,31.1255,332708.0
2018-10-15 15:50:00,33.57,33.57,33.42,33.42,1242337.0,31.1255,31.1255,30.9864,30.9864,1242337.0
2018-10-16 09:30:00,33.9,34.2,33.72,34.11,688224.0,31.4314,31.7096,31.2645,31.6261,688224.0
2018-10-16 09:40:00,34.11,34.26,34.07,34.2,538084.0,31.6261,31.7652,31.589,31.7096,538084.0
2018-10-16 09:50:00,34.21,34.26,34.09,34.22,269658.0,31.7188,31.7652,31.6076,31.7281,269658.0
2018-10-16 10:00:00,34.23,34.33,34.12,34.14,302602.0,31.7374,31.8301,31.6354,31.6539,302602.0
2018-10-16 10:10:00,34.15,34.19,34.02,34.06,216167.0,31.6632,31.7003,31.5427,31.5798,216167.0
2018-10-16 10:20:00,34.06,34.13,34.01,34.02,211895.0,31.5798,31.6447,31.5334,31.5427,211895.0
2018-10-16 10:30:00,34.01,34.04,33.94,33.98,241853.0,31.5334,31.5612,31.4685,31.5056,241853.0
2018-10-16 10:40:00,33.99,34.09,33.98,34.01,143296.0,31.5149,31.6076,31.5056,31.5334,143296.0
2018-10-16 10:50:00,34.01,34.14,33.98,34.11,240504.0,31.5334,31.6539,31.5056,31.6261,240504.0
2018-10-16 11:00:00,34.12,34.12,33.88,33.93,190794.0,31.6354,31.6354,31.4129,31.4592,190794.0
2018-10-16 11:10:00,33.93,34.19,33.93,34.19,353292.0,31.4592,31.7003,31.4592,31.7003,353292.0
2018-10-16 11:20:00,34.18,34.2,34.09,34.12,143547.0,31.691,31.7096,31.6076,31.6354,143547.0
2018-10-16 11:30:00,34.12,34.14,34.05,34.09,110442.0,31.6354,31.6539,31.5705,31.6076,110442.0
2018-10-16 11:40:00,34.09,34.17,34.09,34.13,142080.0,31.6076,31.6818,31.6076,31.6447,142080.0
2018-10-16 11:50:00,34.13,34.31,34.13,34.31,156585.0,31.6447,31.8116,31.6447,31.8116,156585.0
2018-10-16 12:00:00,34.31,34.37,34.3,34.34,162569.0,31.8116,31.8672,31.8023,31.8394,162569.0
2018-10-16 12:10:00,34.34,34.35,34.23,34.23,95881.0,31.8394,31.8487,31.7374,31.7374,95881.0
2018-10-16 12:20:00,34.23,34.24,34.14,34.15,154357.0,31.7374,31.7467,31.6539,31.6632,154357.0
2018-10-16 12:30:00,34.15,34.25,34.13,34.22,136958.0,31.6632,31.7559,31.6447,31.7281,136958.0
2018-10-16 12:40:00,34.21,34.37,34.21,34.37,207443.0,31.7188,31.8672,31.7188,31.8672,207443.0
2018-10-16 12:50:00,34.38,34.4,34.33,34.4,146044.0,31.8765,31.895,31.8301,31.895,146044.0
2018-10-16 13:00:00,34.4,34.43,34.37,34.42,138644.0,31.895,31.9228,31.8672,31.9136,138644.0
2018-10-16 13:10:00,34.42,34.48,34.4,34.46,177359.0,31.9136,31.9692,31.895,31.9506,177359.0
2018-10-16 13:20:00,34.46,34.47,34.4,34.45,180124.0,31.9506,31.9599,31.895,31.9414,180124.0
2018-10-16 13:30:00,34.46,34.54,34.46,34.53,171408.0,31.9506,32.0248,31.9506,32.0155,171408.0
2018-10-16 13:40:00,34.54,34.62,34.52,34.59,127702.0,32.0248,32.099,32.0063,32.0712,127702.0
2018-10-16 13:50:00,34.59,34.6,34.49,34.56,309938.0,32.0712,32.0804,31.9785,32.0434,309938.0
2018-10-16 14:00:00,34.57,34.67,34.55,34.66,154490.0,32.0526,32.1453,32.0341,32.1361,154490.0
2018-10-16 14:10:00,34.66,34.69,34.59,34.63,406988.0,32.1361,32.1639,32.0712,32.1083,406988.0
2018-10-16 14:20:00,34.64,34.69,34.61,34.69,165363.0,32.1175,32.1639,32.0897,32.1639,165363.0
2018-10-16 14:30:00,34.69,34.75,34.68,34.74,181315.0,32.1639,32.2195,32.1546,32.2103,181315.0
2018-10-16 14:40:00,34.73,34.75,34.68,34.69,191476.0,32.201,32.2195,32.1546,32.1639,191476.0
2018-10-16 14:50:00,34.69,34.69,34.59,34.61,179641.0,32.1639,32.1639,32.0712,32.0897,179641.0
2018-10-16 15:00:00,34.61,34.68,34.58,34.67,255300.0,32.0897,32.1546,32.0619,32.1453,255300.0
2018-10-16 15:10:00,34.66,34.72,34.63,34.7,202467.0,32.1361,32.1917,32.1083,32.1732,202467.0
2018-10-16 15:20:00,34.7,34.72,34.66,34.67,237015.0,32.1732,32.1917,32.1361,32.1453,237015.0
2018-10-16 15:30:00,34.68,34.72,34.64,34.71,288900.0,32.1546,32.1917,32.1175,32.1824,288900.0
2018-10-16 15:40:00,34.71,34.77,34.7,34.77,436461.0,32.1824,32.2381,32.1732,32.2381,436461.0
2018-10-16 15:50:00,34.77,34.8,34.72,34.76,1037085.0,32.2381,32.2659,32.1917,32.2288,1037085.0
2018-10-17 09:30:00,36.02,36.08,35.21,35.33,1188478.0,33.397,33.4527,32.646,32.7573,1188478.0
2018-10-17 09:40:00,35.32,35.52,35.25,35.44,762124.0,32.748,32.9335,32.6831,32.8593,762124.0
2018-10-17 09:50:00,35.44,35.52,35.23,35.29,536185.0,32.8593,32.9335,32.6646,32.7202,536185.0
2018-10-17 10:00:00,35.28,35.29,35.11,35.26,756956.0,32.7109,32.7202,32.5533,32.6924,756956.0
2018-10-17 10:10:00,35.27,35.39,35.14,35.39,285373.0,32.7017,32.8129,32.5811,32.8129,285373.0
2018-10-17 10:20:00,35.39,35.47,35.28,35.37,357550.0,32.8129,32.8871,32.7109,32.7944,357550.0
2018-10-17 10:30:00,35.36,35.48,35.24,35.27,462047.0,32.7851,32.8964,32.6738,32.7017,462047.0
2018-10-17 10:40:00,35.26,35.27,35.14,35.17,469045.0,32.6924,32.7017,32.5811,32.6089,469045.0
2018-10-17 10:50:00,35.17,35.17,35.05,35.09,241519.0,32.6089,32.6089,32.4977,32.5348,241519.0
2018-10-17 11:00:00,35.08,35.34,35.06,35.33,281053.0,32.5255,32.7666,32.507,32.7573,281053.0
2018-10-17 11:10:00,35.33,35.33,35.1,35.16,267465.0,32.7573,32.7573,32.544,32.5997,267465.0
2018-10-17 11:20:00,35.15,35.19,34.89,34.98,671983.0,32.5904,32.6275,32.3493,32.4328,671983.0
2018-10-17 11:30:00,34.98,35.02,34.92,35.0,542708.0,32.4328,32.4699,32.3771,32.4513,542708.0
2018-10-17 11:40:00,34.99,35.17,34.99,35.11,369550.0,32.442,32.6089,32.442,32.5533,369550.0
2018-10-17 11:50:00,35.11,35.12,35.01,35.07,267622.0,32.5533,32.5626,32.4606,32.5162,267622.0
2018-10-17 12:00:00,35.07,35.17,35.03,35.13,247481.0,32.5162,32.6089,32.4791,32.5719,247481.0
2018-10-17 12:10:00,35.13,35.25,35.09,35.2,269540.0,32.5719,32.6831,32.5348,32.6368,269540.0
2018-10-17 12:20:00,35.2,35.28,35.15,35.16,142879.0,32.6368,32.7109,32.5904,32.5997,142879.0
2018-10-17 12:30:00,35.16,35.3,35.12,35.3,169277.0,32.5997,32.7295,32.5626,32.7295,169277.0
2018-10-17 12:40:00,35.3,35.33,35.17,35.19,166479.0,32.7295,32.7573,32.6089,32.6275,166479.0
2018-10-17 12:50:00,35.19,35.3,35.19,35.28,114209.0,32.6275,32.7295,32.6275,32.7109,114209.0
2018-10-17 13:00:00,35.28,35.45,35.26,35.37,199257.0,32.7109,32.8686,32.6924,32.7944,199257.0
2018-10-17 13:10:00,35.38,35.4,35.16,35.2,269414.0,32.8036,32.8222,32.5997,32.6368,269414.0
2018-10-17 13:20:00,35.2,35.2,35.03,35.04,194730.0,32.6368,32.6368,32.4791,32.4884,194730.0
2018-10-17 13:30:00,35.05,35.11,35.01,35.09,167579.0,32.4977,32.5533,32.4606,32.5348,167579.0
2018-10-17 13:40:00,35.1,35.16,35.08,35.11,139763.0,32.544,32.5997,32.5255,32.5533,139763.0
2018-10-17 13:50:00,35.12,35.18,35.05,35.11,180072.0,32.5626,32.6182,32.4977,32.5533,180072.0
2018-10-17 14:00:00,35.11,35.18,35.0,35.13,184506.0,32.5533,32.6182,32.4513,32.5719,184506.0
2018-10-17 14:10:00,35.12,35.12,34.95,35.0,150612.0,32.5626,32.5626,32.405,32.4513,150612.0
2018-10-17 14:20:00,34.99,35.04,34.89,34.98,227083.0,32.442,32.4884,32.3493,32.4328,227083.0
2018-10-17 14:30:00,34.98,35.03,34.94,35.02,161891.0,32.4328,32.4791,32.3957,32.4699,161891.0
2018-10-17 14:40:00,35.02,35.09,35.01,35.05,152746.0,32.4699,32.5348,32.4606,32.4977,152746.0
2018-10-17 14:50:00,35.05,35.14,35.0,35.07,148476.0,32.4977,32.5811,32.4513,32.5162,148476.0
2018-10-17 15:00:00,35.08,35.16,35.03,35.12,163235.0,32.5255,32.5997,32.4791,32.5626,163235.0
2018-10-17 15:10:00,35.12,35.13,35.0,35.04,180356.0,32.5626,32.5719,32.4513,32.4884,180356.0
2018-10-17 15:20:00,35.03,35.15,35.02,35.11,229577.0,32.4791,32.5904,32.4699,32.5533,229577.0
2018-10-17 15:30:00,35.11,35.12,34.96,35.02,236730.0,32.5533,32.5626,32.4142,32.4699,236730.0
2018-10-17 15:40:00,35.02,35.03,34.89,34.97,422067.0,32.4699,32.4791,32.3493,32.4235,422067.0
2018-10-17 15:50:00,34.96,35.01,34.9,34.96,852213.0,32.4142,32.4606,32.3586,32.4142,852213.0
2018-10-18 09:30:00,34.85,34.89,34.41,34.61,365698.0,32.3122,32.3493,31.9043,32.0897,365698.0
2018-10-18 09:40:00,34.6,34.67,34.52,34.52,318302.0,32.0804,32.1453,32.0063,32.0063,318302.0
2018-10-18 09:50:00,34.53,34.55,34.38,34.4,174322.0,32.0155,32.0341,31.8765,31.895,174322.0
2018-10-18 10:00:00,34.4,34.48,34.33,34.35,205737.0,31.895,31.9692,31.8301,31.8487,205737.0
2018-10-18 10:10:00,34.35,34.43,34.29,34.36,146616.0,31.8487,31.9228,31.793,31.8579,146616.0
2018-10-18 10:20:00,34.35,34.44,34.34,34.43,157944.0,31.8487,31.9321,31.8394,31.9228,157944.0
2018-10-18 10:30:00,34.43,34.51,34.32,34.34,205356.0,31.9228,31.997,31.8208,31.8394,205356.0
2018-10-18 10:40:00,34.34,34.39,34.22,34.26,186770.0,31.8394,31.8857,31.7281,31.7652,186770.0
2018-10-18 10:50:00,34.27,34.34,34.2,34.3,162914.0,31.7745,31.8394,31.7096,31.8023,162914.0
2018-10-18 11:00:00,34.3,34.32,34.23,34.26,152034.0,31.8023,31.8208,31.7374,31.7652,152034.0
2018-10-18 11:10:00,34.26,34.29,34.12,34.16,154562.0,31.7652,31.793,31.6354,31.6725,154562.0
2018-10-18 11:20:00,34.15,34.2,34.04,34.11,255127.0,31.6632,31.7096,31.5612,31.6261,255127.0
2018-10-18 11:30:00,34.1,34.13,34.01,34.09,200762.0,31.6169,31.6447,31.5334,31.6076,200762.0
2018-10-18 11:40:00,34.09,34.09,33.81,33.84,315566.0,31.6076,31.6076,31.348,31.3758,315566.0
2018-10-18 11:50:00,33.84,33.91,33.78,33.88,303830.0,31.3758,31.4407,31.3202,31.4129,303830.0
2018-10-18 12:00:00,33.87,33.99,33.83,33.95,289434.0,31.4036,31.5149,31.3665,31.4778,289434.0
2018-10-18 12:10:00,33.96,34.05,33.91,34.0,190462.0,31.4871,31.5705,31.4407,31.5241,190462.0
2018-10-18 12:20:00,34.0,34.19,33.99,34.16,183873.0,31.5241,31.7003,31.5149,31.6725,183873.0
2018-10-18 12:30:00,34.16,34.29,34.13,34.25,292239.0,31.6725,31.793,31.6447,31.7559,292239.0
2018-10-18 12:40:00,34.26,34.32,34.11,34.15,253902.0,31.7652,31.8208,31.6261,31.6632,253902.0
2018-10-18 12:50:00,34.16,34.21,34.09,34.12,95976.0,31.6725,31.7188,31.6076,31.6354,95976.0
2018-10-18 13:00:00,34.12,34.14,33.98,34.01,136152.0,31.6354,31.6539,31.5056,31.5334,136152.0
2018-10-18 13:10:00,34.01,34.03,33.87,33.88,166700.0,31.5334,31.552,31.4036,31.4129,166700.0
2018-10-18 13:20:00,33.88,33.93,33.83,33.87,161541.0,31.4129,31.4592,31.3665,31.4036,161541.0
2018-10-18 13:30:00,33.88,33.92,33.81,33.87,147900.0,31.4129,31.45,31.348,31.4036,147900.0
2018-10-18 13:40:00,33.87,33.92,33.77,33.91,143726.0,31.4036,31.45,31.3109,31.4407,143726.0
2018-10-18 13:50:00,33.9,33.92,33.82,33.91,133074.0,31.4314,31.45,31.3572,31.4407,133074.0
2018-10-18 14:00:00,33.9,34.06,33.89,34.01,159671.0,31.4314,31.5798,31.4221,31.5334,159671.0
2018-10-18 14:10:00,34.01,34.04,33.91,33.91,113790.0,31.5334,31.5612,31.4407,31.4407,113790.0
2018-10-18 14:20:00,33.91,34.03,33.9,33.97,200731.0,31.4407,31.552,31.4314,31.4963,200731.0
2018-10-18 14:30:00,33.96,34.0,33.91,33.95,241631.0,31.4871,31.5241,31.4407,31.4778,241631.0
2018-10-18 14:40:00,33.94,34.13,33.93,34.06,232990.0,31.4685,31.6447,31.4592,31.5798,232990.0
2018-10-18 14:50:00,34.06,34.07,33.93,33.97,226668.0,31.5798,31.589,31.4592,31.4963,226668.0
2018-10-18 15:00:00,33.97,33.98,33.85,33.91,326291.0,31.4963,31.5056,31.3851,31.4407,326291.0
2018-10-18 15:10:00,33.9,33.98,33.82,33.9,181899.0,31.4314,31.5056,31.3572,31.4314,181899.0
2018-10-18 15:20:00,33.9,33.98,33.87,33.95,214526.0,31.4314,31.5056,31.4036,31.4778,214526.0
2018-10-18 15:30:00,33.95,33.97,33.84,33.97,395995.0,31.4778,31.4963,31.3758,31.4963,395995.0
2018-10-18 15:40:00,33.97,34.03,33.88,33.96,454845.0,31.4963,31.552,31.4129,31.4871,454845.0
2018-10-18 15:50:00,33.95,33.96,33.88,33.91,1123132.0,31.4778,31.4871,31.4129,31.4407,1123132.0
2018-10-19 09:30:00,34.17,34.53,34.16,34.45,800200.0,31.6818,32.0155,31.6725,31.9414,800200.0
2018-10-19 09:40:00,34.45,34.65,34.45,34.6,236243.0,31.9414,32.1268,31.9414,32.0804,236243.0
2018-10-19 09:50:00,34.61,34.81,34.61,34.69,323640.0,32.0897,32.2752,32.0897,32.1639,323640.0
2018-10-19 10:00:00,34.69,34.77,34.61,34.64,249267.0,32.1639,32.2381,32.0897,32.1175,249267.0
2018-10-19 10:10:00,34.64,34.66,34.53,34.63,200177.0,32.1175,32.1361,32.0155,32.1083,200177.0
2018-10-19 10:20:00,34.63,34.63,34.39,34.39,250768.0,32.1083,32.1083,31.8857,31.8857,250768.0
2018-10-19 10:30:00,34.4,34.42,34.31,34.39,216473.0,31.895,31.9136,31.8116,31.8857,216473.0
2018-10-19 10:40:00,34.39,34.5,34.32,34.41,212483.0,31.8857,31.9877,31.8208,31.9043,212483.0
2018-10-19 10:50:00,34.41,34.47,34.38,34.45,182615.0,31.9043,31.9599,31.8765,31.9414,182615.0
2018-10-19 11:00:00,34.45,34.59,34.44,34.55,171870.0,31.9414,32.0712,31.9321,32.0341,171870.0
2018-10-19 11:10:00,34.55,34.6,34.47,34.48,305356.0,32.0341,32.0804,31.9599,31.9692,305356.0
2018-10-19 11:20:00,34.48,34.51,34.43,34.46,254232.0,31.9692,31.997,31.9228,31.9506,254232.0
2018-10-19 11:30:00,34.46,34.5,34.32,34.38,202100.0,31.9506,31.9877,31.8208,31.8765,202100.0
2018-10-19 11:40:00,34.38,34.41,34.33,34.36,141869.0,31.8765,31.9043,31.8301,31.8579,141869.0
2018-10-19 11:50:00,34.35,34.4,34.19,34.31,219599.0,31.8487,31.895,31.7003,31.8116,219599.0
2018-10-19 12:00:00,34.31,34.38,34.28,34.37,314355.0,31.8116,31.8765,31.7837,31.8672,314355.0
2018-10-19 12:10:00,34.36,34.37,34.21,34.27,565823.0,31.8579,31.8672,31.7188,31.7745,565823.0
2018-10-19 12:20:00,34.28,34.28,33.97,34.01,292413.0,31.7837,31.7837,31.4963,31.5334,292413.0
2018-10-19 12:30:00,34.0,34.03,33.89,33.98,164263.0,31.5241,31.552,31.4221,31.5056,164263.0
2018-10-19 12:40:00,33.98,34.02,33.89,33.97,164116.0,31.5056,31.5427,31.4221,31.4963,164116.0
2018-10-19 12:50:00,33.98,34.12,33.94,34.07,268058.0,31.5056,31.6354,31.4685,31.589,268058.0
2018-10-19 13:00:00,34.06,34.06,33.95,33.96,264932.0,31.5798,31.5798,31.4778,31.4871,264932.0
2018-10-19 13:10:00,33.96,34.21,33.95,34.2,253405.0,31.4871,31.7188,31.4778,31.7096,253405.0
2018-10-19 13:20:00,34.2,34.25,34.16,34.25,255552.0,31.7096,31.7559,31.6725,31.7559,255552.0
2018-10-19 13:30:00,34.24,34.28,34.19,34.27,148393.0,31.7467,31.7837,31.7003,31.7745,148393.0
2018-10-19 13:40:00,34.26,34.28,34.19,34.24,158248.0,31.7652,31.7837,31.7003,31.7467,158248.0
2018-10-19 13:50:00,34.23,34.26,34.2,34.2,134240.0,31.7374,31.7652,31.7096,31.7096,134240.0
2018-10-19 14:00:00,34.2,34.21,34.09,34.2,421460.0,31.7096,31.7188,31.6076,31.7096,421460.0
2018-10-19 14:10:00,34.21,34.48,34.2,34.48,382732.0,31.7188,31.9692,31.7096,31.9692,382732.0
2018-10-19 14:20:00,34.47,34.57,34.45,34.47,307997.0,31.9599,32.0526,31.9414,31.9599,307997.0
2018-10-19 14:30:00,34.48,34.54,34.44,34.47,206279.0,31.9692,32.0248,31.9321,31.9599,206279.0
2018-10-19 14:40:00,34.47,34.5,34.38,34.49,161654.0,31.9599,31.9877,31.8765,31.9785,161654.0
2018-10-19 14:50:00,34.49,34.5,34.34,34.36,145068.0,31.9785,31.9877,31.8394,31.8579,145068.0
2018-10-19 15:00:00,34.36,34.4,34.32,34.38,201727.0,31.8579,31.895,31.8208,31.8765,201727.0
2018-10-19 15:10:00,34.37,34.42,34.33,34.42,206355.0,31.8672,31.9136,31.8301,31.9136,206355.0
2018-10-19 15:20:00,34.41,34.5,34.4,34.47,276179.0,31.9043,31.9877,31.895,31.9599,276179.0
2018-10-19 15:30:00,34.47,34.53,34.4,34.52,382625.0,31.9599,32.0155,31.895,32.0063,382625.0
2018-10-19 15:40:00,34.5,34.53,34.43,34.45,354233.0,31.9877,32.0155,31.9228,31.9414,354233.0
2018-10-19 15:50:00,34.45,34.46,34.28,34.28,1270344.0,31.9414,31.9506,31.7837,31.7837,1270344.0
2018-10-22 09:30:00,34.39,34.54,34.04,34.09,503786.0,31.8857,32.0248,31.5612,31.6076,503786.0
2018-10-22 09:40:00,34.09,34.12,33.95,33.97,325016.0,31.6076,31.6354,31.4778,31.4963,325016.0
2018-10-22 09:50:00,33.96,33.97,33.7,33.76,393122.0,31.4871,31.4963,31.246,31.3016,393122.0
2018-10-22 10:00:00,33.76,33.9,33.66,33.69,483206.0,31.3016,31.4314,31.2089,31.2367,483206.0
2018-10-22 10:10:00,33.69,33.77,33.66,33.68,405796.0,31.2367,31.3109,31.2089,31.2274,405796.0
2018-10-22 10:20:00,33.68,33.77,33.62,33.76,378792.0,31.2274,31.3109,31.1718,31.3016,378792.0
2018-10-22 10:30:00,33.75,33.92,33.69,33.79,319570.0,31.2923,31.45,31.2367,31.3294,319570.0
2018-10-22 10:40:00,33.79,33.88,33.73,33.82,318927.0,31.3294,31.4129,31.2738,31.3572,318927.0
2018-10-22 10:50:00,33.81,33.89,33.79,33.84,235015.0,31.348,31.4221,31.3294,31.3758,235015.0
2018-10-22 11:00:00,33.83,33.88,33.77,33.8,162531.0,31.3665,31.4129,31.3109,31.3387,162531.0
2018-10-22 11:10:00,33.79,33.8,33.69,33.73,214565.0,31.3294,31.3387,31.2367,31.2738,214565.0
2018-10-22 11:20:00,33.73,33.8,33.71,33.73,270200.0,31.2738,31.3387,31.2553,31.2738,270200.0
2018-10-22 11:30:00,33.73,33.75,33.53,33.55,244912.0,31.2738,31.2923,31.0884,31.1069,244912.0
2018-10-22 11:40:00,33.55,33.58,33.5,33.51,161935.0,31.1069,31.1347,31.0605,31.0698,161935.0
2018-10-22 11:50:00,33.51,33.52,33.36,33.4,310986.0,31.0698,31.0791,30.9307,30.9678,310986.0
2018-10-22 12:00:00,33.4,33.51,33.38,33.4,244455.0,30.9678,31.0698,30.9493,30.9678,244455.0
2018-10-22 12:10:00,33.4,33.4,33.21,33.21,296654.0,30.9678,30.9678,30.7917,30.7917,296654.0
2018-10-22 12:20:00,33.21,33.24,33.15,33.2,203995.0,30.7917,30.8195,30.736,30.7824,203995.0
2018-10-22 12:30:00,33.2,33.33,33.2,33.28,247785.0,30.7824,30.9029,30.7824,30.8566,247785.0
2018-10-22 12:40:00,33.28,33.42,33.26,33.33,141590.0,30.8566,30.9864,30.838,30.9029,141590.0
2018-10-22 12:50:00,33.32,33.4,33.32,33.35,186453.0,30.8937,30.9678,30.8937,30.9215,186453.0
2018-10-22 13:00:00,33.34,33.42,33.25,33.41,213832.0,30.9122,30.9864,30.8288,30.9771,213832.0
2018-10-22 13:10:00,33.41,33.54,33.36,33.48,255164.0,30.9771,31.0976,30.9307,31.042,255164.0
2018-10-22 13:20:00,33.48,33.58,33.42,33.45,261426.0,31.042,31.1347,30.9864,31.0142,261426.0
2018-10-22 13:30:00,33.45,33.48,33.41,33.43,112908.0,31.0142,31.042,30.9771,30.9956,112908.0
2018-10-22 13:40:00,33.43,33.5,33.4,33.42,107028.0,30.9956,31.0605,30.9678,30.9864,107028.0
2018-10-22 13:50:00,33.43,33.52,33.39,33.45,173051.0,30.9956,31.0791,30.9586,31.0142,173051.0
2018-10-22 14:00:00,33.45,33.54,33.43,33.5,140548.0,31.0142,31.0976,30.9956,31.0605,140548.0
2018-10-22 14:10:00,33.5,33.55,33.45,33.55,131295.0,31.0605,31.1069,31.0142,31.1069,131295.0
2018-10-22 14:20:00,33.55,33.61,33.48,33.48,179235.0,31.1069,31.1625,31.042,31.042,179235.0
2018-10-22 14:30:00,33.49,33.57,33.44,33.53,220238.0,31.0513,31.1255,31.0049,31.0884,220238.0
2018-10-22 14:40:00,33.53,33.54,33.44,33.52,115940.0,31.0884,31.0976,31.0049,31.0791,115940.0
2018-10-22 14:50:00,33.52,33.6,33.48,33.56,383811.0,31.0791,31.1533,31.042,31.1162,383811.0
2018-10-22 15:00:00,33.55,33.71,33.54,33.7,278421.0,31.1069,31.2553,31.0976,31.246,278421.0
2018-10-22 15:10:00,33.71,33.76,33.62,33.63,305591.0,31.2553,31.3016,31.1718,31.1811,305591.0
2018-10-22 15:20:00,33.63,33.7,33.58,33.6,142317.0,31.1811,31.246,31.1347,31.1533,142317.0
2018-10-22 15:30:00,33.59,33.67,33.56,33.57,261609.0,31.144,31.2182,31.1162,31.1255,261609.0
2018-10-22 15:40:00,33.57,33.6,33.54,33.57,371519.0,31.1255,31.1533,31.0976,31.1255,371519.0
2018-10-22 15:50:00,33.58,33.62,33.5,33.53,868539.0,31.1347,31.1718,31.0605,31.0884,868539.0
2018-10-23 09:30:00,32.11,32.64,32.11,32.32,771070.0,29.7718,30.2632,29.7718,29.9665,771070.0
2018-10-23 09:40:00,32.33,32.54,32.21,32.52,751534.0,29.9757,30.1705,29.8645,30.1519,751534.0
2018-10-23 09:50:00,32.51,32.51,32.19,32.28,464158.0,30.1426,30.1426,29.8459,29.9294,464158.0
2018-10-23 10:00:00,32.28,32.36,32.11,32.32,469466.0,29.9294,30.0036,29.7718,29.9665,469466.0
2018-10-23 10:10:00,32.32,32.38,32.16,32.19,465915.0,29.9665,30.0221,29.8181,29.8459,465915.0
2018-10-23 10:20:00,32.19,32.54,32.18,32.5,516538.0,29.8459,30.1705,29.8367,30.1334,516538.0
2018-10-23 10:30:00,32.5,32.62,32.44,32.62,332776.0,30.1334,30.2446,30.0777,30.2446,332776.0
2018-10-23 10:40:00,32.63,32.69,32.55,32.65,261888.0,30.2539,30.3095,30.1797,30.2724,261888.0
2018-10-23 10:50:00,32.65,32.97,32.6,32.89,402562.0,30.2724,30.5691,30.2261,30.495,402562.0
2018-10-23 11:00:00,32.89,32.99,32.84,32.88,270211.0,30.495,30.5877,30.4486,30.4857,270211.0
2018-10-23 11:10:00,32.89,33.02,32.86,32.98,208786.0,30.495,30.6155,30.4672,30.5784,208786.0
2018-10-23 11:20:00,32.98,33.16,32.93,33.14,213721.0,30.5784,30.7453,30.5321,30.7268,213721.0
2018-10-23 11:30:00,33.14,33.18,33.05,33.06,233509.0,30.7268,30.7639,30.6433,30.6526,233509.0
2018-10-23 11:40:00,33.05,33.15,33.01,33.14,144974.0,30.6433,30.736,30.6062,30.7268,144974.0
2018-10-23 11:50:00,33.15,33.17,33.0,33.0,162846.0,30.736,30.7546,30.597,30.597,162846.0
2018-10-23 12:00:00,33.01,33.26,32.97,33.26,238204.0,30.6062,30.838,30.5691,30.838,238204.0
2018-10-23 12:10:00,33.27,33.27,33.16,33.22,231516.0,30.8473,30.8473,30.7453,30.8009,231516.0
2018-10-23 12:20:00,33.23,33.32,33.19,33.28,308213.0,30.8102,30.8937,30.7731,30.8566,308213.0
2018-10-23 12:30:00,33.29,33.44,33.27,33.39,251903.0,30.8658,31.0049,30.8473,30.9586,251903.0
2018-10-23 12:40:00,33.4,33.65,33.38,33.51,699051.0,30.9678,31.1996,30.9493,31.0698,699051.0
2018-10-23 12:50:00,33.5,33.59,33.34,33.38,424661.0,31.0605,31.144,30.9122,30.9493,424661.0
2018-10-23 13:00:00,33.38,33.64,33.34,33.63,297638.0,30.9493,31.1904,30.9122,31.1811,297638.0
2018-10-23 13:10:00,33.63,33.64,33.47,33.48,271642.0,31.1811,31.1904,31.0327,31.042,271642.0
2018-10-23 13:20:00,33.47,33.53,33.42,33.45,397712.0,31.0327,31.0884,30.9864,31.0142,397712.0
2018-10-23 13:30:00,33.46,33.53,33.33,33.37,256464.0,31.0235,31.0884,30.9029,30.94,256464.0
2018-10-23 13:40:00,33.38,33.41,33.3,33.37,190696.0,30.9493,30.9771,30.8751,30.94,190696.0
2018-10-23 13:50:00,33.36,33.45,33.35,33.42,143851.0,30.9307,31.0142,30.9215,30.9864,143851.0
2018-10-23 14:00:00,33.41,33.5,33.35,33.37,233001.0,30.9771,31.0605,30.9215,30.94,233001.0
2018-10-23 14:10:00,33.37,33.57,33.37,33.56,192493.0,30.94,31.1255,30.94,31.1162,192493.0
2018-10-23 14:20:00,33.56,33.69,33.51,33.6,420324.0,31.1162,31.2367,31.0698,31.1533,420324.0
2018-10-23 14:30:00,33.61,33.7,33.58,33.63,186855.0,31.1625,31.246,31.1347,31.1811,186855.0
2018-10-23 14:40:00,33.63,33.66,33.53,33.58,141325.0,31.1811,31.2089,31.0884,31.1347,141325.0
2018-10-23 14:50:00,33.57,33.75,33.56,33.73,289692.0,31.1255,31.2923,31.1162,31.2738,289692.0
2018-10-23 15:00:00,33.73,33.82,33.68,33.81,387689.0,31.2738,31.3572,31.2274,31.348,387689.0
2018-10-23 15:10:00,33.81,33.84,33.75,33.8,346524.0,31.348,31.3758,31.2923,31.3387,346524.0
2018-10-23 15:20:00,33.8,33.94,33.79,33.86,392955.0,31.3387,31.4685,31.3294,31.3943,392955.0
2018-10-23 15:30:00,33.86,33.87,33.72,33.73,349176.0,31.3943,31.4036,31.2645,31.2738,349176.0
2018-10-23 15:40:00,33.74,33.76,33.61,33.62,365276.0,31.2831,31.3016,31.1625,31.1718,365276.0
2018-10-23 15:50:00,33.62,33.62,33.49,33.52,1150183.0,31.1718,31.1718,31.0513,31.0791,1150183.0
2018-10-24 09:30:00,33.1,33.46,33.09,33.3,647846.0,30.6897,31.0235,30.6804,30.8751,647846.0
2018-10-24 09:40:00,33.29,33.55,33.27,33.53,389294.0,30.8658,31.1069,30.8473,31.0884,389294.0
2018-10-24 09:50:00,33.52,33.55,33.36,33.41,260264.0,31.0791,31.1069,30.9307,30.9771,260264.0
2018-10-24 10:00:00,33.41,33.58,33.28,33.57,459259.0,30.9771,31.1347,30.8566,31.1255,459259.0
2018-10-24 10:10:00,33.56,33.61,33.19,33.2,260182.0,31.1162,31.1625,30.7731,30.7824,260182.0
2018-10-24 10:20:00,33.19,33.19,33.05,33.11,305151.0,30.7731,30.7731,30.6433,30.6989,305151.0
2018-10-24 10:30:00,33.11,33.15,33.0,33.01,264243.0,30.6989,30.736,30.597,30.6062,264243.0
2018-10-24 10:40:00,33.01,33.09,32.96,33.07,284232.0,30.6062,30.6804,30.5599,30.6619,284232.0
2018-10-24 10:50:00,33.08,33.21,33.06,33.15,174796.0,30.6711,30.7917,30.6526,30.736,174796.0
2018-10-24 11:00:00,33.16,33.18,32.91,32.92,293766.0,30.7453,30.7639,30.5135,30.5228,293766.0
2018-10-24 11:10:00,32.94,33.08,32.93,33.0,360698.0,30.5413,30.6711,30.5321,30.597,360698.0
2018-10-24 11:20:00,32.99,33.1,32.94,32.94,328519.0,30.5877,30.6897,30.5413,30.5413,328519.0
2018-10-24 11:30:00,32.95,32.95,32.77,32.86,303436.0,30.5506,30.5506,30.3837,30.4672,303436.0
2018-10-24 11:40:00,32.86,33.06,32.79,33.01,359925.0,30.4672,30.6526,30.4023,30.6062,359925.0
2018-10-24 11:50:00,33.01,33.28,32.98,33.21,299642.0,30.6062,30.8566,30.5784,30.7917,299642.0
2018-10-24 12:00:00,33.2,33.27,33.14,33.16,165689.0,30.7824,30.8473,30.7268,30.7453,165689.0
2018-10-24 12:10:00,33.15,33.19,33.01,33.02,217633.0,30.736,30.7731,30.6062,30.6155,217633.0
2018-10-24 12:20:00,33.02,33.1,32.99,33.05,122050.0,30.6155,30.6897,30.5877,30.6433,122050.0
2018-10-24 12:30:00,33.04,33.05,32.91,32.95,129665.0,30.634,30.6433,30.5135,30.5506,129665.0
2018-10-24 12:40:00,32.95,32.97,32.9,32.95,125165.0,30.5506,30.5691,30.5042,30.5506,125165.0
2018-10-24 12:50:00,32.94,33.04,32.89,32.97,89857.0,30.5413,30.634,30.495,30.5691,89857.0
2018-10-24 13:00:00,32.97,32.97,32.73,32.76,178603.0,30.5691,30.5691,30.3466,30.3744,178603.0
2018-10-24 13:10:00,32.77,32.88,32.72,32.86,152246.0,30.3837,30.4857,30.3373,30.4672,152246.0
2018-10-24 13:20:00,32.85,32.86,32.71,32.74,112048.0,30.4579,30.4672,30.3281,30.3559,112048.0
2018-10-24 13:30:00,32.74,32.84,32.64,32.69,223537.0,30.3559,30.4486,30.2632,30.3095,223537.0
2018-10-24 13:40:00,32.69,32.83,32.68,32.8,188427.0,30.3095,30.4393,30.3003,30.4115,188427.0
2018-10-24 13:50:00,32.81,32.86,32.74,32.78,198319.0,30.4208,30.4672,30.3559,30.393,198319.0
2018-10-24 14:00:00,32.77,32.81,32.68,32.71,245308.0,30.3837,30.4208,30.3003,30.3281,245308.0
2018-10-24 14:10:00,32.72,32.79,32.7,32.79,174035.0,30.3373,30.4023,30.3188,30.4023,174035.0
2018-10-24 14:20:00,32.8,32.94,32.75,32.91,177482.0,30.4115,30.5413,30.3652,30.5135,177482.0
2018-10-24 14:30:00,32.91,32.95,32.78,32.82,200939.0,30.5135,30.5506,30.393,30.4301,200939.0
2018-10-24 14:40:00,32.81,32.84,32.65,32.69,237514.0,30.4208,30.4486,30.2724,30.3095,237514.0
2018-10-24 14:50:00,32.69,32.71,32.58,32.58,253003.0,30.3095,30.3281,30.2075,30.2075,253003.0
2018-10-24 15:00:00,32.58,32.58,32.39,32.47,404307.0,30.2075,30.2075,30.0314,30.1056,404307.0
2018-10-24 15:10:00,32.47,32.53,32.43,32.45,307763.0,30.1056,30.1612,30.0685,30.087,307763.0
2018-10-24 15:20:00,32.45,32.46,32.23,32.23,340042.0,30.087,30.0963,29.883,29.883,340042.0
2018-10-24 15:30:00,32.23,32.26,32.16,32.22,536724.0,29.883,29.9108,29.8181,29.8738,536724.0
2018-10-24 15:40:00,32.21,32.25,32.06,32.07,679737.0,29.8645,29.9016,29.7254,29.7347,679737.0
2018-10-24 15:50:00,32.08,32.08,31.78,31.82,1777661.0,29.744,29.744,29.4658,29.5029,1777661.0
2018-10-25 09:30:00,32.21,32.75,32.18,32.66,730640.0,29.8645,30.3652,29.8367,30.2817,730640.0
2018-10-25 09:40:00,32.66,32.71,32.23,32.31,389490.0,30.2817,30.3281,29.883,29.9572,389490.0
2018-10-25 09:50:00,32.32,32.51,32.22,32.31,287797.0,29.9665,30.1426,29.8738,29.9572,287797.0
2018-10-25 10:00:00,32.3,32.61,32.25,32.57,226404.0,29.9479,30.2354,29.9016,30.1983,226404.0
2018-10-25 10:10:00,32.56,32.7,32.36,32.4,209469.0,30.189,30.3188,30.0036,30.0407,209469.0
2018-10-25 10:20:00,32.4,32.49,32.34,32.49,217333.0,30.0407,30.1241,29.985,30.1241,217333.0
2018-10-25 10:30:00,32.49,32.58,32.37,32.38,194221.0,30.1241,30.2075,30.0128,30.0221,194221.0
2018-10-25 10:40:00,32.38,32.51,32.31,32.34,262858.0,30.0221,30.1426,29.9572,29.985,262858.0
2018-10-25 10:50:00,32.35,32.39,32.23,32.3,200497.0,29.9943,30.0314,29.883,29.9479,200497.0
2018-10-25 11:00:00,32.3,32.34,32.14,32.21,218305.0,29.9479,29.985,29.7996,29.8645,218305.0
2018-10-25 11:10:00,32.21,32.3,32.09,32.3,243048.0,29.8645,29.9479,29.7532,29.9479,243048.0
2018-10-25 11:20:00,32.31,32.49,32.3,32.49,244501.0,29.9572,30.1241,29.9479,30.1241,244501.0
2018-10-25 11:30:00,32.5,32.56,32.42,32.47,216182.0,30.1334,30.189,30.0592,30.1056,216182.0
2018-10-25 11:40:00,32.47,32.48,32.36,32.48,138812.0,30.1056,30.1148,30.0036,30.1148,138812.0
2018-10-25 11:50:00,32.49,32.63,32.48,32.56,137968.0,30.1241,30.2539,30.1148,30.189,137968.0
2018-10-25 12:00:00,32.56,32.62,32.47,32.58,201211.0,30.189,30.2446,30.1056,30.2075,201211.0
2018-10-25 12:10:00,32.58,32.63,32.42,32.44,204025.0,30.2075,30.2539,30.0592,30.0777,204025.0
2018-10-25 12:20:00,32.43,32.55,32.37,32.41,196960.0,30.0685,30.1797,30.0128,30.0499,196960.0
2018-10-25 12:30:00,32.41,32.51,32.37,32.51,86418.0,30.0499,30.1426,30.0128,30.1426,86418.0
2018-10-25 12:40:00,32.52,32.58,32.42,32.51,167707.0,30.1519,30.2075,30.0592,30.1426,167707.0
2018-10-25 12:50:00,32.5,32.52,32.41,32.45,135440.0,30.1334,30.1519,30.0499,30.087,135440.0
2018-10-25 13:00:00,32.46,32.55,32.31,32.33,208371.0,30.0963,30.1797,29.9572,29.9757,208371.0
2018-10-25 13:10:00,32.34,32.48,32.31,32.48,133184.0,29.985,30.1148,29.9572,30.1148,133184.0
2018-10-25 13:20:00,32.47,32.6,32.47,32.58,116981.0,30.1056,30.2261,30.1056,30.2075,116981.0
2018-10-25 13:30:00,32.59,32.62,32.5,32.58,245268.0,30.2168,30.2446,30.1334,30.2075,245268.0
2018-10-25 13:40:00,32.57,32.62,32.56,32.62,174300.0,30.1983,30.2446,30.189,30.2446,174300.0
2018-10-25 13:50:00,32.63,32.65,32.58,32.61,180704.0,30.2539,30.2724,30.2075,30.2354,180704.0
2018-10-25 14:00:00,32.6,32.75,32.56,32.73,256763.0,30.2261,30.3652,30.189,30.3466,256763.0
2018-10-25 14:10:00,32.74,32.78,32.68,32.75,215961.0,30.3559,30.393,30.3003,30.3652,215961.0
2018-10-25 14:20:00,32.76,32.91,32.73,32.83,192075.0,30.3744,30.5135,30.3466,30.4393,192075.0
2018-10-25 14:30:00,32.84,32.93,32.83,32.87,213281.0,30.4486,30.5321,30.4393,30.4764,213281.0
2018-10-25 14:40:00,32.88,32.94,32.87,32.91,242934.0,30.4857,30.5413,30.4764,30.5135,242934.0
2018-10-25 14:50:00,32.91,32.91,32.7,32.73,222050.0,30.5135,30.5135,30.3188,30.3466,222050.0
2018-10-25 15:00:00,32.73,32.81,32.72,32.77,272195.0,30.3466,30.4208,30.3373,30.3837,272195.0
2018-10-25 15:10:00,32.77,32.83,32.76,32.77,258711.0,30.3837,30.4393,30.3744,30.3837,258711.0
2018-10-25 15:20:00,32.76,32.79,32.7,32.74,336450.0,30.3744,30.4023,30.3188,30.3559,336450.0
2018-10-25 15:30:00,32.75,32.78,32.67,32.7,343644.0,30.3652,30.393,30.291,30.3188,343644.0
2018-10-25 15:40:00,32.7,32.72,32.59,32.69,503224.0,30.3188,30.3373,30.2168,30.3095,503224.0
2018-10-25 15:50:00,32.68,32.68,32.58,32.64,1579597.0,30.3003,30.3003,30.2075,30.2632,1579597.0
2018-10-26 09:30:00,31.7,32.08,31.57,31.92,607723.0,29.3916,29.744,29.2711,29.5956,607723.0
2018-10-26 09:40:00,31.93,32.17,31.88,32.12,267421.0,29.6049,29.8274,29.5585,29.781,267421.0
2018-10-26 09:50:00,32.11,32.32,32.04,32.27,303766.0,29.7718,29.9665,29.7069,29.9201,303766.0
2018-10-26 10:00:00,32.27,32.27,31.79,31.82,454663.0,29.9201,29.9201,29.4751,29.5029,454663.0
2018-10-26 10:10:00,31.83,31.91,31.67,31.75,204851.0,29.5122,29.5863,29.3638,29.438,204851.0
2018-10-26 10:20:00,31.75,31.89,31.69,31.78,254811.0,29.438,29.5678,29.3824,29.4658,254811.0
2018-10-26 10:30:00,31.78,31.81,31.69,31.73,215035.0,29.4658,29.4936,29.3824,29.4194,215035.0
2018-10-26 10:40:00,31.73,31.77,31.64,31.72,309141.0,29.4194,29.4565,29.336,29.4102,309141.0
2018-10-26 10:50:00,31.72,31.89,31.67,31.7,504738.0,29.4102,29.5678,29.3638,29.3916,504738.0
2018-10-26 11:00:00,31.7,32.08,31.69,32.02,270071.0,29.3916,29.744,29.3824,29.6883,270071.0
2018-10-26 11:10:00,32.02,32.21,32.0,32.19,147960.0,29.6883,29.8645,29.6698,29.8459,147960.0
2018-10-26 11:20:00,32.19,32.46,32.19,32.36,231300.0,29.8459,30.0963,29.8459,30.0036,231300.0
2018-10-26 11:30:00,32.37,32.52,32.36,32.41,287097.0,30.0128,30.1519,30.0036,30.0499,287097.0
2018-10-26 11:40:00,32.41,32.49,32.35,32.47,186200.0,30.0499,30.1241,29.9943,30.1056,186200.0
2018-10-26 11:50:00,32.47,32.68,32.47,32.61,320808.0,30.1056,30.3003,30.1056,30.2354,320808.0
2018-10-26 12:00:00,32.6,32.8,32.59,32.71,225921.0,30.2261,30.4115,30.2168,30.3281,225921.0
2018-10-26 12:10:00,32.71,32.72,32.48,32.55,213637.0,30.3281,30.3373,30.1148,30.1797,213637.0
2018-10-26 12:20:00,32.55,32.65,32.46,32.55,280638.0,30.1797,30.2724,30.0963,30.1797,280638.0
2018-10-26 12:30:00,32.55,32.64,32.52,32.61,105471.0,30.1797,30.2632,30.1519,30.2354,105471.0
2018-10-26 12:40:00,32.61,32.81,32.57,32.8,278168.0,30.2354,30.4208,30.1983,30.4115,278168.0
2018-10-26 12:50:00,32.8,32.8,32.68,32.77,172136.0,30.4115,30.4115,30.3003,30.3837,172136.0
2018-10-26 13:00:00,32.77,32.95,32.77,32.9,206966.0,30.3837,30.5506,30.3837,30.5042,206966.0
2018-10-26 13:10:00,32.9,32.99,32.86,32.9,153742.0,30.5042,30.5877,30.4672,30.5042,153742.0
2018-10-26 13:20:00,32.9,32.91,32.74,32.75,120424.0,30.5042,30.5135,30.3559,30.3652,120424.0
2018-10-26 13:30:00,32.75,32.75,32.52,32.55,171248.0,30.3652,30.3652,30.1519,30.1797,171248.0
2018-10-26 13:40:00,32.57,32.71,32.56,32.68,181290.0,30.1983,30.3281,30.189,30.3003,181290.0
2018-10-26 13:50:00,32.69,32.81,32.66,32.77,117856.0,30.3095,30.4208,30.2817,30.3837,117856.0
2018-10-26 14:00:00,32.77,32.81,32.6,32.67,142393.0,30.3837,30.4208,30.2261,30.291,142393.0
2018-10-26 14:10:00,32.66,32.72,32.6,32.66,158292.0,30.2817,30.3373,30.2261,30.2817,158292.0
2018-10-26 14:20:00,32.66,32.76,32.6,32.67,181823.0,30.2817,30.3744,30.2261,30.291,181823.0
2018-10-26 14:30:00,32.66,32.74,32.62,32.64,118119.0,30.2817,30.3559,30.2446,30.2632,118119.0
2018-10-26 14:40:00,32.64,32.69,32.45,32.49,214340.0,30.2632,30.3095,30.087,30.1241,214340.0
2018-10-26 14:50:00,32.5,32.58,32.48,32.53,287747.0,30.1334,30.2075,30.1148,30.1612,287747.0
2018-10-26 15:00:00,32.53,32.55,32.43,32.48,228157.0,30.1612,30.1797,30.0685,30.1148,228157.0
2018-10-26 15:10:00,32.48,32.57,32.36,32.52,169430.0,30.1148,30.1983,30.0036,30.1519,169430.0
2018-10-26 15:20:00,32.52,32.67,32.52,32.55,203632.0,30.1519,30.291,30.1519,30.1797,203632.0
2018-10-26 15:30:00,32.55,32.65,32.42,32.56,268514.0,30.1797,30.2724,30.0592,30.189,268514.0
2018-10-26 15:40:00,32.56,32.62,32.33,32.54,567785.0,30.189,30.2446,29.9757,30.1705,567785.0
2018-10-26 15:50:00,32.55,32.64,32.34,32.35,1104150.0,30.1797,30.2632,29.985,29.9943,1104150.0
2018-10-29 09:30:00,32.65,32.75,32.47,32.57,480115.0,30.2724,30.3652,30.1056,30.1983,480115.0
2018-10-29 09:40:00,32.57,32.66,32.38,32.44,347790.0,30.1983,30.2817,30.0221,30.0777,347790.0
2018-10-29 09:50:00,32.44,32.54,32.34,32.53,210065.0,30.0777,30.1705,29.985,30.1612,210065.0
2018-10-29 10:00:00,32.53,32.69,32.51,32.57,239758.0,30.1612,30.3095,30.1426,30.1983,239758.0
2018-10-29 10:10:00,32.58,32.67,32.38,32.39,240345.0,30.2075,30.291,30.0221,30.0314,240345.0
2018-10-29 10:20:00,32.4,32.49,32.37,32.46,160252.0,30.0407,30.1241,30.0128,30.0963,160252.0
2018-10-29 10:30:00,32.46,32.53,32.37,32.39,198830.0,30.0963,30.1612,30.0128,30.0314,198830.0
2018-10-29 10:40:00,32.39,32.41,32.3,32.34,145972.0,30.0314,30.0499,29.9479,29.985,145972.0
2018-10-29 10:50:00,32.34,32.45,32.32,32.33,248879.0,29.985,30.087,29.9665,29.9757,248879.0
2018-10-29 11:00:00,32.34,32.39,32.24,32.25,123972.0,29.985,30.0314,29.8923,29.9016,123972.0
2018-10-29 11:10:00,32.26,32.28,32.18,32.2,155336.0,29.9108,29.9294,29.8367,29.8552,155336.0
2018-10-29 11:20:00,32.19,32.24,32.15,32.22,146750.0,29.8459,29.8923,29.8089,29.8738,146750.0
2018-10-29 11:30:00,32.23,32.25,32.15,32.23,146139.0,29.883,29.9016,29.8089,29.883,146139.0
2018-10-29 11:40:00,32.22,32.37,32.21,32.33,179778.0,29.8738,30.0128,29.8645,29.9757,179778.0
2018-10-29 11:50:00,32.33,32.35,32.13,32.16,177604.0,29.9757,29.9943,29.7903,29.8181,177604.0
2018-10-29 12:00:00,32.16,32.24,32.12,32.12,185939.0,29.8181,29.8923,29.781,29.781,185939.0
2018-10-29 12:10:00,32.13,32.2,32.06,32.08,188680.0,29.7903,29.8552,29.7254,29.744,188680.0
2018-10-29 12:20:00,32.09,32.1,31.97,32.04,192831.0,29.7532,29.7625,29.642,29.7069,192831.0
2018-10-29 12:30:00,32.04,32.15,31.96,32.13,133188.0,29.7069,29.8089,29.6327,29.7903,133188.0
2018-10-29 12:40:00,32.12,32.24,32.11,32.12,153906.0,29.781,29.8923,29.7718,29.781,153906.0
2018-10-29 12:50:00,32.12,32.18,32.02,32.05,209047.0,29.781,29.8367,29.6883,29.7161,209047.0
2018-10-29 13:00:00,32.05,32.27,32.04,32.26,187275.0,29.7161,29.9201,29.7069,29.9108,187275.0
2018-10-29 13:10:00,32.26,32.27,32.15,32.16,118759.0,29.9108,29.9201,29.8089,29.8181,118759.0
2018-10-29 13:20:00,32.15,32.16,32.01,32.01,261337.0,29.8089,29.8181,29.679,29.679,261337.0
2018-10-29 13:30:00,32.02,32.14,31.98,32.02,131540.0,29.6883,29.7996,29.6512,29.6883,131540.0
2018-10-29 13:40:00,32.02,32.03,31.92,31.98,303776.0,29.6883,29.6976,29.5956,29.6512,303776.0
2018-10-29 13:50:00,31.98,32.15,31.95,31.95,401850.0,29.6512,29.8089,29.6234,29.6234,401850.0
2018-10-29 14:00:00,31.95,31.97,31.85,31.88,211683.0,29.6234,29.642,29.5307,29.5585,211683.0
2018-10-29 14:10:00,31.88,31.88,31.57,31.59,606050.0,29.5585,29.5585,29.2711,29.2896,606050.0
2018-10-29 14:20:00,31.6,31.6,31.43,31.46,454921.0,29.2989,29.2989,29.1413,29.1691,454921.0
2018-10-29 14:30:00,31.46,31.51,31.36,31.39,348302.0,29.1691,29.2155,29.0764,29.1042,348302.0
2018-10-29 14:40:00,31.39,31.51,31.31,31.34,268877.0,29.1042,29.2155,29.03,29.0578,268877.0
2018-10-29 14:50:00,31.33,31.35,31.21,31.28,242346.0,29.0486,29.0671,28.9373,29.0022,242346.0
2018-10-29 15:00:00,31.29,31.3,31.04,31.05,342883.0,29.0115,29.0208,28.7797,28.789,342883.0
2018-10-29 15:10:00,31.06,31.1,30.85,31.0,538052.0,28.7982,28.8353,28.6035,28.7426,538052.0
2018-10-29 15:20:00,31.01,31.04,30.89,30.89,481731.0,28.7519,28.7797,28.6406,28.6406,481731.0
2018-10-29 15:30:00,30.9,30.93,30.7,30.75,641153.0,28.6499,28.6777,28.4644,28.5108,641153.0
2018-10-29 15:40:00,30.74,30.87,30.53,30.84,808195.0,28.5015,28.6221,28.3068,28.5942,808195.0
2018-10-29 15:50:00,30.84,31.17,30.82,31.13,1493401.0,28.5942,28.9002,28.5757,28.8631,1493401.0
2018-10-30 09:30:00,31.2,31.52,31.1,31.5,841828.0,28.928,29.2247,28.8353,29.2062,841828.0
2018-10-30 09:40:00,31.49,32.19,31.48,32.17,935561.0,29.1969,29.8459,29.1876,29.8274,935561.0
2018-10-30 09:50:00,32.15,32.4,32.1,32.33,630245.0,29.8089,30.0407,29.7625,29.9757,630245.0
2018-10-30 10:00:00,32.33,32.37,32.03,32.05,464408.0,29.9757,30.0128,29.6976,29.7161,464408.0
2018-10-30 10:10:00,32.05,32.23,32.01,32.19,326876.0,29.7161,29.883,29.679,29.8459,326876.0
2018-10-30 10:20:00,32.18,32.3,32.14,32.23,388622.0,29.8367,29.9479,29.7996,29.883,388622.0
2018-10-30 10:30:00,32.24,32.3,31.96,32.05,300209.0,29.8923,29.9479,29.6327,29.7161,300209.0
2018-10-30 10:40:00,32.05,32.06,31.89,31.93,310837.0,29.7161,29.7254,29.5678,29.6049,310837.0
2018-10-30 10:50:00,31.93,31.98,31.7,31.78,430514.0,29.6049,29.6512,29.3916,29.4658,430514.0
2018-10-30 11:00:00,31.78,31.97,31.75,31.92,270202.0,29.4658,29.642,29.438,29.5956,270202.0
2018-10-30 11:10:00,31.91,31.95,31.67,31.76,295518.0,29.5863,29.6234,29.3638,29.4473,295518.0
2018-10-30 11:20:00,31.76,31.9,31.72,31.84,211070.0,29.4473,29.5771,29.4102,29.5214,211070.0
2018-10-30 11:30:00,31.85,31.93,31.79,31.87,236767.0,29.5307,29.6049,29.4751,29.5492,236767.0
2018-10-30 11:40:00,31.87,31.95,31.83,31.91,295870.0,29.5492,29.6234,29.5122,29.5863,295870.0
2018-10-30 11:50:00,31.91,31.94,31.77,31.85,331086.0,29.5863,29.6141,29.4565,29.5307,331086.0
2018-10-30 12:00:00,31.85,31.95,31.81,31.95,224802.0,29.5307,29.6234,29.4936,29.6234,224802.0
2018-10-30 12:10:00,31.95,32.01,31.86,31.99,212871.0,29.6234,29.679,29.54,29.6605,212871.0
2018-10-30 12:20:00,31.99,32.07,31.91,32.03,278021.0,29.6605,29.7347,29.5863,29.6976,278021.0
2018-10-30 12:30:00,32.03,32.03,31.86,31.96,127391.0,29.6976,29.6976,29.54,29.6327,127391.0
2018-10-30 12:40:00,31.96,32.04,31.93,32.03,156982.0,29.6327,29.7069,29.6049,29.6976,156982.0
2018-10-30 12:50:00,32.03,32.03,31.8,31.8,153061.0,29.6976,29.6976,29.4843,29.4843,153061.0
2018-10-30 13:00:00,31.79,31.8,31.73,31.75,160248.0,29.4751,29.4843,29.4194,29.438,160248.0
2018-10-30 13:10:00,31.74,31.83,31.63,31.81,188894.0,29.4287,29.5122,29.3267,29.4936,188894.0
2018-10-30 13:20:00,31.81,31.85,31.7,31.71,153364.0,29.4936,29.5307,29.3916,29.4009,153364.0
2018-10-30 13:30:00,31.7,31.73,31.63,31.68,151639.0,29.3916,29.4194,29.3267,29.3731,151639.0
2018-10-30 13:40:00,31.68,31.8,31.67,31.77,99146.0,29.3731,29.4843,29.3638,29.4565,99146.0
2018-10-30 13:50:00,31.77,31.86,31.68,31.84,160945.0,29.4565,29.54,29.3731,29.5214,160945.0
2018-10-30 14:00:00,31.84,31.89,31.66,31.66,171202.0,29.5214,29.5678,29.3545,29.3545,171202.0
2018-10-30 14:10:00,31.65,31.78,31.65,31.7,136927.0,29.3453,29.4658,29.3453,29.3916,136927.0
2018-10-30 14:20:00,31.7,31.82,31.69,31.73,275277.0,29.3916,29.5029,29.3824,29.4194,275277.0
2018-10-30 14:30:00,31.74,31.93,31.68,31.91,161347.0,29.4287,29.6049,29.3731,29.5863,161347.0
2018-10-30 14:40:00,31.91,31.93,31.82,31.91,187151.0,29.5863,29.6049,29.5029,29.5863,187151.0
2018-10-30 14:50:00,31.91,32.09,31.9,32.04,175922.0,29.5863,29.7532,29.5771,29.7069,175922.0
2018-10-30 15:00:00,32.04,32.05,31.92,32.0,171357.0,29.7069,29.7161,29.5956,29.6698,171357.0
2018-10-30 15:10:00,32.0,32.12,31.99,32.08,241796.0,29.6698,29.781,29.6605,29.744,241796.0
2018-10-30 15:20:00,32.08,32.22,32.01,32.18,225115.0,29.744,29.8738,29.679,29.8367,225115.0
2018-10-30 15:30:00,32.18,32.36,32.15,32.23,621681.0,29.8367,30.0036,29.8089,29.883,621681.0
2018-10-30 15:40:00,32.24,32.29,32.18,32.25,571691.0,29.8923,29.9387,29.8367,29.9016,571691.0
2018-10-30 15:50:00,32.25,32.46,32.25,32.43,1177777.0,29.9016,30.0963,29.9016,30.0685,1177777.0
2018-10-31 09:30:00,32.9,32.9,32.22,32.51,705308.0,30.5042,30.5042,29.8738,30.1426,705308.0
2018-10-31 09:40:00,32.51,32.77,32.4,32.73,377526.0,30.1426,30.3837,30.0407,30.3466,377526.0
2018-10-31 09:50:00,32.73,32.91,32.67,32.82,410556.0,30.3466,30.5135,30.291,30.4301,410556.0
2018-10-31 10:00:00,32.83,32.96,32.71,32.71,247800.0,30.4393,30.5599,30.3281,30.3281,247800.0
2018-10-31 10:10:00,32.71,32.87,32.63,32.87,224238.0,30.3281,30.4764,30.2539,30.4764,224238.0
2018-10-31 10:20:00,32.88,32.91,32.81,32.82,175616.0,30.4857,30.5135,30.4208,30.4301,175616.0
2018-10-31 10:30:00,32.82,33.01,32.78,32.96,374066.0,30.4301,30.6062,30.393,30.5599,374066.0
2018-10-31 10:40:00,32.95,33.04,32.9,32.94,290652.0,30.5506,30.634,30.5042,30.5413,290652.0
2018-10-31 10:50:00,32.94,33.06,32.91,32.95,202444.0,30.5413,30.6526,30.5135,30.5506,202444.0
2018-10-31 11:00:00,32.96,33.06,32.88,32.93,315525.0,30.5599,30.6526,30.4857,30.5321,315525.0
2018-10-31 11:10:00,32.93,32.99,32.85,32.87,181497.0,30.5321,30.5877,30.4579,30.4764,181497.0
2018-10-31 11:20:00,32.86,33.18,32.86,33.14,294991.0,30.4672,30.7639,30.4672,30.7268,294991.0
2018-10-31 11:30:00,33.15,33.17,32.99,33.05,156329.0,30.736,30.7546,30.5877,30.6433,156329.0
2018-10-31 11:40:00,33.05,33.08,32.93,33.01,136375.0,30.6433,30.6711,30.5321,30.6062,136375.0
2018-10-31 11:50:00,33.02,33.05,32.89,32.99,178327.0,30.6155,30.6433,30.495,30.5877,178327.0
2018-10-31 12:00:00,32.99,33.0,32.82,32.88,162254.0,30.5877,30.597,30.4301,30.4857,162254.0
2018-10-31 12:10:00,32.88,32.9,32.75,32.86,159547.0,30.4857,30.5042,30.3652,30.4672,159547.0
2018-10-31 12:20:00,32.87,32.95,32.85,32.88,164771.0,30.4764,30.5506,30.4579,30.4857,164771.0
2018-10-31 12:30:00,32.88,32.98,32.85,32.95,115803.0,30.4857,30.5784,30.4579,30.5506,115803.0
2018-10-31 12:40:00,32.95,33.02,32.9,32.97,125196.0,30.5506,30.6155,30.5042,30.5691,125196.0
2018-10-31 12:50:00,32.96,33.08,32.94,33.01,133504.0,30.5599,30.6711,30.5413,30.6062,133504.0
2018-10-31 13:00:00,33.02,33.08,33.01,33.07,89473.0,30.6155,30.6711,30.6062,30.6619,89473.0
2018-10-31 13:10:00,33.07,33.2,33.07,33.16,157799.0,30.6619,30.7824,30.6619,30.7453,157799.0
2018-10-31 13:20:00,33.17,33.2,33.05,33.06,131791.0,30.7546,30.7824,30.6433,30.6526,131791.0
2018-10-31 13:30:00,33.06,33.12,33.02,33.05,99324.0,30.6526,30.7082,30.6155,30.6433,99324.0
2018-10-31 13:40:00,33.05,33.19,33.03,33.11,139570.0,30.6433,30.7731,30.6248,30.6989,139570.0
2018-10-31 13:50:00,33.11,33.14,33.06,33.09,156857.0,30.6989,30.7268,30.6526,30.6804,156857.0
2018-10-31 14:00:00,33.09,33.21,33.03,33.16,153887.0,30.6804,30.7917,30.6248,30.7453,153887.0
2018-10-31 14:10:00,33.16,33.22,33.14,33.19,143221.0,30.7453,30.8009,30.7268,30.7731,143221.0
2018-10-31 14:20:00,33.18,33.2,33.1,33.14,123088.0,30.7639,30.7824,30.6897,30.7268,123088.0
2018-10-31 14:30:00,33.14,33.14,33.04,33.05,257339.0,30.7268,30.7268,30.634,30.6433,257339.0
2018-10-31 14:40:00,33.06,33.13,33.02,33.02,153228.0,30.6526,30.7175,30.6155,30.6155,153228.0
2018-10-31 14:50:00,33.02,33.12,33.01,33.12,149978.0,30.6155,30.7082,30.6062,30.7082,149978.0
2018-10-31 15:00:00,33.11,33.17,33.08,33.11,141200.0,30.6989,30.7546,30.6711,30.6989,141200.0
2018-10-31 15:10:00,33.1,33.25,33.09,33.19,188958.0,30.6897,30.8288,30.6804,30.7731,188958.0
2018-10-31 15:20:00,33.19,33.23,33.08,33.23,299827.0,30.7731,30.8102,30.6711,30.8102,299827.0
2018-10-31 15:30:00,33.22,33.26,33.09,33.09,325328.0,30.8009,30.838,30.6804,30.6804,325328.0
2018-10-31 15:40:00,33.1,33.17,32.94,32.98,458464.0,30.6897,30.7546,30.5413,30.5784,458464.0
2018-10-31 15:50:00,32.98,33.02,32.86,32.87,1163584.0,30.5784,30.6155,30.4672,30.4764,1163584.0
2018-11-01 09:30:00,32.98,33.4,32.91,33.35,366983.0,30.5784,30.9678,30.5135,30.9215,366983.0
2018-11-01 09:40:00,33.36,33.41,33.21,33.37,265230.0,30.9307,30.9771,30.7917,30.94,265230.0
2018-11-01 09:50:00,33.36,33.49,33.3,33.33,320100.0,30.9307,31.0513,30.8751,30.9029,320100.0
2018-11-01 10:00:00,33.33,33.47,33.25,33.45,272460.0,30.9029,31.0327,30.8288,31.0142,272460.0
2018-11-01 10:10:00,33.47,33.73,33.47,33.61,331854.0,31.0327,31.2738,31.0327,31.1625,331854.0
2018-11-01 10:20:00,33.61,33.84,33.56,33.73,437831.0,31.1625,31.3758,31.1162,31.2738,437831.0
2018-11-01 10:30:00,33.74,33.91,33.73,33.88,185536.0,31.2831,31.4407,31.2738,31.4129,185536.0
2018-11-01 10:40:00,33.89,34.17,33.86,34.15,297480.0,31.4221,31.6818,31.3943,31.6632,297480.0
2018-11-01 10:50:00,34.16,34.34,34.14,34.33,337367.0,31.6725,31.8394,31.6539,31.8301,337367.0
2018-11-01 11:00:00,34.33,34.59,34.27,34.58,535920.0,31.8301,32.0712,31.7745,32.0619,535920.0
2018-11-01 11:10:00,34.58,34.69,34.52,34.67,534133.0,32.0619,32.1639,32.0063,32.1453,534133.0
2018-11-01 11:20:00,34.66,35.04,34.65,35.03,579639.0,32.1361,32.4884,32.1268,32.4791,579639.0
2018-11-01 11:30:00,35.03,35.1,34.85,35.01,405759.0,32.4791,32.544,32.3122,32.4606,405759.0
2018-11-01 11:40:00,35.01,35.24,35.0,35.16,387462.0,32.4606,32.6738,32.4513,32.5997,387462.0
2018-11-01 11:50:00,35.15,35.17,34.94,34.95,369227.0,32.5904,32.6089,32.3957,32.405,369227.0
2018-11-01 12:00:00,34.94,34.95,34.78,34.87,387203.0,32.3957,32.405,32.2473,32.3308,387203.0
2018-11-01 12:10:00,34.87,34.98,34.8,34.83,269229.0,32.3308,32.4328,32.2659,32.2937,269229.0
2018-11-01 12:20:00,34.83,34.88,34.76,34.87,215030.0,32.2937,32.3401,32.2288,32.3308,215030.0
2018-11-01 12:30:00,34.88,34.94,34.68,34.72,212532.0,32.3401,32.3957,32.1546,32.1917,212532.0
2018-11-01 12:40:00,34.72,34.79,34.61,34.65,313022.0,32.1917,32.2566,32.0897,32.1268,313022.0
2018-11-01 12:50:00,34.64,34.88,34.58,34.88,339783.0,32.1175,32.3401,32.0619,32.3401,339783.0
2018-11-01 13:00:00,34.87,34.91,34.81,34.81,129207.0,32.3308,32.3679,32.2752,32.2752,129207.0
2018-11-01 13:10:00,34.81,35.04,34.79,35.04,154164.0,32.2752,32.4884,32.2566,32.4884,154164.0
2018-11-01 13:20:00,35.04,35.11,34.95,35.08,192341.0,32.4884,32.5533,32.405,32.5255,192341.0
2018-11-01 13:30:00,35.08,35.13,35.05,35.07,202714.0,32.5255,32.5719,32.4977,32.5162,202714.0
2018-11-01 13:40:00,35.07,35.14,35.03,35.03,203463.0,32.5162,32.5811,32.4791,32.4791,203463.0
2018-11-01 13:50:00,35.04,35.11,34.96,35.09,159165.0,32.4884,32.5533,32.4142,32.5348,159165.0
2018-11-01 14:00:00,35.09,35.16,35.05,35.13,187011.0,32.5348,32.5997,32.4977,32.5719,187011.0
2018-11-01 14:10:00,35.12,35.25,35.11,35.22,191617.0,32.5626,32.6831,32.5533,32.6553,191617.0
2018-11-01 14:20:00,35.22,35.36,35.21,35.36,196078.0,32.6553,32.7851,32.646,32.7851,196078.0
2018-11-01 14:30:00,35.35,35.4,35.32,35.37,238117.0,32.7758,32.8222,32.748,32.7944,238117.0
2018-11-01 14:40:00,35.37,35.41,35.28,35.4,176041.0,32.7944,32.8315,32.7109,32.8222,176041.0
2018-11-01 14:50:00,35.41,35.42,35.32,35.41,209617.0,32.8315,32.8407,32.748,32.8315,209617.0
2018-11-01 15:00:00,35.41,35.42,35.34,35.4,225436.0,32.8315,32.8407,32.7666,32.8222,225436.0
2018-11-01 15:10:00,35.4,35.42,35.32,35.35,235936.0,32.8222,32.8407,32.748,32.7758,235936.0
2018-11-01 15:20:00,35.34,35.43,35.32,35.43,225892.0,32.7666,32.85,32.748,32.85,225892.0
2018-11-01 15:30:00,35.43,35.43,35.32,35.34,327114.0,32.85,32.85,32.748,32.7666,327114.0
2018-11-01 15:40:00,35.34,35.45,35.31,35.38,478378.0,32.7666,32.8686,32.7387,32.8036,478378.0
2018-11-01 15:50:00,35.37,35.39,35.31,35.35,1091013.0,32.7944,32.8129,32.7387,32.7758,1091013.0
2018-11-02 09:30:00,35.81,35.89,35.13,35.3,600852.0,33.2023,33.2765,32.5719,32.7295,600852.0
2018-11-02 09:40:00,35.3,36.02,35.28,35.82,667724.0,32.7295,33.397,32.7109,33.2116,667724.0
2018-11-02 09:50:00,35.82,35.83,35.47,35.51,318461.0,33.2116,33.2209,32.8871,32.9242,318461.0
2018-11-02 10:00:00,35.51,35.52,35.1,35.2,438395.0,32.9242,32.9335,32.544,32.6368,438395.0
2018-11-02 10:10:00,35.2,35.21,34.95,35.17,393461.0,32.6368,32.646,32.405,32.6089,393461.0
2018-11-02 10:20:00,35.17,35.25,34.93,34.95,302755.0,32.6089,32.6831,32.3864,32.405,302755.0
2018-11-02 10:30:00,34.96,35.08,34.9,34.95,269877.0,32.4142,32.5255,32.3586,32.405,269877.0
2018-11-02 10:40:00,34.95,35.21,34.86,35.17,262843.0,32.405,32.646,32.3215,32.6089,262843.0
2018-11-02 10:50:00,35.17,35.49,35.16,35.45,264292.0,32.6089,32.9056,32.5997,32.8686,264292.0
2018-11-02 11:00:00,35.45,35.48,35.21,35.37,287709.0,32.8686,32.8964,32.646,32.7944,287709.0
2018-11-02 11:10:00,35.36,35.4,35.14,35.19,261229.0,32.7851,32.8222,32.5811,32.6275,261229.0
2018-11-02 11:20:00,35.18,35.21,35.01,35.11,257646.0,32.6182,32.646,32.4606,32.5533,257646.0
2018-11-02 11:30:00,35.11,35.31,35.09,35.3,129865.0,32.5533,32.7387,32.5348,32.7295,129865.0
2018-11-02 11:40:00,35.3,35.35,35.15,35.24,134112.0,32.7295,32.7758,32.5904,32.6738,134112.0
2018-11-02 11:50:00,35.23,35.25,35.11,35.17,129598.0,32.6646,32.6831,32.5533,32.6089,129598.0
2018-11-02 12:00:00,35.17,35.21,35.03,35.03,140863.0,32.6089,32.646,32.4791,32.4791,140863.0
2018-11-02 12:10:00,35.03,35.18,35.0,35.13,145365.0,32.4791,32.6182,32.4513,32.5719,145365.0
2018-11-02 12:20:00,35.13,35.17,35.08,35.16,80324.0,32.5719,32.6089,32.5255,32.5997,80324.0
2018-11-02 12:30:00,35.16,35.16,34.85,34.89,154302.0,32.5997,32.5997,32.3122,32.3493,154302.0
2018-11-02 12:40:00,34.89,34.96,34.82,34.85,99542.0,32.3493,32.4142,32.2844,32.3122,99542.0
2018-11-02 12:50:00,34.87,34.89,34.72,34.85,173381.0,32.3308,32.3493,32.1917,32.3122,173381.0
2018-11-02 13:00:00,34.85,34.88,34.74,34.8,156717.0,32.3122,32.3401,32.2103,32.2659,156717.0
2018-11-02 13:10:00,34.79,35.03,34.79,35.03,119511.0,32.2566,32.4791,32.2566,32.4791,119511.0
2018-11-02 13:20:00,35.04,35.06,34.92,35.01,162988.0,32.4884,32.507,32.3771,32.4606,162988.0
2018-11-02 13:30:00,35.0,35.05,34.89,34.95,153077.0,32.4513,32.4977,32.3493,32.405,153077.0
2018-11-02 13:40:00,34.94,35.08,34.92,35.01,143112.0,32.3957,32.5255,32.3771,32.4606,143112.0
2018-11-02 13:50:00,35.0,35.02,34.96,34.99,141146.0,32.4513,32.4699,32.4142,32.442,141146.0
2018-11-02 14:00:00,34.99,35.04,34.93,34.95,120786.0,32.442,32.4884,32.3864,32.405,120786.0
2018-11-02 14:10:00,34.95,34.95,34.83,34.89,136645.0,32.405,32.405,32.2937,32.3493,136645.0
2018-11-02 14:20:00,34.88,35.16,34.76,35.14,230406.0,32.3401,32.5997,32.2288,32.5811,230406.0
2018-11-02 14:30:00,35.14,35.34,35.05,35.19,408039.0,32.5811,32.7666,32.4977,32.6275,408039.0
2018-11-02 14:40:00,35.19,35.31,35.14,35.23,210560.0,32.6275,32.7387,32.5811,32.6646,210560.0
2018-11-02 14:50:00,35.24,35.24,35.16,35.19,170413.0,32.6738,32.6738,32.5997,32.6275,170413.0
2018-11-02 15:00:00,35.19,35.24,35.1,35.16,164759.0,32.6275,32.6738,32.544,32.5997,164759.0
2018-11-02 15:10:00,35.16,35.31,35.14,35.24,155301.0,32.5997,32.7387,32.5811,32.6738,155301.0
2018-11-02 15:20:00,35.24,35.39,35.22,35.28,188335.0,32.6738,32.8129,32.6553,32.7109,188335.0
2018-11-02 15:30:00,35.28,35.33,35.19,35.31,279889.0,32.7109,32.7573,32.6275,32.7387,279889.0
2018-11-02 15:40:00,35.31,35.33,35.24,35.32,356947.0,32.7387,32.7573,32.6738,32.748,356947.0
2018-11-02 15:50:00,35.33,35.4,35.24,35.26,1093188.0,32.7573,32.8222,32.6738,32.6924,1093188.0
2018-11-05 09:30:00,35.32,35.39,34.88,34.9,474381.0,32.748,32.8129,32.3401,32.3586,474381.0
2018-11-05 09:40:00,34.9,34.99,34.62,34.73,248874.0,32.3586,32.442,32.099,32.201,248874.0
2018-11-05 09:50:00,34.74,34.8,34.2,34.3,331330.0,32.2103,32.2659,31.7096,31.8023,331330.0
2018-11-05 10:00:00,34.31,34.4,34.13,34.14,273844.0,31.8116,31.895,31.6447,31.6539,273844.0
2018-11-05 10:10:00,34.14,34.16,33.81,33.91,425808.0,31.6539,31.6725,31.348,31.4407,425808.0
2018-11-05 10:20:00,33.92,33.97,33.75,33.88,296471.0,31.45,31.4963,31.2923,31.4129,296471.0
2018-11-05 10:30:00,33.89,34.11,33.89,33.94,256692.0,31.4221,31.6261,31.4221,31.4685,256692.0
2018-11-05 10:40:00,33.93,34.18,33.92,34.09,184496.0,31.4592,31.691,31.45,31.6076,184496.0
2018-11-05 10:50:00,34.09,34.31,34.02,34.27,193708.0,31.6076,31.8116,31.5427,31.7745,193708.0
2018-11-05 11:00:00,34.27,34.28,34.18,34.18,114601.0,31.7745,31.7837,31.691,31.691,114601.0
2018-11-05 11:10:00,34.17,34.22,34.14,34.16,100271.0,31.6818,31.7281,31.6539,31.6725,100271.0
2018-11-05 11:20:00,34.17,34.17,34.0,34.02,115164.0,31.6818,31.6818,31.5241,31.5427,115164.0
2018-11-05 11:30:00,34.03,34.09,34.01,34.04,110972.0,31.552,31.6076,31.5334,31.5612,110972.0
2018-11-05 11:40:00,34.04,34.08,33.81,33.87,143276.0,31.5612,31.5983,31.348,31.4036,143276.0
2018-11-05 11:50:00,33.87,34.08,33.87,34.06,103425.0,31.4036,31.5983,31.4036,31.5798,103425.0
2018-11-05 12:00:00,34.07,34.1,33.99,34.01,94633.0,31.589,31.6169,31.5149,31.5334,94633.0
2018-11-05 12:10:00,34.0,34.06,33.95,34.0,132575.0,31.5241,31.5798,31.4778,31.5241,132575.0
2018-11-05 12:20:00,34.0,34.13,33.99,34.08,70159.0,31.5241,31.6447,31.5149,31.5983,70159.0
2018-11-05 12:30:00,34.08,34.11,34.04,34.11,69126.0,31.5983,31.6261,31.5612,31.6261,69126.0
2018-11-05 12:40:00,34.11,34.11,34.05,34.11,85484.0,31.6261,31.6261,31.5705,31.6261,85484.0
2018-11-05 12:50:00,34.1,34.29,34.1,34.28,108196.0,31.6169,31.793,31.6169,31.7837,108196.0
2018-11-05 13:00:00,34.28,34.3,34.21,34.3,86520.0,31.7837,31.8023,31.7188,31.8023,86520.0
2018-11-05 13:10:00,34.3,34.32,34.23,34.29,90129.0,31.8023,31.8208,31.7374,31.793,90129.0
2018-11-05 13:20:00,34.29,34.31,34.15,34.16,80823.0,31.793,31.8116,31.6632,31.6725,80823.0
2018-11-05 13:30:00,34.16,34.24,34.14,34.21,91866.0,31.6725,31.7467,31.6539,31.7188,91866.0
2018-11-05 13:40:00,34.22,34.22,34.09,34.14,75724.0,31.7281,31.7281,31.6076,31.6539,75724.0
2018-11-05 13:50:00,34.13,34.17,34.09,34.1,71294.0,31.6447,31.6818,31.6076,31.6169,71294.0
2018-11-05 14:00:00,34.1,34.11,34.02,34.11,103459.0,31.6169,31.6261,31.5427,31.6261,103459.0
2018-11-05 14:10:00,34.11,34.15,34.05,34.13,83541.0,31.6261,31.6632,31.5705,31.6447,83541.0
2018-11-05 14:20:00,34.13,34.29,34.13,34.27,148362.0,31.6447,31.793,31.6447,31.7745,148362.0
2018-11-05 14:30:00,34.27,34.28,34.21,34.22,94413.0,31.7745,31.7837,31.7188,31.7281,94413.0
2018-11-05 14:40:00,34.23,34.34,34.22,34.3,100167.0,31.7374,31.8394,31.7281,31.8023,100167.0
2018-11-05 14:50:00,34.29,34.39,34.29,34.33,93429.0,31.793,31.8857,31.793,31.8301,93429.0
2018-11-05 15:00:00,34.33,34.37,34.31,34.31,108324.0,31.8301,31.8672,31.8116,31.8116,108324.0
2018-11-05 15:10:00,34.32,34.41,34.29,34.3,112518.0,31.8208,31.9043,31.793,31.8023,112518.0
2018-11-05 15:20:00,34.3,34.31,34.22,34.3,111446.0,31.8023,31.8116,31.7281,31.8023,111446.0
2018-11-05 15:30:00,34.3,34.33,34.23,34.32,124153.0,31.8023,31.8301,31.7374,31.8208,124153.0
2018-11-05 15:40:00,34.32,34.41,34.29,34.31,329447.0,31.8208,31.9043,31.793,31.8116,329447.0
2018-11-05 15:50:00,34.31,34.35,34.28,34.32,511583.0,31.8116,31.8487,31.7837,31.8208,511583.0
2018-11-06 09:30:00,34.16,34.65,34.1,34.53,472259.0,31.6725,32.1268,31.6169,32.0155,472259.0
2018-11-06 09:40:00,34.54,34.58,34.29,34.47,184890.0,32.0248,32.0619,31.793,31.9599,184890.0
2018-11-06 09:50:00,34.48,34.69,34.41,34.64,160465.0,31.9692,32.1639,31.9043,32.1175,160465.0
2018-11-06 10:00:00,34.63,34.64,34.41,34.48,111969.0,32.1083,32.1175,31.9043,31.9692,111969.0
2018-11-06 10:10:00,34.49,34.65,34.48,34.52,113903.0,31.9785,32.1268,31.9692,32.0063,113903.0
2018-11-06 10:20:00,34.52,34.63,34.5,34.58,73162.0,32.0063,32.1083,31.9877,32.0619,73162.0
2018-11-06 10:30:00,34.58,34.68,34.5,34.53,104373.0,32.0619,32.1546,31.9877,32.0155,104373.0
2018-11-06 10:40:00,34.52,34.7,34.48,34.55,138547.0,32.0063,32.1732,31.9692,32.0341,138547.0
2018-11-06 10:50:00,34.56,34.78,34.48,34.73,149834.0,32.0434,32.2473,31.9692,32.201,149834.0
2018-11-06 11:00:00,34.74,34.74,34.54,34.61,107113.0,32.2103,32.2103,32.0248,32.0897,107113.0
2018-11-06 11:10:00,34.6,34.75,34.57,34.61,106969.0,32.0804,32.2195,32.0526,32.0897,106969.0
2018-11-06 11:20:00,34.6,34.63,34.49,34.55,127460.0,32.0804,32.1083,31.9785,32.0341,127460.0
2018-11-06 11:30:00,34.55,34.69,34.45,34.68,257758.0,32.0341,32.1639,31.9414,32.1546,257758.0
2018-11-06 11:40:00,34.68,34.69,34.52,34.56,83317.0,32.1546,32.1639,32.0063,32.0434,83317.0
2018-11-06 11:50:00,34.57,34.65,34.54,34.64,83200.0,32.0526,32.1268,32.0248,32.1175,83200.0
2018-11-06 12:00:00,34.63,34.77,34.62,34.7,73885.0,32.1083,32.2381,32.099,32.1732,73885.0
2018-11-06 12:10:00,34.71,34.77,34.69,34.77,53946.0,32.1824,32.2381,32.1639,32.2381,53946.0
2018-11-06 12:20:00,34.77,34.8,34.67,34.68,68383.0,32.2381,32.2659,32.1453,32.1546,68383.0
2018-11-06 12:30:00,34.69,34.84,34.63,34.78,118532.0,32.1639,32.303,32.1083,32.2473,118532.0
2018-11-06 12:40:00,34.78,34.83,34.73,34.74,60036.0,32.2473,32.2937,32.201,32.2103,60036.0
2018-11-06 12:50:00,34.75,34.77,34.69,34.75,91965.0,32.2195,32.2381,32.1639,32.2195,91965.0
2018-11-06 13:00:00,34.74,34.83,34.74,34.8,92738.0,32.2103,32.2937,32.2103,32.2659,92738.0
2018-11-06 13:10:00,34.8,34.88,34.79,34.84,60707.0,32.2659,32.3401,32.2566,32.303,60707.0
2018-11-06 13:20:00,34.84,34.85,34.76,34.77,42901.0,32.303,32.3122,32.2288,32.2381,42901.0
2018-11-06 13:30:00,34.76,34.82,34.75,34.81,50244.0,32.2288,32.2844,32.2195,32.2752,50244.0
2018-11-06 13:40:00,34.81,34.85,34.75,34.84,108466.0,32.2752,32.3122,32.2195,32.303,108466.0
2018-11-06 13:50:00,34.84,34.88,34.84,34.86,227627.0,32.303,32.3401,32.303,32.3215,227627.0
2018-11-06 14:00:00,34.87,34.9,34.8,34.85,106864.0,32.3308,32.3586,32.2659,32.3122,106864.0
2018-11-06 14:10:00,34.85,34.89,34.78,34.8,80476.0,32.3122,32.3493,32.2473,32.2659,80476.0
2018-11-06 14:20:00,34.8,34.81,34.63,34.67,90166.0,32.2659,32.2752,32.1083,32.1453,90166.0
2018-11-06 14:30:00,34.67,34.69,34.62,34.64,95128.0,32.1453,32.1639,32.099,32.1175,95128.0
2018-11-06 14:40:00,34.65,34.69,34.62,34.65,68546.0,32.1268,32.1639,32.099,32.1268,68546.0
2018-11-06 14:50:00,34.66,34.73,34.65,34.68,63174.0,32.1361,32.201,32.1268,32.1546,63174.0
2018-11-06 15:00:00,34.67,34.72,34.61,34.72,121250.0,32.1453,32.1917,32.0897,32.1917,121250.0
2018-11-06 15:10:00,34.73,34.78,34.72,34.75,83631.0,32.201,32.2473,32.1917,32.2195,83631.0
2018-11-06 15:20:00,34.75,34.81,34.7,34.75,108953.0,32.2195,32.2752,32.1732,32.2195,108953.0
2018-11-06 15:30:00,34.76,34.81,34.75,34.78,137160.0,32.2288,32.2752,32.2195,32.2473,137160.0
2018-11-06 15:40:00,34.78,34.82,34.75,34.77,256102.0,32.2473,32.2844,32.2195,32.2381,256102.0
2018-11-06 15:50:00,34.78,34.92,34.76,34.87,635085.0,32.2473,32.3771,32.2288,32.3308,635085.0
2018-11-07 09:30:00,35.26,35.27,34.94,35.07,401157.0,32.6924,32.7017,32.3957,32.5162,401157.0
2018-11-07 09:40:00,35.08,35.15,34.6,34.76,254942.0,32.5255,32.5904,32.0804,32.2288,254942.0
2018-11-07 09:50:00,34.77,34.82,34.58,34.59,212114.0,32.2381,32.2844,32.0619,32.0712,212114.0
2018-11-07 10:00:00,34.59,34.89,34.53,34.66,232735.0,32.0712,32.3493,32.0155,32.1361,232735.0
2018-11-07 10:10:00,34.65,34.86,34.57,34.76,170599.0,32.1268,32.3215,32.0526,32.2288,170599.0
2018-11-07 10:20:00,34.77,34.88,34.71,34.85,131724.0,32.2381,32.3401,32.1824,32.3122,131724.0
2018-11-07 10:30:00,34.86,35.14,34.86,35.11,144049.0,32.3215,32.5811,32.3215,32.5533,144049.0
2018-11-07 10:40:00,35.12,35.17,34.98,34.99,125467.0,32.5626,32.6089,32.4328,32.442,125467.0
2018-11-07 10:50:00,34.97,35.09,34.93,35.02,102760.0,32.4235,32.5348,32.3864,32.4699,102760.0
2018-11-07 11:00:00,35.03,35.1,34.95,35.09,104357.0,32.4791,32.544,32.405,32.5348,104357.0
2018-11-07 11:10:00,35.09,35.14,35.01,35.1,184064.0,32.5348,32.5811,32.4606,32.544,184064.0
2018-11-07 11:20:00,35.1,35.2,35.08,35.12,180400.0,32.544,32.6368,32.5255,32.5626,180400.0
2018-11-07 11:30:00,35.12,35.15,34.95,34.95,103567.0,32.5626,32.5904,32.405,32.405,103567.0
2018-11-07 11:40:00,34.96,35.02,34.96,35.0,76039.0,32.4142,32.4699,32.4142,32.4513,76039.0
2018-11-07 11:50:00,35.0,35.21,34.99,35.19,94493.0,32.4513,32.646,32.442,32.6275,94493.0
2018-11-07 12:00:00,35.2,35.24,35.15,35.18,110080.0,32.6368,32.6738,32.5904,32.6182,110080.0
2018-11-07 12:10:00,35.18,35.19,35.13,35.15,86454.0,32.6182,32.6275,32.5719,32.5904,86454.0
2018-11-07 12:20:00,35.15,35.21,35.12,35.18,138591.0,32.5904,32.646,32.5626,32.6182,138591.0
2018-11-07 12:30:00,35.19,35.19,35.07,35.07,63947.0,32.6275,32.6275,32.5162,32.5162,63947.0
2018-11-07 12:40:00,35.08,35.13,35.05,35.1,62110.0,32.5255,32.5719,32.4977,32.544,62110.0
2018-11-07 12:50:00,35.1,35.18,35.07,35.08,84784.0,32.544,32.6182,32.5162,32.5255,84784.0
2018-11-07 13:00:00,35.08,35.11,35.02,35.08,120502.0,32.5255,32.5533,32.4699,32.5255,120502.0
2018-11-07 13:10:00,35.07,35.07,35.0,35.01,65152.0,32.5162,32.5162,32.4513,32.4606,65152.0
2018-11-07 13:20:00,35.02,35.03,34.96,34.97,75807.0,32.4699,32.4791,32.4142,32.4235,75807.0
2018-11-07 13:30:00,34.97,35.0,34.9,34.93,70694.0,32.4235,32.4513,32.3586,32.3864,70694.0
2018-11-07 13:40:00,34.94,34.99,34.87,34.93,99871.0,32.3957,32.442,32.3308,32.3864,99871.0
2018-11-07 13:50:00,34.93,34.96,34.91,34.93,66350.0,32.3864,32.4142,32.3679,32.3864,66350.0
2018-11-07 14:00:00,34.93,34.99,34.92,34.96,82690.0,32.3864,32.442,32.3771,32.4142,82690.0
2018-11-07 14:10:00,34.97,35.0,34.92,34.95,64446.0,32.4235,32.4513,32.3771,32.405,64446.0
2018-11-07 14:20:00,34.95,35.06,34.94,35.05,93536.0,32.405,32.507,32.3957,32.4977,93536.0
2018-11-07 14:30:00,35.04,35.21,35.03,35.17,168593.0,32.4884,32.646,32.4791,32.6089,168593.0
2018-11-07 14:40:00,35.16,35.2,35.12,35.15,101711.0,32.5997,32.6368,32.5626,32.5904,101711.0
2018-11-07 14:50:00,35.14,35.17,35.03,35.08,106283.0,32.5811,32.6089,32.4791,32.5255,106283.0
2018-11-07 15:00:00,35.08,35.17,35.05,35.13,169458.0,32.5255,32.6089,32.4977,32.5719,169458.0
2018-11-07 15:10:00,35.12,35.19,35.1,35.18,147797.0,32.5626,32.6275,32.544,32.6182,147797.0
2018-11-07 15:20:00,35.18,35.24,35.17,35.19,112460.0,32.6182,32.6738,32.6089,32.6275,112460.0
2018-11-07 15:30:00,35.2,35.24,35.16,35.17,185405.0,32.6368,32.6738,32.5997,32.6089,185405.0
2018-11-07 15:40:00,35.18,35.19,35.07,35.12,203964.0,32.6182,32.6275,32.5162,32.5626,203964.0
2018-11-07 15:50:00,35.13,35.27,35.11,35.25,740213.0,32.5719,32.7017,32.5533,32.6831,740213.0
2018-11-08 09:30:00,34.8,35.16,34.75,35.13,610240.0,32.2659,32.5997,32.2195,32.5719,610240.0
2018-11-08 09:40:00,35.12,35.52,35.1,35.43,298422.0,32.5626,32.9335,32.544,32.85,298422.0
2018-11-08 09:50:00,35.43,35.62,35.43,35.46,244519.0,32.85,33.0262,32.85,32.8778,244519.0
2018-11-08 10:00:00,35.46,35.48,35.23,35.23,328025.0,32.8778,32.8964,32.6646,32.6646,328025.0
2018-11-08 10:10:00,35.24,35.39,35.2,35.25,259642.0,32.6738,32.8129,32.6368,32.6831,259642.0
2018-11-08 10:20:00,35.25,35.44,35.22,35.39,161481.0,32.6831,32.8593,32.6553,32.8129,161481.0
2018-11-08 10:30:00,35.38,35.49,35.36,35.47,182168.0,32.8036,32.9056,32.7851,32.8871,182168.0
2018-11-08 10:40:00,35.48,35.51,35.29,35.35,154421.0,32.8964,32.9242,32.7202,32.7758,154421.0
2018-11-08 10:50:00,35.35,35.48,35.34,35.38,141289.0,32.7758,32.8964,32.7666,32.8036,141289.0
2018-11-08 11:00:00,35.38,35.39,35.32,35.33,211803.0,32.8036,32.8129,32.748,32.7573,211803.0
2018-11-08 11:10:00,35.33,35.34,35.15,35.18,223080.0,32.7573,32.7666,32.5904,32.6182,223080.0
2018-11-08 11:20:00,35.19,35.21,35.07,35.18,342349.0,32.6275,32.646,32.5162,32.6182,342349.0
2018-11-08 11:30:00,35.18,35.28,35.16,35.23,186988.0,32.6182,32.7109,32.5997,32.6646,186988.0
2018-11-08 11:40:00,35.23,35.29,35.09,35.16,210986.0,32.6646,32.7202,32.5348,32.5997,210986.0
2018-11-08 11:50:00,35.15,35.18,35.05,35.12,228061.0,32.5904,32.6182,32.4977,32.5626,228061.0
2018-11-08 12:00:00,35.12,35.15,35.07,35.08,172091.0,32.5626,32.5904,32.5162,32.5255,172091.0
2018-11-08 12:10:00,35.09,35.19,35.06,35.16,148448.0,32.5348,32.6275,32.507,32.5997,148448.0
2018-11-08 12:20:00,35.17,35.22,35.13,35.21,83369.0,32.6089,32.6553,32.5719,32.646,83369.0
2018-11-08 12:30:00,35.2,35.27,35.18,35.24,113820.0,32.6368,32.7017,32.6182,32.6738,113820.0
2018-11-08 12:40:00,35.25,35.3,35.22,35.25,93446.0,32.6831,32.7295,32.6553,32.6831,93446.0
2018-11-08 12:50:00,35.23,35.34,35.2,35.3,133604.0,32.6646,32.7666,32.6368,32.7295,133604.0
2018-11-08 13:00:00,35.29,35.3,35.2,35.22,75118.0,32.7202,32.7295,32.6368,32.6553,75118.0
2018-11-08 13:10:00,35.21,35.22,35.12,35.16,143680.0,32.646,32.6553,32.5626,32.5997,143680.0
2018-11-08 13:20:00,35.16,35.17,35.09,35.09,93933.0,32.5997,32.6089,32.5348,32.5348,93933.0
2018-11-08 13:30:00,35.09,35.11,35.02,35.04,106605.0,32.5348,32.5533,32.4699,32.4884,106605.0
2018-11-08 13:40:00,35.05,35.06,35.0,35.03,79798.0,32.4977,32.507,32.4513,32.4791,79798.0
2018-11-08 13:50:00,35.02,35.06,34.99,35.04,117061.0,32.4699,32.507,32.442,32.4884,117061.0
2018-11-08 14:00:00,35.03,35.11,34.94,35.08,177797.0,32.4791,32.5533,32.3957,32.5255,177797.0
2018-11-08 14:10:00,35.07,35.09,34.98,34.99,181776.0,32.5162,32.5348,32.4328,32.442,181776.0
2018-11-08 14:20:00,34.99,35.01,34.89,34.9,134786.0,32.442,32.4606,32.3493,32.3586,134786.0
2018-11-08 14:30:00,34.91,34.96,34.85,34.85,172217.0,32.3679,32.4142,32.3122,32.3122,172217.0
2018-11-08 14:40:00,34.85,34.91,34.76,34.9,226705.0,32.3122,32.3679,32.2288,32.3586,226705.0
2018-11-08 14:50:00,34.9,34.9,34.84,34.87,115187.0,32.3586,32.3586,32.303,32.3308,115187.0
2018-11-08 15:00:00,34.87,34.92,34.8,34.91,227683.0,32.3308,32.3771,32.2659,32.3679,227683.0
2018-11-08 15:10:00,34.91,35.03,34.87,35.02,200538.0,32.3679,32.4791,32.3308,32.4699,200538.0
2018-11-08 15:20:00,35.02,35.04,34.97,34.98,217016.0,32.4699,32.4884,32.4235,32.4328,217016.0
2018-11-08 15:30:00,34.98,35.04,34.94,34.97,259736.0,32.4328,32.4884,32.3957,32.4235,259736.0
2018-11-08 15:40:00,34.97,35.04,34.94,35.0,206591.0,32.4235,32.4884,32.3957,32.4513,206591.0
2018-11-08 15:50:00,35.01,35.01,34.89,34.95,670662.0,32.4606,32.4606,32.3493,32.405,670662.0
2018-11-09 09:30:00,34.5,34.63,34.27,34.4,467030.0,31.9877,32.1083,31.7745,31.895,467030.0
2018-11-09 09:40:00,34.41,34.41,34.05,34.08,291471.0,31.9043,31.9043,31.5705,31.5983,291471.0
2018-11-09 09:50:00,34.07,34.24,34.01,34.23,212024.0,31.589,31.7467,31.5334,31.7374,212024.0
2018-11-09 10:00:00,34.24,34.3,33.94,33.94,203148.0,31.7467,31.8023,31.4685,31.4685,203148.0
2018-11-09 10:10:00,33.94,33.99,33.84,33.87,224606.0,31.4685,31.5149,31.3758,31.4036,224606.0
2018-11-09 10:20:00,33.88,34.06,33.83,34.03,197085.0,31.4129,31.5798,31.3665,31.552,197085.0
2018-11-09 10:30:00,34.03,34.28,33.98,34.28,158552.0,31.552,31.7837,31.5056,31.7837,158552.0
2018-11-09 10:40:00,34.29,34.3,34.21,34.25,127016.0,31.793,31.8023,31.7188,31.7559,127016.0
2018-11-09 10:50:00,34.24,34.24,34.1,34.19,84363.0,31.7467,31.7467,31.6169,31.7003,84363.0
2018-11-09 11:00:00,34.19,34.26,34.02,34.02,136465.0,31.7003,31.7652,31.5427,31.5427,136465.0
2018-11-09 11:10:00,34.02,34.1,33.9,33.93,175318.0,31.5427,31.6169,31.4314,31.4592,175318.0
2018-11-09 11:20:00,33.93,34.05,33.93,34.02,166290.0,31.4592,31.5705,31.4592,31.5427,166290.0
2018-11-09 11:30:00,34.01,34.21,33.99,34.21,155764.0,31.5334,31.7188,31.5149,31.7188,155764.0
2018-11-09 11:40:00,34.2,34.23,34.1,34.15,142877.0,31.7096,31.7374,31.6169,31.6632,142877.0
2018-11-09 11:50:00,34.14,34.16,34.0,34.03,109064.0,31.6539,31.6725,31.5241,31.552,109064.0
2018-11-09 12:00:00,34.03,34.13,34.0,34.1,77950.0,31.552,31.6447,31.5241,31.6169,77950.0
2018-11-09 12:10:00,34.11,34.13,33.97,34.0,71446.0,31.6261,31.6447,31.4963,31.5241,71446.0
2018-11-09 12:20:00,33.99,34.11,33.97,34.08,97819.0,31.5149,31.6261,31.4963,31.5983,97819.0
2018-11-09 12:30:00,34.08,34.2,34.01,34.15,80383.0,31.5983,31.7096,31.5334,31.6632,80383.0
2018-11-09 12:40:00,34.14,34.26,34.12,34.26,100773.0,31.6539,31.7652,31.6354,31.7652,100773.0
2018-11-09 12:50:00,34.25,34.29,34.23,34.27,57670.0,31.7559,31.793,31.7374,31.7745,57670.0
2018-11-09 13:00:00,34.27,34.3,34.21,34.29,66260.0,31.7745,31.8023,31.7188,31.793,66260.0
2018-11-09 13:10:00,34.29,34.3,34.2,34.23,63707.0,31.793,31.8023,31.7096,31.7374,63707.0
2018-11-09 13:20:00,34.23,34.27,34.18,34.27,93132.0,31.7374,31.7745,31.691,31.7745,93132.0
2018-11-09 13:30:00,34.26,34.26,34.15,34.17,100383.0,31.7652,31.7652,31.6632,31.6818,100383.0
2018-11-09 13:40:00,34.16,34.22,34.15,34.15,79335.0,31.6725,31.7281,31.6632,31.6632,79335.0
2018-11-09 13:50:00,34.16,34.19,34.14,34.16,75180.0,31.6725,31.7003,31.6539,31.6725,75180.0
2018-11-09 14:00:00,34.15,34.24,34.14,34.15,87112.0,31.6632,31.7467,31.6539,31.6632,87112.0
2018-11-09 14:10:00,34.16,34.17,34.05,34.05,87834.0,31.6725,31.6818,31.5705,31.5705,87834.0
2018-11-09 14:20:00,34.05,34.11,34.02,34.07,99812.0,31.5705,31.6261,31.5427,31.589,99812.0
2018-11-09 14:30:00,34.08,34.22,34.08,34.19,116384.0,31.5983,31.7281,31.5983,31.7003,116384.0
2018-11-09 14:40:00,34.19,34.27,34.17,34.17,130362.0,31.7003,31.7745,31.6818,31.6818,130362.0
2018-11-09 14:50:00,34.18,34.31,34.17,34.22,103148.0,31.691,31.8116,31.6818,31.7281,103148.0
2018-11-09 15:00:00,34.23,34.29,34.19,34.26,113226.0,31.7374,31.793,31.7003,31.7652,113226.0
2018-11-09 15:10:00,34.26,34.35,34.23,34.3,112825.0,31.7652,31.8487,31.7374,31.8023,112825.0
2018-11-09 15:20:00,34.3,34.38,34.27,34.27,147955.0,31.8023,31.8765,31.7745,31.7745,147955.0
2018-11-09 15:30:00,34.27,34.42,34.24,34.38,249526.0,31.7745,31.9136,31.7467,31.8765,249526.0
2018-11-09 15:40:00,34.38,34.44,34.35,34.37,273722.0,31.8765,31.9321,31.8487,31.8672,273722.0
2018-11-09 15:50:00,34.37,34.42,34.27,34.27,810760.0,31.8672,31.9136,31.7745,31.7745,810760.0
2018-11-12 09:30:00,33.73,33.8,33.15,33.42,541754.0,31.2738,31.3387,30.736,30.9864,541754.0
2018-11-12 09:40:00,33.4,33.42,33.16,33.19,185822.0,30.9678,30.9864,30.7453,30.7731,185822.0
2018-11-12 09:50:00,33.19,33.19,32.97,33.02,351602.0,30.7731,30.7731,30.5691,30.6155,351602.0
2018-11-12 10:00:00,33.01,33.17,32.94,33.03,496939.0,30.6062,30.7546,30.5413,30.6248,496939.0
2018-11-12 10:10:00,33.02,33.05,32.81,32.95,349246.0,30.6155,30.6433,30.4208,30.5506,349246.0
2018-11-12 10:20:00,32.95,33.03,32.87,32.97,262893.0,30.5506,30.6248,30.4764,30.5691,262893.0
2018-11-12 10:30:00,32.96,32.98,32.86,32.96,255588.0,30.5599,30.5784,30.4672,30.5599,255588.0
2018-11-12 10:40:00,32.95,32.95,32.64,32.64,287247.0,30.5506,30.5506,30.2632,30.2632,287247.0
2018-11-12 10:50:00,32.64,32.71,32.6,32.65,190074.0,30.2632,30.3281,30.2261,30.2724,190074.0
2018-11-12 11:00:00,32.64,32.78,32.55,32.73,255989.0,30.2632,30.393,30.1797,30.3466,255989.0
2018-11-12 11:10:00,32.73,32.75,32.46,32.49,229987.0,30.3466,30.3652,30.0963,30.1241,229987.0
2018-11-12 11:20:00,32.5,32.65,32.46,32.56,203808.0,30.1334,30.2724,30.0963,30.189,203808.0
2018-11-12 11:30:00,32.56,32.78,32.55,32.73,197492.0,30.189,30.393,30.1797,30.3466,197492.0
2018-11-12 11:40:00,32.74,32.78,32.67,32.71,174810.0,30.3559,30.393,30.291,30.3281,174810.0
2018-11-12 11:50:00,32.71,32.79,32.61,32.77,170862.0,30.3281,30.4023,30.2354,30.3837,170862.0
2018-11-12 12:00:00,32.77,32.93,32.73,32.89,184553.0,30.3837,30.5321,30.3466,30.495,184553.0
2018-11-12 12:10:00,32.89,32.9,32.8,32.82,159418.0,30.495,30.5042,30.4115,30.4301,159418.0
2018-11-12 12:20:00,32.81,32.88,32.79,32.83,111401.0,30.4208,30.4857,30.4023,30.4393,111401.0
2018-11-12 12:30:00,32.82,32.87,32.76,32.84,106560.0,30.4301,30.4764,30.3744,30.4486,106560.0
2018-11-12 12:40:00,32.83,32.93,32.8,32.89,95865.0,30.4393,30.5321,30.4115,30.495,95865.0
2018-11-12 12:50:00,32.88,32.91,32.79,32.8,96615.0,30.4857,30.5135,30.4023,30.4115,96615.0
2018-11-12 13:00:00,32.8,32.83,32.71,32.77,91346.0,30.4115,30.4393,30.3281,30.3837,91346.0
2018-11-12 13:10:00,32.77,32.77,32.69,32.7,81343.0,30.3837,30.3837,30.3095,30.3188,81343.0
2018-11-12 13:20:00,32.71,32.78,32.69,32.73,123994.0,30.3281,30.393,30.3095,30.3466,123994.0
2018-11-12 13:30:00,32.72,32.78,32.69,32.73,119557.0,30.3373,30.393,30.3095,30.3466,119557.0
2018-11-12 13:40:00,32.73,32.76,32.64,32.72,108984.0,30.3466,30.3744,30.2632,30.3373,108984.0
2018-11-12 13:50:00,32.72,32.88,32.72,32.84,137977.0,30.3373,30.4857,30.3373,30.4486,137977.0
2018-11-12 14:00:00,32.84,32.93,32.81,32.88,135601.0,30.4486,30.5321,30.4208,30.4857,135601.0
2018-11-12 14:10:00,32.88,32.98,32.85,32.94,155845.0,30.4857,30.5784,30.4579,30.5413,155845.0
2018-11-12 14:20:00,32.94,32.94,32.85,32.89,113602.0,30.5413,30.5413,30.4579,30.495,113602.0
2018-11-12 14:30:00,32.88,32.96,32.81,32.87,189845.0,30.4857,30.5599,30.4208,30.4764,189845.0
2018-11-12 14:40:00,32.87,33.0,32.86,32.95,193751.0,30.4764,30.597,30.4672,30.5506,193751.0
2018-11-12 14:50:00,32.95,32.97,32.77,32.77,143748.0,30.5506,30.5691,30.3837,30.3837,143748.0
2018-11-12 15:00:00,32.77,32.82,32.74,32.77,139553.0,30.3837,30.4301,30.3559,30.3837,139553.0
2018-11-12 15:10:00,32.77,32.84,32.71,32.84,179455.0,30.3837,30.4486,30.3281,30.4486,179455.0
2018-11-12 15:20:00,32.83,32.91,32.81,32.87,218130.0,30.4393,30.5135,30.4208,30.4764,218130.0
2018-11-12 15:30:00,32.87,32.87,32.73,32.77,265781.0,30.4764,30.4764,30.3466,30.3837,265781.0
2018-11-12 15:40:00,32.76,32.86,32.7,32.78,452692.0,30.3744,30.4672,30.3188,30.393,452692.0
2018-11-12 15:50:00,32.77,32.78,32.58,32.62,1057487.0,30.3837,30.393,30.2075,30.2446,1057487.0
2018-11-13 09:30:00,32.94,33.53,32.7,33.49,563699.0,30.5413,31.0884,30.3188,31.0513,563699.0
2018-11-13 09:40:00,33.48,33.57,33.12,33.35,533495.0,31.042,31.1255,30.7082,30.9215,533495.0
2018-11-13 09:50:00,33.35,33.46,32.99,33.0,584976.0,30.9215,31.0235,30.5877,30.597,584976.0
2018-11-13 10:00:00,33.0,33.32,32.95,33.28,296746.0,30.597,30.8937,30.5506,30.8566,296746.0
2018-11-13 10:10:00,33.29,33.3,33.08,33.28,251087.0,30.8658,30.8751,30.6711,30.8566,251087.0
2018-11-13 10:20:00,33.29,33.29,33.03,33.05,255963.0,30.8658,30.8658,30.6248,30.6433,255963.0
2018-11-13 10:30:00,33.05,33.25,32.92,33.18,361038.0,30.6433,30.8288,30.5228,30.7639,361038.0
2018-11-13 10:40:00,33.18,33.37,33.13,33.25,230131.0,30.7639,30.94,30.7175,30.8288,230131.0
2018-11-13 10:50:00,33.25,33.54,33.22,33.43,271311.0,30.8288,31.0976,30.8009,30.9956,271311.0
2018-11-13 11:00:00,33.43,33.7,33.42,33.63,379923.0,30.9956,31.246,30.9864,31.1811,379923.0
2018-11-13 11:10:00,33.63,33.94,33.63,33.92,461953.0,31.1811,31.4685,31.1811,31.45,461953.0
2018-11-13 11:20:00,33.93,33.99,33.81,33.98,369587.0,31.4592,31.5149,31.348,31.5056,369587.0
2018-11-13 11:30:00,33.98,34.0,33.79,33.85,321633.0,31.5056,31.5241,31.3294,31.3851,321633.0
2018-11-13 11:40:00,33.84,34.0,33.83,33.98,188743.0,31.3758,31.5241,31.3665,31.5056,188743.0
2018-11-13 11:50:00,33.98,34.06,33.84,33.84,182304.0,31.5056,31.5798,31.3758,31.3758,182304.0
2018-11-13 12:00:00,33.85,33.95,33.75,33.81,186093.0,31.3851,31.4778,31.2923,31.348,186093.0
2018-11-13 12:10:00,33.81,33.84,33.72,33.83,172331.0,31.348,31.3758,31.2645,31.3665,172331.0
2018-11-13 12:20:00,33.82,33.89,33.81,33.81,138220.0,31.3572,31.4221,31.348,31.348,138220.0
2018-11-13 12:30:00,33.81,33.81,33.65,33.68,153553.0,31.348,31.348,31.1996,31.2274,153553.0
2018-11-13 12:40:00,33.68,33.7,33.57,33.63,137669.0,31.2274,31.246,31.1255,31.1811,137669.0
2018-11-13 12:50:00,33.63,33.69,33.58,33.69,148228.0,31.1811,31.2367,31.1347,31.2367,148228.0
2018-11-13 13:00:00,33.69,33.71,33.59,33.6,130487.0,31.2367,31.2553,31.144,31.1533,130487.0
2018-11-13 13:10:00,33.61,33.64,33.51,33.6,202798.0,31.1625,31.1904,31.0698,31.1533,202798.0
2018-11-13 13:20:00,33.61,33.66,33.54,33.63,106397.0,31.1625,31.2089,31.0976,31.1811,106397.0
2018-11-13 13:30:00,33.63,33.86,33.58,33.85,266949.0,31.1811,31.3943,31.1347,31.3851,266949.0
2018-11-13 13:40:00,33.85,33.86,33.69,33.71,200904.0,31.3851,31.3943,31.2367,31.2553,200904.0
2018-11-13 13:50:00,33.7,33.77,33.69,33.72,124608.0,31.246,31.3109,31.2367,31.2645,124608.0
2018-11-13 14:00:00,33.71,33.73,33.62,33.66,158744.0,31.2553,31.2738,31.1718,31.2089,158744.0
2018-11-13 14:10:00,33.66,33.7,33.5,33.54,139609.0,31.2089,31.246,31.0605,31.0976,139609.0
2018-11-13 14:20:00,33.54,33.55,33.42,33.47,178260.0,31.0976,31.1069,30.9864,31.0327,178260.0
2018-11-13 14:30:00,33.47,33.52,33.42,33.45,185429.0,31.0327,31.0791,30.9864,31.0142,185429.0
2018-11-13 14:40:00,33.45,33.46,33.28,33.39,129904.0,31.0142,31.0235,30.8566,30.9586,129904.0
2018-11-13 14:50:00,33.39,33.5,33.35,33.42,101530.0,30.9586,31.0605,30.9215,30.9864,101530.0
2018-11-13 15:00:00,33.42,33.55,33.38,33.47,139662.0,30.9864,31.1069,30.9493,31.0327,139662.0
2018-11-13 15:10:00,33.47,33.49,33.36,33.42,167208.0,31.0327,31.0513,30.9307,30.9864,167208.0
2018-11-13 15:20:00,33.42,33.44,33.33,33.39,158943.0,30.9864,31.0049,30.9029,30.9586,158943.0
2018-11-13 15:30:00,33.38,33.46,33.3,33.42,234868.0,30.9493,31.0235,30.8751,30.9864,234868.0
2018-11-13 15:40:00,33.41,33.51,33.39,33.51,318004.0,30.9771,31.0698,30.9586,31.0698,318004.0
2018-11-13 15:50:00,33.51,33.52,33.43,33.48,544299.0,31.0698,31.0791,30.9956,31.042,544299.0
2018-11-14 09:30:00,33.8,34.13,33.57,33.88,534553.0,31.3387,31.6447,31.1255,31.4129,534553.0
2018-11-14 09:40:00,33.87,34.34,33.76,34.34,286250.0,31.4036,31.8394,31.3016,31.8394,286250.0
2018-11-14 09:50:00,34.34,34.39,34.05,34.26,257800.0,31.8394,31.8857,31.5705,31.7652,257800.0
2018-11-14 10:00:00,34.24,34.27,34.11,34.19,218722.0,31.7467,31.7745,31.6261,31.7003,218722.0
2018-11-14 10:10:00,34.18,34.19,34.01,34.08,227726.0,31.691,31.7003,31.5334,31.5983,227726.0
2018-11-14 10:20:00,34.07,34.19,34.03,34.16,161656.0,31.589,31.7003,31.552,31.6725,161656.0
2018-11-14 10:30:00,34.16,34.17,34.0,34.01,158102.0,31.6725,31.6818,31.5241,31.5334,158102.0
2018-11-14 10:40:00,34.01,34.1,33.94,33.96,168583.0,31.5334,31.6169,31.4685,31.4871,168583.0
2018-11-14 10:50:00,33.96,34.03,33.76,33.93,193497.0,31.4871,31.552,31.3016,31.4592,193497.0
2018-11-14 11:00:00,33.92,33.95,33.81,33.88,160894.0,31.45,31.4778,31.348,31.4129,160894.0
2018-11-14 11:10:00,33.89,34.07,33.87,34.04,161583.0,31.4221,31.589,31.4036,31.5612,161583.0
2018-11-14 11:20:00,34.04,34.09,33.88,33.9,217820.0,31.5612,31.6076,31.4129,31.4314,217820.0
2018-11-14 11:30:00,33.9,33.94,33.75,33.76,156558.0,31.4314,31.4685,31.2923,31.3016,156558.0
2018-11-14 11:40:00,33.77,33.81,33.7,33.75,130036.0,31.3109,31.348,31.246,31.2923,130036.0
2018-11-14 11:50:00,33.75,33.92,33.72,33.92,142229.0,31.2923,31.45,31.2645,31.45,142229.0
2018-11-14 12:00:00,33.92,33.96,33.83,33.84,102383.0,31.45,31.4871,31.3665,31.3758,102383.0
2018-11-14 12:10:00,33.83,33.85,33.72,33.77,151512.0,31.3665,31.3851,31.2645,31.3109,151512.0
2018-11-14 12:20:00,33.78,33.83,33.7,33.71,286905.0,31.3202,31.3665,31.246,31.2553,286905.0
2018-11-14 12:30:00,33.71,33.71,33.43,33.46,234985.0,31.2553,31.2553,30.9956,31.0235,234985.0
2018-11-14 12:40:00,33.46,33.46,33.33,33.43,258159.0,31.0235,31.0235,30.9029,30.9956,258159.0
2018-11-14 12:50:00,33.43,33.49,33.35,33.4,316852.0,30.9956,31.0513,30.9215,30.9678,316852.0
2018-11-14 13:00:00,33.39,33.59,33.35,33.59,157905.0,30.9586,31.144,30.9215,31.144,157905.0
2018-11-14 13:10:00,33.57,33.69,33.47,33.64,188085.0,31.1255,31.2367,31.0327,31.1904,188085.0
2018-11-14 13:20:00,33.63,33.67,33.55,33.61,109514.0,31.1811,31.2182,31.1069,31.1625,109514.0
2018-11-14 13:30:00,33.61,33.65,33.53,33.55,114696.0,31.1625,31.1996,31.0884,31.1069,114696.0
2018-11-14 13:40:00,33.54,33.54,33.33,33.36,119991.0,31.0976,31.0976,30.9029,30.9307,119991.0
2018-11-14 13:50:00,33.35,33.4,33.32,33.37,90941.0,30.9215,30.9678,30.8937,30.94,90941.0
2018-11-14 14:00:00,33.36,33.36,33.2,33.28,90581.0,30.9307,30.9307,30.7824,30.8566,90581.0
2018-11-14 14:10:00,33.28,33.52,33.24,33.47,148706.0,30.8566,31.0791,30.8195,31.0327,148706.0
2018-11-14 14:20:00,33.48,33.58,33.4,33.41,122864.0,31.042,31.1347,30.9678,30.9771,122864.0
2018-11-14 14:30:00,33.41,33.53,33.35,33.5,105890.0,30.9771,31.0884,30.9215,31.0605,105890.0
2018-11-14 14:40:00,33.49,33.56,33.41,33.51,142165.0,31.0513,31.1162,30.9771,31.0698,142165.0
2018-11-14 14:50:00,33.51,33.67,33.49,33.65,159187.0,31.0698,31.2182,31.0513,31.1996,159187.0
2018-11-14 15:00:00,33.65,33.82,33.6,33.76,154973.0,31.1996,31.3572,31.1533,31.3016,154973.0
2018-11-14 15:10:00,33.76,33.83,33.69,33.81,148778.0,31.3016,31.3665,31.2367,31.348,148778.0
2018-11-14 15:20:00,33.8,33.81,33.7,33.77,159476.0,31.3387,31.348,31.246,31.3109,159476.0
2018-11-14 15:30:00,33.77,33.82,33.69,33.78,259310.0,31.3109,31.3572,31.2367,31.3202,259310.0
2018-11-14 15:40:00,33.77,33.79,33.7,33.71,294244.0,31.3109,31.3294,31.246,31.2553,294244.0
2018-11-14 15:50:00,33.72,33.72,33.54,33.58,981221.0,31.2645,31.2645,31.0976,31.1347,981221.0
2018-11-15 09:30:00,33.32,33.8,33.24,33.74,347039.0,30.8937,31.3387,30.8195,31.2831,347039.0
2018-11-15 09:40:00,33.74,34.15,33.63,34.11,286535.0,31.2831,31.6632,31.1811,31.6261,286535.0
2018-11-15 09:50:00,34.1,34.13,33.92,33.99,232210.0,31.6169,31.6447,31.45,31.5149,232210.0
2018-11-15 10:00:00,34.0,34.2,33.91,33.94,334330.0,31.5241,31.7096,31.4407,31.4685,334330.0
2018-11-15 10:10:00,33.93,34.12,33.88,34.09,213597.0,31.4592,31.6354,31.4129,31.6076,213597.0
2018-11-15 10:20:00,34.1,34.13,34.0,34.06,170814.0,31.6169,31.6447,31.5241,31.5798,170814.0
2018-11-15 10:30:00,34.05,34.06,33.75,33.86,249043.0,31.5705,31.5798,31.2923,31.3943,249043.0
2018-11-15 10:40:00,33.86,34.1,33.84,34.1,174882.0,31.3943,31.6169,31.3758,31.6169,174882.0
2018-11-15 10:50:00,34.09,34.17,33.96,33.97,163590.0,31.6076,31.6818,31.4871,31.4963,163590.0
2018-11-15 11:00:00,33.96,34.25,33.94,34.23,278265.0,31.4871,31.7559,31.4685,31.7374,278265.0
2018-11-15 11:10:00,34.24,34.44,34.22,34.39,329841.0,31.7467,31.9321,31.7281,31.8857,329841.0
2018-11-15 11:20:00,34.39,34.53,34.36,34.4,374459.0,31.8857,32.0155,31.8579,31.895,374459.0
2018-11-15 11:30:00,34.41,34.54,34.28,34.52,275295.0,31.9043,32.0248,31.7837,32.0063,275295.0
2018-11-15 11:40:00,34.51,34.71,34.49,34.68,290144.0,31.997,32.1824,31.9785,32.1546,290144.0
2018-11-15 11:50:00,34.69,34.73,34.59,34.69,194957.0,32.1639,32.201,32.0712,32.1639,194957.0
2018-11-15 12:00:00,34.69,34.77,34.62,34.64,247617.0,32.1639,32.2381,32.099,32.1175,247617.0
2018-11-15 12:10:00,34.64,34.75,34.59,34.7,149590.0,32.1175,32.2195,32.0712,32.1732,149590.0
2018-11-15 12:20:00,34.7,34.86,34.69,34.82,146881.0,32.1732,32.3215,32.1639,32.2844,146881.0
2018-11-15 12:30:00,34.82,34.9,34.76,34.88,210494.0,32.2844,32.3586,32.2288,32.3401,210494.0
2018-11-15 12:40:00,34.88,34.95,34.82,34.9,240032.0,32.3401,32.405,32.2844,32.3586,240032.0
2018-11-15 12:50:00,34.9,34.91,34.63,34.65,144240.0,32.3586,32.3679,32.1083,32.1268,144240.0
2018-11-15 13:00:00,34.65,34.71,34.49,34.53,146918.0,32.1268,32.1824,31.9785,32.0155,146918.0
2018-11-15 13:10:00,34.53,34.81,34.52,34.79,206019.0,32.0155,32.2752,32.0063,32.2566,206019.0
2018-11-15 13:20:00,34.8,35.08,34.8,35.08,337626.0,32.2659,32.5255,32.2659,32.5255,337626.0
2018-11-15 13:30:00,35.08,35.2,35.06,35.14,312713.0,32.5255,32.6368,32.507,32.5811,312713.0
2018-11-15 13:40:00,35.14,35.28,35.01,35.02,256476.0,32.5811,32.7109,32.4606,32.4699,256476.0
2018-11-15 13:50:00,35.02,35.2,34.97,35.11,272609.0,32.4699,32.6368,32.4235,32.5533,272609.0
2018-11-15 14:00:00,35.12,35.18,35.03,35.16,262490.0,32.5626,32.6182,32.4791,32.5997,262490.0
2018-11-15 14:10:00,35.16,35.24,35.09,35.14,268101.0,32.5997,32.6738,32.5348,32.5811,268101.0
2018-11-15 14:20:00,35.14,35.4,35.1,35.39,269613.0,32.5811,32.8222,32.544,32.8129,269613.0
2018-11-15 14:30:00,35.39,35.5,35.25,35.28,274312.0,32.8129,32.9149,32.6831,32.7109,274312.0
2018-11-15 14:40:00,35.29,35.46,35.26,35.43,152637.0,32.7202,32.8778,32.6924,32.85,152637.0
2018-11-15 14:50:00,35.42,35.47,35.35,35.46,245100.0,32.8407,32.8871,32.7758,32.8778,245100.0
2018-11-15 15:00:00,35.47,35.48,35.15,35.24,507474.0,32.8871,32.8964,32.5904,32.6738,507474.0
2018-11-15 15:10:00,35.25,35.34,35.07,35.08,377364.0,32.6831,32.7666,32.5162,32.5255,377364.0
2018-11-15 15:20:00,35.09,35.12,34.98,34.98,363846.0,32.5348,32.5626,32.4328,32.4328,363846.0
2018-11-15 15:30:00,34.98,35.03,34.94,35.02,489556.0,32.4328,32.4791,32.3957,32.4699,489556.0
2018-11-15 15:40:00,35.02,35.02,34.88,34.94,613483.0,32.4699,32.4699,32.3401,32.3957,613483.0
2018-11-15 15:50:00,34.94,35.06,34.8,35.02,1322993.0,32.3957,32.507,32.2659,32.4699,1322993.0
2018-11-16 09:30:00,32.15,34.9,32.07,33.07,3387124.0,29.8089,32.3586,29.7347,30.6619,3387124.0
2018-11-16 09:40:00,33.04,33.42,33.0,33.37,1366489.0,30.634,30.9864,30.597,30.94,1366489.0
2018-11-16 09:50:00,33.36,33.63,33.36,33.52,908471.0,30.9307,31.1811,30.9307,31.0791,908471.0
2018-11-16 10:00:00,33.52,33.91,33.04,33.18,837667.0,31.0791,31.4407,30.634,30.7639,837667.0
2018-11-16 10:10:00,33.18,33.4,33.04,33.26,632053.0,30.7639,30.9678,30.634,30.838,632053.0
2018-11-16 10:20:00,33.27,33.75,33.25,33.61,521901.0,30.8473,31.2923,30.8288,31.1625,521901.0
2018-11-16 10:30:00,33.61,33.97,33.61,33.86,580086.0,31.1625,31.4963,31.1625,31.3943,580086.0
2018-11-16 10:40:00,33.85,34.28,33.85,34.24,792872.0,31.3851,31.7837,31.3851,31.7467,792872.0
2018-11-16 10:50:00,34.26,34.54,34.19,34.25,1011004.0,31.7652,32.0248,31.7003,31.7559,1011004.0
2018-11-16 11:00:00,34.29,34.61,34.22,34.48,893801.0,31.793,32.0897,31.7281,31.9692,893801.0
2018-11-16 11:10:00,34.48,34.55,34.33,34.35,572325.0,31.9692,32.0341,31.8301,31.8487,572325.0
2018-11-16 11:20:00,34.35,34.72,34.26,34.56,665219.0,31.8487,32.1917,31.7652,32.0434,665219.0
2018-11-16 11:30:00,34.56,34.69,34.41,34.57,392331.0,32.0434,32.1639,31.9043,32.0526,392331.0
2018-11-16 11:40:00,34.56,34.59,34.3,34.39,489660.0,32.0434,32.0712,31.8023,31.8857,489660.0
2018-11-16 11:50:00,34.4,34.59,34.29,34.51,419785.0,31.895,32.0712,31.793,31.997,419785.0
2018-11-16 12:00:00,34.52,34.99,34.45,34.98,662341.0,32.0063,32.442,31.9414,32.4328,662341.0
2018-11-16 12:10:00,34.98,35.13,34.79,34.88,770357.0,32.4328,32.5719,32.2566,32.3401,770357.0
2018-11-16 12:20:00,34.87,35.02,34.76,34.89,389856.0,32.3308,32.4699,32.2288,32.3493,389856.0
2018-11-16 12:30:00,34.89,35.41,34.88,35.31,631915.0,32.3493,32.8315,32.3401,32.7387,631915.0
2018-11-16 12:40:00,35.31,35.7,35.3,35.59,696155.0,32.7387,33.1003,32.7295,32.9984,696155.0
2018-11-16 12:50:00,35.59,35.82,35.5,35.62,642197.0,32.9984,33.2116,32.9149,33.0262,642197.0
2018-11-16 13:00:00,35.63,35.68,35.11,35.18,424511.0,33.0354,33.0818,32.5533,32.6182,424511.0
2018-11-16 13:10:00,35.18,35.41,35.06,35.34,362542.0,32.6182,32.8315,32.507,32.7666,362542.0
2018-11-16 13:20:00,35.36,35.44,35.26,35.35,249198.0,32.7851,32.8593,32.6924,32.7758,249198.0
2018-11-16 13:30:00,35.35,35.35,35.1,35.14,239678.0,32.7758,32.7758,32.544,32.5811,239678.0
2018-11-16 13:40:00,35.14,35.15,34.92,35.02,314230.0,32.5811,32.5904,32.3771,32.4699,314230.0
2018-11-16 13:50:00,35.03,35.29,35.03,35.27,226553.0,32.4791,32.7202,32.4791,32.7017,226553.0
2018-11-16 14:00:00,35.28,35.38,35.05,35.09,267458.0,32.7109,32.8036,32.4977,32.5348,267458.0
2018-11-16 14:10:00,35.1,35.16,34.95,35.1,247827.0,32.544,32.5997,32.405,32.544,247827.0
2018-11-16 14:20:00,35.09,35.19,35.03,35.17,214932.0,32.5348,32.6275,32.4791,32.6089,214932.0
2018-11-16 14:30:00,35.18,35.33,35.17,35.23,244606.0,32.6182,32.7573,32.6089,32.6646,244606.0
2018-11-16 14:40:00,35.22,35.36,35.17,35.34,225405.0,32.6553,32.7851,32.6089,32.7666,225405.0
2018-11-16 14:50:00,35.34,35.44,35.27,35.41,338883.0,32.7666,32.8593,32.7017,32.8315,338883.0
2018-11-16 15:00:00,35.41,35.72,35.41,35.58,665063.0,32.8315,33.1189,32.8315,32.9891,665063.0
2018-11-16 15:10:00,35.59,35.71,35.56,35.66,306229.0,32.9984,33.1096,32.9705,33.0633,306229.0
2018-11-16 15:20:00,35.65,35.7,35.48,35.48,340072.0,33.054,33.1003,32.8964,32.8964,340072.0
2018-11-16 15:30:00,35.49,35.56,35.38,35.44,450063.0,32.9056,32.9705,32.8036,32.8593,450063.0
2018-11-16 15:40:00,35.44,35.53,35.33,35.35,783488.0,32.8593,32.9427,32.7573,32.7758,783488.0
2018-11-16 15:50:00,35.35,35.45,35.3,35.4,1279702.0,32.7758,32.8686,32.7295,32.8222,1279702.0
2018-11-19 09:30:00,35.24,35.67,35.0,35.26,819828.0,32.6738,33.0725,32.4513,32.6924,819828.0
2018-11-19 09:40:00,35.26,35.49,35.08,35.33,436388.0,32.6924,32.9056,32.5255,32.7573,436388.0
2018-11-19 09:50:00,35.34,35.58,35.13,35.55,409366.0,32.7666,32.9891,32.5719,32.9613,409366.0
2018-11-19 10:00:00,35.54,35.54,35.06,35.08,533030.0,32.952,32.952,32.507,32.5255,533030.0
2018-11-19 10:10:00,35.09,35.46,35.09,35.42,418056.0,32.5348,32.8778,32.5348,32.8407,418056.0
2018-11-19 10:20:00,35.41,35.45,35.05,35.09,361224.0,32.8315,32.8686,32.4977,32.5348,361224.0
2018-11-19 10:30:00,35.09,35.36,35.01,35.31,424274.0,32.5348,32.7851,32.4606,32.7387,424274.0
2018-11-19 10:40:00,35.31,35.49,35.24,35.35,297937.0,32.7387,32.9056,32.6738,32.7758,297937.0
2018-11-19 10:50:00,35.34,35.54,35.31,35.41,411244.0,32.7666,32.952,32.7387,32.8315,411244.0
2018-11-19 11:00:00,35.41,35.57,35.33,35.34,357775.0,32.8315,32.9798,32.7573,32.7666,357775.0
2018-11-19 11:10:00,35.33,35.34,35.07,35.11,245460.0,32.7573,32.7666,32.5162,32.5533,245460.0
2018-11-19 11:20:00,35.1,35.23,34.92,34.94,352039.0,32.544,32.6646,32.3771,32.3957,352039.0
2018-11-19 11:30:00,34.93,34.95,34.71,34.71,362306.0,32.3864,32.405,32.1824,32.1824,362306.0
2018-11-19 11:40:00,34.71,34.72,34.56,34.56,316028.0,32.1824,32.1917,32.0434,32.0434,316028.0
2018-11-19 11:50:00,34.55,34.65,34.39,34.64,324597.0,32.0341,32.1268,31.8857,32.1175,324597.0
2018-11-19 12:00:00,34.63,34.7,34.45,34.5,252088.0,32.1083,32.1732,31.9414,31.9877,252088.0
2018-11-19 12:10:00,34.5,34.66,34.5,34.66,202413.0,31.9877,32.1361,31.9877,32.1361,202413.0
2018-11-19 12:20:00,34.66,34.77,34.56,34.7,257783.0,32.1361,32.2381,32.0434,32.1732,257783.0
2018-11-19 12:30:00,34.69,34.7,34.55,34.59,178591.0,32.1639,32.1732,32.0341,32.0712,178591.0
2018-11-19 12:40:00,34.59,34.69,34.52,34.57,117422.0,32.0712,32.1639,32.0063,32.0526,117422.0
2018-11-19 12:50:00,34.56,34.64,34.48,34.51,179475.0,32.0434,32.1175,31.9692,31.997,179475.0
2018-11-19 13:00:00,34.5,34.54,34.4,34.41,228893.0,31.9877,32.0248,31.895,31.9043,228893.0
2018-11-19 13:10:00,34.42,34.51,34.36,34.48,254950.0,31.9136,31.997,31.8579,31.9692,254950.0
2018-11-19 13:20:00,34.47,34.53,34.44,34.47,218777.0,31.9599,32.0155,31.9321,31.9599,218777.0
2018-11-19 13:30:00,34.46,34.53,34.35,34.49,219156.0,31.9506,32.0155,31.8487,31.9785,219156.0
2018-11-19 13:40:00,34.48,34.56,34.4,34.43,192754.0,31.9692,32.0434,31.895,31.9228,192754.0
2018-11-19 13:50:00,34.42,34.45,34.33,34.34,202975.0,31.9136,31.9414,31.8301,31.8394,202975.0
2018-11-19 14:00:00,34.35,34.43,34.29,34.43,239462.0,31.8487,31.9228,31.793,31.9228,239462.0
2018-11-19 14:10:00,34.42,34.61,34.4,34.48,407925.0,31.9136,32.0897,31.895,31.9692,407925.0
2018-11-19 14:20:00,34.49,34.58,34.43,34.52,166499.0,31.9785,32.0619,31.9228,32.0063,166499.0
2018-11-19 14:30:00,34.51,34.55,34.39,34.55,186181.0,31.997,32.0341,31.8857,32.0341,186181.0
2018-11-19 14:40:00,34.55,34.61,34.48,34.55,149203.0,32.0341,32.0897,31.9692,32.0341,149203.0
2018-11-19 14:50:00,34.54,34.68,34.52,34.65,150448.0,32.0248,32.1546,32.0063,32.1268,150448.0
2018-11-19 15:00:00,34.65,34.74,34.59,34.65,231906.0,32.1268,32.2103,32.0712,32.1268,231906.0
2018-11-19 15:10:00,34.66,34.74,34.61,34.63,200102.0,32.1361,32.2103,32.0897,32.1083,200102.0
2018-11-19 15:20:00,34.63,34.66,34.44,34.5,199936.0,32.1083,32.1361,31.9321,31.9877,199936.0
2018-11-19 15:30:00,34.5,34.53,34.4,34.41,393631.0,31.9877,32.0155,31.895,31.9043,393631.0
2018-11-19 15:40:00,34.43,34.46,34.36,34.43,497375.0,31.9228,31.9506,31.8579,31.9228,497375.0
2018-11-19 15:50:00,34.42,34.43,34.28,34.42,1304704.0,31.9136,31.9228,31.7837,31.9136,1304704.0
2018-11-20 09:30:00,33.34,34.66,33.14,34.54,1299762.0,30.9122,32.1361,30.7268,32.0248,1299762.0
2018-11-20 09:40:00,34.53,34.77,34.36,34.48,712419.0,32.0155,32.2381,31.8579,31.9692,712419.0
2018-11-20 09:50:00,34.48,34.78,34.39,34.76,531024.0,31.9692,32.2473,31.8857,32.2288,531024.0
2018-11-20 10:00:00,34.75,34.83,34.44,34.54,487225.0,32.2195,32.2937,31.9321,32.0248,487225.0
2018-11-20 10:10:00,34.54,34.69,34.4,34.65,401763.0,32.0248,32.1639,31.895,32.1268,401763.0
2018-11-20 10:20:00,34.64,35.2,34.64,35.18,712551.0,32.1175,32.6368,32.1175,32.6182,712551.0
2018-11-20 10:30:00,35.18,35.82,35.14,35.8,1363230.0,32.6182,33.2116,32.5811,33.1931,1363230.0
2018-11-20 10:40:00,35.81,36.59,35.78,36.27,1510378.0,33.2023,33.9255,33.1745,33.6288,1510378.0
2018-11-20 10:50:00,36.27,36.92,36.12,36.79,1075998.0,33.6288,34.2315,33.4898,34.111,1075998.0
2018-11-20 11:00:00,36.77,36.79,36.52,36.65,701380.0,34.0924,34.111,33.8606,33.9812,701380.0
2018-11-20 11:10:00,36.64,36.72,36.15,36.19,821276.0,33.9719,34.0461,33.5176,33.5547,821276.0
2018-11-20 11:20:00,36.2,36.25,35.93,35.95,662041.0,33.5639,33.6103,33.3136,33.3321,662041.0
2018-11-20 11:30:00,35.96,36.29,35.87,36.23,597431.0,33.3414,33.6474,33.258,33.5918,597431.0
2018-11-20 11:40:00,36.23,36.31,36.09,36.27,277380.0,33.5918,33.6659,33.4619,33.6288,277380.0
2018-11-20 11:50:00,36.27,36.35,36.19,36.29,364896.0,33.6288,33.703,33.5547,33.6474,364896.0
2018-11-20 12:00:00,36.3,36.42,36.26,36.41,322470.0,33.6567,33.7679,33.6196,33.7586,322470.0
2018-11-20 12:10:00,36.4,36.42,36.1,36.18,306273.0,33.7494,33.7679,33.4712,33.5454,306273.0
2018-11-20 12:20:00,36.18,36.41,36.15,36.32,311707.0,33.5454,33.7586,33.5176,33.6752,311707.0
2018-11-20 12:30:00,36.31,36.42,36.29,36.38,271209.0,33.6659,33.7679,33.6474,33.7308,271209.0
2018-11-20 12:40:00,36.37,36.43,36.09,36.12,364824.0,33.7216,33.7772,33.4619,33.4898,364824.0
2018-11-20 12:50:00,36.11,36.18,36.03,36.12,215011.0,33.4805,33.5454,33.4063,33.4898,215011.0
2018-11-20 13:00:00,36.11,36.18,36.07,36.13,219385.0,33.4805,33.5454,33.4434,33.499,219385.0
2018-11-20 13:10:00,36.14,36.18,35.92,35.93,243925.0,33.5083,33.5454,33.3043,33.3136,243925.0
2018-11-20 13:20:00,35.93,36.05,35.81,36.02,247388.0,33.3136,33.4249,33.2023,33.397,247388.0
2018-11-20 13:30:00,36.01,36.08,35.96,35.97,265316.0,33.3878,33.4527,33.3414,33.3507,265316.0
2018-11-20 13:40:00,35.97,36.18,35.97,36.06,222977.0,33.3507,33.5454,33.3507,33.4341,222977.0
2018-11-20 13:50:00,36.05,36.07,35.79,35.79,159888.0,33.4249,33.4434,33.1838,33.1838,159888.0
2018-11-20 14:00:00,35.79,35.79,35.53,35.55,479302.0,33.1838,33.1838,32.9427,32.9613,479302.0
2018-11-20 14:10:00,35.54,35.74,35.54,35.61,346704.0,32.952,33.1374,32.952,33.0169,346704.0
2018-11-20 14:20:00,35.61,35.62,35.34,35.44,404747.0,33.0169,33.0262,32.7666,32.8593,404747.0
2018-11-20 14:30:00,35.43,35.75,35.43,35.72,275138.0,32.85,33.1467,32.85,33.1189,275138.0
2018-11-20 14:40:00,35.72,35.75,35.59,35.67,188342.0,33.1189,33.1467,32.9984,33.0725,188342.0
2018-11-20 14:50:00,35.68,35.81,35.67,35.72,290195.0,33.0818,33.2023,33.0725,33.1189,290195.0
2018-11-20 15:00:00,35.73,35.84,35.62,35.73,483284.0,33.1282,33.2302,33.0262,33.1282,483284.0
2018-11-20 15:10:00,35.72,35.86,35.68,35.84,385000.0,33.1189,33.2487,33.0818,33.2302,385000.0
2018-11-20 15:20:00,35.84,35.94,35.77,35.89,309210.0,33.2302,33.3229,33.1652,33.2765,309210.0
2018-11-20 15:30:00,35.9,35.96,35.83,35.95,393884.0,33.2858,33.3414,33.2209,33.3321,393884.0
2018-11-20 15:40:00,35.94,35.97,35.72,35.78,525072.0,33.3229,33.3507,33.1189,33.1745,525072.0
2018-11-20 15:50:00,35.77,35.82,35.66,35.77,1171718.0,33.1652,33.2116,33.0633,33.1652,1171718.0
2018-11-21 09:30:00,36.16,36.28,35.75,35.9,761790.0,33.7174,33.8293,33.3351,33.475,761790.0
2018-11-21 09:40:00,35.9,36.03,35.65,35.76,381080.0,33.475,33.5962,33.2418,33.3444,381080.0
2018-11-21 09:50:00,35.76,35.81,35.4,35.73,450097.0,33.3444,33.391,33.0087,33.3164,450097.0
2018-11-21 10:00:00,35.73,35.89,35.49,35.55,605413.0,33.3164,33.4656,33.0927,33.1486,605413.0
2018-11-21 10:10:00,35.56,35.82,35.5,35.82,329529.0,33.1579,33.4004,33.102,33.4004,329529.0
2018-11-21 10:20:00,35.83,36.02,35.76,35.87,313455.0,33.4097,33.5869,33.3444,33.447,313455.0
2018-11-21 10:30:00,35.87,35.92,35.75,35.79,301428.0,33.447,33.4936,33.3351,33.3724,301428.0
2018-11-21 10:40:00,35.78,35.88,35.48,35.53,366679.0,33.3631,33.4563,33.0833,33.13,366679.0
2018-11-21 10:50:00,35.52,35.68,35.46,35.59,217741.0,33.1206,33.2698,33.0647,33.1859,217741.0
2018-11-21 11:00:00,35.59,35.61,35.49,35.54,153961.0,33.1859,33.2045,33.0927,33.1393,153961.0
2018-11-21 11:10:00,35.55,35.7,35.54,35.66,154551.0,33.1486,33.2885,33.1393,33.2512,154551.0
2018-11-21 11:20:00,35.66,35.67,35.56,35.6,233041.0,33.2512,33.2605,33.1579,33.1952,233041.0
2018-11-21 11:30:00,35.59,35.64,35.48,35.48,275538.0,33.1859,33.2325,33.0833,33.0833,275538.0
2018-11-21 11:40:00,35.47,35.54,35.41,35.53,217888.0,33.074,33.1393,33.0181,33.13,217888.0
2018-11-21 11:50:00,35.54,35.63,35.36,35.41,212287.0,33.1393,33.2232,32.9714,33.0181,212287.0
2018-11-21 12:00:00,35.41,35.42,35.23,35.24,185342.0,33.0181,33.0274,32.8502,32.8595,185342.0
2018-11-21 12:10:00,35.25,35.3,35.19,35.21,187104.0,32.8689,32.9155,32.8129,32.8316,187104.0
2018-11-21 12:20:00,35.2,35.23,35.12,35.19,140483.0,32.8222,32.8502,32.7476,32.8129,140483.0
2018-11-21 12:30:00,35.19,35.24,35.16,35.21,151363.0,32.8129,32.8595,32.7849,32.8316,151363.0
2018-11-21 12:40:00,35.21,35.47,35.18,35.42,279863.0,32.8316,33.074,32.8036,33.0274,279863.0
2018-11-21 12:50:00,35.41,35.54,35.41,35.5,241788.0,33.0181,33.1393,33.0181,33.102,241788.0
2018-11-21 13:00:00,35.51,35.61,35.49,35.59,276402.0,33.1113,33.2045,33.0927,33.1859,276402.0
2018-11-21 13:10:00,35.59,35.7,35.54,35.56,256822.0,33.1859,33.2885,33.1393,33.1579,256822.0
2018-11-21 13:20:00,35.56,35.59,35.45,35.58,284222.0,33.1579,33.1859,33.0554,33.1766,284222.0
2018-11-21 13:30:00,35.59,35.66,35.56,35.59,140774.0,33.1859,33.2512,33.1579,33.1859,140774.0
2018-11-21 13:40:00,35.58,35.63,35.55,35.6,135532.0,33.1766,33.2232,33.1486,33.1952,135532.0
2018-11-21 13:50:00,35.59,35.61,35.53,35.61,103706.0,33.1859,33.2045,33.13,33.2045,103706.0
2018-11-21 14:00:00,35.6,35.61,35.48,35.5,121885.0,33.1952,33.2045,33.0833,33.102,121885.0
2018-11-21 14:10:00,35.5,35.52,35.47,35.51,175490.0,33.102,33.1206,33.074,33.1113,175490.0
2018-11-21 14:20:00,35.51,35.53,35.46,35.51,127262.0,33.1113,33.13,33.0647,33.1113,127262.0
2018-11-21 14:30:00,35.52,35.56,35.42,35.55,205086.0,33.1206,33.1579,33.0274,33.1486,205086.0
2018-11-21 14:40:00,35.55,35.56,35.42,35.44,169979.0,33.1486,33.1579,33.0274,33.046,169979.0
2018-11-21 14:50:00,35.44,35.45,35.34,35.37,178875.0,33.046,33.0554,32.9528,32.9808,178875.0
2018-11-21 15:00:00,35.37,35.41,35.29,35.37,228747.0,32.9808,33.0181,32.9062,32.9808,228747.0
2018-11-21 15:10:00,35.37,35.37,35.26,35.26,178537.0,32.9808,32.9808,32.8782,32.8782,178537.0
2018-11-21 15:20:00,35.25,35.34,35.21,35.3,236587.0,32.8689,32.9528,32.8316,32.9155,236587.0
2018-11-21 15:30:00,35.3,35.35,35.21,35.34,257238.0,32.9155,32.9621,32.8316,32.9528,257238.0
2018-11-21 15:40:00,35.34,35.35,35.22,35.25,406504.0,32.9528,32.9621,32.8409,32.8689,406504.0
2018-11-21 15:50:00,35.25,35.28,35.19,35.2,708690.0,32.8689,32.8968,32.8129,32.8222,708690.0
2018-11-23 09:30:00,34.85,35.36,34.8,35.17,507966.0,32.4959,32.9714,32.4493,32.7943,507966.0
2018-11-23 09:40:00,35.18,35.38,35.13,35.29,230131.0,32.8036,32.9901,32.757,32.9062,230131.0
2018-11-23 09:50:00,35.29,35.45,35.18,35.29,301840.0,32.9062,33.0554,32.8036,32.9062,301840.0
2018-11-23 10:00:00,35.31,35.46,35.25,35.45,241013.0,32.9248,33.0647,32.8689,33.0554,241013.0
2018-11-23 10:10:00,35.46,35.52,35.25,35.39,131336.0,33.0647,33.1206,32.8689,32.9994,131336.0
2018-11-23 10:20:00,35.39,35.45,35.3,35.31,156657.0,32.9994,33.0554,32.9155,32.9248,156657.0
2018-11-23 10:30:00,35.3,35.36,35.23,35.32,138584.0,32.9155,32.9714,32.8502,32.9341,138584.0
2018-11-23 10:40:00,35.32,35.32,35.18,35.26,139643.0,32.9341,32.9341,32.8036,32.8782,139643.0
2018-11-23 10:50:00,35.26,35.51,35.26,35.43,140153.0,32.8782,33.1113,32.8782,33.0367,140153.0
2018-11-23 11:00:00,35.44,35.55,35.44,35.48,125047.0,33.046,33.1486,33.046,33.0833,125047.0
2018-11-23 11:10:00,35.49,35.61,35.49,35.52,215452.0,33.0927,33.2045,33.0927,33.1206,215452.0
2018-11-23 11:20:00,35.52,35.54,35.35,35.35,111439.0,33.1206,33.1393,32.9621,32.9621,111439.0
2018-11-23 11:30:00,35.36,35.4,35.32,35.34,91846.0,32.9714,33.0087,32.9341,32.9528,91846.0
2018-11-23 11:40:00,35.34,35.45,35.32,35.43,58739.0,32.9528,33.0554,32.9341,33.0367,58739.0
2018-11-23 11:50:00,35.42,35.45,35.26,35.27,118579.0,33.0274,33.0554,32.8782,32.8875,118579.0
2018-11-23 12:00:00,35.27,35.3,35.17,35.22,114475.0,32.8875,32.9155,32.7943,32.8409,114475.0
2018-11-23 12:10:00,35.22,35.3,35.18,35.25,78494.0,32.8409,32.9155,32.8036,32.8689,78494.0
2018-11-23 12:20:00,35.24,35.28,35.18,35.25,120001.0,32.8595,32.8968,32.8036,32.8689,120001.0
2018-11-23 12:30:00,35.24,35.29,35.21,35.24,633251.0,32.8595,32.9062,32.8316,32.8595,633251.0
2018-11-23 12:40:00,35.23,35.28,35.18,35.19,276526.0,32.8502,32.8968,32.8036,32.8129,276526.0
2018-11-23 12:50:00,35.19,35.22,35.04,35.05,546038.0,32.8129,32.8409,32.6731,32.6824,546038.0
2018-11-26 09:30:00,35.57,35.67,35.13,35.37,388682.0,33.1673,33.2605,32.757,32.9808,388682.0
2018-11-26 09:40:00,35.37,35.56,35.23,35.55,252876.0,32.9808,33.1579,32.8502,33.1486,252876.0
2018-11-26 09:50:00,35.55,35.73,35.43,35.71,336945.0,33.1486,33.3164,33.0367,33.2978,336945.0
2018-11-26 10:00:00,35.71,35.78,35.51,35.52,154518.0,33.2978,33.3631,33.1113,33.1206,154518.0
2018-11-26 10:10:00,35.51,35.52,35.35,35.36,144789.0,33.1113,33.1206,32.9621,32.9714,144789.0
2018-11-26 10:20:00,35.36,35.36,35.24,35.31,127070.0,32.9714,32.9714,32.8595,32.9248,127070.0
2018-11-26 10:30:00,35.32,35.42,35.29,35.4,116866.0,32.9341,33.0274,32.9062,33.0087,116866.0
2018-11-26 10:40:00,35.4,35.46,35.34,35.38,246911.0,33.0087,33.0647,32.9528,32.9901,246911.0
2018-11-26 10:50:00,35.37,35.77,35.35,35.72,322472.0,32.9808,33.3537,32.9621,33.3071,322472.0
2018-11-26 11:00:00,35.73,35.78,35.67,35.76,364594.0,33.3164,33.3631,33.2605,33.3444,364594.0
2018-11-26 11:10:00,35.75,35.77,35.66,35.75,352769.0,33.3351,33.3537,33.2512,33.3351,352769.0
2018-11-26 11:20:00,35.75,35.78,35.64,35.71,317483.0,33.3351,33.3631,33.2325,33.2978,317483.0
2018-11-26 11:30:00,35.7,35.71,35.6,35.63,291209.0,33.2885,33.2978,33.1952,33.2232,291209.0
2018-11-26 11:40:00,35.64,35.72,35.63,35.7,234973.0,33.2325,33.3071,33.2232,33.2885,234973.0
2018-11-26 11:50:00,35.72,35.76,35.69,35.72,126898.0,33.3071,33.3444,33.2791,33.3071,126898.0
2018-11-26 12:00:00,35.72,35.75,35.69,35.75,128115.0,33.3071,33.3351,33.2791,33.3351,128115.0
2018-11-26 12:10:00,35.75,35.76,35.68,35.7,205304.0,33.3351,33.3444,33.2698,33.2885,205304.0
2018-11-26 12:20:00,35.7,35.72,35.59,35.64,204201.0,33.2885,33.3071,33.1859,33.2325,204201.0
2018-11-26 12:30:00,35.63,35.67,35.5,35.53,281435.0,33.2232,33.2605,33.102,33.13,281435.0
2018-11-26 12:40:00,35.53,35.62,35.52,35.57,126332.0,33.13,33.2139,33.1206,33.1673,126332.0
2018-11-26 12:50:00,35.56,35.61,35.52,35.61,151597.0,33.1579,33.2045,33.1206,33.2045,151597.0
2018-11-26 13:00:00,35.61,35.7,35.59,35.69,191953.0,33.2045,33.2885,33.1859,33.2791,191953.0
2018-11-26 13:10:00,35.69,35.73,35.68,35.7,99249.0,33.2791,33.3164,33.2698,33.2885,99249.0
2018-11-26 13:20:00,35.71,35.75,35.6,35.62,94615.0,33.2978,33.3351,33.1952,33.2139,94615.0
2018-11-26 13:30:00,35.62,35.64,35.57,35.59,84584.0,33.2139,33.2325,33.1673,33.1859,84584.0
2018-11-26 13:40:00,35.59,35.65,35.52,35.65,128922.0,33.1859,33.2418,33.1206,33.2418,128922.0
2018-11-26 13:50:00,35.65,35.75,35.64,35.73,94642.0,33.2418,33.3351,33.2325,33.3164,94642.0
2018-11-26 14:00:00,35.73,35.73,35.66,35.69,142008.0,33.3164,33.3164,33.2512,33.2791,142008.0
2018-11-26 14:10:00,35.69,35.75,35.67,35.74,127304.0,33.2791,33.3351,33.2605,33.3258,127304.0
2018-11-26 14:20:00,35.73,35.79,35.72,35.73,126115.0,33.3164,33.3724,33.3071,33.3164,126115.0
2018-11-26 14:30:00,35.72,35.89,35.72,35.87,229531.0,33.3071,33.4656,33.3071,33.447,229531.0
2018-11-26 14:40:00,35.87,35.88,35.79,35.8,126915.0,33.447,33.4563,33.3724,33.3817,126915.0
2018-11-26 14:50:00,35.8,35.9,35.79,35.9,103729.0,33.3817,33.475,33.3724,33.475,103729.0
2018-11-26 15:00:00,35.9,35.92,35.86,35.9,222910.0,33.475,33.4936,33.4377,33.475,222910.0
2018-11-26 15:10:00,35.9,35.93,35.88,35.9,278945.0,33.475,33.5029,33.4563,33.475,278945.0
2018-11-26 15:20:00,35.9,35.96,35.89,35.93,157033.0,33.475,33.5309,33.4656,33.5029,157033.0
2018-11-26 15:30:00,35.93,36.01,35.92,35.95,423149.0,33.5029,33.5775,33.4936,33.5216,423149.0
2018-11-26 15:40:00,35.95,36.05,35.94,36.01,402814.0,33.5216,33.6148,33.5123,33.5775,402814.0
2018-11-26 15:50:00,36.01,36.04,35.96,36.0,1100841.0,33.5775,33.6055,33.5309,33.5682,1100841.0
2018-11-27 09:30:00,35.65,35.93,35.51,35.54,522245.0,33.2418,33.5029,33.1113,33.1393,522245.0
2018-11-27 09:40:00,35.53,35.63,35.37,35.51,302301.0,33.13,33.2232,32.9808,33.1113,302301.0
2018-11-27 09:50:00,35.51,35.94,35.49,35.9,484234.0,33.1113,33.5123,33.0927,33.475,484234.0
2018-11-27 10:00:00,35.91,36.08,35.88,36.08,330271.0,33.4843,33.6428,33.4563,33.6428,330271.0
2018-11-27 10:10:00,36.08,36.25,36.07,36.16,520988.0,33.6428,33.8013,33.6335,33.7174,520988.0
2018-11-27 10:20:00,36.17,36.23,36.09,36.1,457076.0,33.7267,33.7827,33.6521,33.6614,457076.0
2018-11-27 10:30:00,36.1,36.23,36.03,36.06,308935.0,33.6614,33.7827,33.5962,33.6242,308935.0
2018-11-27 10:40:00,36.05,36.24,36.0,36.2,265929.0,33.6148,33.792,33.5682,33.7547,265929.0
2018-11-27 10:50:00,36.21,36.45,36.21,36.44,311948.0,33.764,33.9878,33.764,33.9785,311948.0
2018-11-27 11:00:00,36.43,36.55,36.35,36.5,341996.0,33.9692,34.0811,33.8946,34.0344,341996.0
2018-11-27 11:10:00,36.5,36.57,36.42,36.5,264306.0,34.0344,34.0997,33.9598,34.0344,264306.0
2018-11-27 11:20:00,36.5,36.56,36.39,36.5,367724.0,34.0344,34.0904,33.9319,34.0344,367724.0
2018-11-27 11:30:00,36.49,36.6,36.39,36.56,291770.0,34.0251,34.1277,33.9319,34.0904,291770.0
2018-11-27 11:40:00,36.55,36.57,36.32,36.34,177598.0,34.0811,34.0997,33.8666,33.8852,177598.0
2018-11-27 11:50:00,36.34,36.41,36.3,36.3,157061.0,33.8852,33.9505,33.8479,33.8479,157061.0
2018-11-27 12:00:00,36.31,36.33,36.2,36.25,106738.0,33.8573,33.8759,33.7547,33.8013,106738.0
2018-11-27 12:10:00,36.24,36.25,36.1,36.13,158770.0,33.792,33.8013,33.6614,33.6894,158770.0
2018-11-27 12:20:00,36.12,36.17,36.0,36.02,162774.0,33.6801,33.7267,33.5682,33.5869,162774.0
2018-11-27 12:30:00,36.0,36.14,35.97,36.13,273922.0,33.5682,33.6987,33.5402,33.6894,273922.0
2018-11-27 12:40:00,36.13,36.14,36.0,36.04,176217.0,33.6894,33.6987,33.5682,33.6055,176217.0
2018-11-27 12:50:00,36.03,36.1,36.0,36.04,151792.0,33.5962,33.6614,33.5682,33.6055,151792.0
2018-11-27 13:00:00,36.04,36.11,36.01,36.02,88541.0,33.6055,33.6708,33.5775,33.5869,88541.0
2018-11-27 13:10:00,36.03,36.15,35.9,35.97,290204.0,33.5962,33.7081,33.475,33.5402,290204.0
2018-11-27 13:20:00,35.98,36.08,35.91,36.07,118551.0,33.5496,33.6428,33.4843,33.6335,118551.0
2018-11-27 13:30:00,36.07,36.17,36.02,36.11,119120.0,33.6335,33.7267,33.5869,33.6708,119120.0
2018-11-27 13:40:00,36.11,36.11,36.02,36.04,95220.0,33.6708,33.6708,33.5869,33.6055,95220.0
2018-11-27 13:50:00,36.04,36.08,35.96,36.07,103074.0,33.6055,33.6428,33.5309,33.6335,103074.0
2018-11-27 14:00:00,36.07,36.2,36.05,36.13,178031.0,33.6335,33.7547,33.6148,33.6894,178031.0
2018-11-27 14:10:00,36.13,36.15,36.02,36.03,136166.0,33.6894,33.7081,33.5869,33.5962,136166.0
2018-11-27 14:20:00,36.04,36.09,36.0,36.09,144904.0,33.6055,33.6521,33.5682,33.6521,144904.0
2018-11-27 14:30:00,36.09,36.12,36.02,36.03,155762.0,33.6521,33.6801,33.5869,33.5962,155762.0
2018-11-27 14:40:00,36.03,36.08,36.01,36.04,149551.0,33.5962,33.6428,33.5775,33.6055,149551.0
2018-11-27 14:50:00,36.04,36.05,35.88,35.91,182572.0,33.6055,33.6148,33.4563,33.4843,182572.0
2018-11-27 15:00:00,35.9,35.9,35.79,35.82,226493.0,33.475,33.475,33.3724,33.4004,226493.0
2018-11-27 15:10:00,35.82,35.89,35.81,35.84,171303.0,33.4004,33.4656,33.391,33.419,171303.0
2018-11-27 15:20:00,35.84,35.86,35.8,35.83,135497.0,33.419,33.4377,33.3817,33.4097,135497.0
2018-11-27 15:30:00,35.83,35.94,35.76,35.94,224109.0,33.4097,33.5123,33.3444,33.5123,224109.0
2018-11-27 15:40:00,35.94,35.97,35.91,35.94,292520.0,33.5123,33.5402,33.4843,33.5123,292520.0
2018-11-27 15:50:00,35.94,36.01,35.89,36.01,689569.0,33.5123,33.5775,33.4656,33.5775,689569.0
2018-11-28 09:30:00,36.36,36.64,35.55,35.85,462041.0,33.9039,34.165,33.1486,33.4283,462041.0
2018-11-28 09:40:00,35.85,35.93,35.59,35.76,220716.0,33.4283,33.5029,33.1859,33.3444,220716.0
2018-11-28 09:50:00,35.76,35.79,35.59,35.76,246283.0,33.3444,33.3724,33.1859,33.3444,246283.0
2018-11-28 10:00:00,35.76,35.84,35.68,35.82,303040.0,33.3444,33.419,33.2698,33.4004,303040.0
2018-11-28 10:10:00,35.83,36.02,35.81,35.97,297000.0,33.4097,33.5869,33.391,33.5402,297000.0
2018-11-28 10:20:00,35.96,36.05,35.89,35.94,307995.0,33.5309,33.6148,33.4656,33.5123,307995.0
2018-11-28 10:30:00,35.95,35.95,35.84,35.84,226949.0,33.5216,33.5216,33.419,33.419,226949.0
2018-11-28 10:40:00,35.84,35.85,35.73,35.85,240728.0,33.419,33.4283,33.3164,33.4283,240728.0
2018-11-28 10:50:00,35.85,36.07,35.84,36.06,202958.0,33.4283,33.6335,33.419,33.6242,202958.0
2018-11-28 11:00:00,36.06,36.25,36.06,36.22,193593.0,33.6242,33.8013,33.6242,33.7733,193593.0
2018-11-28 11:10:00,36.22,36.29,36.18,36.23,175068.0,33.7733,33.8386,33.736,33.7827,175068.0
2018-11-28 11:20:00,36.23,36.28,36.16,36.23,163475.0,33.7827,33.8293,33.7174,33.7827,163475.0
2018-11-28 11:30:00,36.23,36.35,36.2,36.28,183020.0,33.7827,33.8946,33.7547,33.8293,183020.0
2018-11-28 11:40:00,36.28,36.34,36.23,36.27,110643.0,33.8293,33.8852,33.7827,33.82,110643.0
2018-11-28 11:50:00,36.28,36.36,36.19,36.35,180565.0,33.8293,33.9039,33.7454,33.8946,180565.0
2018-11-28 12:00:00,36.35,36.89,36.34,36.86,546035.0,33.8946,34.3981,33.8852,34.3701,546035.0
2018-11-28 12:10:00,36.87,36.92,36.74,36.84,331297.0,34.3794,34.4261,34.2582,34.3515,331297.0
2018-11-28 12:20:00,36.85,36.97,36.79,36.94,210318.0,34.3608,34.4727,34.3048,34.4447,210318.0
2018-11-28 12:30:00,36.93,36.97,36.84,36.91,204788.0,34.4354,34.4727,34.3515,34.4167,204788.0
2018-11-28 12:40:00,36.91,36.91,36.7,36.75,179163.0,34.4167,34.4167,34.2209,34.2675,179163.0
2018-11-28 12:50:00,36.75,36.85,36.59,36.63,231494.0,34.2675,34.3608,34.1184,34.1556,231494.0
2018-11-28 13:00:00,36.64,36.7,36.54,36.69,198648.0,34.165,34.2209,34.0717,34.2116,198648.0
2018-11-28 13:10:00,36.69,36.76,36.68,36.71,164993.0,34.2116,34.2769,34.2023,34.2302,164993.0
2018-11-28 13:20:00,36.72,36.8,36.68,36.74,108027.0,34.2396,34.3142,34.2023,34.2582,108027.0
2018-11-28 13:30:00,36.73,36.83,36.71,36.81,177020.0,34.2489,34.3421,34.2302,34.3235,177020.0
2018-11-28 13:40:00,36.81,36.94,36.81,36.84,151906.0,34.3235,34.4447,34.3235,34.3515,151906.0
2018-11-28 13:50:00,36.84,36.91,36.82,36.88,170454.0,34.3515,34.4167,34.3328,34.3888,170454.0
2018-11-28 14:00:00,36.88,36.97,36.86,36.93,196231.0,34.3888,34.4727,34.3701,34.4354,196231.0
2018-11-28 14:10:00,36.94,36.95,36.82,36.88,142623.0,34.4447,34.454,34.3328,34.3888,142623.0
2018-11-28 14:20:00,36.88,36.88,36.8,36.85,119630.0,34.3888,34.3888,34.3142,34.3608,119630.0
2018-11-28 14:30:00,36.86,36.93,36.84,36.87,154330.0,34.3701,34.4354,34.3515,34.3794,154330.0
2018-11-28 14:40:00,36.86,36.91,36.85,36.89,108098.0,34.3701,34.4167,34.3608,34.3981,108098.0
2018-11-28 14:50:00,36.89,37.13,36.84,36.84,703851.0,34.3981,34.6219,34.3515,34.3515,703851.0
2018-11-28 15:00:00,36.84,36.87,36.78,36.81,410546.0,34.3515,34.3794,34.2955,34.3235,410546.0
2018-11-28 15:10:00,36.81,36.89,36.81,36.88,112137.0,34.3235,34.3981,34.3235,34.3888,112137.0
2018-11-28 15:20:00,36.88,37.13,36.88,37.11,252204.0,34.3888,34.6219,34.3888,34.6032,252204.0
2018-11-28 15:30:00,37.11,37.13,37.06,37.07,383291.0,34.6032,34.6219,34.5566,34.5659,383291.0
2018-11-28 15:40:00,37.07,37.1,37.03,37.08,395200.0,34.5659,34.5939,34.5286,34.5753,395200.0
2018-11-28 15:50:00,37.08,37.12,37.0,37.12,831149.0,34.5753,34.6125,34.5007,34.6125,831149.0
2018-11-29 09:30:00,36.77,37.09,36.6,36.71,381729.0,34.2862,34.5846,34.1277,34.2302,381729.0
2018-11-29 09:40:00,36.7,37.05,36.66,36.83,207463.0,34.2209,34.5473,34.1836,34.3421,207463.0
2018-11-29 09:50:00,36.83,36.97,36.7,36.7,148091.0,34.3421,34.4727,34.2209,34.2209,148091.0
2018-11-29 10:00:00,36.69,36.72,36.5,36.62,238248.0,34.2116,34.2396,34.0344,34.1463,238248.0
2018-11-29 10:10:00,36.62,36.76,36.53,36.6,185346.0,34.1463,34.2769,34.0624,34.1277,185346.0
2018-11-29 10:20:00,36.59,36.62,36.48,36.5,151750.0,34.1184,34.1463,34.0158,34.0344,151750.0
2018-11-29 10:30:00,36.48,36.76,36.48,36.6,202704.0,34.0158,34.2769,34.0158,34.1277,202704.0
2018-11-29 10:40:00,36.6,36.6,36.36,36.36,167682.0,34.1277,34.1277,33.9039,33.9039,167682.0
2018-11-29 10:50:00,36.36,36.49,36.34,36.47,168287.0,33.9039,34.0251,33.8852,34.0065,168287.0
2018-11-29 11:00:00,36.47,36.54,36.42,36.5,112854.0,34.0065,34.0717,33.9598,34.0344,112854.0
2018-11-29 11:10:00,36.49,36.66,36.48,36.58,129764.0,34.0251,34.1836,34.0158,34.109,129764.0
2018-11-29 11:20:00,36.58,36.7,36.53,36.69,155639.0,34.109,34.2209,34.0624,34.2116,155639.0
2018-11-29 11:30:00,36.69,36.78,36.66,36.73,192497.0,34.2116,34.2955,34.1836,34.2489,192497.0
2018-11-29 11:40:00,36.72,36.76,36.62,36.68,114639.0,34.2396,34.2769,34.1463,34.2023,114639.0
2018-11-29 11:50:00,36.68,36.73,36.64,36.7,118459.0,34.2023,34.2489,34.165,34.2209,118459.0
2018-11-29 12:00:00,36.7,36.71,36.58,36.61,153721.0,34.2209,34.2302,34.109,34.137,153721.0
2018-11-29 12:10:00,36.61,36.64,36.56,36.58,98570.0,34.137,34.165,34.0904,34.109,98570.0
2018-11-29 12:20:00,36.58,36.62,36.56,36.58,141428.0,34.109,34.1463,34.0904,34.109,141428.0
2018-11-29 12:30:00,36.59,36.61,36.5,36.55,109530.0,34.1184,34.137,34.0344,34.0811,109530.0
2018-11-29 12:40:00,36.54,36.6,36.54,36.59,85232.0,34.0717,34.1277,34.0717,34.1184,85232.0
2018-11-29 12:50:00,36.59,36.63,36.5,36.54,90122.0,34.1184,34.1556,34.0344,34.0717,90122.0
2018-11-29 13:00:00,36.53,36.55,36.43,36.43,78332.0,34.0624,34.0811,33.9692,33.9692,78332.0
2018-11-29 13:10:00,36.43,36.46,36.41,36.43,84634.0,33.9692,33.9971,33.9505,33.9692,84634.0
2018-11-29 13:20:00,36.43,36.44,36.35,36.36,163491.0,33.9692,33.9785,33.8946,33.9039,163491.0
2018-11-29 13:30:00,36.36,36.38,36.28,36.33,290694.0,33.9039,33.9225,33.8293,33.8759,290694.0
2018-11-29 13:40:00,36.34,36.48,36.33,36.48,167161.0,33.8852,34.0158,33.8759,34.0158,167161.0
2018-11-29 13:50:00,36.48,36.6,36.44,36.55,241115.0,34.0158,34.1277,33.9785,34.0811,241115.0
2018-11-29 14:00:00,36.55,36.66,36.51,36.64,308607.0,34.0811,34.1836,34.0438,34.165,308607.0
2018-11-29 14:10:00,36.64,36.77,36.63,36.76,155496.0,34.165,34.2862,34.1556,34.2769,155496.0
2018-11-29 14:20:00,36.76,36.82,36.71,36.77,123393.0,34.2769,34.3328,34.2302,34.2862,123393.0
2018-11-29 14:30:00,36.77,36.9,36.76,36.78,134273.0,34.2862,34.4074,34.2769,34.2955,134273.0
2018-11-29 14:40:00,36.79,36.87,36.78,36.83,80991.0,34.3048,34.3794,34.2955,34.3421,80991.0
2018-11-29 14:50:00,36.84,36.88,36.79,36.83,103179.0,34.3515,34.3888,34.3048,34.3421,103179.0
2018-11-29 15:00:00,36.83,36.83,36.75,36.78,104391.0,34.3421,34.3421,34.2675,34.2955,104391.0
2018-11-29 15:10:00,36.77,36.81,36.75,36.76,114984.0,34.2862,34.3235,34.2675,34.2769,114984.0
2018-11-29 15:20:00,36.75,36.79,36.71,36.75,111080.0,34.2675,34.3048,34.2302,34.2675,111080.0
2018-11-29 15:30:00,36.75,36.75,36.64,36.66,127560.0,34.2675,34.2675,34.165,34.1836,127560.0
2018-11-29 15:40:00,36.66,36.69,36.61,36.63,185900.0,34.1836,34.2116,34.137,34.1556,185900.0
2018-11-29 15:50:00,36.62,36.67,36.52,36.54,752249.0,34.1463,34.1929,34.0531,34.0717,752249.0
2018-11-30 09:30:00,36.47,36.83,36.33,36.6,303106.0,34.0065,34.3421,33.8759,34.1277,303106.0
2018-11-30 09:40:00,36.59,36.88,36.4,36.85,296501.0,34.1184,34.3888,33.9412,34.3608,296501.0
2018-11-30 09:50:00,36.84,36.9,36.74,36.8,208093.0,34.3515,34.4074,34.2582,34.3142,208093.0
2018-11-30 10:00:00,36.8,36.82,36.66,36.79,197358.0,34.3142,34.3328,34.1836,34.3048,197358.0
2018-11-30 10:10:00,36.78,36.99,36.78,36.97,469818.0,34.2955,34.4913,34.2955,34.4727,469818.0
2018-11-30 10:20:00,36.97,37.06,36.89,36.95,384542.0,34.4727,34.5566,34.3981,34.454,384542.0
2018-11-30 10:30:00,36.95,37.07,36.94,37.0,330726.0,34.454,34.5659,34.4447,34.5007,330726.0
2018-11-30 10:40:00,37.0,37.06,36.91,37.02,158921.0,34.5007,34.5566,34.4167,34.5193,158921.0
2018-11-30 10:50:00,37.02,37.08,36.94,36.95,164329.0,34.5193,34.5753,34.4447,34.454,164329.0
2018-11-30 11:00:00,36.95,36.96,36.85,36.91,204698.0,34.454,34.4634,34.3608,34.4167,204698.0
2018-11-30 11:10:00,36.91,36.96,36.91,36.94,125525.0,34.4167,34.4634,34.4167,34.4447,125525.0
2018-11-30 11:20:00,36.95,37.01,36.77,36.78,210913.0,34.454,34.51,34.2862,34.2955,210913.0
2018-11-30 11:30:00,36.77,36.83,36.74,36.78,176209.0,34.2862,34.3421,34.2582,34.2955,176209.0
2018-11-30 11:40:00,36.78,36.89,36.78,36.86,198965.0,34.2955,34.3981,34.2955,34.3701,198965.0
2018-11-30 11:50:00,36.86,36.87,36.79,36.84,168679.0,34.3701,34.3794,34.3048,34.3515,168679.0
2018-11-30 12:00:00,36.83,36.86,36.78,36.86,144811.0,34.3421,34.3701,34.2955,34.3701,144811.0
2018-11-30 12:10:00,36.86,36.86,36.78,36.8,170565.0,34.3701,34.3701,34.2955,34.3142,170565.0
2018-11-30 12:20:00,36.79,36.8,36.62,36.63,176719.0,34.3048,34.3142,34.1463,34.1556,176719.0
2018-11-30 12:30:00,36.64,36.67,36.61,36.65,156410.0,34.165,34.1929,34.137,34.1743,156410.0
2018-11-30 12:40:00,36.64,36.64,36.53,36.64,140772.0,34.165,34.165,34.0624,34.165,140772.0
2018-11-30 12:50:00,36.64,36.68,36.58,36.59,137115.0,34.165,34.2023,34.109,34.1184,137115.0
2018-11-30 13:00:00,36.59,36.61,36.54,36.59,117730.0,34.1184,34.137,34.0717,34.1184,117730.0
2018-11-30 13:10:00,36.6,36.62,36.55,36.6,114415.0,34.1277,34.1463,34.0811,34.1277,114415.0
2018-11-30 13:20:00,36.6,36.68,36.6,36.66,102599.0,34.1277,34.2023,34.1277,34.1836,102599.0
2018-11-30 13:30:00,36.66,36.76,36.63,36.76,143794.0,34.1836,34.2769,34.1556,34.2769,143794.0
2018-11-30 13:40:00,36.76,36.79,36.71,36.77,110012.0,34.2769,34.3048,34.2302,34.2862,110012.0
2018-11-30 13:50:00,36.77,36.85,36.77,36.83,92489.0,34.2862,34.3608,34.2862,34.3421,92489.0
2018-11-30 14:00:00,36.83,36.88,36.76,36.77,155910.0,34.3421,34.3888,34.2769,34.2862,155910.0
2018-11-30 14:10:00,36.77,36.82,36.73,36.75,126266.0,34.2862,34.3328,34.2489,34.2675,126266.0
2018-11-30 14:20:00,36.75,36.83,36.74,36.83,117426.0,34.2675,34.3421,34.2582,34.3421,117426.0
2018-11-30 14:30:00,36.83,36.93,36.83,36.88,137427.0,34.3421,34.4354,34.3421,34.3888,137427.0
2018-11-30 14:40:00,36.88,36.96,36.87,36.94,141168.0,34.3888,34.4634,34.3794,34.4447,141168.0
2018-11-30 14:50:00,36.95,37.02,36.94,37.0,173081.0,34.454,34.5193,34.4447,34.5007,173081.0
2018-11-30 15:00:00,37.01,37.05,36.96,37.05,156572.0,34.51,34.5473,34.4634,34.5473,156572.0
2018-11-30 15:10:00,37.05,37.06,36.99,37.04,220624.0,34.5473,34.5566,34.4913,34.538,220624.0
2018-11-30 15:20:00,37.04,37.12,37.02,37.03,200744.0,34.538,34.6125,34.5193,34.5286,200744.0
2018-11-30 15:30:00,37.04,37.07,36.94,36.98,412806.0,34.538,34.5659,34.4447,34.482,412806.0
2018-11-30 15:40:00,36.98,37.04,36.97,37.02,315487.0,34.482,34.538,34.4727,34.5193,315487.0
2018-11-30 15:50:00,37.02,37.28,36.92,37.28,1920662.0,34.5193,34.7617,34.4261,34.7617,1920662.0
2018-12-03 09:30:00,38.3,38.64,38.3,38.33,913958.0,35.7128,36.0299,35.7128,35.7408,913958.0
2018-12-03 09:40:00,38.33,38.65,38.27,38.6,523581.0,35.7408,36.0392,35.6849,35.9926,523581.0
2018-12-03 09:50:00,38.6,38.62,38.28,38.3,393081.0,35.9926,36.0112,35.6942,35.7128,393081.0
2018-12-03 10:00:00,38.31,38.6,38.21,38.54,379286.0,35.7222,35.9926,35.6289,35.9366,379286.0
2018-12-03 10:10:00,38.54,38.6,38.22,38.36,360190.0,35.9366,35.9926,35.6382,35.7688,360190.0
2018-12-03 10:20:00,38.36,38.44,38.29,38.36,290172.0,35.7688,35.8434,35.7035,35.7688,290172.0
2018-12-03 10:30:00,38.37,38.39,38.17,38.17,300949.0,35.7781,35.7968,35.5916,35.5916,300949.0
2018-12-03 10:40:00,38.17,38.24,38.12,38.17,170200.0,35.5916,35.6569,35.545,35.5916,170200.0
2018-12-03 10:50:00,38.17,38.19,37.98,38.04,319871.0,35.5916,35.6103,35.4145,35.4704,319871.0
2018-12-03 11:00:00,38.05,38.12,37.97,38.11,295790.0,35.4797,35.545,35.4051,35.5357,295790.0
2018-12-03 11:10:00,38.12,38.18,38.04,38.05,223836.0,35.545,35.6009,35.4704,35.4797,223836.0
2018-12-03 11:20:00,38.06,38.14,37.84,37.94,274325.0,35.4891,35.5636,35.2839,35.3772,274325.0
2018-12-03 11:30:00,37.93,38.05,37.91,37.99,236078.0,35.3678,35.4797,35.3492,35.4238,236078.0
2018-12-03 11:40:00,37.98,38.0,37.78,37.83,234123.0,35.4145,35.4331,35.228,35.2746,234123.0
2018-12-03 11:50:00,37.83,37.92,37.81,37.86,256528.0,35.2746,35.3585,35.2559,35.3026,256528.0
2018-12-03 12:00:00,37.86,38.02,37.86,37.97,225580.0,35.3026,35.4518,35.3026,35.4051,225580.0
2018-12-03 12:10:00,37.97,38.08,37.95,38.05,266897.0,35.4051,35.5077,35.3865,35.4797,266897.0
2018-12-03 12:20:00,38.06,38.28,38.05,38.27,198534.0,35.4891,35.6942,35.4797,35.6849,198534.0
2018-12-03 12:30:00,38.28,38.34,38.15,38.19,270895.0,35.6942,35.7501,35.573,35.6103,270895.0
2018-12-03 12:40:00,38.19,38.3,38.18,38.29,185315.0,35.6103,35.7128,35.6009,35.7035,185315.0
2018-12-03 12:50:00,38.29,38.31,38.16,38.29,145009.0,35.7035,35.7222,35.5823,35.7035,145009.0
2018-12-03 13:00:00,38.29,38.35,38.28,38.3,155648.0,35.7035,35.7595,35.6942,35.7128,155648.0
2018-12-03 13:10:00,38.29,38.37,38.27,38.34,188854.0,35.7035,35.7781,35.6849,35.7501,188854.0
2018-12-03 13:20:00,38.34,38.46,38.34,38.44,152143.0,35.7501,35.862,35.7501,35.8434,152143.0
2018-12-03 13:30:00,38.43,38.44,38.31,38.32,173376.0,35.8341,35.8434,35.7222,35.7315,173376.0
2018-12-03 13:40:00,38.31,38.36,38.28,38.29,155620.0,35.7222,35.7688,35.6942,35.7035,155620.0
2018-12-03 13:50:00,38.28,38.38,38.28,38.32,195635.0,35.6942,35.7874,35.6942,35.7315,195635.0
2018-12-03 14:00:00,38.33,38.35,38.17,38.23,184456.0,35.7408,35.7595,35.5916,35.6476,184456.0
2018-12-03 14:10:00,38.24,38.34,38.23,38.3,148698.0,35.6569,35.7501,35.6476,35.7128,148698.0
2018-12-03 14:20:00,38.3,38.38,38.29,38.35,145671.0,35.7128,35.7874,35.7035,35.7595,145671.0
2018-12-03 14:30:00,38.36,38.47,38.35,38.44,192869.0,35.7688,35.8714,35.7595,35.8434,192869.0
2018-12-03 14:40:00,38.44,38.5,38.42,38.5,155388.0,35.8434,35.8993,35.8247,35.8993,155388.0
2018-12-03 14:50:00,38.5,38.51,38.39,38.42,214407.0,35.8993,35.9087,35.7968,35.8247,214407.0
2018-12-03 15:00:00,38.41,38.45,38.35,38.39,157529.0,35.8154,35.8527,35.7595,35.7968,157529.0
2018-12-03 15:10:00,38.39,38.55,38.39,38.47,206842.0,35.7968,35.946,35.7968,35.8714,206842.0
2018-12-03 15:20:00,38.47,38.5,38.38,38.41,271293.0,35.8714,35.8993,35.7874,35.8154,271293.0
2018-12-03 15:30:00,38.41,38.58,38.35,38.54,257613.0,35.8154,35.9739,35.7595,35.9366,257613.0
2018-12-03 15:40:00,38.54,38.55,38.34,38.39,470129.0,35.9366,35.946,35.7501,35.7968,470129.0
2018-12-03 15:50:00,38.39,38.4,38.27,38.35,987154.0,35.7968,35.8061,35.6849,35.7595,987154.0
2018-12-04 09:30:00,38.07,38.07,37.11,37.12,708350.0,35.4984,35.4984,34.6032,34.6125,708350.0
2018-12-04 09:40:00,37.11,37.19,36.82,36.9,765179.0,34.6032,34.6778,34.3328,34.4074,765179.0
2018-12-04 09:50:00,36.9,36.99,36.68,36.84,609474.0,34.4074,34.4913,34.2023,34.3515,609474.0
2018-12-04 10:00:00,36.85,36.87,36.65,36.8,394362.0,34.3608,34.3794,34.1743,34.3142,394362.0
2018-12-04 10:10:00,36.8,36.83,36.55,36.58,470790.0,34.3142,34.3421,34.0811,34.109,470790.0
2018-12-04 10:20:00,36.59,36.8,36.59,36.73,345142.0,34.1184,34.3142,34.1184,34.2489,345142.0
2018-12-04 10:30:00,36.73,36.74,36.61,36.66,904730.0,34.2489,34.2582,34.137,34.1836,904730.0
2018-12-04 10:40:00,36.67,36.79,36.64,36.72,283846.0,34.1929,34.3048,34.165,34.2396,283846.0
2018-12-04 10:50:00,36.72,36.72,36.54,36.55,436194.0,34.2396,34.2396,34.0717,34.0811,436194.0
2018-12-04 11:00:00,36.55,36.55,36.39,36.48,512019.0,34.0811,34.0811,33.9319,34.0158,512019.0
2018-12-04 11:10:00,36.48,36.48,36.27,36.34,327017.0,34.0158,34.0158,33.82,33.8852,327017.0
2018-12-04 11:20:00,36.34,36.4,36.17,36.19,491359.0,33.8852,33.9412,33.7267,33.7454,491359.0
2018-12-04 11:30:00,36.18,36.21,35.95,36.0,466923.0,33.736,33.764,33.5216,33.5682,466923.0
2018-12-04 11:40:00,36.0,36.03,35.8,35.84,329327.0,33.5682,33.5962,33.3817,33.419,329327.0
2018-12-04 11:50:00,35.84,35.86,35.7,35.77,394582.0,33.419,33.4377,33.2885,33.3537,394582.0
2018-12-04 12:00:00,35.77,35.84,35.51,35.61,536849.0,33.3537,33.419,33.1113,33.2045,536849.0
2018-12-04 12:10:00,35.62,35.64,35.38,35.52,516091.0,33.2139,33.2325,32.9901,33.1206,516091.0
2018-12-04 12:20:00,35.53,35.54,35.32,35.33,337675.0,33.13,33.1393,32.9341,32.9435,337675.0
2018-12-04 12:30:00,35.34,35.56,35.15,35.51,559329.0,32.9528,33.1579,32.7756,33.1113,559329.0
2018-12-04 12:40:00,35.51,35.7,35.47,35.65,309250.0,33.1113,33.2885,33.074,33.2418,309250.0
2018-12-04 12:50:00,35.65,35.67,35.53,35.57,330064.0,33.2418,33.2605,33.13,33.1673,330064.0
2018-12-04 13:00:00,35.57,35.62,35.47,35.52,225926.0,33.1673,33.2139,33.074,33.1206,225926.0
2018-12-04 13:10:00,35.51,35.51,35.33,35.43,371320.0,33.1113,33.1113,32.9435,33.0367,371320.0
2018-12-04 13:20:00,35.44,35.49,35.33,35.42,354119.0,33.046,33.0927,32.9435,33.0274,354119.0
2018-12-04 13:30:00,35.41,35.54,35.37,35.41,267380.0,33.0181,33.1393,32.9808,33.0181,267380.0
2018-12-04 13:40:00,35.41,35.61,35.27,35.52,340966.0,33.0181,33.2045,32.8875,33.1206,340966.0
2018-12-04 13:50:00,35.52,35.68,35.44,35.6,335386.0,33.1206,33.2698,33.046,33.1952,335386.0
2018-12-04 14:00:00,35.6,35.76,35.53,35.75,323241.0,33.1952,33.3444,33.13,33.3351,323241.0
2018-12-04 14:10:00,35.75,35.92,35.74,35.86,289598.0,33.3351,33.4936,33.3258,33.4377,289598.0
2018-12-04 14:20:00,35.85,35.86,35.7,35.71,196190.0,33.4283,33.4377,33.2885,33.2978,196190.0
2018-12-04 14:30:00,35.72,35.8,35.66,35.77,228841.0,33.3071,33.3817,33.2512,33.3537,228841.0
2018-12-04 14:40:00,35.77,35.93,35.75,35.91,197952.0,33.3537,33.5029,33.3351,33.4843,197952.0
2018-12-04 14:50:00,35.91,35.94,35.76,35.77,189947.0,33.4843,33.5123,33.3444,33.3537,189947.0
2018-12-04 15:00:00,35.77,35.77,35.6,35.65,259200.0,33.3537,33.3537,33.1952,33.2418,259200.0
2018-12-04 15:10:00,35.65,35.74,35.59,35.61,243072.0,33.2418,33.3258,33.1859,33.2045,243072.0
2018-12-04 15:20:00,35.61,35.68,35.41,35.43,331407.0,33.2045,33.2698,33.0181,33.0367,331407.0
2018-12-04 15:30:00,35.43,35.48,35.28,35.3,510823.0,33.0367,33.0833,32.8968,32.9155,510823.0
2018-12-04 15:40:00,35.3,35.52,35.23,35.52,789505.0,32.9155,33.1206,32.8502,33.1206,789505.0
2018-12-04 15:50:00,35.52,35.54,35.34,35.42,2018225.0,33.1206,33.1393,32.9528,33.0274,2018225.0
2018-12-06 09:30:00,34.63,34.88,34.5,34.76,1049457.0,32.2907,32.5239,32.1695,32.412,1049457.0
2018-12-06 09:40:00,34.76,34.82,34.41,34.54,920344.0,32.412,32.4679,32.0856,32.2068,920344.0
2018-12-06 09:50:00,34.54,34.6,34.36,34.36,582033.0,32.2068,32.2628,32.039,32.039,582033.0
2018-12-06 10:00:00,34.37,34.66,34.35,34.64,681183.0,32.0483,32.3187,32.0297,32.3001,681183.0
2018-12-06 10:10:00,34.64,34.64,34.45,34.47,455669.0,32.3001,32.3001,32.1229,32.1416,455669.0
2018-12-06 10:20:00,34.47,34.65,34.46,34.65,627003.0,32.1416,32.3094,32.1322,32.3094,627003.0
2018-12-06 10:30:00,34.64,34.67,34.24,34.39,418947.0,32.3001,32.328,31.9271,32.067,418947.0
2018-12-06 10:40:00,34.39,34.49,34.13,34.15,355761.0,32.067,32.1602,31.8245,31.8432,355761.0
2018-12-06 10:50:00,34.16,34.3,34.02,34.04,476249.0,31.8525,31.983,31.722,31.7406,476249.0
2018-12-06 11:00:00,34.04,34.15,34.02,34.13,283307.0,31.7406,31.8432,31.722,31.8245,283307.0
2018-12-06 11:10:00,34.13,34.22,34.04,34.16,294785.0,31.8245,31.9084,31.7406,31.8525,294785.0
2018-12-06 11:20:00,34.16,34.17,33.98,34.13,396885.0,31.8525,31.8618,31.6847,31.8245,396885.0
2018-12-06 11:30:00,34.14,34.33,34.08,34.11,655321.0,31.8338,32.011,31.7779,31.8059,655321.0
2018-12-06 11:40:00,34.1,34.19,34.04,34.1,245869.0,31.7965,31.8805,31.7406,31.7965,245869.0
2018-12-06 11:50:00,34.11,34.23,34.08,34.23,367404.0,31.8059,31.9178,31.7779,31.9178,367404.0
2018-12-06 12:00:00,34.23,34.27,34.18,34.19,242438.0,31.9178,31.9551,31.8711,31.8805,242438.0
2018-12-06 12:10:00,34.18,34.36,34.16,34.27,271647.0,31.8711,32.039,31.8525,31.9551,271647.0
2018-12-06 12:20:00,34.27,34.47,34.18,34.46,167385.0,31.9551,32.1416,31.8711,32.1322,167385.0
2018-12-06 12:30:00,34.45,34.56,34.27,34.32,264986.0,32.1229,32.2255,31.9551,32.0017,264986.0
2018-12-06 12:40:00,34.32,34.39,34.18,34.19,223504.0,32.0017,32.067,31.8711,31.8805,223504.0
2018-12-06 12:50:00,34.19,34.33,34.17,34.28,284261.0,31.8805,32.011,31.8618,31.9644,284261.0
2018-12-06 13:00:00,34.27,34.3,34.05,34.09,453558.0,31.9551,31.983,31.7499,31.7872,453558.0
2018-12-06 13:10:00,34.09,34.19,34.06,34.09,245581.0,31.7872,31.8805,31.7593,31.7872,245581.0
2018-12-06 13:20:00,34.1,34.17,34.08,34.12,280292.0,31.7965,31.8618,31.7779,31.8152,280292.0
2018-12-06 13:30:00,34.12,34.12,34.01,34.07,404539.0,31.8152,31.8152,31.7126,31.7686,404539.0
2018-12-06 13:40:00,34.07,34.31,34.06,34.27,199917.0,31.7686,31.9924,31.7593,31.9551,199917.0
2018-12-06 13:50:00,34.28,34.41,34.27,34.41,187204.0,31.9644,32.0856,31.9551,32.0856,187204.0
2018-12-06 14:00:00,34.41,34.46,34.33,34.36,170019.0,32.0856,32.1322,32.011,32.039,170019.0
2018-12-06 14:10:00,34.37,34.37,34.13,34.13,166502.0,32.0483,32.0483,31.8245,31.8245,166502.0
2018-12-06 14:20:00,34.14,34.39,34.14,34.39,158476.0,31.8338,32.067,31.8338,32.067,158476.0
2018-12-06 14:30:00,34.38,34.41,34.28,34.34,143404.0,32.0576,32.0856,31.9644,32.0203,143404.0
2018-12-06 14:40:00,34.34,34.38,34.15,34.2,209261.0,32.0203,32.0576,31.8432,31.8898,209261.0
2018-12-06 14:50:00,34.21,34.44,34.21,34.38,177483.0,31.8991,32.1136,31.8991,32.0576,177483.0
2018-12-06 15:00:00,34.37,34.49,34.26,34.36,196504.0,32.0483,32.1602,31.9457,32.039,196504.0
2018-12-06 15:10:00,34.36,34.42,34.27,34.34,187764.0,32.039,32.0949,31.9551,32.0203,187764.0
2018-12-06 15:20:00,34.33,34.4,34.26,34.39,241240.0,32.011,32.0763,31.9457,32.067,241240.0
2018-12-06 15:30:00,34.39,34.59,34.36,34.57,341378.0,32.067,32.2534,32.039,32.2348,341378.0
2018-12-06 15:40:00,34.56,34.68,34.45,34.66,378772.0,32.2255,32.3374,32.1229,32.3187,378772.0
2018-12-06 15:50:00,34.66,34.7,34.6,34.7,970429.0,32.3187,32.356,32.2628,32.356,970429.0
2018-12-07 09:30:00,34.45,34.47,34.16,34.45,443578.0,32.1229,32.1416,31.8525,32.1229,443578.0
2018-12-07 09:40:00,34.45,34.68,34.43,34.47,350445.0,32.1229,32.3374,32.1043,32.1416,350445.0
2018-12-07 09:50:00,34.46,34.83,34.4,34.56,294640.0,32.1322,32.4772,32.0763,32.2255,294640.0
2018-12-07 10:00:00,34.56,34.63,34.41,34.42,258279.0,32.2255,32.2907,32.0856,32.0949,258279.0
2018-12-07 10:10:00,34.42,34.42,34.21,34.21,320973.0,32.0949,32.0949,31.8991,31.8991,320973.0
2018-12-07 10:20:00,34.2,34.24,34.0,34.1,252635.0,31.8898,31.9271,31.7033,31.7965,252635.0
2018-12-07 10:30:00,34.1,34.11,33.92,33.97,295744.0,31.7965,31.8059,31.6287,31.6753,295744.0
2018-12-07 10:40:00,33.96,34.1,33.88,33.99,171854.0,31.666,31.7965,31.5914,31.694,171854.0
2018-12-07 10:50:00,33.99,34.15,33.94,34.08,370004.0,31.694,31.8432,31.6474,31.7779,370004.0
2018-12-07 11:00:00,34.08,34.14,33.88,34.02,375243.0,31.7779,31.8338,31.5914,31.722,375243.0
2018-12-07 11:10:00,34.02,34.07,33.92,33.98,232689.0,31.722,31.7686,31.6287,31.6847,232689.0
2018-12-07 11:20:00,33.98,34.03,33.91,34.02,223986.0,31.6847,31.7313,31.6194,31.722,223986.0
2018-12-07 11:30:00,34.01,34.09,33.95,34.02,131361.0,31.7126,31.7872,31.6567,31.722,131361.0
2018-12-07 11:40:00,34.02,34.05,33.95,33.98,146106.0,31.722,31.7499,31.6567,31.6847,146106.0
2018-12-07 11:50:00,33.98,34.03,33.78,33.82,230449.0,31.6847,31.7313,31.4982,31.5355,230449.0
2018-12-07 12:00:00,33.81,33.93,33.81,33.87,183338.0,31.5261,31.638,31.5261,31.5821,183338.0
2018-12-07 12:10:00,33.86,33.97,33.82,33.88,256390.0,31.5728,31.6753,31.5355,31.5914,256390.0
2018-12-07 12:20:00,33.88,33.95,33.85,33.93,146860.0,31.5914,31.6567,31.5634,31.638,146860.0
2018-12-07 12:30:00,33.92,33.92,33.8,33.86,215688.0,31.6287,31.6287,31.5168,31.5728,215688.0
2018-12-07 12:40:00,33.86,33.88,33.78,33.85,232105.0,31.5728,31.5914,31.4982,31.5634,232105.0
2018-12-07 12:50:00,33.85,34.11,33.84,34.08,173164.0,31.5634,31.8059,31.5541,31.7779,173164.0
2018-12-07 13:00:00,34.07,34.12,33.97,33.97,143943.0,31.7686,31.8152,31.6753,31.6753,143943.0
2018-12-07 13:10:00,33.97,34.01,33.84,33.88,112082.0,31.6753,31.7126,31.5541,31.5914,112082.0
2018-12-07 13:20:00,33.87,33.99,33.87,33.96,88276.0,31.5821,31.694,31.5821,31.666,88276.0
2018-12-07 13:30:00,33.95,33.95,33.84,33.87,123229.0,31.6567,31.6567,31.5541,31.5821,123229.0
2018-12-07 13:40:00,33.87,33.91,33.8,33.81,112908.0,31.5821,31.6194,31.5168,31.5261,112908.0
2018-12-07 13:50:00,33.81,33.83,33.73,33.8,301805.0,31.5261,31.5448,31.4515,31.5168,301805.0
2018-12-07 14:00:00,33.8,33.85,33.76,33.79,256413.0,31.5168,31.5634,31.4795,31.5075,256413.0
2018-12-07 14:10:00,33.78,33.91,33.73,33.9,168248.0,31.4982,31.6194,31.4515,31.6101,168248.0
2018-12-07 14:20:00,33.91,33.94,33.78,33.85,278124.0,31.6194,31.6474,31.4982,31.5634,278124.0
2018-12-07 14:30:00,33.86,33.87,33.79,33.8,170787.0,31.5728,31.5821,31.5075,31.5168,170787.0
2018-12-07 14:40:00,33.8,33.84,33.72,33.81,342831.0,31.5168,31.5541,31.4422,31.5261,342831.0
2018-12-07 14:50:00,33.81,33.88,33.66,33.71,317103.0,31.5261,31.5914,31.3863,31.4329,317103.0
2018-12-07 15:00:00,33.71,33.76,33.65,33.7,534283.0,31.4329,31.4795,31.3769,31.4236,534283.0
2018-12-07 15:10:00,33.71,33.79,33.59,33.68,280180.0,31.4329,31.5075,31.321,31.4049,280180.0
2018-12-07 15:20:00,33.68,33.83,33.66,33.81,165126.0,31.4049,31.5448,31.3863,31.5261,165126.0
2018-12-07 15:30:00,33.8,34.01,33.73,33.81,302443.0,31.5168,31.7126,31.4515,31.5261,302443.0
2018-12-07 15:40:00,33.8,33.91,33.76,33.77,374703.0,31.5168,31.6194,31.4795,31.4888,374703.0
2018-12-07 15:50:00,33.77,33.92,33.63,33.64,1563854.0,31.4888,31.6287,31.3583,31.3676,1563854.0
2018-12-10 09:30:00,33.64,34.0,33.64,33.91,570745.0,31.3676,31.7033,31.3676,31.6194,570745.0
2018-12-10 09:40:00,33.92,34.05,33.76,33.77,290965.0,31.6287,31.7499,31.4795,31.4888,290965.0
2018-12-10 09:50:00,33.78,33.8,33.51,33.7,300146.0,31.4982,31.5168,31.2464,31.4236,300146.0
2018-12-10 10:00:00,33.69,33.9,33.66,33.83,215816.0,31.4142,31.6101,31.3863,31.5448,215816.0
2018-12-10 10:10:00,33.83,33.87,33.71,33.85,291400.0,31.5448,31.5821,31.4329,31.5634,291400.0
2018-12-10 10:20:00,33.84,33.88,33.69,33.76,241874.0,31.5541,31.5914,31.4142,31.4795,241874.0
2018-12-10 10:30:00,33.75,33.82,33.7,33.72,228393.0,31.4702,31.5355,31.4236,31.4422,228393.0
2018-12-10 10:40:00,33.71,33.99,33.68,33.9,349732.0,31.4329,31.694,31.4049,31.6101,349732.0
2018-12-10 10:50:00,33.89,33.97,33.68,33.78,214755.0,31.6007,31.6753,31.4049,31.4982,214755.0
2018-12-10 11:00:00,33.79,33.8,33.47,33.48,346591.0,31.5075,31.5168,31.2091,31.2184,346591.0
2018-12-10 11:10:00,33.48,33.59,33.45,33.59,336928.0,31.2184,31.321,31.1905,31.321,336928.0
2018-12-10 11:20:00,33.59,33.71,33.53,33.69,255953.0,31.321,31.4329,31.2651,31.4142,255953.0
2018-12-10 11:30:00,33.69,33.9,33.63,33.87,170187.0,31.4142,31.6101,31.3583,31.5821,170187.0
2018-12-10 11:40:00,33.87,34.04,33.83,33.98,221355.0,31.5821,31.7406,31.5448,31.6847,221355.0
2018-12-10 11:50:00,33.98,34.03,33.84,33.88,210517.0,31.6847,31.7313,31.5541,31.5914,210517.0
2018-12-10 12:00:00,33.88,33.92,33.81,33.87,120514.0,31.5914,31.6287,31.5261,31.5821,120514.0
2018-12-10 12:10:00,33.87,34.0,33.85,33.9,164741.0,31.5821,31.7033,31.5634,31.6101,164741.0
2018-12-10 12:20:00,33.9,33.94,33.78,33.83,128569.0,31.6101,31.6474,31.4982,31.5448,128569.0
2018-12-10 12:30:00,33.83,34.03,33.81,34.0,185170.0,31.5448,31.7313,31.5261,31.7033,185170.0
2018-12-10 12:40:00,34.0,34.22,34.0,34.2,249476.0,31.7033,31.9084,31.7033,31.8898,249476.0
2018-12-10 12:50:00,34.2,34.29,34.15,34.16,140470.0,31.8898,31.9737,31.8432,31.8525,140470.0
2018-12-10 13:00:00,34.17,34.26,34.13,34.2,113638.0,31.8618,31.9457,31.8245,31.8898,113638.0
2018-12-10 13:10:00,34.19,34.29,34.17,34.24,135526.0,31.8805,31.9737,31.8618,31.9271,135526.0
2018-12-10 13:20:00,34.23,34.26,34.1,34.15,110038.0,31.9178,31.9457,31.7965,31.8432,110038.0
2018-12-10 13:30:00,34.15,34.31,34.15,34.24,171020.0,31.8432,31.9924,31.8432,31.9271,171020.0
2018-12-10 13:40:00,34.24,34.28,34.15,34.17,116920.0,31.9271,31.9644,31.8432,31.8618,116920.0
2018-12-10 13:50:00,34.18,34.25,34.11,34.11,144404.0,31.8711,31.9364,31.8059,31.8059,144404.0
2018-12-10 14:00:00,34.12,34.16,34.07,34.13,124880.0,31.8152,31.8525,31.7686,31.8245,124880.0
2018-12-10 14:10:00,34.13,34.15,33.94,33.97,133628.0,31.8245,31.8432,31.6474,31.6753,133628.0
2018-12-10 14:20:00,33.97,34.04,33.91,34.01,106547.0,31.6753,31.7406,31.6194,31.7126,106547.0
2018-12-10 14:30:00,34.01,34.13,33.99,34.12,210104.0,31.7126,31.8245,31.694,31.8152,210104.0
2018-12-10 14:40:00,34.12,34.14,34.08,34.1,156698.0,31.8152,31.8338,31.7779,31.7965,156698.0
2018-12-10 14:50:00,34.09,34.15,33.95,34.0,210888.0,31.7872,31.8432,31.6567,31.7033,210888.0
2018-12-10 15:00:00,34.01,34.04,33.95,34.02,186964.0,31.7126,31.7406,31.6567,31.722,186964.0
2018-12-10 15:10:00,34.02,34.06,33.95,34.01,130614.0,31.722,31.7593,31.6567,31.7126,130614.0
2018-12-10 15:20:00,34.01,34.12,34.0,34.12,88373.0,31.7126,31.8152,31.7033,31.8152,88373.0
2018-12-10 15:30:00,34.12,34.26,34.12,34.21,288690.0,31.8152,31.9457,31.8152,31.8991,288690.0
2018-12-10 15:40:00,34.2,34.22,34.07,34.09,244434.0,31.8898,31.9084,31.7686,31.7872,244434.0
2018-12-10 15:50:00,34.09,34.25,34.07,34.17,1027471.0,31.7872,31.9364,31.7686,31.8618,1027471.0
2018-12-11 09:30:00,34.77,35.31,34.72,35.16,605689.0,32.4213,32.9248,32.3747,32.7849,605689.0
2018-12-11 09:40:00,35.17,35.33,35.0,35.03,417340.0,32.7943,32.9435,32.6358,32.6637,417340.0
2018-12-11 09:50:00,35.04,35.08,34.88,35.02,262047.0,32.6731,32.7104,32.5239,32.6544,262047.0
2018-12-11 10:00:00,35.02,35.24,35.0,35.17,368869.0,32.6544,32.8595,32.6358,32.7943,368869.0
2018-12-11 10:10:00,35.17,35.18,34.8,34.88,236920.0,32.7943,32.8036,32.4493,32.5239,236920.0
2018-12-11 10:20:00,34.89,35.28,34.88,35.28,206568.0,32.5332,32.8968,32.5239,32.8968,206568.0
2018-12-11 10:30:00,35.29,35.38,35.17,35.31,214487.0,32.9062,32.9901,32.7943,32.9248,214487.0
2018-12-11 10:40:00,35.32,35.34,35.05,35.11,140429.0,32.9341,32.9528,32.6824,32.7383,140429.0
2018-12-11 10:50:00,35.11,35.16,35.01,35.09,205289.0,32.7383,32.7849,32.6451,32.7197,205289.0
2018-12-11 11:00:00,35.09,35.16,34.98,35.13,218443.0,32.7197,32.7849,32.6171,32.757,218443.0
2018-12-11 11:10:00,35.13,35.14,34.97,35.03,150012.0,32.757,32.7663,32.6078,32.6637,150012.0
2018-12-11 11:20:00,35.04,35.07,34.87,34.95,139748.0,32.6731,32.701,32.5145,32.5891,139748.0
2018-12-11 11:30:00,34.95,34.98,34.82,34.88,339376.0,32.5891,32.6171,32.4679,32.5239,339376.0
2018-12-11 11:40:00,34.88,34.88,34.72,34.82,215299.0,32.5239,32.5239,32.3747,32.4679,215299.0
2018-12-11 11:50:00,34.82,34.84,34.59,34.6,301873.0,32.4679,32.4866,32.2534,32.2628,301873.0
2018-12-11 12:00:00,34.59,34.61,34.47,34.48,529648.0,32.2534,32.2721,32.1416,32.1509,529648.0
2018-12-11 12:10:00,34.48,34.52,34.39,34.44,164482.0,32.1509,32.1882,32.067,32.1136,164482.0
2018-12-11 12:20:00,34.45,34.62,34.44,34.51,253223.0,32.1229,32.2814,32.1136,32.1789,253223.0
2018-12-11 12:30:00,34.51,34.54,34.46,34.47,182297.0,32.1789,32.2068,32.1322,32.1416,182297.0
2018-12-11 12:40:00,34.47,34.6,34.46,34.56,331463.0,32.1416,32.2628,32.1322,32.2255,331463.0
2018-12-11 12:50:00,34.55,34.61,34.5,34.53,184937.0,32.2162,32.2721,32.1695,32.1975,184937.0
2018-12-11 13:00:00,34.53,34.59,34.43,34.45,139083.0,32.1975,32.2534,32.1043,32.1229,139083.0
2018-12-11 13:10:00,34.46,34.47,34.34,34.39,156749.0,32.1322,32.1416,32.0203,32.067,156749.0
2018-12-11 13:20:00,34.39,34.52,34.33,34.36,201417.0,32.067,32.1882,32.011,32.039,201417.0
2018-12-11 13:30:00,34.34,34.35,34.25,34.28,124219.0,32.0203,32.0297,31.9364,31.9644,124219.0
2018-12-11 13:40:00,34.27,34.28,34.07,34.12,178988.0,31.9551,31.9644,31.7686,31.8152,178988.0
2018-12-11 13:50:00,34.12,34.18,34.01,34.15,211675.0,31.8152,31.8711,31.7126,31.8432,211675.0
2018-12-11 14:00:00,34.15,34.19,34.01,34.02,282932.0,31.8432,31.8805,31.7126,31.722,282932.0
2018-12-11 14:10:00,34.02,34.14,33.96,34.11,196593.0,31.722,31.8338,31.666,31.8059,196593.0
2018-12-11 14:20:00,34.1,34.3,34.08,34.29,158740.0,31.7965,31.983,31.7779,31.9737,158740.0
2018-12-11 14:30:00,34.29,34.37,34.24,34.25,183845.0,31.9737,32.0483,31.9271,31.9364,183845.0
2018-12-11 14:40:00,34.26,34.38,34.25,34.27,218874.0,31.9457,32.0576,31.9364,31.9551,218874.0
2018-12-11 14:50:00,34.27,34.34,34.24,34.3,130238.0,31.9551,32.0203,31.9271,31.983,130238.0
2018-12-11 15:00:00,34.31,34.33,34.21,34.32,155265.0,31.9924,32.011,31.8991,32.0017,155265.0
2018-12-11 15:10:00,34.32,34.46,34.3,34.35,278254.0,32.0017,32.1322,31.983,32.0297,278254.0
2018-12-11 15:20:00,34.35,34.38,34.26,34.27,130197.0,32.0297,32.0576,31.9457,31.9551,130197.0
2018-12-11 15:30:00,34.27,34.4,34.26,34.27,222525.0,31.9551,32.0763,31.9457,31.9551,222525.0
2018-12-11 15:40:00,34.27,34.28,34.13,34.13,508490.0,31.9551,31.9644,31.8245,31.8245,508490.0
2018-12-11 15:50:00,34.13,34.14,33.96,34.01,1124236.0,31.8245,31.8338,31.666,31.7126,1124236.0
2018-12-12 09:30:00,34.59,34.7,34.1,34.23,543625.0,32.2534,32.356,31.7965,31.9178,543625.0
2018-12-12 09:40:00,34.2,34.26,33.95,34.07,427431.0,31.8898,31.9457,31.6567,31.7686,427431.0
2018-12-12 09:50:00,34.07,34.24,34.05,34.19,273745.0,31.7686,31.9271,31.7499,31.8805,273745.0
2018-12-12 10:00:00,34.19,34.27,34.08,34.14,277710.0,31.8805,31.9551,31.7779,31.8338,277710.0
2018-12-12 10:10:00,34.15,34.53,34.12,34.53,279534.0,31.8432,32.1975,31.8152,32.1975,279534.0
2018-12-12 10:20:00,34.54,34.66,34.5,34.54,191120.0,32.2068,32.3187,32.1695,32.2068,191120.0
2018-12-12 10:30:00,34.55,34.65,34.4,34.41,258428.0,32.2162,32.3094,32.0763,32.0856,258428.0
2018-12-12 10:40:00,34.41,34.71,34.38,34.71,242943.0,32.0856,32.3653,32.0576,32.3653,242943.0
2018-12-12 10:50:00,34.71,34.86,34.62,34.77,231139.0,32.3653,32.5052,32.2814,32.4213,231139.0
2018-12-12 11:00:00,34.76,34.8,34.63,34.66,222328.0,32.412,32.4493,32.2907,32.3187,222328.0
2018-12-12 11:10:00,34.66,34.73,34.57,34.66,246294.0,32.3187,32.384,32.2348,32.3187,246294.0
2018-12-12 11:20:00,34.67,34.74,34.59,34.61,331871.0,32.328,32.3933,32.2534,32.2721,331871.0
2018-12-12 11:30:00,34.62,34.65,34.55,34.59,271061.0,32.2814,32.3094,32.2162,32.2534,271061.0
2018-12-12 11:40:00,34.59,34.72,34.58,34.72,138479.0,32.2534,32.3747,32.2441,32.3747,138479.0
2018-12-12 11:50:00,34.71,34.73,34.61,34.7,99030.0,32.3653,32.384,32.2721,32.356,99030.0
2018-12-12 12:00:00,34.69,34.73,34.63,34.69,117433.0,32.3467,32.384,32.2907,32.3467,117433.0
2018-12-12 12:10:00,34.69,34.8,34.66,34.8,124999.0,32.3467,32.4493,32.3187,32.4493,124999.0
2018-12-12 12:20:00,34.79,34.82,34.73,34.8,141678.0,32.4399,32.4679,32.384,32.4493,141678.0
2018-12-12 12:30:00,34.81,34.88,34.78,34.81,110854.0,32.4586,32.5239,32.4306,32.4586,110854.0
2018-12-12 12:40:00,34.82,34.89,34.8,34.87,108844.0,32.4679,32.5332,32.4493,32.5145,108844.0
2018-12-12 12:50:00,34.88,34.98,34.87,34.96,76241.0,32.5239,32.6171,32.5145,32.5985,76241.0
2018-12-12 13:00:00,34.97,34.99,34.91,34.95,85792.0,32.6078,32.6264,32.5518,32.5891,85792.0
2018-12-12 13:10:00,34.95,34.99,34.94,34.97,87970.0,32.5891,32.6264,32.5798,32.6078,87970.0
2018-12-12 13:20:00,34.97,34.97,34.88,34.95,85878.0,32.6078,32.6078,32.5239,32.5891,85878.0
2018-12-12 13:30:00,34.95,34.95,34.81,34.84,101927.0,32.5891,32.5891,32.4586,32.4866,101927.0
2018-12-12 13:40:00,34.84,34.86,34.81,34.84,86229.0,32.4866,32.5052,32.4586,32.4866,86229.0
2018-12-12 13:50:00,34.85,34.86,34.74,34.8,90542.0,32.4959,32.5052,32.3933,32.4493,90542.0
2018-12-12 14:00:00,34.8,34.82,34.67,34.67,106248.0,32.4493,32.4679,32.328,32.328,106248.0
2018-12-12 14:10:00,34.68,34.72,34.62,34.7,107468.0,32.3374,32.3747,32.2814,32.356,107468.0
2018-12-12 14:20:00,34.71,34.73,34.47,34.48,196398.0,32.3653,32.384,32.1416,32.1509,196398.0
2018-12-12 14:30:00,34.48,34.53,34.41,34.49,230878.0,32.1509,32.1975,32.0856,32.1602,230878.0
2018-12-12 14:40:00,34.5,34.5,34.4,34.42,166816.0,32.1695,32.1695,32.0763,32.0949,166816.0
2018-12-12 14:50:00,34.41,34.46,34.36,34.45,151404.0,32.0856,32.1322,32.039,32.1229,151404.0
2018-12-12 15:00:00,34.44,34.51,34.4,34.5,164177.0,32.1136,32.1789,32.0763,32.1695,164177.0
2018-12-12 15:10:00,34.5,34.53,34.39,34.42,149711.0,32.1695,32.1975,32.067,32.0949,149711.0
2018-12-12 15:20:00,34.41,34.46,34.33,34.34,150167.0,32.0856,32.1322,32.011,32.0203,150167.0
2018-12-12 15:30:00,34.34,34.48,34.33,34.46,220374.0,32.0203,32.1509,32.011,32.1322,220374.0
2018-12-12 15:40:00,34.47,34.49,34.31,34.32,326629.0,32.1416,32.1602,31.9924,32.0017,326629.0
2018-12-12 15:50:00,34.32,34.33,34.16,34.21,652547.0,32.0017,32.011,31.8525,31.8991,652547.0
2018-12-13 09:30:00,34.45,34.49,34.02,34.19,521782.0,32.1229,32.1602,31.722,31.8805,521782.0
2018-12-13 09:40:00,34.19,34.28,33.92,33.96,389016.0,31.8805,31.9644,31.6287,31.666,389016.0
2018-12-13 09:50:00,33.96,34.02,33.81,33.89,252016.0,31.666,31.722,31.5261,31.6007,252016.0
2018-12-13 10:00:00,33.9,34.16,33.89,34.09,211184.0,31.6101,31.8525,31.6007,31.7872,211184.0
2018-12-13 10:10:00,34.09,34.25,34.07,34.09,156184.0,31.7872,31.9364,31.7686,31.7872,156184.0
2018-12-13 10:20:00,34.09,34.13,33.97,34.04,202371.0,31.7872,31.8245,31.6753,31.7406,202371.0
2018-12-13 10:30:00,34.06,34.19,34.0,34.13,201836.0,31.7593,31.8805,31.7033,31.8245,201836.0
2018-12-13 10:40:00,34.12,34.12,33.96,34.06,177404.0,31.8152,31.8152,31.666,31.7593,177404.0
2018-12-13 10:50:00,34.05,34.18,33.96,34.16,279561.0,31.7499,31.8711,31.666,31.8525,279561.0
2018-12-13 11:00:00,34.16,34.19,34.02,34.16,155512.0,31.8525,31.8805,31.722,31.8525,155512.0
2018-12-13 11:10:00,34.15,34.15,33.98,34.07,138530.0,31.8432,31.8432,31.6847,31.7686,138530.0
2018-12-13 11:20:00,34.07,34.14,34.02,34.08,115367.0,31.7686,31.8338,31.722,31.7779,115367.0
2018-12-13 11:30:00,34.08,34.17,34.01,34.16,147215.0,31.7779,31.8618,31.7126,31.8525,147215.0
2018-12-13 11:40:00,34.16,34.27,34.1,34.18,118480.0,31.8525,31.9551,31.7965,31.8711,118480.0
2018-12-13 11:50:00,34.18,34.2,34.05,34.1,161592.0,31.8711,31.8898,31.7499,31.7965,161592.0
2018-12-13 12:00:00,34.08,34.11,34.0,34.03,103580.0,31.7779,31.8059,31.7033,31.7313,103580.0
2018-12-13 12:10:00,34.02,34.07,33.93,33.96,113357.0,31.722,31.7686,31.638,31.666,113357.0
2018-12-13 12:20:00,33.95,33.97,33.86,33.87,127376.0,31.6567,31.6753,31.5728,31.5821,127376.0
2018-12-13 12:30:00,33.87,33.97,33.86,33.95,116692.0,31.5821,31.6753,31.5728,31.6567,116692.0
2018-12-13 12:40:00,33.94,33.98,33.92,33.93,87506.0,31.6474,31.6847,31.6287,31.638,87506.0
2018-12-13 12:50:00,33.93,33.97,33.9,33.94,76001.0,31.638,31.6753,31.6101,31.6474,76001.0
2018-12-13 13:00:00,33.94,34.01,33.9,34.0,95197.0,31.6474,31.7126,31.6101,31.7033,95197.0
2018-12-13 13:10:00,34.0,34.08,33.94,33.97,108183.0,31.7033,31.7779,31.6474,31.6753,108183.0
2018-12-13 13:20:00,33.97,34.0,33.88,33.95,147679.0,31.6753,31.7033,31.5914,31.6567,147679.0
2018-12-13 13:30:00,33.95,34.05,33.94,34.04,93795.0,31.6567,31.7499,31.6474,31.7406,93795.0
2018-12-13 13:40:00,34.04,34.07,33.95,33.95,81727.0,31.7406,31.7686,31.6567,31.6567,81727.0
2018-12-13 13:50:00,33.95,33.96,33.79,33.8,108185.0,31.6567,31.666,31.5075,31.5168,108185.0
2018-12-13 14:00:00,33.8,33.84,33.66,33.68,158646.0,31.5168,31.5541,31.3863,31.4049,158646.0
2018-12-13 14:10:00,33.68,33.74,33.61,33.65,212357.0,31.4049,31.4609,31.3396,31.3769,212357.0
2018-12-13 14:20:00,33.65,33.8,33.61,33.75,509105.0,31.3769,31.5168,31.3396,31.4702,509105.0
2018-12-13 14:30:00,33.74,33.78,33.61,33.66,193711.0,31.4609,31.4982,31.3396,31.3863,193711.0
2018-12-13 14:40:00,33.67,33.71,33.61,33.64,176965.0,31.3956,31.4329,31.3396,31.3676,176965.0
2018-12-13 14:50:00,33.64,33.74,33.63,33.69,202949.0,31.3676,31.4609,31.3583,31.4142,202949.0
2018-12-13 15:00:00,33.69,33.72,33.55,33.56,181596.0,31.4142,31.4422,31.2837,31.293,181596.0
2018-12-13 15:10:00,33.55,33.67,33.53,33.65,270928.0,31.2837,31.3956,31.2651,31.3769,270928.0
2018-12-13 15:20:00,33.65,33.67,33.59,33.59,189309.0,31.3769,31.3956,31.321,31.321,189309.0
2018-12-13 15:30:00,33.59,33.69,33.56,33.65,262644.0,31.321,31.4142,31.293,31.3769,262644.0
2018-12-13 15:40:00,33.64,33.84,33.64,33.77,348011.0,31.3676,31.5541,31.3676,31.4888,348011.0
2018-12-13 15:50:00,33.77,33.77,33.68,33.7,604268.0,31.4888,31.4888,31.4049,31.4236,604268.0
2018-12-14 09:30:00,33.19,33.31,32.88,33.3,534179.0,30.948,31.0599,30.659,31.0506,534179.0
2018-12-14 09:40:00,33.3,33.44,33.18,33.38,254521.0,31.0506,31.1811,30.9387,31.1252,254521.0
2018-12-14 09:50:00,33.37,33.38,33.16,33.29,280857.0,31.1159,31.1252,30.92,31.0413,280857.0
2018-12-14 10:00:00,33.28,33.41,33.19,33.22,282118.0,31.0319,31.1532,30.948,30.976,282118.0
2018-12-14 10:10:00,33.22,33.38,33.14,33.38,171325.0,30.976,31.1252,30.9014,31.1252,171325.0
2018-12-14 10:20:00,33.38,33.42,33.25,33.3,205808.0,31.1252,31.1625,31.004,31.0506,205808.0
2018-12-14 10:30:00,33.3,33.48,33.21,33.47,227458.0,31.0506,31.2184,30.9667,31.2091,227458.0
2018-12-14 10:40:00,33.46,33.51,33.36,33.43,211047.0,31.1998,31.2464,31.1065,31.1718,211047.0
2018-12-14 10:50:00,33.42,33.46,33.32,33.34,211103.0,31.1625,31.1998,31.0692,31.0879,211103.0
2018-12-14 11:00:00,33.35,33.44,33.3,33.39,126266.0,31.0972,31.1811,31.0506,31.1345,126266.0
2018-12-14 11:10:00,33.39,33.39,33.24,33.26,202926.0,31.1345,31.1345,30.9946,31.0133,202926.0
2018-12-14 11:20:00,33.26,33.33,33.18,33.3,147435.0,31.0133,31.0786,30.9387,31.0506,147435.0
2018-12-14 11:30:00,33.29,33.43,33.29,33.34,159133.0,31.0413,31.1718,31.0413,31.0879,159133.0
2018-12-14 11:40:00,33.34,33.4,33.21,33.22,170866.0,31.0879,31.1438,30.9667,30.976,170866.0
2018-12-14 11:50:00,33.21,33.23,33.05,33.09,202931.0,30.9667,30.9853,30.8175,30.8548,202931.0
2018-12-14 12:00:00,33.09,33.17,33.08,33.1,217720.0,30.8548,30.9294,30.8455,30.8641,217720.0
2018-12-14 12:10:00,33.09,33.2,33.02,33.17,226206.0,30.8548,30.9573,30.7895,30.9294,226206.0
2018-12-14 12:20:00,33.16,33.18,33.08,33.12,160674.0,30.92,30.9387,30.8455,30.8827,160674.0
2018-12-14 12:30:00,33.12,33.23,33.12,33.16,182086.0,30.8827,30.9853,30.8827,30.92,182086.0
2018-12-14 12:40:00,33.16,33.17,33.02,33.07,266136.0,30.92,30.9294,30.7895,30.8361,266136.0
2018-12-14 12:50:00,33.07,33.08,33.01,33.01,165261.0,30.8361,30.8455,30.7802,30.7802,165261.0
2018-12-14 13:00:00,33.01,33.12,32.94,33.11,151749.0,30.7802,30.8827,30.7149,30.8734,151749.0
2018-12-14 13:10:00,33.11,33.17,33.08,33.11,128524.0,30.8734,30.9294,30.8455,30.8734,128524.0
2018-12-14 13:20:00,33.11,33.13,33.07,33.1,129222.0,30.8734,30.8921,30.8361,30.8641,129222.0
2018-12-14 13:30:00,33.1,33.11,33.03,33.03,153093.0,30.8641,30.8734,30.7988,30.7988,153093.0
2018-12-14 13:40:00,33.04,33.06,32.95,32.98,164054.0,30.8082,30.8268,30.7242,30.7522,164054.0
2018-12-14 13:50:00,32.97,33.02,32.95,32.97,165052.0,30.7429,30.7895,30.7242,30.7429,165052.0
2018-12-14 14:00:00,32.96,33.06,32.96,33.05,129985.0,30.7336,30.8268,30.7336,30.8175,129985.0
2018-12-14 14:10:00,33.05,33.07,32.99,33.05,179919.0,30.8175,30.8361,30.7615,30.8175,179919.0
2018-12-14 14:20:00,33.05,33.08,32.97,32.99,125260.0,30.8175,30.8455,30.7429,30.7615,125260.0
2018-12-14 14:30:00,33.0,33.0,32.76,32.78,252588.0,30.7709,30.7709,30.5471,30.5657,252588.0
2018-12-14 14:40:00,32.78,32.87,32.64,32.71,270872.0,30.5657,30.6496,30.4352,30.5004,270872.0
2018-12-14 14:50:00,32.72,32.89,32.66,32.85,225173.0,30.5098,30.6683,30.4538,30.631,225173.0
2018-12-14 15:00:00,32.85,32.9,32.77,32.79,178524.0,30.631,30.6776,30.5564,30.575,178524.0
2018-12-14 15:10:00,32.79,32.9,32.76,32.87,215837.0,30.575,30.6776,30.5471,30.6496,215837.0
2018-12-14 15:20:00,32.87,32.87,32.77,32.81,216821.0,30.6496,30.6496,30.5564,30.5937,216821.0
2018-12-14 15:30:00,32.8,32.84,32.71,32.72,277635.0,30.5844,30.6217,30.5004,30.5098,277635.0
2018-12-14 15:40:00,32.72,32.75,32.65,32.75,460077.0,30.5098,30.5377,30.4445,30.5377,460077.0
2018-12-14 15:50:00,32.74,32.76,32.63,32.64,1051325.0,30.5284,30.5471,30.4258,30.4352,1051325.0
2018-12-17 09:30:00,32.52,32.84,32.51,32.84,524643.0,30.3233,30.6217,30.314,30.6217,524643.0
2018-12-17 09:40:00,32.83,33.0,32.71,32.89,388152.0,30.6123,30.7709,30.5004,30.6683,388152.0
2018-12-17 09:50:00,32.9,33.0,32.8,32.98,252266.0,30.6776,30.7709,30.5844,30.7522,252266.0
2018-12-17 10:00:00,32.98,33.17,32.94,33.07,326012.0,30.7522,30.9294,30.7149,30.8361,326012.0
2018-12-17 10:10:00,33.06,33.2,33.0,33.14,250252.0,30.8268,30.9573,30.7709,30.9014,250252.0
2018-12-17 10:20:00,33.14,33.31,33.08,33.28,224297.0,30.9014,31.0599,30.8455,31.0319,224297.0
2018-12-17 10:30:00,33.27,33.31,33.16,33.26,204385.0,31.0226,31.0599,30.92,31.0133,204385.0
2018-12-17 10:40:00,33.25,33.43,33.21,33.43,205406.0,31.004,31.1718,30.9667,31.1718,205406.0
2018-12-17 10:50:00,33.43,33.52,33.31,33.36,251168.0,31.1718,31.2557,31.0599,31.1065,251168.0
2018-12-17 11:00:00,33.37,33.52,33.37,33.48,257320.0,31.1159,31.2557,31.1159,31.2184,257320.0
2018-12-17 11:10:00,33.49,33.52,33.43,33.48,174459.0,31.2278,31.2557,31.1718,31.2184,174459.0
2018-12-17 11:20:00,33.49,33.64,33.49,33.55,197972.0,31.2278,31.3676,31.2278,31.2837,197972.0
2018-12-17 11:30:00,33.56,33.6,33.51,33.53,155435.0,31.293,31.3303,31.2464,31.2651,155435.0
2018-12-17 11:40:00,33.53,33.61,33.45,33.6,139519.0,31.2651,31.3396,31.1905,31.3303,139519.0
2018-12-17 11:50:00,33.61,33.75,33.61,33.73,145583.0,31.3396,31.4702,31.3396,31.4515,145583.0
2018-12-17 12:00:00,33.74,33.77,33.68,33.7,142316.0,31.4609,31.4888,31.4049,31.4236,142316.0
2018-12-17 12:10:00,33.7,33.7,33.55,33.61,162730.0,31.4236,31.4236,31.2837,31.3396,162730.0
2018-12-17 12:20:00,33.61,33.67,33.57,33.63,107416.0,31.3396,31.3956,31.3024,31.3583,107416.0
2018-12-17 12:30:00,33.62,33.64,33.45,33.48,379792.0,31.349,31.3676,31.1905,31.2184,379792.0
2018-12-17 12:40:00,33.49,33.51,33.34,33.41,317697.0,31.2278,31.2464,31.0879,31.1532,317697.0
2018-12-17 12:50:00,33.41,33.43,33.34,33.34,153859.0,31.1532,31.1718,31.0879,31.0879,153859.0
2018-12-17 13:00:00,33.34,33.35,33.26,33.3,147654.0,31.0879,31.0972,31.0133,31.0506,147654.0
2018-12-17 13:10:00,33.3,33.34,33.14,33.15,140529.0,31.0506,31.0879,30.9014,30.9107,140529.0
2018-12-17 13:20:00,33.14,33.22,33.04,33.18,162775.0,30.9014,30.976,30.8082,30.9387,162775.0
2018-12-17 13:30:00,33.18,33.23,33.04,33.07,111057.0,30.9387,30.9853,30.8082,30.8361,111057.0
2018-12-17 13:40:00,33.07,33.15,33.02,33.04,120783.0,30.8361,30.9107,30.7895,30.8082,120783.0
2018-12-17 13:50:00,33.05,33.1,32.98,32.98,176593.0,30.8175,30.8641,30.7522,30.7522,176593.0
2018-12-17 14:00:00,32.98,33.0,32.87,32.93,148296.0,30.7522,30.7709,30.6496,30.7056,148296.0
2018-12-17 14:10:00,32.94,33.02,32.92,32.97,88084.0,30.7149,30.7895,30.6963,30.7429,88084.0
2018-12-17 14:20:00,32.98,33.05,32.89,32.91,113650.0,30.7522,30.8175,30.6683,30.6869,113650.0
2018-12-17 14:30:00,32.91,32.97,32.89,32.91,112425.0,30.6869,30.7429,30.6683,30.6869,112425.0
2018-12-17 14:40:00,32.91,33.0,32.85,32.85,200777.0,30.6869,30.7709,30.631,30.631,200777.0
2018-12-17 14:50:00,32.84,32.87,32.68,32.74,208306.0,30.6217,30.6496,30.4725,30.5284,208306.0
2018-12-17 15:00:00,32.74,32.81,32.69,32.71,151410.0,30.5284,30.5937,30.4818,30.5004,151410.0
2018-12-17 15:10:00,32.72,32.85,32.71,32.79,184889.0,30.5098,30.631,30.5004,30.575,184889.0
2018-12-17 15:20:00,32.78,32.8,32.59,32.66,327364.0,30.5657,30.5844,30.3885,30.4538,327364.0
2018-12-17 15:30:00,32.66,32.69,32.54,32.62,399998.0,30.4538,30.4818,30.3419,30.4165,399998.0
2018-12-17 15:40:00,32.63,32.65,32.52,32.58,562363.0,30.4258,30.4445,30.3233,30.3792,562363.0
2018-12-17 15:50:00,32.58,32.75,32.57,32.66,1344152.0,30.3792,30.5377,30.3699,30.4538,1344152.0
2018-12-18 09:30:00,33.07,33.24,32.89,33.14,391823.0,30.8361,30.9946,30.6683,30.9014,391823.0
2018-12-18 09:40:00,33.15,33.68,33.08,33.66,422580.0,30.9107,31.4049,30.8455,31.3863,422580.0
2018-12-18 09:50:00,33.68,33.88,33.63,33.81,429243.0,31.4049,31.5914,31.3583,31.5261,429243.0
2018-12-18 10:00:00,33.82,33.93,33.68,33.92,421595.0,31.5355,31.638,31.4049,31.6287,421595.0
2018-12-18 10:10:00,33.91,34.1,33.9,34.02,499621.0,31.6194,31.7965,31.6101,31.722,499621.0
2018-12-18 10:20:00,34.03,34.16,33.99,34.13,353620.0,31.7313,31.8525,31.694,31.8245,353620.0
2018-12-18 10:30:00,34.12,34.29,34.08,34.28,292513.0,31.8152,31.9737,31.7779,31.9644,292513.0
2018-12-18 10:40:00,34.29,34.32,34.01,34.03,332533.0,31.9737,32.0017,31.7126,31.7313,332533.0
2018-12-18 10:50:00,34.04,34.28,34.02,34.25,486191.0,31.7406,31.9644,31.722,31.9364,486191.0
2018-12-18 11:00:00,34.25,34.29,34.03,34.17,609825.0,31.9364,31.9737,31.7313,31.8618,609825.0
2018-12-18 11:10:00,34.18,34.25,33.88,33.89,313905.0,31.8711,31.9364,31.5914,31.6007,313905.0
2018-12-18 11:20:00,33.89,33.92,33.69,33.77,416586.0,31.6007,31.6287,31.4142,31.4888,416586.0
2018-12-18 11:30:00,33.77,33.91,33.68,33.83,243278.0,31.4888,31.6194,31.4049,31.5448,243278.0
2018-12-18 11:40:00,33.83,33.86,33.61,33.77,213316.0,31.5448,31.5728,31.3396,31.4888,213316.0
2018-12-18 11:50:00,33.78,33.82,33.63,33.75,163477.0,31.4982,31.5355,31.3583,31.4702,163477.0
2018-12-18 12:00:00,33.75,33.95,33.75,33.95,191385.0,31.4702,31.6567,31.4702,31.6567,191385.0
2018-12-18 12:10:00,33.95,34.05,33.94,34.04,197613.0,31.6567,31.7499,31.6474,31.7406,197613.0
2018-12-18 12:20:00,34.03,34.11,34.02,34.1,121699.0,31.7313,31.8059,31.722,31.7965,121699.0
2018-12-18 12:30:00,34.1,34.16,33.93,33.99,136878.0,31.7965,31.8525,31.638,31.694,136878.0
2018-12-18 12:40:00,33.97,34.03,33.88,33.94,161874.0,31.6753,31.7313,31.5914,31.6474,161874.0
2018-12-18 12:50:00,33.94,34.04,33.93,34.01,99519.0,31.6474,31.7406,31.638,31.7126,99519.0
2018-12-18 13:00:00,34.01,34.04,33.92,33.97,104554.0,31.7126,31.7406,31.6287,31.6753,104554.0
2018-12-18 13:10:00,33.98,34.01,33.93,33.97,89865.0,31.6847,31.7126,31.638,31.6753,89865.0
2018-12-18 13:20:00,33.97,34.03,33.87,33.9,102383.0,31.6753,31.7313,31.5821,31.6101,102383.0
2018-12-18 13:30:00,33.89,33.9,33.78,33.8,133219.0,31.6007,31.6101,31.4982,31.5168,133219.0
2018-12-18 13:40:00,33.8,33.87,33.78,33.87,95638.0,31.5168,31.5821,31.4982,31.5821,95638.0
2018-12-18 13:50:00,33.87,33.89,33.74,33.75,112561.0,31.5821,31.6007,31.4609,31.4702,112561.0
2018-12-18 14:00:00,33.75,33.86,33.73,33.85,140833.0,31.4702,31.5728,31.4515,31.5634,140833.0
2018-12-18 14:10:00,33.85,33.86,33.68,33.7,144934.0,31.5634,31.5728,31.4049,31.4236,144934.0
2018-12-18 14:20:00,33.69,33.79,33.65,33.76,147486.0,31.4142,31.5075,31.3769,31.4795,147486.0
2018-12-18 14:30:00,33.77,33.77,33.6,33.64,134964.0,31.4888,31.4888,31.3303,31.3676,134964.0
2018-12-18 14:40:00,33.64,33.67,33.43,33.53,245488.0,31.3676,31.3956,31.1718,31.2651,245488.0
2018-12-18 14:50:00,33.52,33.55,33.34,33.37,174938.0,31.2557,31.2837,31.0879,31.1159,174938.0
2018-12-18 15:00:00,33.36,33.39,33.21,33.28,247608.0,31.1065,31.1345,30.9667,31.0319,247608.0
2018-12-18 15:10:00,33.27,33.34,33.23,33.32,234096.0,31.0226,31.0879,30.9853,31.0692,234096.0
2018-12-18 15:20:00,33.32,33.38,33.23,33.3,243000.0,31.0692,31.1252,30.9853,31.0506,243000.0
2018-12-18 15:30:00,33.3,33.41,33.29,33.35,249937.0,31.0506,31.1532,31.0413,31.0972,249937.0
2018-12-18 15:40:00,33.35,33.57,33.34,33.54,413421.0,31.0972,31.3024,31.0879,31.2744,413421.0
2018-12-18 15:50:00,33.55,33.56,33.27,33.27,1149433.0,31.2837,31.293,31.0226,31.0226,1149433.0
2018-12-19 09:30:00,32.73,33.05,32.42,33.01,674453.0,30.5191,30.8175,30.23,30.7802,674453.0
2018-12-19 09:40:00,33.01,33.2,32.86,32.98,409782.0,30.7802,30.9573,30.6403,30.7522,409782.0
2018-12-19 09:50:00,32.98,33.47,32.95,33.36,372482.0,30.7522,31.2091,30.7242,31.1065,372482.0
2018-12-19 10:00:00,33.36,33.76,33.35,33.68,273882.0,31.1065,31.4795,31.0972,31.4049,273882.0
2018-12-19 10:10:00,33.69,33.7,33.52,33.64,261680.0,31.4142,31.4236,31.2557,31.3676,261680.0
2018-12-19 10:20:00,33.63,33.66,33.5,33.5,123230.0,31.3583,31.3863,31.2371,31.2371,123230.0
2018-12-19 10:30:00,33.49,33.59,33.48,33.49,143720.0,31.2278,31.321,31.2184,31.2278,143720.0
2018-12-19 10:40:00,33.49,33.52,33.4,33.4,185609.0,31.2278,31.2557,31.1438,31.1438,185609.0
2018-12-19 10:50:00,33.41,33.5,33.37,33.46,193685.0,31.1532,31.2371,31.1159,31.1998,193685.0
2018-12-19 11:00:00,33.47,33.49,33.29,33.29,167579.0,31.2091,31.2278,31.0413,31.0413,167579.0
2018-12-19 11:10:00,33.29,33.31,33.17,33.22,226799.0,31.0413,31.0599,30.9294,30.976,226799.0
2018-12-19 11:20:00,33.22,33.29,33.03,33.05,160460.0,30.976,31.0413,30.7988,30.8175,160460.0
2018-12-19 11:30:00,33.05,33.1,32.96,33.05,169353.0,30.8175,30.8641,30.7336,30.8175,169353.0
2018-12-19 11:40:00,33.05,33.16,32.99,33.16,101509.0,30.8175,30.92,30.7615,30.92,101509.0
2018-12-19 11:50:00,33.15,33.23,33.08,33.11,221055.0,30.9107,30.9853,30.8455,30.8734,221055.0
2018-12-19 12:00:00,33.11,33.15,33.06,33.13,139145.0,30.8734,30.9107,30.8268,30.8921,139145.0
2018-12-19 12:10:00,33.14,33.14,33.06,33.12,127622.0,30.9014,30.9014,30.8268,30.8827,127622.0
2018-12-19 12:20:00,33.12,33.12,33.05,33.09,182023.0,30.8827,30.8827,30.8175,30.8548,182023.0
2018-12-19 12:30:00,33.09,33.17,33.09,33.11,137648.0,30.8548,30.9294,30.8548,30.8734,137648.0
2018-12-19 12:40:00,33.1,33.12,33.05,33.11,118254.0,30.8641,30.8827,30.8175,30.8734,118254.0
2018-12-19 12:50:00,33.11,33.14,33.03,33.05,164131.0,30.8734,30.9014,30.7988,30.8175,164131.0
2018-12-19 13:00:00,33.04,33.09,32.97,32.98,160333.0,30.8082,30.8548,30.7429,30.7522,160333.0
2018-12-19 13:10:00,32.98,33.14,32.95,33.14,200387.0,30.7522,30.9014,30.7242,30.9014,200387.0
2018-12-19 13:20:00,33.14,33.21,32.99,33.06,128859.0,30.9014,30.9667,30.7615,30.8268,128859.0
2018-12-19 13:30:00,33.07,33.11,33.01,33.05,84675.0,30.8361,30.8734,30.7802,30.8175,84675.0
2018-12-19 13:40:00,33.05,33.15,33.04,33.12,159886.0,30.8175,30.9107,30.8082,30.8827,159886.0
2018-12-19 13:50:00,33.12,33.19,33.02,33.18,181705.0,30.8827,30.948,30.7895,30.9387,181705.0
2018-12-19 14:00:00,33.19,33.22,32.46,32.6,470445.0,30.948,30.976,30.2673,30.3979,470445.0
2018-12-19 14:10:00,32.61,32.69,32.42,32.66,330328.0,30.4072,30.4818,30.23,30.4538,330328.0
2018-12-19 14:20:00,32.66,32.82,32.53,32.82,299559.0,30.4538,30.603,30.3326,30.603,299559.0
2018-12-19 14:30:00,32.82,32.88,32.71,32.78,280201.0,30.603,30.659,30.5004,30.5657,280201.0
2018-12-19 14:40:00,32.76,32.76,32.22,32.37,614787.0,30.5471,30.5471,30.0435,30.1834,614787.0
2018-12-19 14:50:00,32.37,32.38,31.91,32.0,527016.0,30.1834,30.1927,29.7545,29.8384,527016.0
2018-12-19 15:00:00,32.0,32.01,31.46,31.67,785579.0,29.8384,29.8477,29.3349,29.5307,785579.0
2018-12-19 15:10:00,31.67,31.98,31.57,31.68,749373.0,29.5307,29.8198,29.4375,29.54,749373.0
2018-12-19 15:20:00,31.68,31.82,31.43,31.44,600550.0,29.54,29.6706,29.3069,29.3162,600550.0
2018-12-19 15:30:00,31.45,31.71,31.43,31.51,558055.0,29.3256,29.568,29.3069,29.3815,558055.0
2018-12-19 15:40:00,31.5,31.68,31.36,31.67,667860.0,29.3722,29.54,29.2416,29.5307,667860.0
2018-12-19 15:50:00,31.67,31.71,31.5,31.53,1098660.0,29.5307,29.568,29.3722,29.4002,1098660.0
2018-12-20 09:30:00,31.9,32.25,31.79,31.95,752013.0,29.7452,30.0715,29.6426,29.7918,752013.0
2018-12-20 09:40:00,31.95,32.02,31.57,31.57,418520.0,29.7918,29.8571,29.4375,29.4375,418520.0
2018-12-20 09:50:00,31.57,31.97,31.48,31.93,355939.0,29.4375,29.8104,29.3535,29.7731,355939.0
2018-12-20 10:00:00,31.93,32.05,31.83,31.92,241156.0,29.7731,29.885,29.6799,29.7638,241156.0
2018-12-20 10:10:00,31.91,31.92,31.64,31.67,272957.0,29.7545,29.7638,29.5027,29.5307,272957.0
2018-12-20 10:20:00,31.66,31.93,31.64,31.88,201824.0,29.5214,29.7731,29.5027,29.7265,201824.0
2018-12-20 10:30:00,31.86,31.95,31.71,31.87,174049.0,29.7079,29.7918,29.568,29.7172,174049.0
2018-12-20 10:40:00,31.87,31.98,31.73,31.74,172311.0,29.7172,29.8198,29.5866,29.596,172311.0
2018-12-20 10:50:00,31.73,31.83,31.66,31.74,165547.0,29.5866,29.6799,29.5214,29.596,165547.0
2018-12-20 11:00:00,31.75,31.77,31.57,31.63,205199.0,29.6053,29.6239,29.4375,29.4934,205199.0
2018-12-20 11:10:00,31.64,31.68,31.53,31.53,216200.0,29.5027,29.54,29.4002,29.4002,216200.0
2018-12-20 11:20:00,31.53,31.55,31.41,31.49,282597.0,29.4002,29.4188,29.2883,29.3629,282597.0
2018-12-20 11:30:00,31.49,31.57,31.42,31.47,219725.0,29.3629,29.4375,29.2976,29.3442,219725.0
2018-12-20 11:40:00,31.48,31.5,31.29,31.29,192330.0,29.3535,29.3722,29.1764,29.1764,192330.0
2018-12-20 11:50:00,31.29,31.45,31.18,31.31,375147.0,29.1764,29.3256,29.0738,29.195,375147.0
2018-12-20 12:00:00,31.31,31.37,31.23,31.26,206113.0,29.195,29.251,29.1204,29.1484,206113.0
2018-12-20 12:10:00,31.26,31.3,31.03,31.15,275849.0,29.1484,29.1857,28.9339,29.0458,275849.0
2018-12-20 12:20:00,31.16,31.23,31.07,31.2,230688.0,29.0551,29.1204,28.9712,29.0924,230688.0
2018-12-20 12:30:00,31.19,31.23,31.07,31.12,295073.0,29.0831,29.1204,28.9712,29.0178,295073.0
2018-12-20 12:40:00,31.12,31.14,31.03,31.11,263621.0,29.0178,29.0365,28.9339,29.0085,263621.0
2018-12-20 12:50:00,31.11,31.25,31.08,31.14,445873.0,29.0085,29.1391,28.9805,29.0365,445873.0
2018-12-20 13:00:00,31.14,31.15,30.96,31.0,498958.0,29.0365,29.0458,28.8687,28.906,498958.0
2018-12-20 13:10:00,30.99,31.11,30.93,31.05,200307.0,28.8966,29.0085,28.8407,28.9526,200307.0
2018-12-20 13:20:00,31.05,31.14,30.95,31.03,205930.0,28.9526,29.0365,28.8593,28.9339,205930.0
2018-12-20 13:30:00,31.02,31.12,30.99,31.1,194915.0,28.9246,29.0178,28.8966,28.9992,194915.0
2018-12-20 13:40:00,31.1,31.13,30.96,31.07,215278.0,28.9992,29.0272,28.8687,28.9712,215278.0
2018-12-20 13:50:00,31.08,31.1,30.99,31.06,182242.0,28.9805,28.9992,28.8966,28.9619,182242.0
2018-12-20 14:00:00,31.06,31.07,30.83,30.95,351638.0,28.9619,28.9712,28.7474,28.8593,351638.0
2018-12-20 14:10:00,30.96,30.96,30.78,30.82,240564.0,28.8687,28.8687,28.7008,28.7381,240564.0
2018-12-20 14:20:00,30.82,31.06,30.82,31.05,419204.0,28.7381,28.9619,28.7381,28.9526,419204.0
2018-12-20 14:30:00,31.05,31.26,31.03,31.14,466597.0,28.9526,29.1484,28.9339,29.0365,466597.0
2018-12-20 14:40:00,31.14,31.31,31.12,31.28,685438.0,29.0365,29.195,29.0178,29.167,685438.0
2018-12-20 14:50:00,31.28,31.31,31.17,31.22,338170.0,29.167,29.195,29.0645,29.1111,338170.0
2018-12-20 15:00:00,31.21,31.23,31.0,31.2,274549.0,29.1018,29.1204,28.906,29.0924,274549.0
2018-12-20 15:10:00,31.21,31.36,31.18,31.26,237737.0,29.1018,29.2416,29.0738,29.1484,237737.0
2018-12-20 15:20:00,31.25,31.43,31.22,31.29,533980.0,29.1391,29.3069,29.1111,29.1764,533980.0
2018-12-20 15:30:00,31.29,31.34,31.21,31.29,429664.0,29.1764,29.223,29.1018,29.1764,429664.0
2018-12-20 15:40:00,31.28,31.3,31.06,31.13,709346.0,29.167,29.1857,28.9619,29.0272,709346.0
2018-12-20 15:50:00,31.12,31.15,30.89,30.9,1829566.0,29.0178,29.0458,28.8034,28.8127,1829566.0
2018-12-21 09:30:00,30.89,31.83,30.89,31.35,2356913.0,28.8034,29.6799,28.8034,29.2323,2356913.0
2018-12-21 09:40:00,31.36,31.39,31.08,31.16,352463.0,29.2416,29.2696,28.9805,29.0551,352463.0
2018-12-21 09:50:00,31.16,31.48,31.06,31.4,501435.0,29.0551,29.3535,28.9619,29.2789,501435.0
2018-12-21 10:00:00,31.39,31.47,31.09,31.13,462783.0,29.2696,29.3442,28.9899,29.0272,462783.0
2018-12-21 10:10:00,31.13,31.49,31.12,31.45,697674.0,29.0272,29.3629,29.0178,29.3256,697674.0
2018-12-21 10:20:00,31.44,31.61,31.34,31.44,316905.0,29.3162,29.4747,29.223,29.3162,316905.0
2018-12-21 10:30:00,31.44,31.52,31.27,31.32,231060.0,29.3162,29.3908,29.1577,29.2043,231060.0
2018-12-21 10:40:00,31.31,31.34,31.1,31.11,327048.0,29.195,29.223,28.9992,29.0085,327048.0
2018-12-21 10:50:00,31.12,31.24,31.06,31.12,277431.0,29.0178,29.1297,28.9619,29.0178,277431.0
2018-12-21 11:00:00,31.12,31.13,30.88,30.9,293564.0,29.0178,29.0272,28.7941,28.8127,293564.0
2018-12-21 11:10:00,30.91,31.15,30.9,31.11,251575.0,28.822,29.0458,28.8127,29.0085,251575.0
2018-12-21 11:20:00,31.11,31.18,30.99,31.12,153784.0,29.0085,29.0738,28.8966,29.0178,153784.0
2018-12-21 11:30:00,31.12,31.16,31.03,31.08,254732.0,29.0178,29.0551,28.9339,28.9805,254732.0
2018-12-21 11:40:00,31.07,31.12,30.95,30.97,166960.0,28.9712,29.0178,28.8593,28.878,166960.0
2018-12-21 11:50:00,30.98,31.1,30.94,30.99,167756.0,28.8873,28.9992,28.85,28.8966,167756.0
2018-12-21 12:00:00,30.99,30.99,30.79,30.87,201425.0,28.8966,28.8966,28.7101,28.7847,201425.0
2018-12-21 12:10:00,30.87,30.88,30.7,30.75,198895.0,28.7847,28.7941,28.6262,28.6728,198895.0
2018-12-21 12:20:00,30.76,30.78,30.6,30.62,230351.0,28.6822,28.7008,28.533,28.5516,230351.0
2018-12-21 12:30:00,30.61,30.78,30.52,30.78,306736.0,28.5423,28.7008,28.4584,28.7008,306736.0
2018-12-21 12:40:00,30.78,31.04,30.77,30.92,614339.0,28.7008,28.9433,28.6915,28.8314,614339.0
2018-12-21 12:50:00,30.92,31.03,30.87,30.95,561837.0,28.8314,28.9339,28.7847,28.8593,561837.0
2018-12-21 13:00:00,30.95,30.99,30.83,30.9,162513.0,28.8593,28.8966,28.7474,28.8127,162513.0
2018-12-21 13:10:00,30.9,30.96,30.79,30.84,170265.0,28.8127,28.8687,28.7101,28.7568,170265.0
2018-12-21 13:20:00,30.84,31.0,30.81,30.91,147307.0,28.7568,28.906,28.7288,28.822,147307.0
2018-12-21 13:30:00,30.92,31.03,30.9,31.03,130888.0,28.8314,28.9339,28.8127,28.9339,130888.0
2018-12-21 13:40:00,31.03,31.18,31.0,31.05,216638.0,28.9339,29.0738,28.906,28.9526,216638.0
2018-12-21 13:50:00,31.06,31.09,30.86,30.89,136078.0,28.9619,28.9899,28.7754,28.8034,136078.0
2018-12-21 14:00:00,30.88,30.91,30.78,30.79,115448.0,28.7941,28.822,28.7008,28.7101,115448.0
2018-12-21 14:10:00,30.79,30.83,30.68,30.8,219466.0,28.7101,28.7474,28.6076,28.7195,219466.0
2018-12-21 14:20:00,30.8,30.87,30.72,30.76,172020.0,28.7195,28.7847,28.6449,28.6822,172020.0
2018-12-21 14:30:00,30.76,30.82,30.69,30.72,200777.0,28.6822,28.7381,28.6169,28.6449,200777.0
2018-12-21 14:40:00,30.71,30.73,30.58,30.64,222474.0,28.6355,28.6542,28.5143,28.5703,222474.0
2018-12-21 14:50:00,30.65,30.81,30.61,30.66,276417.0,28.5796,28.7288,28.5423,28.5889,276417.0
2018-12-21 15:00:00,30.67,30.71,30.57,30.64,224927.0,28.5982,28.6355,28.505,28.5703,224927.0
2018-12-21 15:10:00,30.64,30.64,30.49,30.53,357989.0,28.5703,28.5703,28.4304,28.4677,357989.0
2018-12-21 15:20:00,30.53,30.59,30.39,30.4,269194.0,28.4677,28.5236,28.3372,28.3465,269194.0
2018-12-21 15:30:00,30.4,30.51,30.28,30.28,397884.0,28.3465,28.4491,28.2346,28.2346,397884.0
2018-12-21 15:40:00,30.28,30.47,30.26,30.39,500646.0,28.2346,28.4118,28.2159,28.3372,500646.0
2018-12-21 15:50:00,30.39,30.45,30.25,30.3,1577759.0,28.3372,28.3931,28.2066,28.2532,1577759.0
2018-12-24 09:30:00,30.0,30.32,29.78,29.98,665617.0,27.9735,28.2719,27.7684,27.9549,665617.0
2018-12-24 09:40:00,29.99,29.99,29.52,29.55,432517.0,27.9642,27.9642,27.5259,27.5539,432517.0
2018-12-24 09:50:00,29.55,29.6,29.28,29.38,426126.0,27.5539,27.6005,27.3021,27.3954,426126.0
2018-12-24 10:00:00,29.38,29.68,29.37,29.55,477229.0,27.3954,27.6751,27.3861,27.5539,477229.0
2018-12-24 10:10:00,29.56,29.83,29.53,29.75,270836.0,27.5632,27.815,27.5353,27.7404,270836.0
2018-12-24 10:20:00,29.76,29.88,29.63,29.67,416107.0,27.7497,27.8616,27.6285,27.6658,416107.0
2018-12-24 10:30:00,29.67,29.99,29.67,29.93,517235.0,27.6658,27.9642,27.6658,27.9082,517235.0
2018-12-24 10:40:00,29.93,30.04,29.88,29.93,531433.0,27.9082,28.0108,27.8616,27.9082,531433.0
2018-12-24 10:50:00,29.93,29.99,29.86,29.95,270418.0,27.9082,27.9642,27.843,27.9269,270418.0
2018-12-24 11:00:00,29.95,30.05,29.77,29.92,413925.0,27.9269,28.0201,27.759,27.8989,413925.0
2018-12-24 11:10:00,29.91,29.93,29.77,29.92,327469.0,27.8896,27.9082,27.759,27.8989,327469.0
2018-12-24 11:20:00,29.92,30.0,29.84,29.88,265505.0,27.8989,27.9735,27.8243,27.8616,265505.0
2018-12-24 11:30:00,29.88,29.91,29.81,29.83,303759.0,27.8616,27.8896,27.7963,27.815,303759.0
2018-12-24 11:40:00,29.84,29.86,29.45,29.47,323693.0,27.8243,27.843,27.4607,27.4793,323693.0
2018-12-24 11:50:00,29.48,29.54,29.42,29.5,289070.0,27.4886,27.5446,27.4327,27.5073,289070.0
2018-12-24 12:00:00,29.51,29.61,29.47,29.49,361680.0,27.5166,27.6098,27.4793,27.498,361680.0
2018-12-24 12:10:00,29.5,29.56,29.4,29.42,329452.0,27.5073,27.5632,27.414,27.4327,329452.0
2018-12-24 12:20:00,29.42,29.43,29.3,29.36,354182.0,27.4327,27.442,27.3208,27.3767,354182.0
2018-12-24 12:30:00,29.36,29.44,29.31,29.39,322921.0,27.3767,27.4513,27.3301,27.4047,322921.0
2018-12-24 12:40:00,29.39,29.45,29.36,29.4,483374.0,27.4047,27.4607,27.3767,27.414,483374.0
2018-12-24 12:50:00,29.4,29.4,28.96,28.98,1015760.0,27.414,27.414,27.0038,27.0224,1015760.0
2018-12-26 09:30:00,29.38,29.42,29.17,29.25,594128.0,27.3954,27.4327,27.1996,27.2742,594128.0
2018-12-26 09:40:00,29.24,29.25,28.93,29.15,361673.0,27.2648,27.2742,26.9758,27.1809,361673.0
2018-12-26 09:50:00,29.15,29.26,29.07,29.22,202081.0,27.1809,27.2835,27.1063,27.2462,202081.0
2018-12-26 10:00:00,29.22,29.3,28.92,28.99,366633.0,27.2462,27.3208,26.9665,27.0317,366633.0
2018-12-26 10:10:00,28.99,29.13,28.89,29.03,391684.0,27.0317,27.1623,26.9385,27.069,391684.0
2018-12-26 10:20:00,29.02,29.21,29.01,29.05,200935.0,27.0597,27.2369,27.0504,27.0877,200935.0
2018-12-26 10:30:00,29.05,29.1,28.9,28.95,181913.0,27.0877,27.1343,26.9478,26.9944,181913.0
2018-12-26 10:40:00,28.95,29.03,28.92,28.97,143092.0,26.9944,27.069,26.9665,27.0131,143092.0
2018-12-26 10:50:00,28.98,29.05,28.79,28.85,193536.0,27.0224,27.0877,26.8452,26.9012,193536.0
2018-12-26 11:00:00,28.85,29.06,28.82,29.05,209090.0,26.9012,27.097,26.8732,27.0877,209090.0
2018-12-26 11:10:00,29.05,29.21,29.01,29.2,177406.0,27.0877,27.2369,27.0504,27.2275,177406.0
2018-12-26 11:20:00,29.2,29.28,29.12,29.27,162337.0,27.2275,27.3021,27.1529,27.2928,162337.0
2018-12-26 11:30:00,29.27,29.31,29.17,29.21,232498.0,27.2928,27.3301,27.1996,27.2369,232498.0
2018-12-26 11:40:00,29.21,29.29,29.13,29.23,301521.0,27.2369,27.3115,27.1623,27.2555,301521.0
2018-12-26 11:50:00,29.23,29.31,29.16,29.3,236441.0,27.2555,27.3301,27.1902,27.3208,236441.0
2018-12-26 12:00:00,29.3,29.4,29.25,29.4,230256.0,27.3208,27.414,27.2742,27.414,230256.0
2018-12-26 12:10:00,29.39,29.5,29.35,29.42,250368.0,27.4047,27.5073,27.3674,27.4327,250368.0
2018-12-26 12:20:00,29.42,29.44,29.34,29.35,224987.0,27.4327,27.4513,27.3581,27.3674,224987.0
2018-12-26 12:30:00,29.36,29.48,29.32,29.46,215094.0,27.3767,27.4886,27.3394,27.47,215094.0
2018-12-26 12:40:00,29.47,29.58,29.43,29.52,289976.0,27.4793,27.5819,27.442,27.5259,289976.0
2018-12-26 12:50:00,29.52,29.65,29.51,29.59,209847.0,27.5259,27.6471,27.5166,27.5912,209847.0
2018-12-26 13:00:00,29.6,29.61,29.44,29.5,356652.0,27.6005,27.6098,27.4513,27.5073,356652.0
2018-12-26 13:10:00,29.49,29.53,29.39,29.45,186163.0,27.498,27.5353,27.4047,27.4607,186163.0
2018-12-26 13:20:00,29.45,29.5,29.38,29.41,170314.0,27.4607,27.5073,27.3954,27.4234,170314.0
2018-12-26 13:30:00,29.41,29.44,29.36,29.43,142154.0,27.4234,27.4513,27.3767,27.442,142154.0
2018-12-26 13:40:00,29.43,29.6,29.42,29.55,352584.0,27.442,27.6005,27.4327,27.5539,352584.0
2018-12-26 13:50:00,29.55,29.74,29.54,29.72,249663.0,27.5539,27.7311,27.5446,27.7124,249663.0
2018-12-26 14:00:00,29.72,29.76,29.67,29.74,213672.0,27.7124,27.7497,27.6658,27.7311,213672.0
2018-12-26 14:10:00,29.73,29.78,29.55,29.57,277485.0,27.7217,27.7684,27.5539,27.5726,277485.0
2018-12-26 14:20:00,29.56,29.69,29.56,29.65,142716.0,27.5632,27.6844,27.5632,27.6471,142716.0
2018-12-26 14:30:00,29.65,29.82,29.65,29.8,159537.0,27.6471,27.8057,27.6471,27.787,159537.0
2018-12-26 14:40:00,29.81,29.83,29.69,29.71,213441.0,27.7963,27.815,27.6844,27.7031,213441.0
2018-12-26 14:50:00,29.72,29.87,29.71,29.86,238145.0,27.7124,27.8523,27.7031,27.843,238145.0
2018-12-26 15:00:00,29.86,29.9,29.79,29.89,269961.0,27.843,27.8803,27.7777,27.8709,269961.0
2018-12-26 15:10:00,29.89,30.01,29.88,29.93,210806.0,27.8709,27.9828,27.8616,27.9082,210806.0
2018-12-26 15:20:00,29.93,30.12,29.92,30.11,187118.0,27.9082,28.0854,27.8989,28.0761,187118.0
2018-12-26 15:30:00,30.11,30.27,29.75,30.26,361937.0,28.0761,28.2253,27.7404,28.2159,361937.0
2018-12-26 15:40:00,30.26,30.47,30.25,30.31,518836.0,28.2159,28.4118,28.2066,28.2626,518836.0
2018-12-26 15:50:00,30.31,30.67,30.31,30.66,1458460.0,28.2626,28.5982,28.2626,28.5889,1458460.0
2018-12-27 09:30:00,30.22,31.02,30.12,30.84,769516.0,28.1786,28.9246,28.0854,28.7568,769516.0
2018-12-27 09:40:00,30.82,30.93,30.54,30.54,316037.0,28.7381,28.8407,28.477,28.477,316037.0
2018-12-27 09:50:00,30.55,30.87,30.51,30.86,267563.0,28.4864,28.7847,28.4491,28.7754,267563.0
2018-12-27 10:00:00,30.85,30.98,30.74,30.77,290741.0,28.7661,28.8873,28.6635,28.6915,290741.0
2018-12-27 10:10:00,30.78,31.02,30.78,30.85,215990.0,28.7008,28.9246,28.7008,28.7661,215990.0
2018-12-27 10:20:00,30.85,30.92,30.75,30.75,242576.0,28.7661,28.8314,28.6728,28.6728,242576.0
2018-12-27 10:30:00,30.76,30.77,30.61,30.65,244931.0,28.6822,28.6915,28.5423,28.5796,244931.0
2018-12-27 10:40:00,30.64,30.89,30.63,30.84,169263.0,28.5703,28.8034,28.5609,28.7568,169263.0
2018-12-27 10:50:00,30.85,30.87,30.7,30.75,210927.0,28.7661,28.7847,28.6262,28.6728,210927.0
2018-12-27 11:00:00,30.75,30.82,30.62,30.79,200272.0,28.6728,28.7381,28.5516,28.7101,200272.0
2018-12-27 11:10:00,30.78,30.94,30.77,30.93,165233.0,28.7008,28.85,28.6915,28.8407,165233.0
2018-12-27 11:20:00,30.92,31.01,30.87,30.98,179279.0,28.8314,28.9153,28.7847,28.8873,179279.0
2018-12-27 11:30:00,30.98,31.17,30.98,31.13,332173.0,28.8873,29.0645,28.8873,29.0272,332173.0
2018-12-27 11:40:00,31.13,31.15,30.98,31.0,237457.0,29.0272,29.0458,28.8873,28.906,237457.0
2018-12-27 11:50:00,30.99,31.1,30.99,31.09,193406.0,28.8966,28.9992,28.8966,28.9899,193406.0
2018-12-27 12:00:00,31.09,31.11,30.94,30.98,135128.0,28.9899,29.0085,28.85,28.8873,135128.0
2018-12-27 12:10:00,30.99,31.06,30.95,31.01,101495.0,28.8966,28.9619,28.8593,28.9153,101495.0
2018-12-27 12:20:00,31.0,31.02,30.77,30.81,239795.0,28.906,28.9246,28.6915,28.7288,239795.0
2018-12-27 12:30:00,30.8,30.89,30.77,30.84,171211.0,28.7195,28.8034,28.6915,28.7568,171211.0
2018-12-27 12:40:00,30.86,30.9,30.81,30.87,90592.0,28.7754,28.8127,28.7288,28.7847,90592.0
2018-12-27 12:50:00,30.87,30.95,30.84,30.95,114707.0,28.7847,28.8593,28.7568,28.8593,114707.0
2018-12-27 13:00:00,30.95,31.01,30.92,31.01,97271.0,28.8593,28.9153,28.8314,28.9153,97271.0
2018-12-27 13:10:00,31.0,31.02,30.95,30.95,92309.0,28.906,28.9246,28.8593,28.8593,92309.0
2018-12-27 13:20:00,30.96,30.97,30.88,30.88,84230.0,28.8687,28.878,28.7941,28.7941,84230.0
2018-12-27 13:30:00,30.87,30.95,30.87,30.9,85763.0,28.7847,28.8593,28.7847,28.8127,85763.0
2018-12-27 13:40:00,30.9,30.91,30.68,30.69,119571.0,28.8127,28.822,28.6076,28.6169,119571.0
2018-12-27 13:50:00,30.69,30.7,30.54,30.63,154568.0,28.6169,28.6262,28.477,28.5609,154568.0
2018-12-27 14:00:00,30.62,30.66,30.53,30.58,156479.0,28.5516,28.5889,28.4677,28.5143,156479.0
2018-12-27 14:10:00,30.57,30.61,30.44,30.5,179664.0,28.505,28.5423,28.3838,28.4397,179664.0
2018-12-27 14:20:00,30.5,30.61,30.47,30.61,121698.0,28.4397,28.5423,28.4118,28.5423,121698.0
2018-12-27 14:30:00,30.61,30.62,30.54,30.61,114320.0,28.5423,28.5516,28.477,28.5423,114320.0
2018-12-27 14:40:00,30.62,30.86,30.61,30.83,170496.0,28.5516,28.7754,28.5423,28.7474,170496.0
2018-12-27 14:50:00,30.83,30.96,30.79,30.95,194137.0,28.7474,28.8687,28.7101,28.8593,194137.0
2018-12-27 15:00:00,30.95,30.95,30.8,30.89,166412.0,28.8593,28.8593,28.7195,28.8034,166412.0
2018-12-27 15:10:00,30.88,31.03,30.81,31.0,248147.0,28.7941,28.9339,28.7288,28.906,248147.0
2018-12-27 15:20:00,31.0,31.3,30.99,31.27,391378.0,28.906,29.1857,28.8966,29.1577,391378.0
2018-12-27 15:30:00,31.28,31.42,31.13,31.32,339240.0,29.167,29.2976,29.0272,29.2043,339240.0
2018-12-27 15:40:00,31.32,31.51,31.32,31.47,636811.0,29.2043,29.3815,29.2043,29.3442,636811.0
2018-12-27 15:50:00,31.47,31.57,31.31,31.56,970108.0,29.3442,29.4375,29.195,29.4281,970108.0
2018-12-28 09:30:00,31.66,32.1,31.66,32.09,492772.0,29.5214,29.9316,29.5214,29.9223,492772.0
2018-12-28 09:40:00,32.09,32.4,32.03,32.27,406619.0,29.9223,30.2114,29.8664,30.0902,406619.0
2018-12-28 09:50:00,32.27,32.39,32.11,32.34,338713.0,30.0902,30.2021,29.941,30.1554,338713.0
2018-12-28 10:00:00,32.34,32.35,32.09,32.15,238535.0,30.1554,30.1648,29.9223,29.9783,238535.0
2018-12-28 10:10:00,32.14,32.23,32.01,32.08,242867.0,29.9689,30.0529,29.8477,29.913,242867.0
2018-12-28 10:20:00,32.08,32.08,31.82,31.84,248238.0,29.913,29.913,29.6706,29.6892,248238.0
2018-12-28 10:30:00,31.83,31.89,31.79,31.86,143555.0,29.6799,29.7358,29.6426,29.7079,143555.0
2018-12-28 10:40:00,31.86,32.08,31.85,32.07,209113.0,29.7079,29.913,29.6985,29.9037,209113.0
2018-12-28 10:50:00,32.07,32.17,31.96,31.96,190549.0,29.9037,29.9969,29.8011,29.8011,190549.0
2018-12-28 11:00:00,31.97,32.1,31.91,32.1,212778.0,29.8104,29.9316,29.7545,29.9316,212778.0
2018-12-28 11:10:00,32.09,32.25,32.09,32.22,322624.0,29.9223,30.0715,29.9223,30.0435,322624.0
2018-12-28 11:20:00,32.22,32.3,32.16,32.3,258726.0,30.0435,30.1181,29.9876,30.1181,258726.0
2018-12-28 11:30:00,32.29,32.49,32.28,32.48,229542.0,30.1088,30.2953,30.0995,30.286,229542.0
2018-12-28 11:40:00,32.49,32.5,32.41,32.45,336145.0,30.2953,30.3046,30.2207,30.258,336145.0
2018-12-28 11:50:00,32.45,32.5,32.41,32.48,190882.0,30.258,30.3046,30.2207,30.286,190882.0
2018-12-28 12:00:00,32.49,32.6,32.47,32.58,260486.0,30.2953,30.3979,30.2767,30.3792,260486.0
2018-12-28 12:10:00,32.57,32.6,32.47,32.52,280959.0,30.3699,30.3979,30.2767,30.3233,280959.0
2018-12-28 12:20:00,32.53,32.63,32.51,32.62,289662.0,30.3326,30.4258,30.314,30.4165,289662.0
2018-12-28 12:30:00,32.62,32.63,32.43,32.49,265053.0,30.4165,30.4258,30.2394,30.2953,265053.0
2018-12-28 12:40:00,32.49,32.61,32.47,32.59,327270.0,30.2953,30.4072,30.2767,30.3885,327270.0
2018-12-28 12:50:00,32.59,32.64,32.49,32.5,187696.0,30.3885,30.4352,30.2953,30.3046,187696.0
2018-12-28 13:00:00,32.5,32.55,32.41,32.54,294190.0,30.3046,30.3513,30.2207,30.3419,294190.0
2018-12-28 13:10:00,32.54,32.59,32.49,32.5,176745.0,30.3419,30.3885,30.2953,30.3046,176745.0
2018-12-28 13:20:00,32.51,32.52,32.4,32.48,211278.0,30.314,30.3233,30.2114,30.286,211278.0
2018-12-28 13:30:00,32.48,32.49,32.38,32.39,221981.0,30.286,30.2953,30.1927,30.2021,221981.0
2018-12-28 13:40:00,32.4,32.55,32.38,32.55,161197.0,30.2114,30.3513,30.1927,30.3513,161197.0
2018-12-28 13:50:00,32.55,32.62,32.54,32.6,168691.0,30.3513,30.4165,30.3419,30.3979,168691.0
2018-12-28 14:00:00,32.61,32.75,32.56,32.74,247923.0,30.4072,30.5377,30.3606,30.5284,247923.0
2018-12-28 14:10:00,32.75,32.9,32.72,32.82,233757.0,30.5377,30.6776,30.5098,30.603,233757.0
2018-12-28 14:20:00,32.81,32.86,32.76,32.8,164701.0,30.5937,30.6403,30.5471,30.5844,164701.0
2018-12-28 14:30:00,32.8,32.92,32.77,32.91,227386.0,30.5844,30.6963,30.5564,30.6869,227386.0
2018-12-28 14:40:00,32.91,32.97,32.85,32.93,187440.0,30.6869,30.7429,30.631,30.7056,187440.0
2018-12-28 14:50:00,32.92,33.03,32.9,33.02,225807.0,30.6963,30.7988,30.6776,30.7895,225807.0
2018-12-28 15:00:00,33.02,33.06,32.85,32.93,357198.0,30.7895,30.8268,30.631,30.7056,357198.0
2018-12-28 15:10:00,32.93,33.03,32.8,32.8,231122.0,30.7056,30.7988,30.5844,30.5844,231122.0
2018-12-28 15:20:00,32.8,32.81,32.62,32.69,383063.0,30.5844,30.5937,30.4165,30.4818,383063.0
2018-12-28 15:30:00,32.68,32.69,32.4,32.4,316319.0,30.4725,30.4818,30.2114,30.2114,316319.0
2018-12-28 15:40:00,32.41,32.47,32.33,32.44,473375.0,30.2207,30.2767,30.1461,30.2487,473375.0
2018-12-28 15:50:00,32.43,32.47,32.25,32.38,1111425.0,30.2394,30.2767,30.0715,30.1927,1111425.0
2018-12-31 09:30:00,32.78,33.0,32.56,32.84,615912.0,30.5657,30.7709,30.3606,30.6217,615912.0
2018-12-31 09:40:00,32.85,32.97,32.61,32.64,297458.0,30.631,30.7429,30.4072,30.4352,297458.0
2018-12-31 09:50:00,32.66,32.7,32.53,32.62,175062.0,30.4538,30.4911,30.3326,30.4165,175062.0
2018-12-31 10:00:00,32.63,32.91,32.62,32.76,301230.0,30.4258,30.6869,30.4165,30.5471,301230.0
2018-12-31 10:10:00,32.75,32.76,32.56,32.66,247383.0,30.5377,30.5471,30.3606,30.4538,247383.0
2018-12-31 10:20:00,32.66,32.66,32.39,32.45,156650.0,30.4538,30.4538,30.2021,30.258,156650.0
2018-12-31 10:30:00,32.46,32.52,32.32,32.49,296649.0,30.2673,30.3233,30.1368,30.2953,296649.0
2018-12-31 10:40:00,32.48,32.61,32.45,32.53,126571.0,30.286,30.4072,30.258,30.3326,126571.0
2018-12-31 10:50:00,32.54,32.55,32.32,32.33,143361.0,30.3419,30.3513,30.1368,30.1461,143361.0
2018-12-31 11:00:00,32.34,32.34,32.2,32.31,144714.0,30.1554,30.1554,30.0249,30.1275,144714.0
2018-12-31 11:10:00,32.31,32.39,32.28,32.37,117603.0,30.1275,30.2021,30.0995,30.1834,117603.0
2018-12-31 11:20:00,32.38,32.56,32.34,32.55,178673.0,30.1927,30.3606,30.1554,30.3513,178673.0
2018-12-31 11:30:00,32.56,32.56,32.41,32.42,204891.0,30.3606,30.3606,30.2207,30.23,204891.0
2018-12-31 11:40:00,32.41,32.52,32.35,32.52,155164.0,30.2207,30.3233,30.1648,30.3233,155164.0
2018-12-31 11:50:00,32.52,32.6,32.46,32.53,120083.0,30.3233,30.3979,30.2673,30.3326,120083.0
2018-12-31 12:00:00,32.53,32.58,32.48,32.57,116805.0,30.3326,30.3792,30.286,30.3699,116805.0
2018-12-31 12:10:00,32.56,32.61,32.47,32.54,149281.0,30.3606,30.4072,30.2767,30.3419,149281.0
2018-12-31 12:20:00,32.54,32.62,32.46,32.47,100309.0,30.3419,30.4165,30.2673,30.2767,100309.0
2018-12-31 12:30:00,32.47,32.63,32.41,32.59,142260.0,30.2767,30.4258,30.2207,30.3885,142260.0
2018-12-31 12:40:00,32.59,32.6,32.51,32.54,94040.0,30.3885,30.3979,30.314,30.3419,94040.0
2018-12-31 12:50:00,32.53,32.54,32.41,32.45,107845.0,30.3326,30.3419,30.2207,30.258,107845.0
2018-12-31 13:00:00,32.46,32.48,32.4,32.45,104481.0,30.2673,30.286,30.2114,30.258,104481.0
2018-12-31 13:10:00,32.45,32.51,32.43,32.5,89919.0,30.258,30.314,30.2394,30.3046,89919.0
2018-12-31 13:20:00,32.5,32.55,32.49,32.54,57780.0,30.3046,30.3513,30.2953,30.3419,57780.0
2018-12-31 13:30:00,32.54,32.55,32.45,32.47,95345.0,30.3419,30.3513,30.258,30.2767,95345.0
2018-12-31 13:40:00,32.46,32.52,32.41,32.41,59892.0,30.2673,30.3233,30.2207,30.2207,59892.0
2018-12-31 13:50:00,32.41,32.43,32.3,32.31,92837.0,30.2207,30.2394,30.1181,30.1275,92837.0
2018-12-31 14:00:00,32.3,32.32,32.21,32.31,185880.0,30.1181,30.1368,30.0342,30.1275,185880.0
2018-12-31 14:10:00,32.31,32.41,32.22,32.39,181183.0,30.1275,30.2207,30.0435,30.2021,181183.0
2018-12-31 14:20:00,32.39,32.4,32.27,32.3,141670.0,30.2021,30.2114,30.0902,30.1181,141670.0
2018-12-31 14:30:00,32.3,32.35,32.26,32.35,110535.0,30.1181,30.1648,30.0808,30.1648,110535.0
2018-12-31 14:40:00,32.34,32.51,32.33,32.48,134834.0,30.1554,30.314,30.1461,30.286,134834.0
2018-12-31 14:50:00,32.48,32.59,32.45,32.46,114046.0,30.286,30.3885,30.258,30.2673,114046.0
2018-12-31 15:00:00,32.45,32.56,32.45,32.52,201100.0,30.258,30.3606,30.258,30.3233,201100.0
2018-12-31 15:10:00,32.52,32.65,32.5,32.65,195186.0,30.3233,30.4445,30.3046,30.4445,195186.0
2018-12-31 15:20:00,32.65,32.69,32.56,32.61,212560.0,30.4445,30.4818,30.3606,30.4072,212560.0
2018-12-31 15:30:00,32.61,32.73,32.6,32.68,219162.0,30.4072,30.5191,30.3979,30.4725,219162.0
2018-12-31 15:40:00,32.68,32.71,32.56,32.58,321355.0,30.4725,30.5004,30.3606,30.3792,321355.0
2018-12-31 15:50:00,32.58,32.76,32.51,32.76,1000622.0,30.3792,30.5471,30.314,30.5471,1000622.0
2019-01-02 09:30:00,32.04,32.71,32.0,32.62,464361.0,29.8757,30.5004,29.8384,30.4165,464361.0
2019-01-02 09:40:00,32.62,33.04,32.57,33.03,393374.0,30.4165,30.8082,30.3699,30.7988,393374.0
2019-01-02 09:50:00,33.03,33.24,32.86,33.16,383722.0,30.7988,30.9946,30.6403,30.92,383722.0
2019-01-02 10:00:00,33.16,33.33,33.04,33.31,333431.0,30.92,31.0786,30.8082,31.0599,333431.0
2019-01-02 10:10:00,33.32,33.47,33.3,33.44,337128.0,31.0692,31.2091,31.0506,31.1811,337128.0
2019-01-02 10:20:00,33.44,33.69,33.4,33.62,414850.0,31.1811,31.4142,31.1438,31.349,414850.0
2019-01-02 10:30:00,33.62,33.69,33.5,33.54,206092.0,31.349,31.4142,31.2371,31.2744,206092.0
2019-01-02 10:40:00,33.55,33.74,33.55,33.64,287611.0,31.2837,31.4609,31.2837,31.3676,287611.0
2019-01-02 10:50:00,33.65,33.75,33.58,33.71,216943.0,31.3769,31.4702,31.3117,31.4329,216943.0
2019-01-02 11:00:00,33.71,33.73,33.54,33.7,191871.0,31.4329,31.4515,31.2744,31.4236,191871.0
2019-01-02 11:10:00,33.7,33.77,33.63,33.77,276421.0,31.4236,31.4888,31.3583,31.4888,276421.0
2019-01-02 11:20:00,33.77,33.79,33.56,33.61,509682.0,31.4888,31.5075,31.293,31.3396,509682.0
2019-01-02 11:30:00,33.61,33.62,33.51,33.58,203322.0,31.3396,31.349,31.2464,31.3117,203322.0
2019-01-02 11:40:00,33.57,33.71,33.56,33.59,187829.0,31.3024,31.4329,31.293,31.321,187829.0
2019-01-02 11:50:00,33.6,33.61,33.4,33.42,162935.0,31.3303,31.3396,31.1438,31.1625,162935.0
2019-01-02 12:00:00,33.41,33.42,33.31,33.32,206790.0,31.1532,31.1625,31.0599,31.0692,206790.0
2019-01-02 12:10:00,33.33,33.42,33.3,33.41,141814.0,31.0786,31.1625,31.0506,31.1532,141814.0
2019-01-02 12:20:00,33.41,33.44,33.39,33.4,121351.0,31.1532,31.1811,31.1345,31.1438,121351.0
2019-01-02 12:30:00,33.4,33.62,33.4,33.57,191601.0,31.1438,31.349,31.1438,31.3024,191601.0
2019-01-02 12:40:00,33.57,33.62,33.49,33.53,162803.0,31.3024,31.349,31.2278,31.2651,162803.0
2019-01-02 12:50:00,33.53,33.63,33.51,33.6,91540.0,31.2651,31.3583,31.2464,31.3303,91540.0
2019-01-02 13:00:00,33.6,33.71,33.59,33.71,168568.0,31.3303,31.4329,31.321,31.4329,168568.0
2019-01-02 13:10:00,33.7,33.71,33.53,33.59,169046.0,31.4236,31.4329,31.2651,31.321,169046.0
2019-01-02 13:20:00,33.59,33.6,33.5,33.53,127809.0,31.321,31.3303,31.2371,31.2651,127809.0
2019-01-02 13:30:00,33.53,33.63,33.53,33.56,138594.0,31.2651,31.3583,31.2651,31.293,138594.0
2019-01-02 13:40:00,33.55,33.58,33.51,33.52,165655.0,31.2837,31.3117,31.2464,31.2557,165655.0
2019-01-02 13:50:00,33.52,33.53,33.41,33.45,298627.0,31.2557,31.2651,31.1532,31.1905,298627.0
2019-01-02 14:00:00,33.45,33.46,33.37,33.39,174511.0,31.1905,31.1998,31.1159,31.1345,174511.0
2019-01-02 14:10:00,33.39,33.41,33.32,33.4,145061.0,31.1345,31.1532,31.0692,31.1438,145061.0
2019-01-02 14:20:00,33.4,33.57,33.39,33.55,130556.0,31.1438,31.3024,31.1345,31.2837,130556.0
2019-01-02 14:30:00,33.55,33.63,33.55,33.61,157980.0,31.2837,31.3583,31.2837,31.3396,157980.0
2019-01-02 14:40:00,33.62,33.64,33.56,33.64,385392.0,31.349,31.3676,31.293,31.3676,385392.0
2019-01-02 14:50:00,33.64,33.66,33.6,33.62,115452.0,31.3676,31.3863,31.3303,31.349,115452.0
2019-01-02 15:00:00,33.61,33.63,33.41,33.41,176593.0,31.3396,31.3583,31.1532,31.1532,176593.0
2019-01-02 15:10:00,33.41,33.44,33.35,33.38,210893.0,31.1532,31.1811,31.0972,31.1252,210893.0
2019-01-02 15:20:00,33.37,33.45,33.34,33.41,250600.0,31.1159,31.1905,31.0879,31.1532,250600.0
2019-01-02 15:30:00,33.4,33.45,33.33,33.37,222589.0,31.1438,31.1905,31.0786,31.1159,222589.0
2019-01-02 15:40:00,33.36,33.45,33.34,33.38,312702.0,31.1065,31.1905,31.0879,31.1252,312702.0
2019-01-02 15:50:00,33.38,33.53,33.38,33.49,618556.0,31.1252,31.2651,31.1252,31.2278,618556.0
2019-01-03 09:30:00,32.8,33.25,32.61,32.73,1383052.0,30.5844,31.004,30.4072,30.5191,1383052.0
2019-01-03 09:40:00,32.73,32.76,32.2,32.2,749789.0,30.5191,30.5471,30.0249,30.0249,749789.0
2019-01-03 09:50:00,32.21,32.34,32.01,32.2,537967.0,30.0342,30.1554,29.8477,30.0249,537967.0
2019-01-03 10:00:00,32.2,32.22,32.0,32.02,820355.0,30.0249,30.0435,29.8384,29.8571,820355.0
2019-01-03 10:10:00,32.02,32.05,31.86,32.04,627830.0,29.8571,29.885,29.7079,29.8757,627830.0
2019-01-03 10:20:00,32.03,32.2,32.01,32.06,560367.0,29.8664,30.0249,29.8477,29.8944,560367.0
2019-01-03 10:30:00,32.05,32.06,31.57,31.64,441153.0,29.885,29.8944,29.4375,29.5027,441153.0
2019-01-03 10:40:00,31.64,31.82,31.59,31.71,390896.0,29.5027,29.6706,29.4561,29.568,390896.0
2019-01-03 10:50:00,31.71,32.05,31.7,32.01,493672.0,29.568,29.885,29.5587,29.8477,493672.0
2019-01-03 11:00:00,32.0,32.07,31.91,31.91,418097.0,29.8384,29.9037,29.7545,29.7545,418097.0
2019-01-03 11:10:00,31.91,32.09,31.9,32.0,378349.0,29.7545,29.9223,29.7452,29.8384,378349.0
2019-01-03 11:20:00,32.01,32.19,32.01,32.14,244389.0,29.8477,30.0156,29.8477,29.9689,244389.0
2019-01-03 11:30:00,32.13,32.42,32.09,32.39,329444.0,29.9596,30.23,29.9223,30.2021,329444.0
2019-01-03 11:40:00,32.39,32.51,32.3,32.32,338004.0,30.2021,30.314,30.1181,30.1368,338004.0
2019-01-03 11:50:00,32.32,32.33,32.03,32.08,340591.0,30.1368,30.1461,29.8664,29.913,340591.0
2019-01-03 12:00:00,32.07,32.18,32.01,32.08,263478.0,29.9037,30.0062,29.8477,29.913,263478.0
2019-01-03 12:10:00,32.08,32.22,31.87,31.9,317030.0,29.913,30.0435,29.7172,29.7452,317030.0
2019-01-03 12:20:00,31.9,31.91,31.74,31.78,272675.0,29.7452,29.7545,29.596,29.6333,272675.0
2019-01-03 12:30:00,31.78,31.89,31.75,31.87,498318.0,29.6333,29.7358,29.6053,29.7172,498318.0
2019-01-03 12:40:00,31.87,31.99,31.84,31.9,281642.0,29.7172,29.8291,29.6892,29.7452,281642.0
2019-01-03 12:50:00,31.9,32.06,31.89,31.95,186111.0,29.7452,29.8944,29.7358,29.7918,186111.0
2019-01-03 13:00:00,31.94,31.94,31.82,31.88,244269.0,29.7825,29.7825,29.6706,29.7265,244269.0
2019-01-03 13:10:00,31.89,31.9,31.79,31.89,390363.0,29.7358,29.7452,29.6426,29.7358,390363.0
2019-01-03 13:20:00,31.89,31.9,31.77,31.78,299897.0,29.7358,29.7452,29.6239,29.6333,299897.0
2019-01-03 13:30:00,31.78,31.96,31.77,31.95,222108.0,29.6333,29.8011,29.6239,29.7918,222108.0
2019-01-03 13:40:00,31.94,32.07,31.91,31.92,205071.0,29.7825,29.9037,29.7545,29.7638,205071.0
2019-01-03 13:50:00,31.93,31.97,31.9,31.92,441565.0,29.7731,29.8104,29.7452,29.7638,441565.0
2019-01-03 14:00:00,31.91,31.98,31.88,31.93,564199.0,29.7545,29.8198,29.7265,29.7731,564199.0
2019-01-03 14:10:00,31.93,32.03,31.92,32.0,401006.0,29.7731,29.8664,29.7638,29.8384,401006.0
2019-01-03 14:20:00,31.99,32.13,31.96,32.1,315245.0,29.8291,29.9596,29.8011,29.9316,315245.0
2019-01-03 14:30:00,32.1,32.2,31.96,32.0,320675.0,29.9316,30.0249,29.8011,29.8384,320675.0
2019-01-03 14:40:00,31.99,32.04,31.93,31.96,392273.0,29.8291,29.8757,29.7731,29.8011,392273.0
2019-01-03 14:50:00,31.96,31.98,31.81,31.91,438286.0,29.8011,29.8198,29.6612,29.7545,438286.0
2019-01-03 15:00:00,31.92,32.02,31.89,32.0,379636.0,29.7638,29.8571,29.7358,29.8384,379636.0
2019-01-03 15:10:00,32.0,32.01,31.9,31.95,419854.0,29.8384,29.8477,29.7452,29.7918,419854.0
2019-01-03 15:20:00,31.95,31.98,31.73,31.73,750086.0,29.7918,29.8198,29.5866,29.5866,750086.0
2019-01-03 15:30:00,31.74,31.84,31.63,31.63,793243.0,29.596,29.6892,29.4934,29.4934,793243.0
2019-01-03 15:40:00,31.63,31.65,31.56,31.59,697587.0,29.4934,29.512,29.4281,29.4561,697587.0
2019-01-03 15:50:00,31.6,31.62,31.48,31.53,1540519.0,29.4654,29.4841,29.3535,29.4002,1540519.0
2019-01-04 09:30:00,32.26,32.71,32.21,32.61,672675.0,30.0808,30.5004,30.0342,30.4072,672675.0
2019-01-04 09:40:00,32.62,32.72,32.54,32.63,386044.0,30.4165,30.5098,30.3419,30.4258,386044.0
2019-01-04 09:50:00,32.63,32.64,32.4,32.43,280257.0,30.4258,30.4352,30.2114,30.2394,280257.0
2019-01-04 10:00:00,32.44,32.53,32.39,32.49,405473.0,30.2487,30.3326,30.2021,30.2953,405473.0
2019-01-04 10:10:00,32.49,32.64,32.48,32.55,328539.0,30.2953,30.4352,30.286,30.3513,328539.0
2019-01-04 10:20:00,32.55,32.9,32.45,32.9,762602.0,30.3513,30.6776,30.258,30.6776,762602.0
2019-01-04 10:30:00,32.89,32.9,32.67,32.7,327062.0,30.6683,30.6776,30.4631,30.4911,327062.0
2019-01-04 10:40:00,32.7,32.83,32.69,32.83,201921.0,30.4911,30.6123,30.4818,30.6123,201921.0
2019-01-04 10:50:00,32.84,33.02,32.83,33.01,359792.0,30.6217,30.7895,30.6123,30.7802,359792.0
2019-01-04 11:00:00,33.01,33.13,32.96,33.07,324363.0,30.7802,30.8921,30.7336,30.8361,324363.0
2019-01-04 11:10:00,33.07,33.2,33.04,33.14,286454.0,30.8361,30.9573,30.8082,30.9014,286454.0
2019-01-04 11:20:00,33.14,33.17,33.02,33.08,236392.0,30.9014,30.9294,30.7895,30.8455,236392.0
2019-01-04 11:30:00,33.08,33.1,32.93,32.99,293268.0,30.8455,30.8641,30.7056,30.7615,293268.0
2019-01-04 11:40:00,33.0,33.24,32.97,33.17,323471.0,30.7709,30.9946,30.7429,30.9294,323471.0
2019-01-04 11:50:00,33.17,33.34,33.14,33.3,271377.0,30.9294,31.0879,30.9014,31.0506,271377.0
2019-01-04 12:00:00,33.3,33.41,33.24,33.4,284124.0,31.0506,31.1532,30.9946,31.1438,284124.0
2019-01-04 12:10:00,33.4,33.5,33.32,33.49,201078.0,31.1438,31.2371,31.0692,31.2278,201078.0
2019-01-04 12:20:00,33.49,33.54,33.39,33.45,248594.0,31.2278,31.2744,31.1345,31.1905,248594.0
2019-01-04 12:30:00,33.45,33.56,33.45,33.5,213164.0,31.1905,31.293,31.1905,31.2371,213164.0
2019-01-04 12:40:00,33.5,33.55,33.44,33.49,163529.0,31.2371,31.2837,31.1811,31.2278,163529.0
2019-01-04 12:50:00,33.49,33.56,33.45,33.48,190419.0,31.2278,31.293,31.1905,31.2184,190419.0
2019-01-04 13:00:00,33.48,33.71,33.48,33.7,218118.0,31.2184,31.4329,31.2184,31.4236,218118.0
2019-01-04 13:10:00,33.71,33.71,33.57,33.69,190087.0,31.4329,31.4329,31.3024,31.4142,190087.0
2019-01-04 13:20:00,33.69,33.72,33.6,33.68,172029.0,31.4142,31.4422,31.3303,31.4049,172029.0
2019-01-04 13:30:00,33.69,33.85,33.69,33.75,304529.0,31.4142,31.5634,31.4142,31.4702,304529.0
2019-01-04 13:40:00,33.75,33.77,33.49,33.57,313339.0,31.4702,31.4888,31.2278,31.3024,313339.0
2019-01-04 13:50:00,33.58,33.66,33.51,33.66,231299.0,31.3117,31.3863,31.2464,31.3863,231299.0
2019-01-04 14:00:00,33.66,33.68,33.51,33.63,209781.0,31.3863,31.4049,31.2464,31.3583,209781.0
2019-01-04 14:10:00,33.63,33.71,33.59,33.67,172277.0,31.3583,31.4329,31.321,31.3956,172277.0
2019-01-04 14:20:00,33.67,33.85,33.65,33.83,205366.0,31.3956,31.5634,31.3769,31.5448,205366.0
2019-01-04 14:30:00,33.82,33.84,33.75,33.82,193445.0,31.5355,31.5541,31.4702,31.5355,193445.0
2019-01-04 14:40:00,33.82,33.85,33.7,33.72,271635.0,31.5355,31.5634,31.4236,31.4422,271635.0
2019-01-04 14:50:00,33.72,33.73,33.42,33.43,438891.0,31.4422,31.4515,31.1625,31.1718,438891.0
2019-01-04 15:00:00,33.42,33.56,33.4,33.48,393952.0,31.1625,31.293,31.1438,31.2184,393952.0
2019-01-04 15:10:00,33.48,33.64,33.47,33.55,314349.0,31.2184,31.3676,31.2091,31.2837,314349.0
2019-01-04 15:20:00,33.56,33.57,33.47,33.5,347715.0,31.293,31.3024,31.2091,31.2371,347715.0
2019-01-04 15:30:00,33.49,33.55,33.46,33.48,527751.0,31.2278,31.2837,31.1998,31.2184,527751.0
2019-01-04 15:40:00,33.49,33.72,33.45,33.69,674053.0,31.2278,31.4422,31.1905,31.4142,674053.0
2019-01-04 15:50:00,33.7,33.73,33.62,33.71,1311433.0,31.4236,31.4515,31.349,31.4329,1311433.0
2019-01-07 09:30:00,33.8,34.0,33.65,33.86,572001.0,31.5168,31.7033,31.3769,31.5728,572001.0
2019-01-07 09:40:00,33.86,34.12,33.78,34.05,343218.0,31.5728,31.8152,31.4982,31.7499,343218.0
2019-01-07 09:50:00,34.07,34.07,33.63,33.82,386362.0,31.7686,31.7686,31.3583,31.5355,386362.0
2019-01-07 10:00:00,33.82,34.1,33.75,34.09,300435.0,31.5355,31.7965,31.4702,31.7872,300435.0
2019-01-07 10:10:00,34.09,34.1,33.81,33.91,274365.0,31.7872,31.7965,31.5261,31.6194,274365.0
2019-01-07 10:20:00,33.91,34.08,33.82,34.02,139489.0,31.6194,31.7779,31.5355,31.722,139489.0
2019-01-07 10:30:00,34.02,34.13,33.94,33.97,194423.0,31.722,31.8245,31.6474,31.6753,194423.0
2019-01-07 10:40:00,33.97,34.17,33.94,34.06,226451.0,31.6753,31.8618,31.6474,31.7593,226451.0
2019-01-07 10:50:00,34.06,34.13,33.98,34.04,155855.0,31.7593,31.8245,31.6847,31.7406,155855.0
2019-01-07 11:00:00,34.04,34.15,33.97,34.03,192005.0,31.7406,31.8432,31.6753,31.7313,192005.0
2019-01-07 11:10:00,34.03,34.17,33.96,34.12,183332.0,31.7313,31.8618,31.666,31.8152,183332.0
2019-01-07 11:20:00,34.12,34.24,34.09,34.23,325638.0,31.8152,31.9271,31.7872,31.9178,325638.0
2019-01-07 11:30:00,34.24,34.29,34.1,34.26,240421.0,31.9271,31.9737,31.7965,31.9457,240421.0
2019-01-07 11:40:00,34.26,34.35,34.17,34.31,220915.0,31.9457,32.0297,31.8618,31.9924,220915.0
2019-01-07 11:50:00,34.3,34.45,34.28,34.45,195946.0,31.983,32.1229,31.9644,32.1229,195946.0
2019-01-07 12:00:00,34.45,34.5,34.37,34.4,173695.0,32.1229,32.1695,32.0483,32.0763,173695.0
2019-01-07 12:10:00,34.39,34.48,34.36,34.44,127104.0,32.067,32.1509,32.039,32.1136,127104.0
2019-01-07 12:20:00,34.44,34.58,34.42,34.58,142414.0,32.1136,32.2441,32.0949,32.2441,142414.0
2019-01-07 12:30:00,34.58,34.73,34.53,34.71,225084.0,32.2441,32.384,32.1975,32.3653,225084.0
2019-01-07 12:40:00,34.71,34.8,34.64,34.77,241973.0,32.3653,32.4493,32.3001,32.4213,241973.0
2019-01-07 12:50:00,34.77,34.77,34.64,34.66,224950.0,32.4213,32.4213,32.3001,32.3187,224950.0
2019-01-07 13:00:00,34.67,34.72,34.57,34.61,334737.0,32.328,32.3747,32.2348,32.2721,334737.0
2019-01-07 13:10:00,34.61,34.72,34.6,34.69,151919.0,32.2721,32.3747,32.2628,32.3467,151919.0
2019-01-07 13:20:00,34.69,34.72,34.53,34.57,99010.0,32.3467,32.3747,32.1975,32.2348,99010.0
2019-01-07 13:30:00,34.56,34.66,34.53,34.63,98567.0,32.2255,32.3187,32.1975,32.2907,98567.0
2019-01-07 13:40:00,34.62,34.64,34.5,34.52,120900.0,32.2814,32.3001,32.1695,32.1882,120900.0
2019-01-07 13:50:00,34.51,34.51,34.44,34.45,104666.0,32.1789,32.1789,32.1136,32.1229,104666.0
2019-01-07 14:00:00,34.46,34.5,34.41,34.44,108411.0,32.1322,32.1695,32.0856,32.1136,108411.0
2019-01-07 14:10:00,34.44,34.6,34.39,34.59,168513.0,32.1136,32.2628,32.067,32.2534,168513.0
2019-01-07 14:20:00,34.6,34.63,34.51,34.53,121341.0,32.2628,32.2907,32.1789,32.1975,121341.0
2019-01-07 14:30:00,34.53,34.58,34.48,34.55,149465.0,32.1975,32.2441,32.1509,32.2162,149465.0
2019-01-07 14:40:00,34.55,34.58,34.4,34.42,188264.0,32.2162,32.2441,32.0763,32.0949,188264.0
2019-01-07 14:50:00,34.42,34.46,34.35,34.38,151103.0,32.0949,32.1322,32.0297,32.0576,151103.0
2019-01-07 15:00:00,34.38,34.51,34.38,34.5,110945.0,32.0576,32.1789,32.0576,32.1695,110945.0
2019-01-07 15:10:00,34.5,34.54,34.45,34.53,122991.0,32.1695,32.2068,32.1229,32.1975,122991.0
2019-01-07 15:20:00,34.52,34.57,34.5,34.52,130999.0,32.1882,32.2348,32.1695,32.1882,130999.0
2019-01-07 15:30:00,34.53,34.54,34.42,34.43,219264.0,32.1975,32.2068,32.0949,32.1043,219264.0
2019-01-07 15:40:00,34.43,34.44,34.36,34.41,370798.0,32.1043,32.1136,32.039,32.0856,370798.0
2019-01-07 15:50:00,34.41,34.44,34.3,34.31,912204.0,32.0856,32.1136,31.983,31.9924,912204.0
2019-01-08 09:30:00,34.63,34.72,34.04,34.07,654375.0,32.2907,32.3747,31.7406,31.7686,654375.0
2019-01-08 09:40:00,34.05,34.1,33.85,33.95,335584.0,31.7499,31.7965,31.5634,31.6567,335584.0
2019-01-08 09:50:00,33.96,34.09,33.76,33.77,285255.0,31.666,31.7872,31.4795,31.4888,285255.0
2019-01-08 10:00:00,33.78,33.86,33.72,33.76,309642.0,31.4982,31.5728,31.4422,31.4795,309642.0
2019-01-08 10:10:00,33.76,33.78,33.09,33.09,519970.0,31.4795,31.4982,30.8548,30.8548,519970.0
2019-01-08 10:20:00,33.09,33.22,33.0,33.0,465443.0,30.8548,30.976,30.7709,30.7709,465443.0
2019-01-08 10:30:00,33.01,33.11,32.93,33.07,445691.0,30.7802,30.8734,30.7056,30.8361,445691.0
2019-01-08 10:40:00,33.07,33.17,32.87,33.01,323080.0,30.8361,30.9294,30.6496,30.7802,323080.0
2019-01-08 10:50:00,33.01,33.01,32.83,32.9,216532.0,30.7802,30.7802,30.6123,30.6776,216532.0
2019-01-08 11:00:00,32.9,32.97,32.83,32.93,298506.0,30.6776,30.7429,30.6123,30.7056,298506.0
2019-01-08 11:10:00,32.92,32.98,32.89,32.97,187490.0,30.6963,30.7522,30.6683,30.7429,187490.0
2019-01-08 11:20:00,32.97,32.99,32.82,32.82,172502.0,30.7429,30.7615,30.603,30.603,172502.0
2019-01-08 11:30:00,32.83,32.83,32.71,32.77,241292.0,30.6123,30.6123,30.5004,30.5564,241292.0
2019-01-08 11:40:00,32.77,32.88,32.67,32.86,257549.0,30.5564,30.659,30.4631,30.6403,257549.0
2019-01-08 11:50:00,32.84,32.96,32.78,32.9,167120.0,30.6217,30.7336,30.5657,30.6776,167120.0
2019-01-08 12:00:00,32.91,33.0,32.88,33.0,183892.0,30.6869,30.7709,30.659,30.7709,183892.0
2019-01-08 12:10:00,33.0,33.13,32.94,33.12,174471.0,30.7709,30.8921,30.7149,30.8827,174471.0
2019-01-08 12:20:00,33.11,33.22,33.1,33.1,171919.0,30.8734,30.976,30.8641,30.8641,171919.0
2019-01-08 12:30:00,33.11,33.11,33.0,33.01,160724.0,30.8734,30.8734,30.7709,30.7802,160724.0
2019-01-08 12:40:00,33.0,33.09,32.94,32.95,284614.0,30.7709,30.8548,30.7149,30.7242,284614.0
2019-01-08 12:50:00,32.95,32.95,32.75,32.86,288716.0,30.7242,30.7242,30.5377,30.6403,288716.0
2019-01-08 13:00:00,32.87,32.95,32.81,32.84,301444.0,30.6496,30.7242,30.5937,30.6217,301444.0
2019-01-08 13:10:00,32.85,32.98,32.81,32.86,172071.0,30.631,30.7522,30.5937,30.6403,172071.0
2019-01-08 13:20:00,32.86,32.96,32.85,32.91,151868.0,30.6403,30.7336,30.631,30.6869,151868.0
2019-01-08 13:30:00,32.91,32.91,32.83,32.85,131493.0,30.6869,30.6869,30.6123,30.631,131493.0
2019-01-08 13:40:00,32.84,32.88,32.76,32.87,199172.0,30.6217,30.659,30.5471,30.6496,199172.0
2019-01-08 13:50:00,32.87,32.97,32.85,32.91,238116.0,30.6496,30.7429,30.631,30.6869,238116.0
2019-01-08 14:00:00,32.91,32.93,32.84,32.87,135561.0,30.6869,30.7056,30.6217,30.6496,135561.0
2019-01-08 14:10:00,32.87,32.91,32.84,32.9,135166.0,30.6496,30.6869,30.6217,30.6776,135166.0
2019-01-08 14:20:00,32.9,32.97,32.82,32.97,144397.0,30.6776,30.7429,30.603,30.7429,144397.0
2019-01-08 14:30:00,32.96,33.04,32.94,32.94,232429.0,30.7336,30.8082,30.7149,30.7149,232429.0
2019-01-08 14:40:00,32.95,33.02,32.94,33.02,136022.0,30.7242,30.7895,30.7149,30.7895,136022.0
2019-01-08 14:50:00,33.01,33.02,32.92,32.93,193832.0,30.7802,30.7895,30.6963,30.7056,193832.0
2019-01-08 15:00:00,32.93,32.96,32.7,32.73,349374.0,30.7056,30.7336,30.4911,30.5191,349374.0
2019-01-08 15:10:00,32.73,32.86,32.71,32.85,248005.0,30.5191,30.6403,30.5004,30.631,248005.0
2019-01-08 15:20:00,32.86,32.88,32.79,32.84,243628.0,30.6403,30.659,30.575,30.6217,243628.0
2019-01-08 15:30:00,32.84,32.94,32.84,32.88,289575.0,30.6217,30.7149,30.6217,30.659,289575.0
2019-01-08 15:40:00,32.88,32.89,32.8,32.81,415151.0,30.659,30.6683,30.5844,30.5937,415151.0
2019-01-08 15:50:00,32.81,32.94,32.79,32.91,761190.0,30.5937,30.7149,30.575,30.6869,761190.0
2019-01-09 09:30:00,33.32,34.19,33.29,34.18,996637.0,31.0692,31.8805,31.0413,31.8711,996637.0
2019-01-09 09:40:00,34.17,34.22,33.93,34.19,491078.0,31.8618,31.9084,31.638,31.8805,491078.0
2019-01-09 09:50:00,34.19,34.35,34.05,34.09,431637.0,31.8805,32.0297,31.7499,31.7872,431637.0
2019-01-09 10:00:00,34.11,34.25,33.98,34.07,512201.0,31.8059,31.9364,31.6847,31.7686,512201.0
2019-01-09 10:10:00,34.07,34.21,34.03,34.18,274736.0,31.7686,31.8991,31.7313,31.8711,274736.0
2019-01-09 10:20:00,34.18,34.39,34.18,34.34,262189.0,31.8711,32.067,31.8711,32.0203,262189.0
2019-01-09 10:30:00,34.34,34.35,34.13,34.28,351973.0,32.0203,32.0297,31.8245,31.9644,351973.0
2019-01-09 10:40:00,34.28,34.36,34.01,34.13,338720.0,31.9644,32.039,31.7126,31.8245,338720.0
2019-01-09 10:50:00,34.13,34.22,34.09,34.15,202926.0,31.8245,31.9084,31.7872,31.8432,202926.0
2019-01-09 11:00:00,34.15,34.36,34.09,34.31,189339.0,31.8432,32.039,31.7872,31.9924,189339.0
2019-01-09 11:10:00,34.32,34.47,34.25,34.46,280712.0,32.0017,32.1416,31.9364,32.1322,280712.0
2019-01-09 11:20:00,34.45,34.55,34.42,34.48,228338.0,32.1229,32.2162,32.0949,32.1509,228338.0
2019-01-09 11:30:00,34.48,34.49,34.33,34.37,138599.0,32.1509,32.1602,32.011,32.0483,138599.0
2019-01-09 11:40:00,34.37,34.55,34.36,34.54,154069.0,32.0483,32.2162,32.039,32.2068,154069.0
2019-01-09 11:50:00,34.53,34.63,34.48,34.52,185991.0,32.1975,32.2907,32.1509,32.1882,185991.0
2019-01-09 12:00:00,34.53,34.55,34.46,34.47,154849.0,32.1975,32.2162,32.1322,32.1416,154849.0
2019-01-09 12:10:00,34.48,34.63,34.48,34.63,102856.0,32.1509,32.2907,32.1509,32.2907,102856.0
2019-01-09 12:20:00,34.64,34.74,34.62,34.73,239401.0,32.3001,32.3933,32.2814,32.384,239401.0
2019-01-09 12:30:00,34.73,34.76,34.64,34.67,223200.0,32.384,32.412,32.3001,32.328,223200.0
2019-01-09 12:40:00,34.66,34.72,34.56,34.67,261811.0,32.3187,32.3747,32.2255,32.328,261811.0
2019-01-09 12:50:00,34.69,34.83,34.69,34.81,182496.0,32.3467,32.4772,32.3467,32.4586,182496.0
2019-01-09 13:00:00,34.81,34.83,34.72,34.8,201684.0,32.4586,32.4772,32.3747,32.4493,201684.0
2019-01-09 13:10:00,34.8,34.84,34.76,34.77,180817.0,32.4493,32.4866,32.412,32.4213,180817.0
2019-01-09 13:20:00,34.77,34.79,34.6,34.62,137777.0,32.4213,32.4399,32.2628,32.2814,137777.0
2019-01-09 13:30:00,34.62,34.66,34.56,34.59,117280.0,32.2814,32.3187,32.2255,32.2534,117280.0
2019-01-09 13:40:00,34.6,34.61,34.46,34.48,170178.0,32.2628,32.2721,32.1322,32.1509,170178.0
2019-01-09 13:50:00,34.48,34.56,34.4,34.54,201119.0,32.1509,32.2255,32.0763,32.2068,201119.0
2019-01-09 14:00:00,34.53,34.65,34.45,34.6,163773.0,32.1975,32.3094,32.1229,32.2628,163773.0
2019-01-09 14:10:00,34.6,34.6,34.35,34.35,145320.0,32.2628,32.2628,32.0297,32.0297,145320.0
2019-01-09 14:20:00,34.34,34.4,34.28,34.39,99795.0,32.0203,32.0763,31.9644,32.067,99795.0
2019-01-09 14:30:00,34.39,34.44,34.35,34.42,109829.0,32.067,32.1136,32.0297,32.0949,109829.0
2019-01-09 14:40:00,34.42,34.53,34.38,34.53,135360.0,32.0949,32.1975,32.0576,32.1975,135360.0
2019-01-09 14:50:00,34.53,34.53,34.43,34.44,120383.0,32.1975,32.1975,32.1043,32.1136,120383.0
2019-01-09 15:00:00,34.43,34.5,34.42,34.46,140726.0,32.1043,32.1695,32.0949,32.1322,140726.0
2019-01-09 15:10:00,34.46,34.52,34.44,34.45,131042.0,32.1322,32.1882,32.1136,32.1229,131042.0
2019-01-09 15:20:00,34.46,34.5,34.44,34.46,185111.0,32.1322,32.1695,32.1136,32.1322,185111.0
2019-01-09 15:30:00,34.46,34.47,34.35,34.37,263486.0,32.1322,32.1416,32.0297,32.0483,263486.0
2019-01-09 15:40:00,34.37,34.39,34.31,34.33,359911.0,32.0483,32.067,31.9924,32.011,359911.0
2019-01-09 15:50:00,34.33,34.34,34.24,34.3,727566.0,32.011,32.0203,31.9271,31.983,727566.0
2019-01-10 09:30:00,34.08,34.25,33.89,34.18,433322.0,31.7779,31.9364,31.6007,31.8711,433322.0
2019-01-10 09:40:00,34.17,34.18,34.02,34.11,195185.0,31.8618,31.8711,31.722,31.8059,195185.0
2019-01-10 09:50:00,34.11,34.33,34.08,34.33,118646.0,31.8059,32.011,31.7779,32.011,118646.0
2019-01-10 10:00:00,34.32,34.64,34.29,34.6,324036.0,32.0017,32.3001,31.9737,32.2628,324036.0
2019-01-10 10:10:00,34.6,34.68,34.43,34.53,159668.0,32.2628,32.3374,32.1043,32.1975,159668.0
2019-01-10 10:20:00,34.52,34.61,34.5,34.55,162030.0,32.1882,32.2721,32.1695,32.2162,162030.0
2019-01-10 10:30:00,34.56,34.61,34.51,34.59,97858.0,32.2255,32.2721,32.1789,32.2534,97858.0
2019-01-10 10:40:00,34.59,34.6,34.49,34.57,79190.0,32.2534,32.2628,32.1602,32.2348,79190.0
2019-01-10 10:50:00,34.56,34.68,34.56,34.65,97936.0,32.2255,32.3374,32.2255,32.3094,97936.0
2019-01-10 11:00:00,34.65,34.68,34.57,34.63,121876.0,32.3094,32.3374,32.2348,32.2907,121876.0
2019-01-10 11:10:00,34.63,34.77,34.52,34.52,455068.0,32.2907,32.4213,32.1882,32.1882,455068.0
2019-01-10 11:20:00,34.52,34.57,34.42,34.44,92593.0,32.1882,32.2348,32.0949,32.1136,92593.0
2019-01-10 11:30:00,34.44,34.58,34.42,34.55,70872.0,32.1136,32.2441,32.0949,32.2162,70872.0
2019-01-10 11:40:00,34.55,34.6,34.45,34.49,62662.0,32.2162,32.2628,32.1229,32.1602,62662.0
2019-01-10 11:50:00,34.48,34.58,34.44,34.57,66523.0,32.1509,32.2441,32.1136,32.2348,66523.0
2019-01-10 12:00:00,34.56,34.6,34.44,34.44,113249.0,32.2255,32.2628,32.1136,32.1136,113249.0
2019-01-10 12:10:00,34.44,34.54,34.43,34.5,72925.0,32.1136,32.2068,32.1043,32.1695,72925.0
2019-01-10 12:20:00,34.48,34.58,34.47,34.57,53779.0,32.1509,32.2441,32.1416,32.2348,53779.0
2019-01-10 12:30:00,34.57,34.65,34.57,34.63,168050.0,32.2348,32.3094,32.2348,32.2907,168050.0
2019-01-10 12:40:00,34.63,34.68,34.53,34.65,104808.0,32.2907,32.3374,32.1975,32.3094,104808.0
2019-01-10 12:50:00,34.64,34.73,34.63,34.66,65181.0,32.3001,32.384,32.2907,32.3187,65181.0
2019-01-10 13:00:00,34.65,34.67,34.45,34.45,136345.0,32.3094,32.328,32.1229,32.1229,136345.0
2019-01-10 13:10:00,34.44,34.48,34.37,34.4,92234.0,32.1136,32.1509,32.0483,32.0763,92234.0
2019-01-10 13:20:00,34.4,34.45,34.35,34.43,69263.0,32.0763,32.1229,32.0297,32.1043,69263.0
2019-01-10 13:30:00,34.44,34.46,34.35,34.42,96734.0,32.1136,32.1322,32.0297,32.0949,96734.0
2019-01-10 13:40:00,34.41,34.47,34.33,34.47,95523.0,32.0856,32.1416,32.011,32.1416,95523.0
2019-01-10 13:50:00,34.47,34.52,34.43,34.48,87643.0,32.1416,32.1882,32.1043,32.1509,87643.0
2019-01-10 14:00:00,34.48,34.58,34.47,34.58,101557.0,32.1509,32.2441,32.1416,32.2441,101557.0
2019-01-10 14:10:00,34.59,34.64,34.56,34.64,89820.0,32.2534,32.3001,32.2255,32.3001,89820.0
2019-01-10 14:20:00,34.64,34.7,34.63,34.65,94664.0,32.3001,32.356,32.2907,32.3094,94664.0
2019-01-10 14:30:00,34.65,34.72,34.62,34.66,109799.0,32.3094,32.3747,32.2814,32.3187,109799.0
2019-01-10 14:40:00,34.66,34.75,34.63,34.64,122820.0,32.3187,32.4026,32.2907,32.3001,122820.0
2019-01-10 14:50:00,34.64,34.69,34.61,34.69,133579.0,32.3001,32.3467,32.2721,32.3467,133579.0
2019-01-10 15:00:00,34.69,34.73,34.64,34.66,113119.0,32.3467,32.384,32.3001,32.3187,113119.0
2019-01-10 15:10:00,34.65,34.73,34.61,34.7,135680.0,32.3094,32.384,32.2721,32.356,135680.0
2019-01-10 15:20:00,34.7,34.76,34.7,34.71,118570.0,32.356,32.412,32.356,32.3653,118570.0
2019-01-10 15:30:00,34.71,34.78,34.65,34.77,216900.0,32.3653,32.4306,32.3094,32.4213,216900.0
2019-01-10 15:40:00,34.78,34.82,34.75,34.77,287193.0,32.4306,32.4679,32.4026,32.4213,287193.0
2019-01-10 15:50:00,34.77,34.82,34.74,34.76,822725.0,32.4213,32.4679,32.3933,32.412,822725.0
2019-01-11 09:30:00,34.42,34.5,34.19,34.21,311410.0,32.0949,32.1695,31.8805,31.8991,311410.0
2019-01-11 09:40:00,34.21,34.54,34.2,34.51,161003.0,31.8991,32.2068,31.8898,32.1789,161003.0
2019-01-11 09:50:00,34.51,34.51,34.28,34.35,124559.0,32.1789,32.1789,31.9644,32.0297,124559.0
2019-01-11 10:00:00,34.36,34.56,34.34,34.55,139811.0,32.039,32.2255,32.0203,32.2162,139811.0
2019-01-11 10:10:00,34.55,34.61,34.47,34.59,99315.0,32.2162,32.2721,32.1416,32.2534,99315.0
2019-01-11 10:20:00,34.59,34.61,34.42,34.43,122490.0,32.2534,32.2721,32.0949,32.1043,122490.0
2019-01-11 10:30:00,34.42,34.58,34.38,34.57,133797.0,32.0949,32.2441,32.0576,32.2348,133797.0
2019-01-11 10:40:00,34.57,34.57,34.47,34.52,86552.0,32.2348,32.2348,32.1416,32.1882,86552.0
2019-01-11 10:50:00,34.51,34.7,34.44,34.69,112003.0,32.1789,32.356,32.1136,32.3467,112003.0
2019-01-11 11:00:00,34.7,34.73,34.57,34.63,100001.0,32.356,32.384,32.2348,32.2907,100001.0
2019-01-11 11:10:00,34.63,34.66,34.52,34.66,108728.0,32.2907,32.3187,32.1882,32.3187,108728.0
2019-01-11 11:20:00,34.65,34.75,34.59,34.64,120548.0,32.3094,32.4026,32.2534,32.3001,120548.0
2019-01-11 11:30:00,34.64,34.7,34.57,34.64,86445.0,32.3001,32.356,32.2348,32.3001,86445.0
2019-01-11 11:40:00,34.65,34.76,34.62,34.76,77635.0,32.3094,32.412,32.2814,32.412,77635.0
2019-01-11 11:50:00,34.75,34.76,34.69,34.74,86580.0,32.4026,32.412,32.3467,32.3933,86580.0
2019-01-11 12:00:00,34.74,34.82,34.73,34.79,104054.0,32.3933,32.4679,32.384,32.4399,104054.0
2019-01-11 12:10:00,34.79,34.84,34.76,34.8,74411.0,32.4399,32.4866,32.412,32.4493,74411.0
2019-01-11 12:20:00,34.8,35.09,34.78,35.08,236223.0,32.4493,32.7197,32.4306,32.7104,236223.0
2019-01-11 12:30:00,35.08,35.21,35.06,35.2,297444.0,32.7104,32.8316,32.6917,32.8222,297444.0
2019-01-11 12:40:00,35.19,35.32,35.14,35.15,170745.0,32.8129,32.9341,32.7663,32.7756,170745.0
2019-01-11 12:50:00,35.16,35.29,35.15,35.29,166667.0,32.7849,32.9062,32.7756,32.9062,166667.0
2019-01-11 13:00:00,35.28,35.31,35.17,35.21,244552.0,32.8968,32.9248,32.7943,32.8316,244552.0
2019-01-11 13:10:00,35.21,35.21,35.08,35.09,126299.0,32.8316,32.8316,32.7104,32.7197,126299.0
2019-01-11 13:20:00,35.08,35.09,34.88,35.0,235081.0,32.7104,32.7197,32.5239,32.6358,235081.0
2019-01-11 13:30:00,34.99,35.06,34.91,34.95,110054.0,32.6264,32.6917,32.5518,32.5891,110054.0
2019-01-11 13:40:00,34.95,35.0,34.9,34.9,51794.0,32.5891,32.6358,32.5425,32.5425,51794.0
2019-01-11 13:50:00,34.9,35.03,34.9,35.02,71186.0,32.5425,32.6637,32.5425,32.6544,71186.0
2019-01-11 14:00:00,35.02,35.02,34.94,35.01,74457.0,32.6544,32.6544,32.5798,32.6451,74457.0
2019-01-11 14:10:00,35.0,35.05,34.95,34.96,74591.0,32.6358,32.6824,32.5891,32.5985,74591.0
2019-01-11 14:20:00,34.97,34.99,34.87,34.89,67141.0,32.6078,32.6264,32.5145,32.5332,67141.0
2019-01-11 14:30:00,34.89,34.91,34.84,34.9,69593.0,32.5332,32.5518,32.4866,32.5425,69593.0
2019-01-11 14:40:00,34.91,34.91,34.8,34.81,74530.0,32.5518,32.5518,32.4493,32.4586,74530.0
2019-01-11 14:50:00,34.82,34.84,34.69,34.73,105266.0,32.4679,32.4866,32.3467,32.384,105266.0
2019-01-11 15:00:00,34.72,34.82,34.72,34.78,93985.0,32.3747,32.4679,32.3747,32.4306,93985.0
2019-01-11 15:10:00,34.79,34.83,34.76,34.79,70469.0,32.4399,32.4772,32.412,32.4399,70469.0
2019-01-11 15:20:00,34.79,34.81,34.76,34.79,120338.0,32.4399,32.4586,32.412,32.4399,120338.0
2019-01-11 15:30:00,34.78,34.84,34.77,34.81,120979.0,32.4306,32.4866,32.4213,32.4586,120979.0
2019-01-11 15:40:00,34.82,34.85,34.81,34.82,187223.0,32.4679,32.4959,32.4586,32.4679,187223.0
2019-01-11 15:50:00,34.82,34.83,34.75,34.78,434257.0,32.4679,32.4772,32.4026,32.4306,434257.0
2019-01-14 09:30:00,34.19,34.3,33.6,33.63,593904.0,31.8805,31.983,31.3303,31.3583,593904.0
2019-01-14 09:40:00,33.62,33.81,33.53,33.6,378007.0,31.349,31.5261,31.2651,31.3303,378007.0
2019-01-14 09:50:00,33.59,33.73,33.45,33.49,230528.0,31.321,31.4515,31.1905,31.2278,230528.0
2019-01-14 10:00:00,33.5,33.76,33.41,33.73,274202.0,31.2371,31.4795,31.1532,31.4515,274202.0
2019-01-14 10:10:00,33.73,33.79,33.6,33.75,210442.0,31.4515,31.5075,31.3303,31.4702,210442.0
2019-01-14 10:20:00,33.74,33.89,33.74,33.82,206823.0,31.4609,31.6007,31.4609,31.5355,206823.0
2019-01-14 10:30:00,33.83,33.89,33.79,33.8,167807.0,31.5448,31.6007,31.5075,31.5168,167807.0
2019-01-14 10:40:00,33.8,33.84,33.69,33.7,102527.0,31.5168,31.5541,31.4142,31.4236,102527.0
2019-01-14 10:50:00,33.7,33.81,33.64,33.75,162985.0,31.4236,31.5261,31.3676,31.4702,162985.0
2019-01-14 11:00:00,33.74,33.79,33.67,33.72,167660.0,31.4609,31.5075,31.3956,31.4422,167660.0
2019-01-14 11:10:00,33.73,33.77,33.63,33.66,155379.0,31.4515,31.4888,31.3583,31.3863,155379.0
2019-01-14 11:20:00,33.66,33.85,33.64,33.83,173456.0,31.3863,31.5634,31.3676,31.5448,173456.0
2019-01-14 11:30:00,33.84,34.11,33.83,34.04,189922.0,31.5541,31.8059,31.5448,31.7406,189922.0
2019-01-14 11:40:00,34.05,34.14,34.03,34.12,173482.0,31.7499,31.8338,31.7313,31.8152,173482.0
2019-01-14 11:50:00,34.11,34.15,34.02,34.06,171988.0,31.8059,31.8432,31.722,31.7593,171988.0
2019-01-14 12:00:00,34.06,34.1,33.99,34.07,129175.0,31.7593,31.7965,31.694,31.7686,129175.0
2019-01-14 12:10:00,34.07,34.22,34.05,34.22,125125.0,31.7686,31.9084,31.7499,31.9084,125125.0
2019-01-14 12:20:00,34.21,34.22,34.11,34.16,76971.0,31.8991,31.9084,31.8059,31.8525,76971.0
2019-01-14 12:30:00,34.16,34.2,34.11,34.16,127708.0,31.8525,31.8898,31.8059,31.8525,127708.0
2019-01-14 12:40:00,34.16,34.3,34.15,34.28,143795.0,31.8525,31.983,31.8432,31.9644,143795.0
2019-01-14 12:50:00,34.27,34.28,34.13,34.14,113873.0,31.9551,31.9644,31.8245,31.8338,113873.0
2019-01-14 13:00:00,34.14,34.19,34.08,34.14,112901.0,31.8338,31.8805,31.7779,31.8338,112901.0
2019-01-14 13:10:00,34.14,34.27,34.14,34.19,155116.0,31.8338,31.9551,31.8338,31.8805,155116.0
2019-01-14 13:20:00,34.19,34.25,34.17,34.2,105871.0,31.8805,31.9364,31.8618,31.8898,105871.0
2019-01-14 13:30:00,34.21,34.25,34.19,34.2,69323.0,31.8991,31.9364,31.8805,31.8898,69323.0
2019-01-14 13:40:00,34.2,34.23,34.15,34.18,75783.0,31.8898,31.9178,31.8432,31.8711,75783.0
2019-01-14 13:50:00,34.18,34.18,34.1,34.12,54225.0,31.8711,31.8711,31.7965,31.8152,54225.0
2019-01-14 14:00:00,34.11,34.12,34.0,34.01,96364.0,31.8059,31.8152,31.7033,31.7126,96364.0
2019-01-14 14:10:00,34.01,34.03,33.94,33.94,114564.0,31.7126,31.7313,31.6474,31.6474,114564.0
2019-01-14 14:20:00,33.94,33.97,33.91,33.93,82385.0,31.6474,31.6753,31.6194,31.638,82385.0
2019-01-14 14:30:00,33.93,33.97,33.9,33.92,100329.0,31.638,31.6753,31.6101,31.6287,100329.0
2019-01-14 14:40:00,33.93,34.0,33.91,33.97,103721.0,31.638,31.7033,31.6194,31.6753,103721.0
2019-01-14 14:50:00,33.97,33.98,33.93,33.93,56088.0,31.6753,31.6847,31.638,31.638,56088.0
2019-01-14 15:00:00,33.94,33.96,33.91,33.93,107981.0,31.6474,31.666,31.6194,31.638,107981.0
2019-01-14 15:10:00,33.93,33.94,33.86,33.92,88754.0,31.638,31.6474,31.5728,31.6287,88754.0
2019-01-14 15:20:00,33.92,34.03,33.92,33.98,118294.0,31.6287,31.7313,31.6287,31.6847,118294.0
2019-01-14 15:30:00,33.98,34.04,33.97,34.02,119138.0,31.6847,31.7406,31.6753,31.722,119138.0
2019-01-14 15:40:00,34.02,34.03,33.89,33.91,245475.0,31.722,31.7313,31.6007,31.6194,245475.0
2019-01-14 15:50:00,33.91,33.94,33.82,33.84,591298.0,31.6194,31.6474,31.5355,31.5541,591298.0
2019-01-15 09:30:00,34.09,34.33,34.02,34.3,351692.0,31.7872,32.011,31.722,31.983,351692.0
2019-01-15 09:40:00,34.3,34.3,33.96,33.96,265851.0,31.983,31.983,31.666,31.666,265851.0
2019-01-15 09:50:00,33.97,34.04,33.86,33.94,178206.0,31.6753,31.7406,31.5728,31.6474,178206.0
2019-01-15 10:00:00,33.94,34.13,33.93,34.04,249039.0,31.6474,31.8245,31.638,31.7406,249039.0
2019-01-15 10:10:00,34.05,34.06,33.85,33.87,187246.0,31.7499,31.7593,31.5634,31.5821,187246.0
2019-01-15 10:20:00,33.87,33.91,33.77,33.87,138164.0,31.5821,31.6194,31.4888,31.5821,138164.0
2019-01-15 10:30:00,33.88,33.94,33.79,33.83,167655.0,31.5914,31.6474,31.5075,31.5448,167655.0
2019-01-15 10:40:00,33.83,33.88,33.72,33.73,118120.0,31.5448,31.5914,31.4422,31.4515,118120.0
2019-01-15 10:50:00,33.74,33.81,33.71,33.72,135553.0,31.4609,31.5261,31.4329,31.4422,135553.0
2019-01-15 11:00:00,33.73,33.73,33.59,33.62,165095.0,31.4515,31.4515,31.321,31.349,165095.0
2019-01-15 11:10:00,33.62,33.67,33.56,33.63,139399.0,31.349,31.3956,31.293,31.3583,139399.0
2019-01-15 11:20:00,33.64,33.65,33.49,33.49,164869.0,31.3676,31.3769,31.2278,31.2278,164869.0
2019-01-15 11:30:00,33.5,33.59,33.44,33.57,179157.0,31.2371,31.321,31.1811,31.3024,179157.0
2019-01-15 11:40:00,33.57,33.63,33.55,33.61,151998.0,31.3024,31.3583,31.2837,31.3396,151998.0
2019-01-15 11:50:00,33.61,33.68,33.58,33.64,119650.0,31.3396,31.4049,31.3117,31.3676,119650.0
2019-01-15 12:00:00,33.64,33.77,33.64,33.65,118772.0,31.3676,31.4888,31.3676,31.3769,118772.0
2019-01-15 12:10:00,33.66,33.72,33.61,33.67,97086.0,31.3863,31.4422,31.3396,31.3956,97086.0
2019-01-15 12:20:00,33.67,33.72,33.65,33.68,70896.0,31.3956,31.4422,31.3769,31.4049,70896.0
2019-01-15 12:30:00,33.69,33.7,33.63,33.69,59318.0,31.4142,31.4236,31.3583,31.4142,59318.0
2019-01-15 12:40:00,33.69,33.72,33.67,33.71,62994.0,31.4142,31.4422,31.3956,31.4329,62994.0
2019-01-15 12:50:00,33.7,33.71,33.63,33.67,71227.0,31.4236,31.4329,31.3583,31.3956,71227.0
2019-01-15 13:00:00,33.67,33.72,33.64,33.7,70277.0,31.3956,31.4422,31.3676,31.4236,70277.0
2019-01-15 13:10:00,33.7,33.71,33.62,33.64,67591.0,31.4236,31.4329,31.349,31.3676,67591.0
2019-01-15 13:20:00,33.64,33.65,33.58,33.58,76242.0,31.3676,31.3769,31.3117,31.3117,76242.0
2019-01-15 13:30:00,33.59,33.64,33.58,33.61,59926.0,31.321,31.3676,31.3117,31.3396,59926.0
2019-01-15 13:40:00,33.61,33.66,33.6,33.64,73245.0,31.3396,31.3863,31.3303,31.3676,73245.0
2019-01-15 13:50:00,33.64,33.65,33.59,33.62,69646.0,31.3676,31.3769,31.321,31.349,69646.0
2019-01-15 14:00:00,33.62,33.73,33.61,33.65,124409.0,31.349,31.4515,31.3396,31.3769,124409.0
2019-01-15 14:10:00,33.64,33.66,33.56,33.62,75980.0,31.3676,31.3863,31.293,31.349,75980.0
2019-01-15 14:20:00,33.62,33.62,33.44,33.46,136313.0,31.349,31.349,31.1811,31.1998,136313.0
2019-01-15 14:30:00,33.45,33.52,33.4,33.47,122725.0,31.1905,31.2557,31.1438,31.2091,122725.0
2019-01-15 14:40:00,33.47,33.58,33.46,33.53,172397.0,31.2091,31.3117,31.1998,31.2651,172397.0
2019-01-15 14:50:00,33.54,33.67,33.53,33.66,74363.0,31.2744,31.3956,31.2651,31.3863,74363.0
2019-01-15 15:00:00,33.66,33.69,33.61,33.68,91593.0,31.3863,31.4142,31.3396,31.4049,91593.0
2019-01-15 15:10:00,33.68,33.7,33.65,33.66,82573.0,31.4049,31.4236,31.3769,31.3863,82573.0
2019-01-15 15:20:00,33.66,33.68,33.62,33.67,145594.0,31.3863,31.4049,31.349,31.3956,145594.0
2019-01-15 15:30:00,33.67,33.72,33.66,33.72,134331.0,31.3956,31.4422,31.3863,31.4422,134331.0
2019-01-15 15:40:00,33.72,33.77,33.71,33.74,188425.0,31.4422,31.4888,31.4329,31.4609,188425.0
2019-01-15 15:50:00,33.74,33.77,33.7,33.75,423450.0,31.4609,31.4888,31.4236,31.4702,423450.0
2019-01-16 09:30:00,33.76,34.03,33.56,33.96,300048.0,31.4795,31.7313,31.293,31.666,300048.0
2019-01-16 09:40:00,33.97,34.19,33.91,34.13,245858.0,31.6753,31.8805,31.6194,31.8245,245858.0
2019-01-16 09:50:00,34.13,34.27,34.12,34.18,215937.0,31.8245,31.9551,31.8152,31.8711,215937.0
2019-01-16 10:00:00,34.18,34.19,34.05,34.06,106563.0,31.8711,31.8805,31.7499,31.7593,106563.0
2019-01-16 10:10:00,34.07,34.25,34.01,34.2,226490.0,31.7686,31.9364,31.7126,31.8898,226490.0
2019-01-16 10:20:00,34.2,34.25,34.07,34.11,155435.0,31.8898,31.9364,31.7686,31.8059,155435.0
2019-01-16 10:30:00,34.11,34.12,34.0,34.02,78211.0,31.8059,31.8152,31.7033,31.722,78211.0
2019-01-16 10:40:00,34.02,34.11,33.94,34.11,108357.0,31.722,31.8059,31.6474,31.8059,108357.0
2019-01-16 10:50:00,34.11,34.22,34.11,34.19,160008.0,31.8059,31.9084,31.8059,31.8805,160008.0
2019-01-16 11:00:00,34.2,34.22,34.03,34.09,144751.0,31.8898,31.9084,31.7313,31.7872,144751.0
2019-01-16 11:10:00,34.1,34.19,34.08,34.18,105871.0,31.7965,31.8805,31.7779,31.8711,105871.0
2019-01-16 11:20:00,34.18,34.22,34.1,34.18,84770.0,31.8711,31.9084,31.7965,31.8711,84770.0
2019-01-16 11:30:00,34.19,34.24,34.1,34.19,89319.0,31.8805,31.9271,31.7965,31.8805,89319.0
2019-01-16 11:40:00,34.18,34.25,34.12,34.12,120445.0,31.8711,31.9364,31.8152,31.8152,120445.0
2019-01-16 11:50:00,34.13,34.14,34.06,34.07,72134.0,31.8245,31.8338,31.7593,31.7686,72134.0
2019-01-16 12:00:00,34.07,34.16,34.06,34.12,88633.0,31.7686,31.8525,31.7593,31.8152,88633.0
2019-01-16 12:10:00,34.12,34.19,34.0,34.04,140438.0,31.8152,31.8805,31.7033,31.7406,140438.0
2019-01-16 12:20:00,34.04,34.05,33.94,33.99,82085.0,31.7406,31.7499,31.6474,31.694,82085.0
2019-01-16 12:30:00,33.99,34.0,33.92,33.99,88288.0,31.694,31.7033,31.6287,31.694,88288.0
2019-01-16 12:40:00,34.0,34.05,34.0,34.01,87611.0,31.7033,31.7499,31.7033,31.7126,87611.0
2019-01-16 12:50:00,34.01,34.08,33.97,33.98,65862.0,31.7126,31.7779,31.6753,31.6847,65862.0
2019-01-16 13:00:00,33.97,33.97,33.83,33.87,88582.0,31.6753,31.6753,31.5448,31.5821,88582.0
2019-01-16 13:10:00,33.86,33.9,33.81,33.9,55771.0,31.5728,31.6101,31.5261,31.6101,55771.0
2019-01-16 13:20:00,33.9,33.93,33.87,33.89,57453.0,31.6101,31.638,31.5821,31.6007,57453.0
2019-01-16 13:30:00,33.88,33.88,33.82,33.87,79961.0,31.5914,31.5914,31.5355,31.5821,79961.0
2019-01-16 13:40:00,33.87,33.94,33.85,33.94,97365.0,31.5821,31.6474,31.5634,31.6474,97365.0
2019-01-16 13:50:00,33.94,33.96,33.9,33.92,80981.0,31.6474,31.666,31.6101,31.6287,80981.0
2019-01-16 14:00:00,33.93,33.96,33.89,33.89,84905.0,31.638,31.666,31.6007,31.6007,84905.0
2019-01-16 14:10:00,33.9,33.9,33.79,33.81,94655.0,31.6101,31.6101,31.5075,31.5261,94655.0
2019-01-16 14:20:00,33.81,33.85,33.79,33.82,72770.0,31.5261,31.5634,31.5075,31.5355,72770.0
2019-01-16 14:30:00,33.82,33.94,33.81,33.92,95000.0,31.5355,31.6474,31.5261,31.6287,95000.0
2019-01-16 14:40:00,33.92,33.94,33.85,33.86,110238.0,31.6287,31.6474,31.5634,31.5728,110238.0
2019-01-16 14:50:00,33.86,33.9,33.82,33.82,146568.0,31.5728,31.6101,31.5355,31.5355,146568.0
2019-01-16 15:00:00,33.83,33.87,33.79,33.84,144880.0,31.5448,31.5821,31.5075,31.5541,144880.0
2019-01-16 15:10:00,33.84,33.92,33.84,33.9,137195.0,31.5541,31.6287,31.5541,31.6101,137195.0
2019-01-16 15:20:00,33.9,33.95,33.88,33.95,159797.0,31.6101,31.6567,31.5914,31.6567,159797.0
2019-01-16 15:30:00,33.95,33.95,33.81,33.84,229788.0,31.6567,31.6567,31.5261,31.5541,229788.0
2019-01-16 15:40:00,33.84,33.84,33.71,33.72,294046.0,31.5541,31.5541,31.4329,31.4422,294046.0
2019-01-16 15:50:00,33.73,33.75,33.61,33.64,648077.0,31.4515,31.4702,31.3396,31.3676,648077.0
2019-01-17 09:30:00,33.5,33.66,33.25,33.25,579625.0,31.2371,31.3863,31.004,31.004,579625.0
2019-01-17 09:40:00,33.26,33.51,33.25,33.45,299239.0,31.0133,31.2464,31.004,31.1905,299239.0
2019-01-17 09:50:00,33.45,33.83,33.45,33.75,412144.0,31.1905,31.5448,31.1905,31.4702,412144.0
2019-01-17 10:00:00,33.74,33.76,33.56,33.67,149994.0,31.4609,31.4795,31.293,31.3956,149994.0
2019-01-17 10:10:00,33.68,33.88,33.68,33.72,195251.0,31.4049,31.5914,31.4049,31.4422,195251.0
2019-01-17 10:20:00,33.72,33.95,33.69,33.95,161670.0,31.4422,31.6567,31.4142,31.6567,161670.0
2019-01-17 10:30:00,33.95,33.98,33.89,33.9,224560.0,31.6567,31.6847,31.6007,31.6101,224560.0
2019-01-17 10:40:00,33.9,33.99,33.88,33.97,137872.0,31.6101,31.694,31.5914,31.6753,137872.0
2019-01-17 10:50:00,33.97,34.17,33.94,34.16,167715.0,31.6753,31.8618,31.6474,31.8525,167715.0
2019-01-17 11:00:00,34.16,34.2,34.02,34.03,156020.0,31.8525,31.8898,31.722,31.7313,156020.0
2019-01-17 11:10:00,34.04,34.07,33.96,34.0,160339.0,31.7406,31.7686,31.666,31.7033,160339.0
2019-01-17 11:20:00,34.0,34.05,33.96,34.0,112103.0,31.7033,31.7499,31.666,31.7033,112103.0
2019-01-17 11:30:00,33.99,34.06,33.96,34.04,75220.0,31.694,31.7593,31.666,31.7406,75220.0
2019-01-17 11:40:00,34.05,34.1,34.0,34.01,114366.0,31.7499,31.7965,31.7033,31.7126,114366.0
2019-01-17 11:50:00,34.01,34.06,33.99,34.01,130498.0,31.7126,31.7593,31.694,31.7126,130498.0
2019-01-17 12:00:00,34.01,34.04,33.93,33.98,94021.0,31.7126,31.7406,31.638,31.6847,94021.0
2019-01-17 12:10:00,33.97,34.03,33.97,33.99,42546.0,31.6753,31.7313,31.6753,31.694,42546.0
2019-01-17 12:20:00,33.99,33.99,33.91,33.95,57822.0,31.694,31.694,31.6194,31.6567,57822.0
2019-01-17 12:30:00,33.95,34.01,33.93,33.95,56202.0,31.6567,31.7126,31.638,31.6567,56202.0
2019-01-17 12:40:00,33.95,34.0,33.94,34.0,69793.0,31.6567,31.7033,31.6474,31.7033,69793.0
2019-01-17 12:50:00,34.0,34.0,33.9,33.94,57553.0,31.7033,31.7033,31.6101,31.6474,57553.0
2019-01-17 13:00:00,33.94,34.01,33.93,34.01,48232.0,31.6474,31.7126,31.638,31.7126,48232.0
2019-01-17 13:10:00,34.0,34.05,33.97,34.04,85050.0,31.7033,31.7499,31.6753,31.7406,85050.0
2019-01-17 13:20:00,34.04,34.08,34.01,34.03,77541.0,31.7406,31.7779,31.7126,31.7313,77541.0
2019-01-17 13:30:00,34.02,34.06,33.99,33.99,118935.0,31.722,31.7593,31.694,31.694,118935.0
2019-01-17 13:40:00,34.0,34.01,33.93,33.98,87754.0,31.7033,31.7126,31.638,31.6847,87754.0
2019-01-17 13:50:00,33.98,34.04,33.95,34.02,85394.0,31.6847,31.7406,31.6567,31.722,85394.0
2019-01-17 14:00:00,34.01,34.04,34.0,34.04,67873.0,31.7126,31.7406,31.7033,31.7406,67873.0
2019-01-17 14:10:00,34.04,34.08,34.0,34.02,57602.0,31.7406,31.7779,31.7033,31.722,57602.0
2019-01-17 14:20:00,34.02,34.03,33.95,33.99,84560.0,31.722,31.7313,31.6567,31.694,84560.0
2019-01-17 14:30:00,33.98,34.13,33.96,34.11,201238.0,31.6847,31.8245,31.666,31.8059,201238.0
2019-01-17 14:40:00,34.1,34.63,34.1,34.61,499945.0,31.7965,32.2907,31.7965,32.2721,499945.0
2019-01-17 14:50:00,34.61,34.63,34.22,34.31,361875.0,32.2721,32.2907,31.9084,31.9924,361875.0
2019-01-17 15:00:00,34.32,34.33,34.16,34.29,174341.0,32.0017,32.011,31.8525,31.9737,174341.0
2019-01-17 15:10:00,34.3,34.48,34.25,34.48,268935.0,31.983,32.1509,31.9364,32.1509,268935.0
2019-01-17 15:20:00,34.48,34.59,34.45,34.58,301613.0,32.1509,32.2534,32.1229,32.2441,301613.0
2019-01-17 15:30:00,34.58,34.71,34.53,34.53,397015.0,32.2441,32.3653,32.1975,32.1975,397015.0
2019-01-17 15:40:00,34.53,34.57,34.45,34.48,326187.0,32.1975,32.2348,32.1229,32.1509,326187.0
2019-01-17 15:50:00,34.48,34.55,34.45,34.54,755714.0,32.1509,32.2162,32.1229,32.2068,755714.0
2019-01-18 09:30:00,34.96,35.21,34.85,34.9,1075711.0,32.5985,32.8316,32.4959,32.5425,1075711.0
2019-01-18 09:40:00,34.91,35.04,34.63,35.03,227728.0,32.5518,32.6731,32.2907,32.6637,227728.0
2019-01-18 09:50:00,35.03,35.11,34.83,35.06,206946.0,32.6637,32.7383,32.4772,32.6917,206946.0
2019-01-18 10:00:00,35.05,35.3,34.88,35.27,333077.0,32.6824,32.9155,32.5239,32.8875,333077.0
2019-01-18 10:10:00,35.28,35.59,35.25,35.58,356174.0,32.8968,33.1859,32.8689,33.1766,356174.0
2019-01-18 10:20:00,35.58,35.69,35.46,35.62,368337.0,33.1766,33.2791,33.0647,33.2139,368337.0
2019-01-18 10:30:00,35.62,35.73,35.53,35.71,223839.0,33.2139,33.3164,33.13,33.2978,223839.0
2019-01-18 10:40:00,35.7,35.84,35.62,35.84,253711.0,33.2885,33.419,33.2139,33.419,253711.0
2019-01-18 10:50:00,35.84,36.07,35.84,36.05,431534.0,33.419,33.6335,33.419,33.6148,431534.0
2019-01-18 11:00:00,36.05,36.3,36.04,36.15,369434.0,33.6148,33.8479,33.6055,33.7081,369434.0
2019-01-18 11:10:00,36.15,36.17,36.03,36.05,180461.0,33.7081,33.7267,33.5962,33.6148,180461.0
2019-01-18 11:20:00,36.05,36.18,35.97,36.16,194995.0,33.6148,33.736,33.5402,33.7174,194995.0
2019-01-18 11:30:00,36.16,36.19,36.03,36.14,145563.0,33.7174,33.7454,33.5962,33.6987,145563.0
2019-01-18 11:40:00,36.14,36.18,36.1,36.14,97587.0,33.6987,33.736,33.6614,33.6987,97587.0
2019-01-18 11:50:00,36.14,36.2,36.05,36.19,102393.0,33.6987,33.7547,33.6148,33.7454,102393.0
2019-01-18 12:00:00,36.19,36.25,36.1,36.12,139266.0,33.7454,33.8013,33.6614,33.6801,139266.0
2019-01-18 12:10:00,36.12,36.28,36.11,36.27,145529.0,33.6801,33.8293,33.6708,33.82,145529.0
2019-01-18 12:20:00,36.28,36.32,36.23,36.23,250776.0,33.8293,33.8666,33.7827,33.7827,250776.0
2019-01-18 12:30:00,36.24,36.25,36.1,36.13,178058.0,33.792,33.8013,33.6614,33.6894,178058.0
2019-01-18 12:40:00,36.13,36.2,36.06,36.09,193883.0,33.6894,33.7547,33.6242,33.6521,193883.0
2019-01-18 12:50:00,36.09,36.13,36.04,36.09,121774.0,33.6521,33.6894,33.6055,33.6521,121774.0
2019-01-18 13:00:00,36.09,36.1,35.87,35.88,213721.0,33.6521,33.6614,33.447,33.4563,213721.0
2019-01-18 13:10:00,35.88,35.9,35.81,35.88,138424.0,33.4563,33.475,33.391,33.4563,138424.0
2019-01-18 13:20:00,35.87,35.91,35.84,35.86,136278.0,33.447,33.4843,33.419,33.4377,136278.0
2019-01-18 13:30:00,35.87,35.88,35.79,35.82,119073.0,33.447,33.4563,33.3724,33.4004,119073.0
2019-01-18 13:40:00,35.82,35.85,35.76,35.8,138472.0,33.4004,33.4283,33.3444,33.3817,138472.0
2019-01-18 13:50:00,35.81,35.83,35.76,35.8,92597.0,33.391,33.4097,33.3444,33.3817,92597.0
2019-01-18 14:00:00,35.81,35.83,35.76,35.81,105307.0,33.391,33.4097,33.3444,33.391,105307.0
2019-01-18 14:10:00,35.81,35.82,35.66,35.7,140581.0,33.391,33.4004,33.2512,33.2885,140581.0
2019-01-18 14:20:00,35.69,35.72,35.6,35.63,162404.0,33.2791,33.3071,33.1952,33.2232,162404.0
2019-01-18 14:30:00,35.63,35.65,35.52,35.6,184891.0,33.2232,33.2418,33.1206,33.1952,184891.0
2019-01-18 14:40:00,35.61,35.68,35.59,35.67,144146.0,33.2045,33.2698,33.1859,33.2605,144146.0
2019-01-18 14:50:00,35.67,35.68,35.63,35.64,105895.0,33.2605,33.2698,33.2232,33.2325,105895.0
2019-01-18 15:00:00,35.65,35.65,35.54,35.6,138145.0,33.2418,33.2418,33.1393,33.1952,138145.0
2019-01-18 15:10:00,35.59,35.68,35.59,35.66,176948.0,33.1859,33.2698,33.1859,33.2512,176948.0
2019-01-18 15:20:00,35.66,35.66,35.6,35.65,115308.0,33.2512,33.2512,33.1952,33.2418,115308.0
2019-01-18 15:30:00,35.65,35.68,35.58,35.65,268435.0,33.2418,33.2698,33.1766,33.2418,268435.0
2019-01-18 15:40:00,35.65,35.73,35.59,35.61,350318.0,33.2418,33.3164,33.1859,33.2045,350318.0
2019-01-18 15:50:00,35.61,35.73,35.57,35.71,772795.0,33.2045,33.3164,33.1673,33.2978,772795.0
2019-01-22 09:30:00,35.33,35.37,34.85,34.93,448628.0,32.9435,32.9808,32.4959,32.5705,448628.0
2019-01-22 09:40:00,34.93,35.09,34.77,34.78,378414.0,32.5705,32.7197,32.4213,32.4306,378414.0
2019-01-22 09:50:00,34.77,34.85,34.55,34.81,293115.0,32.4213,32.4959,32.2162,32.4586,293115.0
2019-01-22 10:00:00,34.82,34.87,34.65,34.69,212691.0,32.4679,32.5145,32.3094,32.3467,212691.0
2019-01-22 10:10:00,34.68,34.79,34.57,34.6,224023.0,32.3374,32.4399,32.2348,32.2628,224023.0
2019-01-22 10:20:00,34.61,34.82,34.6,34.77,168923.0,32.2721,32.4679,32.2628,32.4213,168923.0
2019-01-22 10:30:00,34.77,34.95,34.73,34.88,159503.0,32.4213,32.5891,32.384,32.5239,159503.0
2019-01-22 10:40:00,34.88,34.92,34.65,34.72,196491.0,32.5239,32.5612,32.3094,32.3747,196491.0
2019-01-22 10:50:00,34.72,34.76,34.6,34.6,185674.0,32.3747,32.412,32.2628,32.2628,185674.0
2019-01-22 11:00:00,34.6,34.68,34.55,34.62,185245.0,32.2628,32.3374,32.2162,32.2814,185245.0
2019-01-22 11:10:00,34.62,34.63,34.51,34.54,166415.0,32.2814,32.2907,32.1789,32.2068,166415.0
2019-01-22 11:20:00,34.54,34.62,34.52,34.55,148483.0,32.2068,32.2814,32.1882,32.2162,148483.0
2019-01-22 11:30:00,34.54,34.61,34.51,34.58,71493.0,32.2068,32.2721,32.1789,32.2441,71493.0
2019-01-22 11:40:00,34.58,34.58,34.4,34.46,173542.0,32.2441,32.2441,32.0763,32.1322,173542.0
2019-01-22 11:50:00,34.47,34.5,34.41,34.48,76850.0,32.1416,32.1695,32.0856,32.1509,76850.0
2019-01-22 12:00:00,34.48,34.51,34.35,34.41,219097.0,32.1509,32.1789,32.0297,32.0856,219097.0
2019-01-22 12:10:00,34.43,34.49,34.39,34.42,82281.0,32.1043,32.1602,32.067,32.0949,82281.0
2019-01-22 12:20:00,34.42,34.45,34.37,34.4,68341.0,32.0949,32.1229,32.0483,32.0763,68341.0
2019-01-22 12:30:00,34.41,34.49,34.38,34.47,94875.0,32.0856,32.1602,32.0576,32.1416,94875.0
2019-01-22 12:40:00,34.48,34.51,34.43,34.47,67355.0,32.1509,32.1789,32.1043,32.1416,67355.0
2019-01-22 12:50:00,34.47,34.47,34.36,34.37,104195.0,32.1416,32.1416,32.039,32.0483,104195.0
2019-01-22 13:00:00,34.36,34.37,34.27,34.33,99826.0,32.039,32.0483,31.9551,32.011,99826.0
2019-01-22 13:10:00,34.33,34.34,34.18,34.21,118388.0,32.011,32.0203,31.8711,31.8991,118388.0
2019-01-22 13:20:00,34.2,34.35,34.2,34.31,137195.0,31.8898,32.0297,31.8898,31.9924,137195.0
2019-01-22 13:30:00,34.31,34.41,34.28,34.35,144753.0,31.9924,32.0856,31.9644,32.0297,144753.0
2019-01-22 13:40:00,34.34,34.39,34.3,34.34,75517.0,32.0203,32.067,31.983,32.0203,75517.0
2019-01-22 13:50:00,34.34,34.4,34.33,34.34,82895.0,32.0203,32.0763,32.011,32.0203,82895.0
2019-01-22 14:00:00,34.33,34.46,34.32,34.38,116062.0,32.011,32.1322,32.0017,32.0576,116062.0
2019-01-22 14:10:00,34.37,34.52,34.36,34.47,90626.0,32.0483,32.1882,32.039,32.1416,90626.0
2019-01-22 14:20:00,34.48,34.48,34.35,34.37,114718.0,32.1509,32.1509,32.0297,32.0483,114718.0
2019-01-22 14:30:00,34.37,34.41,34.31,34.36,134464.0,32.0483,32.0856,31.9924,32.039,134464.0
2019-01-22 14:40:00,34.36,34.43,34.24,34.24,255376.0,32.039,32.1043,31.9271,31.9271,255376.0
2019-01-22 14:50:00,34.24,34.3,34.17,34.26,165946.0,31.9271,31.983,31.8618,31.9457,165946.0
2019-01-22 15:00:00,34.25,34.31,34.12,34.15,179663.0,31.9364,31.9924,31.8152,31.8432,179663.0
2019-01-22 15:10:00,34.15,34.21,34.12,34.2,156636.0,31.8432,31.8991,31.8152,31.8898,156636.0
2019-01-22 15:20:00,34.2,34.33,34.19,34.26,144046.0,31.8898,32.011,31.8805,31.9457,144046.0
2019-01-22 15:30:00,34.26,34.46,34.2,34.46,300824.0,31.9457,32.1322,31.8898,32.1322,300824.0
2019-01-22 15:40:00,34.46,34.48,34.29,34.33,352753.0,32.1322,32.1509,31.9737,32.011,352753.0
2019-01-22 15:50:00,34.33,34.44,34.27,34.44,872895.0,32.011,32.1136,31.9551,32.1136,872895.0
2019-01-23 09:30:00,34.71,34.94,34.62,34.71,586157.0,32.3653,32.5798,32.2814,32.3653,586157.0
2019-01-23 09:40:00,34.71,34.87,34.57,34.57,306996.0,32.3653,32.5145,32.2348,32.2348,306996.0
2019-01-23 09:50:00,34.57,34.92,34.56,34.86,351097.0,32.2348,32.5612,32.2255,32.5052,351097.0
2019-01-23 10:00:00,34.85,34.94,34.77,34.87,351416.0,32.4959,32.5798,32.4213,32.5145,351416.0
2019-01-23 10:10:00,34.87,34.92,34.55,34.55,212114.0,32.5145,32.5612,32.2162,32.2162,212114.0
2019-01-23 10:20:00,34.56,34.63,34.49,34.51,168473.0,32.2255,32.2907,32.1602,32.1789,168473.0
2019-01-23 10:30:00,34.51,34.59,34.45,34.45,146678.0,32.1789,32.2534,32.1229,32.1229,146678.0
2019-01-23 10:40:00,34.45,34.55,34.42,34.47,189453.0,32.1229,32.2162,32.0949,32.1416,189453.0
2019-01-23 10:50:00,34.46,34.49,34.41,34.44,138207.0,32.1322,32.1602,32.0856,32.1136,138207.0
2019-01-23 11:00:00,34.44,34.5,34.38,34.45,190208.0,32.1136,32.1695,32.0576,32.1229,190208.0
2019-01-23 11:10:00,34.45,34.53,34.26,34.27,165696.0,32.1229,32.1975,31.9457,31.9551,165696.0
2019-01-23 11:20:00,34.28,34.28,34.09,34.17,145135.0,31.9644,31.9644,31.7872,31.8618,145135.0
2019-01-23 11:30:00,34.16,34.2,34.03,34.05,104902.0,31.8525,31.8898,31.7313,31.7499,104902.0
2019-01-23 11:40:00,34.05,34.06,33.81,33.82,203823.0,31.7499,31.7593,31.5261,31.5355,203823.0
2019-01-23 11:50:00,33.82,33.9,33.81,33.9,136867.0,31.5355,31.6101,31.5261,31.6101,136867.0
2019-01-23 12:00:00,33.89,33.92,33.73,33.77,146758.0,31.6007,31.6287,31.4515,31.4888,146758.0
2019-01-23 12:10:00,33.77,33.79,33.7,33.76,124698.0,31.4888,31.5075,31.4236,31.4795,124698.0
2019-01-23 12:20:00,33.77,33.91,33.77,33.9,96818.0,31.4888,31.6194,31.4888,31.6101,96818.0
2019-01-23 12:30:00,33.89,33.97,33.84,33.87,141146.0,31.6007,31.6753,31.5541,31.5821,141146.0
2019-01-23 12:40:00,33.86,34.03,33.83,34.02,85163.0,31.5728,31.7313,31.5448,31.722,85163.0
2019-01-23 12:50:00,34.02,34.04,33.96,33.97,72324.0,31.722,31.7406,31.666,31.6753,72324.0
2019-01-23 13:00:00,33.97,33.97,33.84,33.94,91859.0,31.6753,31.6753,31.5541,31.6474,91859.0
2019-01-23 13:10:00,33.95,34.12,33.92,34.06,208831.0,31.6567,31.8152,31.6287,31.7593,208831.0
2019-01-23 13:20:00,34.07,34.15,34.03,34.12,188926.0,31.7686,31.8432,31.7313,31.8152,188926.0
2019-01-23 13:30:00,34.12,34.24,34.12,34.16,171912.0,31.8152,31.9271,31.8152,31.8525,171912.0
2019-01-23 13:40:00,34.15,34.26,34.14,34.25,103588.0,31.8432,31.9457,31.8338,31.9364,103588.0
2019-01-23 13:50:00,34.24,34.3,34.14,34.16,219162.0,31.9271,31.983,31.8338,31.8525,219162.0
2019-01-23 14:00:00,34.17,34.41,34.16,34.4,271769.0,31.8618,32.0856,31.8525,32.0763,271769.0
2019-01-23 14:10:00,34.41,34.42,34.26,34.3,163717.0,32.0856,32.0949,31.9457,31.983,163717.0
2019-01-23 14:20:00,34.3,34.39,34.29,34.34,133215.0,31.983,32.067,31.9737,32.0203,133215.0
2019-01-23 14:30:00,34.36,34.4,34.23,34.25,211463.0,32.039,32.0763,31.9178,31.9364,211463.0
2019-01-23 14:40:00,34.25,34.27,34.13,34.16,130042.0,31.9364,31.9551,31.8245,31.8525,130042.0
2019-01-23 14:50:00,34.16,34.23,34.11,34.17,124228.0,31.8525,31.9178,31.8059,31.8618,124228.0
2019-01-23 15:00:00,34.16,34.28,34.14,34.28,147793.0,31.8525,31.9644,31.8338,31.9644,147793.0
2019-01-23 15:10:00,34.27,34.31,34.22,34.27,211367.0,31.9551,31.9924,31.9084,31.9551,211367.0
2019-01-23 15:20:00,34.27,34.32,34.21,34.26,107330.0,31.9551,32.0017,31.8991,31.9457,107330.0
2019-01-23 15:30:00,34.26,34.27,34.16,34.22,186854.0,31.9457,31.9551,31.8525,31.9084,186854.0
2019-01-23 15:40:00,34.22,34.31,34.2,34.3,245485.0,31.9084,31.9924,31.8898,31.983,245485.0
2019-01-23 15:50:00,34.3,34.36,34.26,34.3,904238.0,31.983,32.039,31.9457,31.983,904238.0
2019-01-24 09:30:00,36.16,37.03,36.01,36.98,1709221.0,33.7174,34.5286,33.5775,34.482,1709221.0
2019-01-24 09:40:00,36.98,37.38,36.8,37.29,1232478.0,34.482,34.855,34.3142,34.7711,1232478.0
2019-01-24 09:50:00,37.29,37.7,37.28,37.63,1105375.0,34.7711,35.1534,34.7617,35.0881,1105375.0
2019-01-24 10:00:00,37.63,37.65,37.42,37.47,847770.0,35.0881,35.1067,34.8923,34.9389,847770.0
2019-01-24 10:10:00,37.47,37.64,37.35,37.49,794998.0,34.9389,35.0974,34.827,34.9576,794998.0
2019-01-24 10:20:00,37.49,37.72,37.42,37.67,474279.0,34.9576,35.172,34.8923,35.1254,474279.0
2019-01-24 10:30:00,37.68,37.92,37.63,37.68,722242.0,35.1347,35.3585,35.0881,35.1347,722242.0
2019-01-24 10:40:00,37.68,37.74,37.56,37.57,729905.0,35.1347,35.1907,35.0228,35.0322,729905.0
2019-01-24 10:50:00,37.57,37.59,37.32,37.42,810157.0,35.0322,35.0508,34.799,34.8923,810157.0
2019-01-24 11:00:00,37.42,37.83,37.38,37.74,669229.0,34.8923,35.2746,34.855,35.1907,669229.0
2019-01-24 11:10:00,37.74,37.78,37.47,37.67,476151.0,35.1907,35.228,34.9389,35.1254,476151.0
2019-01-24 11:20:00,37.66,37.85,37.6,37.8,383061.0,35.1161,35.2932,35.0601,35.2466,383061.0
2019-01-24 11:30:00,37.8,37.86,37.73,37.84,397012.0,35.2466,35.3026,35.1813,35.2839,397012.0
2019-01-24 11:40:00,37.84,37.84,37.67,37.75,228557.0,35.2839,35.2839,35.1254,35.2,228557.0
2019-01-24 11:50:00,37.74,37.77,37.62,37.73,230807.0,35.1907,35.2186,35.0788,35.1813,230807.0
2019-01-24 12:00:00,37.72,37.74,37.65,37.73,151830.0,35.172,35.1907,35.1067,35.1813,151830.0
2019-01-24 12:10:00,37.72,37.75,37.66,37.72,198185.0,35.172,35.2,35.1161,35.172,198185.0
2019-01-24 12:20:00,37.73,37.75,37.58,37.64,217413.0,35.1813,35.2,35.0415,35.0974,217413.0
2019-01-24 12:30:00,37.65,37.7,37.57,37.64,166541.0,35.1067,35.1534,35.0322,35.0974,166541.0
2019-01-24 12:40:00,37.64,37.65,37.53,37.58,200123.0,35.0974,35.1067,34.9949,35.0415,200123.0
2019-01-24 12:50:00,37.58,37.66,37.52,37.65,346294.0,35.0415,35.1161,34.9855,35.1067,346294.0
2019-01-24 13:00:00,37.64,37.67,37.37,37.4,300833.0,35.0974,35.1254,34.8457,34.8736,300833.0
2019-01-24 13:10:00,37.4,37.4,37.23,37.34,293360.0,34.8736,34.8736,34.7151,34.8177,293360.0
2019-01-24 13:20:00,37.34,37.4,37.22,37.32,293861.0,34.8177,34.8736,34.7058,34.799,293861.0
2019-01-24 13:30:00,37.32,37.43,37.26,37.42,181026.0,34.799,34.9016,34.7431,34.8923,181026.0
2019-01-24 13:40:00,37.42,37.45,37.28,37.34,214914.0,34.8923,34.9203,34.7617,34.8177,214914.0
2019-01-24 13:50:00,37.35,37.46,37.35,37.44,156130.0,34.827,34.9296,34.827,34.9109,156130.0
2019-01-24 14:00:00,37.44,37.48,37.34,37.41,209161.0,34.9109,34.9482,34.8177,34.883,209161.0
2019-01-24 14:10:00,37.41,37.48,37.4,37.47,144885.0,34.883,34.9482,34.8736,34.9389,144885.0
2019-01-24 14:20:00,37.47,37.59,37.47,37.57,186107.0,34.9389,35.0508,34.9389,35.0322,186107.0
2019-01-24 14:30:00,37.56,37.58,37.48,37.55,139977.0,35.0228,35.0415,34.9482,35.0135,139977.0
2019-01-24 14:40:00,37.55,37.63,37.52,37.55,125024.0,35.0135,35.0881,34.9855,35.0135,125024.0
2019-01-24 14:50:00,37.56,37.7,37.55,37.69,215693.0,35.0228,35.1534,35.0135,35.144,215693.0
2019-01-24 15:00:00,37.69,37.75,37.68,37.73,275801.0,35.144,35.2,35.1347,35.1813,275801.0
2019-01-24 15:10:00,37.73,37.87,37.73,37.81,409424.0,35.1813,35.3119,35.1813,35.2559,409424.0
2019-01-24 15:20:00,37.8,37.83,37.7,37.72,408064.0,35.2466,35.2746,35.1534,35.172,408064.0
2019-01-24 15:30:00,37.72,37.73,37.64,37.67,319194.0,35.172,35.1813,35.0974,35.1254,319194.0
2019-01-24 15:40:00,37.68,37.76,37.66,37.68,466836.0,35.1347,35.2093,35.1161,35.1347,466836.0
2019-01-24 15:50:00,37.69,37.86,37.68,37.82,1600348.0,35.144,35.3026,35.1347,35.2653,1600348.0
2019-01-25 09:30:00,38.4,39.18,38.31,38.63,1590420.0,35.8061,36.5334,35.7222,36.0205,1590420.0
2019-01-25 09:40:00,38.63,39.17,38.58,38.85,792222.0,36.0205,36.5241,35.9739,36.2257,792222.0
2019-01-25 09:50:00,38.85,38.88,38.52,38.68,853249.0,36.2257,36.2537,35.918,36.0672,853249.0
2019-01-25 10:00:00,38.68,38.83,38.56,38.79,460979.0,36.0672,36.207,35.9553,36.1697,460979.0
2019-01-25 10:10:00,38.79,39.0,38.7,38.97,472457.0,36.1697,36.3656,36.0858,36.3376,472457.0
2019-01-25 10:20:00,38.97,39.07,38.79,38.99,711253.0,36.3376,36.4308,36.1697,36.3562,711253.0
2019-01-25 10:30:00,38.99,39.16,38.98,39.0,461383.0,36.3562,36.5147,36.3469,36.3656,461383.0
2019-01-25 10:40:00,39.0,39.22,38.95,39.17,513383.0,36.3656,36.5707,36.3189,36.5241,513383.0
2019-01-25 10:50:00,39.17,39.19,39.03,39.15,437380.0,36.5241,36.5427,36.3935,36.5054,437380.0
2019-01-25 11:00:00,39.15,39.21,39.07,39.09,248477.0,36.5054,36.5614,36.4308,36.4495,248477.0
2019-01-25 11:10:00,39.09,39.09,38.81,38.83,324484.0,36.4495,36.4495,36.1884,36.207,324484.0
2019-01-25 11:20:00,38.83,38.99,38.79,38.97,303329.0,36.207,36.3562,36.1697,36.3376,303329.0
2019-01-25 11:30:00,38.97,39.15,38.94,39.14,161203.0,36.3376,36.5054,36.3096,36.4961,161203.0
2019-01-25 11:40:00,39.15,39.25,39.12,39.21,349154.0,36.5054,36.5987,36.4774,36.5614,349154.0
2019-01-25 11:50:00,39.21,39.24,39.06,39.09,275023.0,36.5614,36.5893,36.4215,36.4495,275023.0
2019-01-25 12:00:00,39.1,39.12,38.97,39.1,279355.0,36.4588,36.4774,36.3376,36.4588,279355.0
2019-01-25 12:10:00,39.09,39.15,39.01,39.15,183498.0,36.4495,36.5054,36.3749,36.5054,183498.0
2019-01-25 12:20:00,39.15,39.31,39.11,39.28,220270.0,36.5054,36.6546,36.4681,36.6266,220270.0
2019-01-25 12:30:00,39.27,39.38,39.21,39.38,238322.0,36.6173,36.7199,36.5614,36.7199,238322.0
2019-01-25 12:40:00,39.38,39.4,39.12,39.19,253436.0,36.7199,36.7385,36.4774,36.5427,253436.0
2019-01-25 12:50:00,39.18,39.39,39.11,39.37,273298.0,36.5334,36.7292,36.4681,36.7106,273298.0
2019-01-25 13:00:00,39.37,39.48,39.35,39.46,236830.0,36.7106,36.8131,36.6919,36.7945,236830.0
2019-01-25 13:10:00,39.45,39.46,39.35,39.38,254806.0,36.7852,36.7945,36.6919,36.7199,254806.0
2019-01-25 13:20:00,39.38,39.45,39.36,39.38,173459.0,36.7199,36.7852,36.7012,36.7199,173459.0
2019-01-25 13:30:00,39.39,39.46,39.31,39.34,225929.0,36.7292,36.7945,36.6546,36.6826,225929.0
2019-01-25 13:40:00,39.33,39.4,39.29,39.37,206645.0,36.6733,36.7385,36.636,36.7106,206645.0
2019-01-25 13:50:00,39.38,39.42,39.26,39.27,236155.0,36.7199,36.7572,36.608,36.6173,236155.0
2019-01-25 14:00:00,39.27,39.43,39.18,39.4,173681.0,36.6173,36.7665,36.5334,36.7385,173681.0
2019-01-25 14:10:00,39.4,39.42,39.31,39.38,412211.0,36.7385,36.7572,36.6546,36.7199,412211.0
2019-01-25 14:20:00,39.38,39.4,39.06,39.09,354015.0,36.7199,36.7385,36.4215,36.4495,354015.0
2019-01-25 14:30:00,39.09,39.19,39.01,39.18,281554.0,36.4495,36.5427,36.3749,36.5334,281554.0
2019-01-25 14:40:00,39.18,39.22,39.1,39.17,246900.0,36.5334,36.5707,36.4588,36.5241,246900.0
2019-01-25 14:50:00,39.17,39.27,39.13,39.22,296509.0,36.5241,36.6173,36.4868,36.5707,296509.0
2019-01-25 15:00:00,39.22,39.29,39.17,39.22,259178.0,36.5707,36.636,36.5241,36.5707,259178.0
2019-01-25 15:10:00,39.22,39.34,39.22,39.33,226305.0,36.5707,36.6826,36.5707,36.6733,226305.0
2019-01-25 15:20:00,39.34,39.39,39.29,39.3,218578.0,36.6826,36.7292,36.636,36.6453,218578.0
2019-01-25 15:30:00,39.3,39.31,39.2,39.3,316718.0,36.6453,36.6546,36.552,36.6453,316718.0
2019-01-25 15:40:00,39.3,39.33,39.26,39.31,449521.0,36.6453,36.6733,36.608,36.6546,449521.0
2019-01-25 15:50:00,39.3,39.31,39.12,39.18,1081610.0,36.6453,36.6546,36.4774,36.5334,1081610.0
2019-01-28 09:30:00,37.61,38.45,37.52,38.36,824178.0,35.0694,35.8527,34.9855,35.7688,824178.0
2019-01-28 09:40:00,38.36,38.71,38.27,38.34,696190.0,35.7688,36.0951,35.6849,35.7501,696190.0
2019-01-28 09:50:00,38.33,38.6,38.27,38.53,711684.0,35.7408,35.9926,35.6849,35.9273,711684.0
2019-01-28 10:00:00,38.52,38.72,38.43,38.67,628462.0,35.918,36.1045,35.8341,36.0578,628462.0
2019-01-28 10:10:00,38.67,38.72,38.55,38.69,263269.0,36.0578,36.1045,35.946,36.0765,263269.0
2019-01-28 10:20:00,38.69,38.79,38.63,38.72,286625.0,36.0765,36.1697,36.0205,36.1045,286625.0
2019-01-28 10:30:00,38.71,38.78,38.62,38.63,250542.0,36.0951,36.1604,36.0112,36.0205,250542.0
2019-01-28 10:40:00,38.64,38.83,38.63,38.71,185208.0,36.0299,36.207,36.0205,36.0951,185208.0
2019-01-28 10:50:00,38.71,38.87,38.66,38.66,207973.0,36.0951,36.2443,36.0485,36.0485,207973.0
2019-01-28 11:00:00,38.66,38.81,38.62,38.79,236440.0,36.0485,36.1884,36.0112,36.1697,236440.0
2019-01-28 11:10:00,38.78,38.94,38.75,38.9,200390.0,36.1604,36.3096,36.1324,36.2723,200390.0
2019-01-28 11:20:00,38.9,38.95,38.83,38.86,186661.0,36.2723,36.3189,36.207,36.235,186661.0
2019-01-28 11:30:00,38.87,38.92,38.68,38.7,225644.0,36.2443,36.291,36.0672,36.0858,225644.0
2019-01-28 11:40:00,38.7,38.7,38.54,38.66,237465.0,36.0858,36.0858,35.9366,36.0485,237465.0
2019-01-28 11:50:00,38.66,38.74,38.52,38.52,196598.0,36.0485,36.1231,35.918,35.918,196598.0
2019-01-28 12:00:00,38.52,38.58,38.44,38.58,152360.0,35.918,35.9739,35.8434,35.9739,152360.0
2019-01-28 12:10:00,38.57,38.61,38.52,38.59,182745.0,35.9646,36.0019,35.918,35.9833,182745.0
2019-01-28 12:20:00,38.59,38.74,38.58,38.7,132338.0,35.9833,36.1231,35.9739,36.0858,132338.0
2019-01-28 12:30:00,38.7,38.73,38.59,38.71,140020.0,36.0858,36.1138,35.9833,36.0951,140020.0
2019-01-28 12:40:00,38.71,38.74,38.64,38.65,129835.0,36.0951,36.1231,36.0299,36.0392,129835.0
2019-01-28 12:50:00,38.64,38.68,38.48,38.53,161202.0,36.0299,36.0672,35.8807,35.9273,161202.0
2019-01-28 13:00:00,38.52,38.58,38.42,38.58,131666.0,35.918,35.9739,35.8247,35.9739,131666.0
2019-01-28 13:10:00,38.58,38.6,38.51,38.6,164969.0,35.9739,35.9926,35.9087,35.9926,164969.0
2019-01-28 13:20:00,38.59,38.7,38.53,38.55,189758.0,35.9833,36.0858,35.9273,35.946,189758.0
2019-01-28 13:30:00,38.55,38.64,38.51,38.57,129723.0,35.946,36.0299,35.9087,35.9646,129723.0
2019-01-28 13:40:00,38.57,38.61,38.52,38.53,93473.0,35.9646,36.0019,35.918,35.9273,93473.0
2019-01-28 13:50:00,38.52,38.62,38.5,38.6,120879.0,35.918,36.0112,35.8993,35.9926,120879.0
2019-01-28 14:00:00,38.6,38.62,38.47,38.55,130467.0,35.9926,36.0112,35.8714,35.946,130467.0
2019-01-28 14:10:00,38.55,38.55,38.46,38.54,152946.0,35.946,35.946,35.862,35.9366,152946.0
2019-01-28 14:20:00,38.54,38.6,38.52,38.58,141859.0,35.9366,35.9926,35.918,35.9739,141859.0
2019-01-28 14:30:00,38.58,38.69,38.57,38.67,190342.0,35.9739,36.0765,35.9646,36.0578,190342.0
2019-01-28 14:40:00,38.66,38.8,38.65,38.8,173802.0,36.0485,36.1791,36.0392,36.1791,173802.0
2019-01-28 14:50:00,38.8,38.86,38.8,38.82,268537.0,36.1791,36.235,36.1791,36.1977,268537.0
2019-01-28 15:00:00,38.82,38.85,38.79,38.83,236172.0,36.1977,36.2257,36.1697,36.207,236172.0
2019-01-28 15:10:00,38.83,38.92,38.82,38.88,154924.0,36.207,36.291,36.1977,36.2537,154924.0
2019-01-28 15:20:00,38.88,38.92,38.8,38.8,162813.0,36.2537,36.291,36.1791,36.1791,162813.0
2019-01-28 15:30:00,38.81,38.89,38.76,38.82,227949.0,36.1884,36.263,36.1418,36.1977,227949.0
2019-01-28 15:40:00,38.82,38.84,38.73,38.73,234035.0,36.1977,36.2164,36.1138,36.1138,234035.0
2019-01-28 15:50:00,38.73,38.76,38.67,38.69,941545.0,36.1138,36.1418,36.0578,36.0765,941545.0
2019-01-29 09:30:00,39.28,39.35,38.25,38.39,779923.0,36.6266,36.6919,35.6662,35.7968,779923.0
2019-01-29 09:40:00,38.38,38.68,38.33,38.66,371552.0,35.7874,36.0672,35.7408,36.0485,371552.0
2019-01-29 09:50:00,38.66,38.81,38.5,38.51,266089.0,36.0485,36.1884,35.8993,35.9087,266089.0
2019-01-29 10:00:00,38.52,38.72,38.49,38.49,277879.0,35.918,36.1045,35.89,35.89,277879.0
2019-01-29 10:10:00,38.49,38.58,38.37,38.48,228399.0,35.89,35.9739,35.7781,35.8807,228399.0
2019-01-29 10:20:00,38.48,38.63,38.48,38.6,168879.0,35.8807,36.0205,35.8807,35.9926,168879.0
2019-01-29 10:30:00,38.61,38.64,38.33,38.35,173134.0,36.0019,36.0299,35.7408,35.7595,173134.0
2019-01-29 10:40:00,38.35,38.38,38.16,38.22,272413.0,35.7595,35.7874,35.5823,35.6382,272413.0
2019-01-29 10:50:00,38.22,38.26,38.11,38.22,230177.0,35.6382,35.6755,35.5357,35.6382,230177.0
2019-01-29 11:00:00,38.21,38.23,38.12,38.21,166237.0,35.6289,35.6476,35.545,35.6289,166237.0
2019-01-29 11:10:00,38.22,38.23,38.09,38.15,139995.0,35.6382,35.6476,35.517,35.573,139995.0
2019-01-29 11:20:00,38.16,38.23,38.07,38.1,146767.0,35.5823,35.6476,35.4984,35.5263,146767.0
2019-01-29 11:30:00,38.11,38.17,38.1,38.13,165450.0,35.5357,35.5916,35.5263,35.5543,165450.0
2019-01-29 11:40:00,38.12,38.12,37.92,37.93,516814.0,35.545,35.545,35.3585,35.3678,516814.0
2019-01-29 11:50:00,37.93,37.99,37.88,37.95,197133.0,35.3678,35.4238,35.3212,35.3865,197133.0
2019-01-29 12:00:00,37.95,37.98,37.85,37.86,156010.0,35.3865,35.4145,35.2932,35.3026,156010.0
2019-01-29 12:10:00,37.86,38.07,37.84,38.05,145308.0,35.3026,35.4984,35.2839,35.4797,145308.0
2019-01-29 12:20:00,38.05,38.19,38.05,38.16,162212.0,35.4797,35.6103,35.4797,35.5823,162212.0
2019-01-29 12:30:00,38.16,38.2,38.12,38.12,78359.0,35.5823,35.6196,35.545,35.545,78359.0
2019-01-29 12:40:00,38.13,38.16,38.09,38.15,61630.0,35.5543,35.5823,35.517,35.573,61630.0
2019-01-29 12:50:00,38.16,38.26,38.16,38.19,89862.0,35.5823,35.6755,35.5823,35.6103,89862.0
2019-01-29 13:00:00,38.19,38.19,38.12,38.18,109308.0,35.6103,35.6103,35.545,35.6009,109308.0
2019-01-29 13:10:00,38.18,38.29,38.16,38.29,81377.0,35.6009,35.7035,35.5823,35.7035,81377.0
2019-01-29 13:20:00,38.29,38.3,38.25,38.28,64194.0,35.7035,35.7128,35.6662,35.6942,64194.0
2019-01-29 13:30:00,38.28,38.28,38.18,38.23,74694.0,35.6942,35.6942,35.6009,35.6476,74694.0
2019-01-29 13:40:00,38.23,38.27,38.2,38.22,69475.0,35.6476,35.6849,35.6196,35.6382,69475.0
2019-01-29 13:50:00,38.23,38.29,38.21,38.28,69057.0,35.6476,35.7035,35.6289,35.6942,69057.0
2019-01-29 14:00:00,38.27,38.29,38.23,38.27,76203.0,35.6849,35.7035,35.6476,35.6849,76203.0
2019-01-29 14:10:00,38.26,38.27,38.17,38.2,76440.0,35.6755,35.6849,35.5916,35.6196,76440.0
2019-01-29 14:20:00,38.2,38.26,38.17,38.24,71405.0,35.6196,35.6755,35.5916,35.6569,71405.0
2019-01-29 14:30:00,38.24,38.25,38.18,38.24,87782.0,35.6569,35.6662,35.6009,35.6569,87782.0
2019-01-29 14:40:00,38.23,38.23,38.14,38.15,91336.0,35.6476,35.6476,35.5636,35.573,91336.0
2019-01-29 14:50:00,38.14,38.19,38.14,38.18,94337.0,35.5636,35.6103,35.5636,35.6009,94337.0
2019-01-29 15:00:00,38.18,38.24,38.15,38.24,176516.0,35.6009,35.6569,35.573,35.6569,176516.0
2019-01-29 15:10:00,38.24,38.26,38.18,38.26,122533.0,35.6569,35.6755,35.6009,35.6755,122533.0
2019-01-29 15:20:00,38.26,38.3,38.25,38.27,170220.0,35.6755,35.7128,35.6662,35.6849,170220.0
2019-01-29 15:30:00,38.27,38.34,38.26,38.3,238695.0,35.6849,35.7501,35.6755,35.7128,238695.0
2019-01-29 15:40:00,38.3,38.4,38.26,38.27,241467.0,35.7128,35.8061,35.6755,35.6849,241467.0
2019-01-29 15:50:00,38.27,38.29,38.2,38.2,547918.0,35.6849,35.7035,35.6196,35.6196,547918.0
2019-01-30 09:30:00,38.61,39.04,38.59,38.98,497742.0,36.0019,36.4029,35.9833,36.3469,497742.0
2019-01-30 09:40:00,38.97,39.06,38.64,38.76,314812.0,36.3376,36.4215,36.0299,36.1418,314812.0
2019-01-30 09:50:00,38.77,38.99,38.72,38.76,187852.0,36.1511,36.3562,36.1045,36.1418,187852.0
2019-01-30 10:00:00,38.77,38.77,38.58,38.68,266597.0,36.1511,36.1511,35.9739,36.0672,266597.0
2019-01-30 10:10:00,38.68,38.9,38.67,38.79,164359.0,36.0672,36.2723,36.0578,36.1697,164359.0
2019-01-30 10:20:00,38.8,38.93,38.78,38.9,148651.0,36.1791,36.3003,36.1604,36.2723,148651.0
2019-01-30 10:30:00,38.9,39.01,38.9,38.95,202363.0,36.2723,36.3749,36.2723,36.3189,202363.0
2019-01-30 10:40:00,38.95,38.99,38.85,38.86,111921.0,36.3189,36.3562,36.2257,36.235,111921.0
2019-01-30 10:50:00,38.85,38.85,38.69,38.74,183828.0,36.2257,36.2257,36.0765,36.1231,183828.0
2019-01-30 11:00:00,38.75,39.05,38.75,38.9,287319.0,36.1324,36.4122,36.1324,36.2723,287319.0
2019-01-30 11:10:00,38.91,38.92,38.67,38.68,154282.0,36.2816,36.291,36.0578,36.0672,154282.0
2019-01-30 11:20:00,38.67,38.69,38.49,38.52,167199.0,36.0578,36.0765,35.89,35.918,167199.0
2019-01-30 11:30:00,38.53,38.65,38.51,38.64,140101.0,35.9273,36.0392,35.9087,36.0299,140101.0
2019-01-30 11:40:00,38.63,38.74,38.61,38.71,87169.0,36.0205,36.1231,36.0019,36.0951,87169.0
2019-01-30 11:50:00,38.71,38.73,38.54,38.73,101004.0,36.0951,36.1138,35.9366,36.1138,101004.0
2019-01-30 12:00:00,38.73,38.78,38.67,38.76,103416.0,36.1138,36.1604,36.0578,36.1418,103416.0
2019-01-30 12:10:00,38.77,38.96,38.76,38.89,169912.0,36.1511,36.3283,36.1418,36.263,169912.0
2019-01-30 12:20:00,38.9,38.98,38.89,38.96,143415.0,36.2723,36.3469,36.263,36.3283,143415.0
2019-01-30 12:30:00,38.96,39.01,38.91,38.97,120392.0,36.3283,36.3749,36.2816,36.3376,120392.0
2019-01-30 12:40:00,38.98,39.04,38.92,39.03,148479.0,36.3469,36.4029,36.291,36.3935,148479.0
2019-01-30 12:50:00,39.03,39.14,39.01,39.13,181950.0,36.3935,36.4961,36.3749,36.4868,181950.0
2019-01-30 13:00:00,39.13,39.19,39.05,39.17,181219.0,36.4868,36.5427,36.4122,36.5241,181219.0
2019-01-30 13:10:00,39.17,39.2,39.09,39.14,126775.0,36.5241,36.552,36.4495,36.4961,126775.0
2019-01-30 13:20:00,39.15,39.22,39.12,39.2,112311.0,36.5054,36.5707,36.4774,36.552,112311.0
2019-01-30 13:30:00,39.18,39.27,39.16,39.21,156678.0,36.5334,36.6173,36.5147,36.5614,156678.0
2019-01-30 13:40:00,39.21,39.24,39.13,39.16,114486.0,36.5614,36.5893,36.4868,36.5147,114486.0
2019-01-30 13:50:00,39.15,39.28,39.15,39.23,145894.0,36.5054,36.6266,36.5054,36.58,145894.0
2019-01-30 14:00:00,39.24,39.49,39.21,39.45,394892.0,36.5893,36.8225,36.5614,36.7852,394892.0
2019-01-30 14:10:00,39.46,39.71,39.42,39.67,478427.0,36.7945,37.0276,36.7572,36.9903,478427.0
2019-01-30 14:20:00,39.67,39.79,39.61,39.68,364477.0,36.9903,37.1022,36.9343,36.9996,364477.0
2019-01-30 14:30:00,39.68,39.81,39.64,39.75,499245.0,36.9996,37.1208,36.9623,37.0649,499245.0
2019-01-30 14:40:00,39.76,39.87,39.73,39.84,303864.0,37.0742,37.1768,37.0462,37.1488,303864.0
2019-01-30 14:50:00,39.84,40.0,39.82,39.97,365811.0,37.1488,37.298,37.1302,37.27,365811.0
2019-01-30 15:00:00,39.96,40.0,39.82,39.82,331748.0,37.2607,37.298,37.1302,37.1302,331748.0
2019-01-30 15:10:00,39.81,39.92,39.7,39.83,352365.0,37.1208,37.2234,37.0183,37.1395,352365.0
2019-01-30 15:20:00,39.84,39.98,39.79,39.91,390895.0,37.1488,37.2794,37.1022,37.2141,390895.0
2019-01-30 15:30:00,39.91,39.95,39.83,39.87,344773.0,37.2141,37.2514,37.1395,37.1768,344773.0
2019-01-30 15:40:00,39.87,39.87,39.72,39.79,635191.0,37.1768,37.1768,37.0369,37.1022,635191.0
2019-01-30 15:50:00,39.79,39.8,39.52,39.59,1484743.0,37.1022,37.1115,36.8504,36.9157,1484743.0
2019-01-31 09:30:00,39.28,39.47,38.72,39.14,697520.0,36.6266,36.8038,36.1045,36.4961,697520.0
2019-01-31 09:40:00,39.15,39.29,38.89,39.21,420683.0,36.5054,36.636,36.263,36.5614,420683.0
2019-01-31 09:50:00,39.21,39.27,39.01,39.02,228432.0,36.5614,36.6173,36.3749,36.3842,228432.0
2019-01-31 10:00:00,39.03,39.11,38.93,38.97,288015.0,36.3935,36.4681,36.3003,36.3376,288015.0
2019-01-31 10:10:00,38.97,39.17,38.97,39.12,286744.0,36.3376,36.5241,36.3376,36.4774,286744.0
2019-01-31 10:20:00,39.12,39.12,38.98,39.05,233489.0,36.4774,36.4774,36.3469,36.4122,233489.0
2019-01-31 10:30:00,39.05,39.14,39.0,39.04,177046.0,36.4122,36.4961,36.3656,36.4029,177046.0
2019-01-31 10:40:00,39.04,39.11,39.02,39.05,195473.0,36.4029,36.4681,36.3842,36.4122,195473.0
2019-01-31 10:50:00,39.05,39.05,38.96,39.02,185883.0,36.4122,36.4122,36.3283,36.3842,185883.0
2019-01-31 11:00:00,39.02,39.26,39.0,39.18,214769.0,36.3842,36.608,36.3656,36.5334,214769.0
2019-01-31 11:10:00,39.18,39.26,39.09,39.14,134040.0,36.5334,36.608,36.4495,36.4961,134040.0
2019-01-31 11:20:00,39.15,39.2,39.09,39.16,168996.0,36.5054,36.552,36.4495,36.5147,168996.0
2019-01-31 11:30:00,39.17,39.39,39.15,39.38,148029.0,36.5241,36.7292,36.5054,36.7199,148029.0
2019-01-31 11:40:00,39.38,39.56,39.33,39.55,176604.0,36.7199,36.8877,36.6733,36.8784,176604.0
2019-01-31 11:50:00,39.55,39.67,39.47,39.63,214686.0,36.8784,36.9903,36.8038,36.953,214686.0
2019-01-31 12:00:00,39.62,39.67,39.53,39.57,207195.0,36.9437,36.9903,36.8598,36.8971,207195.0
2019-01-31 12:10:00,39.57,39.63,39.5,39.63,178555.0,36.8971,36.953,36.8318,36.953,178555.0
2019-01-31 12:20:00,39.63,39.75,39.57,39.59,224241.0,36.953,37.0649,36.8971,36.9157,224241.0
2019-01-31 12:30:00,39.6,39.63,39.54,39.57,141877.0,36.925,36.953,36.8691,36.8971,141877.0
2019-01-31 12:40:00,39.56,39.59,39.28,39.32,392337.0,36.8877,36.9157,36.6266,36.6639,392337.0
2019-01-31 12:50:00,39.32,39.33,39.21,39.27,163742.0,36.6639,36.6733,36.5614,36.6173,163742.0
2019-01-31 13:00:00,39.27,39.39,39.23,39.29,106980.0,36.6173,36.7292,36.58,36.636,106980.0
2019-01-31 13:10:00,39.29,39.36,39.27,39.34,74455.0,36.636,36.7012,36.6173,36.6826,74455.0
2019-01-31 13:20:00,39.33,39.42,39.3,39.36,134765.0,36.6733,36.7572,36.6453,36.7012,134765.0
2019-01-31 13:30:00,39.36,39.38,39.12,39.14,202724.0,36.7012,36.7199,36.4774,36.4961,202724.0
2019-01-31 13:40:00,39.13,39.19,39.09,39.14,163056.0,36.4868,36.5427,36.4495,36.4961,163056.0
2019-01-31 13:50:00,39.14,39.25,39.13,39.23,115414.0,36.4961,36.5987,36.4868,36.58,115414.0
2019-01-31 14:00:00,39.23,39.3,39.21,39.28,123087.0,36.58,36.6453,36.5614,36.6266,123087.0
2019-01-31 14:10:00,39.28,39.31,39.1,39.14,123640.0,36.6266,36.6546,36.4588,36.4961,123640.0
2019-01-31 14:20:00,39.14,39.25,39.12,39.17,270255.0,36.4961,36.5987,36.4774,36.5241,270255.0
2019-01-31 14:30:00,39.17,39.2,39.1,39.13,125914.0,36.5241,36.552,36.4588,36.4868,125914.0
2019-01-31 14:40:00,39.13,39.2,39.11,39.16,161819.0,36.4868,36.552,36.4681,36.5147,161819.0
2019-01-31 14:50:00,39.15,39.21,39.12,39.15,84982.0,36.5054,36.5614,36.4774,36.5054,84982.0
2019-01-31 15:00:00,39.15,39.15,39.06,39.08,118553.0,36.5054,36.5054,36.4215,36.4402,118553.0
2019-01-31 15:10:00,39.07,39.08,38.94,38.95,131063.0,36.4308,36.4402,36.3096,36.3189,131063.0
2019-01-31 15:20:00,38.95,38.97,38.92,38.97,186226.0,36.3189,36.3376,36.291,36.3376,186226.0
2019-01-31 15:30:00,38.97,39.03,38.94,38.99,277898.0,36.3376,36.3935,36.3096,36.3562,277898.0
2019-01-31 15:40:00,38.98,39.05,38.95,39.03,321300.0,36.3469,36.4122,36.3189,36.3935,321300.0
2019-01-31 15:50:00,39.03,39.16,39.0,39.07,866056.0,36.3935,36.5147,36.3656,36.4308,866056.0
2019-02-01 09:30:00,39.08,39.52,39.08,39.44,321010.0,36.4402,36.8504,36.4402,36.7758,321010.0
2019-02-01 09:40:00,39.44,39.49,39.18,39.18,305540.0,36.7758,36.8225,36.5334,36.5334,305540.0
2019-02-01 09:50:00,39.19,39.59,39.1,39.48,265045.0,36.5427,36.9157,36.4588,36.8131,265045.0
2019-02-01 10:00:00,39.48,39.75,39.47,39.73,250510.0,36.8131,37.0649,36.8038,37.0462,250510.0
2019-02-01 10:10:00,39.73,39.82,39.7,39.77,213022.0,37.0462,37.1302,37.0183,37.0835,213022.0
2019-02-01 10:20:00,39.76,39.86,39.71,39.72,174974.0,37.0742,37.1675,37.0276,37.0369,174974.0
2019-02-01 10:30:00,39.72,39.87,39.7,39.86,156686.0,37.0369,37.1768,37.0183,37.1675,156686.0
2019-02-01 10:40:00,39.86,39.97,39.78,39.78,225571.0,37.1675,37.27,37.0929,37.0929,225571.0
2019-02-01 10:50:00,39.79,39.8,39.5,39.51,267560.0,37.1022,37.1115,36.8318,36.8411,267560.0
2019-02-01 11:00:00,39.51,39.66,39.47,39.63,207951.0,36.8411,36.981,36.8038,36.953,207951.0
2019-02-01 11:10:00,39.63,39.64,39.5,39.51,213456.0,36.953,36.9623,36.8318,36.8411,213456.0
2019-02-01 11:20:00,39.5,39.69,39.49,39.67,193806.0,36.8318,37.0089,36.8225,36.9903,193806.0
2019-02-01 11:30:00,39.68,39.7,39.58,39.58,131710.0,36.9996,37.0183,36.9064,36.9064,131710.0
2019-02-01 11:40:00,39.59,39.65,39.55,39.59,139501.0,36.9157,36.9716,36.8784,36.9157,139501.0
2019-02-01 11:50:00,39.59,39.66,39.56,39.64,170289.0,36.9157,36.981,36.8877,36.9623,170289.0
2019-02-01 12:00:00,39.64,39.66,39.56,39.57,193573.0,36.9623,36.981,36.8877,36.8971,193573.0
2019-02-01 12:10:00,39.58,39.66,39.53,39.66,97771.0,36.9064,36.981,36.8598,36.981,97771.0
2019-02-01 12:20:00,39.66,39.68,39.58,39.68,121516.0,36.981,36.9996,36.9064,36.9996,121516.0
2019-02-01 12:30:00,39.67,39.68,39.57,39.58,138647.0,36.9903,36.9996,36.8971,36.9064,138647.0
2019-02-01 12:40:00,39.57,39.65,39.56,39.59,137678.0,36.8971,36.9716,36.8877,36.9157,137678.0
2019-02-01 12:50:00,39.58,39.6,39.5,39.55,100150.0,36.9064,36.925,36.8318,36.8784,100150.0
2019-02-01 13:00:00,39.55,39.67,39.53,39.62,274749.0,36.8784,36.9903,36.8598,36.9437,274749.0
2019-02-01 13:10:00,39.62,39.69,39.58,39.61,133637.0,36.9437,37.0089,36.9064,36.9343,133637.0
2019-02-01 13:20:00,39.6,39.7,39.55,39.63,168211.0,36.925,37.0183,36.8784,36.953,168211.0
2019-02-01 13:30:00,39.63,39.7,39.62,39.69,131990.0,36.953,37.0183,36.9437,37.0089,131990.0
2019-02-01 13:40:00,39.69,39.7,39.58,39.68,201697.0,37.0089,37.0183,36.9064,36.9996,201697.0
2019-02-01 13:50:00,39.67,39.7,39.67,39.7,125847.0,36.9903,37.0183,36.9903,37.0183,125847.0
2019-02-01 14:00:00,39.69,39.7,39.56,39.6,192604.0,37.0089,37.0183,36.8877,36.925,192604.0
2019-02-01 14:10:00,39.6,39.66,39.58,39.61,252480.0,36.925,36.981,36.9064,36.9343,252480.0
2019-02-01 14:20:00,39.61,39.66,39.57,39.63,203072.0,36.9343,36.981,36.8971,36.953,203072.0
2019-02-01 14:30:00,39.62,39.65,39.57,39.64,166330.0,36.9437,36.9716,36.8971,36.9623,166330.0
2019-02-01 14:40:00,39.63,39.67,39.62,39.64,209713.0,36.953,36.9903,36.9437,36.9623,209713.0
2019-02-01 14:50:00,39.64,39.66,39.48,39.51,231491.0,36.9623,36.981,36.8131,36.8411,231491.0
2019-02-01 15:00:00,39.51,39.53,39.47,39.48,299336.0,36.8411,36.8598,36.8038,36.8131,299336.0
2019-02-01 15:10:00,39.48,39.57,39.47,39.52,237002.0,36.8131,36.8971,36.8038,36.8504,237002.0
2019-02-01 15:20:00,39.52,39.54,39.36,39.47,241505.0,36.8504,36.8691,36.7012,36.8038,241505.0
2019-02-01 15:30:00,39.47,39.48,39.37,39.38,325081.0,36.8038,36.8131,36.7106,36.7199,325081.0
2019-02-01 15:40:00,39.38,39.38,39.24,39.29,615717.0,36.7199,36.7199,36.5893,36.636,615717.0
2019-02-01 15:50:00,39.29,39.35,39.21,39.32,1199487.0,36.636,36.6919,36.5614,36.6639,1199487.0
2019-02-04 09:30:00,39.16,39.31,38.53,38.54,642204.0,36.5147,36.6546,35.9273,35.9366,642204.0
2019-02-04 09:40:00,38.54,38.82,38.51,38.79,394394.0,35.9366,36.1977,35.9087,36.1697,394394.0
2019-02-04 09:50:00,38.8,38.83,38.63,38.64,332395.0,36.1791,36.207,36.0205,36.0299,332395.0
2019-02-04 10:00:00,38.64,38.77,38.58,38.63,383500.0,36.0299,36.1511,35.9739,36.0205,383500.0
2019-02-04 10:10:00,38.63,38.87,38.6,38.64,352596.0,36.0205,36.2443,35.9926,36.0299,352596.0
2019-02-04 10:20:00,38.64,38.75,38.51,38.51,321511.0,36.0299,36.1324,35.9087,35.9087,321511.0
2019-02-04 10:30:00,38.51,38.71,38.45,38.7,414490.0,35.9087,36.0951,35.8527,36.0858,414490.0
2019-02-04 10:40:00,38.7,38.83,38.69,38.79,593477.0,36.0858,36.207,36.0765,36.1697,593477.0
2019-02-04 10:50:00,38.79,38.85,38.72,38.73,262259.0,36.1697,36.2257,36.1045,36.1138,262259.0
2019-02-04 11:00:00,38.73,38.93,38.72,38.86,411407.0,36.1138,36.3003,36.1045,36.235,411407.0
2019-02-04 11:10:00,38.86,38.94,38.77,38.85,217538.0,36.235,36.3096,36.1511,36.2257,217538.0
2019-02-04 11:20:00,38.85,38.88,38.75,38.84,222901.0,36.2257,36.2537,36.1324,36.2164,222901.0
2019-02-04 11:30:00,38.85,38.92,38.84,38.89,182314.0,36.2257,36.291,36.2164,36.263,182314.0
2019-02-04 11:40:00,38.89,38.94,38.86,38.88,168723.0,36.263,36.3096,36.235,36.2537,168723.0
2019-02-04 11:50:00,38.88,38.91,38.82,38.85,267467.0,36.2537,36.2816,36.1977,36.2257,267467.0
2019-02-04 12:00:00,38.85,38.95,38.82,38.95,178542.0,36.2257,36.3189,36.1977,36.3189,178542.0
2019-02-04 12:10:00,38.95,38.95,38.82,38.83,211565.0,36.3189,36.3189,36.1977,36.207,211565.0
2019-02-04 12:20:00,38.83,38.88,38.79,38.85,150193.0,36.207,36.2537,36.1697,36.2257,150193.0
2019-02-04 12:30:00,38.84,38.9,38.77,38.78,156751.0,36.2164,36.2723,36.1511,36.1604,156751.0
2019-02-04 12:40:00,38.78,38.82,38.71,38.72,191170.0,36.1604,36.1977,36.0951,36.1045,191170.0
2019-02-04 12:50:00,38.72,38.75,38.58,38.73,209320.0,36.1045,36.1324,35.9739,36.1138,209320.0
2019-02-04 13:00:00,38.73,38.74,38.67,38.68,127751.0,36.1138,36.1231,36.0578,36.0672,127751.0
2019-02-04 13:10:00,38.67,38.69,38.55,38.63,298766.0,36.0578,36.0765,35.946,36.0205,298766.0
2019-02-04 13:20:00,38.63,38.66,38.55,38.55,186149.0,36.0205,36.0485,35.946,35.946,186149.0
2019-02-04 13:30:00,38.55,38.66,38.55,38.62,169378.0,35.946,36.0485,35.946,36.0112,169378.0
2019-02-04 13:40:00,38.62,38.69,38.6,38.68,190197.0,36.0112,36.0765,35.9926,36.0672,190197.0
2019-02-04 13:50:00,38.68,38.76,38.66,38.75,142032.0,36.0672,36.1418,36.0485,36.1324,142032.0
2019-02-04 14:00:00,38.75,38.77,38.72,38.73,150979.0,36.1324,36.1511,36.1045,36.1138,150979.0
2019-02-04 14:10:00,38.73,38.76,38.7,38.71,163752.0,36.1138,36.1418,36.0858,36.0951,163752.0
2019-02-04 14:20:00,38.71,38.76,38.68,38.75,177517.0,36.0951,36.1418,36.0672,36.1324,177517.0
2019-02-04 14:30:00,38.74,38.84,38.73,38.81,159219.0,36.1231,36.2164,36.1138,36.1884,159219.0
2019-02-04 14:40:00,38.8,38.81,38.73,38.75,179442.0,36.1791,36.1884,36.1138,36.1324,179442.0
2019-02-04 14:50:00,38.75,38.77,38.66,38.69,164354.0,36.1324,36.1511,36.0485,36.0765,164354.0
2019-02-04 15:00:00,38.69,38.75,38.67,38.75,220420.0,36.0765,36.1324,36.0578,36.1324,220420.0
2019-02-04 15:10:00,38.75,38.77,38.69,38.7,191510.0,36.1324,36.1511,36.0765,36.0858,191510.0
2019-02-04 15:20:00,38.7,38.79,38.69,38.78,230284.0,36.0858,36.1697,36.0765,36.1604,230284.0
2019-02-04 15:30:00,38.78,38.8,38.74,38.78,243513.0,36.1604,36.1791,36.1231,36.1604,243513.0
2019-02-04 15:40:00,38.77,38.83,38.77,38.83,341618.0,36.1511,36.207,36.1511,36.207,341618.0
2019-02-04 15:50:00,38.82,38.91,38.77,38.91,1290630.0,36.1977,36.2816,36.1511,36.2816,1290630.0
2019-02-05 09:30:00,38.88,39.06,38.6,39.02,475941.0,36.2537,36.4215,35.9926,36.3842,475941.0
2019-02-05 09:40:00,39.02,39.29,38.99,39.17,425793.0,36.3842,36.636,36.3562,36.5241,425793.0
2019-02-05 09:50:00,39.17,39.23,38.98,39.03,349434.0,36.5241,36.58,36.3469,36.3935,349434.0
2019-02-05 10:00:00,39.04,39.07,38.74,38.82,514752.0,36.4029,36.4308,36.1231,36.1977,514752.0
2019-02-05 10:10:00,38.81,38.91,38.79,38.83,243596.0,36.1884,36.2816,36.1697,36.207,243596.0
2019-02-05 10:20:00,38.84,39.02,38.81,38.99,199781.0,36.2164,36.3842,36.1884,36.3562,199781.0
2019-02-05 10:30:00,39.0,39.17,39.0,39.1,413006.0,36.3656,36.5241,36.3656,36.4588,413006.0
2019-02-05 10:40:00,39.1,39.16,39.02,39.06,430245.0,36.4588,36.5147,36.3842,36.4215,430245.0
2019-02-05 10:50:00,39.07,39.18,39.06,39.14,317676.0,36.4308,36.5334,36.4215,36.4961,317676.0
2019-02-05 11:00:00,39.14,39.21,39.11,39.17,205866.0,36.4961,36.5614,36.4681,36.5241,205866.0
2019-02-05 11:10:00,39.16,39.26,39.12,39.19,260648.0,36.5147,36.608,36.4774,36.5427,260648.0
2019-02-05 11:20:00,39.19,39.2,39.02,39.07,244250.0,36.5427,36.552,36.3842,36.4308,244250.0
2019-02-05 11:30:00,39.08,39.12,38.97,38.99,270575.0,36.4402,36.4774,36.3376,36.3562,270575.0
2019-02-05 11:40:00,38.99,39.12,38.98,39.09,182325.0,36.3562,36.4774,36.3469,36.4495,182325.0
2019-02-05 11:50:00,39.1,39.14,39.07,39.08,230858.0,36.4588,36.4961,36.4308,36.4402,230858.0
2019-02-05 12:00:00,39.09,39.11,38.99,39.03,188861.0,36.4495,36.4681,36.3562,36.3935,188861.0
2019-02-05 12:10:00,39.02,39.12,39.01,39.03,131295.0,36.3842,36.4774,36.3749,36.3935,131295.0
2019-02-05 12:20:00,39.02,39.09,38.99,39.06,133402.0,36.3842,36.4495,36.3562,36.4215,133402.0
2019-02-05 12:30:00,39.06,39.06,38.87,38.9,167427.0,36.4215,36.4215,36.2443,36.2723,167427.0
2019-02-05 12:40:00,38.9,38.96,38.87,38.95,184363.0,36.2723,36.3283,36.2443,36.3189,184363.0
2019-02-05 12:50:00,38.94,38.98,38.8,38.82,175752.0,36.3096,36.3469,36.1791,36.1977,175752.0
2019-02-05 13:00:00,38.82,38.97,38.81,38.91,164011.0,36.1977,36.3376,36.1884,36.2816,164011.0
2019-02-05 13:10:00,38.91,39.01,38.91,38.98,261200.0,36.2816,36.3749,36.2816,36.3469,261200.0
2019-02-05 13:20:00,38.99,39.01,38.9,38.99,208523.0,36.3562,36.3749,36.2723,36.3562,208523.0
2019-02-05 13:30:00,39.0,39.06,38.97,39.05,151966.0,36.3656,36.4215,36.3376,36.4122,151966.0
2019-02-05 13:40:00,39.05,39.18,39.04,39.12,314024.0,36.4122,36.5334,36.4029,36.4774,314024.0
2019-02-05 13:50:00,39.12,39.14,39.06,39.11,167401.0,36.4774,36.4961,36.4215,36.4681,167401.0
2019-02-05 14:00:00,39.12,39.23,39.1,39.23,221263.0,36.4774,36.58,36.4588,36.58,221263.0
2019-02-05 14:10:00,39.23,39.23,39.12,39.2,301403.0,36.58,36.58,36.4774,36.552,301403.0
2019-02-05 14:20:00,39.2,39.2,39.07,39.15,255542.0,36.552,36.552,36.4308,36.5054,255542.0
2019-02-05 14:30:00,39.14,39.15,39.07,39.11,227257.0,36.4961,36.5054,36.4308,36.4681,227257.0
2019-02-05 14:40:00,39.11,39.2,39.05,39.15,226829.0,36.4681,36.552,36.4122,36.5054,226829.0
2019-02-05 14:50:00,39.16,39.21,39.13,39.19,193820.0,36.5147,36.5614,36.4868,36.5427,193820.0
2019-02-05 15:00:00,39.19,39.19,39.11,39.15,226194.0,36.5427,36.5427,36.4681,36.5054,226194.0
2019-02-05 15:10:00,39.15,39.15,39.08,39.1,238837.0,36.5054,36.5054,36.4402,36.4588,238837.0
2019-02-05 15:20:00,39.11,39.14,39.06,39.11,398667.0,36.4681,36.4961,36.4215,36.4681,398667.0
2019-02-05 15:30:00,39.1,39.18,39.08,39.09,366230.0,36.4588,36.5334,36.4402,36.4495,366230.0
2019-02-05 15:40:00,39.09,39.15,39.09,39.1,383816.0,36.4495,36.5054,36.4495,36.4588,383816.0
2019-02-05 15:50:00,39.1,39.16,39.05,39.12,1105176.0,36.4588,36.5147,36.4122,36.4774,1105176.0
2019-02-06 09:30:00,39.3,40.03,39.2,39.67,1062798.0,36.6453,37.326,36.552,36.9903,1062798.0
2019-02-06 09:40:00,39.66,39.89,39.5,39.88,675860.0,36.981,37.1954,36.8318,37.1861,675860.0
2019-02-06 09:50:00,39.88,40.18,39.83,40.09,691912.0,37.1861,37.4658,37.1395,37.3819,691912.0
2019-02-06 10:00:00,40.09,40.21,39.99,40.04,638215.0,37.3819,37.4938,37.2887,37.3353,638215.0
2019-02-06 10:10:00,40.04,40.06,39.82,39.99,572233.0,37.3353,37.354,37.1302,37.2887,572233.0
2019-02-06 10:20:00,39.99,40.07,39.92,39.98,885882.0,37.2887,37.3633,37.2234,37.2794,885882.0
2019-02-06 10:30:00,39.98,40.03,39.83,40.01,823450.0,37.2794,37.326,37.1395,37.3073,823450.0
2019-02-06 10:40:00,40.02,40.07,39.96,40.01,500706.0,37.3167,37.3633,37.2607,37.3073,500706.0
2019-02-06 10:50:00,40.01,40.06,39.97,40.01,950124.0,37.3073,37.354,37.27,37.3073,950124.0
2019-02-06 11:00:00,40.01,40.16,39.96,40.13,653922.0,37.3073,37.4472,37.2607,37.4192,653922.0
2019-02-06 11:10:00,40.13,40.2,39.9,39.94,459951.0,37.4192,37.4845,37.2048,37.2421,459951.0
2019-02-06 11:20:00,39.94,40.0,39.83,39.88,443029.0,37.2421,37.298,37.1395,37.1861,443029.0
2019-02-06 11:30:00,39.88,40.2,39.88,40.2,576723.0,37.1861,37.4845,37.1861,37.4845,576723.0
2019-02-06 11:40:00,40.19,40.21,40.08,40.12,240844.0,37.4752,37.4938,37.3726,37.4099,240844.0
2019-02-06 11:50:00,40.12,40.29,39.99,40.26,861395.0,37.4099,37.5684,37.2887,37.5404,861395.0
2019-02-06 12:00:00,40.26,40.36,40.16,40.18,962574.0,37.5404,37.6337,37.4472,37.4658,962574.0
2019-02-06 12:10:00,40.17,40.25,40.05,40.14,417438.0,37.4565,37.5311,37.3446,37.4285,417438.0
2019-02-06 12:20:00,40.13,40.36,40.12,40.25,427426.0,37.4192,37.6337,37.4099,37.5311,427426.0
2019-02-06 12:30:00,40.25,40.34,40.21,40.31,136411.0,37.5311,37.615,37.4938,37.5871,136411.0
2019-02-06 12:40:00,40.32,40.36,40.22,40.32,146411.0,37.5964,37.6337,37.5031,37.5964,146411.0
2019-02-06 12:50:00,40.32,40.42,40.29,40.39,182103.0,37.5964,37.6896,37.5684,37.6617,182103.0
2019-02-06 13:00:00,40.39,40.5,40.36,40.48,285957.0,37.6617,37.7642,37.6337,37.7456,285957.0
2019-02-06 13:10:00,40.49,40.66,40.46,40.63,361212.0,37.7549,37.9134,37.7269,37.8854,361212.0
2019-02-06 13:20:00,40.62,40.71,40.6,40.67,304036.0,37.8761,37.96,37.8575,37.9227,304036.0
2019-02-06 13:30:00,40.67,40.69,40.45,40.59,428820.0,37.9227,37.9414,37.7176,37.8482,428820.0
2019-02-06 13:40:00,40.58,40.61,40.39,40.42,475111.0,37.8388,37.8668,37.6617,37.6896,475111.0
2019-02-06 13:50:00,40.42,40.54,40.41,40.5,482880.0,37.6896,37.8015,37.6803,37.7642,482880.0
2019-02-06 14:00:00,40.5,40.57,40.44,40.55,448265.0,37.7642,37.8295,37.7083,37.8109,448265.0
2019-02-06 14:10:00,40.55,40.56,40.35,40.4,153549.0,37.8109,37.8202,37.6244,37.671,153549.0
2019-02-06 14:20:00,40.4,40.49,40.37,40.43,251347.0,37.671,37.7549,37.643,37.699,251347.0
2019-02-06 14:30:00,40.44,40.44,40.22,40.26,508422.0,37.7083,37.7083,37.5031,37.5404,508422.0
2019-02-06 14:40:00,40.25,40.36,40.23,40.34,194612.0,37.5311,37.6337,37.5125,37.615,194612.0
2019-02-06 14:50:00,40.34,40.41,40.21,40.41,347386.0,37.615,37.6803,37.4938,37.6803,347386.0
2019-02-06 15:00:00,40.4,40.45,40.35,40.37,254201.0,37.671,37.7176,37.6244,37.643,254201.0
2019-02-06 15:10:00,40.37,40.39,40.3,40.38,241985.0,37.643,37.6617,37.5777,37.6523,241985.0
2019-02-06 15:20:00,40.39,40.44,40.34,40.41,210990.0,37.6617,37.7083,37.615,37.6803,210990.0
2019-02-06 15:30:00,40.41,40.43,40.31,40.36,265927.0,37.6803,37.699,37.5871,37.6337,265927.0
2019-02-06 15:40:00,40.36,40.43,40.28,40.43,397291.0,37.6337,37.699,37.5591,37.699,397291.0
2019-02-06 15:50:00,40.42,40.45,40.22,40.28,1062486.0,37.6896,37.7176,37.5031,37.5591,1062486.0
2019-02-07 09:30:00,39.73,40.09,39.56,39.96,744631.0,37.0462,37.3819,36.8877,37.2607,744631.0
2019-02-07 09:40:00,39.95,40.03,39.74,39.95,314888.0,37.2514,37.326,37.0556,37.2514,314888.0
2019-02-07 09:50:00,39.96,40.1,39.92,40.09,267377.0,37.2607,37.3913,37.2234,37.3819,267377.0
2019-02-07 10:00:00,40.09,40.09,39.87,39.89,307402.0,37.3819,37.3819,37.1768,37.1954,307402.0
2019-02-07 10:10:00,39.88,40.05,39.88,39.98,301377.0,37.1861,37.3446,37.1861,37.2794,301377.0
2019-02-07 10:20:00,39.97,40.27,39.86,40.25,397927.0,37.27,37.5498,37.1675,37.5311,397927.0
2019-02-07 10:30:00,40.25,40.33,40.2,40.25,369001.0,37.5311,37.6057,37.4845,37.5311,369001.0
2019-02-07 10:40:00,40.25,40.31,40.1,40.11,293276.0,37.5311,37.5871,37.3913,37.4006,293276.0
2019-02-07 10:50:00,40.1,40.1,39.86,39.9,296345.0,37.3913,37.3913,37.1675,37.2048,296345.0
2019-02-07 11:00:00,39.89,40.11,39.8,40.07,827037.0,37.1954,37.4006,37.1115,37.3633,827037.0
2019-02-07 11:10:00,40.06,40.16,40.0,40.04,383936.0,37.354,37.4472,37.298,37.3353,383936.0
2019-02-07 11:20:00,40.03,40.1,39.98,40.02,363580.0,37.326,37.3913,37.2794,37.3167,363580.0
2019-02-07 11:30:00,40.02,40.1,39.86,40.06,665295.0,37.3167,37.3913,37.1675,37.354,665295.0
2019-02-07 11:40:00,40.06,40.17,39.98,40.03,283213.0,37.354,37.4565,37.2794,37.326,283213.0
2019-02-07 11:50:00,40.02,40.13,39.92,39.93,397238.0,37.3167,37.4192,37.2234,37.2327,397238.0
2019-02-07 12:00:00,39.92,40.04,39.88,40.04,355485.0,37.2234,37.3353,37.1861,37.3353,355485.0
2019-02-07 12:10:00,40.03,40.07,39.92,39.96,191447.0,37.326,37.3633,37.2234,37.2607,191447.0
2019-02-07 12:20:00,39.96,40.04,39.82,39.85,194231.0,37.2607,37.3353,37.1302,37.1581,194231.0
2019-02-07 12:30:00,39.85,39.95,39.82,39.88,144958.0,37.1581,37.2514,37.1302,37.1861,144958.0
2019-02-07 12:40:00,39.89,39.9,39.73,39.83,270066.0,37.1954,37.2048,37.0462,37.1395,270066.0
2019-02-07 12:50:00,39.83,39.86,39.7,39.86,157051.0,37.1395,37.1675,37.0183,37.1675,157051.0
2019-02-07 13:00:00,39.84,40.02,39.83,40.01,179628.0,37.1488,37.3167,37.1395,37.3073,179628.0
2019-02-07 13:10:00,40.02,40.03,39.95,39.97,146385.0,37.3167,37.326,37.2514,37.27,146385.0
2019-02-07 13:20:00,39.96,40.02,39.95,39.98,160741.0,37.2607,37.3167,37.2514,37.2794,160741.0
2019-02-07 13:30:00,39.99,40.09,39.96,40.01,120629.0,37.2887,37.3819,37.2607,37.3073,120629.0
2019-02-07 13:40:00,40.01,40.04,39.94,39.98,244961.0,37.3073,37.3353,37.2421,37.2794,244961.0
2019-02-07 13:50:00,39.98,40.1,39.95,40.07,165733.0,37.2794,37.3913,37.2514,37.3633,165733.0
2019-02-07 14:00:00,40.07,40.07,39.84,39.86,190752.0,37.3633,37.3633,37.1488,37.1675,190752.0
2019-02-07 14:10:00,39.86,39.86,39.68,39.73,150555.0,37.1675,37.1675,36.9996,37.0462,150555.0
2019-02-07 14:20:00,39.72,39.93,39.71,39.91,194679.0,37.0369,37.2327,37.0276,37.2141,194679.0
2019-02-07 14:30:00,39.92,39.97,39.82,39.83,229463.0,37.2234,37.27,37.1302,37.1395,229463.0
2019-02-07 14:40:00,39.83,39.84,39.76,39.8,130971.0,37.1395,37.1488,37.0742,37.1115,130971.0
2019-02-07 14:50:00,39.79,39.88,39.76,39.84,131350.0,37.1022,37.1861,37.0742,37.1488,131350.0
2019-02-07 15:00:00,39.84,39.89,39.73,39.79,169384.0,37.1488,37.1954,37.0462,37.1022,169384.0
2019-02-07 15:10:00,39.79,39.91,39.78,39.88,207157.0,37.1022,37.2141,37.0929,37.1861,207157.0
2019-02-07 15:20:00,39.88,39.97,39.88,39.91,219997.0,37.1861,37.27,37.1861,37.2141,219997.0
2019-02-07 15:30:00,39.91,39.92,39.78,39.89,228452.0,37.2141,37.2234,37.0929,37.1954,228452.0
2019-02-07 15:40:00,39.89,39.99,39.88,39.9,311550.0,37.1954,37.2887,37.1861,37.2048,311550.0
2019-02-07 15:50:00,39.9,39.96,39.86,39.93,724147.0,37.2048,37.2607,37.1675,37.2327,724147.0
2019-02-08 09:30:00,39.3,39.7,39.21,39.55,379765.0,36.6453,37.0183,36.5614,36.8784,379765.0
2019-02-08 09:40:00,39.55,39.62,39.29,39.39,420427.0,36.8784,36.9437,36.636,36.7292,420427.0
2019-02-08 09:50:00,39.4,39.52,39.2,39.21,426104.0,36.7385,36.8504,36.552,36.5614,426104.0
2019-02-08 10:00:00,39.2,39.31,39.1,39.25,313255.0,36.552,36.6546,36.4588,36.5987,313255.0
2019-02-08 10:10:00,39.25,39.28,39.04,39.04,265911.0,36.5987,36.6266,36.4029,36.4029,265911.0
2019-02-08 10:20:00,39.04,39.22,38.99,39.21,295040.0,36.4029,36.5707,36.3562,36.5614,295040.0
2019-02-08 10:30:00,39.21,39.28,39.15,39.21,288632.0,36.5614,36.6266,36.5054,36.5614,288632.0
2019-02-08 10:40:00,39.21,39.26,39.1,39.15,205000.0,36.5614,36.608,36.4588,36.5054,205000.0
2019-02-08 10:50:00,39.15,39.17,39.01,39.13,170973.0,36.5054,36.5241,36.3749,36.4868,170973.0
2019-02-08 11:00:00,39.13,39.22,39.08,39.18,224144.0,36.4868,36.5707,36.4402,36.5334,224144.0
2019-02-08 11:10:00,39.19,39.21,39.08,39.11,182700.0,36.5427,36.5614,36.4402,36.4681,182700.0
2019-02-08 11:20:00,39.11,39.15,39.05,39.05,173807.0,36.4681,36.5054,36.4122,36.4122,173807.0
2019-02-08 11:30:00,39.06,39.11,38.94,38.98,205720.0,36.4215,36.4681,36.3096,36.3469,205720.0
2019-02-08 11:40:00,38.98,39.07,38.78,38.8,242247.0,36.3469,36.4308,36.1604,36.1791,242247.0
2019-02-08 11:50:00,38.8,39.09,38.73,39.08,281060.0,36.1791,36.4495,36.1138,36.4402,281060.0
2019-02-08 12:00:00,39.08,39.19,39.07,39.09,171980.0,36.4402,36.5427,36.4308,36.4495,171980.0
2019-02-08 12:10:00,39.09,39.15,39.01,39.11,104726.0,36.4495,36.5054,36.3749,36.4681,104726.0
2019-02-08 12:20:00,39.12,39.17,39.1,39.14,107902.0,36.4774,36.5241,36.4588,36.4961,107902.0
2019-02-08 12:30:00,39.14,39.3,39.13,39.3,223940.0,36.4961,36.6453,36.4868,36.6453,223940.0
2019-02-08 12:40:00,39.3,39.38,39.29,39.38,152408.0,36.6453,36.7199,36.636,36.7199,152408.0
2019-02-08 12:50:00,39.38,39.39,39.27,39.3,179648.0,36.7199,36.7292,36.6173,36.6453,179648.0
2019-02-08 13:00:00,39.3,39.38,39.3,39.38,121594.0,36.6453,36.7199,36.6453,36.7199,121594.0
2019-02-08 13:10:00,39.38,39.53,39.38,39.48,284648.0,36.7199,36.8598,36.7199,36.8131,284648.0
2019-02-08 13:20:00,39.48,39.48,39.37,39.38,122063.0,36.8131,36.8131,36.7106,36.7199,122063.0
2019-02-08 13:30:00,39.38,39.41,39.32,39.34,101412.0,36.7199,36.7479,36.6639,36.6826,101412.0
2019-02-08 13:40:00,39.34,39.46,39.33,39.45,115501.0,36.6826,36.7945,36.6733,36.7852,115501.0
2019-02-08 13:50:00,39.45,39.52,39.42,39.52,89891.0,36.7852,36.8504,36.7572,36.8504,89891.0
2019-02-08 14:00:00,39.52,39.68,39.46,39.67,125058.0,36.8504,36.9996,36.7945,36.9903,125058.0
2019-02-08 14:10:00,39.66,39.76,39.65,39.7,132386.0,36.981,37.0742,36.9716,37.0183,132386.0
2019-02-08 14:20:00,39.7,39.72,39.66,39.69,94074.0,37.0183,37.0369,36.981,37.0089,94074.0
2019-02-08 14:30:00,39.69,39.71,39.61,39.63,103905.0,37.0089,37.0276,36.9343,36.953,103905.0
2019-02-08 14:40:00,39.63,39.72,39.61,39.7,98718.0,36.953,37.0369,36.9343,37.0183,98718.0
2019-02-08 14:50:00,39.7,39.71,39.62,39.64,119096.0,37.0183,37.0276,36.9437,36.9623,119096.0
2019-02-08 15:00:00,39.63,39.65,39.56,39.61,110307.0,36.953,36.9716,36.8877,36.9343,110307.0
2019-02-08 15:10:00,39.61,39.7,39.6,39.68,120667.0,36.9343,37.0183,36.925,36.9996,120667.0
2019-02-08 15:20:00,39.68,39.74,39.65,39.7,195593.0,36.9996,37.0556,36.9716,37.0183,195593.0
2019-02-08 15:30:00,39.69,39.7,39.59,39.66,196505.0,37.0089,37.0183,36.9157,36.981,196505.0
2019-02-08 15:40:00,39.66,39.66,39.55,39.59,265350.0,36.981,36.981,36.8784,36.9157,265350.0
2019-02-08 15:50:00,39.6,39.8,39.59,39.8,891125.0,36.925,37.1115,36.9157,37.1115,891125.0
2019-02-11 09:30:00,39.97,40.19,39.61,39.61,645021.0,37.27,37.4752,36.9343,36.9343,645021.0
2019-02-11 09:40:00,39.62,39.62,39.39,39.44,321565.0,36.9437,36.9437,36.7292,36.7758,321565.0
2019-02-11 09:50:00,39.44,39.7,39.33,39.63,268629.0,36.7758,37.0183,36.6733,36.953,268629.0
2019-02-11 10:00:00,39.62,39.71,39.55,39.63,235074.0,36.9437,37.0276,36.8784,36.953,235074.0
2019-02-11 10:10:00,39.63,39.69,39.53,39.69,156069.0,36.953,37.0089,36.8598,37.0089,156069.0
2019-02-11 10:20:00,39.7,39.7,39.49,39.53,145377.0,37.0183,37.0183,36.8225,36.8598,145377.0
2019-02-11 10:30:00,39.54,39.66,39.46,39.58,129047.0,36.8691,36.981,36.7945,36.9064,129047.0
2019-02-11 10:40:00,39.59,39.69,39.57,39.64,92249.0,36.9157,37.0089,36.8971,36.9623,92249.0
2019-02-11 10:50:00,39.64,39.66,39.55,39.65,96214.0,36.9623,36.981,36.8784,36.9716,96214.0
2019-02-11 11:00:00,39.66,39.71,39.5,39.51,145289.0,36.981,37.0276,36.8318,36.8411,145289.0
2019-02-11 11:10:00,39.51,39.65,39.5,39.6,132919.0,36.8411,36.9716,36.8318,36.925,132919.0
2019-02-11 11:20:00,39.6,39.74,39.59,39.7,111788.0,36.925,37.0556,36.9157,37.0183,111788.0
2019-02-11 11:30:00,39.7,39.72,39.64,39.67,92571.0,37.0183,37.0369,36.9623,36.9903,92571.0
2019-02-11 11:40:00,39.67,39.74,39.64,39.7,261167.0,36.9903,37.0556,36.9623,37.0183,261167.0
2019-02-11 11:50:00,39.7,39.7,39.59,39.66,135539.0,37.0183,37.0183,36.9157,36.981,135539.0
2019-02-11 12:00:00,39.66,39.77,39.63,39.73,201206.0,36.981,37.0835,36.953,37.0462,201206.0
2019-02-11 12:10:00,39.73,39.77,39.7,39.71,349728.0,37.0462,37.0835,37.0183,37.0276,349728.0
2019-02-11 12:20:00,39.71,39.78,39.67,39.75,113205.0,37.0276,37.0929,36.9903,37.0649,113205.0
2019-02-11 12:30:00,39.75,39.8,39.68,39.75,378324.0,37.0649,37.1115,36.9996,37.0649,378324.0
2019-02-11 12:40:00,39.75,39.9,39.73,39.84,742039.0,37.0649,37.2048,37.0462,37.1488,742039.0
2019-02-11 12:50:00,39.84,39.91,39.8,39.88,132278.0,37.1488,37.2141,37.1115,37.1861,132278.0
2019-02-11 13:00:00,39.88,39.91,39.81,39.86,98594.0,37.1861,37.2141,37.1208,37.1675,98594.0
2019-02-11 13:10:00,39.85,39.86,39.8,39.84,95675.0,37.1581,37.1675,37.1115,37.1488,95675.0
2019-02-11 13:20:00,39.84,39.86,39.79,39.81,177449.0,37.1488,37.1675,37.1022,37.1208,177449.0
2019-02-11 13:30:00,39.81,39.89,39.8,39.88,198322.0,37.1208,37.1954,37.1115,37.1861,198322.0
2019-02-11 13:40:00,39.88,39.91,39.8,39.8,115946.0,37.1861,37.2141,37.1115,37.1115,115946.0
2019-02-11 13:50:00,39.81,39.86,39.79,39.85,102233.0,37.1208,37.1675,37.1022,37.1581,102233.0
2019-02-11 14:00:00,39.84,39.85,39.79,39.84,117653.0,37.1488,37.1581,37.1022,37.1488,117653.0
2019-02-11 14:10:00,39.85,39.88,39.8,39.8,77521.0,37.1581,37.1861,37.1115,37.1115,77521.0
2019-02-11 14:20:00,39.81,39.84,39.77,39.81,124315.0,37.1208,37.1488,37.0835,37.1208,124315.0
2019-02-11 14:30:00,39.81,39.86,39.79,39.84,197945.0,37.1208,37.1675,37.1022,37.1488,197945.0
2019-02-11 14:40:00,39.84,39.88,39.78,39.82,165625.0,37.1488,37.1861,37.0929,37.1302,165625.0
2019-02-11 14:50:00,39.83,39.89,39.8,39.89,199431.0,37.1395,37.1954,37.1115,37.1954,199431.0
2019-02-11 15:00:00,39.88,39.93,39.87,39.92,103601.0,37.1861,37.2327,37.1768,37.2234,103601.0
2019-02-11 15:10:00,39.91,39.94,39.87,39.87,214486.0,37.2141,37.2421,37.1768,37.1768,214486.0
2019-02-11 15:20:00,39.88,39.91,39.85,39.9,474195.0,37.1861,37.2141,37.1581,37.2048,474195.0
2019-02-11 15:30:00,39.89,39.9,39.78,39.84,352092.0,37.1954,37.2048,37.0929,37.1488,352092.0
2019-02-11 15:40:00,39.84,39.86,39.78,39.84,233877.0,37.1488,37.1675,37.0929,37.1488,233877.0
2019-02-11 15:50:00,39.84,39.95,39.81,39.91,703620.0,37.1488,37.2514,37.1208,37.2141,703620.0
2019-02-12 09:30:00,40.38,40.55,40.28,40.39,365798.0,37.6523,37.8109,37.5591,37.6617,365798.0
2019-02-12 09:40:00,40.39,40.75,40.38,40.62,405030.0,37.6617,37.9973,37.6523,37.8761,405030.0
2019-02-12 09:50:00,40.63,40.67,40.51,40.54,280570.0,37.8854,37.9227,37.7736,37.8015,280570.0
2019-02-12 10:00:00,40.54,40.69,40.51,40.62,227763.0,37.8015,37.9414,37.7736,37.8761,227763.0
2019-02-12 10:10:00,40.62,40.71,40.58,40.69,163755.0,37.8761,37.96,37.8388,37.9414,163755.0
2019-02-12 10:20:00,40.69,40.72,40.61,40.68,182781.0,37.9414,37.9694,37.8668,37.9321,182781.0
2019-02-12 10:30:00,40.69,40.82,40.66,40.77,265475.0,37.9414,38.0626,37.9134,38.016,265475.0
2019-02-12 10:40:00,40.77,40.78,40.55,40.57,273940.0,38.016,38.0253,37.8109,37.8295,273940.0
2019-02-12 10:50:00,40.57,40.86,40.57,40.83,335231.0,37.8295,38.0999,37.8295,38.0719,335231.0
2019-02-12 11:00:00,40.84,40.89,40.75,40.75,161901.0,38.0813,38.1279,37.9973,37.9973,161901.0
2019-02-12 11:10:00,40.75,40.78,40.65,40.7,206875.0,37.9973,38.0253,37.9041,37.9507,206875.0
2019-02-12 11:20:00,40.7,40.72,40.61,40.66,161628.0,37.9507,37.9694,37.8668,37.9134,161628.0
2019-02-12 11:30:00,40.66,40.69,40.6,40.62,209855.0,37.9134,37.9414,37.8575,37.8761,209855.0
2019-02-12 11:40:00,40.62,40.65,40.53,40.64,165119.0,37.8761,37.9041,37.7922,37.8948,165119.0
2019-02-12 11:50:00,40.65,40.71,40.63,40.67,104697.0,37.9041,37.96,37.8854,37.9227,104697.0
2019-02-12 12:00:00,40.68,40.76,40.65,40.7,123573.0,37.9321,38.0067,37.9041,37.9507,123573.0
2019-02-12 12:10:00,40.7,40.78,40.65,40.66,188388.0,37.9507,38.0253,37.9041,37.9134,188388.0
2019-02-12 12:20:00,40.67,40.74,40.6,40.74,227650.0,37.9227,37.988,37.8575,37.988,227650.0
2019-02-12 12:30:00,40.74,40.77,40.66,40.75,157871.0,37.988,38.016,37.9134,37.9973,157871.0
2019-02-12 12:40:00,40.75,40.77,40.66,40.67,94293.0,37.9973,38.016,37.9134,37.9227,94293.0
2019-02-12 12:50:00,40.68,40.77,40.67,40.72,103359.0,37.9321,38.016,37.9227,37.9694,103359.0
2019-02-12 13:00:00,40.73,40.73,40.63,40.66,120863.0,37.9787,37.9787,37.8854,37.9134,120863.0
2019-02-12 13:10:00,40.67,40.7,40.63,40.68,81573.0,37.9227,37.9507,37.8854,37.9321,81573.0
2019-02-12 13:20:00,40.68,40.71,40.65,40.65,97374.0,37.9321,37.96,37.9041,37.9041,97374.0
2019-02-12 13:30:00,40.66,40.75,40.64,40.73,153938.0,37.9134,37.9973,37.8948,37.9787,153938.0
2019-02-12 13:40:00,40.74,40.74,40.64,40.67,96059.0,37.988,37.988,37.8948,37.9227,96059.0
2019-02-12 13:50:00,40.68,40.73,40.67,40.72,89093.0,37.9321,37.9787,37.9227,37.9694,89093.0
2019-02-12 14:00:00,40.71,40.74,40.69,40.72,112452.0,37.96,37.988,37.9414,37.9694,112452.0
2019-02-12 14:10:00,40.72,40.77,40.69,40.77,158036.0,37.9694,38.016,37.9414,38.016,158036.0
2019-02-12 14:20:00,40.77,40.89,40.77,40.83,255136.0,38.016,38.1279,38.016,38.0719,255136.0
2019-02-12 14:30:00,40.84,40.84,40.69,40.71,162582.0,38.0813,38.0813,37.9414,37.96,162582.0
2019-02-12 14:40:00,40.71,40.8,40.7,40.8,185021.0,37.96,38.044,37.9507,38.044,185021.0
2019-02-12 14:50:00,40.8,40.84,40.78,40.8,201126.0,38.044,38.0813,38.0253,38.044,201126.0
2019-02-12 15:00:00,40.8,40.83,40.77,40.82,169471.0,38.044,38.0719,38.016,38.0626,169471.0
2019-02-12 15:10:00,40.82,40.84,40.78,40.8,115595.0,38.0626,38.0813,38.0253,38.044,115595.0
2019-02-12 15:20:00,40.8,40.83,40.76,40.78,122804.0,38.044,38.0719,38.0067,38.0253,122804.0
2019-02-12 15:30:00,40.78,40.81,40.76,40.78,150835.0,38.0253,38.0533,38.0067,38.0253,150835.0
2019-02-12 15:40:00,40.78,40.78,40.7,40.76,193147.0,38.0253,38.0253,37.9507,38.0067,193147.0
2019-02-12 15:50:00,40.76,40.82,40.67,40.69,595933.0,38.0067,38.0626,37.9227,37.9414,595933.0
2019-02-13 09:30:00,40.96,41.08,40.72,41.01,464568.0,38.1932,38.3051,37.9694,38.2398,464568.0
2019-02-13 09:40:00,41.01,41.1,40.87,41.04,339589.0,38.2398,38.3237,38.1092,38.2678,339589.0
2019-02-13 09:50:00,41.05,41.16,41.0,41.13,171202.0,38.2771,38.3796,38.2305,38.3517,171202.0
2019-02-13 10:00:00,41.14,41.15,40.82,40.84,304523.0,38.361,38.3703,38.0626,38.0813,304523.0
2019-02-13 10:10:00,40.84,40.91,40.74,40.77,248679.0,38.0813,38.1465,37.988,38.016,248679.0
2019-02-13 10:20:00,40.78,40.87,40.71,40.86,419681.0,38.0253,38.1092,37.96,38.0999,419681.0
2019-02-13 10:30:00,40.85,41.0,40.85,40.92,272884.0,38.0906,38.2305,38.0906,38.1559,272884.0
2019-02-13 10:40:00,40.91,41.0,40.89,40.96,120281.0,38.1465,38.2305,38.1279,38.1932,120281.0
2019-02-13 10:50:00,40.97,41.0,40.85,40.94,108302.0,38.2025,38.2305,38.0906,38.1745,108302.0
2019-02-13 11:00:00,40.94,41.01,40.91,40.93,99834.0,38.1745,38.2398,38.1465,38.1652,99834.0
2019-02-13 11:10:00,40.93,40.96,40.83,40.86,86695.0,38.1652,38.1932,38.0719,38.0999,86695.0
2019-02-13 11:20:00,40.85,40.93,40.83,40.88,108148.0,38.0906,38.1652,38.0719,38.1186,108148.0
2019-02-13 11:30:00,40.87,40.89,40.77,40.84,115476.0,38.1092,38.1279,38.016,38.0813,115476.0
2019-02-13 11:40:00,40.83,40.93,40.81,40.92,85015.0,38.0719,38.1652,38.0533,38.1559,85015.0
2019-02-13 11:50:00,40.93,40.97,40.91,40.97,104687.0,38.1652,38.2025,38.1465,38.2025,104687.0
2019-02-13 12:00:00,40.97,41.03,40.96,41.0,135906.0,38.2025,38.2584,38.1932,38.2305,135906.0
2019-02-13 12:10:00,40.99,41.01,40.98,40.98,95430.0,38.2211,38.2398,38.2118,38.2118,95430.0
2019-02-13 12:20:00,40.98,41.01,40.96,40.99,90364.0,38.2118,38.2398,38.1932,38.2211,90364.0
2019-02-13 12:30:00,40.98,41.01,40.96,41.0,124731.0,38.2118,38.2398,38.1932,38.2305,124731.0
2019-02-13 12:40:00,41.0,41.02,40.98,40.99,158858.0,38.2305,38.2491,38.2118,38.2211,158858.0
2019-02-13 12:50:00,41.0,41.01,40.95,40.97,133812.0,38.2305,38.2398,38.1838,38.2025,133812.0
2019-02-13 13:00:00,40.96,41.01,40.9,40.94,99380.0,38.1932,38.2398,38.1372,38.1745,99380.0
2019-02-13 13:10:00,40.94,40.99,40.87,40.97,101626.0,38.1745,38.2211,38.1092,38.2025,101626.0
2019-02-13 13:20:00,40.96,41.13,40.94,41.08,464697.0,38.1932,38.3517,38.1745,38.3051,464697.0
2019-02-13 13:30:00,41.09,41.12,41.03,41.1,168530.0,38.3144,38.3423,38.2584,38.3237,168530.0
2019-02-13 13:40:00,41.1,41.14,41.06,41.09,68613.0,38.3237,38.361,38.2864,38.3144,68613.0
2019-02-13 13:50:00,41.09,41.1,41.06,41.09,71101.0,38.3144,38.3237,38.2864,38.3144,71101.0
2019-02-13 14:00:00,41.09,41.11,41.03,41.06,85765.0,38.3144,38.333,38.2584,38.2864,85765.0
2019-02-13 14:10:00,41.05,41.14,41.04,41.13,104321.0,38.2771,38.361,38.2678,38.3517,104321.0
2019-02-13 14:20:00,41.13,41.2,41.11,41.16,257174.0,38.3517,38.4169,38.333,38.3796,257174.0
2019-02-13 14:30:00,41.16,41.16,41.07,41.08,91776.0,38.3796,38.3796,38.2957,38.3051,91776.0
2019-02-13 14:40:00,41.07,41.22,41.06,41.22,156640.0,38.2957,38.4356,38.2864,38.4356,156640.0
2019-02-13 14:50:00,41.22,41.24,41.11,41.15,148701.0,38.4356,38.4542,38.333,38.3703,148701.0
2019-02-13 15:00:00,41.15,41.18,41.1,41.15,97096.0,38.3703,38.3983,38.3237,38.3703,97096.0
2019-02-13 15:10:00,41.14,41.17,41.07,41.13,191717.0,38.361,38.389,38.2957,38.3517,191717.0
2019-02-13 15:20:00,41.14,41.17,41.12,41.13,139063.0,38.361,38.389,38.3423,38.3517,139063.0
2019-02-13 15:30:00,41.14,41.16,41.04,41.04,178714.0,38.361,38.3796,38.2678,38.2678,178714.0
2019-02-13 15:40:00,41.05,41.05,40.83,40.91,280994.0,38.2771,38.2771,38.0719,38.1465,280994.0
2019-02-13 15:50:00,40.91,40.92,40.8,40.85,639624.0,38.1465,38.1559,38.044,38.0906,639624.0
2019-02-14 09:30:00,40.7,40.86,40.6,40.7,661812.0,37.9507,38.0999,37.8575,37.9507,661812.0
2019-02-14 09:40:00,40.7,40.8,40.66,40.7,547960.0,37.9507,38.044,37.9134,37.9507,547960.0
2019-02-14 09:50:00,40.7,41.09,40.66,41.08,714021.0,37.9507,38.3144,37.9134,38.3051,714021.0
2019-02-14 10:00:00,41.08,41.22,40.9,40.93,542278.0,38.3051,38.4356,38.1372,38.1652,542278.0
2019-02-14 10:10:00,40.95,40.96,40.83,40.93,394106.0,38.1838,38.1932,38.0719,38.1652,394106.0
2019-02-14 10:20:00,40.94,40.99,40.83,40.91,234577.0,38.1745,38.2211,38.0719,38.1465,234577.0
2019-02-14 10:30:00,40.92,40.92,40.51,40.58,490979.0,38.1559,38.1559,37.7736,37.8388,490979.0
2019-02-14 10:40:00,40.58,40.79,40.58,40.73,436932.0,37.8388,38.0346,37.8388,37.9787,436932.0
2019-02-14 10:50:00,40.73,40.78,40.63,40.72,282776.0,37.9787,38.0253,37.8854,37.9694,282776.0
2019-02-14 11:00:00,40.73,40.78,40.62,40.76,298617.0,37.9787,38.0253,37.8761,38.0067,298617.0
2019-02-14 11:10:00,40.77,40.82,40.65,40.78,251387.0,38.016,38.0626,37.9041,38.0253,251387.0
2019-02-14 11:20:00,40.78,40.8,40.72,40.79,136351.0,38.0253,38.044,37.9694,38.0346,136351.0
2019-02-14 11:30:00,40.79,40.81,40.73,40.77,299167.0,38.0346,38.0533,37.9787,38.016,299167.0
2019-02-14 11:40:00,40.77,40.82,40.75,40.78,163149.0,38.016,38.0626,37.9973,38.0253,163149.0
2019-02-14 11:50:00,40.78,40.82,40.67,40.73,187698.0,38.0253,38.0626,37.9227,37.9787,187698.0
2019-02-14 12:00:00,40.73,40.74,40.64,40.72,120051.0,37.9787,37.988,37.8948,37.9694,120051.0
2019-02-14 12:10:00,40.72,40.75,40.64,40.74,196871.0,37.9694,37.9973,37.8948,37.988,196871.0
2019-02-14 12:20:00,40.74,40.86,40.72,40.85,230188.0,37.988,38.0999,37.9694,38.0906,230188.0
2019-02-14 12:30:00,40.86,40.88,40.78,40.82,136120.0,38.0999,38.1186,38.0253,38.0626,136120.0
2019-02-14 12:40:00,40.82,40.86,40.79,40.81,149422.0,38.0626,38.0999,38.0346,38.0533,149422.0
2019-02-14 12:50:00,40.81,40.83,40.79,40.79,141623.0,38.0533,38.0719,38.0346,38.0346,141623.0
2019-02-14 13:00:00,40.8,40.81,40.74,40.8,182233.0,38.044,38.0533,37.988,38.044,182233.0
2019-02-14 13:10:00,40.81,40.84,40.78,40.78,124036.0,38.0533,38.0813,38.0253,38.0253,124036.0
2019-02-14 13:20:00,40.79,40.8,40.76,40.79,97544.0,38.0346,38.044,38.0067,38.0346,97544.0
2019-02-14 13:30:00,40.78,40.8,40.76,40.79,116480.0,38.0253,38.044,38.0067,38.0346,116480.0
2019-02-14 13:40:00,40.78,40.8,40.74,40.77,115645.0,38.0253,38.044,37.988,38.016,115645.0
2019-02-14 13:50:00,40.77,40.81,40.72,40.79,128680.0,38.016,38.0533,37.9694,38.0346,128680.0
2019-02-14 14:00:00,40.79,40.79,40.71,40.78,131361.0,38.0346,38.0346,37.96,38.0253,131361.0
2019-02-14 14:10:00,40.78,40.85,40.78,40.83,134102.0,38.0253,38.0906,38.0253,38.0719,134102.0
2019-02-14 14:20:00,40.83,40.86,40.81,40.82,194374.0,38.0719,38.0999,38.0533,38.0626,194374.0
2019-02-14 14:30:00,40.81,40.83,40.77,40.79,132766.0,38.0533,38.0719,38.016,38.0346,132766.0
2019-02-14 14:40:00,40.8,40.81,40.71,40.72,176126.0,38.044,38.0533,37.96,37.9694,176126.0
2019-02-14 14:50:00,40.72,40.82,40.7,40.74,215029.0,37.9694,38.0626,37.9507,37.988,215029.0
2019-02-14 15:00:00,40.75,40.9,40.74,40.78,193602.0,37.9973,38.1372,37.988,38.0253,193602.0
2019-02-14 15:10:00,40.78,40.83,40.76,40.82,147386.0,38.0253,38.0719,38.0067,38.0626,147386.0
2019-02-14 15:20:00,40.83,40.89,40.8,40.87,205209.0,38.0719,38.1279,38.044,38.1092,205209.0
2019-02-14 15:30:00,40.88,40.96,40.87,40.95,291110.0,38.1186,38.1932,38.1092,38.1838,291110.0
2019-02-14 15:40:00,40.95,41.01,40.94,40.99,491657.0,38.1838,38.2398,38.1745,38.2211,491657.0
2019-02-14 15:50:00,41.0,41.02,40.69,40.71,1420475.0,38.2305,38.2491,37.9414,37.96,1420475.0
2019-02-15 09:30:00,39.99,40.2,38.7,38.93,2386996.0,37.2887,37.4845,36.0858,36.3003,2386996.0
2019-02-15 09:40:00,38.92,39.09,38.59,39.09,1404931.0,36.291,36.4495,35.9833,36.4495,1404931.0
2019-02-15 09:50:00,39.09,39.1,38.68,39.05,1098729.0,36.4495,36.4588,36.0672,36.4122,1098729.0
2019-02-15 10:00:00,39.04,39.46,38.88,39.4,865567.0,36.4029,36.7945,36.2537,36.7385,865567.0
2019-02-15 10:10:00,39.39,39.4,39.13,39.14,650196.0,36.7292,36.7385,36.4868,36.4961,650196.0
2019-02-15 10:20:00,39.15,39.53,39.14,39.44,645225.0,36.5054,36.8598,36.4961,36.7758,645225.0
2019-02-15 10:30:00,39.44,39.7,39.44,39.51,570699.0,36.7758,37.0183,36.7758,36.8411,570699.0
2019-02-15 10:40:00,39.51,39.57,39.39,39.41,471219.0,36.8411,36.8971,36.7292,36.7479,471219.0
2019-02-15 10:50:00,39.41,39.42,39.02,39.03,557185.0,36.7479,36.7572,36.3842,36.3935,557185.0
2019-02-15 11:00:00,39.04,39.35,39.04,39.32,414648.0,36.4029,36.6919,36.4029,36.6639,414648.0
2019-02-15 11:10:00,39.31,39.47,39.28,39.32,379737.0,36.6546,36.8038,36.6266,36.6639,379737.0
2019-02-15 11:20:00,39.33,39.46,39.32,39.44,367591.0,36.6733,36.7945,36.6639,36.7758,367591.0
2019-02-15 11:30:00,39.43,39.49,39.33,39.45,396340.0,36.7665,36.8225,36.6733,36.7852,396340.0
2019-02-15 11:40:00,39.44,39.49,39.37,39.47,268436.0,36.7758,36.8225,36.7106,36.8038,268436.0
2019-02-15 11:50:00,39.47,39.47,39.29,39.38,330577.0,36.8038,36.8038,36.636,36.7199,330577.0
2019-02-15 12:00:00,39.38,39.49,39.35,39.42,331061.0,36.7199,36.8225,36.6919,36.7572,331061.0
2019-02-15 12:10:00,39.42,39.47,39.36,39.41,224249.0,36.7572,36.8038,36.7012,36.7479,224249.0
2019-02-15 12:20:00,39.4,39.48,39.38,39.39,286284.0,36.7385,36.8131,36.7199,36.7292,286284.0
2019-02-15 12:30:00,39.39,39.49,39.38,39.48,225389.0,36.7292,36.8225,36.7199,36.8131,225389.0
2019-02-15 12:40:00,39.48,39.51,39.37,39.37,267220.0,36.8131,36.8411,36.7106,36.7106,267220.0
2019-02-15 12:50:00,39.37,39.47,39.34,39.45,285943.0,36.7106,36.8038,36.6826,36.7852,285943.0
2019-02-15 13:00:00,39.44,39.45,39.31,39.36,775442.0,36.7758,36.7852,36.6546,36.7012,775442.0
2019-02-15 13:10:00,39.36,39.38,39.29,39.3,232586.0,36.7012,36.7199,36.636,36.6453,232586.0
2019-02-15 13:20:00,39.3,39.39,39.22,39.22,250285.0,36.6453,36.7292,36.5707,36.5707,250285.0
2019-02-15 13:30:00,39.23,39.25,39.11,39.17,281456.0,36.58,36.5987,36.4681,36.5241,281456.0
2019-02-15 13:40:00,39.17,39.28,39.16,39.23,208900.0,36.5241,36.6266,36.5147,36.58,208900.0
2019-02-15 13:50:00,39.23,39.25,39.15,39.16,170070.0,36.58,36.5987,36.5054,36.5147,170070.0
2019-02-15 14:00:00,39.16,39.24,39.15,39.18,248607.0,36.5147,36.5893,36.5054,36.5334,248607.0
2019-02-15 14:10:00,39.19,39.21,39.17,39.21,204581.0,36.5427,36.5614,36.5241,36.5614,204581.0
2019-02-15 14:20:00,39.2,39.23,39.1,39.13,224801.0,36.552,36.58,36.4588,36.4868,224801.0
2019-02-15 14:30:00,39.14,39.24,39.13,39.22,186545.0,36.4961,36.5893,36.4868,36.5707,186545.0
2019-02-15 14:40:00,39.21,39.21,39.1,39.12,263820.0,36.5614,36.5614,36.4588,36.4774,263820.0
2019-02-15 14:50:00,39.12,39.13,39.04,39.08,313315.0,36.4774,36.4868,36.4029,36.4402,313315.0
2019-02-15 15:00:00,39.07,39.11,39.03,39.09,294643.0,36.4308,36.4681,36.3935,36.4495,294643.0
2019-02-15 15:10:00,39.09,39.1,39.05,39.09,232538.0,36.4495,36.4588,36.4122,36.4495,232538.0
2019-02-15 15:20:00,39.08,39.14,39.08,39.09,283631.0,36.4402,36.4961,36.4402,36.4495,283631.0
2019-02-15 15:30:00,39.09,39.17,38.98,39.15,719409.0,36.4495,36.5241,36.3469,36.5054,719409.0
2019-02-15 15:40:00,39.15,39.21,39.11,39.14,682230.0,36.5054,36.5614,36.4681,36.4961,682230.0
2019-02-15 15:50:00,39.14,39.22,38.99,39.1,1798681.0,36.4961,36.5707,36.3562,36.4588,1798681.0
2019-02-19 09:30:00,39.01,39.71,39.0,39.43,706403.0,36.3749,37.0276,36.3656,36.7665,706403.0
2019-02-19 09:40:00,39.43,39.68,39.2,39.24,394530.0,36.7665,36.9996,36.552,36.5893,394530.0
2019-02-19 09:50:00,39.23,39.41,39.22,39.28,299545.0,36.58,36.7479,36.5707,36.6266,299545.0
2019-02-19 10:00:00,39.28,39.5,39.27,39.41,407999.0,36.6266,36.8318,36.6173,36.7479,407999.0
2019-02-19 10:10:00,39.41,39.49,39.33,39.37,393574.0,36.7479,36.8225,36.6733,36.7106,393574.0
2019-02-19 10:20:00,39.37,39.43,39.27,39.34,216568.0,36.7106,36.7665,36.6173,36.6826,216568.0
2019-02-19 10:30:00,39.33,39.45,39.3,39.39,219148.0,36.6733,36.7852,36.6453,36.7292,219148.0
2019-02-19 10:40:00,39.39,39.44,39.24,39.24,211657.0,36.7292,36.7758,36.5893,36.5893,211657.0
2019-02-19 10:50:00,39.25,39.31,39.19,39.21,262310.0,36.5987,36.6546,36.5427,36.5614,262310.0
2019-02-19 11:00:00,39.21,39.27,39.2,39.23,240888.0,36.5614,36.6173,36.552,36.58,240888.0
2019-02-19 11:10:00,39.23,39.28,39.15,39.24,232536.0,36.58,36.6266,36.5054,36.5893,232536.0
2019-02-19 11:20:00,39.23,39.26,39.11,39.21,254439.0,36.58,36.608,36.4681,36.5614,254439.0
2019-02-19 11:30:00,39.21,39.26,39.15,39.23,244951.0,36.5614,36.608,36.5054,36.58,244951.0
2019-02-19 11:40:00,39.22,39.33,39.16,39.25,258598.0,36.5707,36.6733,36.5147,36.5987,258598.0
2019-02-19 11:50:00,39.25,39.54,39.24,39.48,410550.0,36.5987,36.8691,36.5893,36.8131,410550.0
2019-02-19 12:00:00,39.48,39.49,39.32,39.38,238535.0,36.8131,36.8225,36.6639,36.7199,238535.0
2019-02-19 12:10:00,39.38,39.45,39.38,39.45,189948.0,36.7199,36.7852,36.7199,36.7852,189948.0
2019-02-19 12:20:00,39.45,39.5,39.37,39.5,212586.0,36.7852,36.8318,36.7106,36.8318,212586.0
2019-02-19 12:30:00,39.49,39.54,39.48,39.5,161858.0,36.8225,36.8691,36.8131,36.8318,161858.0
2019-02-19 12:40:00,39.5,39.55,39.47,39.47,137769.0,36.8318,36.8784,36.8038,36.8038,137769.0
2019-02-19 12:50:00,39.48,39.55,39.44,39.52,146030.0,36.8131,36.8784,36.7758,36.8504,146030.0
2019-02-19 13:00:00,39.52,39.56,39.47,39.52,141525.0,36.8504,36.8877,36.8038,36.8504,141525.0
2019-02-19 13:10:00,39.52,39.55,39.46,39.5,104920.0,36.8504,36.8784,36.7945,36.8318,104920.0
2019-02-19 13:20:00,39.5,39.53,39.44,39.48,103549.0,36.8318,36.8598,36.7758,36.8131,103549.0
2019-02-19 13:30:00,39.48,39.53,39.41,39.52,181130.0,36.8131,36.8598,36.7479,36.8504,181130.0
2019-02-19 13:40:00,39.52,39.54,39.48,39.53,123637.0,36.8504,36.8691,36.8131,36.8598,123637.0
2019-02-19 13:50:00,39.52,39.55,39.46,39.54,132907.0,36.8504,36.8784,36.7945,36.8691,132907.0
2019-02-19 14:00:00,39.54,39.59,39.51,39.57,178381.0,36.8691,36.9157,36.8411,36.8971,178381.0
2019-02-19 14:10:00,39.57,39.65,39.56,39.59,139169.0,36.8971,36.9716,36.8877,36.9157,139169.0
2019-02-19 14:20:00,39.59,39.61,39.55,39.58,163150.0,36.9157,36.9343,36.8784,36.9064,163150.0
2019-02-19 14:30:00,39.59,39.59,39.55,39.56,155587.0,36.9157,36.9157,36.8784,36.8877,155587.0
2019-02-19 14:40:00,39.56,39.63,39.55,39.59,157990.0,36.8877,36.953,36.8784,36.9157,157990.0
2019-02-19 14:50:00,39.58,39.62,39.56,39.62,192314.0,36.9064,36.9437,36.8877,36.9437,192314.0
2019-02-19 15:00:00,39.62,39.62,39.57,39.57,291523.0,36.9437,36.9437,36.8971,36.8971,291523.0
2019-02-19 15:10:00,39.58,39.59,39.41,39.42,248997.0,36.9064,36.9157,36.7479,36.7572,248997.0
2019-02-19 15:20:00,39.43,39.46,39.42,39.46,246605.0,36.7665,36.7945,36.7572,36.7945,246605.0
2019-02-19 15:30:00,39.46,39.54,39.44,39.49,418467.0,36.7945,36.8691,36.7758,36.8225,418467.0
2019-02-19 15:40:00,39.48,39.54,39.44,39.46,395416.0,36.8131,36.8691,36.7758,36.7945,395416.0
2019-02-19 15:50:00,39.46,39.46,39.24,39.29,1097055.0,36.7945,36.7945,36.5893,36.636,1097055.0
2019-02-20 09:30:00,39.15,39.35,39.04,39.27,347614.0,36.6926,36.8801,36.5895,36.8051,347614.0
2019-02-20 09:40:00,39.27,39.36,39.03,39.03,291060.0,36.8051,36.8894,36.5802,36.5802,291060.0
2019-02-20 09:50:00,39.04,39.31,39.02,39.2,230211.0,36.5895,36.8426,36.5708,36.7395,230211.0
2019-02-20 10:00:00,39.19,39.22,39.13,39.17,112474.0,36.7301,36.7582,36.6739,36.7114,112474.0
2019-02-20 10:10:00,39.18,39.26,39.13,39.21,113597.0,36.7207,36.7957,36.6739,36.7489,113597.0
2019-02-20 10:20:00,39.21,39.22,39.13,39.17,96903.0,36.7489,36.7582,36.6739,36.7114,96903.0
2019-02-20 10:30:00,39.16,39.3,39.16,39.29,112760.0,36.702,36.8332,36.702,36.8238,112760.0
2019-02-20 10:40:00,39.29,39.36,39.25,39.35,154926.0,36.8238,36.8894,36.7864,36.8801,154926.0
2019-02-20 10:50:00,39.35,39.36,39.22,39.23,186056.0,36.8801,36.8894,36.7582,36.7676,186056.0
2019-02-20 11:00:00,39.22,39.28,39.17,39.21,199177.0,36.7582,36.8145,36.7114,36.7489,199177.0
2019-02-20 11:10:00,39.21,39.25,39.15,39.19,116479.0,36.7489,36.7864,36.6926,36.7301,116479.0
2019-02-20 11:20:00,39.19,39.25,39.16,39.23,206714.0,36.7301,36.7864,36.702,36.7676,206714.0
2019-02-20 11:30:00,39.23,39.26,39.18,39.21,102975.0,36.7676,36.7957,36.7207,36.7489,102975.0
2019-02-20 11:40:00,39.21,39.25,39.17,39.18,124061.0,36.7489,36.7864,36.7114,36.7207,124061.0
2019-02-20 11:50:00,39.18,39.25,39.13,39.18,188637.0,36.7207,36.7864,36.6739,36.7207,188637.0
2019-02-20 12:00:00,39.18,39.21,39.03,39.1,174114.0,36.7207,36.7489,36.5802,36.6458,174114.0
2019-02-20 12:10:00,39.11,39.17,39.08,39.14,95320.0,36.6551,36.7114,36.627,36.6833,95320.0
2019-02-20 12:20:00,39.14,39.19,39.03,39.03,203858.0,36.6833,36.7301,36.5802,36.5802,203858.0
2019-02-20 12:30:00,39.03,39.04,38.93,38.94,299170.0,36.5802,36.5895,36.4864,36.4958,299170.0
2019-02-20 12:40:00,38.94,39.06,38.9,39.01,133392.0,36.4958,36.6083,36.4583,36.5614,133392.0
2019-02-20 12:50:00,39.01,39.03,38.97,38.99,253301.0,36.5614,36.5802,36.5239,36.5427,253301.0
2019-02-20 13:00:00,38.98,39.1,38.97,39.09,152264.0,36.5333,36.6458,36.5239,36.6364,152264.0
2019-02-20 13:10:00,39.09,39.14,39.05,39.11,95568.0,36.6364,36.6833,36.5989,36.6551,95568.0
2019-02-20 13:20:00,39.11,39.19,39.09,39.19,166484.0,36.6551,36.7301,36.6364,36.7301,166484.0
2019-02-20 13:30:00,39.2,39.23,39.14,39.22,142658.0,36.7395,36.7676,36.6833,36.7582,142658.0
2019-02-20 13:40:00,39.22,39.22,39.16,39.18,127927.0,36.7582,36.7582,36.702,36.7207,127927.0
2019-02-20 13:50:00,39.18,39.21,39.08,39.14,187097.0,36.7207,36.7489,36.627,36.6833,187097.0
2019-02-20 14:00:00,39.14,39.17,39.0,39.04,178964.0,36.6833,36.7114,36.552,36.5895,178964.0
2019-02-20 14:10:00,39.05,39.07,38.98,38.98,202379.0,36.5989,36.6177,36.5333,36.5333,202379.0
2019-02-20 14:20:00,38.99,39.04,38.88,39.02,188321.0,36.5427,36.5895,36.4396,36.5708,188321.0
2019-02-20 14:30:00,39.02,39.11,39.0,39.02,228759.0,36.5708,36.6551,36.552,36.5708,228759.0
2019-02-20 14:40:00,39.03,39.04,38.97,39.03,164950.0,36.5802,36.5895,36.5239,36.5802,164950.0
2019-02-20 14:50:00,39.03,39.06,38.98,39.01,140727.0,36.5802,36.6083,36.5333,36.5614,140727.0
2019-02-20 15:00:00,39.02,39.03,38.95,38.97,195754.0,36.5708,36.5802,36.5052,36.5239,195754.0
2019-02-20 15:10:00,38.98,39.04,38.92,38.99,243769.0,36.5333,36.5895,36.4771,36.5427,243769.0
2019-02-20 15:20:00,38.99,39.06,38.99,39.02,199398.0,36.5427,36.6083,36.5427,36.5708,199398.0
2019-02-20 15:30:00,39.02,39.06,38.98,39.04,338804.0,36.5708,36.6083,36.5333,36.5895,338804.0
2019-02-20 15:40:00,39.04,39.11,39.0,39.06,490086.0,36.5895,36.6551,36.552,36.6083,490086.0
2019-02-20 15:50:00,39.06,39.06,38.92,39.0,839438.0,36.6083,36.6083,36.4771,36.552,839438.0
2019-02-21 09:30:00,39.0,39.26,38.93,38.97,372773.0,36.552,36.7957,36.4864,36.5239,372773.0
2019-02-21 09:40:00,38.97,39.1,38.89,38.92,278042.0,36.5239,36.6458,36.4489,36.4771,278042.0
2019-02-21 09:50:00,38.92,38.98,38.85,38.87,139433.0,36.4771,36.5333,36.4115,36.4302,139433.0
2019-02-21 10:00:00,38.87,38.92,38.75,38.81,140576.0,36.4302,36.4771,36.3177,36.374,140576.0
2019-02-21 10:10:00,38.81,38.83,38.67,38.7,122503.0,36.374,36.3927,36.2428,36.2709,122503.0
2019-02-21 10:20:00,38.7,38.74,38.53,38.58,143200.0,36.2709,36.3084,36.1115,36.1584,143200.0
2019-02-21 10:30:00,38.58,38.7,38.58,38.7,126145.0,36.1584,36.2709,36.1584,36.2709,126145.0
2019-02-21 10:40:00,38.71,38.79,38.67,38.67,220382.0,36.2802,36.3552,36.2428,36.2428,220382.0
2019-02-21 10:50:00,38.67,38.73,38.64,38.7,139705.0,36.2428,36.299,36.2146,36.2709,139705.0
2019-02-21 11:00:00,38.71,38.79,38.68,38.76,161813.0,36.2802,36.3552,36.2521,36.3271,161813.0
2019-02-21 11:10:00,38.76,38.81,38.72,38.79,120463.0,36.3271,36.374,36.2896,36.3552,120463.0
2019-02-21 11:20:00,38.79,38.8,38.7,38.71,128752.0,36.3552,36.3646,36.2709,36.2802,128752.0
2019-02-21 11:30:00,38.71,38.78,38.65,38.74,111233.0,36.2802,36.3459,36.224,36.3084,111233.0
2019-02-21 11:40:00,38.74,38.78,38.67,38.74,76987.0,36.3084,36.3459,36.2428,36.3084,76987.0
2019-02-21 11:50:00,38.75,38.86,38.69,38.82,115983.0,36.3177,36.4208,36.2615,36.3833,115983.0
2019-02-21 12:00:00,38.82,38.9,38.79,38.88,125653.0,36.3833,36.4583,36.3552,36.4396,125653.0
2019-02-21 12:10:00,38.88,38.97,38.87,38.94,151777.0,36.4396,36.5239,36.4302,36.4958,151777.0
2019-02-21 12:20:00,38.94,39.08,38.91,39.07,153271.0,36.4958,36.627,36.4677,36.6177,153271.0
2019-02-21 12:30:00,39.07,39.19,39.06,39.15,255707.0,36.6177,36.7301,36.6083,36.6926,255707.0
2019-02-21 12:40:00,39.16,39.23,39.11,39.13,165583.0,36.702,36.7676,36.6551,36.6739,165583.0
2019-02-21 12:50:00,39.14,39.17,39.1,39.15,120352.0,36.6833,36.7114,36.6458,36.6926,120352.0
2019-02-21 13:00:00,39.14,39.15,39.07,39.11,98211.0,36.6833,36.6926,36.6177,36.6551,98211.0
2019-02-21 13:10:00,39.11,39.11,39.04,39.04,72218.0,36.6551,36.6551,36.5895,36.5895,72218.0
2019-02-21 13:20:00,39.04,39.05,38.99,39.01,92665.0,36.5895,36.5989,36.5427,36.5614,92665.0
2019-02-21 13:30:00,39.01,39.02,38.95,38.99,54099.0,36.5614,36.5708,36.5052,36.5427,54099.0
2019-02-21 13:40:00,38.99,39.04,38.99,39.01,52037.0,36.5427,36.5895,36.5427,36.5614,52037.0
2019-02-21 13:50:00,39.01,39.03,38.99,39.02,48113.0,36.5614,36.5802,36.5427,36.5708,48113.0
2019-02-21 14:00:00,39.02,39.07,39.01,39.05,74027.0,36.5708,36.6177,36.5614,36.5989,74027.0
2019-02-21 14:10:00,39.05,39.05,38.92,38.92,71241.0,36.5989,36.5989,36.4771,36.4771,71241.0
2019-02-21 14:20:00,38.92,38.95,38.81,38.89,95875.0,36.4771,36.5052,36.374,36.4489,95875.0
2019-02-21 14:30:00,38.89,38.95,38.88,38.91,115890.0,36.4489,36.5052,36.4396,36.4677,115890.0
2019-02-21 14:40:00,38.9,38.95,38.86,38.9,248668.0,36.4583,36.5052,36.4208,36.4583,248668.0
2019-02-21 14:50:00,38.9,38.9,38.75,38.82,156913.0,36.4583,36.4583,36.3177,36.3833,156913.0
2019-02-21 15:00:00,38.81,38.88,38.78,38.86,121914.0,36.374,36.4396,36.3459,36.4208,121914.0
2019-02-21 15:10:00,38.85,38.88,38.82,38.84,104156.0,36.4115,36.4396,36.3833,36.4021,104156.0
2019-02-21 15:20:00,38.84,38.89,38.84,38.89,132711.0,36.4021,36.4489,36.4021,36.4489,132711.0
2019-02-21 15:30:00,38.89,38.89,38.76,38.8,312266.0,36.4489,36.4489,36.3271,36.3646,312266.0
2019-02-21 15:40:00,38.8,38.84,38.78,38.83,182654.0,36.3646,36.4021,36.3459,36.3927,182654.0
2019-02-21 15:50:00,38.83,38.89,38.82,38.84,521852.0,36.3927,36.4489,36.3833,36.4021,521852.0
2019-02-22 09:30:00,38.89,39.29,38.8,39.18,522950.0,36.4489,36.8238,36.3646,36.7207,522950.0
2019-02-22 09:40:00,39.17,39.38,39.15,39.17,289509.0,36.7114,36.9082,36.6926,36.7114,289509.0
2019-02-22 09:50:00,39.17,39.18,39.05,39.12,218709.0,36.7114,36.7207,36.5989,36.6645,218709.0
2019-02-22 10:00:00,39.11,39.15,38.95,39.14,299498.0,36.6551,36.6926,36.5052,36.6833,299498.0
2019-02-22 10:10:00,39.15,39.19,39.1,39.16,187274.0,36.6926,36.7301,36.6458,36.702,187274.0
2019-02-22 10:20:00,39.16,39.17,38.98,39.04,160549.0,36.702,36.7114,36.5333,36.5895,160549.0
2019-02-22 10:30:00,39.04,39.04,38.93,38.95,107198.0,36.5895,36.5895,36.4864,36.5052,107198.0
2019-02-22 10:40:00,38.94,39.11,38.92,39.1,147774.0,36.4958,36.6551,36.4771,36.6458,147774.0
2019-02-22 10:50:00,39.1,39.14,39.05,39.11,117981.0,36.6458,36.6833,36.5989,36.6551,117981.0
2019-02-22 11:00:00,39.12,39.23,39.11,39.22,118084.0,36.6645,36.7676,36.6551,36.7582,118084.0
2019-02-22 11:10:00,39.21,39.22,39.12,39.16,116111.0,36.7489,36.7582,36.6645,36.702,116111.0
2019-02-22 11:20:00,39.15,39.19,39.12,39.18,133915.0,36.6926,36.7301,36.6645,36.7207,133915.0
2019-02-22 11:30:00,39.19,39.25,39.16,39.25,119256.0,36.7301,36.7864,36.702,36.7864,119256.0
2019-02-22 11:40:00,39.25,39.26,39.19,39.22,83670.0,36.7864,36.7957,36.7301,36.7582,83670.0
2019-02-22 11:50:00,39.23,39.24,39.15,39.23,85724.0,36.7676,36.777,36.6926,36.7676,85724.0
2019-02-22 12:00:00,39.22,39.29,39.21,39.27,105306.0,36.7582,36.8238,36.7489,36.8051,105306.0
2019-02-22 12:10:00,39.27,39.29,39.2,39.23,84469.0,36.8051,36.8238,36.7395,36.7676,84469.0
2019-02-22 12:20:00,39.23,39.3,39.22,39.27,97495.0,36.7676,36.8332,36.7582,36.8051,97495.0
2019-02-22 12:30:00,39.28,39.3,39.2,39.25,121887.0,36.8145,36.8332,36.7395,36.7864,121887.0
2019-02-22 12:40:00,39.24,39.3,39.23,39.3,76460.0,36.777,36.8332,36.7676,36.8332,76460.0
2019-02-22 12:50:00,39.29,39.32,39.26,39.29,82682.0,36.8238,36.852,36.7957,36.8238,82682.0
2019-02-22 13:00:00,39.29,39.3,39.24,39.27,95942.0,36.8238,36.8332,36.777,36.8051,95942.0
2019-02-22 13:10:00,39.27,39.29,39.18,39.23,108461.0,36.8051,36.8238,36.7207,36.7676,108461.0
2019-02-22 13:20:00,39.23,39.25,39.21,39.23,75717.0,36.7676,36.7864,36.7489,36.7676,75717.0
2019-02-22 13:30:00,39.23,39.26,39.14,39.14,122815.0,36.7676,36.7957,36.6833,36.6833,122815.0
2019-02-22 13:40:00,39.15,39.2,39.12,39.15,111959.0,36.6926,36.7395,36.6645,36.6926,111959.0
2019-02-22 13:50:00,39.15,39.19,39.11,39.18,174550.0,36.6926,36.7301,36.6551,36.7207,174550.0
2019-02-22 14:00:00,39.19,39.2,39.13,39.2,141739.0,36.7301,36.7395,36.6739,36.7395,141739.0
2019-02-22 14:10:00,39.2,39.21,39.12,39.14,62502.0,36.7395,36.7489,36.6645,36.6833,62502.0
2019-02-22 14:20:00,39.15,39.2,39.11,39.18,121314.0,36.6926,36.7395,36.6551,36.7207,121314.0
2019-02-22 14:30:00,39.19,39.21,39.07,39.12,146195.0,36.7301,36.7489,36.6177,36.6645,146195.0
2019-02-22 14:40:00,39.11,39.16,39.05,39.15,127313.0,36.6551,36.702,36.5989,36.6926,127313.0
2019-02-22 14:50:00,39.14,39.25,39.11,39.19,151962.0,36.6833,36.7864,36.6551,36.7301,151962.0
2019-02-22 15:00:00,39.19,39.25,39.17,39.25,138877.0,36.7301,36.7864,36.7114,36.7864,138877.0
2019-02-22 15:10:00,39.25,39.32,39.25,39.32,115993.0,36.7864,36.852,36.7864,36.852,115993.0
2019-02-22 15:20:00,39.32,39.35,39.27,39.32,122750.0,36.852,36.8801,36.8051,36.852,122750.0
2019-02-22 15:30:00,39.32,39.34,39.29,39.32,165457.0,36.852,36.8707,36.8238,36.852,165457.0
2019-02-22 15:40:00,39.31,39.37,39.31,39.35,208077.0,36.8426,36.8988,36.8426,36.8801,208077.0
2019-02-22 15:50:00,39.35,39.44,39.34,39.43,983761.0,36.8801,36.9644,36.8707,36.9551,983761.0
2019-02-25 09:30:00,39.91,40.05,39.62,40.03,798008.0,37.4049,37.5361,37.1331,37.5174,798008.0
2019-02-25 09:40:00,40.03,40.05,39.82,39.87,311337.0,37.5174,37.5361,37.3206,37.3674,311337.0
2019-02-25 09:50:00,39.87,40.05,39.81,40.04,231065.0,37.3674,37.5361,37.3112,37.5268,231065.0
2019-02-25 10:00:00,40.05,40.07,39.98,40.05,256028.0,37.5361,37.5549,37.4705,37.5361,256028.0
2019-02-25 10:10:00,40.05,40.08,39.96,40.0,166504.0,37.5361,37.5643,37.4518,37.4893,166504.0
2019-02-25 10:20:00,39.99,40.0,39.84,39.89,177176.0,37.4799,37.4893,37.3393,37.3862,177176.0
2019-02-25 10:30:00,39.89,39.91,39.75,39.82,172645.0,37.3862,37.4049,37.255,37.3206,172645.0
2019-02-25 10:40:00,39.82,39.89,39.74,39.87,109089.0,37.3206,37.3862,37.2456,37.3674,109089.0
2019-02-25 10:50:00,39.87,39.88,39.77,39.78,101746.0,37.3674,37.3768,37.2737,37.2831,101746.0
2019-02-25 11:00:00,39.79,39.92,39.78,39.89,108334.0,37.2925,37.4143,37.2831,37.3862,108334.0
2019-02-25 11:10:00,39.89,39.96,39.87,39.88,157360.0,37.3862,37.4518,37.3674,37.3768,157360.0
2019-02-25 11:20:00,39.88,40.0,39.87,39.95,165899.0,37.3768,37.4893,37.3674,37.4424,165899.0
2019-02-25 11:30:00,39.95,40.02,39.94,39.95,200878.0,37.4424,37.508,37.433,37.4424,200878.0
2019-02-25 11:40:00,39.95,40.07,39.94,40.05,121543.0,37.4424,37.5549,37.433,37.5361,121543.0
2019-02-25 11:50:00,40.04,40.08,39.98,40.02,149965.0,37.5268,37.5643,37.4705,37.508,149965.0
2019-02-25 12:00:00,40.01,40.02,39.93,39.98,123306.0,37.4986,37.508,37.4237,37.4705,123306.0
2019-02-25 12:10:00,39.98,39.98,39.91,39.92,95835.0,37.4705,37.4705,37.4049,37.4143,95835.0
2019-02-25 12:20:00,39.93,39.93,39.85,39.91,108147.0,37.4237,37.4237,37.3487,37.4049,108147.0
2019-02-25 12:30:00,39.9,39.92,39.84,39.84,65322.0,37.3956,37.4143,37.3393,37.3393,65322.0
2019-02-25 12:40:00,39.84,39.94,39.84,39.91,105523.0,37.3393,37.433,37.3393,37.4049,105523.0
2019-02-25 12:50:00,39.92,39.93,39.76,39.82,93706.0,37.4143,37.4237,37.2643,37.3206,93706.0
2019-02-25 13:00:00,39.82,39.9,39.81,39.88,68090.0,37.3206,37.3956,37.3112,37.3768,68090.0
2019-02-25 13:10:00,39.88,39.93,39.85,39.9,122971.0,37.3768,37.4237,37.3487,37.3956,122971.0
2019-02-25 13:20:00,39.91,39.93,39.88,39.89,107840.0,37.4049,37.4237,37.3768,37.3862,107840.0
2019-02-25 13:30:00,39.89,39.91,39.83,39.9,52925.0,37.3862,37.4049,37.3299,37.3956,52925.0
2019-02-25 13:40:00,39.9,39.93,39.85,39.86,89219.0,37.3956,37.4237,37.3487,37.3581,89219.0
2019-02-25 13:50:00,39.87,39.94,39.86,39.89,79204.0,37.3674,37.433,37.3581,37.3862,79204.0
2019-02-25 14:00:00,39.89,39.91,39.86,39.87,67001.0,37.3862,37.4049,37.3581,37.3674,67001.0
2019-02-25 14:10:00,39.88,39.89,39.85,39.87,60952.0,37.3768,37.3862,37.3487,37.3674,60952.0
2019-02-25 14:20:00,39.87,39.91,39.84,39.89,61371.0,37.3674,37.4049,37.3393,37.3862,61371.0
2019-02-25 14:30:00,39.89,39.91,39.84,39.88,63429.0,37.3862,37.4049,37.3393,37.3768,63429.0
2019-02-25 14:40:00,39.88,39.89,39.84,39.84,89791.0,37.3768,37.3862,37.3393,37.3393,89791.0
2019-02-25 14:50:00,39.84,39.87,39.8,39.83,89859.0,37.3393,37.3674,37.3018,37.3299,89859.0
2019-02-25 15:00:00,39.83,39.84,39.77,39.78,91175.0,37.3299,37.3393,37.2737,37.2831,91175.0
2019-02-25 15:10:00,39.78,39.82,39.76,39.77,73968.0,37.2831,37.3206,37.2643,37.2737,73968.0
2019-02-25 15:20:00,39.76,39.77,39.68,39.69,108807.0,37.2643,37.2737,37.1894,37.1987,108807.0
2019-02-25 15:30:00,39.69,39.77,39.68,39.73,126214.0,37.1987,37.2737,37.1894,37.2362,126214.0
2019-02-25 15:40:00,39.73,39.74,39.68,39.72,174081.0,37.2362,37.2456,37.1894,37.2269,174081.0
2019-02-25 15:50:00,39.72,39.72,39.62,39.66,686037.0,37.2269,37.2269,37.1331,37.1706,686037.0
2019-02-26 09:30:00,39.53,39.85,39.48,39.79,260643.0,37.0488,37.3487,37.0019,37.2925,260643.0
2019-02-26 09:40:00,39.78,39.85,39.71,39.75,135505.0,37.2831,37.3487,37.2175,37.255,135505.0
2019-02-26 09:50:00,39.75,39.8,39.72,39.75,176959.0,37.255,37.3018,37.2269,37.255,176959.0
2019-02-26 10:00:00,39.75,39.87,39.74,39.78,239630.0,37.255,37.3674,37.2456,37.2831,239630.0
2019-02-26 10:10:00,39.77,39.82,39.73,39.8,107724.0,37.2737,37.3206,37.2362,37.3018,107724.0
2019-02-26 10:20:00,39.8,39.81,39.75,39.8,102744.0,37.3018,37.3112,37.255,37.3018,102744.0
2019-02-26 10:30:00,39.8,39.8,39.7,39.77,75525.0,37.3018,37.3018,37.2081,37.2737,75525.0
2019-02-26 10:40:00,39.77,39.8,39.71,39.72,109057.0,37.2737,37.3018,37.2175,37.2269,109057.0
2019-02-26 10:50:00,39.72,39.72,39.63,39.65,94359.0,37.2269,37.2269,37.1425,37.1612,94359.0
2019-02-26 11:00:00,39.65,39.78,39.63,39.74,172083.0,37.1612,37.2831,37.1425,37.2456,172083.0
2019-02-26 11:10:00,39.75,39.83,39.69,39.77,141881.0,37.255,37.3299,37.1987,37.2737,141881.0
2019-02-26 11:20:00,39.78,39.78,39.69,39.77,108990.0,37.2831,37.2831,37.1987,37.2737,108990.0
2019-02-26 11:30:00,39.78,39.82,39.77,39.79,158405.0,37.2831,37.3206,37.2737,37.2925,158405.0
2019-02-26 11:40:00,39.8,39.82,39.77,39.79,113489.0,37.3018,37.3206,37.2737,37.2925,113489.0
2019-02-26 11:50:00,39.79,39.8,39.72,39.73,74284.0,37.2925,37.3018,37.2269,37.2362,74284.0
2019-02-26 12:00:00,39.73,39.78,39.68,39.7,113475.0,37.2362,37.2831,37.1894,37.2081,113475.0
2019-02-26 12:10:00,39.69,39.81,39.68,39.8,70331.0,37.1987,37.3112,37.1894,37.3018,70331.0
2019-02-26 12:20:00,39.8,39.81,39.76,39.77,68175.0,37.3018,37.3112,37.2643,37.2737,68175.0
2019-02-26 12:30:00,39.78,39.78,39.69,39.72,74151.0,37.2831,37.2831,37.1987,37.2269,74151.0
2019-02-26 12:40:00,39.71,39.72,39.65,39.68,58964.0,37.2175,37.2269,37.1612,37.1894,58964.0
2019-02-26 12:50:00,39.69,39.7,39.57,39.59,60822.0,37.1987,37.2081,37.0863,37.105,60822.0
2019-02-26 13:00:00,39.59,39.68,39.58,39.6,53590.0,37.105,37.1894,37.0956,37.1144,53590.0
2019-02-26 13:10:00,39.61,39.69,39.6,39.63,157564.0,37.1238,37.1987,37.1144,37.1425,157564.0
2019-02-26 13:20:00,39.64,39.64,39.57,39.61,135266.0,37.1519,37.1519,37.0863,37.1238,135266.0
2019-02-26 13:30:00,39.62,39.62,39.56,39.59,107408.0,37.1331,37.1331,37.0769,37.105,107408.0
2019-02-26 13:40:00,39.6,39.65,39.57,39.63,60314.0,37.1144,37.1612,37.0863,37.1425,60314.0
2019-02-26 13:50:00,39.64,39.65,39.59,39.59,59237.0,37.1519,37.1612,37.105,37.105,59237.0
2019-02-26 14:00:00,39.6,39.65,39.57,39.59,67493.0,37.1144,37.1612,37.0863,37.105,67493.0
2019-02-26 14:10:00,39.59,39.6,39.56,39.59,74986.0,37.105,37.1144,37.0769,37.105,74986.0
2019-02-26 14:20:00,39.59,39.6,39.53,39.57,84070.0,37.105,37.1144,37.0488,37.0863,84070.0
2019-02-26 14:30:00,39.56,39.67,39.56,39.66,79209.0,37.0769,37.18,37.0769,37.1706,79209.0
2019-02-26 14:40:00,39.67,39.7,39.62,39.62,74076.0,37.18,37.2081,37.1331,37.1331,74076.0
2019-02-26 14:50:00,39.63,39.65,39.58,39.6,108565.0,37.1425,37.1612,37.0956,37.1144,108565.0
2019-02-26 15:00:00,39.6,39.69,39.6,39.63,114450.0,37.1144,37.1987,37.1144,37.1425,114450.0
2019-02-26 15:10:00,39.63,39.7,39.6,39.66,100896.0,37.1425,37.2081,37.1144,37.1706,100896.0
2019-02-26 15:20:00,39.66,39.71,39.63,39.64,135252.0,37.1706,37.2175,37.1425,37.1519,135252.0
2019-02-26 15:30:00,39.63,39.69,39.62,39.62,159740.0,37.1425,37.1987,37.1331,37.1331,159740.0
2019-02-26 15:40:00,39.63,39.71,39.62,39.66,376069.0,37.1425,37.2175,37.1331,37.1706,376069.0
2019-02-26 15:50:00,39.67,39.67,39.56,39.59,474022.0,37.18,37.18,37.0769,37.105,474022.0
2019-02-27 09:30:00,39.31,39.32,39.01,39.28,353744.0,36.8426,36.852,36.5614,36.8145,353744.0
2019-02-27 09:40:00,39.29,39.32,38.85,38.89,241553.0,36.8238,36.852,36.4115,36.4489,241553.0
2019-02-27 09:50:00,38.9,38.99,38.79,38.96,224613.0,36.4583,36.5427,36.3552,36.5146,224613.0
2019-02-27 10:00:00,38.96,38.97,38.76,38.85,253029.0,36.5146,36.5239,36.3271,36.4115,253029.0
2019-02-27 10:10:00,38.85,38.85,38.57,38.69,311733.0,36.4115,36.4115,36.149,36.2615,311733.0
2019-02-27 10:20:00,38.69,38.71,38.49,38.58,213027.0,36.2615,36.2802,36.0741,36.1584,213027.0
2019-02-27 10:30:00,38.58,38.58,38.3,38.43,296048.0,36.1584,36.1584,35.896,36.0178,296048.0
2019-02-27 10:40:00,38.43,38.59,38.43,38.59,349855.0,36.0178,36.1678,36.0178,36.1678,349855.0
2019-02-27 10:50:00,38.58,38.59,38.52,38.58,218692.0,36.1584,36.1678,36.1022,36.1584,218692.0
2019-02-27 11:00:00,38.58,38.65,38.56,38.63,243665.0,36.1584,36.224,36.1397,36.2053,243665.0
2019-02-27 11:10:00,38.63,38.63,38.51,38.55,399566.0,36.2053,36.2053,36.0928,36.1303,399566.0
2019-02-27 11:20:00,38.55,38.6,38.49,38.5,369410.0,36.1303,36.1772,36.0741,36.0834,369410.0
2019-02-27 11:30:00,38.5,38.73,38.49,38.71,390773.0,36.0834,36.299,36.0741,36.2802,390773.0
2019-02-27 11:40:00,38.71,38.71,38.58,38.61,296074.0,36.2802,36.2802,36.1584,36.1865,296074.0
2019-02-27 11:50:00,38.61,38.61,38.46,38.47,272160.0,36.1865,36.1865,36.0459,36.0553,272160.0
2019-02-27 12:00:00,38.47,38.63,38.47,38.61,123411.0,36.0553,36.2053,36.0553,36.1865,123411.0
2019-02-27 12:10:00,38.6,38.72,38.6,38.71,141076.0,36.1772,36.2896,36.1772,36.2802,141076.0
2019-02-27 12:20:00,38.71,38.73,38.63,38.68,116970.0,36.2802,36.299,36.2053,36.2521,116970.0
2019-02-27 12:30:00,38.68,38.79,38.67,38.73,119360.0,36.2521,36.3552,36.2428,36.299,119360.0
2019-02-27 12:40:00,38.73,38.82,38.72,38.79,84003.0,36.299,36.3833,36.2896,36.3552,84003.0
2019-02-27 12:50:00,38.78,38.79,38.61,38.62,123122.0,36.3459,36.3552,36.1865,36.1959,123122.0
2019-02-27 13:00:00,38.61,38.72,38.61,38.66,86519.0,36.1865,36.2896,36.1865,36.2334,86519.0
2019-02-27 13:10:00,38.68,38.75,38.67,38.72,91701.0,36.2521,36.3177,36.2428,36.2896,91701.0
2019-02-27 13:20:00,38.72,38.77,38.69,38.72,146370.0,36.2896,36.3365,36.2615,36.2896,146370.0
2019-02-27 13:30:00,38.73,38.79,38.71,38.78,85994.0,36.299,36.3552,36.2802,36.3459,85994.0
2019-02-27 13:40:00,38.78,38.85,38.76,38.82,117388.0,36.3459,36.4115,36.3271,36.3833,117388.0
2019-02-27 13:50:00,38.83,38.87,38.82,38.84,82740.0,36.3927,36.4302,36.3833,36.4021,82740.0
2019-02-27 14:00:00,38.84,38.84,38.76,38.79,93055.0,36.4021,36.4021,36.3271,36.3552,93055.0
2019-02-27 14:10:00,38.79,38.87,38.78,38.82,76483.0,36.3552,36.4302,36.3459,36.3833,76483.0
2019-02-27 14:20:00,38.82,38.82,38.73,38.73,99214.0,36.3833,36.3833,36.299,36.299,99214.0
2019-02-27 14:30:00,38.74,38.85,38.73,38.82,136727.0,36.3084,36.4115,36.299,36.3833,136727.0
2019-02-27 14:40:00,38.81,38.91,38.8,38.84,145477.0,36.374,36.4677,36.3646,36.4021,145477.0
2019-02-27 14:50:00,38.85,38.86,38.82,38.84,172871.0,36.4115,36.4208,36.3833,36.4021,172871.0
2019-02-27 15:00:00,38.83,38.9,38.82,38.88,145940.0,36.3927,36.4583,36.3833,36.4396,145940.0
2019-02-27 15:10:00,38.88,38.88,38.82,38.84,161638.0,36.4396,36.4396,36.3833,36.4021,161638.0
2019-02-27 15:20:00,38.83,38.85,38.81,38.82,188560.0,36.3927,36.4115,36.374,36.3833,188560.0
2019-02-27 15:30:00,38.83,38.91,38.81,38.91,248814.0,36.3927,36.4677,36.374,36.4677,248814.0
2019-02-27 15:40:00,38.91,38.91,38.87,38.9,329319.0,36.4677,36.4677,36.4302,36.4583,329319.0
2019-02-27 15:50:00,38.9,38.9,38.73,38.79,849914.0,36.4583,36.4583,36.299,36.3552,849914.0
2019-02-28 09:30:00,38.48,38.61,38.26,38.36,463909.0,36.0647,36.1865,35.8585,35.9522,463909.0
2019-02-28 09:40:00,38.36,38.43,38.17,38.2,347632.0,35.9522,36.0178,35.7741,35.8023,347632.0
2019-02-28 09:50:00,38.2,38.34,38.2,38.28,210838.0,35.8023,35.9335,35.8023,35.8772,210838.0
2019-02-28 10:00:00,38.28,38.3,37.92,37.94,351010.0,35.8772,35.896,35.5398,35.5586,351010.0
2019-02-28 10:10:00,37.93,38.15,37.93,38.14,251885.0,35.5492,35.7554,35.5492,35.746,251885.0
2019-02-28 10:20:00,38.13,38.16,38.0,38.12,210222.0,35.7367,35.7648,35.6148,35.7273,210222.0
2019-02-28 10:30:00,38.13,38.19,38.13,38.16,129410.0,35.7367,35.7929,35.7367,35.7648,129410.0
2019-02-28 10:40:00,38.16,38.17,38.08,38.17,138435.0,35.7648,35.7741,35.6898,35.7741,138435.0
2019-02-28 10:50:00,38.17,38.19,38.09,38.14,263875.0,35.7741,35.7929,35.6992,35.746,263875.0
2019-02-28 11:00:00,38.14,38.16,38.1,38.14,128532.0,35.746,35.7648,35.7085,35.746,128532.0
2019-02-28 11:10:00,38.14,38.26,38.09,38.23,167852.0,35.746,35.8585,35.6992,35.8304,167852.0
2019-02-28 11:20:00,38.22,38.29,38.18,38.28,187577.0,35.821,35.8866,35.7835,35.8772,187577.0
2019-02-28 11:30:00,38.28,38.37,38.26,38.37,115520.0,35.8772,35.9616,35.8585,35.9616,115520.0
2019-02-28 11:40:00,38.37,38.38,38.32,38.37,106580.0,35.9616,35.971,35.9147,35.9616,106580.0
2019-02-28 11:50:00,38.37,38.44,38.35,38.39,82062.0,35.9616,36.0272,35.9428,35.9803,82062.0
2019-02-28 12:00:00,38.39,38.43,38.37,38.43,68862.0,35.9803,36.0178,35.9616,36.0178,68862.0
2019-02-28 12:10:00,38.43,38.5,38.42,38.49,178557.0,36.0178,36.0834,36.0085,36.0741,178557.0
2019-02-28 12:20:00,38.49,38.55,38.48,38.54,337787.0,36.0741,36.1303,36.0647,36.1209,337787.0
2019-02-28 12:30:00,38.54,38.55,38.49,38.53,84130.0,36.1209,36.1303,36.0741,36.1115,84130.0
2019-02-28 12:40:00,38.53,38.53,38.43,38.44,98875.0,36.1115,36.1115,36.0178,36.0272,98875.0
2019-02-28 12:50:00,38.44,38.47,38.41,38.45,105087.0,36.0272,36.0553,35.9991,36.0366,105087.0
2019-02-28 13:00:00,38.45,38.52,38.42,38.44,109697.0,36.0366,36.1022,36.0085,36.0272,109697.0
2019-02-28 13:10:00,38.45,38.45,38.42,38.43,90682.0,36.0366,36.0366,36.0085,36.0178,90682.0
2019-02-28 13:20:00,38.44,38.45,38.42,38.45,146008.0,36.0272,36.0366,36.0085,36.0366,146008.0
2019-02-28 13:30:00,38.45,38.5,38.44,38.48,97627.0,36.0366,36.0834,36.0272,36.0647,97627.0
2019-02-28 13:40:00,38.49,38.5,38.44,38.45,104431.0,36.0741,36.0834,36.0272,36.0366,104431.0
2019-02-28 13:50:00,38.45,38.49,38.43,38.44,62229.0,36.0366,36.0741,36.0178,36.0272,62229.0
2019-02-28 14:00:00,38.44,38.45,38.4,38.41,103562.0,36.0272,36.0366,35.9897,35.9991,103562.0
2019-02-28 14:10:00,38.42,38.43,38.38,38.42,105726.0,36.0085,36.0178,35.971,36.0085,105726.0
2019-02-28 14:20:00,38.42,38.46,38.4,38.4,68949.0,36.0085,36.0459,35.9897,35.9897,68949.0
2019-02-28 14:30:00,38.41,38.41,38.31,38.37,99550.0,35.9991,35.9991,35.9054,35.9616,99550.0
2019-02-28 14:40:00,38.36,38.38,38.32,38.34,92814.0,35.9522,35.971,35.9147,35.9335,92814.0
2019-02-28 14:50:00,38.33,38.38,38.32,38.36,157297.0,35.9241,35.971,35.9147,35.9522,157297.0
2019-02-28 15:00:00,38.36,38.38,38.34,38.37,97278.0,35.9522,35.971,35.9335,35.9616,97278.0
2019-02-28 15:10:00,38.37,38.39,38.35,38.37,120069.0,35.9616,35.9803,35.9428,35.9616,120069.0
2019-02-28 15:20:00,38.37,38.4,38.32,38.35,175680.0,35.9616,35.9897,35.9147,35.9428,175680.0
2019-02-28 15:30:00,38.36,38.44,38.34,38.37,235151.0,35.9522,36.0272,35.9335,35.9616,235151.0
2019-02-28 15:40:00,38.38,38.47,38.34,38.45,407971.0,35.971,36.0553,35.9335,36.0366,407971.0
2019-02-28 15:50:00,38.45,38.47,38.27,38.33,1067195.0,36.0366,36.0553,35.8679,35.9241,1067195.0
2019-03-01 09:30:00,38.66,38.9,38.59,38.9,421941.0,36.2334,36.4583,36.1678,36.4583,421941.0
2019-03-01 09:40:00,38.9,38.94,38.64,38.66,288150.0,36.4583,36.4958,36.2146,36.2334,288150.0
2019-03-01 09:50:00,38.67,38.72,38.47,38.57,234802.0,36.2428,36.2896,36.0553,36.149,234802.0
2019-03-01 10:00:00,38.56,38.56,38.41,38.42,254864.0,36.1397,36.1397,35.9991,36.0085,254864.0
2019-03-01 10:10:00,38.43,38.44,38.29,38.32,214055.0,36.0178,36.0272,35.8866,35.9147,214055.0
2019-03-01 10:20:00,38.32,38.41,38.25,38.41,244010.0,35.9147,35.9991,35.8491,35.9991,244010.0
2019-03-01 10:30:00,38.4,38.46,38.37,38.43,142626.0,35.9897,36.0459,35.9616,36.0178,142626.0
2019-03-01 10:40:00,38.43,38.49,38.41,38.45,100513.0,36.0178,36.0741,35.9991,36.0366,100513.0
2019-03-01 10:50:00,38.44,38.45,38.37,38.4,105815.0,36.0272,36.0366,35.9616,35.9897,105815.0
2019-03-01 11:00:00,38.39,38.41,38.23,38.29,131737.0,35.9803,35.9991,35.8304,35.8866,131737.0
2019-03-01 11:10:00,38.29,38.29,38.2,38.26,127250.0,35.8866,35.8866,35.8023,35.8585,127250.0
2019-03-01 11:20:00,38.26,38.27,38.16,38.24,178234.0,35.8585,35.8679,35.7648,35.8397,178234.0
2019-03-01 11:30:00,38.24,38.28,38.19,38.26,112566.0,35.8397,35.8772,35.7929,35.8585,112566.0
2019-03-01 11:40:00,38.27,38.27,38.11,38.12,90845.0,35.8679,35.8679,35.7179,35.7273,90845.0
2019-03-01 11:50:00,38.12,38.2,38.06,38.17,123072.0,35.7273,35.8023,35.671,35.7741,123072.0
2019-03-01 12:00:00,38.17,38.24,38.15,38.23,108465.0,35.7741,35.8397,35.7554,35.8304,108465.0
2019-03-01 12:10:00,38.23,38.33,38.22,38.32,112126.0,35.8304,35.9241,35.821,35.9147,112126.0
2019-03-01 12:20:00,38.32,38.37,38.31,38.37,95837.0,35.9147,35.9616,35.9054,35.9616,95837.0
2019-03-01 12:30:00,38.37,38.4,38.32,38.39,76324.0,35.9616,35.9897,35.9147,35.9803,76324.0
2019-03-01 12:40:00,38.39,38.4,38.34,38.36,97718.0,35.9803,35.9897,35.9335,35.9522,97718.0
2019-03-01 12:50:00,38.35,38.41,38.35,38.38,60784.0,35.9428,35.9991,35.9428,35.971,60784.0
2019-03-01 13:00:00,38.38,38.43,38.35,38.38,111681.0,35.971,36.0178,35.9428,35.971,111681.0
2019-03-01 13:10:00,38.38,38.41,38.3,38.32,120778.0,35.971,35.9991,35.896,35.9147,120778.0
2019-03-01 13:20:00,38.32,38.36,38.31,38.34,41223.0,35.9147,35.9522,35.9054,35.9335,41223.0
2019-03-01 13:30:00,38.35,38.38,38.32,38.35,63692.0,35.9428,35.971,35.9147,35.9428,63692.0
2019-03-01 13:40:00,38.35,38.36,38.31,38.34,66167.0,35.9428,35.9522,35.9054,35.9335,66167.0
2019-03-01 13:50:00,38.33,38.35,38.3,38.3,71891.0,35.9241,35.9428,35.896,35.896,71891.0
2019-03-01 14:00:00,38.31,38.38,38.3,38.38,103037.0,35.9054,35.971,35.896,35.971,103037.0
2019-03-01 14:10:00,38.38,38.43,38.38,38.39,98922.0,35.971,36.0178,35.971,35.9803,98922.0
2019-03-01 14:20:00,38.39,38.49,38.38,38.48,112692.0,35.9803,36.0741,35.971,36.0647,112692.0
2019-03-01 14:30:00,38.49,38.55,38.49,38.52,217978.0,36.0741,36.1303,36.0741,36.1022,217978.0
2019-03-01 14:40:00,38.52,38.58,38.49,38.5,136795.0,36.1022,36.1584,36.0741,36.0834,136795.0
2019-03-01 14:50:00,38.51,38.56,38.5,38.53,88120.0,36.0928,36.1397,36.0834,36.1115,88120.0
2019-03-01 15:00:00,38.53,38.55,38.48,38.52,168683.0,36.1115,36.1303,36.0647,36.1022,168683.0
2019-03-01 15:10:00,38.53,38.53,38.49,38.52,100042.0,36.1115,36.1115,36.0741,36.1022,100042.0
2019-03-01 15:20:00,38.52,38.55,38.51,38.55,213800.0,36.1022,36.1303,36.0928,36.1303,213800.0
2019-03-01 15:30:00,38.55,38.6,38.54,38.56,217278.0,36.1303,36.1772,36.1209,36.1397,217278.0
2019-03-01 15:40:00,38.56,38.66,38.54,38.59,326775.0,36.1397,36.2334,36.1209,36.1678,326775.0
2019-03-01 15:50:00,38.59,38.61,38.52,38.56,714243.0,36.1678,36.1865,36.1022,36.1397,714243.0
2019-03-04 09:30:00,38.94,40.06,38.9,40.01,1686329.0,36.4958,37.5455,36.4583,37.4986,1686329.0
2019-03-04 09:40:00,40.0,40.18,39.91,40.02,989043.0,37.4893,37.658,37.4049,37.508,989043.0
2019-03-04 09:50:00,40.02,40.03,39.86,40.0,769774.0,37.508,37.5174,37.3581,37.4893,769774.0
2019-03-04 10:00:00,40.01,40.04,39.91,40.01,793727.0,37.4986,37.5268,37.4049,37.4986,793727.0
2019-03-04 10:10:00,40.01,40.02,39.93,40.01,482657.0,37.4986,37.508,37.4237,37.4986,482657.0
2019-03-04 10:20:00,40.01,40.02,39.94,40.01,644072.0,37.4986,37.508,37.433,37.4986,644072.0
2019-03-04 10:30:00,40.01,40.02,39.88,40.0,491019.0,37.4986,37.508,37.3768,37.4893,491019.0
2019-03-04 10:40:00,40.0,40.02,39.97,39.99,538081.0,37.4893,37.508,37.4612,37.4799,538081.0
2019-03-04 10:50:00,39.98,40.02,39.91,39.95,341425.0,37.4705,37.508,37.4049,37.4424,341425.0
2019-03-04 11:00:00,39.94,40.05,39.88,39.91,524759.0,37.433,37.5361,37.3768,37.4049,524759.0
2019-03-04 11:10:00,39.9,39.97,39.81,39.96,331126.0,37.3956,37.4612,37.3112,37.4518,331126.0
2019-03-04 11:20:00,39.96,39.98,39.83,39.84,400849.0,37.4518,37.4705,37.3299,37.3393,400849.0
2019-03-04 11:30:00,39.84,39.91,39.55,39.56,674024.0,37.3393,37.4049,37.0675,37.0769,674024.0
2019-03-04 11:40:00,39.56,39.56,39.38,39.44,609326.0,37.0769,37.0769,36.9082,36.9644,609326.0
2019-03-04 11:50:00,39.45,39.51,39.22,39.23,501411.0,36.9738,37.03,36.7582,36.7676,501411.0
2019-03-04 12:00:00,39.22,39.36,39.2,39.27,547970.0,36.7582,36.8894,36.7395,36.8051,547970.0
2019-03-04 12:10:00,39.27,39.3,38.9,38.92,475208.0,36.8051,36.8332,36.4583,36.4771,475208.0
2019-03-04 12:20:00,38.91,38.98,38.59,38.71,1035686.0,36.4677,36.5333,36.1678,36.2802,1035686.0
2019-03-04 12:30:00,38.71,38.78,38.61,38.63,284135.0,36.2802,36.3459,36.1865,36.2053,284135.0
2019-03-04 12:40:00,38.64,38.64,38.53,38.55,248690.0,36.2146,36.2146,36.1115,36.1303,248690.0
2019-03-04 12:50:00,38.54,38.62,38.53,38.61,255253.0,36.1209,36.1959,36.1115,36.1865,255253.0
2019-03-04 13:00:00,38.61,38.61,38.41,38.44,286373.0,36.1865,36.1865,35.9991,36.0272,286373.0
2019-03-04 13:10:00,38.44,38.54,38.42,38.5,191906.0,36.0272,36.1209,36.0085,36.0834,191906.0
2019-03-04 13:20:00,38.51,38.62,38.5,38.61,212698.0,36.0928,36.1959,36.0834,36.1865,212698.0
2019-03-04 13:30:00,38.62,38.62,38.51,38.51,215289.0,36.1959,36.1959,36.0928,36.0928,215289.0
2019-03-04 13:40:00,38.51,38.6,38.49,38.59,176229.0,36.0928,36.1772,36.0741,36.1678,176229.0
2019-03-04 13:50:00,38.58,38.68,38.56,38.61,226942.0,36.1584,36.2521,36.1397,36.1865,226942.0
2019-03-04 14:00:00,38.62,38.65,38.51,38.55,243704.0,36.1959,36.224,36.0928,36.1303,243704.0
2019-03-04 14:10:00,38.54,38.62,38.53,38.59,226583.0,36.1209,36.1959,36.1115,36.1678,226583.0
2019-03-04 14:20:00,38.59,38.7,38.54,38.67,262640.0,36.1678,36.2709,36.1209,36.2428,262640.0
2019-03-04 14:30:00,38.67,38.78,38.66,38.72,489288.0,36.2428,36.3459,36.2334,36.2896,489288.0
2019-03-04 14:40:00,38.72,38.77,38.66,38.71,278922.0,36.2896,36.3365,36.2334,36.2802,278922.0
2019-03-04 14:50:00,38.71,38.74,38.66,38.67,208274.0,36.2802,36.3084,36.2334,36.2428,208274.0
2019-03-04 15:00:00,38.68,38.71,38.62,38.63,190221.0,36.2521,36.2802,36.1959,36.2053,190221.0
2019-03-04 15:10:00,38.63,38.85,38.62,38.76,318843.0,36.2053,36.4115,36.1959,36.3271,318843.0
2019-03-04 15:20:00,38.76,38.81,38.73,38.76,245629.0,36.3271,36.374,36.299,36.3271,245629.0
2019-03-04 15:30:00,38.76,38.93,38.75,38.92,236072.0,36.3271,36.4864,36.3177,36.4771,236072.0
2019-03-04 15:40:00,38.93,39.06,38.92,39.05,412829.0,36.4864,36.6083,36.4771,36.5989,412829.0
2019-03-04 15:50:00,39.05,39.14,38.99,39.08,864100.0,36.5989,36.6833,36.5427,36.627,864100.0
2019-03-05 09:30:00,39.18,39.25,38.76,39.0,490654.0,36.7207,36.7864,36.3271,36.552,490654.0
2019-03-05 09:40:00,39.01,39.05,38.84,38.95,277000.0,36.5614,36.5989,36.4021,36.5052,277000.0
2019-03-05 09:50:00,38.95,39.05,38.89,39.05,293713.0,36.5052,36.5989,36.4489,36.5989,293713.0
2019-03-05 10:00:00,39.05,39.17,39.03,39.07,218593.0,36.5989,36.7114,36.5802,36.6177,218593.0
2019-03-05 10:10:00,39.07,39.14,38.98,39.06,456944.0,36.6177,36.6833,36.5333,36.6083,456944.0
2019-03-05 10:20:00,39.07,39.11,39.0,39.02,187291.0,36.6177,36.6551,36.552,36.5708,187291.0
2019-03-05 10:30:00,39.02,39.19,39.02,39.13,349170.0,36.5708,36.7301,36.5708,36.6739,349170.0
2019-03-05 10:40:00,39.13,39.14,38.99,39.05,227247.0,36.6739,36.6833,36.5427,36.5989,227247.0
2019-03-05 10:50:00,39.05,39.1,38.99,39.02,241742.0,36.5989,36.6458,36.5427,36.5708,241742.0
2019-03-05 11:00:00,39.02,39.19,39.02,39.14,194002.0,36.5708,36.7301,36.5708,36.6833,194002.0
2019-03-05 11:10:00,39.15,39.22,39.1,39.15,163933.0,36.6926,36.7582,36.6458,36.6926,163933.0
2019-03-05 11:20:00,39.15,39.18,39.11,39.12,118722.0,36.6926,36.7207,36.6551,36.6645,118722.0
2019-03-05 11:30:00,39.12,39.18,39.07,39.18,129972.0,36.6645,36.7207,36.6177,36.7207,129972.0
2019-03-05 11:40:00,39.18,39.18,39.01,39.02,93125.0,36.7207,36.7207,36.5614,36.5708,93125.0
2019-03-05 11:50:00,39.02,39.07,38.98,39.05,241038.0,36.5708,36.6177,36.5333,36.5989,241038.0
2019-03-05 12:00:00,39.05,39.09,39.04,39.09,79261.0,36.5989,36.6364,36.5895,36.6364,79261.0
2019-03-05 12:10:00,39.08,39.17,39.07,39.07,131807.0,36.627,36.7114,36.6177,36.6177,131807.0
2019-03-05 12:20:00,39.08,39.11,39.03,39.05,132807.0,36.627,36.6551,36.5802,36.5989,132807.0
2019-03-05 12:30:00,39.05,39.07,39.03,39.05,170457.0,36.5989,36.6177,36.5802,36.5989,170457.0
2019-03-05 12:40:00,39.06,39.08,39.03,39.04,154114.0,36.6083,36.627,36.5802,36.5895,154114.0
2019-03-05 12:50:00,39.04,39.11,39.02,39.09,130822.0,36.5895,36.6551,36.5708,36.6364,130822.0
2019-03-05 13:00:00,39.09,39.13,39.04,39.1,97059.0,36.6364,36.6739,36.5895,36.6458,97059.0
2019-03-05 13:10:00,39.09,39.16,39.09,39.12,140304.0,36.6364,36.702,36.6364,36.6645,140304.0
2019-03-05 13:20:00,39.12,39.12,39.02,39.03,105935.0,36.6645,36.6645,36.5708,36.5802,105935.0
2019-03-05 13:30:00,39.02,39.07,39.0,39.07,149532.0,36.5708,36.6177,36.552,36.6177,149532.0
2019-03-05 13:40:00,39.06,39.08,39.03,39.06,231209.0,36.6083,36.627,36.5802,36.6083,231209.0
2019-03-05 13:50:00,39.06,39.08,38.96,39.01,197142.0,36.6083,36.627,36.5146,36.5614,197142.0
2019-03-05 14:00:00,39.01,39.07,39.0,39.03,131256.0,36.5614,36.6177,36.552,36.5802,131256.0
2019-03-05 14:10:00,39.04,39.06,38.99,39.01,128537.0,36.5895,36.6083,36.5427,36.5614,128537.0
2019-03-05 14:20:00,39.01,39.06,39.0,39.04,168332.0,36.5614,36.6083,36.552,36.5895,168332.0
2019-03-05 14:30:00,39.04,39.05,38.96,39.02,233848.0,36.5895,36.5989,36.5146,36.5708,233848.0
2019-03-05 14:40:00,39.02,39.06,38.97,39.04,322890.0,36.5708,36.6083,36.5239,36.5895,322890.0
2019-03-05 14:50:00,39.04,39.08,39.03,39.05,189800.0,36.5895,36.627,36.5802,36.5989,189800.0
2019-03-05 15:00:00,39.05,39.1,39.04,39.05,184212.0,36.5989,36.6458,36.5895,36.5989,184212.0
2019-03-05 15:10:00,39.05,39.08,39.04,39.05,287596.0,36.5989,36.627,36.5895,36.5989,287596.0
2019-03-05 15:20:00,39.05,39.07,38.98,39.0,228154.0,36.5989,36.6177,36.5333,36.552,228154.0
2019-03-05 15:30:00,38.99,39.06,38.99,39.05,492337.0,36.5427,36.6083,36.5427,36.5989,492337.0
2019-03-05 15:40:00,39.05,39.06,38.99,39.04,566373.0,36.5989,36.6083,36.5427,36.5895,566373.0
2019-03-05 15:50:00,39.04,39.05,38.89,38.93,1479766.0,36.5895,36.5989,36.4489,36.4864,1479766.0
2019-03-06 09:30:00,38.88,38.94,38.26,38.26,462242.0,36.4396,36.4958,35.8585,35.8585,462242.0
2019-03-06 09:40:00,38.26,38.35,38.07,38.1,435521.0,35.8585,35.9428,35.6804,35.7085,435521.0
2019-03-06 09:50:00,38.1,38.12,37.92,38.05,821611.0,35.7085,35.7273,35.5398,35.6617,821611.0
2019-03-06 10:00:00,38.06,38.06,37.78,37.89,422536.0,35.671,35.671,35.4086,35.5117,422536.0
2019-03-06 10:10:00,37.88,37.9,37.73,37.79,543502.0,35.5023,35.5211,35.3618,35.418,543502.0
2019-03-06 10:20:00,37.79,37.82,37.66,37.76,589067.0,35.418,35.4461,35.2962,35.3899,589067.0
2019-03-06 10:30:00,37.76,37.92,37.75,37.89,347202.0,35.3899,35.5398,35.3805,35.5117,347202.0
2019-03-06 10:40:00,37.88,37.94,37.86,37.89,225030.0,35.5023,35.5586,35.4836,35.5117,225030.0
2019-03-06 10:50:00,37.89,38.08,37.88,38.04,243469.0,35.5117,35.6898,35.5023,35.6523,243469.0
2019-03-06 11:00:00,38.04,38.13,38.0,38.11,196692.0,35.6523,35.7367,35.6148,35.7179,196692.0
2019-03-06 11:10:00,38.12,38.16,38.08,38.12,180683.0,35.7273,35.7648,35.6898,35.7273,180683.0
2019-03-06 11:20:00,38.13,38.13,38.01,38.05,176439.0,35.7367,35.7367,35.6242,35.6617,176439.0
2019-03-06 11:30:00,38.05,38.07,37.99,38.0,182380.0,35.6617,35.6804,35.6054,35.6148,182380.0
2019-03-06 11:40:00,38.0,38.04,37.98,37.99,235859.0,35.6148,35.6523,35.5961,35.6054,235859.0
2019-03-06 11:50:00,38.0,38.0,37.84,37.88,219216.0,35.6148,35.6148,35.4649,35.5023,219216.0
2019-03-06 12:00:00,37.88,38.02,37.86,37.99,260646.0,35.5023,35.6336,35.4836,35.6054,260646.0
2019-03-06 12:10:00,37.98,38.06,37.96,38.01,217041.0,35.5961,35.671,35.5773,35.6242,217041.0
2019-03-06 12:20:00,38.01,38.04,37.98,38.03,247406.0,35.6242,35.6523,35.5961,35.6429,247406.0
2019-03-06 12:30:00,38.03,38.15,38.03,38.12,199615.0,35.6429,35.7554,35.6429,35.7273,199615.0
2019-03-06 12:40:00,38.12,38.13,38.06,38.09,99354.0,35.7273,35.7367,35.671,35.6992,99354.0
2019-03-06 12:50:00,38.1,38.15,38.08,38.13,176841.0,35.7085,35.7554,35.6898,35.7367,176841.0
2019-03-06 13:00:00,38.13,38.13,38.06,38.06,132669.0,35.7367,35.7367,35.671,35.671,132669.0
2019-03-06 13:10:00,38.06,38.16,38.06,38.15,140494.0,35.671,35.7648,35.671,35.7554,140494.0
2019-03-06 13:20:00,38.14,38.15,38.08,38.11,72500.0,35.746,35.7554,35.6898,35.7179,72500.0
2019-03-06 13:30:00,38.11,38.27,38.09,38.26,141401.0,35.7179,35.8679,35.6992,35.8585,141401.0
2019-03-06 13:40:00,38.27,38.27,38.16,38.18,96405.0,35.8679,35.8679,35.7648,35.7835,96405.0
2019-03-06 13:50:00,38.17,38.23,38.15,38.22,96580.0,35.7741,35.8304,35.7554,35.821,96580.0
2019-03-06 14:00:00,38.22,38.24,38.13,38.15,97663.0,35.821,35.8397,35.7367,35.7554,97663.0
2019-03-06 14:10:00,38.15,38.2,38.11,38.16,137639.0,35.7554,35.8023,35.7179,35.7648,137639.0
2019-03-06 14:20:00,38.15,38.16,38.08,38.08,133265.0,35.7554,35.7648,35.6898,35.6898,133265.0
2019-03-06 14:30:00,38.09,38.13,38.05,38.08,146602.0,35.6992,35.7367,35.6617,35.6898,146602.0
2019-03-06 14:40:00,38.09,38.09,38.02,38.06,148419.0,35.6992,35.6992,35.6336,35.671,148419.0
2019-03-06 14:50:00,38.07,38.17,38.06,38.09,204179.0,35.6804,35.7741,35.671,35.6992,204179.0
2019-03-06 15:00:00,38.1,38.12,38.02,38.02,199679.0,35.7085,35.7273,35.6336,35.6336,199679.0
2019-03-06 15:10:00,38.02,38.05,37.96,38.01,169768.0,35.6336,35.6617,35.5773,35.6242,169768.0
2019-03-06 15:20:00,38.01,38.05,37.99,38.04,202365.0,35.6242,35.6617,35.6054,35.6523,202365.0
2019-03-06 15:30:00,38.04,38.08,38.01,38.08,202983.0,35.6523,35.6898,35.6242,35.6898,202983.0
2019-03-06 15:40:00,38.08,38.11,38.06,38.1,363388.0,35.6898,35.7179,35.671,35.7085,363388.0
2019-03-06 15:50:00,38.1,38.12,38.05,38.07,1009726.0,35.7085,35.7273,35.6617,35.6804,1009726.0
2019-03-07 09:30:00,37.95,37.95,37.37,37.44,566989.0,35.568,35.568,35.0244,35.09,566989.0
2019-03-07 09:40:00,37.44,37.44,37.05,37.26,632043.0,35.09,35.09,34.7244,34.9213,632043.0
2019-03-07 09:50:00,37.27,37.45,37.24,37.34,340111.0,34.9306,35.0993,34.9025,34.9962,340111.0
2019-03-07 10:00:00,37.34,37.46,37.27,37.38,356320.0,34.9962,35.1087,34.9306,35.0337,356320.0
2019-03-07 10:10:00,37.38,37.39,37.2,37.22,287150.0,35.0337,35.0431,34.865,34.8838,287150.0
2019-03-07 10:20:00,37.22,37.4,37.22,37.39,261398.0,34.8838,35.0525,34.8838,35.0431,261398.0
2019-03-07 10:30:00,37.38,37.53,37.32,37.49,180370.0,35.0337,35.1743,34.9775,35.1368,180370.0
2019-03-07 10:40:00,37.49,37.51,37.41,37.49,137665.0,35.1368,35.1556,35.0618,35.1368,137665.0
2019-03-07 10:50:00,37.49,37.53,37.41,37.44,168783.0,35.1368,35.1743,35.0618,35.09,168783.0
2019-03-07 11:00:00,37.43,37.47,37.37,37.45,183781.0,35.0806,35.1181,35.0244,35.0993,183781.0
2019-03-07 11:10:00,37.45,37.46,37.31,37.31,229967.0,35.0993,35.1087,34.9681,34.9681,229967.0
2019-03-07 11:20:00,37.32,37.49,37.3,37.44,233139.0,34.9775,35.1368,34.9588,35.09,233139.0
2019-03-07 11:30:00,37.45,37.6,37.45,37.54,152984.0,35.0993,35.2399,35.0993,35.1837,152984.0
2019-03-07 11:40:00,37.54,37.56,37.51,37.54,135659.0,35.1837,35.2024,35.1556,35.1837,135659.0
2019-03-07 11:50:00,37.54,37.56,37.47,37.52,183662.0,35.1837,35.2024,35.1181,35.1649,183662.0
2019-03-07 12:00:00,37.52,37.6,37.48,37.59,131946.0,35.1649,35.2399,35.1275,35.2305,131946.0
2019-03-07 12:10:00,37.59,37.6,37.53,37.56,93186.0,35.2305,35.2399,35.1743,35.2024,93186.0
2019-03-07 12:20:00,37.56,37.63,37.53,37.59,75662.0,35.2024,35.268,35.1743,35.2305,75662.0
2019-03-07 12:30:00,37.59,37.67,37.55,37.65,159161.0,35.2305,35.3055,35.1931,35.2868,159161.0
2019-03-07 12:40:00,37.65,37.68,37.61,37.65,72582.0,35.2868,35.3149,35.2493,35.2868,72582.0
2019-03-07 12:50:00,37.65,37.73,37.61,37.71,92783.0,35.2868,35.3618,35.2493,35.343,92783.0
2019-03-07 13:00:00,37.71,37.71,37.65,37.67,62731.0,35.343,35.343,35.2868,35.3055,62731.0
2019-03-07 13:10:00,37.67,37.68,37.61,37.63,75039.0,35.3055,35.3149,35.2493,35.268,75039.0
2019-03-07 13:20:00,37.63,37.65,37.57,37.63,93010.0,35.268,35.2868,35.2118,35.268,93010.0
2019-03-07 13:30:00,37.63,37.65,37.57,37.61,92189.0,35.268,35.2868,35.2118,35.2493,92189.0
2019-03-07 13:40:00,37.61,37.63,37.53,37.57,95275.0,35.2493,35.268,35.1743,35.2118,95275.0
2019-03-07 13:50:00,37.57,37.59,37.47,37.49,95002.0,35.2118,35.2305,35.1181,35.1368,95002.0
2019-03-07 14:00:00,37.49,37.57,37.48,37.52,190462.0,35.1368,35.2118,35.1275,35.1649,190462.0
2019-03-07 14:10:00,37.51,37.52,37.49,37.51,149363.0,35.1556,35.1649,35.1368,35.1556,149363.0
2019-03-07 14:20:00,37.52,37.55,37.5,37.51,98765.0,35.1649,35.1931,35.1462,35.1556,98765.0
2019-03-07 14:30:00,37.51,37.52,37.43,37.43,200004.0,35.1556,35.1649,35.0806,35.0806,200004.0
2019-03-07 14:40:00,37.44,37.49,37.4,37.45,173156.0,35.09,35.1368,35.0525,35.0993,173156.0
2019-03-07 14:50:00,37.45,37.47,37.44,37.45,385217.0,35.0993,35.1181,35.09,35.0993,385217.0
2019-03-07 15:00:00,37.45,37.45,37.36,37.41,353672.0,35.0993,35.0993,35.015,35.0618,353672.0
2019-03-07 15:10:00,37.4,37.47,37.4,37.47,267450.0,35.0525,35.1181,35.0525,35.1181,267450.0
2019-03-07 15:20:00,37.46,37.53,37.44,37.45,244131.0,35.1087,35.1743,35.09,35.0993,244131.0
2019-03-07 15:30:00,37.46,37.58,37.45,37.58,205845.0,35.1087,35.2212,35.0993,35.2212,205845.0
2019-03-07 15:40:00,37.57,37.6,37.5,37.53,236431.0,35.2118,35.2399,35.1462,35.1743,236431.0
2019-03-07 15:50:00,37.52,37.62,37.49,37.57,639844.0,35.1649,35.2587,35.1368,35.2118,639844.0
2019-03-08 09:30:00,36.84,37.08,36.8,36.95,623856.0,34.5276,34.7526,34.4901,34.6307,623856.0
2019-03-08 09:40:00,36.95,37.4,36.89,37.34,306499.0,34.6307,35.0525,34.5745,34.9962,306499.0
2019-03-08 09:50:00,37.35,37.53,37.3,37.41,178695.0,35.0056,35.1743,34.9588,35.0618,178695.0
2019-03-08 10:00:00,37.4,37.4,37.2,37.27,156537.0,35.0525,35.0525,34.865,34.9306,156537.0
2019-03-08 10:10:00,37.27,37.36,37.24,37.3,154955.0,34.9306,35.015,34.9025,34.9588,154955.0
2019-03-08 10:20:00,37.3,37.43,37.27,37.32,144095.0,34.9588,35.0806,34.9306,34.9775,144095.0
2019-03-08 10:30:00,37.32,37.4,37.22,37.26,182051.0,34.9775,35.0525,34.8838,34.9213,182051.0
2019-03-08 10:40:00,37.25,37.53,37.25,37.5,212633.0,34.9119,35.1743,34.9119,35.1462,212633.0
2019-03-08 10:50:00,37.52,37.52,37.36,37.36,129195.0,35.1649,35.1649,35.015,35.015,129195.0
2019-03-08 11:00:00,37.36,37.44,37.33,37.36,136289.0,35.015,35.09,34.9869,35.015,136289.0
2019-03-08 11:10:00,37.36,37.51,37.34,37.43,129131.0,35.015,35.1556,34.9962,35.0806,129131.0
2019-03-08 11:20:00,37.43,37.51,37.36,37.45,147917.0,35.0806,35.1556,35.015,35.0993,147917.0
2019-03-08 11:30:00,37.44,37.46,37.3,37.31,124051.0,35.09,35.1087,34.9588,34.9681,124051.0
2019-03-08 11:40:00,37.32,37.38,37.28,37.34,82712.0,34.9775,35.0337,34.94,34.9962,82712.0
2019-03-08 11:50:00,37.34,37.42,37.3,37.35,94155.0,34.9962,35.0712,34.9588,35.0056,94155.0
2019-03-08 12:00:00,37.35,37.39,37.29,37.33,89817.0,35.0056,35.0431,34.9494,34.9869,89817.0
2019-03-08 12:10:00,37.33,37.45,37.32,37.41,160362.0,34.9869,35.0993,34.9775,35.0618,160362.0
2019-03-08 12:20:00,37.41,37.43,37.39,37.43,186713.0,35.0618,35.0806,35.0431,35.0806,186713.0
2019-03-08 12:30:00,37.43,37.47,37.41,37.45,109658.0,35.0806,35.1181,35.0618,35.0993,109658.0
2019-03-08 12:40:00,37.45,37.53,37.43,37.45,115987.0,35.0993,35.1743,35.0806,35.0993,115987.0
2019-03-08 12:50:00,37.45,37.5,37.4,37.44,145532.0,35.0993,35.1462,35.0525,35.09,145532.0
2019-03-08 13:00:00,37.44,37.48,37.43,37.45,94703.0,35.09,35.1275,35.0806,35.0993,94703.0
2019-03-08 13:10:00,37.45,37.5,37.41,37.43,131289.0,35.0993,35.1462,35.0618,35.0806,131289.0
2019-03-08 13:20:00,37.43,37.5,37.4,37.5,155769.0,35.0806,35.1462,35.0525,35.1462,155769.0
2019-03-08 13:30:00,37.49,37.55,37.43,37.54,77440.0,35.1368,35.1931,35.0806,35.1837,77440.0
2019-03-08 13:40:00,37.55,37.62,37.54,37.6,58764.0,35.1931,35.2587,35.1837,35.2399,58764.0
2019-03-08 13:50:00,37.6,37.62,37.54,37.57,115655.0,35.2399,35.2587,35.1837,35.2118,115655.0
2019-03-08 14:00:00,37.57,37.58,37.5,37.53,86301.0,35.2118,35.2212,35.1462,35.1743,86301.0
2019-03-08 14:10:00,37.53,37.59,37.52,37.57,81199.0,35.1743,35.2305,35.1649,35.2118,81199.0
2019-03-08 14:20:00,37.57,37.68,37.56,37.64,186275.0,35.2118,35.3149,35.2024,35.2774,186275.0
2019-03-08 14:30:00,37.64,37.67,37.63,37.64,73931.0,35.2774,35.3055,35.268,35.2774,73931.0
2019-03-08 14:40:00,37.64,37.71,37.63,37.69,81109.0,35.2774,35.343,35.268,35.3243,81109.0
2019-03-08 14:50:00,37.69,37.82,37.69,37.8,142663.0,35.3243,35.4461,35.3243,35.4274,142663.0
2019-03-08 15:00:00,37.8,37.84,37.75,37.84,204233.0,35.4274,35.4649,35.3805,35.4649,204233.0
2019-03-08 15:10:00,37.84,37.84,37.67,37.67,342326.0,35.4649,35.4649,35.3055,35.3055,342326.0
2019-03-08 15:20:00,37.68,37.69,37.6,37.64,160334.0,35.3149,35.3243,35.2399,35.2774,160334.0
2019-03-08 15:30:00,37.63,37.72,37.59,37.7,309291.0,35.268,35.3524,35.2305,35.3336,309291.0
2019-03-08 15:40:00,37.71,37.8,37.7,37.75,238284.0,35.343,35.4274,35.3336,35.3805,238284.0
2019-03-08 15:50:00,37.74,37.79,37.68,37.74,598589.0,35.3711,35.418,35.3149,35.3711,598589.0
2019-03-11 09:30:00,37.95,38.14,37.81,38.13,243031.0,35.568,35.746,35.4367,35.7367,243031.0
2019-03-11 09:40:00,38.14,38.34,38.07,38.26,259107.0,35.746,35.9335,35.6804,35.8585,259107.0
2019-03-11 09:50:00,38.27,38.38,38.22,38.23,120332.0,35.8679,35.971,35.821,35.8304,120332.0
2019-03-11 10:00:00,38.23,38.38,38.2,38.33,132494.0,35.8304,35.971,35.8023,35.9241,132494.0
2019-03-11 10:10:00,38.34,38.48,38.32,38.48,149019.0,35.9335,36.0647,35.9147,36.0647,149019.0
2019-03-11 10:20:00,38.48,38.48,38.34,38.36,113928.0,36.0647,36.0647,35.9335,35.9522,113928.0
2019-03-11 10:30:00,38.37,38.39,38.3,38.35,133286.0,35.9616,35.9803,35.896,35.9428,133286.0
2019-03-11 10:40:00,38.36,38.5,38.36,38.48,166757.0,35.9522,36.0834,35.9522,36.0647,166757.0
2019-03-11 10:50:00,38.49,38.53,38.41,38.46,154374.0,36.0741,36.1115,35.9991,36.0459,154374.0
2019-03-11 11:00:00,38.47,38.66,38.44,38.65,180642.0,36.0553,36.2334,36.0272,36.224,180642.0
2019-03-11 11:10:00,38.65,38.69,38.64,38.65,140961.0,36.224,36.2615,36.2146,36.224,140961.0
2019-03-11 11:20:00,38.64,38.65,38.59,38.62,121847.0,36.2146,36.224,36.1678,36.1959,121847.0
2019-03-11 11:30:00,38.63,38.68,38.57,38.64,123892.0,36.2053,36.2521,36.149,36.2146,123892.0
2019-03-11 11:40:00,38.65,38.66,38.51,38.52,79435.0,36.224,36.2334,36.0928,36.1022,79435.0
2019-03-11 11:50:00,38.52,38.66,38.51,38.63,141662.0,36.1022,36.2334,36.0928,36.2053,141662.0
2019-03-11 12:00:00,38.63,38.69,38.59,38.64,111464.0,36.2053,36.2615,36.1678,36.2146,111464.0
2019-03-11 12:10:00,38.64,38.68,38.61,38.66,83806.0,36.2146,36.2521,36.1865,36.2334,83806.0
2019-03-11 12:20:00,38.66,38.67,38.53,38.53,128732.0,36.2334,36.2428,36.1115,36.1115,128732.0
2019-03-11 12:30:00,38.54,38.61,38.52,38.57,118251.0,36.1209,36.1865,36.1022,36.149,118251.0
2019-03-11 12:40:00,38.57,38.61,38.56,38.61,96757.0,36.149,36.1865,36.1397,36.1865,96757.0
2019-03-11 12:50:00,38.6,38.68,38.6,38.64,105278.0,36.1772,36.2521,36.1772,36.2146,105278.0
2019-03-11 13:00:00,38.64,38.76,38.64,38.75,118803.0,36.2146,36.3271,36.2146,36.3177,118803.0
2019-03-11 13:10:00,38.75,38.86,38.74,38.83,162051.0,36.3177,36.4208,36.3084,36.3927,162051.0
2019-03-11 13:20:00,38.83,38.85,38.79,38.84,99780.0,36.3927,36.4115,36.3552,36.4021,99780.0
2019-03-11 13:30:00,38.84,38.89,38.82,38.88,86907.0,36.4021,36.4489,36.3833,36.4396,86907.0
2019-03-11 13:40:00,38.88,38.89,38.8,38.8,89466.0,36.4396,36.4489,36.3646,36.3646,89466.0
2019-03-11 13:50:00,38.8,38.87,38.8,38.87,105285.0,36.3646,36.4302,36.3646,36.4302,105285.0
2019-03-11 14:00:00,38.87,38.87,38.76,38.77,149792.0,36.4302,36.4302,36.3271,36.3365,149792.0
2019-03-11 14:10:00,38.77,38.78,38.71,38.73,97266.0,36.3365,36.3459,36.2802,36.299,97266.0
2019-03-11 14:20:00,38.73,38.76,38.71,38.73,87028.0,36.299,36.3271,36.2802,36.299,87028.0
2019-03-11 14:30:00,38.73,38.74,38.68,38.73,84107.0,36.299,36.3084,36.2521,36.299,84107.0
2019-03-11 14:40:00,38.72,38.75,38.69,38.69,94776.0,36.2896,36.3177,36.2615,36.2615,94776.0
2019-03-11 14:50:00,38.69,38.7,38.63,38.67,114421.0,36.2615,36.2709,36.2053,36.2428,114421.0
2019-03-11 15:00:00,38.67,38.72,38.65,38.71,58460.0,36.2428,36.2896,36.224,36.2802,58460.0
2019-03-11 15:10:00,38.7,38.75,38.69,38.73,103181.0,36.2709,36.3177,36.2615,36.299,103181.0
2019-03-11 15:20:00,38.72,38.77,38.65,38.66,156830.0,36.2896,36.3365,36.224,36.2334,156830.0
2019-03-11 15:30:00,38.67,38.68,38.56,38.56,175657.0,36.2428,36.2521,36.1397,36.1397,175657.0
2019-03-11 15:40:00,38.56,38.57,38.5,38.52,301294.0,36.1397,36.149,36.0834,36.1022,301294.0
2019-03-11 15:50:00,38.52,38.53,38.43,38.51,799311.0,36.1022,36.1115,36.0178,36.0928,799311.0
2019-03-12 09:30:00,38.7,38.81,38.49,38.57,283160.0,36.2709,36.374,36.0741,36.149,283160.0
2019-03-12 09:40:00,38.57,38.57,38.32,38.37,162864.0,36.149,36.149,35.9147,35.9616,162864.0
2019-03-12 09:50:00,38.37,38.58,38.32,38.55,241041.0,35.9616,36.1584,35.9147,36.1303,241041.0
2019-03-12 10:00:00,38.56,38.64,38.55,38.6,127710.0,36.1397,36.2146,36.1303,36.1772,127710.0
2019-03-12 10:10:00,38.6,38.64,38.53,38.64,119392.0,36.1772,36.2146,36.1115,36.2146,119392.0
2019-03-12 10:20:00,38.64,38.64,38.55,38.59,93507.0,36.2146,36.2146,36.1303,36.1678,93507.0
2019-03-12 10:30:00,38.6,38.68,38.59,38.68,164805.0,36.1772,36.2521,36.1678,36.2521,164805.0
2019-03-12 10:40:00,38.68,38.76,38.67,38.76,135210.0,36.2521,36.3271,36.2428,36.3271,135210.0
2019-03-12 10:50:00,38.76,38.79,38.65,38.66,171973.0,36.3271,36.3552,36.224,36.2334,171973.0
2019-03-12 11:00:00,38.66,38.68,38.56,38.67,248410.0,36.2334,36.2521,36.1397,36.2428,248410.0
2019-03-12 11:10:00,38.66,38.7,38.53,38.57,141446.0,36.2334,36.2709,36.1115,36.149,141446.0
2019-03-12 11:20:00,38.57,38.6,38.51,38.54,95935.0,36.149,36.1772,36.0928,36.1209,95935.0
2019-03-12 11:30:00,38.54,38.71,38.51,38.7,74570.0,36.1209,36.2802,36.0928,36.2709,74570.0
2019-03-12 11:40:00,38.7,38.81,38.69,38.8,84540.0,36.2709,36.374,36.2615,36.3646,84540.0
2019-03-12 11:50:00,38.8,38.93,38.78,38.91,169069.0,36.3646,36.4864,36.3459,36.4677,169069.0
2019-03-12 12:00:00,38.91,38.93,38.85,38.87,151837.0,36.4677,36.4864,36.4115,36.4302,151837.0
2019-03-12 12:10:00,38.87,38.93,38.86,38.87,85112.0,36.4302,36.4864,36.4208,36.4302,85112.0
2019-03-12 12:20:00,38.87,38.95,38.86,38.94,92451.0,36.4302,36.5052,36.4208,36.4958,92451.0
2019-03-12 12:30:00,38.94,39.0,38.92,38.97,71785.0,36.4958,36.552,36.4771,36.5239,71785.0
2019-03-12 12:40:00,38.97,39.03,38.97,39.02,98701.0,36.5239,36.5802,36.5239,36.5708,98701.0
2019-03-12 12:50:00,39.01,39.01,38.88,38.95,115323.0,36.5614,36.5614,36.4396,36.5052,115323.0
2019-03-12 13:00:00,38.96,38.97,38.91,38.95,77603.0,36.5146,36.5239,36.4677,36.5052,77603.0
2019-03-12 13:10:00,38.94,38.95,38.89,38.91,74467.0,36.4958,36.5052,36.4489,36.4677,74467.0
2019-03-12 13:20:00,38.91,38.95,38.89,38.9,101232.0,36.4677,36.5052,36.4489,36.4583,101232.0
2019-03-12 13:30:00,38.9,38.91,38.84,38.89,63848.0,36.4583,36.4677,36.4021,36.4489,63848.0
2019-03-12 13:40:00,38.89,38.98,38.89,38.98,66894.0,36.4489,36.5333,36.4489,36.5333,66894.0
2019-03-12 13:50:00,38.97,38.99,38.92,38.94,141742.0,36.5239,36.5427,36.4771,36.4958,141742.0
2019-03-12 14:00:00,38.94,38.97,38.91,38.91,91805.0,36.4958,36.5239,36.4677,36.4677,91805.0
2019-03-12 14:10:00,38.92,38.99,38.91,38.91,94896.0,36.4771,36.5427,36.4677,36.4677,94896.0
2019-03-12 14:20:00,38.91,38.93,38.86,38.87,76229.0,36.4677,36.4864,36.4208,36.4302,76229.0
2019-03-12 14:30:00,38.88,38.93,38.87,38.9,71889.0,36.4396,36.4864,36.4302,36.4583,71889.0
2019-03-12 14:40:00,38.91,38.92,38.89,38.91,53586.0,36.4677,36.4771,36.4489,36.4677,53586.0
2019-03-12 14:50:00,38.91,38.92,38.89,38.91,103852.0,36.4677,36.4771,36.4489,36.4677,103852.0
2019-03-12 15:00:00,38.9,38.91,38.86,38.89,82302.0,36.4583,36.4677,36.4208,36.4489,82302.0
2019-03-12 15:10:00,38.89,38.9,38.78,38.79,119969.0,36.4489,36.4583,36.3459,36.3552,119969.0
2019-03-12 15:20:00,38.79,38.84,38.78,38.8,132160.0,36.3552,36.4021,36.3459,36.3646,132160.0
2019-03-12 15:30:00,38.8,38.8,38.69,38.73,161210.0,36.3646,36.3646,36.2615,36.299,161210.0
2019-03-12 15:40:00,38.73,38.77,38.68,38.69,281693.0,36.299,36.3365,36.2521,36.2615,281693.0
2019-03-12 15:50:00,38.69,38.73,38.64,38.71,465817.0,36.2615,36.299,36.2146,36.2802,465817.0
2019-03-13 09:30:00,39.0,39.1,38.7,38.74,243472.0,36.552,36.6458,36.2709,36.3084,243472.0
2019-03-13 09:40:00,38.73,38.8,38.62,38.75,214359.0,36.299,36.3646,36.1959,36.3177,214359.0
2019-03-13 09:50:00,38.75,38.86,38.72,38.8,143454.0,36.3177,36.4208,36.2896,36.3646,143454.0
2019-03-13 10:00:00,38.8,38.86,38.79,38.83,134564.0,36.3646,36.4208,36.3552,36.3927,134564.0
2019-03-13 10:10:00,38.84,38.86,38.79,38.8,116040.0,36.4021,36.4208,36.3552,36.3646,116040.0
2019-03-13 10:20:00,38.8,38.83,38.6,38.66,283188.0,36.3646,36.3927,36.1772,36.2334,283188.0
2019-03-13 10:30:00,38.66,38.75,38.64,38.68,290305.0,36.2334,36.3177,36.2146,36.2521,290305.0
2019-03-13 10:40:00,38.68,38.68,38.62,38.67,141298.0,36.2521,36.2521,36.1959,36.2428,141298.0
2019-03-13 10:50:00,38.68,38.84,38.66,38.82,156135.0,36.2521,36.4021,36.2334,36.3833,156135.0
2019-03-13 11:00:00,38.82,38.86,38.79,38.84,116970.0,36.3833,36.4208,36.3552,36.4021,116970.0
2019-03-13 11:10:00,38.85,38.94,38.83,38.91,223131.0,36.4115,36.4958,36.3927,36.4677,223131.0
2019-03-13 11:20:00,38.92,39.01,38.91,38.97,110072.0,36.4771,36.5614,36.4677,36.5239,110072.0
2019-03-13 11:30:00,38.97,38.99,38.9,38.91,168113.0,36.5239,36.5427,36.4583,36.4677,168113.0
2019-03-13 11:40:00,38.91,38.92,38.83,38.84,58780.0,36.4677,36.4771,36.3927,36.4021,58780.0
2019-03-13 11:50:00,38.85,38.91,38.81,38.9,82286.0,36.4115,36.4677,36.374,36.4583,82286.0
2019-03-13 12:00:00,38.9,38.93,38.87,38.87,71570.0,36.4583,36.4864,36.4302,36.4302,71570.0
2019-03-13 12:10:00,38.87,38.88,38.8,38.81,57713.0,36.4302,36.4396,36.3646,36.374,57713.0
2019-03-13 12:20:00,38.81,38.85,38.78,38.85,60820.0,36.374,36.4115,36.3459,36.4115,60820.0
2019-03-13 12:30:00,38.85,38.86,38.8,38.82,70701.0,36.4115,36.4208,36.3646,36.3833,70701.0
2019-03-13 12:40:00,38.82,38.89,38.81,38.84,77268.0,36.3833,36.4489,36.374,36.4021,77268.0
2019-03-13 12:50:00,38.85,38.86,38.78,38.84,52551.0,36.4115,36.4208,36.3459,36.4021,52551.0
2019-03-13 13:00:00,38.85,38.92,38.83,38.9,100762.0,36.4115,36.4771,36.3927,36.4583,100762.0
2019-03-13 13:10:00,38.89,38.95,38.89,38.92,82148.0,36.4489,36.5052,36.4489,36.4771,82148.0
2019-03-13 13:20:00,38.92,38.94,38.92,38.93,51829.0,36.4771,36.4958,36.4771,36.4864,51829.0
2019-03-13 13:30:00,38.93,38.96,38.92,38.94,63575.0,36.4864,36.5146,36.4771,36.4958,63575.0
2019-03-13 13:40:00,38.94,38.94,38.89,38.92,58398.0,36.4958,36.4958,36.4489,36.4771,58398.0
2019-03-13 13:50:00,38.93,38.97,38.92,38.96,66179.0,36.4864,36.5239,36.4771,36.5146,66179.0
2019-03-13 14:00:00,38.97,39.01,38.95,39.0,115399.0,36.5239,36.5614,36.5052,36.552,115399.0
2019-03-13 14:10:00,39.0,39.01,38.97,39.0,81443.0,36.552,36.5614,36.5239,36.552,81443.0
2019-03-13 14:20:00,39.0,39.0,38.93,38.94,110133.0,36.552,36.552,36.4864,36.4958,110133.0
2019-03-13 14:30:00,38.95,38.95,38.9,38.92,85132.0,36.5052,36.5052,36.4583,36.4771,85132.0
2019-03-13 14:40:00,38.93,38.93,38.76,38.76,148183.0,36.4864,36.4864,36.3271,36.3271,148183.0
2019-03-13 14:50:00,38.77,38.8,38.73,38.77,89076.0,36.3365,36.3646,36.299,36.3365,89076.0
2019-03-13 15:00:00,38.76,38.77,38.71,38.72,91853.0,36.3271,36.3365,36.2802,36.2896,91853.0
2019-03-13 15:10:00,38.71,38.74,38.67,38.68,95007.0,36.2802,36.3084,36.2428,36.2521,95007.0
2019-03-13 15:20:00,38.67,38.68,38.62,38.65,112309.0,36.2428,36.2521,36.1959,36.224,112309.0
2019-03-13 15:30:00,38.65,38.74,38.63,38.72,129406.0,36.224,36.3084,36.2053,36.2896,129406.0
2019-03-13 15:40:00,38.72,38.72,38.61,38.62,167195.0,36.2896,36.2896,36.1865,36.1959,167195.0
2019-03-13 15:50:00,38.62,38.64,38.55,38.6,562249.0,36.1959,36.2146,36.1303,36.1772,562249.0
2019-03-14 09:30:00,38.7,39.51,38.7,39.5,912184.0,36.2709,37.03,36.2709,37.0207,912184.0
2019-03-14 09:40:00,39.5,39.59,39.44,39.51,548639.0,37.0207,37.105,36.9644,37.03,548639.0
2019-03-14 09:50:00,39.51,39.83,39.51,39.71,650553.0,37.03,37.3299,37.03,37.2175,650553.0
2019-03-14 10:00:00,39.72,39.75,39.35,39.43,463227.0,37.2269,37.255,36.8801,36.9551,463227.0
2019-03-14 10:10:00,39.43,39.45,39.34,39.43,188927.0,36.9551,36.9738,36.8707,36.9551,188927.0
2019-03-14 10:20:00,39.43,39.49,39.36,39.42,145802.0,36.9551,37.0113,36.8894,36.9457,145802.0
2019-03-14 10:30:00,39.43,39.49,39.37,39.41,232732.0,36.9551,37.0113,36.8988,36.9363,232732.0
2019-03-14 10:40:00,39.42,39.43,39.21,39.22,287902.0,36.9457,36.9551,36.7489,36.7582,287902.0
2019-03-14 10:50:00,39.22,39.22,39.03,39.05,162305.0,36.7582,36.7582,36.5802,36.5989,162305.0
2019-03-14 11:00:00,39.05,39.06,38.99,39.01,202470.0,36.5989,36.6083,36.5427,36.5614,202470.0
2019-03-14 11:10:00,39.01,39.11,39.0,39.07,203248.0,36.5614,36.6551,36.552,36.6177,203248.0
2019-03-14 11:20:00,39.07,39.2,39.06,39.12,155100.0,36.6177,36.7395,36.6083,36.6645,155100.0
2019-03-14 11:30:00,39.12,39.12,39.05,39.1,116047.0,36.6645,36.6645,36.5989,36.6458,116047.0
2019-03-14 11:40:00,39.1,39.21,39.06,39.17,183737.0,36.6458,36.7489,36.6083,36.7114,183737.0
2019-03-14 11:50:00,39.16,39.17,39.06,39.14,150089.0,36.702,36.7114,36.6083,36.6833,150089.0
2019-03-14 12:00:00,39.13,39.14,39.07,39.09,116336.0,36.6739,36.6833,36.6177,36.6364,116336.0
2019-03-14 12:10:00,39.09,39.1,39.04,39.07,79229.0,36.6364,36.6458,36.5895,36.6177,79229.0
2019-03-14 12:20:00,39.07,39.09,39.0,39.04,85531.0,36.6177,36.6364,36.552,36.5895,85531.0
2019-03-14 12:30:00,39.04,39.08,38.98,38.99,68329.0,36.5895,36.627,36.5333,36.5427,68329.0
2019-03-14 12:40:00,39.0,39.07,38.99,39.06,76453.0,36.552,36.6177,36.5427,36.6083,76453.0
2019-03-14 12:50:00,39.06,39.08,39.0,39.03,58244.0,36.6083,36.627,36.552,36.5802,58244.0
2019-03-14 13:00:00,39.02,39.11,39.02,39.04,66119.0,36.5708,36.6551,36.5708,36.5895,66119.0
2019-03-14 13:10:00,39.04,39.07,38.99,39.03,66799.0,36.5895,36.6177,36.5427,36.5802,66799.0
2019-03-14 13:20:00,39.02,39.02,38.93,38.98,71335.0,36.5708,36.5708,36.4864,36.5333,71335.0
2019-03-14 13:30:00,38.97,39.01,38.93,38.96,67928.0,36.5239,36.5614,36.4864,36.5146,67928.0
2019-03-14 13:40:00,38.95,38.99,38.92,38.98,65799.0,36.5052,36.5427,36.4771,36.5333,65799.0
2019-03-14 13:50:00,38.98,39.01,38.96,38.99,54228.0,36.5333,36.5614,36.5146,36.5427,54228.0
2019-03-14 14:00:00,38.99,39.02,38.97,39.01,64915.0,36.5427,36.5708,36.5239,36.5614,64915.0
2019-03-14 14:10:00,39.01,39.02,38.97,39.01,80375.0,36.5614,36.5708,36.5239,36.5614,80375.0
2019-03-14 14:20:00,39.01,39.01,38.97,38.98,68304.0,36.5614,36.5614,36.5239,36.5333,68304.0
2019-03-14 14:30:00,38.98,39.01,38.92,38.92,83575.0,36.5333,36.5614,36.4771,36.4771,83575.0
2019-03-14 14:40:00,38.92,38.99,38.91,38.93,75980.0,36.4771,36.5427,36.4677,36.4864,75980.0
2019-03-14 14:50:00,38.93,39.0,38.91,38.98,90703.0,36.4864,36.552,36.4677,36.5333,90703.0
2019-03-14 15:00:00,38.98,39.04,38.94,39.01,96781.0,36.5333,36.5895,36.4958,36.5614,96781.0
2019-03-14 15:10:00,39.01,39.03,38.97,39.0,100529.0,36.5614,36.5802,36.5239,36.552,100529.0
2019-03-14 15:20:00,39.0,39.02,38.96,39.0,102930.0,36.552,36.5708,36.5146,36.552,102930.0
2019-03-14 15:30:00,39.0,39.02,38.95,38.99,125501.0,36.552,36.5708,36.5052,36.5427,125501.0
2019-03-14 15:40:00,38.98,39.01,38.95,38.98,165887.0,36.5333,36.5614,36.5052,36.5333,165887.0
2019-03-14 15:50:00,38.98,39.0,38.86,38.93,812721.0,36.5333,36.552,36.4208,36.4864,812721.0
2019-03-15 09:30:00,39.35,39.97,39.3,39.97,1976024.0,36.8801,37.4612,36.8332,37.4612,1976024.0
2019-03-15 09:40:00,39.96,40.48,39.95,40.46,746187.0,37.4518,37.9391,37.4424,37.9204,746187.0
2019-03-15 09:50:00,40.47,40.59,40.39,40.57,637818.0,37.9298,38.0422,37.8548,38.0235,637818.0
2019-03-15 10:00:00,40.56,40.75,40.53,40.66,1031787.0,38.0141,38.1922,37.986,38.1078,1031787.0
2019-03-15 10:10:00,40.66,40.88,40.64,40.8,548773.0,38.1078,38.314,38.0891,38.2391,548773.0
2019-03-15 10:20:00,40.81,40.91,40.61,40.7,382716.0,38.2484,38.3422,38.061,38.1453,382716.0
2019-03-15 10:30:00,40.7,41.03,40.7,40.83,573418.0,38.1453,38.4546,38.1453,38.2672,573418.0
2019-03-15 10:40:00,40.83,40.86,40.61,40.64,316967.0,38.2672,38.2953,38.061,38.0891,316967.0
2019-03-15 10:50:00,40.65,40.65,40.49,40.58,304379.0,38.0985,38.0985,37.9485,38.0329,304379.0
2019-03-15 11:00:00,40.58,40.7,40.52,40.69,348865.0,38.0329,38.1453,37.9766,38.136,348865.0
2019-03-15 11:10:00,40.69,40.7,40.55,40.56,306765.0,38.136,38.1453,38.0048,38.0141,306765.0
2019-03-15 11:20:00,40.57,40.58,40.36,40.41,474673.0,38.0235,38.0329,37.8267,37.8735,474673.0
2019-03-15 11:30:00,40.42,40.45,40.36,40.41,186960.0,37.8829,37.911,37.8267,37.8735,186960.0
2019-03-15 11:40:00,40.41,40.57,40.36,40.55,165613.0,37.8735,38.0235,37.8267,38.0048,165613.0
2019-03-15 11:50:00,40.56,40.57,40.45,40.53,141847.0,38.0141,38.0235,37.911,37.986,141847.0
2019-03-15 12:00:00,40.52,40.52,40.44,40.51,200082.0,37.9766,37.9766,37.9017,37.9673,200082.0
2019-03-15 12:10:00,40.51,40.53,40.45,40.52,260886.0,37.9673,37.986,37.911,37.9766,260886.0
2019-03-15 12:20:00,40.52,40.56,40.46,40.49,210861.0,37.9766,38.0141,37.9204,37.9485,210861.0
2019-03-15 12:30:00,40.49,40.49,40.41,40.45,158927.0,37.9485,37.9485,37.8735,37.911,158927.0
2019-03-15 12:40:00,40.45,40.46,40.39,40.39,99153.0,37.911,37.9204,37.8548,37.8548,99153.0
2019-03-15 12:50:00,40.39,40.42,40.3,40.36,137402.0,37.8548,37.8829,37.7704,37.8267,137402.0
2019-03-15 13:00:00,40.35,40.42,40.35,40.41,107393.0,37.8173,37.8829,37.8173,37.8735,107393.0
2019-03-15 13:10:00,40.41,40.46,40.39,40.4,133656.0,37.8735,37.9204,37.8548,37.8642,133656.0
2019-03-15 13:20:00,40.4,40.46,40.38,40.45,149862.0,37.8642,37.9204,37.8454,37.911,149862.0
2019-03-15 13:30:00,40.44,40.53,40.44,40.52,169622.0,37.9017,37.986,37.9017,37.9766,169622.0
2019-03-15 13:40:00,40.52,40.59,40.5,40.55,242136.0,37.9766,38.0422,37.9579,38.0048,242136.0
2019-03-15 13:50:00,40.55,40.58,40.49,40.52,139746.0,38.0048,38.0329,37.9485,37.9766,139746.0
2019-03-15 14:00:00,40.51,40.53,40.48,40.51,144309.0,37.9673,37.986,37.9391,37.9673,144309.0
2019-03-15 14:10:00,40.51,40.6,40.49,40.58,135359.0,37.9673,38.0516,37.9485,38.0329,135359.0
2019-03-15 14:20:00,40.58,40.64,40.56,40.61,140226.0,38.0329,38.0891,38.0141,38.061,140226.0
2019-03-15 14:30:00,40.61,40.66,40.52,40.54,194313.0,38.061,38.1078,37.9766,37.9954,194313.0
2019-03-15 14:40:00,40.54,40.58,40.49,40.52,165279.0,37.9954,38.0329,37.9485,37.9766,165279.0
2019-03-15 14:50:00,40.52,40.52,40.45,40.5,124377.0,37.9766,37.9766,37.911,37.9579,124377.0
2019-03-15 15:00:00,40.5,40.57,40.46,40.57,110253.0,37.9579,38.0235,37.9204,38.0235,110253.0
2019-03-15 15:10:00,40.56,40.59,40.46,40.47,183526.0,38.0141,38.0422,37.9204,37.9298,183526.0
2019-03-15 15:20:00,40.47,40.5,40.43,40.49,212610.0,37.9298,37.9579,37.8923,37.9485,212610.0
2019-03-15 15:30:00,40.48,40.53,40.47,40.49,224202.0,37.9391,37.986,37.9298,37.9485,224202.0
2019-03-15 15:40:00,40.5,40.54,40.46,40.47,568135.0,37.9579,37.9954,37.9204,37.9298,568135.0
2019-03-15 15:50:00,40.47,40.47,40.33,40.39,1375040.0,37.9298,37.9298,37.7986,37.8548,1375040.0
2019-03-18 09:30:00,40.38,40.47,40.12,40.25,559137.0,37.8454,37.9298,37.6017,37.7236,559137.0
2019-03-18 09:40:00,40.26,40.65,40.25,40.55,223729.0,37.733,38.0985,37.7236,38.0048,223729.0
2019-03-18 09:50:00,40.55,40.68,40.47,40.55,176464.0,38.0048,38.1266,37.9298,38.0048,176464.0
2019-03-18 10:00:00,40.56,40.58,40.5,40.55,261484.0,38.0141,38.0329,37.9579,38.0048,261484.0
2019-03-18 10:10:00,40.55,40.58,40.4,40.45,117964.0,38.0048,38.0329,37.8642,37.911,117964.0
2019-03-18 10:20:00,40.46,40.48,40.41,40.44,150190.0,37.9204,37.9391,37.8735,37.9017,150190.0
2019-03-18 10:30:00,40.43,40.48,40.43,40.46,136027.0,37.8923,37.9391,37.8923,37.9204,136027.0
2019-03-18 10:40:00,40.46,40.53,40.45,40.51,157793.0,37.9204,37.986,37.911,37.9673,157793.0
2019-03-18 10:50:00,40.52,40.69,40.51,40.68,177451.0,37.9766,38.136,37.9673,38.1266,177451.0
2019-03-18 11:00:00,40.68,40.71,40.56,40.58,200387.0,38.1266,38.1547,38.0141,38.0329,200387.0
2019-03-18 11:10:00,40.59,40.61,40.37,40.37,148151.0,38.0422,38.061,37.8361,37.8361,148151.0
2019-03-18 11:20:00,40.37,40.37,40.2,40.25,117830.0,37.8361,37.8361,37.6767,37.7236,117830.0
2019-03-18 11:30:00,40.24,40.25,40.13,40.18,166281.0,37.7142,37.7236,37.6111,37.658,166281.0
2019-03-18 11:40:00,40.18,40.19,40.14,40.17,96459.0,37.658,37.6674,37.6205,37.6486,96459.0
2019-03-18 11:50:00,40.17,40.18,40.0,40.02,117038.0,37.6486,37.658,37.4893,37.508,117038.0
2019-03-18 12:00:00,40.02,40.05,39.98,40.0,130014.0,37.508,37.5361,37.4705,37.4893,130014.0
2019-03-18 12:10:00,40.0,40.02,39.91,39.92,190405.0,37.4893,37.508,37.4049,37.4143,190405.0
2019-03-18 12:20:00,39.92,40.06,39.91,40.02,81443.0,37.4143,37.5455,37.4049,37.508,81443.0
2019-03-18 12:30:00,40.02,40.11,40.01,40.11,58994.0,37.508,37.5924,37.4986,37.5924,58994.0
2019-03-18 12:40:00,40.1,40.18,40.08,40.15,69894.0,37.583,37.658,37.5643,37.6299,69894.0
2019-03-18 12:50:00,40.16,40.21,40.13,40.18,49629.0,37.6392,37.6861,37.6111,37.658,49629.0
2019-03-18 13:00:00,40.18,40.2,40.14,40.2,39789.0,37.658,37.6767,37.6205,37.6767,39789.0
2019-03-18 13:10:00,40.2,40.24,40.14,40.16,63476.0,37.6767,37.7142,37.6205,37.6392,63476.0
2019-03-18 13:20:00,40.17,40.19,40.13,40.16,51091.0,37.6486,37.6674,37.6111,37.6392,51091.0
2019-03-18 13:30:00,40.16,40.17,40.05,40.08,82366.0,37.6392,37.6486,37.5361,37.5643,82366.0
2019-03-18 13:40:00,40.07,40.13,40.07,40.11,58118.0,37.5549,37.6111,37.5549,37.5924,58118.0
2019-03-18 13:50:00,40.11,40.13,40.06,40.1,71659.0,37.5924,37.6111,37.5455,37.583,71659.0
2019-03-18 14:00:00,40.1,40.12,40.06,40.08,52528.0,37.583,37.6017,37.5455,37.5643,52528.0
2019-03-18 14:10:00,40.08,40.08,40.01,40.04,73964.0,37.5643,37.5643,37.4986,37.5268,73964.0
2019-03-18 14:20:00,40.04,40.05,40.01,40.05,52694.0,37.5268,37.5361,37.4986,37.5361,52694.0
2019-03-18 14:30:00,40.05,40.11,40.03,40.08,103187.0,37.5361,37.5924,37.5174,37.5643,103187.0
2019-03-18 14:40:00,40.08,40.09,40.04,40.08,74278.0,37.5643,37.5736,37.5268,37.5643,74278.0
2019-03-18 14:50:00,40.07,40.12,40.05,40.11,88414.0,37.5549,37.6017,37.5361,37.5924,88414.0
2019-03-18 15:00:00,40.12,40.12,40.02,40.04,129026.0,37.6017,37.6017,37.508,37.5268,129026.0
2019-03-18 15:10:00,40.04,40.05,40.0,40.05,117160.0,37.5268,37.5361,37.4893,37.5361,117160.0
2019-03-18 15:20:00,40.04,40.04,40.0,40.02,93918.0,37.5268,37.5268,37.4893,37.508,93918.0
2019-03-18 15:30:00,40.02,40.07,40.01,40.03,110890.0,37.508,37.5549,37.4986,37.5174,110890.0
2019-03-18 15:40:00,40.03,40.11,40.03,40.1,154688.0,37.5174,37.5924,37.5174,37.583,154688.0
2019-03-18 15:50:00,40.1,40.11,39.98,40.0,882455.0,37.583,37.5924,37.4705,37.4893,882455.0
2019-03-19 09:30:00,40.2,40.5,40.17,40.46,307114.0,37.6767,37.9579,37.6486,37.9204,307114.0
2019-03-19 09:40:00,40.45,40.5,40.25,40.38,102977.0,37.911,37.9579,37.7236,37.8454,102977.0
2019-03-19 09:50:00,40.39,40.43,40.28,40.34,123063.0,37.8548,37.8923,37.7517,37.8079,123063.0
2019-03-19 10:00:00,40.33,40.48,40.33,40.47,141966.0,37.7986,37.9391,37.7986,37.9298,141966.0
2019-03-19 10:10:00,40.47,40.58,40.46,40.58,106376.0,37.9298,38.0329,37.9204,38.0329,106376.0
2019-03-19 10:20:00,40.58,40.59,40.51,40.57,110611.0,38.0329,38.0422,37.9673,38.0235,110611.0
2019-03-19 10:30:00,40.57,40.74,40.57,40.68,196782.0,38.0235,38.1828,38.0235,38.1266,196782.0
2019-03-19 10:40:00,40.67,40.67,40.56,40.61,105279.0,38.1172,38.1172,38.0141,38.061,105279.0
2019-03-19 10:50:00,40.61,40.64,40.52,40.53,83387.0,38.061,38.0891,37.9766,37.986,83387.0
2019-03-19 11:00:00,40.52,40.59,40.52,40.55,83238.0,37.9766,38.0422,37.9766,38.0048,83238.0
2019-03-19 11:10:00,40.55,40.56,40.44,40.46,69787.0,38.0048,38.0141,37.9017,37.9204,69787.0
2019-03-19 11:20:00,40.46,40.48,40.36,40.38,83866.0,37.9204,37.9391,37.8267,37.8454,83866.0
2019-03-19 11:30:00,40.38,40.41,40.35,40.4,77305.0,37.8454,37.8735,37.8173,37.8642,77305.0
2019-03-19 11:40:00,40.4,40.45,40.38,40.44,61842.0,37.8642,37.911,37.8454,37.9017,61842.0
2019-03-19 11:50:00,40.44,40.46,40.35,40.46,92233.0,37.9017,37.9204,37.8173,37.9204,92233.0
2019-03-19 12:00:00,40.47,40.56,40.46,40.55,128890.0,37.9298,38.0141,37.9204,38.0048,128890.0
2019-03-19 12:10:00,40.55,40.61,40.55,40.57,104200.0,38.0048,38.061,38.0048,38.0235,104200.0
2019-03-19 12:20:00,40.58,40.62,40.55,40.61,164518.0,38.0329,38.0704,38.0048,38.061,164518.0
2019-03-19 12:30:00,40.61,40.63,40.58,40.62,169506.0,38.061,38.0797,38.0329,38.0704,169506.0
2019-03-19 12:40:00,40.62,40.67,40.43,40.44,338436.0,38.0704,38.1172,37.8923,37.9017,338436.0
2019-03-19 12:50:00,40.44,40.51,40.35,40.51,117656.0,37.9017,37.9673,37.8173,37.9673,117656.0
2019-03-19 13:00:00,40.51,40.57,40.47,40.51,58813.0,37.9673,38.0235,37.9298,37.9673,58813.0
2019-03-19 13:10:00,40.51,40.57,40.49,40.56,54114.0,37.9673,38.0235,37.9485,38.0141,54114.0
2019-03-19 13:20:00,40.56,40.63,40.56,40.6,80191.0,38.0141,38.0797,38.0141,38.0516,80191.0
2019-03-19 13:30:00,40.6,40.61,40.51,40.56,125560.0,38.0516,38.061,37.9673,38.0141,125560.0
2019-03-19 13:40:00,40.56,40.57,40.51,40.53,68907.0,38.0141,38.0235,37.9673,37.986,68907.0
2019-03-19 13:50:00,40.53,40.55,40.46,40.46,46226.0,37.986,38.0048,37.9204,37.9204,46226.0
2019-03-19 14:00:00,40.46,40.57,40.46,40.54,181924.0,37.9204,38.0235,37.9204,37.9954,181924.0
2019-03-19 14:10:00,40.54,40.62,40.5,40.62,159631.0,37.9954,38.0704,37.9579,38.0704,159631.0
2019-03-19 14:20:00,40.62,40.68,40.6,40.66,83322.0,38.0704,38.1266,38.0516,38.1078,83322.0
2019-03-19 14:30:00,40.66,40.67,40.59,40.63,98943.0,38.1078,38.1172,38.0422,38.0797,98943.0
2019-03-19 14:40:00,40.63,40.65,40.59,40.59,75020.0,38.0797,38.0985,38.0422,38.0422,75020.0
2019-03-19 14:50:00,40.59,40.59,40.49,40.52,101998.0,38.0422,38.0422,37.9485,37.9766,101998.0
2019-03-19 15:00:00,40.52,40.58,40.48,40.52,134596.0,37.9766,38.0329,37.9391,37.9766,134596.0
2019-03-19 15:10:00,40.52,40.54,40.44,40.45,101214.0,37.9766,37.9954,37.9017,37.911,101214.0
2019-03-19 15:20:00,40.46,40.46,40.37,40.44,128385.0,37.9204,37.9204,37.8361,37.9017,128385.0
2019-03-19 15:30:00,40.43,40.48,40.4,40.4,108395.0,37.8923,37.9391,37.8642,37.8642,108395.0
2019-03-19 15:40:00,40.41,40.46,40.35,40.45,219265.0,37.8735,37.9204,37.8173,37.911,219265.0
2019-03-19 15:50:00,40.45,40.47,40.28,40.38,749781.0,37.911,37.9298,37.7517,37.8454,749781.0
2019-03-20 09:30:00,40.38,40.62,40.27,40.38,333995.0,37.8454,38.0704,37.7423,37.8454,333995.0
2019-03-20 09:40:00,40.39,40.45,40.15,40.16,156036.0,37.8548,37.911,37.6299,37.6392,156036.0
2019-03-20 09:50:00,40.16,40.2,40.02,40.05,164605.0,37.6392,37.6767,37.508,37.5361,164605.0
2019-03-20 10:00:00,40.04,40.16,40.02,40.15,109849.0,37.5268,37.6392,37.508,37.6299,109849.0
2019-03-20 10:10:00,40.15,40.15,39.95,39.99,126989.0,37.6299,37.6299,37.4424,37.4799,126989.0
2019-03-20 10:20:00,39.99,40.02,39.8,39.89,194350.0,37.4799,37.508,37.3018,37.3862,194350.0
2019-03-20 10:30:00,39.89,39.91,39.68,39.71,209488.0,37.3862,37.4049,37.1894,37.2175,209488.0
2019-03-20 10:40:00,39.71,39.92,39.7,39.9,129405.0,37.2175,37.4143,37.2081,37.3956,129405.0
2019-03-20 10:50:00,39.9,39.95,39.88,39.93,88965.0,37.3956,37.4424,37.3768,37.4237,88965.0
2019-03-20 11:00:00,39.94,39.98,39.85,39.86,62475.0,37.433,37.4705,37.3487,37.3581,62475.0
2019-03-20 11:10:00,39.85,39.86,39.77,39.81,68584.0,37.3487,37.3581,37.2737,37.3112,68584.0
2019-03-20 11:20:00,39.8,39.8,39.63,39.65,169228.0,37.3018,37.3018,37.1425,37.1612,169228.0
2019-03-20 11:30:00,39.66,39.7,39.61,39.69,86908.0,37.1706,37.2081,37.1238,37.1987,86908.0
2019-03-20 11:40:00,39.68,39.69,39.61,39.63,88372.0,37.1894,37.1987,37.1238,37.1425,88372.0
2019-03-20 11:50:00,39.63,39.66,39.55,39.59,119417.0,37.1425,37.1706,37.0675,37.105,119417.0
2019-03-20 12:00:00,39.6,39.65,39.59,39.64,69449.0,37.1144,37.1612,37.105,37.1519,69449.0
2019-03-20 12:10:00,39.64,39.65,39.57,39.57,60328.0,37.1519,37.1612,37.0863,37.0863,60328.0
2019-03-20 12:20:00,39.58,39.61,39.47,39.57,112883.0,37.0956,37.1238,36.9925,37.0863,112883.0
2019-03-20 12:30:00,39.56,39.57,39.36,39.47,228921.0,37.0769,37.0863,36.8894,36.9925,228921.0
2019-03-20 12:40:00,39.46,39.49,39.37,39.41,193119.0,36.9832,37.0113,36.8988,36.9363,193119.0
2019-03-20 12:50:00,39.41,39.49,39.39,39.49,58524.0,36.9363,37.0113,36.9176,37.0113,58524.0
2019-03-20 13:00:00,39.48,39.59,39.47,39.55,78456.0,37.0019,37.105,36.9925,37.0675,78456.0
2019-03-20 13:10:00,39.55,39.56,39.46,39.47,70383.0,37.0675,37.0769,36.9832,36.9925,70383.0
2019-03-20 13:20:00,39.48,39.52,39.47,39.48,53640.0,37.0019,37.0394,36.9925,37.0019,53640.0
2019-03-20 13:30:00,39.47,39.53,39.47,39.51,57244.0,36.9925,37.0488,36.9925,37.03,57244.0
2019-03-20 13:40:00,39.51,39.53,39.46,39.52,80117.0,37.03,37.0488,36.9832,37.0394,80117.0
2019-03-20 13:50:00,39.52,39.59,39.49,39.58,76418.0,37.0394,37.105,37.0113,37.0956,76418.0
2019-03-20 14:00:00,39.59,39.93,39.59,39.83,203663.0,37.105,37.4237,37.105,37.3299,203663.0
2019-03-20 14:10:00,39.83,39.87,39.68,39.69,127090.0,37.3299,37.3674,37.1894,37.1987,127090.0
2019-03-20 14:20:00,39.68,39.9,39.67,39.9,138322.0,37.1894,37.3956,37.18,37.3956,138322.0
2019-03-20 14:30:00,39.9,39.99,39.83,39.97,128814.0,37.3956,37.4799,37.3299,37.4612,128814.0
2019-03-20 14:40:00,39.97,40.01,39.9,39.96,117293.0,37.4612,37.4986,37.3956,37.4518,117293.0
2019-03-20 14:50:00,39.97,40.02,39.9,39.95,123703.0,37.4612,37.508,37.3956,37.4424,123703.0
2019-03-20 15:00:00,39.95,40.0,39.85,39.91,100458.0,37.4424,37.4893,37.3487,37.4049,100458.0
2019-03-20 15:10:00,39.92,39.93,39.81,39.86,74401.0,37.4143,37.4237,37.3112,37.3581,74401.0
2019-03-20 15:20:00,39.86,39.88,39.74,39.74,126685.0,37.3581,37.3768,37.2456,37.2456,126685.0
2019-03-20 15:30:00,39.74,39.74,39.55,39.62,221461.0,37.2456,37.2456,37.0675,37.1331,221461.0
2019-03-20 15:40:00,39.61,39.67,39.57,39.64,315038.0,37.1238,37.18,37.0863,37.1519,315038.0
2019-03-20 15:50:00,39.64,39.65,39.55,39.55,746289.0,37.1519,37.1612,37.0675,37.0675,746289.0
2019-03-21 09:30:00,39.79,40.6,39.78,40.58,510801.0,37.2925,38.0516,37.2831,38.0329,510801.0
2019-03-21 09:40:00,40.58,40.74,40.5,40.71,462342.0,38.0329,38.1828,37.9579,38.1547,462342.0
2019-03-21 09:50:00,40.71,40.88,40.65,40.84,361068.0,38.1547,38.314,38.0985,38.2766,361068.0
2019-03-21 10:00:00,40.84,41.17,40.81,41.17,706824.0,38.2766,38.5858,38.2484,38.5858,706824.0
2019-03-21 10:10:00,41.16,41.17,40.99,41.0,265596.0,38.5765,38.5858,38.4171,38.4265,265596.0
2019-03-21 10:20:00,41.0,41.15,40.94,41.12,269970.0,38.4265,38.5671,38.3703,38.539,269970.0
2019-03-21 10:30:00,41.11,41.27,41.08,41.26,319276.0,38.5296,38.6796,38.5015,38.6702,319276.0
2019-03-21 10:40:00,41.27,41.28,40.99,41.0,181787.0,38.6796,38.6889,38.4171,38.4265,181787.0
2019-03-21 10:50:00,40.99,41.07,40.98,41.01,171939.0,38.4171,38.4921,38.4078,38.4359,171939.0
2019-03-21 11:00:00,41.02,41.23,40.99,41.14,218289.0,38.4453,38.6421,38.4171,38.5577,218289.0
2019-03-21 11:10:00,41.14,41.2,41.05,41.12,174813.0,38.5577,38.614,38.4734,38.539,174813.0
2019-03-21 11:20:00,41.13,41.17,41.1,41.15,137622.0,38.5483,38.5858,38.5202,38.5671,137622.0
2019-03-21 11:30:00,41.15,41.19,41.13,41.17,162151.0,38.5671,38.6046,38.5483,38.5858,162151.0
2019-03-21 11:40:00,41.17,41.37,41.16,41.36,263956.0,38.5858,38.7733,38.5765,38.7639,263956.0
2019-03-21 11:50:00,41.36,41.39,41.24,41.3,217127.0,38.7639,38.792,38.6514,38.7077,217127.0
2019-03-21 12:00:00,41.3,41.32,41.18,41.21,128751.0,38.7077,38.7264,38.5952,38.6233,128751.0
2019-03-21 12:10:00,41.21,41.39,41.21,41.33,150926.0,38.6233,38.792,38.6233,38.7358,150926.0
2019-03-21 12:20:00,41.33,41.33,41.07,41.08,212342.0,38.7358,38.7358,38.4921,38.5015,212342.0
2019-03-21 12:30:00,41.08,41.12,41.01,41.09,210509.0,38.5015,38.539,38.4359,38.5109,210509.0
2019-03-21 12:40:00,41.09,41.18,41.07,41.16,132289.0,38.5109,38.5952,38.4921,38.5765,132289.0
2019-03-21 12:50:00,41.16,41.24,41.16,41.23,115723.0,38.5765,38.6514,38.5765,38.6421,115723.0
2019-03-21 13:00:00,41.23,41.36,41.2,41.35,137243.0,38.6421,38.7639,38.614,38.7545,137243.0
2019-03-21 13:10:00,41.34,41.37,41.31,41.36,98072.0,38.7452,38.7733,38.7171,38.7639,98072.0
2019-03-21 13:20:00,41.36,41.41,41.34,41.41,109940.0,38.7639,38.8108,38.7452,38.8108,109940.0
2019-03-21 13:30:00,41.41,41.44,41.36,41.38,180535.0,38.8108,38.8389,38.7639,38.7827,180535.0
2019-03-21 13:40:00,41.38,41.43,41.37,41.41,87554.0,38.7827,38.8295,38.7733,38.8108,87554.0
2019-03-21 13:50:00,41.41,41.42,41.28,41.33,117056.0,38.8108,38.8201,38.6889,38.7358,117056.0
2019-03-21 14:00:00,41.32,41.42,41.32,41.41,181924.0,38.7264,38.8201,38.7264,38.8108,181924.0
2019-03-21 14:10:00,41.41,41.58,41.4,41.57,302067.0,38.8108,38.9701,38.8014,38.9607,302067.0
2019-03-21 14:20:00,41.57,41.73,41.56,41.72,303822.0,38.9607,39.1107,38.9514,39.1013,303822.0
2019-03-21 14:30:00,41.72,41.88,41.71,41.87,286294.0,39.1013,39.2513,39.0919,39.2419,286294.0
2019-03-21 14:40:00,41.86,41.99,41.84,41.95,335781.0,39.2325,39.3544,39.2138,39.3169,335781.0
2019-03-21 14:50:00,41.96,41.99,41.88,41.88,275124.0,39.3263,39.3544,39.2513,39.2513,275124.0
2019-03-21 15:00:00,41.89,41.97,41.83,41.88,235901.0,39.2606,39.3356,39.2044,39.2513,235901.0
2019-03-21 15:10:00,41.88,41.88,41.76,41.79,395026.0,39.2513,39.2513,39.1388,39.1669,395026.0
2019-03-21 15:20:00,41.79,41.81,41.69,41.7,275070.0,39.1669,39.1857,39.0732,39.0826,275070.0
2019-03-21 15:30:00,41.71,41.75,41.61,41.63,326521.0,39.0919,39.1294,38.9982,39.017,326521.0
2019-03-21 15:40:00,41.62,41.68,41.55,41.56,414548.0,39.0076,39.0638,38.942,38.9514,414548.0
2019-03-21 15:50:00,41.56,41.58,41.3,41.32,1325239.0,38.9514,38.9701,38.7077,38.7264,1325239.0
2019-03-22 09:30:00,41.04,41.21,40.84,41.11,386297.0,38.464,38.6233,38.2766,38.5296,386297.0
2019-03-22 09:40:00,41.11,41.15,40.88,40.96,173252.0,38.5296,38.5671,38.314,38.389,173252.0
2019-03-22 09:50:00,40.96,40.98,40.56,40.6,271249.0,38.389,38.4078,38.0141,38.0516,271249.0
2019-03-22 10:00:00,40.6,40.74,40.55,40.64,155734.0,38.0516,38.1828,38.0048,38.0891,155734.0
2019-03-22 10:10:00,40.64,40.97,40.54,40.97,231792.0,38.0891,38.3984,37.9954,38.3984,231792.0
2019-03-22 10:20:00,40.96,41.02,40.74,40.76,205409.0,38.389,38.4453,38.1828,38.2016,205409.0
2019-03-22 10:30:00,40.76,40.9,40.76,40.8,151233.0,38.2016,38.3328,38.2016,38.2391,151233.0
2019-03-22 10:40:00,40.8,40.8,40.48,40.48,178867.0,38.2391,38.2391,37.9391,37.9391,178867.0
2019-03-22 10:50:00,40.48,40.66,40.46,40.55,112804.0,37.9391,38.1078,37.9204,38.0048,112804.0
2019-03-22 11:00:00,40.55,40.56,40.35,40.39,186786.0,38.0048,38.0141,37.8173,37.8548,186786.0
2019-03-22 11:10:00,40.4,40.54,40.33,40.52,302203.0,37.8642,37.9954,37.7986,37.9766,302203.0
2019-03-22 11:20:00,40.52,40.55,40.36,40.38,100262.0,37.9766,38.0048,37.8267,37.8454,100262.0
2019-03-22 11:30:00,40.38,40.45,40.32,40.39,129608.0,37.8454,37.911,37.7892,37.8548,129608.0
2019-03-22 11:40:00,40.38,40.44,40.26,40.32,149523.0,37.8454,37.9017,37.733,37.7892,149523.0
2019-03-22 11:50:00,40.33,40.33,40.08,40.08,286868.0,37.7986,37.7986,37.5643,37.5643,286868.0
2019-03-22 12:00:00,40.08,40.25,40.07,40.11,161112.0,37.5643,37.7236,37.5549,37.5924,161112.0
2019-03-22 12:10:00,40.11,40.15,40.04,40.07,145185.0,37.5924,37.6299,37.5268,37.5549,145185.0
2019-03-22 12:20:00,40.07,40.19,40.01,40.05,179764.0,37.5549,37.6674,37.4986,37.5361,179764.0
2019-03-22 12:30:00,40.05,40.2,40.02,40.08,107419.0,37.5361,37.6767,37.508,37.5643,107419.0
2019-03-22 12:40:00,40.08,40.08,39.98,40.04,157420.0,37.5643,37.5643,37.4705,37.5268,157420.0
2019-03-22 12:50:00,40.04,40.18,40.02,40.18,85110.0,37.5268,37.658,37.508,37.658,85110.0
2019-03-22 13:00:00,40.17,40.3,40.16,40.28,101900.0,37.6486,37.7704,37.6392,37.7517,101900.0
2019-03-22 13:10:00,40.28,40.28,40.17,40.22,84585.0,37.7517,37.7517,37.6486,37.6955,84585.0
2019-03-22 13:20:00,40.22,40.23,40.11,40.13,86095.0,37.6955,37.7048,37.5924,37.6111,86095.0
2019-03-22 13:30:00,40.12,40.19,40.06,40.07,57465.0,37.6017,37.6674,37.5455,37.5549,57465.0
2019-03-22 13:40:00,40.08,40.13,40.03,40.05,84344.0,37.5643,37.6111,37.5174,37.5361,84344.0
2019-03-22 13:50:00,40.04,40.05,39.96,40.02,184405.0,37.5268,37.5361,37.4518,37.508,184405.0
2019-03-22 14:00:00,40.02,40.1,40.01,40.07,138543.0,37.508,37.583,37.4986,37.5549,138543.0
2019-03-22 14:10:00,40.08,40.34,40.06,40.3,176717.0,37.5643,37.8079,37.5455,37.7704,176717.0
2019-03-22 14:20:00,40.3,40.34,40.18,40.18,178352.0,37.7704,37.8079,37.658,37.658,178352.0
2019-03-22 14:30:00,40.18,40.2,40.0,40.04,135413.0,37.658,37.6767,37.4893,37.5268,135413.0
2019-03-22 14:40:00,40.04,40.17,40.03,40.15,123543.0,37.5268,37.6486,37.5174,37.6299,123543.0
2019-03-22 14:50:00,40.14,40.21,40.13,40.16,141799.0,37.6205,37.6861,37.6111,37.6392,141799.0
2019-03-22 15:00:00,40.16,40.29,40.12,40.13,136201.0,37.6392,37.7611,37.6017,37.6111,136201.0
2019-03-22 15:10:00,40.13,40.13,40.03,40.09,163793.0,37.6111,37.6111,37.5174,37.5736,163793.0
2019-03-22 15:20:00,40.08,40.11,39.98,39.99,131912.0,37.5643,37.5924,37.4705,37.4799,131912.0
2019-03-22 15:30:00,39.99,40.02,39.85,39.88,405609.0,37.4799,37.508,37.3487,37.3768,405609.0
2019-03-22 15:40:00,39.89,40.03,39.82,40.0,349213.0,37.3862,37.5174,37.3206,37.4893,349213.0
2019-03-22 15:50:00,40.0,40.01,39.81,39.85,1108206.0,37.4893,37.4986,37.3112,37.3487,1108206.0
2019-03-25 09:30:00,39.69,40.12,39.44,40.12,407285.0,37.1987,37.6017,36.9644,37.6017,407285.0
2019-03-25 09:40:00,40.12,40.13,39.44,39.46,229783.0,37.6017,37.6111,36.9644,36.9832,229783.0
2019-03-25 09:50:00,39.46,39.61,39.38,39.38,218166.0,36.9832,37.1238,36.9082,36.9082,218166.0
2019-03-25 10:00:00,39.38,39.41,39.08,39.19,326143.0,36.9082,36.9363,36.627,36.7301,326143.0
2019-03-25 10:10:00,39.18,39.21,39.06,39.14,157588.0,36.7207,36.7489,36.6083,36.6833,157588.0
2019-03-25 10:20:00,39.13,39.41,39.12,39.41,210223.0,36.6739,36.9363,36.6645,36.9363,210223.0
2019-03-25 10:30:00,39.4,39.5,39.31,39.34,100419.0,36.9269,37.0207,36.8426,36.8707,100419.0
2019-03-25 10:40:00,39.34,39.45,39.3,39.45,69090.0,36.8707,36.9738,36.8332,36.9738,69090.0
2019-03-25 10:50:00,39.45,39.58,39.39,39.43,131611.0,36.9738,37.0956,36.9176,36.9551,131611.0
2019-03-25 11:00:00,39.43,39.49,39.36,39.46,97286.0,36.9551,37.0113,36.8894,36.9832,97286.0
2019-03-25 11:10:00,39.46,39.59,39.4,39.56,73047.0,36.9832,37.105,36.9269,37.0769,73047.0
2019-03-25 11:20:00,39.56,39.65,39.53,39.62,86816.0,37.0769,37.1612,37.0488,37.1331,86816.0
2019-03-25 11:30:00,39.62,39.65,39.54,39.56,89024.0,37.1331,37.1612,37.0582,37.0769,89024.0
2019-03-25 11:40:00,39.57,39.58,39.45,39.47,109307.0,37.0863,37.0956,36.9738,36.9925,109307.0
2019-03-25 11:50:00,39.46,39.5,39.4,39.41,68036.0,36.9832,37.0207,36.9269,36.9363,68036.0
2019-03-25 12:00:00,39.41,39.52,39.36,39.46,55588.0,36.9363,37.0394,36.8894,36.9832,55588.0
2019-03-25 12:10:00,39.45,39.49,39.42,39.48,57864.0,36.9738,37.0113,36.9457,37.0019,57864.0
2019-03-25 12:20:00,39.48,39.57,39.47,39.51,82311.0,37.0019,37.0863,36.9925,37.03,82311.0
2019-03-25 12:30:00,39.5,39.51,39.31,39.32,128158.0,37.0207,37.03,36.8426,36.852,128158.0
2019-03-25 12:40:00,39.31,39.33,39.25,39.31,111292.0,36.8426,36.8613,36.7864,36.8426,111292.0
2019-03-25 12:50:00,39.31,39.44,39.3,39.44,67008.0,36.8426,36.9644,36.8332,36.9644,67008.0
2019-03-25 13:00:00,39.45,39.46,39.36,39.42,65273.0,36.9738,36.9832,36.8894,36.9457,65273.0
2019-03-25 13:10:00,39.41,39.54,39.4,39.47,45431.0,36.9363,37.0582,36.9269,36.9925,45431.0
2019-03-25 13:20:00,39.47,39.5,39.4,39.42,46358.0,36.9925,37.0207,36.9269,36.9457,46358.0
2019-03-25 13:30:00,39.41,39.43,39.36,39.4,47656.0,36.9363,36.9551,36.8894,36.9269,47656.0
2019-03-25 13:40:00,39.4,39.41,39.26,39.27,44310.0,36.9269,36.9363,36.7957,36.8051,44310.0
2019-03-25 13:50:00,39.27,39.32,39.25,39.28,57417.0,36.8051,36.852,36.7864,36.8145,57417.0
2019-03-25 14:00:00,39.28,39.33,39.22,39.23,54593.0,36.8145,36.8613,36.7582,36.7676,54593.0
2019-03-25 14:10:00,39.23,39.29,39.2,39.22,62107.0,36.7676,36.8238,36.7395,36.7582,62107.0
2019-03-25 14:20:00,39.22,39.23,39.15,39.2,73339.0,36.7582,36.7676,36.6926,36.7395,73339.0
2019-03-25 14:30:00,39.21,39.28,39.21,39.24,59605.0,36.7489,36.8145,36.7489,36.777,59605.0
2019-03-25 14:40:00,39.24,39.31,39.21,39.27,59301.0,36.777,36.8426,36.7489,36.8051,59301.0
2019-03-25 14:50:00,39.28,39.29,39.22,39.27,93349.0,36.8145,36.8238,36.7582,36.8051,93349.0
2019-03-25 15:00:00,39.27,39.34,39.26,39.27,110583.0,36.8051,36.8707,36.7957,36.8051,110583.0
2019-03-25 15:10:00,39.28,39.38,39.27,39.28,111291.0,36.8145,36.9082,36.8051,36.8145,111291.0
2019-03-25 15:20:00,39.28,39.39,39.27,39.37,107925.0,36.8145,36.9176,36.8051,36.8988,107925.0
2019-03-25 15:30:00,39.36,39.42,39.35,39.38,134042.0,36.8894,36.9457,36.8801,36.9082,134042.0
2019-03-25 15:40:00,39.37,39.47,39.33,39.33,213548.0,36.8988,36.9925,36.8613,36.8613,213548.0
2019-03-25 15:50:00,39.34,39.42,39.29,39.41,658773.0,36.8707,36.9457,36.8238,36.9363,658773.0
2019-03-26 09:30:00,39.83,40.48,39.83,40.35,598786.0,37.3299,37.9391,37.3299,37.8173,598786.0
2019-03-26 09:40:00,40.36,40.42,40.12,40.23,278737.0,37.8267,37.8829,37.6017,37.7048,278737.0
2019-03-26 09:50:00,40.23,40.23,39.97,40.07,598572.0,37.7048,37.7048,37.4612,37.5549,598572.0
2019-03-26 10:00:00,40.06,40.22,40.0,40.01,445007.0,37.5455,37.6955,37.4893,37.4986,445007.0
2019-03-26 10:10:00,40.01,40.08,39.99,40.02,181085.0,37.4986,37.5643,37.4799,37.508,181085.0
2019-03-26 10:20:00,40.02,40.03,39.99,40.01,228154.0,37.508,37.5174,37.4799,37.4986,228154.0
2019-03-26 10:30:00,40.01,40.03,39.87,39.91,277923.0,37.4986,37.5174,37.3674,37.4049,277923.0
2019-03-26 10:40:00,39.92,40.16,39.9,40.16,155914.0,37.4143,37.6392,37.3956,37.6392,155914.0
2019-03-26 10:50:00,40.16,40.23,40.08,40.09,191248.0,37.6392,37.7048,37.5643,37.5736,191248.0
2019-03-26 11:00:00,40.09,40.14,39.99,40.01,120841.0,37.5736,37.6205,37.4799,37.4986,120841.0
2019-03-26 11:10:00,40.01,40.02,39.85,39.87,233366.0,37.4986,37.508,37.3487,37.3674,233366.0
2019-03-26 11:20:00,39.87,39.89,39.76,39.78,79223.0,37.3674,37.3862,37.2643,37.2831,79223.0
2019-03-26 11:30:00,39.77,39.81,39.62,39.75,158751.0,37.2737,37.3112,37.1331,37.255,158751.0
2019-03-26 11:40:00,39.75,39.79,39.64,39.66,77976.0,37.255,37.2925,37.1519,37.1706,77976.0
2019-03-26 11:50:00,39.66,39.66,39.52,39.54,114824.0,37.1706,37.1706,37.0394,37.0582,114824.0
2019-03-26 12:00:00,39.54,39.62,39.53,39.54,102309.0,37.0582,37.1331,37.0488,37.0582,102309.0
2019-03-26 12:10:00,39.53,39.58,39.5,39.55,101215.0,37.0488,37.0956,37.0207,37.0675,101215.0
2019-03-26 12:20:00,39.55,39.58,39.33,39.4,259518.0,37.0675,37.0956,36.8613,36.9269,259518.0
2019-03-26 12:30:00,39.4,39.5,39.39,39.4,95895.0,36.9269,37.0207,36.9176,36.9269,95895.0
2019-03-26 12:40:00,39.4,39.45,39.34,39.38,93032.0,36.9269,36.9738,36.8707,36.9082,93032.0
2019-03-26 12:50:00,39.39,39.51,39.38,39.5,62424.0,36.9176,37.03,36.9082,37.0207,62424.0
2019-03-26 13:00:00,39.5,39.56,39.49,39.53,53816.0,37.0207,37.0769,37.0113,37.0488,53816.0
2019-03-26 13:10:00,39.53,39.57,39.51,39.54,36338.0,37.0488,37.0863,37.03,37.0582,36338.0
2019-03-26 13:20:00,39.53,39.54,39.39,39.4,68651.0,37.0488,37.0582,36.9176,36.9269,68651.0
2019-03-26 13:30:00,39.4,39.4,39.29,39.33,83852.0,36.9269,36.9269,36.8238,36.8613,83852.0
2019-03-26 13:40:00,39.33,39.37,39.31,39.36,51297.0,36.8613,36.8988,36.8426,36.8894,51297.0
2019-03-26 13:50:00,39.35,39.37,39.19,39.2,183958.0,36.8801,36.8988,36.7301,36.7395,183958.0
2019-03-26 14:00:00,39.2,39.4,39.19,39.33,305384.0,36.7395,36.9269,36.7301,36.8613,305384.0
2019-03-26 14:10:00,39.33,39.42,39.29,39.42,174274.0,36.8613,36.9457,36.8238,36.9457,174274.0
2019-03-26 14:20:00,39.42,39.42,39.3,39.31,78758.0,36.9457,36.9457,36.8332,36.8426,78758.0
2019-03-26 14:30:00,39.31,39.4,39.28,39.37,88877.0,36.8426,36.9269,36.8145,36.8988,88877.0
2019-03-26 14:40:00,39.36,39.48,39.36,39.46,64856.0,36.8894,37.0019,36.8894,36.9832,64856.0
2019-03-26 14:50:00,39.45,39.46,39.39,39.45,113887.0,36.9738,36.9832,36.9176,36.9738,113887.0
2019-03-26 15:00:00,39.45,39.54,39.44,39.49,177524.0,36.9738,37.0582,36.9644,37.0113,177524.0
2019-03-26 15:10:00,39.49,39.53,39.44,39.45,86133.0,37.0113,37.0488,36.9644,36.9738,86133.0
2019-03-26 15:20:00,39.45,39.48,39.41,39.45,97351.0,36.9738,37.0019,36.9363,36.9738,97351.0
2019-03-26 15:30:00,39.45,39.51,39.42,39.48,182805.0,36.9738,37.03,36.9457,37.0019,182805.0
2019-03-26 15:40:00,39.47,39.52,39.45,39.47,195733.0,36.9925,37.0394,36.9738,36.9925,195733.0
2019-03-26 15:50:00,39.47,39.64,39.46,39.63,484694.0,36.9925,37.1519,36.9832,37.1425,484694.0
2019-03-27 09:30:00,39.67,39.91,39.36,39.51,361276.0,37.18,37.4049,36.8894,37.03,361276.0
2019-03-27 09:40:00,39.52,39.57,39.03,39.05,363450.0,37.0394,37.0863,36.5802,36.5989,363450.0
2019-03-27 09:50:00,39.06,39.28,39.03,39.13,178626.0,36.6083,36.8145,36.5802,36.6739,178626.0
2019-03-27 10:00:00,39.13,39.33,39.1,39.32,153830.0,36.6739,36.8613,36.6458,36.852,153830.0
2019-03-27 10:10:00,39.32,39.46,39.27,39.43,148340.0,36.852,36.9832,36.8051,36.9551,148340.0
2019-03-27 10:20:00,39.44,39.62,39.43,39.56,103611.0,36.9644,37.1331,36.9551,37.0769,103611.0
2019-03-27 10:30:00,39.57,39.61,39.46,39.5,159243.0,37.0863,37.1238,36.9832,37.0207,159243.0
2019-03-27 10:40:00,39.49,39.49,39.08,39.09,410642.0,37.0113,37.0113,36.627,36.6364,410642.0
2019-03-27 10:50:00,39.09,39.25,39.03,39.23,178669.0,36.6364,36.7864,36.5802,36.7676,178669.0
2019-03-27 11:00:00,39.23,39.32,39.2,39.27,100245.0,36.7676,36.852,36.7395,36.8051,100245.0
2019-03-27 11:10:00,39.27,39.32,39.12,39.17,97289.0,36.8051,36.852,36.6645,36.7114,97289.0
2019-03-27 11:20:00,39.17,39.22,39.06,39.06,78768.0,36.7114,36.7582,36.6083,36.6083,78768.0
2019-03-27 11:30:00,39.06,39.12,38.93,38.97,180063.0,36.6083,36.6645,36.4864,36.5239,180063.0
2019-03-27 11:40:00,38.97,39.02,38.88,38.92,107351.0,36.5239,36.5708,36.4396,36.4771,107351.0
2019-03-27 11:50:00,38.92,38.99,38.83,38.92,152617.0,36.4771,36.5427,36.3927,36.4771,152617.0
2019-03-27 12:00:00,38.92,39.04,38.9,39.01,143197.0,36.4771,36.5895,36.4583,36.5614,143197.0
2019-03-27 12:10:00,39.01,39.04,38.78,38.79,265515.0,36.5614,36.5895,36.3459,36.3552,265515.0
2019-03-27 12:20:00,38.79,38.84,38.75,38.77,242739.0,36.3552,36.4021,36.3177,36.3365,242739.0
2019-03-27 12:30:00,38.77,38.87,38.73,38.74,161819.0,36.3365,36.4302,36.299,36.3084,161819.0
2019-03-27 12:40:00,38.73,38.74,38.62,38.63,155395.0,36.299,36.3084,36.1959,36.2053,155395.0
2019-03-27 12:50:00,38.63,38.74,38.57,38.58,170623.0,36.2053,36.3084,36.149,36.1584,170623.0
2019-03-27 13:00:00,38.58,38.68,38.58,38.64,141414.0,36.1584,36.2521,36.1584,36.2146,141414.0
2019-03-27 13:10:00,38.65,38.89,38.64,38.84,111772.0,36.224,36.4489,36.2146,36.4021,111772.0
2019-03-27 13:20:00,38.83,38.88,38.8,38.86,74362.0,36.3927,36.4396,36.3646,36.4208,74362.0
2019-03-27 13:30:00,38.86,38.9,38.78,38.79,71789.0,36.4208,36.4583,36.3459,36.3552,71789.0
2019-03-27 13:40:00,38.79,38.87,38.78,38.86,73215.0,36.3552,36.4302,36.3459,36.4208,73215.0
2019-03-27 13:50:00,38.86,38.89,38.84,38.85,86083.0,36.4208,36.4489,36.4021,36.4115,86083.0
2019-03-27 14:00:00,38.86,38.94,38.84,38.89,128043.0,36.4208,36.4958,36.4021,36.4489,128043.0
2019-03-27 14:10:00,38.89,38.97,38.84,38.84,103105.0,36.4489,36.5239,36.4021,36.4021,103105.0
2019-03-27 14:20:00,38.85,38.91,38.81,38.9,84749.0,36.4115,36.4677,36.374,36.4583,84749.0
2019-03-27 14:30:00,38.89,38.95,38.8,38.81,104862.0,36.4489,36.5052,36.3646,36.374,104862.0
2019-03-27 14:40:00,38.81,38.86,38.8,38.83,98333.0,36.374,36.4208,36.3646,36.3927,98333.0
2019-03-27 14:50:00,38.83,38.9,38.83,38.85,89006.0,36.3927,36.4583,36.3927,36.4115,89006.0
2019-03-27 15:00:00,38.86,38.87,38.8,38.83,143706.0,36.4208,36.4302,36.3646,36.3927,143706.0
2019-03-27 15:10:00,38.83,38.87,38.79,38.86,88079.0,36.3927,36.4302,36.3552,36.4208,88079.0
2019-03-27 15:20:00,38.87,38.98,38.86,38.97,104752.0,36.4302,36.5333,36.4208,36.5239,104752.0
2019-03-27 15:30:00,38.97,39.02,38.96,39.0,184441.0,36.5239,36.5708,36.5146,36.552,184441.0
2019-03-27 15:40:00,38.99,39.03,38.97,38.99,219937.0,36.5427,36.5802,36.5239,36.5427,219937.0
2019-03-27 15:50:00,38.99,39.0,38.9,38.94,480889.0,36.5427,36.552,36.4583,36.4958,480889.0
2019-03-28 09:30:00,38.91,39.12,38.8,38.96,324833.0,36.4677,36.6645,36.3646,36.5146,324833.0
2019-03-28 09:40:00,38.96,39.15,38.78,38.86,296342.0,36.5146,36.6926,36.3459,36.4208,296342.0
2019-03-28 09:50:00,38.87,39.02,38.71,38.98,351966.0,36.4302,36.5708,36.2802,36.5333,351966.0
2019-03-28 10:00:00,38.99,39.2,38.96,39.05,393931.0,36.5427,36.7395,36.5146,36.5989,393931.0
2019-03-28 10:10:00,39.05,39.06,38.9,38.99,215960.0,36.5989,36.6083,36.4583,36.5427,215960.0
2019-03-28 10:20:00,38.99,39.04,38.83,38.88,239075.0,36.5427,36.5895,36.3927,36.4396,239075.0
2019-03-28 10:30:00,38.88,38.92,38.82,38.84,92613.0,36.4396,36.4771,36.3833,36.4021,92613.0
2019-03-28 10:40:00,38.84,38.94,38.81,38.88,227229.0,36.4021,36.4958,36.374,36.4396,227229.0
2019-03-28 10:50:00,38.88,38.88,38.67,38.68,151967.0,36.4396,36.4396,36.2428,36.2521,151967.0
2019-03-28 11:00:00,38.69,38.69,38.48,38.5,232106.0,36.2615,36.2615,36.0647,36.0834,232106.0
2019-03-28 11:10:00,38.5,38.57,38.42,38.43,171104.0,36.0834,36.149,36.0085,36.0178,171104.0
2019-03-28 11:20:00,38.43,38.45,38.33,38.37,155573.0,36.0178,36.0366,35.9241,35.9616,155573.0
2019-03-28 11:30:00,38.36,38.4,38.25,38.31,336324.0,35.9522,35.9897,35.8491,35.9054,336324.0
2019-03-28 11:40:00,38.3,38.46,38.24,38.45,365916.0,35.896,36.0459,35.8397,36.0366,365916.0
2019-03-28 11:50:00,38.44,38.45,38.35,38.4,128633.0,36.0272,36.0366,35.9428,35.9897,128633.0
2019-03-28 12:00:00,38.39,38.46,38.36,38.4,112514.0,35.9803,36.0459,35.9522,35.9897,112514.0
2019-03-28 12:10:00,38.4,38.41,38.3,38.37,138545.0,35.9897,35.9991,35.896,35.9616,138545.0
2019-03-28 12:20:00,38.37,38.48,38.36,38.44,219435.0,35.9616,36.0647,35.9522,36.0272,219435.0
2019-03-28 12:30:00,38.44,38.5,38.33,38.34,270719.0,36.0272,36.0834,35.9241,35.9335,270719.0
2019-03-28 12:40:00,38.34,38.4,38.32,38.34,136187.0,35.9335,35.9897,35.9147,35.9335,136187.0
2019-03-28 12:50:00,38.35,38.47,38.32,38.46,88786.0,35.9428,36.0553,35.9147,36.0459,88786.0
2019-03-28 13:00:00,38.47,38.5,38.42,38.43,94152.0,36.0553,36.0834,36.0085,36.0178,94152.0
2019-03-28 13:10:00,38.43,38.51,38.42,38.49,80164.0,36.0178,36.0928,36.0085,36.0741,80164.0
2019-03-28 13:20:00,38.48,38.55,38.47,38.53,113706.0,36.0647,36.1303,36.0553,36.1115,113706.0
2019-03-28 13:30:00,38.53,38.56,38.46,38.49,124706.0,36.1115,36.1397,36.0459,36.0741,124706.0
2019-03-28 13:40:00,38.49,38.52,38.43,38.49,56726.0,36.0741,36.1022,36.0178,36.0741,56726.0
2019-03-28 13:50:00,38.49,38.53,38.48,38.52,80677.0,36.0741,36.1115,36.0647,36.1022,80677.0
2019-03-28 14:00:00,38.52,38.53,38.47,38.5,66392.0,36.1022,36.1115,36.0553,36.0834,66392.0
2019-03-28 14:10:00,38.51,38.53,38.44,38.45,71188.0,36.0928,36.1115,36.0272,36.0366,71188.0
2019-03-28 14:20:00,38.45,38.47,38.42,38.45,77643.0,36.0366,36.0553,36.0085,36.0366,77643.0
2019-03-28 14:30:00,38.44,38.48,38.4,38.45,94296.0,36.0272,36.0647,35.9897,36.0366,94296.0
2019-03-28 14:40:00,38.45,38.48,38.42,38.45,68075.0,36.0366,36.0647,36.0085,36.0366,68075.0
2019-03-28 14:50:00,38.46,38.5,38.41,38.47,171104.0,36.0459,36.0834,35.9991,36.0553,171104.0
2019-03-28 15:00:00,38.48,38.58,38.46,38.56,143593.0,36.0647,36.1584,36.0459,36.1397,143593.0
2019-03-28 15:10:00,38.55,38.63,38.55,38.59,125264.0,36.1303,36.2053,36.1303,36.1678,125264.0
2019-03-28 15:20:00,38.6,38.62,38.52,38.53,125455.0,36.1772,36.1959,36.1022,36.1115,125455.0
2019-03-28 15:30:00,38.53,38.64,38.53,38.61,189739.0,36.1115,36.2146,36.1115,36.1865,189739.0
2019-03-28 15:40:00,38.61,38.61,38.55,38.55,240787.0,36.1865,36.1865,36.1303,36.1303,240787.0
2019-03-28 15:50:00,38.55,38.62,38.5,38.5,579156.0,36.1303,36.1959,36.0834,36.0834,579156.0
2019-03-29 09:30:00,39.06,39.6,39.0,39.23,645631.0,36.6083,37.1144,36.552,36.7676,645631.0
2019-03-29 09:40:00,39.24,39.53,39.15,39.45,369290.0,36.777,37.0488,36.6926,36.9738,369290.0
2019-03-29 09:50:00,39.44,39.5,39.32,39.38,211857.0,36.9644,37.0207,36.852,36.9082,211857.0
2019-03-29 10:00:00,39.38,39.55,39.37,39.55,214913.0,36.9082,37.0675,36.8988,37.0675,214913.0
2019-03-29 10:10:00,39.56,39.61,39.51,39.59,188632.0,37.0769,37.1238,37.03,37.105,188632.0
2019-03-29 10:20:00,39.59,39.62,39.48,39.53,129039.0,37.105,37.1331,37.0019,37.0488,129039.0
2019-03-29 10:30:00,39.53,39.55,39.45,39.48,162423.0,37.0488,37.0675,36.9738,37.0019,162423.0
2019-03-29 10:40:00,39.48,39.5,39.33,39.38,142796.0,37.0019,37.0207,36.8613,36.9082,142796.0
2019-03-29 10:50:00,39.38,39.42,39.29,39.37,184506.0,36.9082,36.9457,36.8238,36.8988,184506.0
2019-03-29 11:00:00,39.36,39.46,39.31,39.4,203554.0,36.8894,36.9832,36.8426,36.9269,203554.0
2019-03-29 11:10:00,39.4,39.46,39.4,39.44,73178.0,36.9269,36.9832,36.9269,36.9644,73178.0
2019-03-29 11:20:00,39.44,39.45,39.38,39.45,98771.0,36.9644,36.9738,36.9082,36.9738,98771.0
2019-03-29 11:30:00,39.45,39.5,39.43,39.47,121318.0,36.9738,37.0207,36.9551,36.9925,121318.0
2019-03-29 11:40:00,39.48,39.53,39.43,39.46,101890.0,37.0019,37.0488,36.9551,36.9832,101890.0
2019-03-29 11:50:00,39.46,39.47,39.4,39.41,88772.0,36.9832,36.9925,36.9269,36.9363,88772.0
2019-03-29 12:00:00,39.42,39.49,39.38,39.44,88956.0,36.9457,37.0113,36.9082,36.9644,88956.0
2019-03-29 12:10:00,39.43,39.45,39.34,39.43,104105.0,36.9551,36.9738,36.8707,36.9551,104105.0
2019-03-29 12:20:00,39.43,39.44,39.35,39.37,156209.0,36.9551,36.9644,36.8801,36.8988,156209.0
2019-03-29 12:30:00,39.37,39.5,39.35,39.5,119530.0,36.8988,37.0207,36.8801,37.0207,119530.0
2019-03-29 12:40:00,39.5,39.51,39.44,39.47,93862.0,37.0207,37.03,36.9644,36.9925,93862.0
2019-03-29 12:50:00,39.47,39.53,39.42,39.51,101543.0,36.9925,37.0488,36.9457,37.03,101543.0
2019-03-29 13:00:00,39.51,39.56,39.5,39.55,78753.0,37.03,37.0769,37.0207,37.0675,78753.0
2019-03-29 13:10:00,39.55,39.58,39.54,39.58,69920.0,37.0675,37.0956,37.0582,37.0956,69920.0
2019-03-29 13:20:00,39.58,39.58,39.51,39.52,69287.0,37.0956,37.0956,37.03,37.0394,69287.0
2019-03-29 13:30:00,39.52,39.54,39.48,39.54,49434.0,37.0394,37.0582,37.0019,37.0582,49434.0
2019-03-29 13:40:00,39.54,39.59,39.52,39.56,77136.0,37.0582,37.105,37.0394,37.0769,77136.0
2019-03-29 13:50:00,39.57,39.63,39.56,39.6,101442.0,37.0863,37.1425,37.0769,37.1144,101442.0
2019-03-29 14:00:00,39.61,39.66,39.6,39.62,93597.0,37.1238,37.1706,37.1144,37.1331,93597.0
2019-03-29 14:10:00,39.62,39.63,39.57,39.6,88234.0,37.1331,37.1425,37.0863,37.1144,88234.0
2019-03-29 14:20:00,39.59,39.65,39.58,39.62,96714.0,37.105,37.1612,37.0956,37.1331,96714.0
2019-03-29 14:30:00,39.62,39.69,39.61,39.67,173860.0,37.1331,37.1987,37.1238,37.18,173860.0
2019-03-29 14:40:00,39.66,39.72,39.6,39.72,184436.0,37.1706,37.2269,37.1144,37.2269,184436.0
2019-03-29 14:50:00,39.72,39.85,39.67,39.75,230990.0,37.2269,37.3487,37.18,37.255,230990.0
2019-03-29 15:00:00,39.75,39.81,39.73,39.75,157008.0,37.255,37.3112,37.2362,37.255,157008.0
2019-03-29 15:10:00,39.74,39.77,39.69,39.71,143561.0,37.2456,37.2737,37.1987,37.2175,143561.0
2019-03-29 15:20:00,39.71,39.75,39.69,39.75,155625.0,37.2175,37.255,37.1987,37.255,155625.0
2019-03-29 15:30:00,39.76,39.8,39.73,39.79,185031.0,37.2643,37.3018,37.2362,37.2925,185031.0
2019-03-29 15:40:00,39.79,39.8,39.69,39.69,327568.0,37.2925,37.3018,37.1987,37.1987,327568.0
2019-03-29 15:50:00,39.69,39.73,39.61,39.65,1058557.0,37.1987,37.2362,37.1238,37.1612,1058557.0
2019-04-01 09:30:00,40.3,40.69,40.25,40.55,758877.0,37.7704,38.136,37.7236,38.0048,758877.0
2019-04-01 09:40:00,40.55,40.64,40.24,40.24,256221.0,38.0048,38.0891,37.7142,37.7142,256221.0
2019-04-01 09:50:00,40.24,40.54,40.21,40.48,249284.0,37.7142,37.9954,37.6861,37.9391,249284.0
2019-04-01 10:00:00,40.48,40.74,40.48,40.62,220017.0,37.9391,38.1828,37.9391,38.0704,220017.0
2019-04-01 10:10:00,40.62,40.79,40.55,40.69,347041.0,38.0704,38.2297,38.0048,38.136,347041.0
2019-04-01 10:20:00,40.69,40.87,40.65,40.86,270607.0,38.136,38.3047,38.0985,38.2953,270607.0
2019-04-01 10:30:00,40.86,40.92,40.79,40.84,288710.0,38.2953,38.3515,38.2297,38.2766,288710.0
2019-04-01 10:40:00,40.85,40.87,40.74,40.75,158652.0,38.2859,38.3047,38.1828,38.1922,158652.0
2019-04-01 10:50:00,40.76,40.78,40.68,40.69,135078.0,38.2016,38.2203,38.1266,38.136,135078.0
2019-04-01 11:00:00,40.7,40.93,40.67,40.87,153075.0,38.1453,38.3609,38.1172,38.3047,153075.0
2019-04-01 11:10:00,40.87,40.93,40.84,40.9,176937.0,38.3047,38.3609,38.2766,38.3328,176937.0
2019-04-01 11:20:00,40.89,40.91,40.76,40.82,275567.0,38.3234,38.3422,38.2016,38.2578,275567.0
2019-04-01 11:30:00,40.82,40.82,40.75,40.79,561237.0,38.2578,38.2578,38.1922,38.2297,561237.0
2019-04-01 11:40:00,40.8,40.86,40.77,40.84,104853.0,38.2391,38.2953,38.2109,38.2766,104853.0
2019-04-01 11:50:00,40.83,40.85,40.72,40.75,85607.0,38.2672,38.2859,38.1641,38.1922,85607.0
2019-04-01 12:00:00,40.75,40.76,40.7,40.73,108732.0,38.1922,38.2016,38.1453,38.1735,108732.0
2019-04-01 12:10:00,40.73,40.75,40.63,40.73,70921.0,38.1735,38.1922,38.0797,38.1735,70921.0
2019-04-01 12:20:00,40.73,40.75,40.69,40.72,69449.0,38.1735,38.1922,38.136,38.1641,69449.0
2019-04-01 12:30:00,40.71,40.78,40.71,40.76,92964.0,38.1547,38.2203,38.1547,38.2016,92964.0
2019-04-01 12:40:00,40.77,40.87,40.76,40.86,102321.0,38.2109,38.3047,38.2016,38.2953,102321.0
2019-04-01 12:50:00,40.86,40.94,40.85,40.91,155848.0,38.2953,38.3703,38.2859,38.3422,155848.0
2019-04-01 13:00:00,40.91,40.93,40.87,40.92,124078.0,38.3422,38.3609,38.3047,38.3515,124078.0
2019-04-01 13:10:00,40.93,40.98,40.86,40.86,113188.0,38.3609,38.4078,38.2953,38.2953,113188.0
2019-04-01 13:20:00,40.86,40.93,40.84,40.93,68308.0,38.2953,38.3609,38.2766,38.3609,68308.0
2019-04-01 13:30:00,40.92,40.97,40.87,40.94,77017.0,38.3515,38.3984,38.3047,38.3703,77017.0
2019-04-01 13:40:00,40.94,41.07,40.94,41.0,202576.0,38.3703,38.4921,38.3703,38.4265,202576.0
2019-04-01 13:50:00,41.01,41.06,41.0,41.05,77144.0,38.4359,38.4827,38.4265,38.4734,77144.0
2019-04-01 14:00:00,41.06,41.12,41.06,41.08,117668.0,38.4827,38.539,38.4827,38.5015,117668.0
2019-04-01 14:10:00,41.08,41.1,40.99,41.0,160784.0,38.5015,38.5202,38.4171,38.4265,160784.0
2019-04-01 14:20:00,41.01,41.04,40.99,41.0,111006.0,38.4359,38.464,38.4171,38.4265,111006.0
2019-04-01 14:30:00,41.0,41.05,40.99,41.01,97932.0,38.4265,38.4734,38.4171,38.4359,97932.0
2019-04-01 14:40:00,41.0,41.04,40.98,40.99,155299.0,38.4265,38.464,38.4078,38.4171,155299.0
2019-04-01 14:50:00,41.0,41.02,40.96,41.0,82589.0,38.4265,38.4453,38.389,38.4265,82589.0
2019-04-01 15:00:00,41.0,41.1,40.99,41.07,504325.0,38.4265,38.5202,38.4171,38.4921,504325.0
2019-04-01 15:10:00,41.06,41.15,41.02,41.12,406621.0,38.4827,38.5671,38.4453,38.539,406621.0
2019-04-01 15:20:00,41.12,41.12,41.0,41.05,179546.0,38.539,38.539,38.4265,38.4734,179546.0
2019-04-01 15:30:00,41.05,41.1,40.99,41.09,458981.0,38.4734,38.5202,38.4171,38.5109,458981.0
2019-04-01 15:40:00,41.08,41.11,41.02,41.09,349131.0,38.5015,38.5296,38.4453,38.5109,349131.0
2019-04-01 15:50:00,41.1,41.17,41.09,41.13,826263.0,38.5202,38.5858,38.5109,38.5483,826263.0
2019-04-02 09:30:00,41.0,41.13,40.61,40.96,602861.0,38.4265,38.5483,38.061,38.389,602861.0
2019-04-02 09:40:00,40.95,41.17,40.88,41.05,413479.0,38.3796,38.5858,38.314,38.4734,413479.0
2019-04-02 09:50:00,41.05,41.11,40.87,40.88,316661.0,38.4734,38.5296,38.3047,38.314,316661.0
2019-04-02 10:00:00,40.88,40.88,40.67,40.74,570809.0,38.314,38.314,38.1172,38.1828,570809.0
2019-04-02 10:10:00,40.74,41.02,40.64,41.0,297655.0,38.1828,38.4453,38.0891,38.4265,297655.0
2019-04-02 10:20:00,40.99,41.14,40.97,41.11,379345.0,38.4171,38.5577,38.3984,38.5296,379345.0
2019-04-02 10:30:00,41.11,41.22,41.09,41.09,218461.0,38.5296,38.6327,38.5109,38.5109,218461.0
2019-04-02 10:40:00,41.1,41.16,41.03,41.04,155219.0,38.5202,38.5765,38.4546,38.464,155219.0
2019-04-02 10:50:00,41.04,41.17,41.0,41.01,130820.0,38.464,38.5858,38.4265,38.4359,130820.0
2019-04-02 11:00:00,41.01,41.03,40.83,40.88,99033.0,38.4359,38.4546,38.2672,38.314,99033.0
2019-04-02 11:10:00,40.88,40.92,40.71,40.91,141273.0,38.314,38.3515,38.1547,38.3422,141273.0
2019-04-02 11:20:00,40.9,41.01,40.9,41.0,118950.0,38.3328,38.4359,38.3328,38.4265,118950.0
2019-04-02 11:30:00,41.0,41.01,40.91,40.92,174886.0,38.4265,38.4359,38.3422,38.3515,174886.0
2019-04-02 11:40:00,40.92,40.94,40.85,40.92,78902.0,38.3515,38.3703,38.2859,38.3515,78902.0
2019-04-02 11:50:00,40.91,40.96,40.9,40.92,71925.0,38.3422,38.389,38.3328,38.3515,71925.0
2019-04-02 12:00:00,40.92,40.95,40.87,40.89,176557.0,38.3515,38.3796,38.3047,38.3234,176557.0
2019-04-02 12:10:00,40.88,40.89,40.81,40.83,97325.0,38.314,38.3234,38.2484,38.2672,97325.0
2019-04-02 12:20:00,40.82,40.85,40.79,40.82,79248.0,38.2578,38.2859,38.2297,38.2578,79248.0
2019-04-02 12:30:00,40.82,40.87,40.8,40.83,77668.0,38.2578,38.3047,38.2391,38.2672,77668.0
2019-04-02 12:40:00,40.83,40.85,40.78,40.85,60771.0,38.2672,38.2859,38.2203,38.2859,60771.0
2019-04-02 12:50:00,40.85,40.86,40.8,40.85,73087.0,38.2859,38.2953,38.2391,38.2859,73087.0
2019-04-02 13:00:00,40.84,40.89,40.81,40.87,75583.0,38.2766,38.3234,38.2484,38.3047,75583.0
2019-04-02 13:10:00,40.86,40.9,40.83,40.89,60798.0,38.2953,38.3328,38.2672,38.3234,60798.0
2019-04-02 13:20:00,40.88,40.9,40.84,40.86,64062.0,38.314,38.3328,38.2766,38.2953,64062.0
2019-04-02 13:30:00,40.86,40.86,40.82,40.86,79144.0,38.2953,38.2953,38.2578,38.2953,79144.0
2019-04-02 13:40:00,40.86,40.89,40.81,40.84,69465.0,38.2953,38.3234,38.2484,38.2766,69465.0
2019-04-02 13:50:00,40.84,40.85,40.75,40.78,104696.0,38.2766,38.2859,38.1922,38.2203,104696.0
2019-04-02 14:00:00,40.77,40.82,40.77,40.79,67618.0,38.2109,38.2578,38.2109,38.2297,67618.0
2019-04-02 14:10:00,40.79,40.85,40.79,40.83,76048.0,38.2297,38.2859,38.2297,38.2672,76048.0
2019-04-02 14:20:00,40.83,40.86,40.82,40.84,65047.0,38.2672,38.2953,38.2578,38.2766,65047.0
2019-04-02 14:30:00,40.84,40.9,40.83,40.87,58773.0,38.2766,38.3328,38.2672,38.3047,58773.0
2019-04-02 14:40:00,40.86,40.89,40.84,40.87,50114.0,38.2953,38.3234,38.2766,38.3047,50114.0
2019-04-02 14:50:00,40.87,40.92,40.85,40.9,143941.0,38.3047,38.3515,38.2859,38.3328,143941.0
2019-04-02 15:00:00,40.9,40.96,40.89,40.94,125876.0,38.3328,38.389,38.3234,38.3703,125876.0
2019-04-02 15:10:00,40.94,40.99,40.93,40.98,84043.0,38.3703,38.4171,38.3609,38.4078,84043.0
2019-04-02 15:20:00,40.98,41.0,40.93,40.95,187608.0,38.4078,38.4265,38.3609,38.3796,187608.0
2019-04-02 15:30:00,40.95,40.96,40.93,40.96,198009.0,38.3796,38.389,38.3609,38.389,198009.0
2019-04-02 15:40:00,40.96,40.98,40.95,40.98,367335.0,38.389,38.4078,38.3796,38.4078,367335.0
2019-04-02 15:50:00,40.98,41.0,40.87,40.99,1063049.0,38.4078,38.4265,38.3047,38.4171,1063049.0
2019-04-03 09:30:00,41.66,42.25,41.62,42.23,800236.0,39.0451,39.598,39.0076,39.5793,800236.0
2019-04-03 09:40:00,42.24,42.69,42.24,42.69,743029.0,39.5887,40.0104,39.5887,40.0104,743029.0
2019-04-03 09:50:00,42.68,42.74,42.44,42.46,378408.0,40.0011,40.0573,39.7761,39.7949,378408.0
2019-04-03 10:00:00,42.46,42.49,42.19,42.47,494022.0,39.7949,39.823,39.5418,39.8042,494022.0
2019-04-03 10:10:00,42.47,42.65,42.41,42.55,452382.0,39.8042,39.9729,39.748,39.8792,452382.0
2019-04-03 10:20:00,42.55,42.67,42.52,42.65,273520.0,39.8792,39.9917,39.8511,39.9729,273520.0
2019-04-03 10:30:00,42.64,42.93,42.64,42.93,429675.0,39.9636,40.2354,39.9636,40.2354,429675.0
2019-04-03 10:40:00,42.92,43.01,42.73,42.77,374032.0,40.226,40.3103,40.0479,40.0854,374032.0
2019-04-03 10:50:00,42.77,42.84,42.72,42.8,144437.0,40.0854,40.151,40.0385,40.1135,144437.0
2019-04-03 11:00:00,42.81,42.92,42.81,42.85,242149.0,40.1229,40.226,40.1229,40.1604,242149.0
2019-04-03 11:10:00,42.84,42.88,42.73,42.77,269332.0,40.151,40.1885,40.0479,40.0854,269332.0
2019-04-03 11:20:00,42.76,42.81,42.72,42.77,261911.0,40.076,40.1229,40.0385,40.0854,261911.0
2019-04-03 11:30:00,42.76,42.8,42.65,42.69,270155.0,40.076,40.1135,39.9729,40.0104,270155.0
2019-04-03 11:40:00,42.68,42.72,42.59,42.64,192607.0,40.0011,40.0385,39.9167,39.9636,192607.0
2019-04-03 11:50:00,42.65,42.82,42.64,42.68,248214.0,39.9729,40.1323,39.9636,40.0011,248214.0
2019-04-03 12:00:00,42.68,42.73,42.61,42.68,210854.0,40.0011,40.0479,39.9355,40.0011,210854.0
2019-04-03 12:10:00,42.69,42.7,42.58,42.68,289301.0,40.0104,40.0198,39.9073,40.0011,289301.0
2019-04-03 12:20:00,42.68,42.69,42.58,42.6,185203.0,40.0011,40.0104,39.9073,39.9261,185203.0
2019-04-03 12:30:00,42.6,42.61,42.46,42.53,182425.0,39.9261,39.9355,39.7949,39.8605,182425.0
2019-04-03 12:40:00,42.53,42.65,42.48,42.65,166148.0,39.8605,39.9729,39.8136,39.9729,166148.0
2019-04-03 12:50:00,42.64,42.66,42.55,42.64,169102.0,39.9636,39.9823,39.8792,39.9636,169102.0
2019-04-03 13:00:00,42.64,42.69,42.59,42.67,194027.0,39.9636,40.0104,39.9167,39.9917,194027.0
2019-04-03 13:10:00,42.68,42.78,42.67,42.77,230463.0,40.0011,40.0948,39.9917,40.0854,230463.0
2019-04-03 13:20:00,42.77,42.85,42.75,42.8,278046.0,40.0854,40.1604,40.0667,40.1135,278046.0
2019-04-03 13:30:00,42.8,42.83,42.77,42.82,207307.0,40.1135,40.1416,40.0854,40.1323,207307.0
2019-04-03 13:40:00,42.81,42.82,42.74,42.78,313883.0,40.1229,40.1323,40.0573,40.0948,313883.0
2019-04-03 13:50:00,42.78,42.79,42.46,42.48,201750.0,40.0948,40.1042,39.7949,39.8136,201750.0
2019-04-03 14:00:00,42.47,42.5,42.34,42.41,282290.0,39.8042,39.8324,39.6824,39.748,282290.0
2019-04-03 14:10:00,42.41,42.48,42.34,42.48,164716.0,39.748,39.8136,39.6824,39.8136,164716.0
2019-04-03 14:20:00,42.48,42.66,42.47,42.61,118826.0,39.8136,39.9823,39.8042,39.9355,118826.0
2019-04-03 14:30:00,42.61,42.63,42.52,42.52,106521.0,39.9355,39.9542,39.8511,39.8511,106521.0
2019-04-03 14:40:00,42.52,42.57,42.47,42.56,145071.0,39.8511,39.898,39.8042,39.8886,145071.0
2019-04-03 14:50:00,42.56,42.6,42.52,42.55,151504.0,39.8886,39.9261,39.8511,39.8792,151504.0
2019-04-03 15:00:00,42.55,42.61,42.44,42.45,184070.0,39.8792,39.9355,39.7761,39.7855,184070.0
2019-04-03 15:10:00,42.44,42.45,42.22,42.24,167610.0,39.7761,39.7855,39.5699,39.5887,167610.0
2019-04-03 15:20:00,42.23,42.35,42.2,42.34,127676.0,39.5793,39.6918,39.5512,39.6824,127676.0
2019-04-03 15:30:00,42.34,42.38,42.29,42.33,157894.0,39.6824,39.7199,39.6355,39.673,157894.0
2019-04-03 15:40:00,42.33,42.41,42.32,42.4,267721.0,39.673,39.748,39.6637,39.7386,267721.0
2019-04-03 15:50:00,42.39,42.49,42.39,42.44,790221.0,39.7293,39.823,39.7293,39.7761,790221.0
2019-04-04 09:30:00,42.07,42.72,42.02,42.72,678468.0,39.4293,40.0385,39.3825,40.0385,678468.0
2019-04-04 09:40:00,42.71,42.83,42.56,42.77,503332.0,40.0292,40.1416,39.8886,40.0854,503332.0
2019-04-04 09:50:00,42.77,42.82,42.59,42.65,322177.0,40.0854,40.1323,39.9167,39.9729,322177.0
2019-04-04 10:00:00,42.65,42.76,42.55,42.55,213708.0,39.9729,40.076,39.8792,39.8792,213708.0
2019-04-04 10:10:00,42.55,42.55,42.42,42.47,290536.0,39.8792,39.8792,39.7574,39.8042,290536.0
2019-04-04 10:20:00,42.48,42.54,42.41,42.45,254332.0,39.8136,39.8698,39.748,39.7855,254332.0
2019-04-04 10:30:00,42.45,42.46,42.28,42.41,177068.0,39.7855,39.7949,39.6262,39.748,177068.0
2019-04-04 10:40:00,42.41,42.68,42.39,42.65,155178.0,39.748,40.0011,39.7293,39.9729,155178.0
2019-04-04 10:50:00,42.65,42.66,42.55,42.59,106602.0,39.9729,39.9823,39.8792,39.9167,106602.0
2019-04-04 11:00:00,42.59,42.59,42.51,42.54,125219.0,39.9167,39.9167,39.8417,39.8698,125219.0
2019-04-04 11:10:00,42.54,42.56,42.35,42.38,135627.0,39.8698,39.8886,39.6918,39.7199,135627.0
2019-04-04 11:20:00,42.38,42.53,42.35,42.51,98593.0,39.7199,39.8605,39.6918,39.8417,98593.0
2019-04-04 11:30:00,42.5,42.57,42.47,42.54,108026.0,39.8324,39.898,39.8042,39.8698,108026.0
2019-04-04 11:40:00,42.54,42.54,42.48,42.48,79360.0,39.8698,39.8698,39.8136,39.8136,79360.0
2019-04-04 11:50:00,42.47,42.5,42.41,42.46,68626.0,39.8042,39.8324,39.748,39.7949,68626.0
2019-04-04 12:00:00,42.46,42.51,42.44,42.46,101594.0,39.7949,39.8417,39.7761,39.7949,101594.0
2019-04-04 12:10:00,42.46,42.48,42.29,42.3,67669.0,39.7949,39.8136,39.6355,39.6449,67669.0
2019-04-04 12:20:00,42.3,42.34,42.28,42.33,52574.0,39.6449,39.6824,39.6262,39.673,52574.0
2019-04-04 12:30:00,42.32,42.4,42.3,42.4,58191.0,39.6637,39.7386,39.6449,39.7386,58191.0
2019-04-04 12:40:00,42.4,42.45,42.37,42.44,76940.0,39.7386,39.7855,39.7105,39.7761,76940.0
2019-04-04 12:50:00,42.43,42.55,42.42,42.52,162701.0,39.7668,39.8792,39.7574,39.8511,162701.0
2019-04-04 13:00:00,42.52,42.59,42.5,42.55,137443.0,39.8511,39.9167,39.8324,39.8792,137443.0
2019-04-04 13:10:00,42.56,42.58,42.45,42.5,149837.0,39.8886,39.9073,39.7855,39.8324,149837.0
2019-04-04 13:20:00,42.5,42.52,42.49,42.52,60377.0,39.8324,39.8511,39.823,39.8511,60377.0
2019-04-04 13:30:00,42.51,42.57,42.46,42.47,128793.0,39.8417,39.898,39.7949,39.8042,128793.0
2019-04-04 13:40:00,42.47,42.53,42.45,42.5,85717.0,39.8042,39.8605,39.7855,39.8324,85717.0
2019-04-04 13:50:00,42.5,42.54,42.49,42.5,56859.0,39.8324,39.8698,39.823,39.8324,56859.0
2019-04-04 14:00:00,42.49,42.6,42.46,42.6,151642.0,39.823,39.9261,39.7949,39.9261,151642.0
2019-04-04 14:10:00,42.59,42.66,42.51,42.64,150266.0,39.9167,39.9823,39.8417,39.9636,150266.0
2019-04-04 14:20:00,42.64,42.7,42.61,42.66,154293.0,39.9636,40.0198,39.9355,39.9823,154293.0
2019-04-04 14:30:00,42.66,42.68,42.64,42.67,129738.0,39.9823,40.0011,39.9636,39.9917,129738.0
2019-04-04 14:40:00,42.66,42.7,42.63,42.69,84737.0,39.9823,40.0198,39.9542,40.0104,84737.0
2019-04-04 14:50:00,42.69,42.71,42.65,42.71,87305.0,40.0104,40.0292,39.9729,40.0292,87305.0
2019-04-04 15:00:00,42.71,42.73,42.56,42.57,204243.0,40.0292,40.0479,39.8886,39.898,204243.0
2019-04-04 15:10:00,42.57,42.63,42.54,42.6,116078.0,39.898,39.9542,39.8698,39.9261,116078.0
2019-04-04 15:20:00,42.59,42.62,42.55,42.59,118842.0,39.9167,39.9448,39.8792,39.9167,118842.0
2019-04-04 15:30:00,42.59,42.7,42.59,42.7,143493.0,39.9167,40.0198,39.9167,40.0198,143493.0
2019-04-04 15:40:00,42.7,42.72,42.61,42.66,224451.0,40.0198,40.0385,39.9355,39.9823,224451.0
2019-04-04 15:50:00,42.66,42.67,42.6,42.62,551087.0,39.9823,39.9917,39.9261,39.9448,551087.0
2019-04-05 09:30:00,43.0,43.39,42.98,43.05,528935.0,40.301,40.6665,40.2822,40.3478,528935.0
2019-04-05 09:40:00,43.04,43.14,42.75,42.81,337560.0,40.3385,40.4322,40.0667,40.1229,337560.0
2019-04-05 09:50:00,42.82,42.93,42.72,42.86,180452.0,40.1323,40.2354,40.0385,40.1698,180452.0
2019-04-05 10:00:00,42.85,42.99,42.85,42.97,93236.0,40.1604,40.2916,40.1604,40.2729,93236.0
2019-04-05 10:10:00,42.97,42.99,42.82,42.83,106196.0,40.2729,40.2916,40.1323,40.1416,106196.0
2019-04-05 10:20:00,42.83,42.87,42.7,42.74,83663.0,40.1416,40.1791,40.0198,40.0573,83663.0
2019-04-05 10:30:00,42.74,42.88,42.74,42.87,97252.0,40.0573,40.1885,40.0573,40.1791,97252.0
2019-04-05 10:40:00,42.87,42.88,42.75,42.84,121882.0,40.1791,40.1885,40.0667,40.151,121882.0
2019-04-05 10:50:00,42.84,42.92,42.81,42.83,120292.0,40.151,40.226,40.1229,40.1416,120292.0
2019-04-05 11:00:00,42.84,42.97,42.84,42.92,69428.0,40.151,40.2729,40.151,40.226,69428.0
2019-04-05 11:10:00,42.93,43.0,42.92,42.97,91210.0,40.2354,40.301,40.226,40.2729,91210.0
2019-04-05 11:20:00,42.97,42.98,42.87,42.89,111138.0,40.2729,40.2822,40.1791,40.1979,111138.0
2019-04-05 11:30:00,42.89,42.96,42.89,42.96,85140.0,40.1979,40.2635,40.1979,40.2635,85140.0
2019-04-05 11:40:00,42.95,43.0,42.9,42.95,77549.0,40.2541,40.301,40.2072,40.2541,77549.0
2019-04-05 11:50:00,42.95,42.96,42.86,42.91,79951.0,40.2541,40.2635,40.1698,40.2166,79951.0
2019-04-05 12:00:00,42.91,42.99,42.9,42.95,108966.0,40.2166,40.2916,40.2072,40.2541,108966.0
2019-04-05 12:10:00,42.95,43.01,42.93,42.95,133609.0,40.2541,40.3103,40.2354,40.2541,133609.0
2019-04-05 12:20:00,42.95,42.98,42.91,42.97,114153.0,40.2541,40.2822,40.2166,40.2729,114153.0
2019-04-05 12:30:00,42.97,42.99,42.83,42.84,81799.0,40.2729,40.2916,40.1416,40.151,81799.0
2019-04-05 12:40:00,42.83,42.93,42.8,42.93,59718.0,40.1416,40.2354,40.1135,40.2354,59718.0
2019-04-05 12:50:00,42.93,42.94,42.84,42.89,64067.0,40.2354,40.2447,40.151,40.1979,64067.0
2019-04-05 13:00:00,42.89,42.9,42.79,42.84,68189.0,40.1979,40.2072,40.1042,40.151,68189.0
2019-04-05 13:10:00,42.84,42.85,42.77,42.8,50786.0,40.151,40.1604,40.0854,40.1135,50786.0
2019-04-05 13:20:00,42.8,42.85,42.78,42.79,59162.0,40.1135,40.1604,40.0948,40.1042,59162.0
2019-04-05 13:30:00,42.79,42.85,42.77,42.85,41963.0,40.1042,40.1604,40.0854,40.1604,41963.0
2019-04-05 13:40:00,42.84,42.86,42.76,42.76,51126.0,40.151,40.1698,40.076,40.076,51126.0
2019-04-05 13:50:00,42.77,42.77,42.73,42.74,75823.0,40.0854,40.0854,40.0479,40.0573,75823.0
2019-04-05 14:00:00,42.74,42.75,42.69,42.73,107035.0,40.0573,40.0667,40.0104,40.0479,107035.0
2019-04-05 14:10:00,42.74,42.77,42.7,42.75,82035.0,40.0573,40.0854,40.0198,40.0667,82035.0
2019-04-05 14:20:00,42.76,42.76,42.69,42.72,96511.0,40.076,40.076,40.0104,40.0385,96511.0
2019-04-05 14:30:00,42.72,42.76,42.7,42.75,76021.0,40.0385,40.076,40.0198,40.0667,76021.0
2019-04-05 14:40:00,42.75,42.79,42.72,42.78,93936.0,40.0667,40.1042,40.0385,40.0948,93936.0
2019-04-05 14:50:00,42.78,42.8,42.74,42.79,92205.0,40.0948,40.1135,40.0573,40.1042,92205.0
2019-04-05 15:00:00,42.79,42.83,42.74,42.76,154844.0,40.1042,40.1416,40.0573,40.076,154844.0
2019-04-05 15:10:00,42.76,42.94,42.74,42.94,187554.0,40.076,40.2447,40.0573,40.2447,187554.0
2019-04-05 15:20:00,42.94,42.96,42.91,42.94,190434.0,40.2447,40.2635,40.2166,40.2447,190434.0
2019-04-05 15:30:00,42.93,43.0,42.91,42.91,232640.0,40.2354,40.301,40.2166,40.2166,232640.0
2019-04-05 15:40:00,42.91,42.95,42.89,42.91,179702.0,40.2166,40.2541,40.1979,40.2166,179702.0
2019-04-05 15:50:00,42.91,43.12,42.89,43.04,986483.0,40.2166,40.4134,40.1979,40.3385,986483.0
2019-04-08 09:30:00,42.93,43.01,42.64,42.75,368987.0,40.2354,40.3103,39.9636,40.0667,368987.0
2019-04-08 09:40:00,42.75,42.84,42.59,42.79,208512.0,40.0667,40.151,39.9167,40.1042,208512.0
2019-04-08 09:50:00,42.8,42.81,42.59,42.66,124919.0,40.1135,40.1229,39.9167,39.9823,124919.0
2019-04-08 10:00:00,42.66,42.7,42.41,42.43,354970.0,39.9823,40.0198,39.748,39.7668,354970.0
2019-04-08 10:10:00,42.43,42.49,42.33,42.41,281879.0,39.7668,39.823,39.673,39.748,281879.0
2019-04-08 10:20:00,42.4,42.43,42.27,42.3,166620.0,39.7386,39.7668,39.6168,39.6449,166620.0
2019-04-08 10:30:00,42.3,42.36,42.25,42.28,251788.0,39.6449,39.7011,39.598,39.6262,251788.0
2019-04-08 10:40:00,42.28,42.29,42.11,42.12,312791.0,39.6262,39.6355,39.4668,39.4762,312791.0
2019-04-08 10:50:00,42.11,42.3,42.11,42.29,247561.0,39.4668,39.6449,39.4668,39.6355,247561.0
2019-04-08 11:00:00,42.29,42.57,42.29,42.45,262339.0,39.6355,39.898,39.6355,39.7855,262339.0
2019-04-08 11:10:00,42.45,42.52,42.39,42.42,149065.0,39.7855,39.8511,39.7293,39.7574,149065.0
2019-04-08 11:20:00,42.42,42.52,42.38,42.5,107349.0,39.7574,39.8511,39.7199,39.8324,107349.0
2019-04-08 11:30:00,42.49,42.64,42.48,42.63,111370.0,39.823,39.9636,39.8136,39.9542,111370.0
2019-04-08 11:40:00,42.62,42.65,42.55,42.61,70800.0,39.9448,39.9729,39.8792,39.9355,70800.0
2019-04-08 11:50:00,42.61,42.63,42.57,42.59,48707.0,39.9355,39.9542,39.898,39.9167,48707.0
2019-04-08 12:00:00,42.59,42.61,42.49,42.55,57889.0,39.9167,39.9355,39.823,39.8792,57889.0
2019-04-08 12:10:00,42.56,42.63,42.53,42.58,79403.0,39.8886,39.9542,39.8605,39.9073,79403.0
2019-04-08 12:20:00,42.58,42.71,42.55,42.68,78600.0,39.9073,40.0292,39.8792,40.0011,78600.0
2019-04-08 12:30:00,42.68,42.68,42.57,42.65,85368.0,40.0011,40.0011,39.898,39.9729,85368.0
2019-04-08 12:40:00,42.65,42.69,42.6,42.62,43053.0,39.9729,40.0104,39.9261,39.9448,43053.0
2019-04-08 12:50:00,42.63,42.66,42.52,42.56,88604.0,39.9542,39.9823,39.8511,39.8886,88604.0
2019-04-08 13:00:00,42.56,42.6,42.54,42.57,75426.0,39.8886,39.9261,39.8698,39.898,75426.0
2019-04-08 13:10:00,42.56,42.57,42.5,42.52,64015.0,39.8886,39.898,39.8324,39.8511,64015.0
2019-04-08 13:20:00,42.52,42.58,42.52,42.58,38233.0,39.8511,39.9073,39.8511,39.9073,38233.0
2019-04-08 13:30:00,42.58,42.6,42.54,42.55,43791.0,39.9073,39.9261,39.8698,39.8792,43791.0
2019-04-08 13:40:00,42.55,42.55,42.49,42.53,62858.0,39.8792,39.8792,39.823,39.8605,62858.0
2019-04-08 13:50:00,42.52,42.58,42.51,42.58,60243.0,39.8511,39.9073,39.8417,39.9073,60243.0
2019-04-08 14:00:00,42.58,42.68,42.56,42.65,80444.0,39.9073,40.0011,39.8886,39.9729,80444.0
2019-04-08 14:10:00,42.65,42.73,42.61,42.7,92437.0,39.9729,40.0479,39.9355,40.0198,92437.0
2019-04-08 14:20:00,42.7,42.71,42.66,42.71,97136.0,40.0198,40.0292,39.9823,40.0292,97136.0
2019-04-08 14:30:00,42.71,42.81,42.7,42.79,79856.0,40.0292,40.1229,40.0198,40.1042,79856.0
2019-04-08 14:40:00,42.79,42.81,42.76,42.79,54082.0,40.1042,40.1229,40.076,40.1042,54082.0
2019-04-08 14:50:00,42.79,42.83,42.76,42.83,71504.0,40.1042,40.1416,40.076,40.1416,71504.0
2019-04-08 15:00:00,42.83,42.9,42.82,42.88,162787.0,40.1416,40.2072,40.1323,40.1885,162787.0
2019-04-08 15:10:00,42.88,42.95,42.87,42.93,130470.0,40.1885,40.2541,40.1791,40.2354,130470.0
2019-04-08 15:20:00,42.92,42.92,42.86,42.88,102512.0,40.226,40.226,40.1698,40.1885,102512.0
2019-04-08 15:30:00,42.88,42.95,42.87,42.91,110246.0,40.1885,40.2541,40.1791,40.2166,110246.0
2019-04-08 15:40:00,42.92,42.94,42.89,42.91,189809.0,40.226,40.2447,40.1979,40.2166,189809.0
2019-04-08 15:50:00,42.92,42.94,42.86,42.91,364182.0,40.226,40.2447,40.1698,40.2166,364182.0
2019-04-09 09:30:00,42.57,42.6,41.98,42.05,496651.0,39.898,39.9261,39.345,39.4106,496651.0
2019-04-09 09:40:00,42.05,42.22,42.04,42.13,223550.0,39.4106,39.5699,39.4012,39.4856,223550.0
2019-04-09 09:50:00,42.14,42.26,42.12,42.17,161791.0,39.495,39.6074,39.4762,39.5231,161791.0
2019-04-09 10:00:00,42.16,42.22,41.98,41.98,279061.0,39.5137,39.5699,39.345,39.345,279061.0
2019-04-09 10:10:00,41.98,42.04,41.86,41.89,312190.0,39.345,39.4012,39.2325,39.2606,312190.0
2019-04-09 10:20:00,41.89,41.95,41.88,41.94,201074.0,39.2606,39.3169,39.2513,39.3075,201074.0
2019-04-09 10:30:00,41.94,42.0,41.79,41.79,230754.0,39.3075,39.3637,39.1669,39.1669,230754.0
2019-04-09 10:40:00,41.8,41.83,41.66,41.71,239053.0,39.1763,39.2044,39.0451,39.0919,239053.0
2019-04-09 10:50:00,41.7,41.87,41.69,41.84,223922.0,39.0826,39.2419,39.0732,39.2138,223922.0
2019-04-09 11:00:00,41.85,41.95,41.82,41.9,163654.0,39.2232,39.3169,39.195,39.27,163654.0
2019-04-09 11:10:00,41.9,41.99,41.86,41.91,142764.0,39.27,39.3544,39.2325,39.2794,142764.0
2019-04-09 11:20:00,41.91,41.97,41.85,41.94,135702.0,39.2794,39.3356,39.2232,39.3075,135702.0
2019-04-09 11:30:00,41.95,42.03,41.9,42.0,132902.0,39.3169,39.3919,39.27,39.3637,132902.0
2019-04-09 11:40:00,41.99,42.09,41.96,42.07,71603.0,39.3544,39.4481,39.3263,39.4293,71603.0
2019-04-09 11:50:00,42.08,42.13,42.03,42.07,116928.0,39.4387,39.4856,39.3919,39.4293,116928.0
2019-04-09 12:00:00,42.07,42.28,42.06,42.24,190316.0,39.4293,39.6262,39.42,39.5887,190316.0
2019-04-09 12:10:00,42.25,42.32,42.21,42.27,77695.0,39.598,39.6637,39.5606,39.6168,77695.0
2019-04-09 12:20:00,42.27,42.28,42.18,42.22,72565.0,39.6168,39.6262,39.5324,39.5699,72565.0
2019-04-09 12:30:00,42.22,42.24,42.2,42.2,46100.0,39.5699,39.5887,39.5512,39.5512,46100.0
2019-04-09 12:40:00,42.21,42.26,42.21,42.23,43776.0,39.5606,39.6074,39.5606,39.5793,43776.0
2019-04-09 12:50:00,42.23,42.28,42.22,42.24,66966.0,39.5793,39.6262,39.5699,39.5887,66966.0
2019-04-09 13:00:00,42.23,42.26,42.2,42.24,59199.0,39.5793,39.6074,39.5512,39.5887,59199.0
2019-04-09 13:10:00,42.24,42.27,42.21,42.26,88533.0,39.5887,39.6168,39.5606,39.6074,88533.0
2019-04-09 13:20:00,42.25,42.28,42.17,42.18,67441.0,39.598,39.6262,39.5231,39.5324,67441.0
2019-04-09 13:30:00,42.17,42.17,42.11,42.12,76072.0,39.5231,39.5231,39.4668,39.4762,76072.0
2019-04-09 13:40:00,42.12,42.14,42.08,42.12,46962.0,39.4762,39.495,39.4387,39.4762,46962.0
2019-04-09 13:50:00,42.11,42.11,42.05,42.07,43970.0,39.4668,39.4668,39.4106,39.4293,43970.0
2019-04-09 14:00:00,42.07,42.08,41.94,41.99,102062.0,39.4293,39.4387,39.3075,39.3544,102062.0
2019-04-09 14:10:00,42.0,42.09,41.99,42.04,79301.0,39.3637,39.4481,39.3544,39.4012,79301.0
2019-04-09 14:20:00,42.04,42.05,42.01,42.01,59357.0,39.4012,39.4106,39.3731,39.3731,59357.0
2019-04-09 14:30:00,42.01,42.06,42.0,42.03,64316.0,39.3731,39.42,39.3637,39.3919,64316.0
2019-04-09 14:40:00,42.03,42.04,41.95,42.02,102347.0,39.3919,39.4012,39.3169,39.3825,102347.0
2019-04-09 14:50:00,42.02,42.06,41.98,42.0,61593.0,39.3825,39.42,39.345,39.3637,61593.0
2019-04-09 15:00:00,41.99,42.02,41.98,42.0,79416.0,39.3544,39.3825,39.345,39.3637,79416.0
2019-04-09 15:10:00,42.0,42.02,41.98,41.99,54526.0,39.3637,39.3825,39.345,39.3544,54526.0
2019-04-09 15:20:00,42.0,42.0,41.86,41.86,161760.0,39.3637,39.3637,39.2325,39.2325,161760.0
2019-04-09 15:30:00,41.87,41.95,41.83,41.95,354657.0,39.2419,39.3169,39.2044,39.3169,354657.0
2019-04-09 15:40:00,41.95,42.01,41.92,42.01,260813.0,39.3169,39.3731,39.2888,39.3731,260813.0
2019-04-09 15:50:00,42.0,42.03,41.89,42.01,553548.0,39.3637,39.3919,39.2606,39.3731,553548.0
2019-04-10 09:30:00,41.92,42.11,41.74,41.83,343149.0,39.2888,39.4668,39.1201,39.2044,343149.0
2019-04-10 09:40:00,41.83,41.87,41.72,41.8,218400.0,39.2044,39.2419,39.1013,39.1763,218400.0
2019-04-10 09:50:00,41.8,42.0,41.8,41.92,222322.0,39.1763,39.3637,39.1763,39.2888,222322.0
2019-04-10 10:00:00,41.92,42.05,41.86,41.94,171317.0,39.2888,39.4106,39.2325,39.3075,171317.0
2019-04-10 10:10:00,41.93,42.03,41.9,41.94,134157.0,39.2981,39.3919,39.27,39.3075,134157.0
2019-04-10 10:20:00,41.94,41.97,41.83,41.88,100088.0,39.3075,39.3356,39.2044,39.2513,100088.0
2019-04-10 10:30:00,41.87,42.03,41.86,41.99,95781.0,39.2419,39.3919,39.2325,39.3544,95781.0
2019-04-10 10:40:00,42.0,42.1,41.96,42.03,158555.0,39.3637,39.4575,39.3263,39.3919,158555.0
2019-04-10 10:50:00,42.04,42.07,42.01,42.05,88427.0,39.4012,39.4293,39.3731,39.4106,88427.0
2019-04-10 11:00:00,42.05,42.27,42.05,42.2,224510.0,39.4106,39.6168,39.4106,39.5512,224510.0
2019-04-10 11:10:00,42.19,42.25,42.16,42.23,105167.0,39.5418,39.598,39.5137,39.5793,105167.0
2019-04-10 11:20:00,42.23,42.31,42.21,42.28,74787.0,39.5793,39.6543,39.5606,39.6262,74787.0
2019-04-10 11:30:00,42.29,42.34,42.25,42.29,88947.0,39.6355,39.6824,39.598,39.6355,88947.0
2019-04-10 11:40:00,42.29,42.3,42.2,42.22,66531.0,39.6355,39.6449,39.5512,39.5699,66531.0
2019-04-10 11:50:00,42.22,42.23,42.08,42.09,179904.0,39.5699,39.5793,39.4387,39.4481,179904.0
2019-04-10 12:00:00,42.09,42.12,42.05,42.12,85969.0,39.4481,39.4762,39.4106,39.4762,85969.0
2019-04-10 12:10:00,42.12,42.18,42.1,42.16,67252.0,39.4762,39.5324,39.4575,39.5137,67252.0
2019-04-10 12:20:00,42.16,42.17,42.09,42.15,53862.0,39.5137,39.5231,39.4481,39.5043,53862.0
2019-04-10 12:30:00,42.14,42.16,42.07,42.07,108877.0,39.495,39.5137,39.4293,39.4293,108877.0
2019-04-10 12:40:00,42.08,42.09,41.99,42.02,66784.0,39.4387,39.4481,39.3544,39.3825,66784.0
2019-04-10 12:50:00,42.03,42.06,42.0,42.02,55995.0,39.3919,39.42,39.3637,39.3825,55995.0
2019-04-10 13:00:00,42.02,42.07,41.95,41.96,103123.0,39.3825,39.4293,39.3169,39.3263,103123.0
2019-04-10 13:10:00,41.97,41.98,41.9,41.94,96699.0,39.3356,39.345,39.27,39.3075,96699.0
2019-04-10 13:20:00,41.94,41.95,41.89,41.93,70560.0,39.3075,39.3169,39.2606,39.2981,70560.0
2019-04-10 13:30:00,41.92,41.95,41.91,41.94,62874.0,39.2888,39.3169,39.2794,39.3075,62874.0
2019-04-10 13:40:00,41.94,41.98,41.93,41.97,42407.0,39.3075,39.345,39.2981,39.3356,42407.0
2019-04-10 13:50:00,41.97,41.99,41.92,41.93,50422.0,39.3356,39.3544,39.2888,39.2981,50422.0
2019-04-10 14:00:00,41.93,41.96,41.89,41.89,86243.0,39.2981,39.3263,39.2606,39.2606,86243.0
2019-04-10 14:10:00,41.89,41.93,41.83,41.89,60343.0,39.2606,39.2981,39.2044,39.2606,60343.0
2019-04-10 14:20:00,41.89,41.91,41.83,41.9,61816.0,39.2606,39.2794,39.2044,39.27,61816.0
2019-04-10 14:30:00,41.9,41.94,41.88,41.9,55138.0,39.27,39.3075,39.2513,39.27,55138.0
2019-04-10 14:40:00,41.91,41.96,41.91,41.94,54978.0,39.2794,39.3263,39.2794,39.3075,54978.0
2019-04-10 14:50:00,41.95,42.07,41.95,42.07,92425.0,39.3169,39.4293,39.3169,39.4293,92425.0
2019-04-10 15:00:00,42.06,42.22,42.06,42.22,119919.0,39.42,39.5699,39.42,39.5699,119919.0
2019-04-10 15:10:00,42.23,42.27,42.21,42.24,73080.0,39.5793,39.6168,39.5606,39.5887,73080.0
2019-04-10 15:20:00,42.24,42.28,42.22,42.22,67279.0,39.5887,39.6262,39.5699,39.5699,67279.0
2019-04-10 15:30:00,42.22,42.27,42.2,42.23,105842.0,39.5699,39.6168,39.5512,39.5793,105842.0
2019-04-10 15:40:00,42.23,42.23,42.13,42.16,151533.0,39.5793,39.5793,39.4856,39.5137,151533.0
2019-04-10 15:50:00,42.16,42.19,42.07,42.18,390965.0,39.5137,39.5418,39.4293,39.5324,390965.0
2019-04-11 09:30:00,42.43,42.73,42.3,42.67,501021.0,39.7668,40.0479,39.6449,39.9917,501021.0
2019-04-11 09:40:00,42.67,42.94,42.6,42.77,458474.0,39.9917,40.2447,39.9261,40.0854,458474.0
2019-04-11 09:50:00,42.77,42.85,42.65,42.75,361416.0,40.0854,40.1604,39.9729,40.0667,361416.0
2019-04-11 10:00:00,42.75,42.79,42.57,42.63,176592.0,40.0667,40.1042,39.898,39.9542,176592.0
2019-04-11 10:10:00,42.62,42.79,42.57,42.75,117129.0,39.9448,40.1042,39.898,40.0667,117129.0
2019-04-11 10:20:00,42.75,42.75,42.69,42.73,99295.0,40.0667,40.0667,40.0104,40.0479,99295.0
2019-04-11 10:30:00,42.74,42.78,42.69,42.75,151190.0,40.0573,40.0948,40.0104,40.0667,151190.0
2019-04-11 10:40:00,42.75,42.84,42.73,42.79,127748.0,40.0667,40.151,40.0479,40.1042,127748.0
2019-04-11 10:50:00,42.79,42.81,42.61,42.66,137416.0,40.1042,40.1229,39.9355,39.9823,137416.0
2019-04-11 11:00:00,42.66,42.72,42.63,42.72,138550.0,39.9823,40.0385,39.9542,40.0385,138550.0
2019-04-11 11:10:00,42.72,42.73,42.66,42.69,81380.0,40.0385,40.0479,39.9823,40.0104,81380.0
2019-04-11 11:20:00,42.69,42.74,42.66,42.67,110915.0,40.0104,40.0573,39.9823,39.9917,110915.0
2019-04-11 11:30:00,42.67,42.68,42.53,42.53,108940.0,39.9917,40.0011,39.8605,39.8605,108940.0
2019-04-11 11:40:00,42.53,42.62,42.44,42.62,219657.0,39.8605,39.9448,39.7761,39.9448,219657.0
2019-04-11 11:50:00,42.62,42.66,42.6,42.65,77931.0,39.9448,39.9823,39.9261,39.9729,77931.0
2019-04-11 12:00:00,42.65,42.65,42.55,42.55,90135.0,39.9729,39.9729,39.8792,39.8792,90135.0
2019-04-11 12:10:00,42.54,42.57,42.45,42.47,112623.0,39.8698,39.898,39.7855,39.8042,112623.0
2019-04-11 12:20:00,42.47,42.5,42.42,42.49,99349.0,39.8042,39.8324,39.7574,39.823,99349.0
2019-04-11 12:30:00,42.5,42.51,42.44,42.45,73612.0,39.8324,39.8417,39.7761,39.7855,73612.0
2019-04-11 12:40:00,42.44,42.48,42.43,42.48,59176.0,39.7761,39.8136,39.7668,39.8136,59176.0
2019-04-11 12:50:00,42.47,42.56,42.46,42.55,68183.0,39.8042,39.8886,39.7949,39.8792,68183.0
2019-04-11 13:00:00,42.55,42.58,42.53,42.57,67678.0,39.8792,39.9073,39.8605,39.898,67678.0
2019-04-11 13:10:00,42.57,42.61,42.56,42.57,33628.0,39.898,39.9355,39.8886,39.898,33628.0
2019-04-11 13:20:00,42.57,42.58,42.52,42.53,52504.0,39.898,39.9073,39.8511,39.8605,52504.0
2019-04-11 13:30:00,42.53,42.56,42.47,42.54,63148.0,39.8605,39.8886,39.8042,39.8698,63148.0
2019-04-11 13:40:00,42.54,42.55,42.48,42.5,72024.0,39.8698,39.8792,39.8136,39.8324,72024.0
2019-04-11 13:50:00,42.5,42.52,42.46,42.47,65346.0,39.8324,39.8511,39.7949,39.8042,65346.0
2019-04-11 14:00:00,42.48,42.53,42.45,42.47,84368.0,39.8136,39.8605,39.7855,39.8042,84368.0
2019-04-11 14:10:00,42.46,42.49,42.44,42.46,62555.0,39.7949,39.823,39.7761,39.7949,62555.0
2019-04-11 14:20:00,42.46,42.51,42.44,42.48,66659.0,39.7949,39.8417,39.7761,39.8136,66659.0
2019-04-11 14:30:00,42.48,42.53,42.4,42.41,135530.0,39.8136,39.8605,39.7386,39.748,135530.0
2019-04-11 14:40:00,42.41,42.41,42.31,42.32,180303.0,39.748,39.748,39.6543,39.6637,180303.0
2019-04-11 14:50:00,42.32,42.34,42.28,42.34,101029.0,39.6637,39.6824,39.6262,39.6824,101029.0
2019-04-11 15:00:00,42.34,42.39,42.31,42.37,84091.0,39.6824,39.7293,39.6543,39.7105,84091.0
2019-04-11 15:10:00,42.37,42.39,42.35,42.39,81016.0,39.7105,39.7293,39.6918,39.7293,81016.0
2019-04-11 15:20:00,42.39,42.4,42.28,42.3,123016.0,39.7293,39.7386,39.6262,39.6449,123016.0
2019-04-11 15:30:00,42.3,42.35,42.29,42.33,161176.0,39.6449,39.6918,39.6355,39.673,161176.0
2019-04-11 15:40:00,42.33,42.39,42.32,42.37,184954.0,39.673,39.7293,39.6637,39.7105,184954.0
2019-04-11 15:50:00,42.36,42.51,42.36,42.48,611925.0,39.7011,39.8417,39.7011,39.8136,611925.0
2019-04-12 09:30:00,43.0,43.36,42.96,43.28,563522.0,40.301,40.6384,40.2635,40.5634,563522.0
2019-04-12 09:40:00,43.28,43.3,43.02,43.09,203363.0,40.5634,40.5821,40.3197,40.3853,203363.0
2019-04-12 09:50:00,43.09,43.21,43.05,43.12,126010.0,40.3853,40.4978,40.3478,40.4134,126010.0
2019-04-12 10:00:00,43.11,43.12,42.92,42.97,108088.0,40.4041,40.4134,40.226,40.2729,108088.0
2019-04-12 10:10:00,42.97,43.05,42.89,42.93,102279.0,40.2729,40.3478,40.1979,40.2354,102279.0
2019-04-12 10:20:00,42.93,43.04,42.93,43.04,121245.0,40.2354,40.3385,40.2354,40.3385,121245.0
2019-04-12 10:30:00,43.04,43.09,42.97,43.0,126646.0,40.3385,40.3853,40.2729,40.301,126646.0
2019-04-12 10:40:00,43.01,43.02,42.81,42.82,133133.0,40.3103,40.3197,40.1229,40.1323,133133.0
2019-04-12 10:50:00,42.82,42.92,42.8,42.91,69831.0,40.1323,40.226,40.1135,40.2166,69831.0
2019-04-12 11:00:00,42.91,42.91,42.82,42.85,68912.0,40.2166,40.2166,40.1323,40.1604,68912.0
2019-04-12 11:10:00,42.84,42.97,42.81,42.83,67997.0,40.151,40.2729,40.1229,40.1416,67997.0
2019-04-12 11:20:00,42.82,42.87,42.77,42.81,87122.0,40.1323,40.1791,40.0854,40.1229,87122.0
2019-04-12 11:30:00,42.82,42.91,42.81,42.84,66014.0,40.1323,40.2166,40.1229,40.151,66014.0
2019-04-12 11:40:00,42.85,42.87,42.8,42.84,39529.0,40.1604,40.1791,40.1135,40.151,39529.0
2019-04-12 11:50:00,42.84,42.95,42.83,42.92,45106.0,40.151,40.2541,40.1416,40.226,45106.0
2019-04-12 12:00:00,42.92,42.98,42.91,42.97,45438.0,40.226,40.2822,40.2166,40.2729,45438.0
2019-04-12 12:10:00,42.97,43.04,42.94,43.03,68692.0,40.2729,40.3385,40.2447,40.3291,68692.0
2019-04-12 12:20:00,43.03,43.04,42.97,43.03,59253.0,40.3291,40.3385,40.2729,40.3291,59253.0
2019-04-12 12:30:00,43.04,43.07,43.0,43.02,55773.0,40.3385,40.3666,40.301,40.3197,55773.0
2019-04-12 12:40:00,43.02,43.04,42.98,43.02,47384.0,40.3197,40.3385,40.2822,40.3197,47384.0
2019-04-12 12:50:00,43.02,43.06,43.02,43.04,48981.0,40.3197,40.3572,40.3197,40.3385,48981.0
2019-04-12 13:00:00,43.04,43.1,43.04,43.08,40895.0,40.3385,40.3947,40.3385,40.376,40895.0
2019-04-12 13:10:00,43.08,43.14,43.08,43.12,47445.0,40.376,40.4322,40.376,40.4134,47445.0
2019-04-12 13:20:00,43.12,43.12,43.06,43.08,54190.0,40.4134,40.4134,40.3572,40.376,54190.0
2019-04-12 13:30:00,43.09,43.09,43.01,43.04,42656.0,40.3853,40.3853,40.3103,40.3385,42656.0
2019-04-12 13:40:00,43.04,43.05,42.97,42.99,59310.0,40.3385,40.3478,40.2729,40.2916,59310.0
2019-04-12 13:50:00,42.99,43.0,42.94,42.95,35096.0,40.2916,40.301,40.2447,40.2541,35096.0
2019-04-12 14:00:00,42.95,43.01,42.94,43.0,33886.0,40.2541,40.3103,40.2447,40.301,33886.0
2019-04-12 14:10:00,42.99,43.01,42.96,42.97,34812.0,40.2916,40.3103,40.2635,40.2729,34812.0
2019-04-12 14:20:00,42.97,42.98,42.95,42.97,28153.0,40.2729,40.2822,40.2541,40.2729,28153.0
2019-04-12 14:30:00,42.97,42.98,42.95,42.98,50756.0,40.2729,40.2822,40.2541,40.2822,50756.0
2019-04-12 14:40:00,42.99,43.03,42.98,43.01,53316.0,40.2916,40.3291,40.2822,40.3103,53316.0
2019-04-12 14:50:00,43.01,43.01,42.97,42.98,35118.0,40.3103,40.3103,40.2729,40.2822,35118.0
2019-04-12 15:00:00,42.98,43.0,42.96,42.97,49116.0,40.2822,40.301,40.2635,40.2729,49116.0
2019-04-12 15:10:00,42.97,43.02,42.96,42.99,48453.0,40.2729,40.3197,40.2635,40.2916,48453.0
2019-04-12 15:20:00,42.99,43.0,42.96,43.0,60578.0,40.2916,40.301,40.2635,40.301,60578.0
2019-04-12 15:30:00,43.0,43.05,42.99,43.05,89715.0,40.301,40.3478,40.2916,40.3478,89715.0
2019-04-12 15:40:00,43.05,43.06,42.99,43.02,134194.0,40.3478,40.3572,40.2916,40.3197,134194.0
2019-04-12 15:50:00,43.02,43.02,42.9,42.99,375603.0,40.3197,40.3197,40.2072,40.2916,375603.0
2019-04-15 09:30:00,42.75,43.13,42.7,42.89,335121.0,40.0667,40.4228,40.0198,40.1979,335121.0
2019-04-15 09:40:00,42.87,42.92,42.75,42.86,196400.0,40.1791,40.226,40.0667,40.1698,196400.0
2019-04-15 09:50:00,42.85,42.88,42.76,42.84,150205.0,40.1604,40.1885,40.076,40.151,150205.0
2019-04-15 10:00:00,42.85,43.03,42.81,42.98,129790.0,40.1604,40.3291,40.1229,40.2822,129790.0
2019-04-15 10:10:00,42.98,42.99,42.76,42.77,118194.0,40.2822,40.2916,40.076,40.0854,118194.0
2019-04-15 10:20:00,42.76,42.79,42.61,42.62,131489.0,40.076,40.1042,39.9355,39.9448,131489.0
2019-04-15 10:30:00,42.62,42.64,42.51,42.56,250278.0,39.9448,39.9636,39.8417,39.8886,250278.0
2019-04-15 10:40:00,42.57,42.57,42.43,42.52,160498.0,39.898,39.898,39.7668,39.8511,160498.0
2019-04-15 10:50:00,42.52,42.54,42.42,42.54,98737.0,39.8511,39.8698,39.7574,39.8698,98737.0
2019-04-15 11:00:00,42.55,42.63,42.49,42.59,97381.0,39.8792,39.9542,39.823,39.9167,97381.0
2019-04-15 11:10:00,42.59,42.73,42.58,42.71,198981.0,39.9167,40.0479,39.9073,40.0292,198981.0
2019-04-15 11:20:00,42.71,42.73,42.61,42.61,169804.0,40.0292,40.0479,39.9355,39.9355,169804.0
2019-04-15 11:30:00,42.61,42.61,42.49,42.52,68225.0,39.9355,39.9355,39.823,39.8511,68225.0
2019-04-15 11:40:00,42.51,42.53,42.43,42.52,100034.0,39.8417,39.8605,39.7668,39.8511,100034.0
2019-04-15 11:50:00,42.52,42.54,42.48,42.48,54579.0,39.8511,39.8698,39.8136,39.8136,54579.0
2019-04-15 12:00:00,42.48,42.49,42.36,42.37,94913.0,39.8136,39.823,39.7011,39.7105,94913.0
2019-04-15 12:10:00,42.36,42.44,42.35,42.44,111814.0,39.7011,39.7761,39.6918,39.7761,111814.0
2019-04-15 12:20:00,42.44,42.46,42.34,42.36,64292.0,39.7761,39.7949,39.6824,39.7011,64292.0
2019-04-15 12:30:00,42.37,42.44,42.34,42.42,70735.0,39.7105,39.7761,39.6824,39.7574,70735.0
2019-04-15 12:40:00,42.42,42.43,42.38,42.39,35844.0,39.7574,39.7668,39.7199,39.7293,35844.0
2019-04-15 12:50:00,42.39,42.39,42.33,42.37,71887.0,39.7293,39.7293,39.673,39.7105,71887.0
2019-04-15 13:00:00,42.38,42.58,42.36,42.54,77748.0,39.7199,39.9073,39.7011,39.8698,77748.0
2019-04-15 13:10:00,42.54,42.55,42.47,42.5,52628.0,39.8698,39.8792,39.8042,39.8324,52628.0
2019-04-15 13:20:00,42.5,42.55,42.48,42.54,70861.0,39.8324,39.8792,39.8136,39.8698,70861.0
2019-04-15 13:30:00,42.53,42.61,42.52,42.6,67087.0,39.8605,39.9355,39.8511,39.9261,67087.0
2019-04-15 13:40:00,42.61,42.63,42.56,42.58,50606.0,39.9355,39.9542,39.8886,39.9073,50606.0
2019-04-15 13:50:00,42.58,42.59,42.55,42.57,30861.0,39.9073,39.9167,39.8792,39.898,30861.0
2019-04-15 14:00:00,42.57,42.59,42.55,42.58,45323.0,39.898,39.9167,39.8792,39.9073,45323.0
2019-04-15 14:10:00,42.58,42.62,42.57,42.59,44237.0,39.9073,39.9448,39.898,39.9167,44237.0
2019-04-15 14:20:00,42.59,42.64,42.57,42.62,48877.0,39.9167,39.9636,39.898,39.9448,48877.0
2019-04-15 14:30:00,42.62,42.69,42.62,42.68,75412.0,39.9448,40.0104,39.9448,40.0011,75412.0
2019-04-15 14:40:00,42.68,42.72,42.66,42.69,87482.0,40.0011,40.0385,39.9823,40.0104,87482.0
2019-04-15 14:50:00,42.69,42.7,42.63,42.66,96738.0,40.0104,40.0198,39.9542,39.9823,96738.0
2019-04-15 15:00:00,42.66,42.7,42.65,42.7,71797.0,39.9823,40.0198,39.9729,40.0198,71797.0
2019-04-15 15:10:00,42.7,42.77,42.68,42.73,94122.0,40.0198,40.0854,40.0011,40.0479,94122.0
2019-04-15 15:20:00,42.74,42.75,42.7,42.72,62697.0,40.0573,40.0667,40.0198,40.0385,62697.0
2019-04-15 15:30:00,42.71,42.74,42.7,42.71,87256.0,40.0292,40.0573,40.0198,40.0292,87256.0
2019-04-15 15:40:00,42.71,42.73,42.68,42.69,137257.0,40.0292,40.0479,40.0011,40.0104,137257.0
2019-04-15 15:50:00,42.69,42.76,42.68,42.71,336014.0,40.0104,40.076,40.0011,40.0292,336014.0
2019-04-16 09:30:00,43.03,43.91,43.03,43.5,815369.0,40.3291,41.1539,40.3291,40.7696,815369.0
2019-04-16 09:40:00,43.52,43.72,43.52,43.63,221029.0,40.7883,40.9758,40.7883,40.8914,221029.0
2019-04-16 09:50:00,43.63,43.76,43.61,43.73,190226.0,40.8914,41.0133,40.8727,40.9852,190226.0
2019-04-16 10:00:00,43.74,44.0,43.74,43.96,441424.0,40.9945,41.2382,40.9945,41.2007,441424.0
2019-04-16 10:10:00,43.96,44.15,43.94,44.12,460144.0,41.2007,41.3788,41.182,41.3507,460144.0
2019-04-16 10:20:00,44.13,44.14,44.05,44.11,229439.0,41.36,41.3694,41.2851,41.3413,229439.0
2019-04-16 10:30:00,44.11,44.14,44.07,44.07,218129.0,41.3413,41.3694,41.3038,41.3038,218129.0
2019-04-16 10:40:00,44.08,44.14,44.03,44.1,434487.0,41.3132,41.3694,41.2663,41.3319,434487.0
2019-04-16 10:50:00,44.1,44.11,43.97,44.05,279502.0,41.3319,41.3413,41.2101,41.2851,279502.0
2019-04-16 11:00:00,44.05,44.07,43.91,43.95,158258.0,41.2851,41.3038,41.1539,41.1913,158258.0
2019-04-16 11:10:00,43.95,44.08,43.95,44.01,167549.0,41.1913,41.3132,41.1913,41.2476,167549.0
2019-04-16 11:20:00,44.01,44.04,43.73,43.74,257789.0,41.2476,41.2757,40.9852,40.9945,257789.0
2019-04-16 11:30:00,43.73,43.75,43.65,43.68,110462.0,40.9852,41.0039,40.9102,40.9383,110462.0
2019-04-16 11:40:00,43.69,43.83,43.67,43.78,120639.0,40.9477,41.0789,40.9289,41.032,120639.0
2019-04-16 11:50:00,43.78,43.8,43.69,43.7,96628.0,41.032,41.0508,40.9477,40.957,96628.0
2019-04-16 12:00:00,43.69,43.78,43.66,43.73,81870.0,40.9477,41.032,40.9195,40.9852,81870.0
2019-04-16 12:10:00,43.73,43.83,43.72,43.82,79000.0,40.9852,41.0789,40.9758,41.0695,79000.0
2019-04-16 12:20:00,43.82,43.85,43.78,43.85,93494.0,41.0695,41.0976,41.032,41.0976,93494.0
2019-04-16 12:30:00,43.85,43.95,43.83,43.94,85665.0,41.0976,41.1913,41.0789,41.182,85665.0
2019-04-16 12:40:00,43.94,43.99,43.89,43.89,109120.0,41.182,41.2288,41.1351,41.1351,109120.0
2019-04-16 12:50:00,43.9,43.95,43.88,43.89,67603.0,41.1445,41.1913,41.1257,41.1351,67603.0
2019-04-16 13:00:00,43.89,43.9,43.81,43.83,87013.0,41.1351,41.1445,41.0601,41.0789,87013.0
2019-04-16 13:10:00,43.82,43.89,43.8,43.88,67380.0,41.0695,41.1351,41.0508,41.1257,67380.0
2019-04-16 13:20:00,43.89,43.94,43.88,43.9,80310.0,41.1351,41.182,41.1257,41.1445,80310.0
2019-04-16 13:30:00,43.9,43.92,43.89,43.89,66371.0,41.1445,41.1632,41.1351,41.1351,66371.0
2019-04-16 13:40:00,43.9,43.99,43.89,43.98,91110.0,41.1445,41.2288,41.1351,41.2195,91110.0
2019-04-16 13:50:00,43.98,44.0,43.96,44.0,70083.0,41.2195,41.2382,41.2007,41.2382,70083.0
2019-04-16 14:00:00,44.0,44.0,43.93,43.98,137623.0,41.2382,41.2382,41.1726,41.2195,137623.0
2019-04-16 14:10:00,43.97,44.05,43.97,44.01,121445.0,41.2101,41.2851,41.2101,41.2476,121445.0
2019-04-16 14:20:00,44.01,44.03,43.98,44.0,148981.0,41.2476,41.2663,41.2195,41.2382,148981.0
2019-04-16 14:30:00,44.0,44.02,43.93,43.94,194489.0,41.2382,41.2569,41.1726,41.182,194489.0
2019-04-16 14:40:00,43.94,43.97,43.89,43.93,352270.0,41.182,41.2101,41.1351,41.1726,352270.0
2019-04-16 14:50:00,43.93,44.04,43.93,43.96,267317.0,41.1726,41.2757,41.1726,41.2007,267317.0
2019-04-16 15:00:00,43.96,43.96,43.74,43.75,285429.0,41.2007,41.2007,40.9945,41.0039,285429.0
2019-04-16 15:10:00,43.74,43.79,43.72,43.77,135000.0,40.9945,41.0414,40.9758,41.0226,135000.0
2019-04-16 15:20:00,43.77,43.8,43.73,43.75,177784.0,41.0226,41.0508,40.9852,41.0039,177784.0
2019-04-16 15:30:00,43.74,43.74,43.52,43.58,257346.0,40.9945,40.9945,40.7883,40.8446,257346.0
2019-04-16 15:40:00,43.58,43.69,43.57,43.65,195364.0,40.8446,40.9477,40.8352,40.9102,195364.0
2019-04-16 15:50:00,43.65,43.73,43.56,43.72,528168.0,40.9102,40.9852,40.8258,40.9758,528168.0
2019-04-17 09:30:00,44.35,44.53,44.19,44.3,610289.0,41.5662,41.7349,41.4163,41.5194,610289.0
2019-04-17 09:40:00,44.3,44.32,43.86,43.89,269245.0,41.5194,41.5381,41.107,41.1351,269245.0
2019-04-17 09:50:00,43.89,44.17,43.89,44.09,399292.0,41.1351,41.3975,41.1351,41.3226,399292.0
2019-04-17 10:00:00,44.1,44.17,44.0,44.03,295619.0,41.3319,41.3975,41.2382,41.2663,295619.0
2019-04-17 10:10:00,44.04,44.07,43.9,43.97,303361.0,41.2757,41.3038,41.1445,41.2101,303361.0
2019-04-17 10:20:00,43.96,44.24,43.95,44.23,120621.0,41.2007,41.4631,41.1913,41.4538,120621.0
2019-04-17 10:30:00,44.23,44.38,44.22,44.33,179510.0,41.4538,41.5944,41.4444,41.5475,179510.0
2019-04-17 10:40:00,44.33,44.35,44.18,44.22,178592.0,41.5475,41.5662,41.4069,41.4444,178592.0
2019-04-17 10:50:00,44.22,44.25,44.13,44.15,156468.0,41.4444,41.4725,41.36,41.3788,156468.0
2019-04-17 11:00:00,44.15,44.24,44.09,44.1,117923.0,41.3788,41.4631,41.3226,41.3319,117923.0
2019-04-17 11:10:00,44.1,44.13,43.98,44.02,216419.0,41.3319,41.36,41.2195,41.2569,216419.0
2019-04-17 11:20:00,44.03,44.04,43.75,43.78,179030.0,41.2663,41.2757,41.0039,41.032,179030.0
2019-04-17 11:30:00,43.78,43.84,43.73,43.82,165700.0,41.032,41.0882,40.9852,41.0695,165700.0
2019-04-17 11:40:00,43.81,43.94,43.8,43.89,164220.0,41.0601,41.182,41.0508,41.1351,164220.0
2019-04-17 11:50:00,43.89,43.9,43.77,43.82,115403.0,41.1351,41.1445,41.0226,41.0695,115403.0
2019-04-17 12:00:00,43.81,43.81,43.66,43.66,150024.0,41.0601,41.0601,40.9195,40.9195,150024.0
2019-04-17 12:10:00,43.66,43.78,43.6,43.76,87396.0,40.9195,41.032,40.8633,41.0133,87396.0
2019-04-17 12:20:00,43.76,43.83,43.67,43.79,75170.0,41.0133,41.0789,40.9289,41.0414,75170.0
2019-04-17 12:30:00,43.8,43.87,43.76,43.78,82812.0,41.0508,41.1164,41.0133,41.032,82812.0
2019-04-17 12:40:00,43.77,43.83,43.64,43.65,129972.0,41.0226,41.0789,40.9008,40.9102,129972.0
2019-04-17 12:50:00,43.64,43.67,43.57,43.64,119944.0,40.9008,40.9289,40.8352,40.9008,119944.0
2019-04-17 13:00:00,43.63,43.75,43.59,43.73,101701.0,40.8914,41.0039,40.8539,40.9852,101701.0
2019-04-17 13:10:00,43.73,43.82,43.7,43.78,68275.0,40.9852,41.0695,40.957,41.032,68275.0
2019-04-17 13:20:00,43.78,43.85,43.74,43.76,81211.0,41.032,41.0976,40.9945,41.0133,81211.0
2019-04-17 13:30:00,43.76,43.83,43.75,43.81,70840.0,41.0133,41.0789,41.0039,41.0601,70840.0
2019-04-17 13:40:00,43.81,43.86,43.8,43.83,74539.0,41.0601,41.107,41.0508,41.0789,74539.0
2019-04-17 13:50:00,43.83,43.9,43.78,43.88,60531.0,41.0789,41.1445,41.032,41.1257,60531.0
2019-04-17 14:00:00,43.88,43.94,43.85,43.91,57239.0,41.1257,41.182,41.0976,41.1539,57239.0
2019-04-17 14:10:00,43.91,43.92,43.83,43.88,62865.0,41.1539,41.1632,41.0789,41.1257,62865.0
2019-04-17 14:20:00,43.88,43.91,43.7,43.72,66263.0,41.1257,41.1539,40.957,40.9758,66263.0
2019-04-17 14:30:00,43.72,43.83,43.71,43.79,79460.0,40.9758,41.0789,40.9664,41.0414,79460.0
2019-04-17 14:40:00,43.8,43.86,43.74,43.86,57976.0,41.0508,41.107,40.9945,41.107,57976.0
2019-04-17 14:50:00,43.86,43.95,43.86,43.94,69305.0,41.107,41.1913,41.107,41.182,69305.0
2019-04-17 15:00:00,43.94,44.0,43.93,43.99,86519.0,41.182,41.2382,41.1726,41.2288,86519.0
2019-04-17 15:10:00,43.98,44.03,43.94,43.97,100713.0,41.2195,41.2663,41.182,41.2101,100713.0
2019-04-17 15:20:00,43.96,43.97,43.88,43.89,76599.0,41.2007,41.2101,41.1257,41.1351,76599.0
2019-04-17 15:30:00,43.89,43.91,43.81,43.84,181596.0,41.1351,41.1539,41.0601,41.0882,181596.0
2019-04-17 15:40:00,43.84,43.95,43.79,43.8,432098.0,41.0882,41.1913,41.0414,41.0508,432098.0
2019-04-17 15:50:00,43.79,43.92,43.78,43.89,729412.0,41.0414,41.1632,41.032,41.1351,729412.0
2019-04-18 09:30:00,43.94,44.15,43.85,43.93,572486.0,41.182,41.3788,41.0976,41.1726,572486.0
2019-04-18 09:40:00,43.93,44.24,43.89,44.05,131940.0,41.1726,41.4631,41.1351,41.2851,131940.0
2019-04-18 09:50:00,44.06,44.16,43.98,44.08,95959.0,41.2944,41.3882,41.2195,41.3132,95959.0
2019-04-18 10:00:00,44.09,44.15,43.99,44.0,90173.0,41.3226,41.3788,41.2288,41.2382,90173.0
2019-04-18 10:10:00,43.99,44.06,43.93,44.02,89940.0,41.2288,41.2944,41.1726,41.2569,89940.0
2019-04-18 10:20:00,44.01,44.02,43.84,43.92,163987.0,41.2476,41.2569,41.0882,41.1632,163987.0
2019-04-18 10:30:00,43.93,44.0,43.91,43.97,83470.0,41.1726,41.2382,41.1539,41.2101,83470.0
2019-04-18 10:40:00,43.97,43.97,43.85,43.89,161996.0,41.2101,41.2101,41.0976,41.1351,161996.0
2019-04-18 10:50:00,43.9,44.01,43.85,43.98,90616.0,41.1445,41.2476,41.0976,41.2195,90616.0
2019-04-18 11:00:00,43.98,44.1,43.95,44.09,84151.0,41.2195,41.3319,41.1913,41.3226,84151.0
2019-04-18 11:10:00,44.09,44.09,43.97,43.98,70046.0,41.3226,41.3226,41.2101,41.2195,70046.0
2019-04-18 11:20:00,43.98,44.05,43.95,44.02,67771.0,41.2195,41.2851,41.1913,41.2569,67771.0
2019-04-18 11:30:00,44.03,44.12,44.0,44.1,73927.0,41.2663,41.3507,41.2382,41.3319,73927.0
2019-04-18 11:40:00,44.09,44.1,44.02,44.06,101640.0,41.3226,41.3319,41.2569,41.2944,101640.0
2019-04-18 11:50:00,44.05,44.13,44.03,44.13,59166.0,41.2851,41.36,41.2663,41.36,59166.0
2019-04-18 12:00:00,44.12,44.17,44.11,44.16,74470.0,41.3507,41.3975,41.3413,41.3882,74470.0
2019-04-18 12:10:00,44.16,44.25,44.15,44.25,124196.0,41.3882,41.4725,41.3788,41.4725,124196.0
2019-04-18 12:20:00,44.25,44.27,44.17,44.18,78954.0,41.4725,41.4913,41.3975,41.4069,78954.0
2019-04-18 12:30:00,44.18,44.2,44.16,44.16,42739.0,41.4069,41.4257,41.3882,41.3882,42739.0
2019-04-18 12:40:00,44.16,44.2,44.14,44.16,54605.0,41.3882,41.4257,41.3694,41.3882,54605.0
2019-04-18 12:50:00,44.16,44.2,44.14,44.18,151502.0,41.3882,41.4257,41.3694,41.4069,151502.0
2019-04-18 13:00:00,44.18,44.19,44.14,44.15,59371.0,41.4069,41.4163,41.3694,41.3788,59371.0
2019-04-18 13:10:00,44.15,44.17,44.09,44.12,54801.0,41.3788,41.3975,41.3226,41.3507,54801.0
2019-04-18 13:20:00,44.12,44.13,44.08,44.09,46453.0,41.3507,41.36,41.3132,41.3226,46453.0
2019-04-18 13:30:00,44.09,44.12,44.08,44.09,65387.0,41.3226,41.3507,41.3132,41.3226,65387.0
2019-04-18 13:40:00,44.1,44.13,44.09,44.11,72496.0,41.3319,41.36,41.3226,41.3413,72496.0
2019-04-18 13:50:00,44.11,44.2,44.1,44.19,59240.0,41.3413,41.4257,41.3319,41.4163,59240.0
2019-04-18 14:00:00,44.18,44.21,44.15,44.2,85314.0,41.4069,41.435,41.3788,41.4257,85314.0
2019-04-18 14:10:00,44.2,44.21,44.17,44.2,61922.0,41.4257,41.435,41.3975,41.4257,61922.0
2019-04-18 14:20:00,44.2,44.2,44.15,44.16,101790.0,41.4257,41.4257,41.3788,41.3882,101790.0
2019-04-18 14:30:00,44.16,44.18,44.1,44.12,84879.0,41.3882,41.4069,41.3319,41.3507,84879.0
2019-04-18 14:40:00,44.12,44.14,44.04,44.05,98232.0,41.3507,41.3694,41.2757,41.2851,98232.0
2019-04-18 14:50:00,44.06,44.11,44.03,44.1,87197.0,41.2944,41.3413,41.2663,41.3319,87197.0
2019-04-18 15:00:00,44.1,44.1,44.04,44.05,61464.0,41.3319,41.3319,41.2757,41.2851,61464.0
2019-04-18 15:10:00,44.05,44.08,43.98,43.99,114693.0,41.2851,41.3132,41.2195,41.2288,114693.0
2019-04-18 15:20:00,43.98,44.0,43.94,43.96,93412.0,41.2195,41.2382,41.182,41.2007,93412.0
2019-04-18 15:30:00,43.96,44.01,43.92,43.97,147693.0,41.2007,41.2476,41.1632,41.2101,147693.0
2019-04-18 15:40:00,43.97,43.98,43.79,43.8,293867.0,41.2101,41.2195,41.0414,41.0508,293867.0
2019-04-18 15:50:00,43.8,43.96,43.8,43.95,529129.0,41.0508,41.2007,41.0508,41.1913,529129.0
2019-04-22 09:30:00,43.86,43.9,43.27,43.51,418070.0,41.107,41.1445,40.554,40.779,418070.0
2019-04-22 09:40:00,43.51,43.72,43.47,43.7,170991.0,40.779,40.9758,40.7415,40.957,170991.0
2019-04-22 09:50:00,43.7,43.72,43.57,43.61,110324.0,40.957,40.9758,40.8352,40.8727,110324.0
2019-04-22 10:00:00,43.61,43.65,43.45,43.45,117653.0,40.8727,40.9102,40.7227,40.7227,117653.0
2019-04-22 10:10:00,43.45,43.52,43.41,43.45,67389.0,40.7227,40.7883,40.6852,40.7227,67389.0
2019-04-22 10:20:00,43.45,43.48,43.38,43.39,112044.0,40.7227,40.7508,40.6571,40.6665,112044.0
2019-04-22 10:30:00,43.39,43.56,43.37,43.48,122826.0,40.6665,40.8258,40.6477,40.7508,122826.0
2019-04-22 10:40:00,43.47,43.61,43.47,43.58,148524.0,40.7415,40.8727,40.7415,40.8446,148524.0
2019-04-22 10:50:00,43.59,43.61,43.51,43.61,111909.0,40.8539,40.8727,40.779,40.8727,111909.0
2019-04-22 11:00:00,43.6,43.62,43.56,43.59,93787.0,40.8633,40.8821,40.8258,40.8539,93787.0
2019-04-22 11:10:00,43.6,43.64,43.56,43.63,96784.0,40.8633,40.9008,40.8258,40.8914,96784.0
2019-04-22 11:20:00,43.64,43.66,43.6,43.62,66255.0,40.9008,40.9195,40.8633,40.8821,66255.0
2019-04-22 11:30:00,43.63,43.65,43.59,43.59,68219.0,40.8914,40.9102,40.8539,40.8539,68219.0
2019-04-22 11:40:00,43.59,43.68,43.57,43.66,111000.0,40.8539,40.9383,40.8352,40.9195,111000.0
2019-04-22 11:50:00,43.65,43.69,43.6,43.65,53227.0,40.9102,40.9477,40.8633,40.9102,53227.0
2019-04-22 12:00:00,43.65,43.77,43.65,43.75,257487.0,40.9102,41.0226,40.9102,41.0039,257487.0
2019-04-22 12:10:00,43.75,43.79,43.7,43.71,50568.0,41.0039,41.0414,40.957,40.9664,50568.0
2019-04-22 12:20:00,43.71,43.72,43.66,43.69,35593.0,40.9664,40.9758,40.9195,40.9477,35593.0
2019-04-22 12:30:00,43.7,43.74,43.69,43.72,35160.0,40.957,40.9945,40.9477,40.9758,35160.0
2019-04-22 12:40:00,43.72,43.75,43.69,43.73,26692.0,40.9758,41.0039,40.9477,40.9852,26692.0
2019-04-22 12:50:00,43.72,43.72,43.66,43.7,34290.0,40.9758,40.9758,40.9195,40.957,34290.0
2019-04-22 13:00:00,43.7,43.73,43.67,43.71,72001.0,40.957,40.9852,40.9289,40.9664,72001.0
2019-04-22 13:10:00,43.7,43.72,43.68,43.7,68887.0,40.957,40.9758,40.9383,40.957,68887.0
2019-04-22 13:20:00,43.7,43.73,43.69,43.7,54809.0,40.957,40.9852,40.9477,40.957,54809.0
2019-04-22 13:30:00,43.7,43.72,43.67,43.71,29576.0,40.957,40.9758,40.9289,40.9664,29576.0
2019-04-22 13:40:00,43.72,43.73,43.69,43.72,33070.0,40.9758,40.9852,40.9477,40.9758,33070.0
2019-04-22 13:50:00,43.72,43.77,43.72,43.77,35610.0,40.9758,41.0226,40.9758,41.0226,35610.0
2019-04-22 14:00:00,43.77,43.89,43.75,43.88,61169.0,41.0226,41.1351,41.0039,41.1257,61169.0
2019-04-22 14:10:00,43.88,43.9,43.85,43.9,42750.0,41.1257,41.1445,41.0976,41.1445,42750.0
2019-04-22 14:20:00,43.9,43.98,43.88,43.94,124573.0,41.1445,41.2195,41.1257,41.182,124573.0
2019-04-22 14:30:00,43.94,43.95,43.9,43.9,73469.0,41.182,41.1913,41.1445,41.1445,73469.0
2019-04-22 14:40:00,43.91,43.96,43.89,43.94,61944.0,41.1539,41.2007,41.1351,41.182,61944.0
2019-04-22 14:50:00,43.94,43.96,43.93,43.96,44007.0,41.182,41.2007,41.1726,41.2007,44007.0
2019-04-22 15:00:00,43.96,43.96,43.89,43.91,68869.0,41.2007,41.2007,41.1351,41.1539,68869.0
2019-04-22 15:10:00,43.91,43.93,43.87,43.91,42141.0,41.1539,41.1726,41.1164,41.1539,42141.0
2019-04-22 15:20:00,43.91,43.91,43.84,43.84,51436.0,41.1539,41.1539,41.0882,41.0882,51436.0
2019-04-22 15:30:00,43.85,43.89,43.82,43.83,76847.0,41.0976,41.1351,41.0695,41.0789,76847.0
2019-04-22 15:40:00,43.83,43.87,43.81,43.86,101877.0,41.0789,41.1164,41.0601,41.107,101877.0
2019-04-22 15:50:00,43.86,43.87,43.75,43.79,318466.0,41.107,41.1164,41.0039,41.0414,318466.0
2019-04-23 09:30:00,43.8,43.87,43.4,43.81,412814.0,41.0508,41.1164,40.6759,41.0601,412814.0
2019-04-23 09:40:00,43.81,43.98,43.72,43.73,144874.0,41.0601,41.2195,40.9758,40.9852,144874.0
2019-04-23 09:50:00,43.73,43.88,43.71,43.83,122086.0,40.9852,41.1257,40.9664,41.0789,122086.0
2019-04-23 10:00:00,43.84,43.94,43.8,43.82,106638.0,41.0882,41.182,41.0508,41.0695,106638.0
2019-04-23 10:10:00,43.82,43.91,43.78,43.79,137691.0,41.0695,41.1539,41.032,41.0414,137691.0
2019-04-23 10:20:00,43.79,43.96,43.76,43.94,60159.0,41.0414,41.2007,41.0133,41.182,60159.0
2019-04-23 10:30:00,43.95,43.96,43.83,43.85,56768.0,41.1913,41.2007,41.0789,41.0976,56768.0
2019-04-23 10:40:00,43.85,43.87,43.76,43.78,74310.0,41.0976,41.1164,41.0133,41.032,74310.0
2019-04-23 10:50:00,43.79,43.82,43.66,43.7,270878.0,41.0414,41.0695,40.9195,40.957,270878.0
2019-04-23 11:00:00,43.68,43.69,43.61,43.66,90624.0,40.9383,40.9477,40.8727,40.9195,90624.0
2019-04-23 11:10:00,43.66,43.71,43.6,43.61,86710.0,40.9195,40.9664,40.8633,40.8727,86710.0
2019-04-23 11:20:00,43.62,43.73,43.59,43.69,99781.0,40.8821,40.9852,40.8539,40.9477,99781.0
2019-04-23 11:30:00,43.69,43.74,43.68,43.68,70082.0,40.9477,40.9945,40.9383,40.9383,70082.0
2019-04-23 11:40:00,43.69,43.69,43.53,43.59,99005.0,40.9477,40.9477,40.7977,40.8539,99005.0
2019-04-23 11:50:00,43.6,43.64,43.57,43.62,83355.0,40.8633,40.9008,40.8352,40.8821,83355.0
2019-04-23 12:00:00,43.61,43.7,43.57,43.69,136539.0,40.8727,40.957,40.8352,40.9477,136539.0
2019-04-23 12:10:00,43.69,43.72,43.67,43.7,60800.0,40.9477,40.9758,40.9289,40.957,60800.0
2019-04-23 12:20:00,43.69,43.75,43.69,43.71,56910.0,40.9477,41.0039,40.9477,40.9664,56910.0
2019-04-23 12:30:00,43.71,43.79,43.66,43.77,222765.0,40.9664,41.0414,40.9195,41.0226,222765.0
2019-04-23 12:40:00,43.77,43.81,43.74,43.79,63265.0,41.0226,41.0601,40.9945,41.0414,63265.0
2019-04-23 12:50:00,43.79,43.83,43.77,43.79,57250.0,41.0414,41.0789,41.0226,41.0414,57250.0
2019-04-23 13:00:00,43.8,43.87,43.79,43.86,60966.0,41.0508,41.1164,41.0414,41.107,60966.0
2019-04-23 13:10:00,43.86,43.87,43.79,43.8,51142.0,41.107,41.1164,41.0414,41.0508,51142.0
2019-04-23 13:20:00,43.8,43.84,43.78,43.82,48492.0,41.0508,41.0882,41.032,41.0695,48492.0
2019-04-23 13:30:00,43.83,43.85,43.79,43.82,80787.0,41.0789,41.0976,41.0414,41.0695,80787.0
2019-04-23 13:40:00,43.82,43.84,43.77,43.77,49181.0,41.0695,41.0882,41.0226,41.0226,49181.0
2019-04-23 13:50:00,43.78,43.8,43.74,43.78,67517.0,41.032,41.0508,40.9945,41.032,67517.0
2019-04-23 14:00:00,43.78,43.79,43.75,43.77,39172.0,41.032,41.0414,41.0039,41.0226,39172.0
2019-04-23 14:10:00,43.77,43.8,43.76,43.78,42775.0,41.0226,41.0508,41.0133,41.032,42775.0
2019-04-23 14:20:00,43.79,43.82,43.77,43.8,58792.0,41.0414,41.0695,41.0226,41.0508,58792.0
2019-04-23 14:30:00,43.81,43.86,43.79,43.84,71720.0,41.0601,41.107,41.0414,41.0882,71720.0
2019-04-23 14:40:00,43.84,43.86,43.82,43.83,69852.0,41.0882,41.107,41.0695,41.0789,69852.0
2019-04-23 14:50:00,43.83,43.88,43.8,43.87,103609.0,41.0789,41.1257,41.0508,41.1164,103609.0
2019-04-23 15:00:00,43.87,43.93,43.85,43.91,102801.0,41.1164,41.1726,41.0976,41.1539,102801.0
2019-04-23 15:10:00,43.91,43.96,43.9,43.95,89688.0,41.1539,41.2007,41.1445,41.1913,89688.0
2019-04-23 15:20:00,43.94,43.99,43.93,43.98,94445.0,41.182,41.2288,41.1726,41.2195,94445.0
2019-04-23 15:30:00,43.97,43.98,43.9,43.91,130397.0,41.2101,41.2195,41.1445,41.1539,130397.0
2019-04-23 15:40:00,43.91,43.93,43.86,43.87,137129.0,41.1539,41.1726,41.107,41.1164,137129.0
2019-04-23 15:50:00,43.87,43.9,43.76,43.83,686875.0,41.1164,41.1445,41.0133,41.0789,686875.0
2019-04-24 09:30:00,43.91,44.34,43.88,44.25,424144.0,41.1539,41.5569,41.1257,41.4725,424144.0
2019-04-24 09:40:00,44.27,44.37,44.1,44.35,209159.0,41.4913,41.585,41.3319,41.5662,209159.0
2019-04-24 09:50:00,44.35,44.55,44.3,44.53,336024.0,41.5662,41.7537,41.5194,41.7349,336024.0
2019-04-24 10:00:00,44.53,44.73,44.5,44.69,327578.0,41.7349,41.9224,41.7068,41.8849,327578.0
2019-04-24 10:10:00,44.68,44.78,44.59,44.78,246073.0,41.8755,41.9692,41.7912,41.9692,246073.0
2019-04-24 10:20:00,44.78,44.85,44.73,44.8,206281.0,41.9692,42.0349,41.9224,41.988,206281.0
2019-04-24 10:30:00,44.82,44.98,44.74,44.97,265613.0,42.0067,42.1567,41.9318,42.1473,265613.0
2019-04-24 10:40:00,44.96,45.13,44.94,45.05,505086.0,42.1379,42.2973,42.1192,42.2223,505086.0
2019-04-24 10:50:00,45.05,45.19,44.99,45.18,260095.0,42.2223,42.3535,42.1661,42.3441,260095.0
2019-04-24 11:00:00,45.17,45.54,45.17,45.53,531185.0,42.3348,42.6815,42.3348,42.6722,531185.0
2019-04-24 11:10:00,45.53,45.64,45.38,45.39,435055.0,42.6722,42.7753,42.5316,42.541,435055.0
2019-04-24 11:20:00,45.39,45.49,45.07,45.09,382762.0,42.541,42.6347,42.241,42.2598,382762.0
2019-04-24 11:30:00,45.09,45.18,45.01,45.08,257619.0,42.2598,42.3441,42.1848,42.2504,257619.0
2019-04-24 11:40:00,45.07,45.08,44.95,44.99,295764.0,42.241,42.2504,42.1286,42.1661,295764.0
2019-04-24 11:50:00,45.0,45.01,44.8,44.8,137971.0,42.1754,42.1848,41.988,41.988,137971.0
2019-04-24 12:00:00,44.8,44.82,44.68,44.75,166305.0,41.988,42.0067,41.8755,41.9411,166305.0
2019-04-24 12:10:00,44.75,44.8,44.7,44.8,240176.0,41.9411,41.988,41.8943,41.988,240176.0
2019-04-24 12:20:00,44.8,44.91,44.8,44.83,139924.0,41.988,42.0911,41.988,42.0161,139924.0
2019-04-24 12:30:00,44.82,44.86,44.77,44.79,133601.0,42.0067,42.0442,41.9599,41.9786,133601.0
2019-04-24 12:40:00,44.79,44.93,44.76,44.93,161471.0,41.9786,42.1098,41.9505,42.1098,161471.0
2019-04-24 12:50:00,44.93,44.94,44.76,44.78,99558.0,42.1098,42.1192,41.9505,41.9692,99558.0
2019-04-24 13:00:00,44.78,44.87,44.75,44.79,120364.0,41.9692,42.0536,41.9411,41.9786,120364.0
2019-04-24 13:10:00,44.79,44.82,44.67,44.7,159323.0,41.9786,42.0067,41.8661,41.8943,159323.0
2019-04-24 13:20:00,44.71,44.76,44.7,44.74,94730.0,41.9036,41.9505,41.8943,41.9318,94730.0
2019-04-24 13:30:00,44.74,44.79,44.71,44.76,133915.0,41.9318,41.9786,41.9036,41.9505,133915.0
2019-04-24 13:40:00,44.76,44.76,44.71,44.75,73419.0,41.9505,41.9505,41.9036,41.9411,73419.0
2019-04-24 13:50:00,44.76,44.77,44.7,44.7,148699.0,41.9505,41.9599,41.8943,41.8943,148699.0
2019-04-24 14:00:00,44.71,44.77,44.7,44.76,125862.0,41.9036,41.9599,41.8943,41.9505,125862.0
2019-04-24 14:10:00,44.75,44.75,44.67,44.67,83479.0,41.9411,41.9411,41.8661,41.8661,83479.0
2019-04-24 14:20:00,44.68,44.7,44.6,44.61,100548.0,41.8755,41.8943,41.8005,41.8099,100548.0
2019-04-24 14:30:00,44.61,44.62,44.56,44.62,105029.0,41.8099,41.8193,41.7631,41.8193,105029.0
2019-04-24 14:40:00,44.61,44.66,44.6,44.65,96481.0,41.8099,41.8568,41.8005,41.8474,96481.0
2019-04-24 14:50:00,44.65,44.71,44.64,44.69,104784.0,41.8474,41.9036,41.838,41.8849,104784.0
2019-04-24 15:00:00,44.69,44.71,44.6,44.63,171813.0,41.8849,41.9036,41.8005,41.8287,171813.0
2019-04-24 15:10:00,44.62,44.64,44.57,44.64,102997.0,41.8193,41.838,41.7724,41.838,102997.0
2019-04-24 15:20:00,44.64,44.69,44.63,44.69,119360.0,41.838,41.8849,41.8287,41.8849,119360.0
2019-04-24 15:30:00,44.69,44.71,44.64,44.65,147101.0,41.8849,41.9036,41.838,41.8474,147101.0
2019-04-24 15:40:00,44.65,44.65,44.54,44.54,373736.0,41.8474,41.8474,41.7443,41.7443,373736.0
2019-04-24 15:50:00,44.54,44.57,44.42,44.47,475098.0,41.7443,41.7724,41.6318,41.6787,475098.0
2019-04-25 09:30:00,45.17,45.75,44.95,45.11,928085.0,42.3348,42.8784,42.1286,42.2785,928085.0
2019-04-25 09:40:00,45.1,45.46,45.0,45.42,460456.0,42.2692,42.6066,42.1754,42.5691,460456.0
2019-04-25 09:50:00,45.43,45.5,45.14,45.26,429258.0,42.5784,42.6441,42.3066,42.4191,429258.0
2019-04-25 10:00:00,45.25,45.5,45.1,45.1,368234.0,42.4097,42.6441,42.2692,42.2692,368234.0
2019-04-25 10:10:00,45.1,45.1,44.56,44.63,369075.0,42.2692,42.2692,41.7631,41.8287,369075.0
2019-04-25 10:20:00,44.64,44.67,44.38,44.64,313000.0,41.838,41.8661,41.5944,41.838,313000.0
2019-04-25 10:30:00,44.63,44.72,44.5,44.61,248245.0,41.8287,41.913,41.7068,41.8099,248245.0
2019-04-25 10:40:00,44.61,44.61,44.3,44.45,207096.0,41.8099,41.8099,41.5194,41.66,207096.0
2019-04-25 10:50:00,44.45,44.61,44.4,44.58,252570.0,41.66,41.8099,41.6131,41.7818,252570.0
2019-04-25 11:00:00,44.58,44.82,44.54,44.68,243845.0,41.7818,42.0067,41.7443,41.8755,243845.0
2019-04-25 11:10:00,44.69,44.75,44.58,44.69,145261.0,41.8849,41.9411,41.7818,41.8849,145261.0
2019-04-25 11:20:00,44.7,44.95,44.69,44.92,174888.0,41.8943,42.1286,41.8849,42.1005,174888.0
2019-04-25 11:30:00,44.91,45.01,44.83,45.0,169658.0,42.0911,42.1848,42.0161,42.1754,169658.0
2019-04-25 11:40:00,45.0,45.01,44.93,44.97,157512.0,42.1754,42.1848,42.1098,42.1473,157512.0
2019-04-25 11:50:00,44.97,45.01,44.93,44.97,116365.0,42.1473,42.1848,42.1098,42.1473,116365.0
2019-04-25 12:00:00,44.97,45.01,44.87,44.88,200568.0,42.1473,42.1848,42.0536,42.063,200568.0
2019-04-25 12:10:00,44.88,44.97,44.84,44.96,157743.0,42.063,42.1473,42.0255,42.1379,157743.0
2019-04-25 12:20:00,44.96,45.03,44.94,44.94,86112.0,42.1379,42.2036,42.1192,42.1192,86112.0
2019-04-25 12:30:00,44.94,45.11,44.94,45.05,157939.0,42.1192,42.2785,42.1192,42.2223,157939.0
2019-04-25 12:40:00,45.05,45.08,45.02,45.06,46179.0,42.2223,42.2504,42.1942,42.2317,46179.0
2019-04-25 12:50:00,45.06,45.11,45.05,45.08,67783.0,42.2317,42.2785,42.2223,42.2504,67783.0
2019-04-25 13:00:00,45.08,45.1,44.98,45.0,83505.0,42.2504,42.2692,42.1567,42.1754,83505.0
2019-04-25 13:10:00,45.0,45.0,44.82,44.86,126251.0,42.1754,42.1754,42.0067,42.0442,126251.0
2019-04-25 13:20:00,44.85,44.88,44.83,44.88,53171.0,42.0349,42.063,42.0161,42.063,53171.0
2019-04-25 13:30:00,44.88,44.94,44.82,44.84,83118.0,42.063,42.1192,42.0067,42.0255,83118.0
2019-04-25 13:40:00,44.83,44.83,44.74,44.79,65957.0,42.0161,42.0161,41.9318,41.9786,65957.0
2019-04-25 13:50:00,44.79,44.82,44.72,44.79,44790.0,41.9786,42.0067,41.913,41.9786,44790.0
2019-04-25 14:00:00,44.8,44.86,44.8,44.84,39743.0,41.988,42.0442,41.988,42.0255,39743.0
2019-04-25 14:10:00,44.84,44.91,44.84,44.88,130158.0,42.0255,42.0911,42.0255,42.063,130158.0
2019-04-25 14:20:00,44.87,44.88,44.79,44.82,77235.0,42.0536,42.063,41.9786,42.0067,77235.0
2019-04-25 14:30:00,44.83,44.84,44.67,44.69,91625.0,42.0161,42.0255,41.8661,41.8849,91625.0
2019-04-25 14:40:00,44.69,44.73,44.66,44.69,91073.0,41.8849,41.9224,41.8568,41.8849,91073.0
2019-04-25 14:50:00,44.68,44.74,44.65,44.73,106635.0,41.8755,41.9318,41.8474,41.9224,106635.0
2019-04-25 15:00:00,44.72,44.73,44.62,44.67,87420.0,41.913,41.9224,41.8193,41.8661,87420.0
2019-04-25 15:10:00,44.67,44.68,44.6,44.62,84671.0,41.8661,41.8755,41.8005,41.8193,84671.0
2019-04-25 15:20:00,44.61,44.62,44.52,44.54,126192.0,41.8099,41.8193,41.7256,41.7443,126192.0
2019-04-25 15:30:00,44.54,44.55,44.47,44.48,171331.0,41.7443,41.7537,41.6787,41.6881,171331.0
2019-04-25 15:40:00,44.49,44.5,44.46,44.49,150197.0,41.6974,41.7068,41.6693,41.6974,150197.0
2019-04-25 15:50:00,44.5,44.54,44.42,44.44,703759.0,41.7068,41.7443,41.6318,41.6506,703759.0
2019-04-26 09:30:00,43.6,44.07,43.47,43.52,421635.0,40.8633,41.3038,40.7415,40.7883,421635.0
2019-04-26 09:40:00,43.51,43.76,43.33,43.56,303603.0,40.779,41.0133,40.6103,40.8258,303603.0
2019-04-26 09:50:00,43.57,43.76,43.36,43.5,275034.0,40.8352,41.0133,40.6384,40.7696,275034.0
2019-04-26 10:00:00,43.49,43.62,43.34,43.52,272013.0,40.7602,40.8821,40.6196,40.7883,272013.0
2019-04-26 10:10:00,43.52,43.81,43.47,43.76,172412.0,40.7883,41.0601,40.7415,41.0133,172412.0
2019-04-26 10:20:00,43.77,44.01,43.72,43.76,267786.0,41.0226,41.2476,40.9758,41.0133,267786.0
2019-04-26 10:30:00,43.75,43.97,43.67,43.93,205258.0,41.0039,41.2101,40.9289,41.1726,205258.0
2019-04-26 10:40:00,43.93,44.13,43.85,44.07,238379.0,41.1726,41.36,41.0976,41.3038,238379.0
2019-04-26 10:50:00,44.06,44.09,43.95,44.09,107811.0,41.2944,41.3226,41.1913,41.3226,107811.0
2019-04-26 11:00:00,44.09,44.18,44.04,44.17,81439.0,41.3226,41.4069,41.2757,41.3975,81439.0
2019-04-26 11:10:00,44.18,44.3,44.18,44.26,73371.0,41.4069,41.5194,41.4069,41.4819,73371.0
2019-04-26 11:20:00,44.27,44.38,44.26,44.3,141771.0,41.4913,41.5944,41.4819,41.5194,141771.0
2019-04-26 11:30:00,44.3,44.31,44.23,44.25,108245.0,41.5194,41.5287,41.4538,41.4725,108245.0
2019-04-26 11:40:00,44.25,44.25,44.13,44.14,104990.0,41.4725,41.4725,41.36,41.3694,104990.0
2019-04-26 11:50:00,44.14,44.14,43.97,44.06,121440.0,41.3694,41.3694,41.2101,41.2944,121440.0
2019-04-26 12:00:00,44.06,44.16,43.97,44.09,149899.0,41.2944,41.3882,41.2101,41.3226,149899.0
2019-04-26 12:10:00,44.09,44.13,44.02,44.13,67589.0,41.3226,41.36,41.2569,41.36,67589.0
2019-04-26 12:20:00,44.12,44.17,44.05,44.14,49836.0,41.3507,41.3975,41.2851,41.3694,49836.0
2019-04-26 12:30:00,44.15,44.2,44.14,44.18,86214.0,41.3788,41.4257,41.3694,41.4069,86214.0
2019-04-26 12:40:00,44.18,44.3,44.16,44.24,160077.0,41.4069,41.5194,41.3882,41.4631,160077.0
2019-04-26 12:50:00,44.23,44.3,44.22,44.28,73747.0,41.4538,41.5194,41.4444,41.5006,73747.0
2019-04-26 13:00:00,44.28,44.28,44.2,44.25,103734.0,41.5006,41.5006,41.4257,41.4725,103734.0
2019-04-26 13:10:00,44.24,44.24,44.14,44.21,121588.0,41.4631,41.4631,41.3694,41.435,121588.0
2019-04-26 13:20:00,44.21,44.23,44.17,44.22,75695.0,41.435,41.4538,41.3975,41.4444,75695.0
2019-04-26 13:30:00,44.21,44.23,44.18,44.21,61314.0,41.435,41.4538,41.4069,41.435,61314.0
2019-04-26 13:40:00,44.2,44.29,44.17,44.27,64897.0,41.4257,41.51,41.3975,41.4913,64897.0
2019-04-26 13:50:00,44.28,44.3,44.23,44.24,40324.0,41.5006,41.5194,41.4538,41.4631,40324.0
2019-04-26 14:00:00,44.24,44.28,44.18,44.28,75938.0,41.4631,41.5006,41.4069,41.5006,75938.0
2019-04-26 14:10:00,44.27,44.41,44.23,44.39,71310.0,41.4913,41.6225,41.4538,41.6037,71310.0
2019-04-26 14:20:00,44.39,44.43,44.37,44.39,105343.0,41.6037,41.6412,41.585,41.6037,105343.0
2019-04-26 14:30:00,44.39,44.42,44.36,44.4,66501.0,41.6037,41.6318,41.5756,41.6131,66501.0
2019-04-26 14:40:00,44.39,44.42,44.35,44.35,65736.0,41.6037,41.6318,41.5662,41.5662,65736.0
2019-04-26 14:50:00,44.35,44.43,44.32,44.42,76125.0,41.5662,41.6412,41.5381,41.6318,76125.0
2019-04-26 15:00:00,44.43,44.54,44.43,44.5,122315.0,41.6412,41.7443,41.6412,41.7068,122315.0
2019-04-26 15:10:00,44.5,44.54,44.48,44.52,98196.0,41.7068,41.7443,41.6881,41.7256,98196.0
2019-04-26 15:20:00,44.53,44.62,44.51,44.57,148109.0,41.7349,41.8193,41.7162,41.7724,148109.0
2019-04-26 15:30:00,44.57,44.66,44.53,44.65,145905.0,41.7724,41.8568,41.7349,41.8474,145905.0
2019-04-26 15:40:00,44.65,44.71,44.62,44.64,236299.0,41.8474,41.9036,41.8193,41.838,236299.0
2019-04-26 15:50:00,44.64,44.69,44.56,44.66,651912.0,41.838,41.8849,41.7631,41.8568,651912.0
2019-04-29 09:30:00,44.57,44.91,44.42,44.46,196651.0,41.7724,42.0911,41.6318,41.6693,196651.0
2019-04-29 09:40:00,44.45,44.64,44.28,44.38,148931.0,41.66,41.838,41.5006,41.5944,148931.0
2019-04-29 09:50:00,44.37,44.48,44.33,44.37,89272.0,41.585,41.6881,41.5475,41.585,89272.0
2019-04-29 10:00:00,44.37,44.46,44.25,44.31,129472.0,41.585,41.6693,41.4725,41.5287,129472.0
2019-04-29 10:10:00,44.32,44.55,44.32,44.51,77442.0,41.5381,41.7537,41.5381,41.7162,77442.0
2019-04-29 10:20:00,44.52,44.61,44.45,44.48,153402.0,41.7256,41.8099,41.66,41.6881,153402.0
2019-04-29 10:30:00,44.48,44.67,44.4,44.65,90595.0,41.6881,41.8661,41.6131,41.8474,90595.0
2019-04-29 10:40:00,44.66,44.74,44.62,44.73,82636.0,41.8568,41.9318,41.8193,41.9224,82636.0
2019-04-29 10:50:00,44.73,44.76,44.66,44.7,68267.0,41.9224,41.9505,41.8568,41.8943,68267.0
2019-04-29 11:00:00,44.69,44.8,44.67,44.73,108573.0,41.8849,41.988,41.8661,41.9224,108573.0
2019-04-29 11:10:00,44.73,44.77,44.62,44.63,66903.0,41.9224,41.9599,41.8193,41.8287,66903.0
2019-04-29 11:20:00,44.62,44.68,44.6,44.62,66062.0,41.8193,41.8755,41.8005,41.8193,66062.0
2019-04-29 11:30:00,44.61,44.69,44.58,44.62,72111.0,41.8099,41.8849,41.7818,41.8193,72111.0
2019-04-29 11:40:00,44.62,44.64,44.53,44.57,65925.0,41.8193,41.838,41.7349,41.7724,65925.0
2019-04-29 11:50:00,44.57,44.64,44.56,44.62,46901.0,41.7724,41.838,41.7631,41.8193,46901.0
2019-04-29 12:00:00,44.63,44.73,44.6,44.69,54894.0,41.8287,41.9224,41.8005,41.8849,54894.0
2019-04-29 12:10:00,44.69,44.71,44.62,44.64,51020.0,41.8849,41.9036,41.8193,41.838,51020.0
2019-04-29 12:20:00,44.64,44.69,44.63,44.67,44076.0,41.838,41.8849,41.8287,41.8661,44076.0
2019-04-29 12:30:00,44.67,44.68,44.6,44.64,58410.0,41.8661,41.8755,41.8005,41.838,58410.0
2019-04-29 12:40:00,44.65,44.67,44.64,44.67,86278.0,41.8474,41.8661,41.838,41.8661,86278.0
2019-04-29 12:50:00,44.67,44.78,44.65,44.74,52064.0,41.8661,41.9692,41.8474,41.9318,52064.0
2019-04-29 13:00:00,44.75,44.77,44.69,44.7,66870.0,41.9411,41.9599,41.8849,41.8943,66870.0
2019-04-29 13:10:00,44.7,44.73,44.62,44.72,166181.0,41.8943,41.9224,41.8193,41.913,166181.0
2019-04-29 13:20:00,44.72,44.72,44.59,44.65,231784.0,41.913,41.913,41.7912,41.8474,231784.0
2019-04-29 13:30:00,44.64,44.67,44.57,44.6,44855.0,41.838,41.8661,41.7724,41.8005,44855.0
2019-04-29 13:40:00,44.6,44.6,44.47,44.49,82214.0,41.8005,41.8005,41.6787,41.6974,82214.0
2019-04-29 13:50:00,44.48,44.55,44.45,44.53,76020.0,41.6881,41.7537,41.66,41.7349,76020.0
2019-04-29 14:00:00,44.53,44.58,44.53,44.55,57424.0,41.7349,41.7818,41.7349,41.7537,57424.0
2019-04-29 14:10:00,44.55,44.59,44.54,44.59,54622.0,41.7537,41.7912,41.7443,41.7912,54622.0
2019-04-29 14:20:00,44.59,44.63,44.54,44.55,50799.0,41.7912,41.8287,41.7443,41.7537,50799.0
2019-04-29 14:30:00,44.55,44.57,44.5,44.51,57167.0,41.7537,41.7724,41.7068,41.7162,57167.0
2019-04-29 14:40:00,44.51,44.55,44.48,44.5,74122.0,41.7162,41.7537,41.6881,41.7068,74122.0
2019-04-29 14:50:00,44.5,44.52,44.47,44.5,79443.0,41.7068,41.7256,41.6787,41.7068,79443.0
2019-04-29 15:00:00,44.5,44.54,44.47,44.48,88195.0,41.7068,41.7443,41.6787,41.6881,88195.0
2019-04-29 15:10:00,44.48,44.48,44.39,44.4,123687.0,41.6881,41.6881,41.6037,41.6131,123687.0
2019-04-29 15:20:00,44.4,44.4,44.33,44.37,139801.0,41.6131,41.6131,41.5475,41.585,139801.0
2019-04-29 15:30:00,44.37,44.43,44.34,44.38,125531.0,41.585,41.6412,41.5569,41.5944,125531.0
2019-04-29 15:40:00,44.38,44.39,44.24,44.24,236544.0,41.5944,41.6037,41.4631,41.4631,236544.0
2019-04-29 15:50:00,44.25,44.27,44.2,44.23,558637.0,41.4725,41.4913,41.4257,41.4538,558637.0
2019-04-30 09:30:00,44.15,44.48,43.96,44.4,244784.0,41.3788,41.6881,41.2007,41.6131,244784.0
2019-04-30 09:40:00,44.4,44.58,44.37,44.58,148312.0,41.6131,41.7818,41.585,41.7818,148312.0
2019-04-30 09:50:00,44.58,44.58,44.28,44.32,181786.0,41.7818,41.7818,41.5006,41.5381,181786.0
2019-04-30 10:00:00,44.32,44.49,44.31,44.43,223745.0,41.5381,41.6974,41.5287,41.6412,223745.0
2019-04-30 10:10:00,44.43,44.56,44.41,44.49,155080.0,41.6412,41.7631,41.6225,41.6974,155080.0
2019-04-30 10:20:00,44.49,44.5,44.31,44.33,117323.0,41.6974,41.7068,41.5287,41.5475,117323.0
2019-04-30 10:30:00,44.32,44.35,44.25,44.27,222183.0,41.5381,41.5662,41.4725,41.4913,222183.0
2019-04-30 10:40:00,44.27,44.28,44.2,44.23,103231.0,41.4913,41.5006,41.4257,41.4538,103231.0
2019-04-30 10:50:00,44.23,44.28,44.1,44.1,205459.0,41.4538,41.5006,41.3319,41.3319,205459.0
2019-04-30 11:00:00,44.11,44.11,43.78,43.79,281715.0,41.3413,41.3413,41.032,41.0414,281715.0
2019-04-30 11:10:00,43.79,43.84,43.75,43.81,314845.0,41.0414,41.0882,41.0039,41.0601,314845.0
2019-04-30 11:20:00,43.82,43.91,43.76,43.77,314998.0,41.0695,41.1539,41.0133,41.0226,314998.0
2019-04-30 11:30:00,43.78,43.94,43.78,43.87,215003.0,41.032,41.182,41.032,41.1164,215003.0
2019-04-30 11:40:00,43.86,43.96,43.83,43.96,284039.0,41.107,41.2007,41.0789,41.2007,284039.0
2019-04-30 11:50:00,43.96,43.99,43.87,43.89,147730.0,41.2007,41.2288,41.1164,41.1351,147730.0
2019-04-30 12:00:00,43.88,43.89,43.74,43.74,144101.0,41.1257,41.1351,40.9945,40.9945,144101.0
2019-04-30 12:10:00,43.74,43.92,43.72,43.91,199387.0,40.9945,41.1632,40.9758,41.1539,199387.0
2019-04-30 12:20:00,43.91,44.05,43.91,44.04,512679.0,41.1539,41.2851,41.1539,41.2757,512679.0
2019-04-30 12:30:00,44.04,44.06,43.96,44.0,128267.0,41.2757,41.2944,41.2007,41.2382,128267.0
2019-04-30 12:40:00,44.0,44.07,43.96,44.01,138999.0,41.2382,41.3038,41.2007,41.2476,138999.0
2019-04-30 12:50:00,44.01,44.01,43.95,44.0,81527.0,41.2476,41.2476,41.1913,41.2382,81527.0
2019-04-30 13:00:00,44.0,44.05,43.95,44.04,85527.0,41.2382,41.2851,41.1913,41.2757,85527.0
2019-04-30 13:10:00,44.05,44.08,43.99,43.99,73271.0,41.2851,41.3132,41.2288,41.2288,73271.0
2019-04-30 13:20:00,44.0,44.05,43.93,43.95,149235.0,41.2382,41.2851,41.1726,41.1913,149235.0
2019-04-30 13:30:00,43.95,44.02,43.86,44.0,631745.0,41.1913,41.2569,41.107,41.2382,631745.0
2019-04-30 13:40:00,44.0,44.06,43.98,44.0,210214.0,41.2382,41.2944,41.2195,41.2382,210214.0
2019-04-30 13:50:00,44.0,44.05,43.98,44.05,110550.0,41.2382,41.2851,41.2195,41.2851,110550.0
2019-04-30 14:00:00,44.06,44.08,43.94,43.96,254192.0,41.2944,41.3132,41.182,41.2007,254192.0
2019-04-30 14:10:00,43.96,43.97,43.93,43.96,183834.0,41.2007,41.2101,41.1726,41.2007,183834.0
2019-04-30 14:20:00,43.96,44.01,43.9,43.91,245208.0,41.2007,41.2476,41.1445,41.1539,245208.0
2019-04-30 14:30:00,43.91,43.95,43.89,43.92,187533.0,41.1539,41.1913,41.1351,41.1632,187533.0
2019-04-30 14:40:00,43.93,43.94,43.87,43.93,253646.0,41.1726,41.182,41.1164,41.1726,253646.0
2019-04-30 14:50:00,43.93,43.94,43.89,43.91,122778.0,41.1726,41.182,41.1351,41.1539,122778.0
2019-04-30 15:00:00,43.91,43.98,43.88,43.97,141477.0,41.1539,41.2195,41.1257,41.2101,141477.0
2019-04-30 15:10:00,43.97,43.97,43.89,43.91,155428.0,41.2101,41.2101,41.1351,41.1539,155428.0
2019-04-30 15:20:00,43.91,43.95,43.88,43.91,177176.0,41.1539,41.1913,41.1257,41.1539,177176.0
2019-04-30 15:30:00,43.9,44.07,43.9,44.07,168327.0,41.1445,41.3038,41.1445,41.3038,168327.0
2019-04-30 15:40:00,44.07,44.08,44.03,44.08,246380.0,41.3038,41.3132,41.2663,41.3132,246380.0
2019-04-30 15:50:00,44.07,44.14,44.04,44.08,665922.0,41.3038,41.3694,41.2757,41.3132,665922.0
2019-05-01 09:30:00,44.08,44.67,43.89,44.46,399320.0,41.3132,41.8661,41.1351,41.6693,399320.0
2019-05-01 09:40:00,44.47,44.65,44.13,44.13,348866.0,41.6787,41.8474,41.36,41.36,348866.0
2019-05-01 09:50:00,44.13,44.15,43.87,43.93,433431.0,41.36,41.3788,41.1164,41.1726,433431.0
2019-05-01 10:00:00,43.92,43.96,43.7,43.7,303851.0,41.1632,41.2007,40.957,40.957,303851.0
2019-05-01 10:10:00,43.7,43.92,43.68,43.73,207625.0,40.957,41.1632,40.9383,40.9852,207625.0
2019-05-01 10:20:00,43.73,43.75,43.49,43.57,400115.0,40.9852,41.0039,40.7602,40.8352,400115.0
2019-05-01 10:30:00,43.56,43.58,43.45,43.53,185959.0,40.8258,40.8446,40.7227,40.7977,185959.0
2019-05-01 10:40:00,43.53,43.74,43.5,43.72,229735.0,40.7977,40.9945,40.7696,40.9758,229735.0
2019-05-01 10:50:00,43.73,43.82,43.66,43.71,210569.0,40.9852,41.0695,40.9195,40.9664,210569.0
2019-05-01 11:00:00,43.7,43.92,43.68,43.92,110351.0,40.957,41.1632,40.9383,41.1632,110351.0
2019-05-01 11:10:00,43.93,43.97,43.85,43.91,94315.0,41.1726,41.2101,41.0976,41.1539,94315.0
2019-05-01 11:20:00,43.91,43.97,43.88,43.93,83442.0,41.1539,41.2101,41.1257,41.1726,83442.0
2019-05-01 11:30:00,43.93,44.02,43.91,44.02,126870.0,41.1726,41.2569,41.1539,41.2569,126870.0
2019-05-01 11:40:00,44.02,44.12,43.97,44.11,83174.0,41.2569,41.3507,41.2101,41.3413,83174.0
2019-05-01 11:50:00,44.1,44.16,44.08,44.13,72829.0,41.3319,41.3882,41.3132,41.36,72829.0
2019-05-01 12:00:00,44.13,44.14,44.04,44.05,157384.0,41.36,41.3694,41.2757,41.2851,157384.0
2019-05-01 12:10:00,44.05,44.05,43.92,43.93,117170.0,41.2851,41.2851,41.1632,41.1726,117170.0
2019-05-01 12:20:00,43.93,43.95,43.87,43.95,73589.0,41.1726,41.1913,41.1164,41.1913,73589.0
2019-05-01 12:30:00,43.95,43.96,43.86,43.87,115345.0,41.1913,41.2007,41.107,41.1164,115345.0
2019-05-01 12:40:00,43.87,43.91,43.78,43.87,163982.0,41.1164,41.1539,41.032,41.1164,163982.0
2019-05-01 12:50:00,43.88,43.91,43.81,43.89,91095.0,41.1257,41.1539,41.0601,41.1351,91095.0
2019-05-01 13:00:00,43.9,43.97,43.72,43.75,155239.0,41.1445,41.2101,40.9758,41.0039,155239.0
2019-05-01 13:10:00,43.75,43.75,43.64,43.64,153164.0,41.0039,41.0039,40.9008,40.9008,153164.0
2019-05-01 13:20:00,43.65,43.72,43.64,43.71,85251.0,40.9102,40.9758,40.9008,40.9664,85251.0
2019-05-01 13:30:00,43.71,43.71,43.63,43.68,108405.0,40.9664,40.9664,40.8914,40.9383,108405.0
2019-05-01 13:40:00,43.67,43.72,43.67,43.71,68644.0,40.9289,40.9758,40.9289,40.9664,68644.0
2019-05-01 13:50:00,43.72,43.89,43.7,43.88,68848.0,40.9758,41.1351,40.957,41.1257,68848.0
2019-05-01 14:00:00,43.87,44.01,43.82,43.99,117726.0,41.1164,41.2476,41.0695,41.2288,117726.0
2019-05-01 14:10:00,43.99,44.01,43.91,43.98,110629.0,41.2288,41.2476,41.1539,41.2195,110629.0
2019-05-01 14:20:00,43.98,44.06,43.97,44.05,165752.0,41.2195,41.2944,41.2101,41.2851,165752.0
2019-05-01 14:30:00,44.04,44.1,43.83,43.83,167540.0,41.2757,41.3319,41.0789,41.0789,167540.0
2019-05-01 14:40:00,43.82,43.85,43.64,43.66,183043.0,41.0695,41.0976,40.9008,40.9195,183043.0
2019-05-01 14:50:00,43.67,43.78,43.64,43.73,138041.0,40.9289,41.032,40.9008,40.9852,138041.0
2019-05-01 15:00:00,43.73,43.78,43.66,43.68,124632.0,40.9852,41.032,40.9195,40.9383,124632.0
2019-05-01 15:10:00,43.68,43.78,43.67,43.78,178892.0,40.9383,41.032,40.9289,41.032,178892.0
2019-05-01 15:20:00,43.78,43.79,43.6,43.62,218697.0,41.032,41.0414,40.8633,40.8821,218697.0
2019-05-01 15:30:00,43.62,43.63,43.44,43.48,393229.0,40.8821,40.8914,40.7134,40.7508,393229.0
2019-05-01 15:40:00,43.48,43.53,43.41,43.5,409812.0,40.7508,40.7977,40.6852,40.7696,409812.0
2019-05-01 15:50:00,43.49,43.51,43.38,43.4,903338.0,40.7602,40.779,40.6571,40.6759,903338.0
2019-05-02 09:30:00,43.18,44.01,42.86,43.99,696116.0,40.4697,41.2476,40.1698,41.2288,696116.0
2019-05-02 09:40:00,44.01,44.25,43.9,44.04,392086.0,41.2476,41.4725,41.1445,41.2757,392086.0
2019-05-02 09:50:00,44.03,44.12,43.87,44.05,285031.0,41.2663,41.3507,41.1164,41.2851,285031.0
2019-05-02 10:00:00,44.05,44.13,43.84,43.88,274896.0,41.2851,41.36,41.0882,41.1257,274896.0
2019-05-02 10:10:00,43.89,44.12,43.88,44.04,296419.0,41.1351,41.3507,41.1257,41.2757,296419.0
2019-05-02 10:20:00,44.03,44.15,43.92,44.01,197476.0,41.2663,41.3788,41.1632,41.2476,197476.0
2019-05-02 10:30:00,44.01,44.1,43.85,44.07,196521.0,41.2476,41.3319,41.0976,41.3038,196521.0
2019-05-02 10:40:00,44.07,44.09,44.0,44.02,60620.0,41.3038,41.3226,41.2382,41.2569,60620.0
2019-05-02 10:50:00,44.04,44.05,43.84,43.9,117569.0,41.2757,41.2851,41.0882,41.1445,117569.0
2019-05-02 11:00:00,43.9,44.09,43.81,44.07,194932.0,41.1445,41.3226,41.0601,41.3038,194932.0
2019-05-02 11:10:00,44.07,44.08,43.78,43.78,266252.0,41.3038,41.3132,41.032,41.032,266252.0
2019-05-02 11:20:00,43.79,43.81,43.6,43.66,366268.0,41.0414,41.0601,40.8633,40.9195,366268.0
2019-05-02 11:30:00,43.67,43.88,43.66,43.75,195870.0,40.9289,41.1257,40.9195,41.0039,195870.0
2019-05-02 11:40:00,43.75,43.77,43.4,43.48,344914.0,41.0039,41.0226,40.6759,40.7508,344914.0
2019-05-02 11:50:00,43.47,43.53,43.34,43.48,206682.0,40.7415,40.7977,40.6196,40.7508,206682.0
2019-05-02 12:00:00,43.48,43.62,43.4,43.59,189024.0,40.7508,40.8821,40.6759,40.8539,189024.0
2019-05-02 12:10:00,43.59,43.62,43.42,43.45,159752.0,40.8539,40.8821,40.6946,40.7227,159752.0
2019-05-02 12:20:00,43.45,43.69,43.45,43.56,167517.0,40.7227,40.9477,40.7227,40.8258,167517.0
2019-05-02 12:30:00,43.56,43.64,43.51,43.64,209926.0,40.8258,40.9008,40.779,40.9008,209926.0
2019-05-02 12:40:00,43.64,43.66,43.47,43.55,137729.0,40.9008,40.9195,40.7415,40.8165,137729.0
2019-05-02 12:50:00,43.54,43.55,43.44,43.5,103991.0,40.8071,40.8165,40.7134,40.7696,103991.0
2019-05-02 13:00:00,43.5,43.56,43.36,43.49,130055.0,40.7696,40.8258,40.6384,40.7602,130055.0
2019-05-02 13:10:00,43.49,43.66,43.49,43.65,119282.0,40.7602,40.9195,40.7602,40.9102,119282.0
2019-05-02 13:20:00,43.64,43.71,43.6,43.66,106554.0,40.9008,40.9664,40.8633,40.9195,106554.0
2019-05-02 13:30:00,43.66,43.76,43.62,43.73,166187.0,40.9195,41.0133,40.8821,40.9852,166187.0
2019-05-02 13:40:00,43.74,43.74,43.64,43.69,127073.0,40.9945,40.9945,40.9008,40.9477,127073.0
2019-05-02 13:50:00,43.69,43.83,43.68,43.73,128073.0,40.9477,41.0789,40.9383,40.9852,128073.0
2019-05-02 14:00:00,43.73,43.74,43.6,43.61,242954.0,40.9852,40.9945,40.8633,40.8727,242954.0
2019-05-02 14:10:00,43.62,43.84,43.6,43.76,395102.0,40.8821,41.0882,40.8633,41.0133,395102.0
2019-05-02 14:20:00,43.75,43.81,43.66,43.67,220764.0,41.0039,41.0601,40.9195,40.9289,220764.0
2019-05-02 14:30:00,43.67,43.73,43.63,43.65,178705.0,40.9289,40.9852,40.8914,40.9102,178705.0
2019-05-02 14:40:00,43.66,43.83,43.65,43.73,176159.0,40.9195,41.0789,40.9102,40.9852,176159.0
2019-05-02 14:50:00,43.73,43.75,43.69,43.7,206758.0,40.9852,41.0039,40.9477,40.957,206758.0
2019-05-02 15:00:00,43.7,43.73,43.66,43.68,332097.0,40.957,40.9852,40.9195,40.9383,332097.0
2019-05-02 15:10:00,43.68,43.78,43.67,43.71,694837.0,40.9383,41.032,40.9289,40.9664,694837.0
2019-05-02 15:20:00,43.7,43.73,43.63,43.68,310589.0,40.957,40.9852,40.8914,40.9383,310589.0
2019-05-02 15:30:00,43.68,43.71,43.65,43.68,339839.0,40.9383,40.9664,40.9102,40.9383,339839.0
2019-05-02 15:40:00,43.68,43.7,43.64,43.69,414935.0,40.9383,40.957,40.9008,40.9477,414935.0
2019-05-02 15:50:00,43.69,43.7,43.63,43.69,1149370.0,40.9477,40.957,40.8914,40.9477,1149370.0
2019-05-03 09:30:00,44.03,44.09,43.61,43.84,269134.0,41.2663,41.3226,40.8727,41.0882,269134.0
2019-05-03 09:40:00,43.85,44.06,43.81,43.83,195783.0,41.0976,41.2944,41.0601,41.0789,195783.0
2019-05-03 09:50:00,43.84,44.15,43.84,44.1,179835.0,41.0882,41.3788,41.0882,41.3319,179835.0
2019-05-03 10:00:00,44.1,44.1,43.91,43.91,152296.0,41.3319,41.3319,41.1539,41.1539,152296.0
2019-05-03 10:10:00,43.9,44.05,43.86,43.94,133764.0,41.1445,41.2851,41.107,41.182,133764.0
2019-05-03 10:20:00,43.94,43.97,43.77,43.79,194162.0,41.182,41.2101,41.0226,41.0414,194162.0
2019-05-03 10:30:00,43.8,44.0,43.8,43.99,132355.0,41.0508,41.2382,41.0508,41.2288,132355.0
2019-05-03 10:40:00,43.98,44.0,43.91,43.94,288123.0,41.2195,41.2382,41.1539,41.182,288123.0
2019-05-03 10:50:00,43.94,43.99,43.91,43.98,125152.0,41.182,41.2288,41.1539,41.2195,125152.0
2019-05-03 11:00:00,43.98,44.02,43.95,43.99,411692.0,41.2195,41.2569,41.1913,41.2288,411692.0
2019-05-03 11:10:00,43.99,44.0,43.94,43.98,134884.0,41.2288,41.2382,41.182,41.2195,134884.0
2019-05-03 11:20:00,43.98,44.0,43.81,43.85,167760.0,41.2195,41.2382,41.0601,41.0976,167760.0
2019-05-03 11:30:00,43.85,43.87,43.77,43.82,142235.0,41.0976,41.1164,41.0226,41.0695,142235.0
2019-05-03 11:40:00,43.83,43.88,43.78,43.78,93049.0,41.0789,41.1257,41.032,41.032,93049.0
2019-05-03 11:50:00,43.78,43.87,43.74,43.77,134976.0,41.032,41.1164,40.9945,41.0226,134976.0
2019-05-03 12:00:00,43.77,43.79,43.72,43.79,129802.0,41.0226,41.0414,40.9758,41.0414,129802.0
2019-05-03 12:10:00,43.79,43.84,43.78,43.81,94127.0,41.0414,41.0882,41.032,41.0601,94127.0
2019-05-03 12:20:00,43.81,43.85,43.78,43.82,78837.0,41.0601,41.0976,41.032,41.0695,78837.0
2019-05-03 12:30:00,43.82,43.88,43.76,43.77,110063.0,41.0695,41.1257,41.0133,41.0226,110063.0
2019-05-03 12:40:00,43.77,43.81,43.75,43.8,64495.0,41.0226,41.0601,41.0039,41.0508,64495.0
2019-05-03 12:50:00,43.79,43.9,43.77,43.82,62819.0,41.0414,41.1445,41.0226,41.0695,62819.0
2019-05-03 13:00:00,43.82,43.87,43.8,43.82,39968.0,41.0695,41.1164,41.0508,41.0695,39968.0
2019-05-03 13:10:00,43.83,43.85,43.78,43.82,105419.0,41.0789,41.0976,41.032,41.0695,105419.0
2019-05-03 13:20:00,43.82,43.92,43.79,43.9,80387.0,41.0695,41.1632,41.0414,41.1445,80387.0
2019-05-03 13:30:00,43.9,43.95,43.88,43.91,56493.0,41.1445,41.1913,41.1257,41.1539,56493.0
2019-05-03 13:40:00,43.91,43.93,43.87,43.88,67058.0,41.1539,41.1726,41.1164,41.1257,67058.0
2019-05-03 13:50:00,43.87,43.92,43.84,43.89,78095.0,41.1164,41.1632,41.0882,41.1351,78095.0
2019-05-03 14:00:00,43.89,43.92,43.85,43.87,103182.0,41.1351,41.1632,41.0976,41.1164,103182.0
2019-05-03 14:10:00,43.87,43.93,43.82,43.84,57472.0,41.1164,41.1726,41.0695,41.0882,57472.0
2019-05-03 14:20:00,43.86,43.93,43.83,43.93,62006.0,41.107,41.1726,41.0789,41.1726,62006.0
2019-05-03 14:30:00,43.92,43.94,43.88,43.9,63251.0,41.1632,41.182,41.1257,41.1445,63251.0
2019-05-03 14:40:00,43.9,43.9,43.87,43.89,57823.0,41.1445,41.1445,41.1164,41.1351,57823.0
2019-05-03 14:50:00,43.88,43.9,43.86,43.89,60347.0,41.1257,41.1445,41.107,41.1351,60347.0
2019-05-03 15:00:00,43.88,43.92,43.83,43.9,66888.0,41.1257,41.1632,41.0789,41.1445,66888.0
2019-05-03 15:10:00,43.89,43.93,43.86,43.87,88096.0,41.1351,41.1726,41.107,41.1164,88096.0
2019-05-03 15:20:00,43.87,43.92,43.87,43.89,115386.0,41.1164,41.1632,41.1164,41.1351,115386.0
2019-05-03 15:30:00,43.89,43.96,43.86,43.94,177386.0,41.1351,41.2007,41.107,41.182,177386.0
2019-05-03 15:40:00,43.94,43.95,43.86,43.89,566892.0,41.182,41.1913,41.107,41.1351,566892.0
2019-05-03 15:50:00,43.9,43.97,43.84,43.96,1087225.0,41.1445,41.2101,41.0882,41.2007,1087225.0
2019-05-06 09:30:00,42.41,42.45,41.79,42.4,612141.0,39.748,39.7855,39.1669,39.7386,612141.0
2019-05-06 09:40:00,42.4,42.47,42.1,42.11,368796.0,39.7386,39.8042,39.4575,39.4668,368796.0
2019-05-06 09:50:00,42.1,42.39,42.02,42.38,328254.0,39.4575,39.7293,39.3825,39.7199,328254.0
2019-05-06 10:00:00,42.38,42.47,42.3,42.47,262353.0,39.7199,39.8042,39.6449,39.8042,262353.0
2019-05-06 10:10:00,42.47,42.49,42.35,42.41,246491.0,39.8042,39.823,39.6918,39.748,246491.0
2019-05-06 10:20:00,42.41,42.5,42.4,42.44,246017.0,39.748,39.8324,39.7386,39.7761,246017.0
2019-05-06 10:30:00,42.44,42.52,42.4,42.44,245571.0,39.7761,39.8511,39.7386,39.7761,245571.0
2019-05-06 10:40:00,42.44,42.49,42.25,42.38,333720.0,39.7761,39.823,39.598,39.7199,333720.0
2019-05-06 10:50:00,42.38,42.54,42.37,42.49,255023.0,39.7199,39.8698,39.7105,39.823,255023.0
2019-05-06 11:00:00,42.48,42.52,42.27,42.28,216885.0,39.8136,39.8511,39.6168,39.6262,216885.0
2019-05-06 11:10:00,42.27,42.29,42.18,42.27,280842.0,39.6168,39.6355,39.5324,39.6168,280842.0
2019-05-06 11:20:00,42.27,42.49,42.27,42.45,421890.0,39.6168,39.823,39.6168,39.7855,421890.0
2019-05-06 11:30:00,42.46,42.5,42.37,42.38,335118.0,39.7949,39.8324,39.7105,39.7199,335118.0
2019-05-06 11:40:00,42.37,42.44,42.31,42.34,200365.0,39.7105,39.7761,39.6543,39.6824,200365.0
2019-05-06 11:50:00,42.34,42.34,42.16,42.18,209905.0,39.6824,39.6824,39.5137,39.5324,209905.0
2019-05-06 12:00:00,42.19,42.24,42.14,42.17,175480.0,39.5418,39.5887,39.495,39.5231,175480.0
2019-05-06 12:10:00,42.17,42.19,42.1,42.13,131736.0,39.5231,39.5418,39.4575,39.4856,131736.0
2019-05-06 12:20:00,42.14,42.22,42.1,42.14,131411.0,39.495,39.5699,39.4575,39.495,131411.0
2019-05-06 12:30:00,42.15,42.26,42.13,42.24,146371.0,39.5043,39.6074,39.4856,39.5887,146371.0
2019-05-06 12:40:00,42.23,42.27,42.18,42.19,115832.0,39.5793,39.6168,39.5324,39.5418,115832.0
2019-05-06 12:50:00,42.18,42.26,42.15,42.24,186066.0,39.5324,39.6074,39.5043,39.5887,186066.0
2019-05-06 13:00:00,42.24,42.33,42.19,42.3,134912.0,39.5887,39.673,39.5418,39.6449,134912.0
2019-05-06 13:10:00,42.31,42.4,42.29,42.37,132482.0,39.6543,39.7386,39.6355,39.7105,132482.0
2019-05-06 13:20:00,42.37,42.44,42.35,42.43,75297.0,39.7105,39.7761,39.6918,39.7668,75297.0
2019-05-06 13:30:00,42.44,42.45,42.39,42.42,82976.0,39.7761,39.7855,39.7293,39.7574,82976.0
2019-05-06 13:40:00,42.41,42.45,42.38,42.45,96969.0,39.748,39.7855,39.7199,39.7855,96969.0
2019-05-06 13:50:00,42.45,42.45,42.39,42.44,124301.0,39.7855,39.7855,39.7293,39.7761,124301.0
2019-05-06 14:00:00,42.45,42.45,42.35,42.43,112223.0,39.7855,39.7855,39.6918,39.7668,112223.0
2019-05-06 14:10:00,42.43,42.47,42.39,42.46,104734.0,39.7668,39.8042,39.7293,39.7949,104734.0
2019-05-06 14:20:00,42.46,42.47,42.39,42.46,132806.0,39.7949,39.8042,39.7293,39.7949,132806.0
2019-05-06 14:30:00,42.46,42.52,42.43,42.48,233925.0,39.7949,39.8511,39.7668,39.8136,233925.0
2019-05-06 14:40:00,42.47,42.55,42.45,42.55,313985.0,39.8042,39.8792,39.7855,39.8792,313985.0
2019-05-06 14:50:00,42.55,42.67,42.54,42.66,233943.0,39.8792,39.9917,39.8698,39.9823,233943.0
2019-05-06 15:00:00,42.67,42.87,42.65,42.86,390556.0,39.9917,40.1791,39.9729,40.1698,390556.0
2019-05-06 15:10:00,42.87,42.87,42.74,42.84,203487.0,40.1791,40.1791,40.0573,40.151,203487.0
2019-05-06 15:20:00,42.83,43.02,42.82,42.93,296228.0,40.1416,40.3197,40.1323,40.2354,296228.0
2019-05-06 15:30:00,42.94,43.09,42.91,43.05,300077.0,40.2447,40.3853,40.2166,40.3478,300077.0
2019-05-06 15:40:00,43.05,43.08,42.99,43.05,356013.0,40.3478,40.376,40.2916,40.3478,356013.0
2019-05-06 15:50:00,43.05,43.15,43.05,43.13,1226474.0,40.3478,40.4416,40.3478,40.4228,1226474.0
2019-05-07 09:30:00,42.23,42.26,41.68,42.16,663714.0,39.5793,39.6074,39.0638,39.5137,663714.0
2019-05-07 09:40:00,42.17,42.42,42.05,42.12,263350.0,39.5231,39.7574,39.4106,39.4762,263350.0
2019-05-07 09:50:00,42.12,42.28,41.92,42.16,194373.0,39.4762,39.6262,39.2888,39.5137,194373.0
2019-05-07 10:00:00,42.15,42.15,41.82,41.91,250008.0,39.5043,39.5043,39.195,39.2794,250008.0
2019-05-07 10:10:00,41.9,42.0,41.86,41.99,628320.0,39.27,39.3637,39.2325,39.3544,628320.0
2019-05-07 10:20:00,41.99,42.06,41.89,42.05,214754.0,39.3544,39.42,39.2606,39.4106,214754.0
2019-05-07 10:30:00,42.05,42.07,41.86,41.9,302590.0,39.4106,39.4293,39.2325,39.27,302590.0
2019-05-07 10:40:00,41.88,41.96,41.79,41.8,118813.0,39.2513,39.3263,39.1669,39.1763,118813.0
2019-05-07 10:50:00,41.79,41.8,41.67,41.79,159589.0,39.1669,39.1763,39.0545,39.1669,159589.0
2019-05-07 11:00:00,41.78,41.97,41.68,41.97,111293.0,39.1575,39.3356,39.0638,39.3356,111293.0
2019-05-07 11:10:00,41.97,42.08,41.9,42.05,101277.0,39.3356,39.4387,39.27,39.4106,101277.0
2019-05-07 11:20:00,42.06,42.12,41.94,42.09,171808.0,39.42,39.4762,39.3075,39.4481,171808.0
2019-05-07 11:30:00,42.09,42.21,42.06,42.18,205673.0,39.4481,39.5606,39.42,39.5324,205673.0
2019-05-07 11:40:00,42.19,42.25,42.03,42.07,128642.0,39.5418,39.598,39.3919,39.4293,128642.0
2019-05-07 11:50:00,42.08,42.08,41.93,42.02,117823.0,39.4387,39.4387,39.2981,39.3825,117823.0
2019-05-07 12:00:00,42.0,42.08,41.9,42.04,94491.0,39.3637,39.4387,39.27,39.4012,94491.0
2019-05-07 12:10:00,42.04,42.13,42.02,42.07,58349.0,39.4012,39.4856,39.3825,39.4293,58349.0
2019-05-07 12:20:00,42.08,42.22,42.07,42.17,75287.0,39.4387,39.5699,39.4293,39.5231,75287.0
2019-05-07 12:30:00,42.18,42.21,42.02,42.05,99923.0,39.5324,39.5606,39.3825,39.4106,99923.0
2019-05-07 12:40:00,42.04,42.04,41.96,42.01,96643.0,39.4012,39.4012,39.3263,39.3731,96643.0
2019-05-07 12:50:00,42.02,42.1,41.86,41.86,114464.0,39.3825,39.4575,39.2325,39.2325,114464.0
2019-05-07 13:00:00,41.86,41.88,41.62,41.64,177775.0,39.2325,39.2513,39.0076,39.0263,177775.0
2019-05-07 13:10:00,41.64,41.69,41.55,41.59,169237.0,39.0263,39.0732,38.942,38.9795,169237.0
2019-05-07 13:20:00,41.59,41.63,41.47,41.51,201102.0,38.9795,39.017,38.867,38.9045,201102.0
2019-05-07 13:30:00,41.5,41.51,41.31,41.36,202525.0,38.8951,38.9045,38.7171,38.7639,202525.0
2019-05-07 13:40:00,41.35,41.41,41.2,41.38,120249.0,38.7545,38.8108,38.614,38.7827,120249.0
2019-05-07 13:50:00,41.38,41.56,41.37,41.46,156057.0,38.7827,38.9514,38.7733,38.8576,156057.0
2019-05-07 14:00:00,41.46,41.56,41.33,41.5,176174.0,38.8576,38.9514,38.7358,38.8951,176174.0
2019-05-07 14:10:00,41.5,41.51,41.41,41.48,116251.0,38.8951,38.9045,38.8108,38.8764,116251.0
2019-05-07 14:20:00,41.48,41.56,41.37,41.38,123856.0,38.8764,38.9514,38.7733,38.7827,123856.0
2019-05-07 14:30:00,41.39,41.43,41.29,41.36,186932.0,38.792,38.8295,38.6983,38.7639,186932.0
2019-05-07 14:40:00,41.36,41.49,41.33,41.33,137962.0,38.7639,38.8858,38.7358,38.7358,137962.0
2019-05-07 14:50:00,41.33,41.63,41.33,41.55,111398.0,38.7358,39.017,38.7358,38.942,111398.0
2019-05-07 15:00:00,41.55,41.61,41.45,41.59,129130.0,38.942,38.9982,38.8483,38.9795,129130.0
2019-05-07 15:10:00,41.59,41.76,41.56,41.69,166023.0,38.9795,39.1388,38.9514,39.0732,166023.0
2019-05-07 15:20:00,41.7,41.75,41.6,41.63,137849.0,39.0826,39.1294,38.9888,39.017,137849.0
2019-05-07 15:30:00,41.63,41.65,41.48,41.56,229347.0,39.017,39.0357,38.8764,38.9514,229347.0
2019-05-07 15:40:00,41.55,41.85,41.54,41.84,296422.0,38.942,39.2232,38.9326,39.2138,296422.0
2019-05-07 15:50:00,41.83,42.07,41.81,42.06,798249.0,39.2044,39.4293,39.1857,39.42,798249.0
2019-05-08 09:30:00,41.82,41.84,41.26,41.65,361584.0,39.195,39.2138,38.6702,39.0357,361584.0
2019-05-08 09:40:00,41.63,42.07,41.54,41.97,233586.0,39.017,39.4293,38.9326,39.3356,233586.0
2019-05-08 09:50:00,41.97,42.0,41.63,41.81,169480.0,39.3356,39.3637,39.017,39.1857,169480.0
2019-05-08 10:00:00,41.8,41.93,41.71,41.71,105074.0,39.1763,39.2981,39.0919,39.0919,105074.0
2019-05-08 10:10:00,41.71,41.83,41.66,41.8,89540.0,39.0919,39.2044,39.0451,39.1763,89540.0
2019-05-08 10:20:00,41.81,41.88,41.7,41.81,97393.0,39.1857,39.2513,39.0826,39.1857,97393.0
2019-05-08 10:30:00,41.82,41.92,41.59,41.69,120018.0,39.195,39.2888,38.9795,39.0732,120018.0
2019-05-08 10:40:00,41.69,41.88,41.68,41.69,62358.0,39.0732,39.2513,39.0638,39.0732,62358.0
2019-05-08 10:50:00,41.71,42.04,41.64,42.04,121156.0,39.0919,39.4012,39.0263,39.4012,121156.0
2019-05-08 11:00:00,42.04,42.2,41.92,42.06,199469.0,39.4012,39.5512,39.2888,39.42,199469.0
2019-05-08 11:10:00,42.07,42.14,41.91,41.93,215987.0,39.4293,39.495,39.2794,39.2981,215987.0
2019-05-08 11:20:00,41.92,42.04,41.83,41.87,271984.0,39.2888,39.4012,39.2044,39.2419,271984.0
2019-05-08 11:30:00,41.87,41.97,41.73,41.73,253816.0,39.2419,39.3356,39.1107,39.1107,253816.0
2019-05-08 11:40:00,41.73,41.81,41.7,41.8,98777.0,39.1107,39.1857,39.0826,39.1763,98777.0
2019-05-08 11:50:00,41.8,41.88,41.75,41.79,66968.0,39.1763,39.2513,39.1294,39.1669,66968.0
2019-05-08 12:00:00,41.8,41.83,41.64,41.66,93977.0,39.1763,39.2044,39.0263,39.0451,93977.0
2019-05-08 12:10:00,41.66,41.73,41.63,41.72,110842.0,39.0451,39.1107,39.017,39.1013,110842.0
2019-05-08 12:20:00,41.72,41.82,41.69,41.81,62224.0,39.1013,39.195,39.0732,39.1857,62224.0
2019-05-08 12:30:00,41.8,41.87,41.72,41.86,56887.0,39.1763,39.2419,39.1013,39.2325,56887.0
2019-05-08 12:40:00,41.86,41.92,41.83,41.83,67640.0,39.2325,39.2888,39.2044,39.2044,67640.0
2019-05-08 12:50:00,41.83,41.89,41.74,41.76,86982.0,39.2044,39.2606,39.1201,39.1388,86982.0
2019-05-08 13:00:00,41.76,41.9,41.69,41.84,83726.0,39.1388,39.27,39.0732,39.2138,83726.0
2019-05-08 13:10:00,41.83,41.83,41.72,41.76,60373.0,39.2044,39.2044,39.1013,39.1388,60373.0
2019-05-08 13:20:00,41.77,41.8,41.73,41.76,36128.0,39.1482,39.1763,39.1107,39.1388,36128.0
2019-05-08 13:30:00,41.77,41.82,41.72,41.76,83725.0,39.1482,39.195,39.1013,39.1388,83725.0
2019-05-08 13:40:00,41.76,41.82,41.7,41.71,65633.0,39.1388,39.195,39.0826,39.0919,65633.0
2019-05-08 13:50:00,41.73,41.79,41.7,41.78,53017.0,39.1107,39.1669,39.0826,39.1575,53017.0
2019-05-08 14:00:00,41.79,41.82,41.74,41.81,119760.0,39.1669,39.195,39.1201,39.1857,119760.0
2019-05-08 14:10:00,41.81,41.81,41.71,41.77,70200.0,39.1857,39.1857,39.0919,39.1482,70200.0
2019-05-08 14:20:00,41.77,41.87,41.74,41.82,85982.0,39.1482,39.2419,39.1201,39.195,85982.0
2019-05-08 14:30:00,41.81,41.86,41.76,41.79,71006.0,39.1857,39.2325,39.1388,39.1669,71006.0
2019-05-08 14:40:00,41.79,41.87,41.78,41.81,91328.0,39.1669,39.2419,39.1575,39.1857,91328.0
2019-05-08 14:50:00,41.81,41.83,41.77,41.81,80784.0,39.1857,39.2044,39.1482,39.1857,80784.0
2019-05-08 15:00:00,41.81,41.88,41.81,41.81,94790.0,39.1857,39.2513,39.1857,39.1857,94790.0
2019-05-08 15:10:00,41.81,41.85,41.78,41.83,84001.0,39.1857,39.2232,39.1575,39.2044,84001.0
2019-05-08 15:20:00,41.83,41.85,41.79,41.82,126039.0,39.2044,39.2232,39.1669,39.195,126039.0
2019-05-08 15:30:00,41.83,41.9,41.79,41.8,259015.0,39.2044,39.27,39.1669,39.1763,259015.0
2019-05-08 15:40:00,41.8,41.82,41.59,41.65,432232.0,39.1763,39.195,38.9795,39.0357,432232.0
2019-05-08 15:50:00,41.64,41.66,41.53,41.58,919321.0,39.0263,39.0451,38.9232,38.9701,919321.0
2019-05-09 09:30:00,40.8,40.88,40.1,40.38,747842.0,38.2391,38.314,37.583,37.8454,747842.0
2019-05-09 09:40:00,40.39,40.45,40.23,40.31,211789.0,37.8548,37.911,37.7048,37.7798,211789.0
2019-05-09 09:50:00,40.3,40.38,40.03,40.38,263684.0,37.7704,37.8454,37.5174,37.8454,263684.0
2019-05-09 10:00:00,40.37,40.37,40.07,40.12,237162.0,37.8361,37.8361,37.5549,37.6017,237162.0
2019-05-09 10:10:00,40.11,40.23,40.09,40.16,215395.0,37.5924,37.7048,37.5736,37.6392,215395.0
2019-05-09 10:20:00,40.16,40.17,39.85,39.94,284694.0,37.6392,37.6486,37.3487,37.433,284694.0
2019-05-09 10:30:00,39.94,40.11,39.84,39.99,161466.0,37.433,37.5924,37.3393,37.4799,161466.0
2019-05-09 10:40:00,40.0,40.24,39.98,40.18,191773.0,37.4893,37.7142,37.4705,37.658,191773.0
2019-05-09 10:50:00,40.18,40.18,39.98,40.01,224126.0,37.658,37.658,37.4705,37.4986,224126.0
2019-05-09 11:00:00,40.01,40.04,39.86,39.93,300318.0,37.4986,37.5268,37.3581,37.4237,300318.0
2019-05-09 11:10:00,39.92,40.21,39.9,40.16,269406.0,37.4143,37.6861,37.3956,37.6392,269406.0
2019-05-09 11:20:00,40.17,40.2,39.88,39.97,478589.0,37.6486,37.6767,37.3768,37.4612,478589.0
2019-05-09 11:30:00,39.98,40.19,39.97,40.09,377661.0,37.4705,37.6674,37.4612,37.5736,377661.0
2019-05-09 11:40:00,40.1,40.26,40.05,40.23,282785.0,37.583,37.733,37.5361,37.7048,282785.0
2019-05-09 11:50:00,40.23,40.42,40.2,40.32,300665.0,37.7048,37.8829,37.6767,37.7892,300665.0
2019-05-09 12:00:00,40.32,40.35,40.15,40.26,156355.0,37.7892,37.8173,37.6299,37.733,156355.0
2019-05-09 12:10:00,40.25,40.35,40.21,40.33,105883.0,37.7236,37.8173,37.6861,37.7986,105883.0
2019-05-09 12:20:00,40.33,40.53,40.29,40.44,243068.0,37.7986,37.986,37.7611,37.9017,243068.0
2019-05-09 12:30:00,40.45,40.75,40.44,40.73,383768.0,37.911,38.1922,37.9017,38.1735,383768.0
2019-05-09 12:40:00,40.74,40.96,40.68,40.8,264326.0,38.1828,38.389,38.1266,38.2391,264326.0
2019-05-09 12:50:00,40.8,40.86,40.72,40.81,132461.0,38.2391,38.2953,38.1641,38.2484,132461.0
2019-05-09 13:00:00,40.81,40.93,40.81,40.9,199743.0,38.2484,38.3609,38.2484,38.3328,199743.0
2019-05-09 13:10:00,40.91,40.97,40.85,40.86,303634.0,38.3422,38.3984,38.2859,38.2953,303634.0
2019-05-09 13:20:00,40.86,40.98,40.81,40.95,145049.0,38.2953,38.4078,38.2484,38.3796,145049.0
2019-05-09 13:30:00,40.94,41.03,40.91,41.0,173951.0,38.3703,38.4546,38.3422,38.4265,173951.0
2019-05-09 13:40:00,41.0,41.18,40.94,41.18,125620.0,38.4265,38.5952,38.3703,38.5952,125620.0
2019-05-09 13:50:00,41.18,41.19,40.99,41.01,109864.0,38.5952,38.6046,38.4171,38.4359,109864.0
2019-05-09 14:00:00,41.01,41.08,40.84,40.89,177409.0,38.4359,38.5015,38.2766,38.3234,177409.0
2019-05-09 14:10:00,40.89,40.97,40.82,40.95,125533.0,38.3234,38.3984,38.2578,38.3796,125533.0
2019-05-09 14:20:00,40.95,41.0,40.84,40.93,140803.0,38.3796,38.4265,38.2766,38.3609,140803.0
2019-05-09 14:30:00,40.93,41.02,40.92,40.97,91200.0,38.3609,38.4453,38.3515,38.3984,91200.0
2019-05-09 14:40:00,40.97,41.05,40.89,40.9,75828.0,38.3984,38.4734,38.3234,38.3328,75828.0
2019-05-09 14:50:00,40.9,40.97,40.77,40.79,133278.0,38.3328,38.3984,38.2109,38.2297,133278.0
2019-05-09 15:00:00,40.79,40.83,40.65,40.68,165479.0,38.2297,38.2672,38.0985,38.1266,165479.0
2019-05-09 15:10:00,40.68,40.8,40.67,40.77,219665.0,38.1266,38.2391,38.1172,38.2109,219665.0
2019-05-09 15:20:00,40.77,40.92,40.7,40.91,123804.0,38.2109,38.3515,38.1453,38.3422,123804.0
2019-05-09 15:30:00,40.92,41.07,40.91,41.07,190122.0,38.3515,38.4921,38.3422,38.4921,190122.0
2019-05-09 15:40:00,41.07,41.07,40.85,40.85,307849.0,38.4921,38.4921,38.2859,38.2859,307849.0
2019-05-09 15:50:00,40.85,41.01,40.85,40.94,681795.0,38.2859,38.4359,38.2859,38.3703,681795.0
2019-05-10 09:30:00,40.79,41.17,40.62,41.17,529788.0,38.2297,38.5858,38.0704,38.5858,529788.0
2019-05-10 09:40:00,41.17,41.19,40.92,41.14,139556.0,38.5858,38.6046,38.3515,38.5577,139556.0
2019-05-10 09:50:00,41.14,41.18,40.84,40.84,98371.0,38.5577,38.5952,38.2766,38.2766,98371.0
2019-05-10 10:00:00,40.84,40.88,40.71,40.77,138618.0,38.2766,38.314,38.1547,38.2109,138618.0
2019-05-10 10:10:00,40.77,40.79,40.5,40.61,176172.0,38.2109,38.2297,37.9579,38.061,176172.0
2019-05-10 10:20:00,40.61,40.68,40.53,40.57,256787.0,38.061,38.1266,37.986,38.0235,256787.0
2019-05-10 10:30:00,40.57,40.58,40.22,40.26,373720.0,38.0235,38.0329,37.6955,37.733,373720.0
2019-05-10 10:40:00,40.27,40.39,40.03,40.34,406810.0,37.7423,37.8548,37.5174,37.8079,406810.0
2019-05-10 10:50:00,40.34,40.36,40.06,40.07,284398.0,37.8079,37.8267,37.5455,37.5549,284398.0
2019-05-10 11:00:00,40.06,40.25,39.97,40.23,293604.0,37.5455,37.7236,37.4612,37.7048,293604.0
2019-05-10 11:10:00,40.23,40.29,40.09,40.26,119409.0,37.7048,37.7611,37.5736,37.733,119409.0
2019-05-10 11:20:00,40.26,40.3,40.08,40.09,285013.0,37.733,37.7704,37.5643,37.5736,285013.0
2019-05-10 11:30:00,40.1,40.13,39.94,39.95,246106.0,37.583,37.6111,37.433,37.4424,246106.0
2019-05-10 11:40:00,39.96,39.97,39.78,39.86,242601.0,37.4518,37.4612,37.2831,37.3581,242601.0
2019-05-10 11:50:00,39.85,40.08,39.83,39.89,255087.0,37.3487,37.5643,37.3299,37.3862,255087.0
2019-05-10 12:00:00,39.9,40.1,39.9,39.91,153033.0,37.3956,37.583,37.3956,37.4049,153033.0
2019-05-10 12:10:00,39.93,40.22,39.92,40.22,132970.0,37.4237,37.6955,37.4143,37.6955,132970.0
2019-05-10 12:20:00,40.22,40.31,40.17,40.26,97749.0,37.6955,37.7798,37.6486,37.733,97749.0
2019-05-10 12:30:00,40.26,40.46,40.23,40.38,111127.0,37.733,37.9204,37.7048,37.8454,111127.0
2019-05-10 12:40:00,40.38,40.42,40.2,40.23,163589.0,37.8454,37.8829,37.6767,37.7048,163589.0
2019-05-10 12:50:00,40.24,40.48,40.24,40.41,110195.0,37.7142,37.9391,37.7142,37.8735,110195.0
2019-05-10 13:00:00,40.41,40.57,40.37,40.43,158919.0,37.8735,38.0235,37.8361,37.8923,158919.0
2019-05-10 13:10:00,40.43,40.6,40.36,40.58,82368.0,37.8923,38.0516,37.8267,38.0329,82368.0
2019-05-10 13:20:00,40.58,40.69,40.57,40.64,84334.0,38.0329,38.136,38.0235,38.0891,84334.0
2019-05-10 13:30:00,40.64,40.65,40.58,40.62,79589.0,38.0891,38.0985,38.0329,38.0704,79589.0
2019-05-10 13:40:00,40.6,40.73,40.59,40.69,105426.0,38.0516,38.1735,38.0422,38.136,105426.0
2019-05-10 13:50:00,40.69,40.75,40.66,40.69,49805.0,38.136,38.1922,38.1078,38.136,49805.0
2019-05-10 14:00:00,40.69,40.79,40.67,40.75,57191.0,38.136,38.2297,38.1172,38.1922,57191.0
2019-05-10 14:10:00,40.75,40.76,40.49,40.53,110916.0,38.1922,38.2016,37.9485,37.986,110916.0
2019-05-10 14:20:00,40.54,40.57,40.47,40.52,73105.0,37.9954,38.0235,37.9298,37.9766,73105.0
2019-05-10 14:30:00,40.53,40.64,40.51,40.62,64021.0,37.986,38.0891,37.9673,38.0704,64021.0
2019-05-10 14:40:00,40.63,40.65,40.5,40.54,224371.0,38.0797,38.0985,37.9579,37.9954,224371.0
2019-05-10 14:50:00,40.54,40.72,40.53,40.58,126432.0,37.9954,38.1641,37.986,38.0329,126432.0
2019-05-10 15:00:00,40.58,40.73,40.58,40.65,74230.0,38.0329,38.1735,38.0329,38.0985,74230.0
2019-05-10 15:10:00,40.65,40.83,40.62,40.81,124033.0,38.0985,38.2672,38.0704,38.2484,124033.0
2019-05-10 15:20:00,40.81,40.96,40.8,40.93,158970.0,38.2484,38.389,38.2391,38.3609,158970.0
2019-05-10 15:30:00,40.93,40.95,40.73,40.75,132747.0,38.3609,38.3796,38.1735,38.1922,132747.0
2019-05-10 15:40:00,40.75,40.76,40.61,40.62,193977.0,38.1922,38.2016,38.061,38.0704,193977.0
2019-05-10 15:50:00,40.62,40.86,40.6,40.81,675701.0,38.0704,38.2953,38.0516,38.2484,675701.0
2019-05-13 09:30:00,39.26,39.57,39.09,39.5,655293.0,36.7957,37.0863,36.6364,37.0207,655293.0
2019-05-13 09:40:00,39.5,39.64,39.21,39.37,395618.0,37.0207,37.1519,36.7489,36.8988,395618.0
2019-05-13 09:50:00,39.36,39.36,38.93,39.0,411805.0,36.8894,36.8894,36.4864,36.552,411805.0
2019-05-13 10:00:00,38.99,38.99,38.67,38.9,477394.0,36.5427,36.5427,36.2428,36.4583,477394.0
2019-05-13 10:10:00,38.92,39.19,38.87,39.05,218074.0,36.4771,36.7301,36.4302,36.5989,218074.0
2019-05-13 10:20:00,39.05,39.14,38.93,39.03,189486.0,36.5989,36.6833,36.4864,36.5802,189486.0
2019-05-13 10:30:00,39.01,39.22,38.93,39.19,212766.0,36.5614,36.7582,36.4864,36.7301,212766.0
2019-05-13 10:40:00,39.19,39.35,39.11,39.15,175510.0,36.7301,36.8801,36.6551,36.6926,175510.0
2019-05-13 10:50:00,39.14,39.3,39.11,39.27,154243.0,36.6833,36.8332,36.6551,36.8051,154243.0
2019-05-13 11:00:00,39.28,39.37,39.02,39.02,179304.0,36.8145,36.8988,36.5708,36.5708,179304.0
2019-05-13 11:10:00,39.02,39.11,38.84,38.9,188151.0,36.5708,36.6551,36.4021,36.4583,188151.0
2019-05-13 11:20:00,38.91,39.08,38.88,39.0,270791.0,36.4677,36.627,36.4396,36.552,270791.0
2019-05-13 11:30:00,39.0,39.13,38.95,39.04,212724.0,36.552,36.6739,36.5052,36.5895,212724.0
2019-05-13 11:40:00,39.02,39.06,38.94,39.0,149411.0,36.5708,36.6083,36.4958,36.552,149411.0
2019-05-13 11:50:00,39.01,39.15,38.9,39.12,141296.0,36.5614,36.6926,36.4583,36.6645,141296.0
2019-05-13 12:00:00,39.12,39.13,39.0,39.07,131922.0,36.6645,36.6739,36.552,36.6177,131922.0
2019-05-13 12:10:00,39.07,39.23,39.06,39.23,188892.0,36.6177,36.7676,36.6083,36.7676,188892.0
2019-05-13 12:20:00,39.22,39.23,39.01,39.13,132915.0,36.7582,36.7676,36.5614,36.6739,132915.0
2019-05-13 12:30:00,39.14,39.24,39.07,39.16,114195.0,36.6833,36.777,36.6177,36.702,114195.0
2019-05-13 12:40:00,39.15,39.25,39.09,39.2,94912.0,36.6926,36.7864,36.6364,36.7395,94912.0
2019-05-13 12:50:00,39.21,39.21,39.01,39.04,139101.0,36.7489,36.7489,36.5614,36.5895,139101.0
2019-05-13 13:00:00,39.03,39.05,38.95,38.98,146065.0,36.5802,36.5989,36.5052,36.5333,146065.0
2019-05-13 13:10:00,38.98,39.01,38.9,38.91,100542.0,36.5333,36.5614,36.4583,36.4677,100542.0
2019-05-13 13:20:00,38.91,39.01,38.89,38.93,81433.0,36.4677,36.5614,36.4489,36.4864,81433.0
2019-05-13 13:30:00,38.93,39.16,38.92,39.08,114480.0,36.4864,36.702,36.4771,36.627,114480.0
2019-05-13 13:40:00,39.07,39.15,39.02,39.08,114021.0,36.6177,36.6926,36.5708,36.627,114021.0
2019-05-13 13:50:00,39.08,39.15,39.03,39.14,98616.0,36.627,36.6926,36.5802,36.6833,98616.0
2019-05-13 14:00:00,39.13,39.26,39.1,39.19,78894.0,36.6739,36.7957,36.6458,36.7301,78894.0
2019-05-13 14:10:00,39.19,39.2,38.98,39.02,137354.0,36.7301,36.7395,36.5333,36.5708,137354.0
2019-05-13 14:20:00,39.03,39.4,39.02,39.3,200048.0,36.5802,36.9269,36.5708,36.8332,200048.0
2019-05-13 14:30:00,39.31,39.35,39.24,39.31,108575.0,36.8426,36.8801,36.777,36.8426,108575.0
2019-05-13 14:40:00,39.31,39.38,39.21,39.36,101124.0,36.8426,36.9082,36.7489,36.8894,101124.0
2019-05-13 14:50:00,39.36,39.51,39.36,39.4,115304.0,36.8894,37.03,36.8894,36.9269,115304.0
2019-05-13 15:00:00,39.39,39.47,39.31,39.34,102387.0,36.9176,36.9925,36.8426,36.8707,102387.0
2019-05-13 15:10:00,39.34,39.38,39.26,39.29,132798.0,36.8707,36.9082,36.7957,36.8238,132798.0
2019-05-13 15:20:00,39.28,39.3,39.18,39.25,189367.0,36.8145,36.8332,36.7207,36.7864,189367.0
2019-05-13 15:30:00,39.24,39.25,38.98,39.07,243990.0,36.777,36.7864,36.5333,36.6177,243990.0
2019-05-13 15:40:00,39.08,39.17,39.06,39.14,279539.0,36.627,36.7114,36.6083,36.6833,279539.0
2019-05-13 15:50:00,39.13,39.18,39.06,39.07,823631.0,36.6739,36.7207,36.6083,36.6177,823631.0
2019-05-14 09:30:00,39.62,39.98,39.4,39.86,428779.0,37.1331,37.4705,36.9269,37.3581,428779.0
2019-05-14 09:40:00,39.85,39.98,39.55,39.57,183418.0,37.3487,37.4705,37.0675,37.0863,183418.0
2019-05-14 09:50:00,39.56,39.78,39.55,39.75,158621.0,37.0769,37.2831,37.0675,37.255,158621.0
2019-05-14 10:00:00,39.75,39.99,39.75,39.98,360017.0,37.255,37.4799,37.255,37.4705,360017.0
2019-05-14 10:10:00,39.98,40.05,39.89,40.04,325661.0,37.4705,37.5361,37.3862,37.5268,325661.0
2019-05-14 10:20:00,40.05,40.12,40.0,40.09,227766.0,37.5361,37.6017,37.4893,37.5736,227766.0
2019-05-14 10:30:00,40.08,40.11,39.99,40.09,216342.0,37.5643,37.5924,37.4799,37.5736,216342.0
2019-05-14 10:40:00,40.09,40.16,40.01,40.07,174546.0,37.5736,37.6392,37.4986,37.5549,174546.0
2019-05-14 10:50:00,40.08,40.13,40.0,40.13,181123.0,37.5643,37.6111,37.4893,37.6111,181123.0
2019-05-14 11:00:00,40.13,40.2,40.0,40.16,139015.0,37.6111,37.6767,37.4893,37.6392,139015.0
2019-05-14 11:10:00,40.15,40.2,40.06,40.11,107286.0,37.6299,37.6767,37.5455,37.5924,107286.0
2019-05-14 11:20:00,40.11,40.27,40.08,40.26,206479.0,37.5924,37.7423,37.5643,37.733,206479.0
2019-05-14 11:30:00,40.26,40.32,40.2,40.21,159095.0,37.733,37.7892,37.6767,37.6861,159095.0
2019-05-14 11:40:00,40.21,40.22,40.15,40.19,124899.0,37.6861,37.6955,37.6299,37.6674,124899.0
2019-05-14 11:50:00,40.19,40.22,40.12,40.19,74094.0,37.6674,37.6955,37.6017,37.6674,74094.0
2019-05-14 12:00:00,40.19,40.32,40.17,40.25,77416.0,37.6674,37.7892,37.6486,37.7236,77416.0
2019-05-14 12:10:00,40.24,40.27,40.07,40.09,85842.0,37.7142,37.7423,37.5549,37.5736,85842.0
2019-05-14 12:20:00,40.09,40.2,40.09,40.13,74348.0,37.5736,37.6767,37.5736,37.6111,74348.0
2019-05-14 12:30:00,40.13,40.23,40.13,40.21,104731.0,37.6111,37.7048,37.6111,37.6861,104731.0
2019-05-14 12:40:00,40.21,40.25,40.18,40.23,55318.0,37.6861,37.7236,37.658,37.7048,55318.0
2019-05-14 12:50:00,40.23,40.24,40.18,40.19,41812.0,37.7048,37.7142,37.658,37.6674,41812.0
2019-05-14 13:00:00,40.19,40.26,40.19,40.25,92097.0,37.6674,37.733,37.6674,37.7236,92097.0
2019-05-14 13:10:00,40.24,40.33,40.24,40.26,62324.0,37.7142,37.7986,37.7142,37.733,62324.0
2019-05-14 13:20:00,40.26,40.33,40.25,40.29,47316.0,37.733,37.7986,37.7236,37.7611,47316.0
2019-05-14 13:30:00,40.29,40.35,40.29,40.35,45992.0,37.7611,37.8173,37.7611,37.8173,45992.0
2019-05-14 13:40:00,40.35,40.37,40.3,40.37,45681.0,37.8173,37.8361,37.7704,37.8361,45681.0
2019-05-14 13:50:00,40.36,40.39,40.32,40.36,49782.0,37.8267,37.8548,37.7892,37.8267,49782.0
2019-05-14 14:00:00,40.37,40.39,40.09,40.15,102970.0,37.8361,37.8548,37.5736,37.6299,102970.0
2019-05-14 14:10:00,40.15,40.17,40.05,40.11,129050.0,37.6299,37.6486,37.5361,37.5924,129050.0
2019-05-14 14:20:00,40.1,40.21,40.1,40.18,117916.0,37.583,37.6861,37.583,37.658,117916.0
2019-05-14 14:30:00,40.17,40.33,40.16,40.31,65484.0,37.6486,37.7986,37.6392,37.7798,65484.0
2019-05-14 14:40:00,40.31,40.31,40.09,40.1,65171.0,37.7798,37.7798,37.5736,37.583,65171.0
2019-05-14 14:50:00,40.1,40.14,40.04,40.11,68614.0,37.583,37.6205,37.5268,37.5924,68614.0
2019-05-14 15:00:00,40.11,40.27,40.08,40.26,73453.0,37.5924,37.7423,37.5643,37.733,73453.0
2019-05-14 15:10:00,40.26,40.26,40.17,40.23,77227.0,37.733,37.733,37.6486,37.7048,77227.0
2019-05-14 15:20:00,40.24,40.26,40.16,40.2,72571.0,37.7142,37.733,37.6392,37.6767,72571.0
2019-05-14 15:30:00,40.19,40.19,39.98,40.05,369722.0,37.6674,37.6674,37.4705,37.5361,369722.0
2019-05-14 15:40:00,40.05,40.12,40.0,40.05,192398.0,37.5361,37.6017,37.4893,37.5361,192398.0
2019-05-14 15:50:00,40.06,40.07,39.99,40.0,1087289.0,37.5455,37.5549,37.4799,37.4893,1087289.0
2019-05-15 09:30:00,40.41,40.92,40.11,40.82,833001.0,37.8735,38.3515,37.5924,38.2578,833001.0
2019-05-15 09:40:00,40.81,40.85,40.53,40.61,279962.0,38.2484,38.2859,37.986,38.061,279962.0
2019-05-15 09:50:00,40.59,40.88,40.5,40.81,369180.0,38.0422,38.314,37.9579,38.2484,369180.0
2019-05-15 10:00:00,40.8,40.89,40.43,40.57,307411.0,38.2391,38.3234,37.8923,38.0235,307411.0
2019-05-15 10:10:00,40.57,41.12,40.55,41.01,516271.0,38.0235,38.539,38.0048,38.4359,516271.0
2019-05-15 10:20:00,41.01,41.37,40.99,41.32,362776.0,38.4359,38.7733,38.4171,38.7264,362776.0
2019-05-15 10:30:00,41.32,41.43,41.15,41.2,288463.0,38.7264,38.8295,38.5671,38.614,288463.0
2019-05-15 10:40:00,41.2,41.34,41.18,41.33,123008.0,38.614,38.7452,38.5952,38.7358,123008.0
2019-05-15 10:50:00,41.34,41.58,41.28,41.42,568176.0,38.7452,38.9701,38.6889,38.8201,568176.0
2019-05-15 11:00:00,41.43,41.52,41.29,41.51,206566.0,38.8295,38.9139,38.6983,38.9045,206566.0
2019-05-15 11:10:00,41.49,41.55,41.34,41.4,215403.0,38.8858,38.942,38.7452,38.8014,215403.0
2019-05-15 11:20:00,41.41,41.44,41.23,41.43,373919.0,38.8108,38.8389,38.6421,38.8295,373919.0
2019-05-15 11:30:00,41.42,41.54,41.39,41.52,266428.0,38.8201,38.9326,38.792,38.9139,266428.0
2019-05-15 11:40:00,41.52,41.67,41.49,41.54,262111.0,38.9139,39.0545,38.8858,38.9326,262111.0
2019-05-15 11:50:00,41.56,41.69,41.53,41.66,157726.0,38.9514,39.0732,38.9232,39.0451,157726.0
2019-05-15 12:00:00,41.67,41.74,41.57,41.68,255688.0,39.0545,39.1201,38.9607,39.0638,255688.0
2019-05-15 12:10:00,41.68,41.71,41.54,41.55,137133.0,39.0638,39.0919,38.9326,38.942,137133.0
2019-05-15 12:20:00,41.55,41.57,41.43,41.45,112396.0,38.942,38.9607,38.8295,38.8483,112396.0
2019-05-15 12:30:00,41.45,41.57,41.45,41.53,110077.0,38.8483,38.9607,38.8483,38.9232,110077.0
2019-05-15 12:40:00,41.53,41.6,41.5,41.53,66853.0,38.9232,38.9888,38.8951,38.9232,66853.0
2019-05-15 12:50:00,41.52,41.56,41.46,41.53,431189.0,38.9139,38.9514,38.8576,38.9232,431189.0
2019-05-15 13:00:00,41.54,41.65,41.49,41.6,107961.0,38.9326,39.0357,38.8858,38.9888,107961.0
2019-05-15 13:10:00,41.59,41.61,41.48,41.5,99715.0,38.9795,38.9982,38.8764,38.8951,99715.0
2019-05-15 13:20:00,41.51,41.55,41.47,41.54,91466.0,38.9045,38.942,38.867,38.9326,91466.0
2019-05-15 13:30:00,41.55,41.62,41.54,41.6,78604.0,38.942,39.0076,38.9326,38.9888,78604.0
2019-05-15 13:40:00,41.6,41.63,41.55,41.6,50758.0,38.9888,39.017,38.942,38.9888,50758.0
2019-05-15 13:50:00,41.6,41.62,41.55,41.57,57272.0,38.9888,39.0076,38.942,38.9607,57272.0
2019-05-15 14:00:00,41.56,41.63,41.54,41.58,74881.0,38.9514,39.017,38.9326,38.9701,74881.0
2019-05-15 14:10:00,41.59,41.69,41.59,41.66,105275.0,38.9795,39.0732,38.9795,39.0451,105275.0
2019-05-15 14:20:00,41.67,41.74,41.65,41.69,135431.0,39.0545,39.1201,39.0357,39.0732,135431.0
2019-05-15 14:30:00,41.69,41.72,41.64,41.66,167045.0,39.0732,39.1013,39.0263,39.0451,167045.0
2019-05-15 14:40:00,41.66,41.86,41.65,41.83,300130.0,39.0451,39.2325,39.0357,39.2044,300130.0
2019-05-15 14:50:00,41.84,41.85,41.63,41.67,178006.0,39.2138,39.2232,39.017,39.0545,178006.0
2019-05-15 15:00:00,41.68,41.75,41.64,41.69,107010.0,39.0638,39.1294,39.0263,39.0732,107010.0
2019-05-15 15:10:00,41.68,41.71,41.66,41.66,122442.0,39.0638,39.0919,39.0451,39.0451,122442.0
2019-05-15 15:20:00,41.67,41.72,41.66,41.66,120199.0,39.0545,39.1013,39.0451,39.0451,120199.0
2019-05-15 15:30:00,41.66,41.68,41.51,41.58,456320.0,39.0451,39.0638,38.9045,38.9701,456320.0
2019-05-15 15:40:00,41.59,41.66,41.54,41.56,443949.0,38.9795,39.0451,38.9326,38.9514,443949.0
2019-05-15 15:50:00,41.56,41.6,41.48,41.51,757303.0,38.9514,38.9888,38.8764,38.9045,757303.0
2019-05-16 09:30:00,41.23,41.63,41.07,41.16,463480.0,38.6421,39.017,38.4921,38.5765,463480.0
2019-05-16 09:40:00,41.16,41.5,41.04,41.38,427312.0,38.5765,38.8951,38.464,38.7827,427312.0
2019-05-16 09:50:00,41.39,41.43,41.15,41.22,287070.0,38.792,38.8295,38.5671,38.6327,287070.0
2019-05-16 10:00:00,41.23,41.25,40.96,41.03,445213.0,38.6421,38.6608,38.389,38.4546,445213.0
2019-05-16 10:10:00,41.02,41.39,40.99,41.36,333366.0,38.4453,38.792,38.4171,38.7639,333366.0
2019-05-16 10:20:00,41.36,41.43,41.3,41.39,138852.0,38.7639,38.8295,38.7077,38.792,138852.0
2019-05-16 10:30:00,41.38,41.56,41.36,41.54,179377.0,38.7827,38.9514,38.7639,38.9326,179377.0
2019-05-16 10:40:00,41.55,41.78,41.55,41.77,170535.0,38.942,39.1575,38.942,39.1482,170535.0
2019-05-16 10:50:00,41.78,42.0,41.77,42.0,414662.0,39.1575,39.3637,39.1482,39.3637,414662.0
2019-05-16 11:00:00,41.99,42.06,41.81,41.82,232459.0,39.3544,39.42,39.1857,39.195,232459.0
2019-05-16 11:10:00,41.83,41.93,41.79,41.93,221959.0,39.2044,39.2981,39.1669,39.2981,221959.0
2019-05-16 11:20:00,41.93,41.94,41.8,41.83,150134.0,39.2981,39.3075,39.1763,39.2044,150134.0
2019-05-16 11:30:00,41.83,41.9,41.75,41.84,131408.0,39.2044,39.27,39.1294,39.2138,131408.0
2019-05-16 11:40:00,41.86,41.99,41.84,41.89,110119.0,39.2325,39.3544,39.2138,39.2606,110119.0
2019-05-16 11:50:00,41.9,41.96,41.85,41.89,105993.0,39.27,39.3263,39.2232,39.2606,105993.0
2019-05-16 12:00:00,41.9,41.94,41.86,41.9,78863.0,39.27,39.3075,39.2325,39.27,78863.0
2019-05-16 12:10:00,41.9,42.1,41.89,42.1,167674.0,39.27,39.4575,39.2606,39.4575,167674.0
2019-05-16 12:20:00,42.09,42.15,42.04,42.09,182975.0,39.4481,39.5043,39.4012,39.4481,182975.0
2019-05-16 12:30:00,42.08,42.19,42.03,42.06,145890.0,39.4387,39.5418,39.3919,39.42,145890.0
2019-05-16 12:40:00,42.06,42.09,42.02,42.03,106705.0,39.42,39.4481,39.3825,39.3919,106705.0
2019-05-16 12:50:00,42.02,42.06,42.0,42.05,80186.0,39.3825,39.42,39.3637,39.4106,80186.0
2019-05-16 13:00:00,42.05,42.12,41.95,42.0,128153.0,39.4106,39.4762,39.3169,39.3637,128153.0
2019-05-16 13:10:00,41.99,42.04,41.96,41.98,69282.0,39.3544,39.4012,39.3263,39.345,69282.0
2019-05-16 13:20:00,41.97,42.03,41.95,42.0,91908.0,39.3356,39.3919,39.3169,39.3637,91908.0
2019-05-16 13:30:00,41.99,42.0,41.92,41.93,93928.0,39.3544,39.3637,39.2888,39.2981,93928.0
2019-05-16 13:40:00,41.93,41.95,41.8,41.83,95521.0,39.2981,39.3169,39.1763,39.2044,95521.0
2019-05-16 13:50:00,41.82,41.91,41.8,41.89,87437.0,39.195,39.2794,39.1763,39.2606,87437.0
2019-05-16 14:00:00,41.89,41.95,41.87,41.9,119329.0,39.2606,39.3169,39.2419,39.27,119329.0
2019-05-16 14:10:00,41.9,42.0,41.85,41.98,96243.0,39.27,39.3637,39.2232,39.345,96243.0
2019-05-16 14:20:00,41.98,42.09,41.92,42.09,115608.0,39.345,39.4481,39.2888,39.4481,115608.0
2019-05-16 14:30:00,42.08,42.12,42.04,42.09,111736.0,39.4387,39.4762,39.4012,39.4481,111736.0
2019-05-16 14:40:00,42.1,42.18,42.04,42.15,114368.0,39.4575,39.5324,39.4012,39.5043,114368.0
2019-05-16 14:50:00,42.15,42.17,42.0,42.1,135846.0,39.5043,39.5231,39.3637,39.4575,135846.0
2019-05-16 15:00:00,42.09,42.1,42.01,42.04,265392.0,39.4481,39.4575,39.3731,39.4012,265392.0
2019-05-16 15:10:00,42.03,42.06,41.95,41.95,264202.0,39.3919,39.42,39.3169,39.3169,264202.0
2019-05-16 15:20:00,41.96,42.0,41.9,41.95,375782.0,39.3263,39.3637,39.27,39.3169,375782.0
2019-05-16 15:30:00,41.95,41.96,41.78,41.92,472752.0,39.3169,39.3263,39.1575,39.2888,472752.0
2019-05-16 15:40:00,41.93,42.03,41.91,41.95,435508.0,39.2981,39.3919,39.2794,39.3169,435508.0
2019-05-16 15:50:00,41.95,41.96,41.61,41.66,1129605.0,39.3169,39.3263,38.9982,39.0451,1129605.0
2019-05-17 09:30:00,43.39,43.98,42.84,43.38,2910462.0,40.6665,41.2195,40.151,40.6571,2910462.0
2019-05-17 09:40:00,43.37,43.85,43.26,43.64,1161909.0,40.6477,41.0976,40.5447,40.9008,1161909.0
2019-05-17 09:50:00,43.62,43.96,43.55,43.84,861119.0,40.8821,41.2007,40.8165,41.0882,861119.0
2019-05-17 10:00:00,43.86,43.96,43.68,43.85,488009.0,41.107,41.2007,40.9383,41.0976,488009.0
2019-05-17 10:10:00,43.86,43.86,43.55,43.81,396840.0,41.107,41.107,40.8165,41.0601,396840.0
2019-05-17 10:20:00,43.82,44.2,43.68,44.05,805983.0,41.0695,41.4257,40.9383,41.2851,805983.0
2019-05-17 10:30:00,44.04,44.04,43.64,43.73,466525.0,41.2757,41.2757,40.9008,40.9852,466525.0
2019-05-17 10:40:00,43.73,43.96,43.61,43.87,368838.0,40.9852,41.2007,40.8727,41.1164,368838.0
2019-05-17 10:50:00,43.88,44.2,43.87,44.09,427634.0,41.1257,41.4257,41.1164,41.3226,427634.0
2019-05-17 11:00:00,44.09,44.25,44.0,44.13,334752.0,41.3226,41.4725,41.2382,41.36,334752.0
2019-05-17 11:10:00,44.14,44.36,43.98,44.05,480060.0,41.3694,41.5756,41.2195,41.2851,480060.0
2019-05-17 11:20:00,44.05,44.21,43.87,43.9,370785.0,41.2851,41.435,41.1164,41.1445,370785.0
2019-05-17 11:30:00,43.9,43.92,43.65,43.67,335443.0,41.1445,41.1632,40.9102,40.9289,335443.0
2019-05-17 11:40:00,43.67,43.77,43.47,43.59,404940.0,40.9289,41.0226,40.7415,40.8539,404940.0
2019-05-17 11:50:00,43.59,43.78,43.52,43.69,216113.0,40.8539,41.032,40.7883,40.9477,216113.0
2019-05-17 12:00:00,43.69,43.72,43.51,43.61,153231.0,40.9477,40.9758,40.779,40.8727,153231.0
2019-05-17 12:10:00,43.6,43.66,43.51,43.6,206075.0,40.8633,40.9195,40.779,40.8633,206075.0
2019-05-17 12:20:00,43.61,43.63,43.47,43.5,167553.0,40.8727,40.8914,40.7415,40.7696,167553.0
2019-05-17 12:30:00,43.5,43.5,43.3,43.35,234377.0,40.7696,40.7696,40.5821,40.629,234377.0
2019-05-17 12:40:00,43.35,43.56,43.3,43.5,247148.0,40.629,40.8258,40.5821,40.7696,247148.0
2019-05-17 12:50:00,43.5,43.59,43.42,43.52,141740.0,40.7696,40.8539,40.6946,40.7883,141740.0
2019-05-17 13:00:00,43.53,43.53,43.37,43.49,107482.0,40.7977,40.7977,40.6477,40.7602,107482.0
2019-05-17 13:10:00,43.5,43.68,43.49,43.66,189652.0,40.7696,40.9383,40.7602,40.9195,189652.0
2019-05-17 13:20:00,43.66,43.7,43.45,43.45,168518.0,40.9195,40.957,40.7227,40.7227,168518.0
2019-05-17 13:30:00,43.46,43.62,43.41,43.57,137111.0,40.7321,40.8821,40.6852,40.8352,137111.0
2019-05-17 13:40:00,43.56,43.59,43.42,43.48,152856.0,40.8258,40.8539,40.6946,40.7508,152856.0
2019-05-17 13:50:00,43.47,43.5,43.4,43.49,174568.0,40.7415,40.7696,40.6759,40.7602,174568.0
2019-05-17 14:00:00,43.48,43.58,43.39,43.43,136304.0,40.7508,40.8446,40.6665,40.704,136304.0
2019-05-17 14:10:00,43.43,43.49,43.35,43.48,104423.0,40.704,40.7602,40.629,40.7508,104423.0
2019-05-17 14:20:00,43.49,43.5,43.41,43.47,105084.0,40.7602,40.7696,40.6852,40.7415,105084.0
2019-05-17 14:30:00,43.46,43.47,43.39,43.4,204936.0,40.7321,40.7415,40.6665,40.6759,204936.0
2019-05-17 14:40:00,43.41,43.43,43.29,43.43,286085.0,40.6852,40.704,40.5728,40.704,286085.0
2019-05-17 14:50:00,43.43,43.48,43.38,43.46,161199.0,40.704,40.7508,40.6571,40.7321,161199.0
2019-05-17 15:00:00,43.45,43.49,43.05,43.05,365173.0,40.7227,40.7602,40.3478,40.3478,365173.0
2019-05-17 15:10:00,43.05,43.1,42.91,42.94,508545.0,40.3478,40.3947,40.2166,40.2447,508545.0
2019-05-17 15:20:00,42.94,42.97,42.78,42.93,307724.0,40.2447,40.2729,40.0948,40.2354,307724.0
2019-05-17 15:30:00,42.93,42.99,42.76,42.77,319546.0,40.2354,40.2916,40.076,40.0854,319546.0
2019-05-17 15:40:00,42.77,42.87,42.62,42.71,600450.0,40.0854,40.1791,39.9448,40.0292,600450.0
2019-05-17 15:50:00,42.7,42.79,42.56,42.72,1354932.0,40.0198,40.1042,39.8886,40.0385,1354932.0
2019-05-20 09:30:00,41.83,42.61,41.76,42.55,1280516.0,39.2044,39.9355,39.1388,39.8792,1280516.0
2019-05-20 09:40:00,42.54,42.76,42.45,42.5,1317953.0,39.8698,40.076,39.7855,39.8324,1317953.0
2019-05-20 09:50:00,42.5,42.66,42.39,42.4,723682.0,39.8324,39.9823,39.7293,39.7386,723682.0
2019-05-20 10:00:00,42.4,42.45,42.18,42.36,539527.0,39.7386,39.7855,39.5324,39.7011,539527.0
2019-05-20 10:10:00,42.36,42.47,42.14,42.14,385435.0,39.7011,39.8042,39.495,39.495,385435.0
2019-05-20 10:20:00,42.15,42.25,42.12,42.18,359403.0,39.5043,39.598,39.4762,39.5324,359403.0
2019-05-20 10:30:00,42.18,42.37,42.15,42.22,268361.0,39.5324,39.7105,39.5043,39.5699,268361.0
2019-05-20 10:40:00,42.22,42.24,41.94,41.94,380078.0,39.5699,39.5887,39.3075,39.3075,380078.0
2019-05-20 10:50:00,41.94,42.01,41.84,41.94,270142.0,39.3075,39.3731,39.2138,39.3075,270142.0
2019-05-20 11:00:00,41.93,41.96,41.54,41.55,361578.0,39.2981,39.3263,38.9326,38.942,361578.0
2019-05-20 11:10:00,41.54,41.85,41.49,41.52,338636.0,38.9326,39.2232,38.8858,38.9139,338636.0
2019-05-20 11:20:00,41.52,41.88,41.47,41.8,297334.0,38.9139,39.2513,38.867,39.1763,297334.0
2019-05-20 11:30:00,41.81,41.9,41.5,41.58,319571.0,39.1857,39.27,38.8951,38.9701,319571.0
2019-05-20 11:40:00,41.59,41.66,41.51,41.65,206443.0,38.9795,39.0451,38.9045,39.0357,206443.0
2019-05-20 11:50:00,41.64,41.69,41.48,41.57,182867.0,39.0263,39.0732,38.8764,38.9607,182867.0
2019-05-20 12:00:00,41.56,41.66,41.51,41.59,215789.0,38.9514,39.0451,38.9045,38.9795,215789.0
2019-05-20 12:10:00,41.58,41.62,41.53,41.57,177448.0,38.9701,39.0076,38.9232,38.9607,177448.0
2019-05-20 12:20:00,41.57,41.58,41.42,41.43,182864.0,38.9607,38.9701,38.8201,38.8295,182864.0
2019-05-20 12:30:00,41.43,41.47,41.38,41.41,310113.0,38.8295,38.867,38.7827,38.8108,310113.0
2019-05-20 12:40:00,41.41,41.44,41.21,41.22,298566.0,38.8108,38.8389,38.6233,38.6327,298566.0
2019-05-20 12:50:00,41.21,41.24,40.96,40.99,399463.0,38.6233,38.6514,38.389,38.4171,399463.0
2019-05-20 13:00:00,40.99,41.05,40.84,40.95,345199.0,38.4171,38.4734,38.2766,38.3796,345199.0
2019-05-20 13:10:00,40.95,41.02,40.86,40.98,215859.0,38.3796,38.4453,38.2953,38.4078,215859.0
2019-05-20 13:20:00,40.99,41.03,40.82,40.88,253739.0,38.4171,38.4546,38.2578,38.314,253739.0
2019-05-20 13:30:00,40.87,40.89,40.67,40.75,597866.0,38.3047,38.3234,38.1172,38.1922,597866.0
2019-05-20 13:40:00,40.75,40.84,40.5,40.62,1264394.0,38.1922,38.2766,37.9579,38.0704,1264394.0
2019-05-20 13:50:00,40.62,40.64,40.37,40.52,1068555.0,38.0704,38.0891,37.8361,37.9766,1068555.0
2019-05-20 14:00:00,40.52,40.54,40.27,40.27,1163353.0,37.9766,37.9954,37.7423,37.7423,1163353.0
2019-05-20 14:10:00,40.27,40.33,40.23,40.27,226760.0,37.7423,37.7986,37.7048,37.7423,226760.0
2019-05-20 14:20:00,40.27,40.44,40.24,40.35,366059.0,37.7423,37.9017,37.7142,37.8173,366059.0
2019-05-20 14:30:00,40.36,40.46,40.29,40.32,240857.0,37.8267,37.9204,37.7611,37.7892,240857.0
2019-05-20 14:40:00,40.33,40.44,40.27,40.27,240215.0,37.7986,37.9017,37.7423,37.7423,240215.0
2019-05-20 14:50:00,40.27,40.4,40.27,40.34,444284.0,37.7423,37.8642,37.7423,37.8079,444284.0
2019-05-20 15:00:00,40.34,40.41,40.29,40.3,300241.0,37.8079,37.8735,37.7611,37.7704,300241.0
2019-05-20 15:10:00,40.3,40.35,40.22,40.34,480507.0,37.7704,37.8173,37.6955,37.8079,480507.0
2019-05-20 15:20:00,40.33,40.42,40.31,40.42,316430.0,37.7986,37.8829,37.7798,37.8829,316430.0
2019-05-20 15:30:00,40.42,40.54,40.36,40.44,458867.0,37.8829,37.9954,37.8267,37.9017,458867.0
2019-05-20 15:40:00,40.44,40.45,40.34,40.38,458041.0,37.9017,37.911,37.8079,37.8454,458041.0
2019-05-20 15:50:00,40.38,40.4,40.26,40.36,1188218.0,37.8454,37.8642,37.733,37.8267,1188218.0
2019-05-21 09:30:00,41.18,41.29,40.87,40.96,781358.0,38.5952,38.6983,38.3047,38.389,781358.0
2019-05-21 09:40:00,40.96,41.16,40.82,41.11,338190.0,38.389,38.5765,38.2578,38.5296,338190.0
2019-05-21 09:50:00,41.12,41.12,40.86,40.91,212017.0,38.539,38.539,38.2953,38.3422,212017.0
2019-05-21 10:00:00,40.88,41.11,40.88,41.0,164477.0,38.314,38.5296,38.314,38.4265,164477.0
2019-05-21 10:10:00,41.0,41.03,40.85,40.91,160055.0,38.4265,38.4546,38.2859,38.3422,160055.0
2019-05-21 10:20:00,40.91,41.09,40.88,41.08,121337.0,38.3422,38.5109,38.314,38.5015,121337.0
2019-05-21 10:30:00,41.08,41.19,41.01,41.19,163423.0,38.5015,38.6046,38.4359,38.6046,163423.0
2019-05-21 10:40:00,41.18,41.2,41.0,41.0,158068.0,38.5952,38.614,38.4265,38.4265,158068.0
2019-05-21 10:50:00,41.01,41.21,41.0,41.08,164272.0,38.4359,38.6233,38.4265,38.5015,164272.0
2019-05-21 11:00:00,41.08,41.11,40.9,41.0,207060.0,38.5015,38.5296,38.3328,38.4265,207060.0
2019-05-21 11:10:00,41.01,41.12,40.93,41.11,141521.0,38.4359,38.539,38.3609,38.5296,141521.0
2019-05-21 11:20:00,41.12,41.36,41.07,41.32,287884.0,38.539,38.7639,38.4921,38.7264,287884.0
2019-05-21 11:30:00,41.32,41.34,41.21,41.3,176179.0,38.7264,38.7452,38.6233,38.7077,176179.0
2019-05-21 11:40:00,41.31,41.31,41.21,41.21,65439.0,38.7171,38.7171,38.6233,38.6233,65439.0
2019-05-21 11:50:00,41.21,41.22,41.08,41.12,105938.0,38.6233,38.6327,38.5015,38.539,105938.0
2019-05-21 12:00:00,41.12,41.23,41.1,41.18,76925.0,38.539,38.6421,38.5202,38.5952,76925.0
2019-05-21 12:10:00,41.19,41.24,41.12,41.14,58766.0,38.6046,38.6514,38.539,38.5577,58766.0
2019-05-21 12:20:00,41.15,41.19,41.1,41.16,47659.0,38.5671,38.6046,38.5202,38.5765,47659.0
2019-05-21 12:30:00,41.16,41.16,41.09,41.15,81167.0,38.5765,38.5765,38.5109,38.5671,81167.0
2019-05-21 12:40:00,41.16,41.23,41.13,41.17,77692.0,38.5765,38.6421,38.5483,38.5858,77692.0
2019-05-21 12:50:00,41.17,41.2,41.11,41.16,63053.0,38.5858,38.614,38.5296,38.5765,63053.0
2019-05-21 13:00:00,41.16,41.18,41.1,41.1,62882.0,38.5765,38.5952,38.5202,38.5202,62882.0
2019-05-21 13:10:00,41.11,41.15,41.1,41.1,57969.0,38.5296,38.5671,38.5202,38.5202,57969.0
2019-05-21 13:20:00,41.1,41.14,41.06,41.06,79879.0,38.5202,38.5577,38.4827,38.4827,79879.0
2019-05-21 13:30:00,41.06,41.15,41.03,41.14,54242.0,38.4827,38.5671,38.4546,38.5577,54242.0
2019-05-21 13:40:00,41.14,41.14,41.05,41.05,45639.0,38.5577,38.5577,38.4734,38.4734,45639.0
2019-05-21 13:50:00,41.05,41.12,41.04,41.11,66500.0,38.4734,38.539,38.464,38.5296,66500.0
2019-05-21 14:00:00,41.11,41.15,41.07,41.07,81925.0,38.5296,38.5671,38.4921,38.4921,81925.0
2019-05-21 14:10:00,41.08,41.17,41.07,41.16,63605.0,38.5015,38.5858,38.4921,38.5765,63605.0
2019-05-21 14:20:00,41.17,41.19,41.13,41.15,81892.0,38.5858,38.6046,38.5483,38.5671,81892.0
2019-05-21 14:30:00,41.16,41.21,41.14,41.19,75751.0,38.5765,38.6233,38.5577,38.6046,75751.0
2019-05-21 14:40:00,41.2,41.21,41.13,41.15,72096.0,38.614,38.6233,38.5483,38.5671,72096.0
2019-05-21 14:50:00,41.15,41.18,41.06,41.09,72128.0,38.5671,38.5952,38.4827,38.5109,72128.0
2019-05-21 15:00:00,41.08,41.08,40.99,41.06,86206.0,38.5015,38.5015,38.4171,38.4827,86206.0
2019-05-21 15:10:00,41.07,41.1,41.01,41.05,72650.0,38.4921,38.5202,38.4359,38.4734,72650.0
2019-05-21 15:20:00,41.05,41.09,41.04,41.08,114647.0,38.4734,38.5109,38.464,38.5015,114647.0
2019-05-21 15:30:00,41.08,41.17,41.07,41.16,172146.0,38.5015,38.5858,38.4921,38.5765,172146.0
2019-05-21 15:40:00,41.15,41.22,41.12,41.22,246636.0,38.5671,38.6327,38.539,38.6327,246636.0
2019-05-21 15:50:00,41.21,41.3,41.19,41.28,830906.0,38.6233,38.7077,38.6046,38.6889,830906.0
2019-05-22 09:30:00,40.75,40.88,40.51,40.69,356604.0,38.3903,38.5128,38.1642,38.3338,356604.0
2019-05-22 09:40:00,40.7,40.74,40.45,40.53,189165.0,38.3432,38.3809,38.1077,38.183,189165.0
2019-05-22 09:50:00,40.52,40.8,40.48,40.66,153309.0,38.1736,38.4374,38.1359,38.3055,153309.0
2019-05-22 10:00:00,40.67,40.7,40.45,40.49,115714.0,38.3149,38.3432,38.1077,38.1453,115714.0
2019-05-22 10:10:00,40.49,40.65,40.35,40.5,179766.0,38.1453,38.2961,38.0134,38.1548,179766.0
2019-05-22 10:20:00,40.5,40.52,40.33,40.35,125944.0,38.1548,38.1736,37.9946,38.0134,125944.0
2019-05-22 10:30:00,40.34,40.41,40.15,40.25,151391.0,38.004,38.07,37.825,37.9192,151391.0
2019-05-22 10:40:00,40.26,40.37,40.2,40.36,128770.0,37.9287,38.0323,37.8721,38.0229,128770.0
2019-05-22 10:50:00,40.36,40.44,40.28,40.35,221012.0,38.0229,38.0982,37.9475,38.0134,221012.0
2019-05-22 11:00:00,40.35,40.35,40.29,40.31,136175.0,38.0134,38.0134,37.9569,37.9758,136175.0
2019-05-22 11:10:00,40.3,40.48,40.28,40.42,154163.0,37.9663,38.1359,37.9475,38.0794,154163.0
2019-05-22 11:20:00,40.42,40.56,40.37,40.52,126970.0,38.0794,38.2113,38.0323,38.1736,126970.0
2019-05-22 11:30:00,40.52,40.58,40.4,40.41,119329.0,38.1736,38.2301,38.0606,38.07,119329.0
2019-05-22 11:40:00,40.4,40.5,40.37,40.5,170165.0,38.0606,38.1548,38.0323,38.1548,170165.0
2019-05-22 11:50:00,40.51,40.63,40.47,40.61,193569.0,38.1642,38.2772,38.1265,38.2584,193569.0
2019-05-22 12:00:00,40.61,40.62,40.46,40.48,108937.0,38.2584,38.2678,38.1171,38.1359,108937.0
2019-05-22 12:10:00,40.48,40.49,40.4,40.41,75342.0,38.1359,38.1453,38.0606,38.07,75342.0
2019-05-22 12:20:00,40.41,40.45,40.35,40.36,67661.0,38.07,38.1077,38.0134,38.0229,67661.0
2019-05-22 12:30:00,40.35,40.37,40.3,40.36,55982.0,38.0134,38.0323,37.9663,38.0229,55982.0
2019-05-22 12:40:00,40.35,40.39,40.31,40.35,72365.0,38.0134,38.0511,37.9758,38.0134,72365.0
2019-05-22 12:50:00,40.35,40.38,40.31,40.34,72137.0,38.0134,38.0417,37.9758,38.004,72137.0
2019-05-22 13:00:00,40.33,40.41,40.28,40.3,91402.0,37.9946,38.07,37.9475,37.9663,91402.0
2019-05-22 13:10:00,40.29,40.47,40.28,40.45,166094.0,37.9569,38.1265,37.9475,38.1077,166094.0
2019-05-22 13:20:00,40.45,40.46,40.35,40.36,69673.0,38.1077,38.1171,38.0134,38.0229,69673.0
2019-05-22 13:30:00,40.36,40.41,40.32,40.37,60597.0,38.0229,38.07,37.9852,38.0323,60597.0
2019-05-22 13:40:00,40.38,40.45,40.36,40.44,61480.0,38.0417,38.1077,38.0229,38.0982,61480.0
2019-05-22 13:50:00,40.45,40.6,40.43,40.52,90197.0,38.1077,38.249,38.0888,38.1736,90197.0
2019-05-22 14:00:00,40.53,40.55,40.43,40.5,60836.0,38.183,38.2019,38.0888,38.1548,60836.0
2019-05-22 14:10:00,40.49,40.53,40.46,40.52,60170.0,38.1453,38.183,38.1171,38.1736,60170.0
2019-05-22 14:20:00,40.53,40.55,40.51,40.53,53545.0,38.183,38.2019,38.1642,38.183,53545.0
2019-05-22 14:30:00,40.54,40.71,40.53,40.68,79020.0,38.1924,38.3526,38.183,38.3243,79020.0
2019-05-22 14:40:00,40.68,40.71,40.64,40.68,75125.0,38.3243,38.3526,38.2867,38.3243,75125.0
2019-05-22 14:50:00,40.67,40.68,40.59,40.65,68575.0,38.3149,38.3243,38.2395,38.2961,68575.0
2019-05-22 15:00:00,40.65,40.72,40.65,40.69,84621.0,38.2961,38.362,38.2961,38.3338,84621.0
2019-05-22 15:10:00,40.7,40.76,40.65,40.67,92423.0,38.3432,38.3997,38.2961,38.3149,92423.0
2019-05-22 15:20:00,40.67,40.74,40.65,40.65,69901.0,38.3149,38.3809,38.2961,38.2961,69901.0
2019-05-22 15:30:00,40.65,40.65,40.58,40.62,139577.0,38.2961,38.2961,38.2301,38.2678,139577.0
2019-05-22 15:40:00,40.63,40.65,40.59,40.62,129220.0,38.2772,38.2961,38.2395,38.2678,129220.0
2019-05-22 15:50:00,40.62,40.64,40.46,40.5,383610.0,38.2678,38.2867,38.1171,38.1548,383610.0
2019-05-23 09:30:00,39.65,39.65,39.25,39.35,577050.0,37.354,37.354,36.9771,37.0714,577050.0
2019-05-23 09:40:00,39.35,39.53,39.29,39.32,368220.0,37.0714,37.2409,37.0148,37.0431,368220.0
2019-05-23 09:50:00,39.31,39.43,39.15,39.42,304461.0,37.0337,37.1467,36.8829,37.1373,304461.0
2019-05-23 10:00:00,39.43,39.59,39.23,39.23,256245.0,37.1467,37.2975,36.9583,36.9583,256245.0
2019-05-23 10:10:00,39.23,39.46,39.2,39.41,168219.0,36.9583,37.175,36.93,37.1279,168219.0
2019-05-23 10:20:00,39.41,39.49,39.3,39.46,143072.0,37.1279,37.2032,37.0242,37.175,143072.0
2019-05-23 10:30:00,39.45,39.56,39.38,39.56,219580.0,37.1656,37.2692,37.0996,37.2692,219580.0
2019-05-23 10:40:00,39.57,39.6,39.49,39.59,242765.0,37.2786,37.3069,37.2032,37.2975,242765.0
2019-05-23 10:50:00,39.6,39.73,39.52,39.64,146433.0,37.3069,37.4293,37.2315,37.3446,146433.0
2019-05-23 11:00:00,39.64,39.66,39.54,39.61,171787.0,37.3446,37.3634,37.2504,37.3163,171787.0
2019-05-23 11:10:00,39.6,39.62,39.46,39.56,147353.0,37.3069,37.3257,37.175,37.2692,147353.0
2019-05-23 11:20:00,39.56,39.77,39.52,39.69,138269.0,37.2692,37.467,37.2315,37.3917,138269.0
2019-05-23 11:30:00,39.69,39.75,39.6,39.66,98048.0,37.3917,37.4482,37.3069,37.3634,98048.0
2019-05-23 11:40:00,39.66,39.66,39.49,39.51,95090.0,37.3634,37.3634,37.2032,37.2221,95090.0
2019-05-23 11:50:00,39.52,39.56,39.42,39.44,290241.0,37.2315,37.2692,37.1373,37.1561,290241.0
2019-05-23 12:00:00,39.43,39.49,39.38,39.41,131784.0,37.1467,37.2032,37.0996,37.1279,131784.0
2019-05-23 12:10:00,39.41,39.54,39.35,39.53,95141.0,37.1279,37.2504,37.0714,37.2409,95141.0
2019-05-23 12:20:00,39.53,39.69,39.47,39.67,152301.0,37.2409,37.3917,37.1844,37.3728,152301.0
2019-05-23 12:30:00,39.66,39.67,39.45,39.49,132563.0,37.3634,37.3728,37.1656,37.2032,132563.0
2019-05-23 12:40:00,39.49,39.58,39.47,39.57,77570.0,37.2032,37.288,37.1844,37.2786,77570.0
2019-05-23 12:50:00,39.56,39.56,39.38,39.42,120385.0,37.2692,37.2692,37.0996,37.1373,120385.0
2019-05-23 13:00:00,39.41,39.52,39.36,39.47,112009.0,37.1279,37.2315,37.0808,37.1844,112009.0
2019-05-23 13:10:00,39.46,39.47,39.34,39.38,124486.0,37.175,37.1844,37.0619,37.0996,124486.0
2019-05-23 13:20:00,39.38,39.55,39.32,39.46,143403.0,37.0996,37.2598,37.0431,37.175,143403.0
2019-05-23 13:30:00,39.45,39.49,39.41,39.49,115130.0,37.1656,37.2032,37.1279,37.2032,115130.0
2019-05-23 13:40:00,39.49,39.5,39.42,39.42,59596.0,37.2032,37.2127,37.1373,37.1373,59596.0
2019-05-23 13:50:00,39.42,39.45,39.35,39.4,76731.0,37.1373,37.1656,37.0714,37.1185,76731.0
2019-05-23 14:00:00,39.4,39.48,39.35,39.35,68074.0,37.1185,37.1938,37.0714,37.0714,68074.0
2019-05-23 14:10:00,39.36,39.44,39.32,39.41,65696.0,37.0808,37.1561,37.0431,37.1279,65696.0
2019-05-23 14:20:00,39.42,39.52,39.35,39.35,103266.0,37.1373,37.2315,37.0714,37.0714,103266.0
2019-05-23 14:30:00,39.36,39.46,39.35,39.42,110065.0,37.0808,37.175,37.0714,37.1373,110065.0
2019-05-23 14:40:00,39.43,39.48,39.38,39.41,106732.0,37.1467,37.1938,37.0996,37.1279,106732.0
2019-05-23 14:50:00,39.41,39.57,39.4,39.57,175999.0,37.1279,37.2786,37.1185,37.2786,175999.0
2019-05-23 15:00:00,39.56,39.59,39.48,39.55,114095.0,37.2692,37.2975,37.1938,37.2598,114095.0
2019-05-23 15:10:00,39.55,39.76,39.55,39.73,122753.0,37.2598,37.4576,37.2598,37.4293,122753.0
2019-05-23 15:20:00,39.73,40.07,39.73,40.0,232612.0,37.4293,37.7497,37.4293,37.6837,232612.0
2019-05-23 15:30:00,40.0,40.08,39.89,39.89,192110.0,37.6837,37.7591,37.5801,37.5801,192110.0
2019-05-23 15:40:00,39.89,39.91,39.77,39.82,231336.0,37.5801,37.5989,37.467,37.5141,231336.0
2019-05-23 15:50:00,39.83,39.98,39.8,39.94,452784.0,37.5236,37.6649,37.4953,37.6272,452784.0
2019-05-24 09:30:00,40.29,40.4,39.82,39.87,961756.0,37.9569,38.0606,37.5141,37.5612,961756.0
2019-05-24 09:40:00,39.85,40.11,39.82,39.95,175336.0,37.5424,37.7873,37.5141,37.6366,175336.0
2019-05-24 09:50:00,39.96,40.28,39.93,40.16,176420.0,37.646,37.9475,37.6178,37.8344,176420.0
2019-05-24 10:00:00,40.17,40.27,40.12,40.12,180982.0,37.8439,37.9381,37.7968,37.7968,180982.0
2019-05-24 10:10:00,40.12,40.2,40.08,40.12,122750.0,37.7968,37.8721,37.7591,37.7968,122750.0
2019-05-24 10:20:00,40.11,40.25,40.07,40.1,165739.0,37.7873,37.9192,37.7497,37.7779,165739.0
2019-05-24 10:30:00,40.11,40.24,40.08,40.22,124927.0,37.7873,37.9098,37.7591,37.891,124927.0
2019-05-24 10:40:00,40.21,40.25,40.1,40.1,168130.0,37.8816,37.9192,37.7779,37.7779,168130.0
2019-05-24 10:50:00,40.11,40.22,40.06,40.21,177938.0,37.7873,37.891,37.7402,37.8816,177938.0
2019-05-24 11:00:00,40.21,40.22,40.0,40.02,105159.0,37.8816,37.891,37.6837,37.7026,105159.0
2019-05-24 11:10:00,40.03,40.06,39.89,39.94,90225.0,37.712,37.7402,37.5801,37.6272,90225.0
2019-05-24 11:20:00,39.94,40.01,39.9,39.99,83662.0,37.6272,37.6931,37.5895,37.6743,83662.0
2019-05-24 11:30:00,40.0,40.04,39.97,40.01,83075.0,37.6837,37.7214,37.6555,37.6931,83075.0
2019-05-24 11:40:00,40.02,40.04,39.97,40.01,81589.0,37.7026,37.7214,37.6555,37.6931,81589.0
2019-05-24 11:50:00,40.02,40.06,39.97,40.03,82135.0,37.7026,37.7402,37.6555,37.712,82135.0
2019-05-24 12:00:00,40.03,40.08,39.97,40.01,47240.0,37.712,37.7591,37.6555,37.6931,47240.0
2019-05-24 12:10:00,40.01,40.04,39.98,40.0,60985.0,37.6931,37.7214,37.6649,37.6837,60985.0
2019-05-24 12:20:00,40.0,40.11,40.0,40.08,75538.0,37.6837,37.7873,37.6837,37.7591,75538.0
2019-05-24 12:30:00,40.08,40.18,40.07,40.14,78994.0,37.7591,37.8533,37.7497,37.8156,78994.0
2019-05-24 12:40:00,40.14,40.14,40.04,40.06,73519.0,37.8156,37.8156,37.7214,37.7402,73519.0
2019-05-24 12:50:00,40.07,40.09,40.02,40.07,72541.0,37.7497,37.7685,37.7026,37.7497,72541.0
2019-05-24 13:00:00,40.08,40.09,39.97,39.98,80956.0,37.7591,37.7685,37.6555,37.6649,80956.0
2019-05-24 13:10:00,39.98,40.0,39.91,39.99,105012.0,37.6649,37.6837,37.5989,37.6743,105012.0
2019-05-24 13:20:00,40.0,40.0,39.83,39.84,92675.0,37.6837,37.6837,37.5236,37.533,92675.0
2019-05-24 13:30:00,39.84,39.91,39.81,39.89,56547.0,37.533,37.5989,37.5047,37.5801,56547.0
2019-05-24 13:40:00,39.88,39.96,39.85,39.96,69295.0,37.5707,37.646,37.5424,37.646,69295.0
2019-05-24 13:50:00,39.95,39.96,39.84,39.87,55480.0,37.6366,37.646,37.533,37.5612,55480.0
2019-05-24 14:00:00,39.87,39.87,39.75,39.81,112420.0,37.5612,37.5612,37.4482,37.5047,112420.0
2019-05-24 14:10:00,39.81,39.82,39.71,39.72,96154.0,37.5047,37.5141,37.4105,37.4199,96154.0
2019-05-24 14:20:00,39.72,39.77,39.67,39.67,98956.0,37.4199,37.467,37.3728,37.3728,98956.0
2019-05-24 14:30:00,39.67,39.71,39.65,39.68,106033.0,37.3728,37.4105,37.354,37.3822,106033.0
2019-05-24 14:40:00,39.68,39.72,39.66,39.66,87054.0,37.3822,37.4199,37.3634,37.3634,87054.0
2019-05-24 14:50:00,39.66,39.67,39.61,39.66,124856.0,37.3634,37.3728,37.3163,37.3634,124856.0
2019-05-24 15:00:00,39.65,39.7,39.63,39.66,141764.0,37.354,37.4011,37.3351,37.3634,141764.0
2019-05-24 15:10:00,39.67,39.69,39.57,39.58,140257.0,37.3728,37.3917,37.2786,37.288,140257.0
2019-05-24 15:20:00,39.57,39.6,39.52,39.57,197032.0,37.2786,37.3069,37.2315,37.2786,197032.0
2019-05-24 15:30:00,39.57,39.63,39.53,39.63,215027.0,37.2786,37.3351,37.2409,37.3351,215027.0
2019-05-24 15:40:00,39.62,39.63,39.52,39.53,228818.0,37.3257,37.3351,37.2315,37.2409,228818.0
2019-05-24 15:50:00,39.54,39.59,39.45,39.49,772056.0,37.2504,37.2975,37.1656,37.2032,772056.0
2019-05-28 09:30:00,39.81,40.04,39.7,39.89,280679.0,37.5047,37.7214,37.4011,37.5801,280679.0
2019-05-28 09:40:00,39.92,39.94,39.52,39.53,182373.0,37.6083,37.6272,37.2315,37.2409,182373.0
2019-05-28 09:50:00,39.54,39.62,39.45,39.47,142991.0,37.2504,37.3257,37.1656,37.1844,142991.0
2019-05-28 10:00:00,39.47,39.5,39.29,39.32,202023.0,37.1844,37.2127,37.0148,37.0431,202023.0
2019-05-28 10:10:00,39.32,39.32,39.09,39.16,292460.0,37.0431,37.0431,36.8264,36.8924,292460.0
2019-05-28 10:20:00,39.16,39.37,39.16,39.32,264875.0,36.8924,37.0902,36.8924,37.0431,264875.0
2019-05-28 10:30:00,39.32,39.36,39.13,39.13,114564.0,37.0431,37.0808,36.8641,36.8641,114564.0
2019-05-28 10:40:00,39.13,39.24,39.11,39.14,107562.0,36.8641,36.9677,36.8453,36.8735,107562.0
2019-05-28 10:50:00,39.14,39.26,39.12,39.21,136425.0,36.8735,36.9866,36.8547,36.9395,136425.0
2019-05-28 11:00:00,39.21,39.33,39.18,39.28,119775.0,36.9395,37.0525,36.9112,37.0054,119775.0
2019-05-28 11:10:00,39.28,39.43,39.27,39.36,117355.0,37.0054,37.1467,36.996,37.0808,117355.0
2019-05-28 11:20:00,39.37,39.41,39.32,39.33,132758.0,37.0902,37.1279,37.0431,37.0525,132758.0
2019-05-28 11:30:00,39.32,39.47,39.28,39.43,118088.0,37.0431,37.1844,37.0054,37.1467,118088.0
2019-05-28 11:40:00,39.43,39.53,39.4,39.5,173610.0,37.1467,37.2409,37.1185,37.2127,173610.0
2019-05-28 11:50:00,39.49,39.49,39.32,39.45,174339.0,37.2032,37.2032,37.0431,37.1656,174339.0
2019-05-28 12:00:00,39.45,39.61,39.43,39.51,107907.0,37.1656,37.3163,37.1467,37.2221,107907.0
2019-05-28 12:10:00,39.51,39.58,39.44,39.46,91186.0,37.2221,37.288,37.1561,37.175,91186.0
2019-05-28 12:20:00,39.47,39.49,39.4,39.44,95216.0,37.1844,37.2032,37.1185,37.1561,95216.0
2019-05-28 12:30:00,39.43,39.47,39.38,39.46,89235.0,37.1467,37.1844,37.0996,37.175,89235.0
2019-05-28 12:40:00,39.45,39.47,39.33,39.39,72398.0,37.1656,37.1844,37.0525,37.109,72398.0
2019-05-28 12:50:00,39.39,39.41,39.26,39.28,166448.0,37.109,37.1279,36.9866,37.0054,166448.0
2019-05-28 13:00:00,39.28,39.34,39.26,39.31,121927.0,37.0054,37.0619,36.9866,37.0337,121927.0
2019-05-28 13:10:00,39.3,39.32,39.25,39.26,93716.0,37.0242,37.0431,36.9771,36.9866,93716.0
2019-05-28 13:20:00,39.26,39.33,39.26,39.3,96760.0,36.9866,37.0525,36.9866,37.0242,96760.0
2019-05-28 13:30:00,39.3,39.46,39.29,39.42,102885.0,37.0242,37.175,37.0148,37.1373,102885.0
2019-05-28 13:40:00,39.43,39.5,39.42,39.44,62017.0,37.1467,37.2127,37.1373,37.1561,62017.0
2019-05-28 13:50:00,39.43,39.46,39.38,39.46,69940.0,37.1467,37.175,37.0996,37.175,69940.0
2019-05-28 14:00:00,39.45,39.47,39.39,39.45,83322.0,37.1656,37.1844,37.109,37.1656,83322.0
2019-05-28 14:10:00,39.44,39.49,39.37,39.39,80234.0,37.1561,37.2032,37.0902,37.109,80234.0
2019-05-28 14:20:00,39.38,39.41,39.33,39.34,78695.0,37.0996,37.1279,37.0525,37.0619,78695.0
2019-05-28 14:30:00,39.33,39.41,39.3,39.38,83278.0,37.0525,37.1279,37.0242,37.0996,83278.0
2019-05-28 14:40:00,39.39,39.39,39.31,39.32,112275.0,37.109,37.109,37.0337,37.0431,112275.0
2019-05-28 14:50:00,39.32,39.34,39.24,39.33,129644.0,37.0431,37.0619,36.9677,37.0525,129644.0
2019-05-28 15:00:00,39.32,39.32,39.19,39.2,162938.0,37.0431,37.0431,36.9206,36.93,162938.0
2019-05-28 15:10:00,39.19,39.23,39.17,39.2,145338.0,36.9206,36.9583,36.9018,36.93,145338.0
2019-05-28 15:20:00,39.2,39.27,39.13,39.14,232573.0,36.93,36.996,36.8641,36.8735,232573.0
2019-05-28 15:30:00,39.14,39.23,39.06,39.14,324935.0,36.8735,36.9583,36.7981,36.8735,324935.0
2019-05-28 15:40:00,39.14,39.15,39.02,39.11,326014.0,36.8735,36.8829,36.7605,36.8453,326014.0
2019-05-28 15:50:00,39.11,39.16,39.0,39.0,1023053.0,36.8453,36.8924,36.7416,36.7416,1023053.0
2019-05-29 09:30:00,38.62,38.93,38.4,38.84,379504.0,36.3836,36.6757,36.1764,36.5909,379504.0
2019-05-29 09:40:00,38.84,38.92,38.72,38.91,402254.0,36.5909,36.6663,36.4778,36.6568,402254.0
2019-05-29 09:50:00,38.9,38.96,38.76,38.85,264600.0,36.6474,36.7039,36.5155,36.6003,264600.0
2019-05-29 10:00:00,38.87,39.17,38.85,39.15,551320.0,36.6191,36.9018,36.6003,36.8829,551320.0
2019-05-29 10:10:00,39.15,39.43,39.06,39.41,528538.0,36.8829,37.1467,36.7981,37.1279,528538.0
2019-05-29 10:20:00,39.41,39.49,39.27,39.48,311088.0,37.1279,37.2032,36.996,37.1938,311088.0
2019-05-29 10:30:00,39.48,39.51,39.4,39.41,239440.0,37.1938,37.2221,37.1185,37.1279,239440.0
2019-05-29 10:40:00,39.4,39.45,39.33,39.44,232344.0,37.1185,37.1656,37.0525,37.1561,232344.0
2019-05-29 10:50:00,39.43,39.44,39.14,39.17,181808.0,37.1467,37.1561,36.8735,36.9018,181808.0
2019-05-29 11:00:00,39.18,39.19,39.05,39.12,159393.0,36.9112,36.9206,36.7887,36.8547,159393.0
2019-05-29 11:10:00,39.11,39.12,38.96,39.05,137305.0,36.8453,36.8547,36.7039,36.7887,137305.0
2019-05-29 11:20:00,39.04,39.07,38.82,38.93,198952.0,36.7793,36.8076,36.572,36.6757,198952.0
2019-05-29 11:30:00,38.92,38.99,38.83,38.91,272521.0,36.6663,36.7322,36.5815,36.6568,272521.0
2019-05-29 11:40:00,38.9,39.14,38.86,39.13,415107.0,36.6474,36.8735,36.6097,36.8641,415107.0
2019-05-29 11:50:00,39.12,39.13,38.92,39.05,166556.0,36.8547,36.8641,36.6663,36.7887,166556.0
2019-05-29 12:00:00,39.05,39.17,38.99,39.13,168636.0,36.7887,36.9018,36.7322,36.8641,168636.0
2019-05-29 12:10:00,39.13,39.16,39.07,39.16,76634.0,36.8641,36.8924,36.8076,36.8924,76634.0
2019-05-29 12:20:00,39.16,39.35,39.14,39.34,128275.0,36.8924,37.0714,36.8735,37.0619,128275.0
2019-05-29 12:30:00,39.33,39.41,39.3,39.37,127566.0,37.0525,37.1279,37.0242,37.0902,127566.0
2019-05-29 12:40:00,39.38,39.49,39.34,39.42,173526.0,37.0996,37.2032,37.0619,37.1373,173526.0
2019-05-29 12:50:00,39.42,39.43,39.22,39.26,86173.0,37.1373,37.1467,36.9489,36.9866,86173.0
2019-05-29 13:00:00,39.26,39.44,39.18,39.4,127595.0,36.9866,37.1561,36.9112,37.1185,127595.0
2019-05-29 13:10:00,39.41,39.55,39.38,39.41,166282.0,37.1279,37.2598,37.0996,37.1279,166282.0
2019-05-29 13:20:00,39.41,39.44,39.35,39.4,73999.0,37.1279,37.1561,37.0714,37.1185,73999.0
2019-05-29 13:30:00,39.39,39.43,39.33,39.41,104706.0,37.109,37.1467,37.0525,37.1279,104706.0
2019-05-29 13:40:00,39.41,39.43,39.31,39.36,86693.0,37.1279,37.1467,37.0337,37.0808,86693.0
2019-05-29 13:50:00,39.37,39.4,39.3,39.31,67702.0,37.0902,37.1185,37.0242,37.0337,67702.0
2019-05-29 14:00:00,39.31,39.4,39.31,39.35,59696.0,37.0337,37.1185,37.0337,37.0714,59696.0
2019-05-29 14:10:00,39.35,39.4,39.29,39.39,120439.0,37.0714,37.1185,37.0148,37.109,120439.0
2019-05-29 14:20:00,39.39,39.4,39.32,39.34,80909.0,37.109,37.1185,37.0431,37.0619,80909.0
2019-05-29 14:30:00,39.34,39.35,39.23,39.24,79374.0,37.0619,37.0714,36.9583,36.9677,79374.0
2019-05-29 14:40:00,39.24,39.24,39.14,39.19,68404.0,36.9677,36.9677,36.8735,36.9206,68404.0
2019-05-29 14:50:00,39.18,39.18,39.08,39.13,119807.0,36.9112,36.9112,36.817,36.8641,119807.0
2019-05-29 15:00:00,39.13,39.13,39.0,39.07,192768.0,36.8641,36.8641,36.7416,36.8076,192768.0
2019-05-29 15:10:00,39.08,39.19,39.04,39.17,113202.0,36.817,36.9206,36.7793,36.9018,113202.0
2019-05-29 15:20:00,39.16,39.28,39.16,39.25,169675.0,36.8924,37.0054,36.8924,36.9771,169675.0
2019-05-29 15:30:00,39.26,39.46,39.24,39.46,552917.0,36.9866,37.175,36.9677,37.175,552917.0
2019-05-29 15:40:00,39.46,39.52,39.38,39.45,232382.0,37.175,37.2315,37.0996,37.1656,232382.0
2019-05-29 15:50:00,39.44,39.46,39.35,39.37,857141.0,37.1561,37.175,37.0714,37.0902,857141.0
2019-05-30 09:30:00,39.45,40.23,39.29,40.07,405902.0,37.1656,37.9004,37.0148,37.7497,405902.0
2019-05-30 09:40:00,40.08,40.23,39.97,40.09,337216.0,37.7591,37.9004,37.6555,37.7685,337216.0
2019-05-30 09:50:00,40.1,40.28,40.06,40.25,286317.0,37.7779,37.9475,37.7402,37.9192,286317.0
2019-05-30 10:00:00,40.25,40.36,40.18,40.25,180186.0,37.9192,38.0229,37.8533,37.9192,180186.0
2019-05-30 10:10:00,40.26,40.33,40.19,40.23,152051.0,37.9287,37.9946,37.8627,37.9004,152051.0
2019-05-30 10:20:00,40.22,40.26,40.18,40.23,110257.0,37.891,37.9287,37.8533,37.9004,110257.0
2019-05-30 10:30:00,40.24,40.38,40.2,40.27,177050.0,37.9098,38.0417,37.8721,37.9381,177050.0
2019-05-30 10:40:00,40.27,40.4,40.24,40.37,182993.0,37.9381,38.0606,37.9098,38.0323,182993.0
2019-05-30 10:50:00,40.38,40.39,40.09,40.11,169146.0,38.0417,38.0511,37.7685,37.7873,169146.0
2019-05-30 11:00:00,40.11,40.14,39.97,40.08,152406.0,37.7873,37.8156,37.6555,37.7591,152406.0
2019-05-30 11:10:00,40.08,40.08,39.94,39.95,97454.0,37.7591,37.7591,37.6272,37.6366,97454.0
2019-05-30 11:20:00,39.95,39.96,39.8,39.87,157697.0,37.6366,37.646,37.4953,37.5612,157697.0
2019-05-30 11:30:00,39.87,39.88,39.72,39.75,148428.0,37.5612,37.5707,37.4199,37.4482,148428.0
2019-05-30 11:40:00,39.74,39.82,39.67,39.76,173889.0,37.4388,37.5141,37.3728,37.4576,173889.0
2019-05-30 11:50:00,39.76,39.78,39.66,39.73,102038.0,37.4576,37.4765,37.3634,37.4293,102038.0
2019-05-30 12:00:00,39.73,39.89,39.73,39.74,218986.0,37.4293,37.5801,37.4293,37.4388,218986.0
2019-05-30 12:10:00,39.75,39.76,39.65,39.69,119552.0,37.4482,37.4576,37.354,37.3917,119552.0
2019-05-30 12:20:00,39.7,39.87,39.66,39.76,88392.0,37.4011,37.5612,37.3634,37.4576,88392.0
2019-05-30 12:30:00,39.77,39.89,39.72,39.86,62249.0,37.467,37.5801,37.4199,37.5518,62249.0
2019-05-30 12:40:00,39.86,39.93,39.85,39.89,52099.0,37.5518,37.6178,37.5424,37.5801,52099.0
2019-05-30 12:50:00,39.9,39.94,39.79,39.83,55025.0,37.5895,37.6272,37.4859,37.5236,55025.0
2019-05-30 13:00:00,39.83,39.86,39.71,39.75,62629.0,37.5236,37.5518,37.4105,37.4482,62629.0
2019-05-30 13:10:00,39.76,39.81,39.73,39.76,51174.0,37.4576,37.5047,37.4293,37.4576,51174.0
2019-05-30 13:20:00,39.76,39.78,39.69,39.73,39600.0,37.4576,37.4765,37.3917,37.4293,39600.0
2019-05-30 13:30:00,39.73,39.73,39.61,39.66,54547.0,37.4293,37.4293,37.3163,37.3634,54547.0
2019-05-30 13:40:00,39.66,39.72,39.64,39.7,42050.0,37.3634,37.4199,37.3446,37.4011,42050.0
2019-05-30 13:50:00,39.7,39.75,39.7,39.73,32922.0,37.4011,37.4482,37.4011,37.4293,32922.0
2019-05-30 14:00:00,39.72,39.78,39.69,39.71,53063.0,37.4199,37.4765,37.3917,37.4105,53063.0
2019-05-30 14:10:00,39.72,39.75,39.59,39.6,64879.0,37.4199,37.4482,37.2975,37.3069,64879.0
2019-05-30 14:20:00,39.61,39.62,39.46,39.49,112982.0,37.3163,37.3257,37.175,37.2032,112982.0
2019-05-30 14:30:00,39.49,39.52,39.39,39.43,95724.0,37.2032,37.2315,37.109,37.1467,95724.0
2019-05-30 14:40:00,39.43,39.61,39.43,39.59,184353.0,37.1467,37.3163,37.1467,37.2975,184353.0
2019-05-30 14:50:00,39.6,39.69,39.56,39.69,102942.0,37.3069,37.3917,37.2692,37.3917,102942.0
2019-05-30 15:00:00,39.68,39.68,39.52,39.58,177812.0,37.3822,37.3822,37.2315,37.288,177812.0
2019-05-30 15:10:00,39.59,39.68,39.57,39.63,117816.0,37.2975,37.3822,37.2786,37.3351,117816.0
2019-05-30 15:20:00,39.62,39.74,39.59,39.73,136059.0,37.3257,37.4388,37.2975,37.4293,136059.0
2019-05-30 15:30:00,39.73,39.84,39.66,39.8,201694.0,37.4293,37.533,37.3634,37.4953,201694.0
2019-05-30 15:40:00,39.8,39.85,39.76,39.82,202966.0,37.4953,37.5424,37.4576,37.5141,202966.0
2019-05-30 15:50:00,39.81,39.82,39.7,39.74,729102.0,37.5047,37.5141,37.4011,37.4388,729102.0
2019-05-31 09:30:00,39.2,39.22,38.98,39.08,371899.0,36.93,36.9489,36.7228,36.817,371899.0
2019-05-31 09:40:00,39.08,39.33,38.95,39.11,362242.0,36.817,37.0525,36.6945,36.8453,362242.0
2019-05-31 09:50:00,39.1,39.27,39.04,39.23,178046.0,36.8358,36.996,36.7793,36.9583,178046.0
2019-05-31 10:00:00,39.22,39.3,39.1,39.21,184282.0,36.9489,37.0242,36.8358,36.9395,184282.0
2019-05-31 10:10:00,39.21,39.3,39.09,39.26,211088.0,36.9395,37.0242,36.8264,36.9866,211088.0
2019-05-31 10:20:00,39.26,39.41,39.23,39.41,134992.0,36.9866,37.1279,36.9583,37.1279,134992.0
2019-05-31 10:30:00,39.41,39.46,39.31,39.33,195489.0,37.1279,37.175,37.0337,37.0525,195489.0
2019-05-31 10:40:00,39.33,39.41,39.22,39.4,152701.0,37.0525,37.1279,36.9489,37.1185,152701.0
2019-05-31 10:50:00,39.41,39.5,39.36,39.46,162394.0,37.1279,37.2127,37.0808,37.175,162394.0
2019-05-31 11:00:00,39.45,39.46,39.25,39.31,179343.0,37.1656,37.175,36.9771,37.0337,179343.0
2019-05-31 11:10:00,39.3,39.41,39.29,39.37,108757.0,37.0242,37.1279,37.0148,37.0902,108757.0
2019-05-31 11:20:00,39.37,39.47,39.33,39.46,143304.0,37.0902,37.1844,37.0525,37.175,143304.0
2019-05-31 11:30:00,39.46,39.48,39.33,39.4,131880.0,37.175,37.1938,37.0525,37.1185,131880.0
2019-05-31 11:40:00,39.39,39.41,39.3,39.38,85315.0,37.109,37.1279,37.0242,37.0996,85315.0
2019-05-31 11:50:00,39.37,39.47,39.34,39.38,120069.0,37.0902,37.1844,37.0619,37.0996,120069.0
2019-05-31 12:00:00,39.37,39.39,39.3,39.3,91011.0,37.0902,37.109,37.0242,37.0242,91011.0
2019-05-31 12:10:00,39.3,39.32,39.25,39.28,117000.0,37.0242,37.0431,36.9771,37.0054,117000.0
2019-05-31 12:20:00,39.28,39.28,39.14,39.19,86724.0,37.0054,37.0054,36.8735,36.9206,86724.0
2019-05-31 12:30:00,39.2,39.21,39.13,39.15,75630.0,36.93,36.9395,36.8641,36.8829,75630.0
2019-05-31 12:40:00,39.15,39.19,39.12,39.17,102701.0,36.8829,36.9206,36.8547,36.9018,102701.0
2019-05-31 12:50:00,39.16,39.19,39.1,39.14,79878.0,36.8924,36.9206,36.8358,36.8735,79878.0
2019-05-31 13:00:00,39.15,39.16,39.09,39.16,71291.0,36.8829,36.8924,36.8264,36.8924,71291.0
2019-05-31 13:10:00,39.16,39.2,39.12,39.12,75929.0,36.8924,36.93,36.8547,36.8547,75929.0
2019-05-31 13:20:00,39.13,39.16,39.1,39.15,47265.0,36.8641,36.8924,36.8358,36.8829,47265.0
2019-05-31 13:30:00,39.15,39.25,39.14,39.25,56598.0,36.8829,36.9771,36.8735,36.9771,56598.0
2019-05-31 13:40:00,39.25,39.25,39.18,39.24,49831.0,36.9771,36.9771,36.9112,36.9677,49831.0
2019-05-31 13:50:00,39.24,39.24,39.15,39.17,67405.0,36.9677,36.9677,36.8829,36.9018,67405.0
2019-05-31 14:00:00,39.17,39.19,39.05,39.12,104813.0,36.9018,36.9206,36.7887,36.8547,104813.0
2019-05-31 14:10:00,39.12,39.16,39.0,39.0,133475.0,36.8547,36.8924,36.7416,36.7416,133475.0
2019-05-31 14:20:00,39.0,39.06,38.96,39.05,142344.0,36.7416,36.7981,36.7039,36.7887,142344.0
2019-05-31 14:30:00,39.05,39.05,38.91,38.91,94260.0,36.7887,36.7887,36.6568,36.6568,94260.0
2019-05-31 14:40:00,38.92,39.05,38.91,38.96,115220.0,36.6663,36.7887,36.6568,36.7039,115220.0
2019-05-31 14:50:00,38.97,39.03,38.91,38.91,95843.0,36.7134,36.7699,36.6568,36.6568,95843.0
2019-05-31 15:00:00,38.91,38.94,38.86,38.92,148612.0,36.6568,36.6851,36.6097,36.6663,148612.0
2019-05-31 15:10:00,38.91,38.97,38.9,38.91,110195.0,36.6568,36.7134,36.6474,36.6568,110195.0
2019-05-31 15:20:00,38.9,38.92,38.81,38.87,166215.0,36.6474,36.6663,36.5626,36.6191,166215.0
2019-05-31 15:30:00,38.87,38.95,38.79,38.83,262341.0,36.6191,36.6945,36.5438,36.5815,262341.0
2019-05-31 15:40:00,38.83,38.92,38.79,38.86,314890.0,36.5815,36.6663,36.5438,36.6097,314890.0
2019-05-31 15:50:00,38.86,38.88,38.68,38.68,893682.0,36.6097,36.6286,36.4402,36.4402,893682.0
2019-06-03 09:30:00,38.97,39.43,38.91,39.03,484924.0,36.7134,37.1467,36.6568,36.7699,484924.0
2019-06-03 09:40:00,39.03,39.23,38.99,39.18,192359.0,36.7699,36.9583,36.7322,36.9112,192359.0
2019-06-03 09:50:00,39.19,39.32,39.16,39.23,161395.0,36.9206,37.0431,36.8924,36.9583,161395.0
2019-06-03 10:00:00,39.22,39.38,39.1,39.32,216503.0,36.9489,37.0996,36.8358,37.0431,216503.0
2019-06-03 10:10:00,39.31,39.41,39.27,39.37,114016.0,37.0337,37.1279,36.996,37.0902,114016.0
2019-06-03 10:20:00,39.38,39.41,39.32,39.41,112009.0,37.0996,37.1279,37.0431,37.1279,112009.0
2019-06-03 10:30:00,39.41,39.45,39.31,39.4,104183.0,37.1279,37.1656,37.0337,37.1185,104183.0
2019-06-03 10:40:00,39.39,39.5,39.34,39.43,163965.0,37.109,37.2127,37.0619,37.1467,163965.0
2019-06-03 10:50:00,39.43,39.57,39.4,39.55,112463.0,37.1467,37.2786,37.1185,37.2598,112463.0
2019-06-03 11:00:00,39.55,39.66,39.48,39.48,180674.0,37.2598,37.3634,37.1938,37.1938,180674.0
2019-06-03 11:10:00,39.48,39.52,39.29,39.4,159801.0,37.1938,37.2315,37.0148,37.1185,159801.0
2019-06-03 11:20:00,39.41,39.46,39.36,39.45,94794.0,37.1279,37.175,37.0808,37.1656,94794.0
2019-06-03 11:30:00,39.45,39.5,39.27,39.29,96148.0,37.1656,37.2127,36.996,37.0148,96148.0
2019-06-03 11:40:00,39.29,39.36,39.25,39.28,100670.0,37.0148,37.0808,36.9771,37.0054,100670.0
2019-06-03 11:50:00,39.29,39.32,39.2,39.21,93770.0,37.0148,37.0431,36.93,36.9395,93770.0
2019-06-03 12:00:00,39.21,39.26,39.05,39.1,110661.0,36.9395,36.9866,36.7887,36.8358,110661.0
2019-06-03 12:10:00,39.1,39.11,38.99,39.04,128210.0,36.8358,36.8453,36.7322,36.7793,128210.0
2019-06-03 12:20:00,39.03,39.03,38.91,38.97,115606.0,36.7699,36.7699,36.6568,36.7134,115606.0
2019-06-03 12:30:00,38.97,39.05,38.92,39.02,83856.0,36.7134,36.7887,36.6663,36.7605,83856.0
2019-06-03 12:40:00,39.02,39.08,38.98,39.03,99961.0,36.7605,36.817,36.7228,36.7699,99961.0
2019-06-03 12:50:00,39.02,39.04,38.93,38.93,107567.0,36.7605,36.7793,36.6757,36.6757,107567.0
2019-06-03 13:00:00,38.94,39.02,38.84,39.01,96027.0,36.6851,36.7605,36.5909,36.751,96027.0
2019-06-03 13:10:00,39.01,39.09,38.97,39.02,103229.0,36.751,36.8264,36.7134,36.7605,103229.0
2019-06-03 13:20:00,39.02,39.49,38.98,39.12,235956.0,36.7605,37.2032,36.7228,36.8547,235956.0
2019-06-03 13:30:00,39.11,39.11,38.77,38.79,178493.0,36.8453,36.8453,36.5249,36.5438,178493.0
2019-06-03 13:40:00,38.78,39.0,38.77,38.96,240915.0,36.5344,36.7416,36.5249,36.7039,240915.0
2019-06-03 13:50:00,38.96,39.11,38.9,39.11,142551.0,36.7039,36.8453,36.6474,36.8453,142551.0
2019-06-03 14:00:00,39.11,39.21,39.09,39.17,205248.0,36.8453,36.9395,36.8264,36.9018,205248.0
2019-06-03 14:10:00,39.17,39.17,38.95,38.98,97446.0,36.9018,36.9018,36.6945,36.7228,97446.0
2019-06-03 14:20:00,38.99,39.05,38.83,38.88,248162.0,36.7322,36.7887,36.5815,36.6286,248162.0
2019-06-03 14:30:00,38.89,38.94,38.72,38.77,150781.0,36.638,36.6851,36.4778,36.5249,150781.0
2019-06-03 14:40:00,38.77,38.81,38.7,38.71,94475.0,36.5249,36.5626,36.459,36.4684,94475.0
2019-06-03 14:50:00,38.7,38.72,38.61,38.65,136049.0,36.459,36.4778,36.3742,36.4119,136049.0
2019-06-03 15:00:00,38.65,38.68,38.56,38.61,105623.0,36.4119,36.4402,36.3271,36.3742,105623.0
2019-06-03 15:10:00,38.61,38.75,38.54,38.69,129584.0,36.3742,36.5061,36.3083,36.4496,129584.0
2019-06-03 15:20:00,38.69,38.8,38.57,38.61,174216.0,36.4496,36.5532,36.3365,36.3742,174216.0
2019-06-03 15:30:00,38.6,38.69,38.54,38.64,185307.0,36.3648,36.4496,36.3083,36.4025,185307.0
2019-06-03 15:40:00,38.65,38.77,38.64,38.73,241063.0,36.4119,36.5249,36.4025,36.4873,241063.0
2019-06-03 15:50:00,38.74,38.86,38.73,38.78,557003.0,36.4967,36.6097,36.4873,36.5344,557003.0
2019-06-04 09:30:00,39.52,39.8,39.32,39.35,738791.0,37.2315,37.4953,37.0431,37.0714,738791.0
2019-06-04 09:40:00,39.36,39.58,39.27,39.48,375977.0,37.0808,37.288,36.996,37.1938,375977.0
2019-06-04 09:50:00,39.49,39.66,39.39,39.59,196447.0,37.2032,37.3634,37.109,37.2975,196447.0
2019-06-04 10:00:00,39.6,39.7,39.47,39.59,223827.0,37.3069,37.4011,37.1844,37.2975,223827.0
2019-06-04 10:10:00,39.6,39.8,39.56,39.78,233295.0,37.3069,37.4953,37.2692,37.4765,233295.0
2019-06-04 10:20:00,39.78,39.93,39.71,39.9,553869.0,37.4765,37.6178,37.4105,37.5895,553869.0
2019-06-04 10:30:00,39.89,39.99,39.79,39.79,274414.0,37.5801,37.6743,37.4859,37.4859,274414.0
2019-06-04 10:40:00,39.79,39.96,39.76,39.9,290984.0,37.4859,37.646,37.4576,37.5895,290984.0
2019-06-04 10:50:00,39.9,40.22,39.9,40.18,548814.0,37.5895,37.891,37.5895,37.8533,548814.0
2019-06-04 11:00:00,40.18,40.22,40.09,40.21,225856.0,37.8533,37.891,37.7685,37.8816,225856.0
2019-06-04 11:10:00,40.21,40.4,40.15,40.37,641192.0,37.8816,38.0606,37.825,38.0323,641192.0
2019-06-04 11:20:00,40.37,40.64,40.34,40.58,502600.0,38.0323,38.2867,38.004,38.2301,502600.0
2019-06-04 11:30:00,40.58,40.65,40.52,40.58,429945.0,38.2301,38.2961,38.1736,38.2301,429945.0
2019-06-04 11:40:00,40.58,40.58,40.4,40.47,620358.0,38.2301,38.2301,38.0606,38.1265,620358.0
2019-06-04 11:50:00,40.48,40.48,40.35,40.4,234156.0,38.1359,38.1359,38.0134,38.0606,234156.0
2019-06-04 12:00:00,40.4,40.42,40.24,40.33,207284.0,38.0606,38.0794,37.9098,37.9946,207284.0
2019-06-04 12:10:00,40.33,40.33,40.19,40.27,164749.0,37.9946,37.9946,37.8627,37.9381,164749.0
2019-06-04 12:20:00,40.27,40.31,40.23,40.26,219987.0,37.9381,37.9758,37.9004,37.9287,219987.0
2019-06-04 12:30:00,40.27,40.28,40.07,40.12,132479.0,37.9381,37.9475,37.7497,37.7968,132479.0
2019-06-04 12:40:00,40.12,40.28,40.1,40.23,130963.0,37.7968,37.9475,37.7779,37.9004,130963.0
2019-06-04 12:50:00,40.23,40.3,40.22,40.24,109935.0,37.9004,37.9663,37.891,37.9098,109935.0
2019-06-04 13:00:00,40.24,40.41,40.23,40.37,160636.0,37.9098,38.07,37.9004,38.0323,160636.0
2019-06-04 13:10:00,40.37,40.42,40.25,40.28,132119.0,38.0323,38.0794,37.9192,37.9475,132119.0
2019-06-04 13:20:00,40.27,40.37,40.24,40.34,96013.0,37.9381,38.0323,37.9098,38.004,96013.0
2019-06-04 13:30:00,40.34,40.38,40.28,40.32,76087.0,38.004,38.0417,37.9475,37.9852,76087.0
2019-06-04 13:40:00,40.31,40.4,40.31,40.34,137166.0,37.9758,38.0606,37.9758,38.004,137166.0
2019-06-04 13:50:00,40.34,40.36,40.24,40.3,406016.0,38.004,38.0229,37.9098,37.9663,406016.0
2019-06-04 14:00:00,40.29,40.37,40.27,40.31,167417.0,37.9569,38.0323,37.9381,37.9758,167417.0
2019-06-04 14:10:00,40.31,40.37,40.28,40.3,123981.0,37.9758,38.0323,37.9475,37.9663,123981.0
2019-06-04 14:20:00,40.3,40.31,40.23,40.3,124031.0,37.9663,37.9758,37.9004,37.9663,124031.0
2019-06-04 14:30:00,40.29,40.35,40.23,40.27,191913.0,37.9569,38.0134,37.9004,37.9381,191913.0
2019-06-04 14:40:00,40.26,40.29,40.21,40.25,179713.0,37.9287,37.9569,37.8816,37.9192,179713.0
2019-06-04 14:50:00,40.26,40.31,40.19,40.21,153751.0,37.9287,37.9758,37.8627,37.8816,153751.0
2019-06-04 15:00:00,40.21,40.39,40.21,40.38,120350.0,37.8816,38.0511,37.8816,38.0417,120350.0
2019-06-04 15:10:00,40.39,40.43,40.32,40.34,160431.0,38.0511,38.0888,37.9852,38.004,160431.0
2019-06-04 15:20:00,40.34,40.42,40.31,40.41,183745.0,38.004,38.0794,37.9758,38.07,183745.0
2019-06-04 15:30:00,40.41,40.42,40.31,40.34,221574.0,38.07,38.0794,37.9758,38.004,221574.0
2019-06-04 15:40:00,40.33,40.37,40.3,40.31,272146.0,37.9946,38.0323,37.9663,37.9758,272146.0
2019-06-04 15:50:00,40.3,40.47,40.3,40.43,1374916.0,37.9663,38.1265,37.9663,38.0888,1374916.0
2019-06-05 09:30:00,40.82,41.17,40.53,40.76,682823.0,38.4562,38.786,38.183,38.3997,682823.0
2019-06-05 09:40:00,40.75,40.82,40.63,40.66,617282.0,38.3903,38.4562,38.2772,38.3055,617282.0
2019-06-05 09:50:00,40.66,40.92,40.61,40.89,337176.0,38.3055,38.5504,38.2584,38.5222,337176.0
2019-06-05 10:00:00,40.9,41.05,40.68,40.7,350711.0,38.5316,38.6729,38.3243,38.3432,350711.0
2019-06-05 10:10:00,40.71,40.8,40.56,40.59,182841.0,38.3526,38.4374,38.2113,38.2395,182841.0
2019-06-05 10:20:00,40.59,40.61,40.43,40.52,309015.0,38.2395,38.2584,38.0888,38.1736,309015.0
2019-06-05 10:30:00,40.51,40.53,40.34,40.5,339452.0,38.1642,38.183,38.004,38.1548,339452.0
2019-06-05 10:40:00,40.5,40.54,40.16,40.24,277428.0,38.1548,38.1924,37.8344,37.9098,277428.0
2019-06-05 10:50:00,40.24,40.31,40.22,40.31,269791.0,37.9098,37.9758,37.891,37.9758,269791.0
2019-06-05 11:00:00,40.32,40.53,40.28,40.44,180268.0,37.9852,38.183,37.9475,38.0982,180268.0
2019-06-05 11:10:00,40.44,40.55,40.41,40.5,249906.0,38.0982,38.2019,38.07,38.1548,249906.0
2019-06-05 11:20:00,40.5,40.65,40.47,40.62,202444.0,38.1548,38.2961,38.1265,38.2678,202444.0
2019-06-05 11:30:00,40.63,40.71,40.54,40.56,133695.0,38.2772,38.3526,38.1924,38.2113,133695.0
2019-06-05 11:40:00,40.56,40.61,40.53,40.54,185014.0,38.2113,38.2584,38.183,38.1924,185014.0
2019-06-05 11:50:00,40.55,40.64,40.54,40.59,94654.0,38.2019,38.2867,38.1924,38.2395,94654.0
2019-06-05 12:00:00,40.58,40.63,40.42,40.45,95347.0,38.2301,38.2772,38.0794,38.1077,95347.0
2019-06-05 12:10:00,40.45,40.45,40.29,40.44,159797.0,38.1077,38.1077,37.9569,38.0982,159797.0
2019-06-05 12:20:00,40.44,40.53,40.43,40.53,111924.0,38.0982,38.183,38.0888,38.183,111924.0
2019-06-05 12:30:00,40.52,40.58,40.47,40.56,168150.0,38.1736,38.2301,38.1265,38.2113,168150.0
2019-06-05 12:40:00,40.56,40.65,40.54,40.55,78785.0,38.2113,38.2961,38.1924,38.2019,78785.0
2019-06-05 12:50:00,40.56,40.64,40.53,40.53,81107.0,38.2113,38.2867,38.183,38.183,81107.0
2019-06-05 13:00:00,40.53,40.67,40.53,40.63,67673.0,38.183,38.3149,38.183,38.2772,67673.0
2019-06-05 13:10:00,40.63,40.65,40.59,40.6,83037.0,38.2772,38.2961,38.2395,38.249,83037.0
2019-06-05 13:20:00,40.6,40.66,40.58,40.63,104206.0,38.249,38.3055,38.2301,38.2772,104206.0
2019-06-05 13:30:00,40.63,40.73,40.58,40.69,101898.0,38.2772,38.3714,38.2301,38.3338,101898.0
2019-06-05 13:40:00,40.69,40.7,40.6,40.62,70771.0,38.3338,38.3432,38.249,38.2678,70771.0
2019-06-05 13:50:00,40.62,40.66,40.59,40.61,139980.0,38.2678,38.3055,38.2395,38.2584,139980.0
2019-06-05 14:00:00,40.61,40.62,40.56,40.57,218299.0,38.2584,38.2678,38.2113,38.2207,218299.0
2019-06-05 14:10:00,40.56,40.63,40.46,40.48,182099.0,38.2113,38.2772,38.1171,38.1359,182099.0
2019-06-05 14:20:00,40.48,40.54,40.47,40.51,156842.0,38.1359,38.1924,38.1265,38.1642,156842.0
2019-06-05 14:30:00,40.51,40.6,40.49,40.56,121070.0,38.1642,38.249,38.1453,38.2113,121070.0
2019-06-05 14:40:00,40.56,40.59,40.54,40.55,78786.0,38.2113,38.2395,38.1924,38.2019,78786.0
2019-06-05 14:50:00,40.54,40.59,40.51,40.57,198650.0,38.1924,38.2395,38.1642,38.2207,198650.0
2019-06-05 15:00:00,40.57,40.58,40.54,40.55,100099.0,38.2207,38.2301,38.1924,38.2019,100099.0
2019-06-05 15:10:00,40.55,40.6,40.54,40.58,113297.0,38.2019,38.249,38.1924,38.2301,113297.0
2019-06-05 15:20:00,40.59,40.62,40.54,40.55,111055.0,38.2395,38.2678,38.1924,38.2019,111055.0
2019-06-05 15:30:00,40.55,40.59,40.5,40.55,339356.0,38.2019,38.2395,38.1548,38.2019,339356.0
2019-06-05 15:40:00,40.55,40.68,40.55,40.65,278847.0,38.2019,38.3243,38.2019,38.2961,278847.0
2019-06-05 15:50:00,40.66,40.71,40.56,40.58,865598.0,38.3055,38.3526,38.2113,38.2301,865598.0
2019-06-06 09:30:00,40.54,40.86,40.54,40.8,382959.0,38.1924,38.4939,38.1924,38.4374,382959.0
2019-06-06 09:40:00,40.79,40.88,40.68,40.71,252076.0,38.428,38.5128,38.3243,38.3526,252076.0
2019-06-06 09:50:00,40.71,40.72,40.51,40.64,371187.0,38.3526,38.362,38.1642,38.2867,371187.0
2019-06-06 10:00:00,40.64,40.73,40.49,40.58,247519.0,38.2867,38.3714,38.1453,38.2301,247519.0
2019-06-06 10:10:00,40.58,40.7,40.56,40.7,209387.0,38.2301,38.3432,38.2113,38.3432,209387.0
2019-06-06 10:20:00,40.69,40.71,40.59,40.6,281112.0,38.3338,38.3526,38.2395,38.249,281112.0
2019-06-06 10:30:00,40.61,40.74,40.59,40.68,184589.0,38.2584,38.3809,38.2395,38.3243,184589.0
2019-06-06 10:40:00,40.68,40.72,40.62,40.68,186881.0,38.3243,38.362,38.2678,38.3243,186881.0
2019-06-06 10:50:00,40.68,40.74,40.61,40.71,230787.0,38.3243,38.3809,38.2584,38.3526,230787.0
2019-06-06 11:00:00,40.7,40.86,40.64,40.84,204167.0,38.3432,38.4939,38.2867,38.4751,204167.0
2019-06-06 11:10:00,40.83,40.88,40.74,40.88,102809.0,38.4657,38.5128,38.3809,38.5128,102809.0
2019-06-06 11:20:00,40.87,40.88,40.7,40.77,142042.0,38.5033,38.5128,38.3432,38.4091,142042.0
2019-06-06 11:30:00,40.77,40.83,40.72,40.74,96074.0,38.4091,38.4657,38.362,38.3809,96074.0
2019-06-06 11:40:00,40.74,40.79,40.67,40.69,160670.0,38.3809,38.428,38.3149,38.3338,160670.0
2019-06-06 11:50:00,40.69,40.76,40.69,40.74,157867.0,38.3338,38.3997,38.3338,38.3809,157867.0
2019-06-06 12:00:00,40.75,40.86,40.72,40.85,115495.0,38.3903,38.4939,38.362,38.4845,115495.0
2019-06-06 12:10:00,40.84,40.89,40.79,40.89,82469.0,38.4751,38.5222,38.428,38.5222,82469.0
2019-06-06 12:20:00,40.89,40.92,40.85,40.9,89799.0,38.5222,38.5504,38.4845,38.5316,89799.0
2019-06-06 12:30:00,40.91,41.02,40.9,40.97,255694.0,38.541,38.6446,38.5316,38.5975,255694.0
2019-06-06 12:40:00,40.96,41.08,40.96,41.06,281106.0,38.5881,38.7012,38.5881,38.6823,281106.0
2019-06-06 12:50:00,41.06,41.07,40.99,41.06,82733.0,38.6823,38.6918,38.6164,38.6823,82733.0
2019-06-06 13:00:00,41.07,41.13,41.03,41.05,79846.0,38.6918,38.7483,38.6541,38.6729,79846.0
2019-06-06 13:10:00,41.05,41.14,41.0,41.09,72867.0,38.6729,38.7577,38.6258,38.7106,72867.0
2019-06-06 13:20:00,41.1,41.14,41.03,41.09,78190.0,38.72,38.7577,38.6541,38.7106,78190.0
2019-06-06 13:30:00,41.1,41.22,41.1,41.2,137204.0,38.72,38.8331,38.72,38.8142,137204.0
2019-06-06 13:40:00,41.2,41.21,41.12,41.13,103743.0,38.8142,38.8236,38.7389,38.7483,103743.0
2019-06-06 13:50:00,41.13,41.14,41.1,41.11,60057.0,38.7483,38.7577,38.72,38.7294,60057.0
2019-06-06 14:00:00,41.11,41.14,41.09,41.1,70088.0,38.7294,38.7577,38.7106,38.72,70088.0
2019-06-06 14:10:00,41.11,41.18,41.11,41.16,82595.0,38.7294,38.7954,38.7294,38.7765,82595.0
2019-06-06 14:20:00,41.16,41.16,41.08,41.09,101714.0,38.7765,38.7765,38.7012,38.7106,101714.0
2019-06-06 14:30:00,41.09,41.33,41.08,41.23,177521.0,38.7106,38.9367,38.7012,38.8425,177521.0
2019-06-06 14:40:00,41.23,41.32,41.17,41.19,124250.0,38.8425,38.9273,38.786,38.8048,124250.0
2019-06-06 14:50:00,41.19,41.22,41.1,41.14,54198.0,38.8048,38.8331,38.72,38.7577,54198.0
2019-06-06 15:00:00,41.15,41.25,41.14,41.23,73076.0,38.7671,38.8613,38.7577,38.8425,73076.0
2019-06-06 15:10:00,41.23,41.4,41.23,41.37,109047.0,38.8425,39.0026,38.8425,38.9744,109047.0
2019-06-06 15:20:00,41.36,41.38,41.32,41.37,106514.0,38.965,38.9838,38.9273,38.9744,106514.0
2019-06-06 15:30:00,41.37,41.49,41.33,41.45,160874.0,38.9744,39.0874,38.9367,39.0497,160874.0
2019-06-06 15:40:00,41.45,41.45,41.28,41.34,205084.0,39.0497,39.0497,38.8896,38.9461,205084.0
2019-06-06 15:50:00,41.34,41.42,41.27,41.4,691241.0,38.9461,39.0215,38.8802,39.0026,691241.0
2019-06-07 09:30:00,41.65,41.68,41.2,41.22,379649.0,39.2382,39.2664,38.8142,38.8331,379649.0
2019-06-07 09:40:00,41.22,41.39,41.08,41.19,285566.0,38.8331,38.9932,38.7012,38.8048,285566.0
2019-06-07 09:50:00,41.18,41.45,41.14,41.43,208812.0,38.7954,39.0497,38.7577,39.0309,208812.0
2019-06-07 10:00:00,41.42,41.44,41.25,41.28,171087.0,39.0215,39.0403,38.8613,38.8896,171087.0
2019-06-07 10:10:00,41.28,41.35,41.23,41.34,159465.0,38.8896,38.9555,38.8425,38.9461,159465.0
2019-06-07 10:20:00,41.34,41.38,41.24,41.34,179088.0,38.9461,38.9838,38.8519,38.9461,179088.0
2019-06-07 10:30:00,41.35,41.59,41.34,41.55,229264.0,38.9555,39.1816,38.9461,39.144,229264.0
2019-06-07 10:40:00,41.56,41.68,41.55,41.67,156873.0,39.1534,39.2664,39.144,39.257,156873.0
2019-06-07 10:50:00,41.67,41.81,41.63,41.8,137528.0,39.257,39.3889,39.2193,39.3795,137528.0
2019-06-07 11:00:00,41.8,41.88,41.73,41.74,132065.0,39.3795,39.4548,39.3135,39.323,132065.0
2019-06-07 11:10:00,41.73,41.76,41.65,41.72,104334.0,39.3135,39.3418,39.2382,39.3041,104334.0
2019-06-07 11:20:00,41.72,41.73,41.62,41.64,189360.0,39.3041,39.3135,39.2099,39.2287,189360.0
2019-06-07 11:30:00,41.64,41.66,41.58,41.66,137617.0,39.2287,39.2476,39.1722,39.2476,137617.0
2019-06-07 11:40:00,41.67,41.71,41.6,41.67,204334.0,39.257,39.2947,39.1911,39.257,204334.0
2019-06-07 11:50:00,41.67,41.68,41.54,41.55,110984.0,39.257,39.2664,39.1345,39.144,110984.0
2019-06-07 12:00:00,41.55,41.61,41.51,41.61,54337.0,39.144,39.2005,39.1063,39.2005,54337.0
2019-06-07 12:10:00,41.6,41.6,41.53,41.53,65811.0,39.1911,39.1911,39.1251,39.1251,65811.0
2019-06-07 12:20:00,41.54,41.68,41.51,41.62,66610.0,39.1345,39.2664,39.1063,39.2099,66610.0
2019-06-07 12:30:00,41.62,41.62,41.48,41.51,82941.0,39.2099,39.2099,39.078,39.1063,82941.0
2019-06-07 12:40:00,41.52,41.57,41.51,41.52,47360.0,39.1157,39.1628,39.1063,39.1157,47360.0
2019-06-07 12:50:00,41.53,41.57,41.52,41.55,54284.0,39.1251,39.1628,39.1157,39.144,54284.0
2019-06-07 13:00:00,41.56,41.58,41.53,41.57,61004.0,39.1534,39.1722,39.1251,39.1628,61004.0
2019-06-07 13:10:00,41.57,41.57,41.47,41.51,70907.0,39.1628,39.1628,39.0686,39.1063,70907.0
2019-06-07 13:20:00,41.51,41.57,41.48,41.53,60310.0,39.1063,39.1628,39.078,39.1251,60310.0
2019-06-07 13:30:00,41.52,41.58,41.52,41.55,41797.0,39.1157,39.1722,39.1157,39.144,41797.0
2019-06-07 13:40:00,41.56,41.57,41.49,41.51,113621.0,39.1534,39.1628,39.0874,39.1063,113621.0
2019-06-07 13:50:00,41.51,41.53,41.48,41.53,71813.0,39.1063,39.1251,39.078,39.1251,71813.0
2019-06-07 14:00:00,41.53,41.53,41.47,41.48,85293.0,39.1251,39.1251,39.0686,39.078,85293.0
2019-06-07 14:10:00,41.49,41.54,41.48,41.51,51710.0,39.0874,39.1345,39.078,39.1063,51710.0
2019-06-07 14:20:00,41.5,41.56,41.49,41.53,50938.0,39.0969,39.1534,39.0874,39.1251,50938.0
2019-06-07 14:30:00,41.53,41.56,41.51,41.53,57707.0,39.1251,39.1534,39.1063,39.1251,57707.0
2019-06-07 14:40:00,41.53,41.56,41.48,41.5,81643.0,39.1251,39.1534,39.078,39.0969,81643.0
2019-06-07 14:50:00,41.5,41.57,41.49,41.5,50900.0,39.0969,39.1628,39.0874,39.0969,50900.0
2019-06-07 15:00:00,41.49,41.54,41.47,41.5,76544.0,39.0874,39.1345,39.0686,39.0969,76544.0
2019-06-07 15:10:00,41.5,41.55,41.48,41.49,95065.0,39.0969,39.144,39.078,39.0874,95065.0
2019-06-07 15:20:00,41.49,41.55,41.48,41.51,152146.0,39.0874,39.144,39.078,39.1063,152146.0
2019-06-07 15:30:00,41.52,41.55,41.48,41.53,102236.0,39.1157,39.144,39.078,39.1251,102236.0
2019-06-07 15:40:00,41.53,41.55,41.48,41.51,251681.0,39.1251,39.144,39.078,39.1063,251681.0
2019-06-07 15:50:00,41.51,41.53,41.48,41.5,479237.0,39.1063,39.1251,39.078,39.0969,479237.0
2019-06-10 09:30:00,42.0,42.77,41.79,42.64,577182.0,39.5679,40.2933,39.3701,40.1708,577182.0
2019-06-10 09:40:00,42.65,42.89,42.63,42.66,316597.0,40.1803,40.4064,40.1614,40.1897,316597.0
2019-06-10 09:50:00,42.66,43.03,42.65,43.02,373789.0,40.1897,40.5383,40.1803,40.5288,373789.0
2019-06-10 10:00:00,43.02,43.29,42.95,43.23,423393.0,40.5288,40.7832,40.4629,40.7267,423393.0
2019-06-10 10:10:00,43.22,43.26,43.06,43.22,187133.0,40.7173,40.7549,40.5665,40.7173,187133.0
2019-06-10 10:20:00,43.22,43.25,43.07,43.12,118217.0,40.7173,40.7455,40.5759,40.623,118217.0
2019-06-10 10:30:00,43.12,43.2,43.06,43.09,109953.0,40.623,40.6984,40.5665,40.5948,109953.0
2019-06-10 10:40:00,43.09,43.28,43.08,43.24,136782.0,40.5948,40.7738,40.5854,40.7361,136782.0
2019-06-10 10:50:00,43.24,43.24,43.11,43.13,116393.0,40.7361,40.7361,40.6136,40.6325,116393.0
2019-06-10 11:00:00,43.12,43.25,43.11,43.21,166355.0,40.623,40.7455,40.6136,40.7078,166355.0
2019-06-10 11:10:00,43.22,43.27,43.11,43.2,127125.0,40.7173,40.7644,40.6136,40.6984,127125.0
2019-06-10 11:20:00,43.19,43.24,43.11,43.16,156947.0,40.689,40.7361,40.6136,40.6607,156947.0
2019-06-10 11:30:00,43.17,43.22,43.11,43.19,128541.0,40.6701,40.7173,40.6136,40.689,128541.0
2019-06-10 11:40:00,43.18,43.33,43.18,43.33,140726.0,40.6796,40.8209,40.6796,40.8209,140726.0
2019-06-10 11:50:00,43.33,43.53,43.33,43.52,163185.0,40.8209,41.0093,40.8209,40.9999,163185.0
2019-06-10 12:00:00,43.53,43.55,43.43,43.44,118017.0,41.0093,41.0281,40.9151,40.9245,118017.0
2019-06-10 12:10:00,43.44,43.53,43.4,43.41,129848.0,40.9245,41.0093,40.8868,40.8963,129848.0
2019-06-10 12:20:00,43.41,43.42,43.27,43.32,117521.0,40.8963,40.9057,40.7644,40.8115,117521.0
2019-06-10 12:30:00,43.31,43.32,43.22,43.29,111985.0,40.802,40.8115,40.7173,40.7832,111985.0
2019-06-10 12:40:00,43.29,43.32,43.21,43.23,103539.0,40.7832,40.8115,40.7078,40.7267,103539.0
2019-06-10 12:50:00,43.23,43.24,43.11,43.15,114379.0,40.7267,40.7361,40.6136,40.6513,114379.0
2019-06-10 13:00:00,43.16,43.27,43.12,43.23,113931.0,40.6607,40.7644,40.623,40.7267,113931.0
2019-06-10 13:10:00,43.23,43.37,43.23,43.34,156349.0,40.7267,40.8586,40.7267,40.8303,156349.0
2019-06-10 13:20:00,43.34,43.34,43.21,43.24,106426.0,40.8303,40.8303,40.7078,40.7361,106426.0
2019-06-10 13:30:00,43.25,43.28,43.22,43.23,88099.0,40.7455,40.7738,40.7173,40.7267,88099.0
2019-06-10 13:40:00,43.24,43.27,43.12,43.12,128162.0,40.7361,40.7644,40.623,40.623,128162.0
2019-06-10 13:50:00,43.12,43.2,43.07,43.2,150515.0,40.623,40.6984,40.5759,40.6984,150515.0
2019-06-10 14:00:00,43.19,43.23,43.08,43.13,195596.0,40.689,40.7267,40.5854,40.6325,195596.0
2019-06-10 14:10:00,43.13,43.15,43.05,43.09,188270.0,40.6325,40.6513,40.5571,40.5948,188270.0
2019-06-10 14:20:00,43.09,43.17,43.08,43.16,116031.0,40.5948,40.6701,40.5854,40.6607,116031.0
2019-06-10 14:30:00,43.16,43.17,43.07,43.16,181202.0,40.6607,40.6701,40.5759,40.6607,181202.0
2019-06-10 14:40:00,43.15,43.26,43.1,43.23,111680.0,40.6513,40.7549,40.6042,40.7267,111680.0
2019-06-10 14:50:00,43.23,43.24,43.17,43.23,114390.0,40.7267,40.7361,40.6701,40.7267,114390.0
2019-06-10 15:00:00,43.23,43.27,43.19,43.25,130423.0,40.7267,40.7644,40.689,40.7455,130423.0
2019-06-10 15:10:00,43.25,43.26,43.14,43.19,128861.0,40.7455,40.7549,40.6419,40.689,128861.0
2019-06-10 15:20:00,43.19,43.21,43.12,43.14,145311.0,40.689,40.7078,40.623,40.6419,145311.0
2019-06-10 15:30:00,43.14,43.23,43.09,43.11,242454.0,40.6419,40.7267,40.5948,40.6136,242454.0
2019-06-10 15:40:00,43.11,43.16,43.1,43.15,271315.0,40.6136,40.6607,40.6042,40.6513,271315.0
2019-06-10 15:50:00,43.14,43.19,43.1,43.15,939180.0,40.6419,40.689,40.6042,40.6513,939180.0
2019-06-11 09:30:00,43.92,44.49,43.91,44.24,1037896.0,41.3767,41.9137,41.3673,41.6782,1037896.0
2019-06-11 09:40:00,44.24,44.43,44.22,44.36,330559.0,41.6782,41.8572,41.6593,41.7912,330559.0
2019-06-11 09:50:00,44.36,44.55,44.25,44.45,461710.0,41.7912,41.9702,41.6876,41.876,461710.0
2019-06-11 10:00:00,44.45,44.54,44.31,44.34,257671.0,41.876,41.9608,41.7441,41.7724,257671.0
2019-06-11 10:10:00,44.34,44.34,44.13,44.2,286906.0,41.7724,41.7724,41.5746,41.6405,286906.0
2019-06-11 10:20:00,44.2,44.45,44.17,44.45,286063.0,41.6405,41.876,41.6122,41.876,286063.0
2019-06-11 10:30:00,44.45,44.55,44.39,44.51,293740.0,41.876,41.9702,41.8195,41.9326,293740.0
2019-06-11 10:40:00,44.49,44.54,44.34,44.41,269782.0,41.9137,41.9608,41.7724,41.8383,269782.0
2019-06-11 10:50:00,44.4,44.43,44.29,44.38,240510.0,41.8289,41.8572,41.7253,41.8101,240510.0
2019-06-11 11:00:00,44.38,44.4,44.3,44.34,148109.0,41.8101,41.8289,41.7347,41.7724,148109.0
2019-06-11 11:10:00,44.34,44.44,44.33,44.4,184077.0,41.7724,41.8666,41.763,41.8289,184077.0
2019-06-11 11:20:00,44.4,44.41,44.29,44.3,218901.0,41.8289,41.8383,41.7253,41.7347,218901.0
2019-06-11 11:30:00,44.31,44.33,44.19,44.2,295280.0,41.7441,41.763,41.6311,41.6405,295280.0
2019-06-11 11:40:00,44.21,44.32,44.19,44.27,189889.0,41.6499,41.7536,41.6311,41.7065,189889.0
2019-06-11 11:50:00,44.28,44.3,44.24,44.25,143058.0,41.7159,41.7347,41.6782,41.6876,143058.0
2019-06-11 12:00:00,44.25,44.27,44.07,44.09,221942.0,41.6876,41.7065,41.518,41.5369,221942.0
2019-06-11 12:10:00,44.09,44.17,44.07,44.09,117929.0,41.5369,41.6122,41.518,41.5369,117929.0
2019-06-11 12:20:00,44.09,44.12,43.9,43.91,163247.0,41.5369,41.5651,41.3579,41.3673,163247.0
2019-06-11 12:30:00,43.91,44.07,43.9,43.93,236345.0,41.3673,41.518,41.3579,41.3861,236345.0
2019-06-11 12:40:00,43.93,43.98,43.91,43.95,186562.0,41.3861,41.4332,41.3673,41.405,186562.0
2019-06-11 12:50:00,43.95,43.98,43.68,43.76,250722.0,41.405,41.4332,41.1506,41.226,250722.0
2019-06-11 13:00:00,43.75,43.82,43.74,43.79,112486.0,41.2166,41.2825,41.2071,41.2542,112486.0
2019-06-11 13:10:00,43.8,43.83,43.74,43.75,76245.0,41.2637,41.2919,41.2071,41.2166,76245.0
2019-06-11 13:20:00,43.76,43.78,43.68,43.76,119018.0,41.226,41.2448,41.1506,41.226,119018.0
2019-06-11 13:30:00,43.77,43.82,43.73,43.77,75011.0,41.2354,41.2825,41.1977,41.2354,75011.0
2019-06-11 13:40:00,43.76,43.78,43.73,43.75,173663.0,41.226,41.2448,41.1977,41.2166,173663.0
2019-06-11 13:50:00,43.75,43.86,43.74,43.84,128449.0,41.2166,41.3202,41.2071,41.3014,128449.0
2019-06-11 14:00:00,43.83,43.97,43.83,43.88,98450.0,41.2919,41.4238,41.2919,41.339,98450.0
2019-06-11 14:10:00,43.87,43.88,43.81,43.81,81829.0,41.3296,41.339,41.2731,41.2731,81829.0
2019-06-11 14:20:00,43.82,43.83,43.78,43.8,153065.0,41.2825,41.2919,41.2448,41.2637,153065.0
2019-06-11 14:30:00,43.8,43.81,43.63,43.7,186817.0,41.2637,41.2731,41.1035,41.1695,186817.0
2019-06-11 14:40:00,43.7,43.76,43.67,43.7,182154.0,41.1695,41.226,41.1412,41.1695,182154.0
2019-06-11 14:50:00,43.7,43.76,43.65,43.76,145783.0,41.1695,41.226,41.1224,41.226,145783.0
2019-06-11 15:00:00,43.75,43.78,43.66,43.78,98033.0,41.2166,41.2448,41.1318,41.2448,98033.0
2019-06-11 15:10:00,43.78,43.82,43.75,43.78,68981.0,41.2448,41.2825,41.2166,41.2448,68981.0
2019-06-11 15:20:00,43.78,43.82,43.7,43.73,107391.0,41.2448,41.2825,41.1695,41.1977,107391.0
2019-06-11 15:30:00,43.72,43.83,43.7,43.82,178969.0,41.1883,41.2919,41.1695,41.2825,178969.0
2019-06-11 15:40:00,43.82,43.84,43.74,43.82,194774.0,41.2825,41.3014,41.2071,41.2825,194774.0
2019-06-11 15:50:00,43.82,43.82,43.69,43.75,492277.0,41.2825,41.2825,41.16,41.2166,492277.0
2019-06-12 09:30:00,42.65,42.69,42.1,42.29,649202.0,40.1803,40.2179,39.6621,39.8411,649202.0
2019-06-12 09:40:00,42.28,42.28,42.01,42.02,404225.0,39.8317,39.8317,39.5773,39.5867,404225.0
2019-06-12 09:50:00,42.02,42.18,41.95,42.17,242615.0,39.5867,39.7375,39.5208,39.7281,242615.0
2019-06-12 10:00:00,42.18,42.19,41.88,41.89,192372.0,39.7375,39.7469,39.4548,39.4643,192372.0
2019-06-12 10:10:00,41.89,41.94,41.8,41.82,107095.0,39.4643,39.5114,39.3795,39.3983,107095.0
2019-06-12 10:20:00,41.82,41.93,41.73,41.74,230044.0,39.3983,39.502,39.3135,39.323,230044.0
2019-06-12 10:30:00,41.74,41.76,41.49,41.55,249673.0,39.323,39.3418,39.0874,39.144,249673.0
2019-06-12 10:40:00,41.56,41.63,41.45,41.51,385434.0,39.1534,39.2193,39.0497,39.1063,385434.0
2019-06-12 10:50:00,41.52,41.61,41.42,41.43,170196.0,39.1157,39.2005,39.0215,39.0309,170196.0
2019-06-12 11:00:00,41.41,41.58,41.41,41.54,165126.0,39.0121,39.1722,39.0121,39.1345,165126.0
2019-06-12 11:10:00,41.52,41.67,41.48,41.66,154334.0,39.1157,39.257,39.078,39.2476,154334.0
2019-06-12 11:20:00,41.66,41.79,41.57,41.75,212522.0,39.2476,39.3701,39.1628,39.3324,212522.0
2019-06-12 11:30:00,41.75,41.81,41.68,41.72,151572.0,39.3324,39.3889,39.2664,39.3041,151572.0
2019-06-12 11:40:00,41.71,41.72,41.57,41.57,88418.0,39.2947,39.3041,39.1628,39.1628,88418.0
2019-06-12 11:50:00,41.57,41.58,41.49,41.52,96714.0,39.1628,39.1722,39.0874,39.1157,96714.0
2019-06-12 12:00:00,41.53,41.64,41.52,41.59,106795.0,39.1251,39.2287,39.1157,39.1816,106795.0
2019-06-12 12:10:00,41.59,41.6,41.52,41.57,117230.0,39.1816,39.1911,39.1157,39.1628,117230.0
2019-06-12 12:20:00,41.57,41.69,41.55,41.64,105091.0,39.1628,39.2759,39.144,39.2287,105091.0
2019-06-12 12:30:00,41.64,41.69,41.58,41.61,95048.0,39.2287,39.2759,39.1722,39.2005,95048.0
2019-06-12 12:40:00,41.62,41.69,41.6,41.67,75035.0,39.2099,39.2759,39.1911,39.257,75035.0
2019-06-12 12:50:00,41.67,41.73,41.66,41.68,84681.0,39.257,39.3135,39.2476,39.2664,84681.0
2019-06-12 13:00:00,41.67,41.8,41.64,41.73,293937.0,39.257,39.3795,39.2287,39.3135,293937.0
2019-06-12 13:10:00,41.73,41.73,41.67,41.71,154296.0,39.3135,39.3135,39.257,39.2947,154296.0
2019-06-12 13:20:00,41.72,41.73,41.65,41.72,121924.0,39.3041,39.3135,39.2382,39.3041,121924.0
2019-06-12 13:30:00,41.72,41.74,41.69,41.7,121470.0,39.3041,39.323,39.2759,39.2853,121470.0
2019-06-12 13:40:00,41.7,41.75,41.69,41.73,67258.0,39.2853,39.3324,39.2759,39.3135,67258.0
2019-06-12 13:50:00,41.73,41.77,41.7,41.76,88549.0,39.3135,39.3512,39.2853,39.3418,88549.0
2019-06-12 14:00:00,41.76,41.81,41.69,41.72,194713.0,39.3418,39.3889,39.2759,39.3041,194713.0
2019-06-12 14:10:00,41.72,41.74,41.69,41.7,284786.0,39.3041,39.323,39.2759,39.2853,284786.0
2019-06-12 14:20:00,41.71,41.78,41.68,41.7,321433.0,39.2947,39.3606,39.2664,39.2853,321433.0
2019-06-12 14:30:00,41.7,41.7,41.58,41.59,152220.0,39.2853,39.2853,39.1722,39.1816,152220.0
2019-06-12 14:40:00,41.59,41.63,41.53,41.6,135298.0,39.1816,39.2193,39.1251,39.1911,135298.0
2019-06-12 14:50:00,41.6,41.62,41.5,41.53,160752.0,39.1911,39.2099,39.0969,39.1251,160752.0
2019-06-12 15:00:00,41.52,41.53,41.47,41.52,147857.0,39.1157,39.1251,39.0686,39.1157,147857.0
2019-06-12 15:10:00,41.52,41.58,41.5,41.5,145969.0,39.1157,39.1722,39.0969,39.0969,145969.0
2019-06-12 15:20:00,41.5,41.51,41.4,41.41,179613.0,39.0969,39.1063,39.0026,39.0121,179613.0
2019-06-12 15:30:00,41.41,41.45,41.36,41.41,278793.0,39.0121,39.0497,38.965,39.0121,278793.0
2019-06-12 15:40:00,41.42,41.46,41.36,41.46,394290.0,39.0215,39.0592,38.965,39.0592,394290.0
2019-06-12 15:50:00,41.46,41.56,41.45,41.49,834166.0,39.0592,39.1534,39.0497,39.0874,834166.0
2019-06-13 09:30:00,41.65,41.95,41.56,41.9,323712.0,39.2382,39.5208,39.1534,39.4737,323712.0
2019-06-13 09:40:00,41.9,42.02,41.81,41.84,157810.0,39.4737,39.5867,39.3889,39.4172,157810.0
2019-06-13 09:50:00,41.84,41.88,41.73,41.79,135323.0,39.4172,39.4548,39.3135,39.3701,135323.0
2019-06-13 10:00:00,41.79,41.84,41.55,41.56,112728.0,39.3701,39.4172,39.144,39.1534,112728.0
2019-06-13 10:10:00,41.56,41.61,41.5,41.53,85664.0,39.1534,39.2005,39.0969,39.1251,85664.0
2019-06-13 10:20:00,41.52,41.53,41.37,41.43,158725.0,39.1157,39.1251,38.9744,39.0309,158725.0
2019-06-13 10:30:00,41.44,41.56,41.4,41.51,117273.0,39.0403,39.1534,39.0026,39.1063,117273.0
2019-06-13 10:40:00,41.51,41.54,41.42,41.44,77302.0,39.1063,39.1345,39.0215,39.0403,77302.0
2019-06-13 10:50:00,41.44,41.44,41.24,41.25,130924.0,39.0403,39.0403,38.8519,38.8613,130924.0
2019-06-13 11:00:00,41.26,41.44,41.24,41.26,158104.0,38.8708,39.0403,38.8519,38.8708,158104.0
2019-06-13 11:10:00,41.25,41.35,41.21,41.25,117968.0,38.8613,38.9555,38.8236,38.8613,117968.0
2019-06-13 11:20:00,41.26,41.28,41.15,41.24,158262.0,38.8708,38.8896,38.7671,38.8519,158262.0
2019-06-13 11:30:00,41.23,41.25,41.15,41.22,103112.0,38.8425,38.8613,38.7671,38.8331,103112.0
2019-06-13 11:40:00,41.23,41.28,41.22,41.26,107499.0,38.8425,38.8896,38.8331,38.8708,107499.0
2019-06-13 11:50:00,41.27,41.32,41.22,41.27,74887.0,38.8802,38.9273,38.8331,38.8802,74887.0
2019-06-13 12:00:00,41.27,41.42,41.25,41.38,89447.0,38.8802,39.0215,38.8613,38.9838,89447.0
2019-06-13 12:10:00,41.37,41.38,41.29,41.32,74908.0,38.9744,38.9838,38.899,38.9273,74908.0
2019-06-13 12:20:00,41.32,41.43,41.3,41.35,73112.0,38.9273,39.0309,38.9084,38.9555,73112.0
2019-06-13 12:30:00,41.35,41.38,41.29,41.33,77425.0,38.9555,38.9838,38.899,38.9367,77425.0
2019-06-13 12:40:00,41.33,41.45,41.3,41.4,96022.0,38.9367,39.0497,38.9084,39.0026,96022.0
2019-06-13 12:50:00,41.4,41.48,41.39,41.47,85530.0,39.0026,39.078,38.9932,39.0686,85530.0
2019-06-13 13:00:00,41.46,41.57,41.45,41.57,103906.0,39.0592,39.1628,39.0497,39.1628,103906.0
2019-06-13 13:10:00,41.57,41.62,41.55,41.59,85525.0,39.1628,39.2099,39.144,39.1816,85525.0
2019-06-13 13:20:00,41.59,41.6,41.55,41.57,58552.0,39.1816,39.1911,39.144,39.1628,58552.0
2019-06-13 13:30:00,41.57,41.59,41.52,41.57,73662.0,39.1628,39.1816,39.1157,39.1628,73662.0
2019-06-13 13:40:00,41.56,41.58,41.51,41.58,40726.0,39.1534,39.1722,39.1063,39.1722,40726.0
2019-06-13 13:50:00,41.58,41.61,41.52,41.52,45701.0,39.1722,39.2005,39.1157,39.1157,45701.0
2019-06-13 14:00:00,41.52,41.53,41.49,41.5,114417.0,39.1157,39.1251,39.0874,39.0969,114417.0
2019-06-13 14:10:00,41.49,41.52,41.41,41.45,87353.0,39.0874,39.1157,39.0121,39.0497,87353.0
2019-06-13 14:20:00,41.45,41.52,41.44,41.5,72440.0,39.0497,39.1157,39.0403,39.0969,72440.0
2019-06-13 14:30:00,41.49,41.51,41.39,41.43,168901.0,39.0874,39.1063,38.9932,39.0309,168901.0
2019-06-13 14:40:00,41.43,41.48,41.36,41.37,213494.0,39.0309,39.078,38.965,38.9744,213494.0
2019-06-13 14:50:00,41.37,41.42,41.32,41.37,108475.0,38.9744,39.0215,38.9273,38.9744,108475.0
2019-06-13 15:00:00,41.37,41.38,41.29,41.3,86365.0,38.9744,38.9838,38.899,38.9084,86365.0
2019-06-13 15:10:00,41.3,41.35,41.24,41.26,106475.0,38.9084,38.9555,38.8519,38.8708,106475.0
2019-06-13 15:20:00,41.27,41.34,41.26,41.32,67908.0,38.8802,38.9461,38.8708,38.9273,67908.0
2019-06-13 15:30:00,41.33,41.39,41.32,41.37,150057.0,38.9367,38.9932,38.9273,38.9744,150057.0
2019-06-13 15:40:00,41.37,41.45,41.37,41.41,148647.0,38.9744,39.0497,38.9744,39.0121,148647.0
2019-06-13 15:50:00,41.41,41.67,41.39,41.67,937739.0,39.0121,39.257,38.9932,39.257,937739.0
2019-06-14 09:30:00,40.96,40.96,40.56,40.61,647046.0,38.5881,38.5881,38.2113,38.2584,647046.0
2019-06-14 09:40:00,40.61,40.83,40.57,40.8,440223.0,38.2584,38.4657,38.2207,38.4374,440223.0
2019-06-14 09:50:00,40.8,40.87,40.64,40.81,363083.0,38.4374,38.5033,38.2867,38.4468,363083.0
2019-06-14 10:00:00,40.81,41.11,40.76,41.03,256756.0,38.4468,38.7294,38.3997,38.6541,256756.0
2019-06-14 10:10:00,41.03,41.2,40.94,41.02,203295.0,38.6541,38.8142,38.5693,38.6446,203295.0
2019-06-14 10:20:00,41.02,41.06,40.91,41.0,151930.0,38.6446,38.6823,38.541,38.6258,151930.0
2019-06-14 10:30:00,41.0,41.12,40.98,40.99,115462.0,38.6258,38.7389,38.607,38.6164,115462.0
2019-06-14 10:40:00,40.99,41.08,40.97,41.07,123735.0,38.6164,38.7012,38.5975,38.6918,123735.0
2019-06-14 10:50:00,41.07,41.11,40.99,41.0,101466.0,38.6918,38.7294,38.6164,38.6258,101466.0
2019-06-14 11:00:00,41.01,41.05,40.95,40.96,135491.0,38.6352,38.6729,38.5787,38.5881,135491.0
2019-06-14 11:10:00,40.95,41.01,40.87,40.97,87602.0,38.5787,38.6352,38.5033,38.5975,87602.0
2019-06-14 11:20:00,40.98,41.12,40.96,41.09,93009.0,38.607,38.7389,38.5881,38.7106,93009.0
2019-06-14 11:30:00,41.09,41.18,41.04,41.08,97864.0,38.7106,38.7954,38.6635,38.7012,97864.0
2019-06-14 11:40:00,41.09,41.09,40.98,41.01,71629.0,38.7106,38.7106,38.607,38.6352,71629.0
2019-06-14 11:50:00,41.01,41.06,40.96,40.98,86818.0,38.6352,38.6823,38.5881,38.607,86818.0
2019-06-14 12:00:00,40.98,41.05,40.96,41.04,61125.0,38.607,38.6729,38.5881,38.6635,61125.0
2019-06-14 12:10:00,41.04,41.07,41.03,41.03,54105.0,38.6635,38.6918,38.6541,38.6541,54105.0
2019-06-14 12:20:00,41.03,41.1,40.99,41.07,58110.0,38.6541,38.72,38.6164,38.6918,58110.0
2019-06-14 12:30:00,41.06,41.13,41.05,41.12,75876.0,38.6823,38.7483,38.6729,38.7389,75876.0
2019-06-14 12:40:00,41.13,41.16,41.11,41.15,60260.0,38.7483,38.7765,38.7294,38.7671,60260.0
2019-06-14 12:50:00,41.15,41.18,41.08,41.08,65411.0,38.7671,38.7954,38.7012,38.7012,65411.0
2019-06-14 13:00:00,41.09,41.13,41.06,41.11,42901.0,38.7106,38.7483,38.6823,38.7294,42901.0
2019-06-14 13:10:00,41.12,41.13,41.08,41.11,60390.0,38.7389,38.7483,38.7012,38.7294,60390.0
2019-06-14 13:20:00,41.11,41.12,41.06,41.11,86431.0,38.7294,38.7389,38.6823,38.7294,86431.0
2019-06-14 13:30:00,41.1,41.14,41.07,41.12,85497.0,38.72,38.7577,38.6918,38.7389,85497.0
2019-06-14 13:40:00,41.12,41.12,41.06,41.08,86720.0,38.7389,38.7389,38.6823,38.7012,86720.0
2019-06-14 13:50:00,41.08,41.16,41.07,41.15,56438.0,38.7012,38.7765,38.6918,38.7671,56438.0
2019-06-14 14:00:00,41.14,41.27,41.13,41.25,79866.0,38.7577,38.8802,38.7483,38.8613,79866.0
2019-06-14 14:10:00,41.24,41.28,41.2,41.25,73332.0,38.8519,38.8896,38.8142,38.8613,73332.0
2019-06-14 14:20:00,41.25,41.25,41.15,41.2,82777.0,38.8613,38.8613,38.7671,38.8142,82777.0
2019-06-14 14:30:00,41.2,41.22,41.17,41.19,61041.0,38.8142,38.8331,38.786,38.8048,61041.0
2019-06-14 14:40:00,41.19,41.27,41.19,41.21,95638.0,38.8048,38.8802,38.8048,38.8236,95638.0
2019-06-14 14:50:00,41.22,41.24,41.17,41.23,73131.0,38.8331,38.8519,38.786,38.8425,73131.0
2019-06-14 15:00:00,41.23,41.34,41.22,41.34,224613.0,38.8425,38.9461,38.8331,38.9461,224613.0
2019-06-14 15:10:00,41.33,41.45,41.33,41.39,132124.0,38.9367,39.0497,38.9367,38.9932,132124.0
2019-06-14 15:20:00,41.39,41.4,41.33,41.39,128404.0,38.9932,39.0026,38.9367,38.9932,128404.0
2019-06-14 15:30:00,41.39,41.49,41.33,41.43,162565.0,38.9932,39.0874,38.9367,39.0309,162565.0
2019-06-14 15:40:00,41.42,41.43,41.27,41.28,168169.0,39.0215,39.0309,38.8802,38.8896,168169.0
2019-06-14 15:50:00,41.27,41.33,41.22,41.24,632953.0,38.8802,38.9367,38.8331,38.8519,632953.0
2019-06-17 09:30:00,41.11,41.2,40.83,40.86,535528.0,38.7294,38.8142,38.4657,38.4939,535528.0
2019-06-17 09:40:00,40.85,41.07,40.81,41.04,312854.0,38.4845,38.6918,38.4468,38.6635,312854.0
2019-06-17 09:50:00,41.04,41.12,40.93,41.02,760732.0,38.6635,38.7389,38.5599,38.6446,760732.0
2019-06-17 10:00:00,41.03,41.17,40.97,41.14,90650.0,38.6541,38.786,38.5975,38.7577,90650.0
2019-06-17 10:10:00,41.14,41.14,40.82,40.83,106270.0,38.7577,38.7577,38.4562,38.4657,106270.0
2019-06-17 10:20:00,40.84,40.84,40.75,40.78,130677.0,38.4751,38.4751,38.3903,38.4185,130677.0
2019-06-17 10:30:00,40.78,40.81,40.7,40.73,131333.0,38.4185,38.4468,38.3432,38.3714,131333.0
2019-06-17 10:40:00,40.73,40.8,40.7,40.79,242350.0,38.3714,38.4374,38.3432,38.428,242350.0
2019-06-17 10:50:00,40.8,40.88,40.74,40.77,137144.0,38.4374,38.5128,38.3809,38.4091,137144.0
2019-06-17 11:00:00,40.78,40.86,40.7,40.72,141765.0,38.4185,38.4939,38.3432,38.362,141765.0
2019-06-17 11:10:00,40.72,40.72,40.61,40.7,111395.0,38.362,38.362,38.2584,38.3432,111395.0
2019-06-17 11:20:00,40.7,40.72,40.65,40.69,388132.0,38.3432,38.362,38.2961,38.3338,388132.0
2019-06-17 11:30:00,40.68,40.75,40.66,40.68,143185.0,38.3243,38.3903,38.3055,38.3243,143185.0
2019-06-17 11:40:00,40.68,40.69,40.58,40.59,139784.0,38.3243,38.3338,38.2301,38.2395,139784.0
2019-06-17 11:50:00,40.59,40.62,40.53,40.61,181174.0,38.2395,38.2678,38.183,38.2584,181174.0
2019-06-17 12:00:00,40.6,40.63,40.5,40.57,427198.0,38.249,38.2772,38.1548,38.2207,427198.0
2019-06-17 12:10:00,40.57,40.59,40.53,40.54,79550.0,38.2207,38.2395,38.183,38.1924,79550.0
2019-06-17 12:20:00,40.54,40.54,40.39,40.41,184664.0,38.1924,38.1924,38.0511,38.07,184664.0
2019-06-17 12:30:00,40.41,40.52,40.38,40.47,83293.0,38.07,38.1736,38.0417,38.1265,83293.0
2019-06-17 12:40:00,40.47,40.49,40.44,40.45,78585.0,38.1265,38.1453,38.0982,38.1077,78585.0
2019-06-17 12:50:00,40.44,40.44,40.36,40.36,77939.0,38.0982,38.0982,38.0229,38.0229,77939.0
2019-06-17 13:00:00,40.37,40.37,40.27,40.29,189445.0,38.0323,38.0323,37.9381,37.9569,189445.0
2019-06-17 13:10:00,40.29,40.32,40.27,40.29,101382.0,37.9569,37.9852,37.9381,37.9569,101382.0
2019-06-17 13:20:00,40.29,40.3,40.24,40.29,171351.0,37.9569,37.9663,37.9098,37.9569,171351.0
2019-06-17 13:30:00,40.28,40.42,40.26,40.37,101165.0,37.9475,38.0794,37.9287,38.0323,101165.0
2019-06-17 13:40:00,40.37,40.38,40.28,40.33,213367.0,38.0323,38.0417,37.9475,37.9946,213367.0
2019-06-17 13:50:00,40.32,40.41,40.31,40.4,123613.0,37.9852,38.07,37.9758,38.0606,123613.0
2019-06-17 14:00:00,40.4,40.52,40.4,40.51,105151.0,38.0606,38.1736,38.0606,38.1642,105151.0
2019-06-17 14:10:00,40.5,40.57,40.49,40.54,356599.0,38.1548,38.2207,38.1453,38.1924,356599.0
2019-06-17 14:20:00,40.54,40.6,40.48,40.51,844217.0,38.1924,38.249,38.1359,38.1642,844217.0
2019-06-17 14:30:00,40.52,40.55,40.49,40.54,159252.0,38.1736,38.2019,38.1453,38.1924,159252.0
2019-06-17 14:40:00,40.54,40.59,40.52,40.55,109100.0,38.1924,38.2395,38.1736,38.2019,109100.0
2019-06-17 14:50:00,40.55,40.56,40.44,40.48,371605.0,38.2019,38.2113,38.0982,38.1359,371605.0
2019-06-17 15:00:00,40.48,40.54,40.45,40.51,262695.0,38.1359,38.1924,38.1077,38.1642,262695.0
2019-06-17 15:10:00,40.51,40.52,40.48,40.5,202772.0,38.1642,38.1736,38.1359,38.1548,202772.0
2019-06-17 15:20:00,40.5,40.53,40.49,40.51,331656.0,38.1548,38.183,38.1453,38.1642,331656.0
2019-06-17 15:30:00,40.5,40.56,40.49,40.51,526550.0,38.1548,38.2113,38.1453,38.1642,526550.0
2019-06-17 15:40:00,40.51,40.52,40.46,40.5,737001.0,38.1642,38.1736,38.1171,38.1548,737001.0
2019-06-17 15:50:00,40.5,40.53,40.39,40.5,1387180.0,38.1548,38.183,38.0511,38.1548,1387180.0
2019-06-18 09:30:00,40.97,41.33,40.84,41.3,669105.0,38.5975,38.9367,38.4751,38.9084,669105.0
2019-06-18 09:40:00,41.31,41.82,41.19,41.78,696291.0,38.9179,39.3983,38.8048,39.3606,696291.0
2019-06-18 09:50:00,41.78,41.94,41.77,41.86,361650.0,39.3606,39.5114,39.3512,39.436,361650.0
2019-06-18 10:00:00,41.86,42.17,41.76,42.15,450514.0,39.436,39.7281,39.3418,39.7092,450514.0
2019-06-18 10:10:00,42.15,42.28,42.11,42.15,306515.0,39.7092,39.8317,39.6715,39.7092,306515.0
2019-06-18 10:20:00,42.15,42.2,42.01,42.14,351596.0,39.7092,39.7563,39.5773,39.6998,351596.0
2019-06-18 10:30:00,42.15,42.47,42.15,42.38,298833.0,39.7092,40.0107,39.7092,39.9259,298833.0
2019-06-18 10:40:00,42.38,42.55,42.37,42.5,275965.0,39.9259,40.0861,39.9165,40.0389,275965.0
2019-06-18 10:50:00,42.51,42.6,42.47,42.48,171479.0,40.0484,40.1332,40.0107,40.0201,171479.0
2019-06-18 11:00:00,42.47,42.6,42.46,42.52,170610.0,40.0107,40.1332,40.0013,40.0578,170610.0
2019-06-18 11:10:00,42.52,42.53,42.36,42.5,312510.0,40.0578,40.0672,39.9071,40.0389,312510.0
2019-06-18 11:20:00,42.5,42.53,42.33,42.34,290723.0,40.0389,40.0672,39.8788,39.8882,290723.0
2019-06-18 11:30:00,42.35,42.36,42.17,42.27,133278.0,39.8976,39.9071,39.7281,39.8223,133278.0
2019-06-18 11:40:00,42.27,42.46,42.26,42.38,217760.0,39.8223,40.0013,39.8128,39.9259,217760.0
2019-06-18 11:50:00,42.38,42.38,42.2,42.36,196552.0,39.9259,39.9259,39.7563,39.9071,196552.0
2019-06-18 12:00:00,42.36,42.39,42.29,42.37,157143.0,39.9071,39.9353,39.8411,39.9165,157143.0
2019-06-18 12:10:00,42.36,42.39,42.24,42.26,224179.0,39.9071,39.9353,39.794,39.8128,224179.0
2019-06-18 12:20:00,42.26,42.32,42.17,42.31,652545.0,39.8128,39.8694,39.7281,39.8599,652545.0
2019-06-18 12:30:00,42.3,42.33,42.27,42.3,69097.0,39.8505,39.8788,39.8223,39.8505,69097.0
2019-06-18 12:40:00,42.3,42.34,42.26,42.34,67480.0,39.8505,39.8882,39.8128,39.8882,67480.0
2019-06-18 12:50:00,42.34,42.36,42.28,42.3,65924.0,39.8882,39.9071,39.8317,39.8505,65924.0
2019-06-18 13:00:00,42.29,42.33,42.21,42.27,111012.0,39.8411,39.8788,39.7657,39.8223,111012.0
2019-06-18 13:10:00,42.27,42.37,42.26,42.34,81469.0,39.8223,39.9165,39.8128,39.8882,81469.0
2019-06-18 13:20:00,42.35,42.37,42.29,42.3,54704.0,39.8976,39.9165,39.8411,39.8505,54704.0
2019-06-18 13:30:00,42.3,42.39,42.29,42.36,65057.0,39.8505,39.9353,39.8411,39.9071,65057.0
2019-06-18 13:40:00,42.36,42.4,42.31,42.34,57052.0,39.9071,39.9447,39.8599,39.8882,57052.0
2019-06-18 13:50:00,42.34,42.42,42.32,42.41,67153.0,39.8882,39.9636,39.8694,39.9542,67153.0
2019-06-18 14:00:00,42.42,42.49,42.38,42.48,70146.0,39.9636,40.0295,39.9259,40.0201,70146.0
2019-06-18 14:10:00,42.48,42.56,42.46,42.53,119436.0,40.0201,40.0955,40.0013,40.0672,119436.0
2019-06-18 14:20:00,42.54,42.6,42.53,42.56,92364.0,40.0766,40.1332,40.0672,40.0955,92364.0
2019-06-18 14:30:00,42.55,42.6,42.53,42.55,74236.0,40.0861,40.1332,40.0672,40.0861,74236.0
2019-06-18 14:40:00,42.54,42.56,42.49,42.5,79348.0,40.0766,40.0955,40.0295,40.0389,79348.0
2019-06-18 14:50:00,42.5,42.51,42.44,42.48,85072.0,40.0389,40.0484,39.9824,40.0201,85072.0
2019-06-18 15:00:00,42.48,42.5,42.45,42.46,105832.0,40.0201,40.0389,39.9918,40.0013,105832.0
2019-06-18 15:10:00,42.47,42.52,42.37,42.4,112625.0,40.0107,40.0578,39.9165,39.9447,112625.0
2019-06-18 15:20:00,42.4,42.46,42.39,42.41,120773.0,39.9447,40.0013,39.9353,39.9542,120773.0
2019-06-18 15:30:00,42.41,42.44,42.29,42.3,215873.0,39.9542,39.9824,39.8411,39.8505,215873.0
2019-06-18 15:40:00,42.3,42.36,42.29,42.3,213674.0,39.8505,39.9071,39.8411,39.8505,213674.0
2019-06-18 15:50:00,42.29,42.34,42.23,42.32,985147.0,39.8411,39.8882,39.7846,39.8694,985147.0
2019-06-19 09:30:00,42.59,42.69,42.41,42.54,515507.0,40.1237,40.2179,39.9542,40.0766,515507.0
2019-06-19 09:40:00,42.53,42.62,42.47,42.56,346031.0,40.0672,40.152,40.0107,40.0955,346031.0
2019-06-19 09:50:00,42.56,42.56,42.35,42.41,395588.0,40.0955,40.0955,39.8976,39.9542,395588.0
2019-06-19 10:00:00,42.42,42.5,42.39,42.44,283893.0,39.9636,40.0389,39.9353,39.9824,283893.0
2019-06-19 10:10:00,42.43,42.46,42.39,42.4,173420.0,39.973,40.0013,39.9353,39.9447,173420.0
2019-06-19 10:20:00,42.4,42.43,42.34,42.34,214463.0,39.9447,39.973,39.8882,39.8882,214463.0
2019-06-19 10:30:00,42.35,42.4,42.34,42.38,92219.0,39.8976,39.9447,39.8882,39.9259,92219.0
2019-06-19 10:40:00,42.39,42.44,42.34,42.34,85501.0,39.9353,39.9824,39.8882,39.8882,85501.0
2019-06-19 10:50:00,42.35,42.36,42.27,42.3,242390.0,39.8976,39.9071,39.8223,39.8505,242390.0
2019-06-19 11:00:00,42.31,42.48,42.31,42.43,108194.0,39.8599,40.0201,39.8599,39.973,108194.0
2019-06-19 11:10:00,42.43,42.48,42.39,42.4,86541.0,39.973,40.0201,39.9353,39.9447,86541.0
2019-06-19 11:20:00,42.41,42.46,42.38,42.44,60707.0,39.9542,40.0013,39.9259,39.9824,60707.0
2019-06-19 11:30:00,42.43,42.46,42.41,42.45,135452.0,39.973,40.0013,39.9542,39.9918,135452.0
2019-06-19 11:40:00,42.44,42.54,42.41,42.54,166290.0,39.9824,40.0766,39.9542,40.0766,166290.0
2019-06-19 11:50:00,42.54,42.56,42.47,42.5,92463.0,40.0766,40.0955,40.0107,40.0389,92463.0
2019-06-19 12:00:00,42.5,42.51,42.4,42.42,87956.0,40.0389,40.0484,39.9447,39.9636,87956.0
2019-06-19 12:10:00,42.42,42.46,42.4,42.41,100369.0,39.9636,40.0013,39.9447,39.9542,100369.0
2019-06-19 12:20:00,42.41,42.45,42.36,42.38,54203.0,39.9542,39.9918,39.9071,39.9259,54203.0
2019-06-19 12:30:00,42.38,42.41,42.33,42.4,48821.0,39.9259,39.9542,39.8788,39.9447,48821.0
2019-06-19 12:40:00,42.4,42.42,42.38,42.39,36920.0,39.9447,39.9636,39.9259,39.9353,36920.0
2019-06-19 12:50:00,42.38,42.4,42.35,42.36,643009.0,39.9259,39.9447,39.8976,39.9071,643009.0
2019-06-19 13:00:00,42.36,42.41,42.35,42.39,411097.0,39.9071,39.9542,39.8976,39.9353,411097.0
2019-06-19 13:10:00,42.39,42.41,42.34,42.37,196712.0,39.9353,39.9542,39.8882,39.9165,196712.0
2019-06-19 13:20:00,42.36,42.38,42.35,42.36,166312.0,39.9071,39.9259,39.8976,39.9071,166312.0
2019-06-19 13:30:00,42.37,42.38,42.33,42.34,418191.0,39.9165,39.9259,39.8788,39.8882,418191.0
2019-06-19 13:40:00,42.35,42.37,42.34,42.36,157708.0,39.8976,39.9165,39.8882,39.9071,157708.0
2019-06-19 13:50:00,42.35,42.38,42.28,42.36,150468.0,39.8976,39.9259,39.8317,39.9071,150468.0
2019-06-19 14:00:00,42.37,42.84,42.24,42.66,366361.0,39.9165,40.3593,39.794,40.1897,366361.0
2019-06-19 14:10:00,42.66,42.68,42.52,42.52,99107.0,40.1897,40.2085,40.0578,40.0578,99107.0
2019-06-19 14:20:00,42.52,42.53,42.34,42.41,109159.0,40.0578,40.0672,39.8882,39.9542,109159.0
2019-06-19 14:30:00,42.41,42.63,42.38,42.39,130692.0,39.9542,40.1614,39.9259,39.9353,130692.0
2019-06-19 14:40:00,42.39,42.45,42.34,42.35,172083.0,39.9353,39.9918,39.8882,39.8976,172083.0
2019-06-19 14:50:00,42.35,42.43,42.34,42.41,218153.0,39.8976,39.973,39.8882,39.9542,218153.0
2019-06-19 15:00:00,42.41,42.56,42.39,42.55,108271.0,39.9542,40.0955,39.9353,40.0861,108271.0
2019-06-19 15:10:00,42.55,42.69,42.53,42.66,165313.0,40.0861,40.2179,40.0672,40.1897,165313.0
2019-06-19 15:20:00,42.66,42.72,42.6,42.62,93297.0,40.1897,40.2462,40.1332,40.152,93297.0
2019-06-19 15:30:00,42.61,42.65,42.43,42.45,188555.0,40.1426,40.1803,39.973,39.9918,188555.0
2019-06-19 15:40:00,42.45,42.58,42.43,42.47,173534.0,39.9918,40.1143,39.973,40.0107,173534.0
2019-06-19 15:50:00,42.47,42.56,42.45,42.54,477490.0,40.0107,40.0955,39.9918,40.0766,477490.0
2019-06-20 09:30:00,43.72,43.99,43.67,43.82,537108.0,41.1883,41.4427,41.1412,41.2825,537108.0
2019-06-20 09:40:00,43.82,43.84,43.28,43.34,368610.0,41.2825,41.3014,40.7738,40.8303,368610.0
2019-06-20 09:50:00,43.34,43.59,43.34,43.53,171482.0,40.8303,41.0658,40.8303,41.0093,171482.0
2019-06-20 10:00:00,43.54,43.69,43.48,43.51,265191.0,41.0187,41.16,40.9622,40.9905,265191.0
2019-06-20 10:10:00,43.51,43.57,43.43,43.46,247161.0,40.9905,41.047,40.9151,40.9434,247161.0
2019-06-20 10:20:00,43.47,43.56,43.41,43.5,230463.0,40.9528,41.0376,40.8963,40.981,230463.0
2019-06-20 10:30:00,43.5,43.59,43.49,43.5,139190.0,40.981,41.0658,40.9716,40.981,139190.0
2019-06-20 10:40:00,43.5,43.52,43.39,43.47,440155.0,40.981,40.9999,40.8774,40.9528,440155.0
2019-06-20 10:50:00,43.47,43.48,43.33,43.33,164951.0,40.9528,40.9622,40.8209,40.8209,164951.0
2019-06-20 11:00:00,43.33,43.49,43.31,43.43,184729.0,40.8209,40.9716,40.802,40.9151,184729.0
2019-06-20 11:10:00,43.43,43.44,43.12,43.17,125122.0,40.9151,40.9245,40.623,40.6701,125122.0
2019-06-20 11:20:00,43.17,43.21,43.1,43.19,133452.0,40.6701,40.7078,40.6042,40.689,133452.0
2019-06-20 11:30:00,43.18,43.24,43.14,43.22,149919.0,40.6796,40.7361,40.6419,40.7173,149919.0
2019-06-20 11:40:00,43.22,43.32,43.2,43.27,88348.0,40.7173,40.8115,40.6984,40.7644,88348.0
2019-06-20 11:50:00,43.27,43.31,43.23,43.25,68452.0,40.7644,40.802,40.7267,40.7455,68452.0
2019-06-20 12:00:00,43.26,43.28,43.2,43.22,108912.0,40.7549,40.7738,40.6984,40.7173,108912.0
2019-06-20 12:10:00,43.21,43.22,43.0,43.06,302347.0,40.7078,40.7173,40.51,40.5665,302347.0
2019-06-20 12:20:00,43.05,43.26,43.03,43.26,269016.0,40.5571,40.7549,40.5383,40.7549,269016.0
2019-06-20 12:30:00,43.27,43.31,43.17,43.18,174031.0,40.7644,40.802,40.6701,40.6796,174031.0
2019-06-20 12:40:00,43.17,43.27,43.17,43.25,69580.0,40.6701,40.7644,40.6701,40.7455,69580.0
2019-06-20 12:50:00,43.26,43.28,43.13,43.23,75859.0,40.7549,40.7738,40.6325,40.7267,75859.0
2019-06-20 13:00:00,43.23,43.27,43.21,43.26,47516.0,40.7267,40.7644,40.7078,40.7549,47516.0
2019-06-20 13:10:00,43.25,43.26,43.21,43.22,100459.0,40.7455,40.7549,40.7078,40.7173,100459.0
2019-06-20 13:20:00,43.23,43.26,43.19,43.25,72347.0,40.7267,40.7549,40.689,40.7455,72347.0
2019-06-20 13:30:00,43.26,43.34,43.23,43.25,114844.0,40.7549,40.8303,40.7267,40.7455,114844.0
2019-06-20 13:40:00,43.25,43.27,43.23,43.27,108858.0,40.7455,40.7644,40.7267,40.7644,108858.0
2019-06-20 13:50:00,43.27,43.3,43.24,43.25,72532.0,40.7644,40.7926,40.7361,40.7455,72532.0
2019-06-20 14:00:00,43.24,43.33,43.24,43.27,73321.0,40.7361,40.8209,40.7361,40.7644,73321.0
2019-06-20 14:10:00,43.28,43.32,43.25,43.32,54658.0,40.7738,40.8115,40.7455,40.8115,54658.0
2019-06-20 14:20:00,43.32,43.34,43.26,43.29,74289.0,40.8115,40.8303,40.7549,40.7832,74289.0
2019-06-20 14:30:00,43.29,43.29,43.2,43.23,85527.0,40.7832,40.7832,40.6984,40.7267,85527.0
2019-06-20 14:40:00,43.23,43.23,43.15,43.18,96818.0,40.7267,40.7267,40.6513,40.6796,96818.0
2019-06-20 14:50:00,43.19,43.19,43.12,43.15,384059.0,40.689,40.689,40.623,40.6513,384059.0
2019-06-20 15:00:00,43.16,43.16,43.09,43.14,263004.0,40.6607,40.6607,40.5948,40.6419,263004.0
2019-06-20 15:10:00,43.15,43.25,43.14,43.23,94227.0,40.6513,40.7455,40.6419,40.7267,94227.0
2019-06-20 15:20:00,43.24,43.25,43.2,43.22,112925.0,40.7361,40.7455,40.6984,40.7173,112925.0
2019-06-20 15:30:00,43.22,43.24,43.19,43.23,106215.0,40.7173,40.7361,40.689,40.7267,106215.0
2019-06-20 15:40:00,43.23,43.29,43.18,43.2,287800.0,40.7267,40.7832,40.6796,40.6984,287800.0
2019-06-20 15:50:00,43.2,43.25,43.19,43.22,616693.0,40.6984,40.7455,40.689,40.7173,616693.0
2019-06-21 09:30:00,42.83,43.0,42.74,42.75,1234201.0,40.3498,40.51,40.265,40.2745,1234201.0
2019-06-21 09:40:00,42.75,42.96,42.73,42.77,264866.0,40.2745,40.4723,40.2556,40.2933,264866.0
2019-06-21 09:50:00,42.77,42.83,42.66,42.71,369917.0,40.2933,40.3498,40.1897,40.2368,369917.0
2019-06-21 10:00:00,42.71,42.74,42.61,42.71,265494.0,40.2368,40.265,40.1426,40.2368,265494.0
2019-06-21 10:10:00,42.71,42.83,42.7,42.8,147568.0,40.2368,40.3498,40.2274,40.3216,147568.0
2019-06-21 10:20:00,42.8,42.81,42.74,42.75,128658.0,40.3216,40.331,40.265,40.2745,128658.0
2019-06-21 10:30:00,42.75,42.79,42.65,42.71,165627.0,40.2745,40.3122,40.1803,40.2368,165627.0
2019-06-21 10:40:00,42.72,42.82,42.68,42.74,523391.0,40.2462,40.3404,40.2085,40.265,523391.0
2019-06-21 10:50:00,42.74,42.8,42.69,42.79,129512.0,40.265,40.3216,40.2179,40.3122,129512.0
2019-06-21 11:00:00,42.8,43.2,42.8,43.17,320914.0,40.3216,40.6984,40.3216,40.6701,320914.0
2019-06-21 11:10:00,43.17,43.18,43.03,43.1,116885.0,40.6701,40.6796,40.5383,40.6042,116885.0
2019-06-21 11:20:00,43.1,43.15,42.95,42.95,93180.0,40.6042,40.6513,40.4629,40.4629,93180.0
2019-06-21 11:30:00,42.96,43.06,42.95,42.97,76255.0,40.4723,40.5665,40.4629,40.4817,76255.0
2019-06-21 11:40:00,42.96,43.01,42.89,42.93,200240.0,40.4723,40.5194,40.4064,40.444,200240.0
2019-06-21 11:50:00,42.94,42.96,42.84,42.85,165755.0,40.4535,40.4723,40.3593,40.3687,165755.0
2019-06-21 12:00:00,42.86,42.88,42.8,42.8,106204.0,40.3781,40.3969,40.3216,40.3216,106204.0
2019-06-21 12:10:00,42.8,42.82,42.74,42.74,112261.0,40.3216,40.3404,40.265,40.265,112261.0
2019-06-21 12:20:00,42.75,42.85,42.73,42.85,118721.0,40.2745,40.3687,40.2556,40.3687,118721.0
2019-06-21 12:30:00,42.84,42.92,42.8,42.91,84341.0,40.3593,40.4346,40.3216,40.4252,84341.0
2019-06-21 12:40:00,42.9,43.03,42.87,43.01,169518.0,40.4158,40.5383,40.3875,40.5194,169518.0
2019-06-21 12:50:00,43.02,43.02,42.97,43.0,56622.0,40.5288,40.5288,40.4817,40.51,56622.0
2019-06-21 13:00:00,43.01,43.02,42.93,43.0,81998.0,40.5194,40.5288,40.444,40.51,81998.0
2019-06-21 13:10:00,43.0,43.01,42.95,42.97,48791.0,40.51,40.5194,40.4629,40.4817,48791.0
2019-06-21 13:20:00,42.98,43.0,42.95,43.0,65867.0,40.4912,40.51,40.4629,40.51,65867.0
2019-06-21 13:30:00,43.0,43.0,42.94,42.95,47961.0,40.51,40.51,40.4535,40.4629,47961.0
2019-06-21 13:40:00,42.95,42.98,42.94,42.98,66891.0,40.4629,40.4912,40.4535,40.4912,66891.0
2019-06-21 13:50:00,42.98,43.0,42.95,42.99,50849.0,40.4912,40.51,40.4629,40.5006,50849.0
2019-06-21 14:00:00,42.99,43.14,42.94,43.14,220449.0,40.5006,40.6419,40.4535,40.6419,220449.0
2019-06-21 14:10:00,43.13,43.19,43.09,43.09,186852.0,40.6325,40.689,40.5948,40.5948,186852.0
2019-06-21 14:20:00,43.09,43.14,43.06,43.06,73296.0,40.5948,40.6419,40.5665,40.5665,73296.0
2019-06-21 14:30:00,43.06,43.06,42.97,43.0,86385.0,40.5665,40.5665,40.4817,40.51,86385.0
2019-06-21 14:40:00,43.0,43.08,42.97,43.07,70022.0,40.51,40.5854,40.4817,40.5759,70022.0
2019-06-21 14:50:00,43.08,43.09,43.04,43.06,73598.0,40.5854,40.5948,40.5477,40.5665,73598.0
2019-06-21 15:00:00,43.06,43.14,43.06,43.13,75540.0,40.5665,40.6419,40.5665,40.6325,75540.0
2019-06-21 15:10:00,43.14,43.15,43.08,43.14,68455.0,40.6419,40.6513,40.5854,40.6419,68455.0
2019-06-21 15:20:00,43.15,43.16,43.12,43.13,132517.0,40.6513,40.6607,40.623,40.6325,132517.0
2019-06-21 15:30:00,43.13,43.16,43.11,43.13,134865.0,40.6325,40.6607,40.6136,40.6325,134865.0
2019-06-21 15:40:00,43.13,43.17,43.0,43.02,296235.0,40.6325,40.6701,40.51,40.5288,296235.0
2019-06-21 15:50:00,43.02,43.05,42.94,42.95,1097329.0,40.5288,40.5571,40.4535,40.4629,1097329.0
2019-06-24 09:30:00,42.91,42.93,42.69,42.75,694618.0,40.4252,40.444,40.2179,40.2745,694618.0
2019-06-24 09:40:00,42.75,42.85,42.38,42.44,684737.0,40.2745,40.3687,39.9259,39.9824,684737.0
2019-06-24 09:50:00,42.44,42.65,42.4,42.57,319856.0,39.9824,40.1803,39.9447,40.1049,319856.0
2019-06-24 10:00:00,42.57,42.74,42.55,42.67,374253.0,40.1049,40.265,40.0861,40.1991,374253.0
2019-06-24 10:10:00,42.68,42.75,42.61,42.62,324489.0,40.2085,40.2745,40.1426,40.152,324489.0
2019-06-24 10:20:00,42.62,42.69,42.51,42.69,245548.0,40.152,40.2179,40.0484,40.2179,245548.0
2019-06-24 10:30:00,42.69,42.74,42.63,42.64,125445.0,40.2179,40.265,40.1614,40.1708,125445.0
2019-06-24 10:40:00,42.64,42.75,42.59,42.66,158225.0,40.1708,40.2745,40.1237,40.1897,158225.0
2019-06-24 10:50:00,42.66,42.71,42.57,42.69,159311.0,40.1897,40.2368,40.1049,40.2179,159311.0
2019-06-24 11:00:00,42.68,42.72,42.6,42.61,137102.0,40.2085,40.2462,40.1332,40.1426,137102.0
2019-06-24 11:10:00,42.61,42.68,42.52,42.54,119598.0,40.1426,40.2085,40.0578,40.0766,119598.0
2019-06-24 11:20:00,42.53,42.63,42.5,42.63,137391.0,40.0672,40.1614,40.0389,40.1614,137391.0
2019-06-24 11:30:00,42.62,42.64,42.56,42.57,104385.0,40.152,40.1708,40.0955,40.1049,104385.0
2019-06-24 11:40:00,42.57,42.66,42.56,42.66,146095.0,40.1049,40.1897,40.0955,40.1897,146095.0
2019-06-24 11:50:00,42.66,42.68,42.51,42.51,86411.0,40.1897,40.2085,40.0484,40.0484,86411.0
2019-06-24 12:00:00,42.52,42.57,42.43,42.44,122877.0,40.0578,40.1049,39.973,39.9824,122877.0
2019-06-24 12:10:00,42.45,42.54,42.36,42.53,107895.0,39.9918,40.0766,39.9071,40.0672,107895.0
2019-06-24 12:20:00,42.52,42.57,42.48,42.52,104041.0,40.0578,40.1049,40.0201,40.0578,104041.0
2019-06-24 12:30:00,42.52,42.58,42.49,42.51,91891.0,40.0578,40.1143,40.0295,40.0484,91891.0
2019-06-24 12:40:00,42.51,42.61,42.5,42.59,97255.0,40.0484,40.1426,40.0389,40.1237,97255.0
2019-06-24 12:50:00,42.59,42.6,42.55,42.58,58650.0,40.1237,40.1332,40.0861,40.1143,58650.0
2019-06-24 13:00:00,42.58,42.59,42.54,42.54,69014.0,40.1143,40.1237,40.0766,40.0766,69014.0
2019-06-24 13:10:00,42.54,42.59,42.54,42.57,76101.0,40.0766,40.1237,40.0766,40.1049,76101.0
2019-06-24 13:20:00,42.56,42.58,42.49,42.51,64399.0,40.0955,40.1143,40.0295,40.0484,64399.0
2019-06-24 13:30:00,42.51,42.56,42.5,42.56,82409.0,40.0484,40.0955,40.0389,40.0955,82409.0
2019-06-24 13:40:00,42.56,42.57,42.5,42.54,77276.0,40.0955,40.1049,40.0389,40.0766,77276.0
2019-06-24 13:50:00,42.54,42.57,42.51,42.55,67191.0,40.0766,40.1049,40.0484,40.0861,67191.0
2019-06-24 14:00:00,42.55,42.61,42.54,42.55,74451.0,40.0861,40.1426,40.0766,40.0861,74451.0
2019-06-24 14:10:00,42.55,42.58,42.52,42.55,68068.0,40.0861,40.1143,40.0578,40.0861,68068.0
2019-06-24 14:20:00,42.54,42.57,42.42,42.45,244073.0,40.0766,40.1049,39.9636,39.9918,244073.0
2019-06-24 14:30:00,42.44,42.46,42.38,42.4,98397.0,39.9824,40.0013,39.9259,39.9447,98397.0
2019-06-24 14:40:00,42.4,42.44,42.31,42.34,97553.0,39.9447,39.9824,39.8599,39.8882,97553.0
2019-06-24 14:50:00,42.33,42.42,42.33,42.39,253084.0,39.8788,39.9636,39.8788,39.9353,253084.0
2019-06-24 15:00:00,42.39,42.46,42.38,42.41,124565.0,39.9353,40.0013,39.9259,39.9542,124565.0
2019-06-24 15:10:00,42.4,42.48,42.38,42.39,266746.0,39.9447,40.0201,39.9259,39.9353,266746.0
2019-06-24 15:20:00,42.4,42.43,42.29,42.29,266124.0,39.9447,39.973,39.8411,39.8411,266124.0
2019-06-24 15:30:00,42.3,42.34,42.24,42.34,282492.0,39.8505,39.8882,39.794,39.8882,282492.0
2019-06-24 15:40:00,42.34,42.39,42.33,42.34,391298.0,39.8882,39.9353,39.8788,39.8882,391298.0
2019-06-24 15:50:00,42.34,42.34,42.25,42.34,1138503.0,39.8882,39.8882,39.8034,39.8882,1138503.0
2019-06-25 09:30:00,42.25,42.55,42.19,42.31,435173.0,39.8034,40.0861,39.7469,39.8599,435173.0
2019-06-25 09:40:00,42.3,42.46,42.22,42.3,168915.0,39.8505,40.0013,39.7752,39.8505,168915.0
2019-06-25 09:50:00,42.29,42.64,42.29,42.59,224913.0,39.8411,40.1708,39.8411,40.1237,224913.0
2019-06-25 10:00:00,42.58,42.66,42.49,42.65,143885.0,40.1143,40.1897,40.0295,40.1803,143885.0
2019-06-25 10:10:00,42.65,42.7,42.48,42.48,252230.0,40.1803,40.2274,40.0201,40.0201,252230.0
2019-06-25 10:20:00,42.48,42.61,42.42,42.59,167872.0,40.0201,40.1426,39.9636,40.1237,167872.0
2019-06-25 10:30:00,42.58,42.62,42.48,42.56,126938.0,40.1143,40.152,40.0201,40.0955,126938.0
2019-06-25 10:40:00,42.56,42.61,42.45,42.45,176262.0,40.0955,40.1426,39.9918,39.9918,176262.0
2019-06-25 10:50:00,42.45,42.54,42.32,42.39,358347.0,39.9918,40.0766,39.8694,39.9353,358347.0
2019-06-25 11:00:00,42.41,42.58,42.39,42.54,148321.0,39.9542,40.1143,39.9353,40.0766,148321.0
2019-06-25 11:10:00,42.55,42.57,42.33,42.34,207804.0,40.0861,40.1049,39.8788,39.8882,207804.0
2019-06-25 11:20:00,42.34,42.49,42.34,42.41,103889.0,39.8882,40.0295,39.8882,39.9542,103889.0
2019-06-25 11:30:00,42.41,42.5,42.3,42.34,223647.0,39.9542,40.0389,39.8505,39.8882,223647.0
2019-06-25 11:40:00,42.34,42.45,42.31,42.37,192656.0,39.8882,39.9918,39.8599,39.9165,192656.0
2019-06-25 11:50:00,42.36,42.39,42.33,42.34,96135.0,39.9071,39.9353,39.8788,39.8882,96135.0
2019-06-25 12:00:00,42.34,42.39,42.28,42.35,122538.0,39.8882,39.9353,39.8317,39.8976,122538.0
2019-06-25 12:10:00,42.36,42.42,42.29,42.3,82187.0,39.9071,39.9636,39.8411,39.8505,82187.0
2019-06-25 12:20:00,42.29,42.36,42.27,42.36,106725.0,39.8411,39.9071,39.8223,39.9071,106725.0
2019-06-25 12:30:00,42.35,42.4,42.32,42.35,112978.0,39.8976,39.9447,39.8694,39.8976,112978.0
2019-06-25 12:40:00,42.35,42.43,42.34,42.42,106320.0,39.8976,39.973,39.8882,39.9636,106320.0
2019-06-25 12:50:00,42.42,42.43,42.34,42.35,121074.0,39.9636,39.973,39.8882,39.8976,121074.0
2019-06-25 13:00:00,42.35,42.37,42.18,42.37,171551.0,39.8976,39.9165,39.7375,39.9165,171551.0
2019-06-25 13:10:00,42.37,42.39,42.3,42.39,150209.0,39.9165,39.9353,39.8505,39.9353,150209.0
2019-06-25 13:20:00,42.39,42.42,42.33,42.42,107737.0,39.9353,39.9636,39.8788,39.9636,107737.0
2019-06-25 13:30:00,42.42,42.45,42.36,42.39,94259.0,39.9636,39.9918,39.9071,39.9353,94259.0
2019-06-25 13:40:00,42.39,42.4,42.34,42.37,104367.0,39.9353,39.9447,39.8882,39.9165,104367.0
2019-06-25 13:50:00,42.37,42.38,42.26,42.3,223649.0,39.9165,39.9259,39.8128,39.8505,223649.0
2019-06-25 14:00:00,42.3,42.41,42.29,42.36,353191.0,39.8505,39.9542,39.8411,39.9071,353191.0
2019-06-25 14:10:00,42.36,42.37,42.24,42.24,222141.0,39.9071,39.9165,39.794,39.794,222141.0
2019-06-25 14:20:00,42.24,42.25,42.11,42.12,78193.0,39.794,39.8034,39.6715,39.681,78193.0
2019-06-25 14:30:00,42.12,42.13,41.95,42.02,193255.0,39.681,39.6904,39.5208,39.5867,193255.0
2019-06-25 14:40:00,42.02,42.05,41.98,42.01,191683.0,39.5867,39.615,39.5491,39.5773,191683.0
2019-06-25 14:50:00,42.01,42.02,41.9,41.95,151593.0,39.5773,39.5867,39.4737,39.5208,151593.0
2019-06-25 15:00:00,41.96,42.0,41.91,41.98,105444.0,39.5302,39.5679,39.4831,39.5491,105444.0
2019-06-25 15:10:00,41.98,42.05,41.97,41.98,240688.0,39.5491,39.615,39.5396,39.5491,240688.0
2019-06-25 15:20:00,41.97,42.14,41.97,42.13,252742.0,39.5396,39.6998,39.5396,39.6904,252742.0
2019-06-25 15:30:00,42.12,42.2,42.12,42.16,209855.0,39.681,39.7563,39.681,39.7186,209855.0
2019-06-25 15:40:00,42.16,42.18,42.01,42.09,350446.0,39.7186,39.7375,39.5773,39.6527,350446.0
2019-06-25 15:50:00,42.09,42.1,41.95,41.98,826946.0,39.6527,39.6621,39.5208,39.5491,826946.0
2019-06-26 09:30:00,43.0,43.67,42.93,43.51,908829.0,40.51,41.1412,40.444,40.9905,908829.0
2019-06-26 09:40:00,43.52,43.78,43.51,43.59,634546.0,40.9999,41.2448,40.9905,41.0658,634546.0
2019-06-26 09:50:00,43.6,43.78,43.46,43.77,502100.0,41.0752,41.2448,40.9434,41.2354,502100.0
2019-06-26 10:00:00,43.76,43.8,43.54,43.57,232400.0,41.226,41.2637,41.0187,41.047,232400.0
2019-06-26 10:10:00,43.57,43.6,43.4,43.45,183228.0,41.047,41.0752,40.8868,40.9339,183228.0
2019-06-26 10:20:00,43.45,43.52,43.35,43.4,170718.0,40.9339,40.9999,40.8397,40.8868,170718.0
2019-06-26 10:30:00,43.4,43.5,43.37,43.39,172047.0,40.8868,40.981,40.8586,40.8774,172047.0
2019-06-26 10:40:00,43.38,43.4,43.12,43.19,169270.0,40.868,40.8868,40.623,40.689,169270.0
2019-06-26 10:50:00,43.2,43.38,43.12,43.36,258165.0,40.6984,40.868,40.623,40.8491,258165.0
2019-06-26 11:00:00,43.35,43.5,43.34,43.47,150409.0,40.8397,40.981,40.8303,40.9528,150409.0
2019-06-26 11:10:00,43.47,43.49,43.37,43.41,131372.0,40.9528,40.9716,40.8586,40.8963,131372.0
2019-06-26 11:20:00,43.41,43.42,43.24,43.33,536267.0,40.8963,40.9057,40.7361,40.8209,536267.0
2019-06-26 11:30:00,43.34,43.52,43.34,43.52,194730.0,40.8303,40.9999,40.8303,40.9999,194730.0
2019-06-26 11:40:00,43.52,43.66,43.5,43.64,161820.0,40.9999,41.1318,40.981,41.1129,161820.0
2019-06-26 11:50:00,43.64,43.69,43.6,43.68,84809.0,41.1129,41.16,41.0752,41.1506,84809.0
2019-06-26 12:00:00,43.69,43.71,43.64,43.7,119887.0,41.16,41.1789,41.1129,41.1695,119887.0
2019-06-26 12:10:00,43.7,43.71,43.65,43.67,131822.0,41.1695,41.1789,41.1224,41.1412,131822.0
2019-06-26 12:20:00,43.68,43.69,43.6,43.63,69788.0,41.1506,41.16,41.0752,41.1035,69788.0
2019-06-26 12:30:00,43.62,43.63,43.55,43.62,62162.0,41.0941,41.1035,41.0281,41.0941,62162.0
2019-06-26 12:40:00,43.62,43.67,43.55,43.55,80877.0,41.0941,41.1412,41.0281,41.0281,80877.0
2019-06-26 12:50:00,43.55,43.58,43.51,43.51,86347.0,41.0281,41.0564,40.9905,40.9905,86347.0
2019-06-26 13:00:00,43.52,43.56,43.49,43.49,93225.0,40.9999,41.0376,40.9716,40.9716,93225.0
2019-06-26 13:10:00,43.5,43.51,43.42,43.42,64919.0,40.981,40.9905,40.9057,40.9057,64919.0
2019-06-26 13:20:00,43.41,43.5,43.4,43.41,96139.0,40.8963,40.981,40.8868,40.8963,96139.0
2019-06-26 13:30:00,43.41,43.45,43.37,43.43,61870.0,40.8963,40.9339,40.8586,40.9151,61870.0
2019-06-26 13:40:00,43.43,43.53,43.4,43.43,121710.0,40.9151,41.0093,40.8868,40.9151,121710.0
2019-06-26 13:50:00,43.43,43.46,43.41,43.45,65229.0,40.9151,40.9434,40.8963,40.9339,65229.0
2019-06-26 14:00:00,43.44,43.51,43.43,43.47,85377.0,40.9245,40.9905,40.9151,40.9528,85377.0
2019-06-26 14:10:00,43.47,43.51,43.47,43.5,80813.0,40.9528,40.9905,40.9528,40.981,80813.0
2019-06-26 14:20:00,43.5,43.54,43.47,43.54,108045.0,40.981,41.0187,40.9528,41.0187,108045.0
2019-06-26 14:30:00,43.54,43.54,43.48,43.51,71739.0,41.0187,41.0187,40.9622,40.9905,71739.0
2019-06-26 14:40:00,43.51,43.54,43.45,43.47,127850.0,40.9905,41.0187,40.9339,40.9528,127850.0
2019-06-26 14:50:00,43.48,43.48,43.35,43.39,196317.0,40.9622,40.9622,40.8397,40.8774,196317.0
2019-06-26 15:00:00,43.39,43.42,43.32,43.41,201278.0,40.8774,40.9057,40.8115,40.8963,201278.0
2019-06-26 15:10:00,43.41,43.5,43.4,43.47,126366.0,40.8963,40.981,40.8868,40.9528,126366.0
2019-06-26 15:20:00,43.47,43.49,43.4,43.41,195950.0,40.9528,40.9716,40.8868,40.8963,195950.0
2019-06-26 15:30:00,43.4,43.44,43.37,43.42,318248.0,40.8868,40.9245,40.8586,40.9057,318248.0
2019-06-26 15:40:00,43.43,43.51,43.41,43.51,228818.0,40.9151,40.9905,40.8963,40.9905,228818.0
2019-06-26 15:50:00,43.5,43.61,43.48,43.58,1111292.0,40.981,41.0847,40.9622,41.0564,1111292.0
2019-06-27 09:30:00,43.89,44.21,43.79,44.14,403215.0,41.3485,41.6499,41.2542,41.584,403215.0
2019-06-27 09:40:00,44.14,44.49,44.13,44.49,233073.0,41.584,41.9137,41.5746,41.9137,233073.0
2019-06-27 09:50:00,44.48,44.73,44.48,44.7,391645.0,41.9043,42.1398,41.9043,42.1116,391645.0
2019-06-27 10:00:00,44.7,44.87,44.69,44.82,336674.0,42.1116,42.2717,42.1021,42.2246,336674.0
2019-06-27 10:10:00,44.81,44.83,44.67,44.69,236605.0,42.2152,42.234,42.0833,42.1021,236605.0
2019-06-27 10:20:00,44.69,44.74,44.65,44.7,162163.0,42.1021,42.1492,42.0644,42.1116,162163.0
2019-06-27 10:30:00,44.71,44.74,44.52,44.55,276329.0,42.121,42.1492,41.942,41.9702,276329.0
2019-06-27 10:40:00,44.55,44.55,44.44,44.5,150366.0,41.9702,41.9702,41.8666,41.9231,150366.0
2019-06-27 10:50:00,44.49,44.74,44.48,44.71,218537.0,41.9137,42.1492,41.9043,42.121,218537.0
2019-06-27 11:00:00,44.71,44.75,44.67,44.72,145868.0,42.121,42.1587,42.0833,42.1304,145868.0
2019-06-27 11:10:00,44.72,44.74,44.6,44.61,267428.0,42.1304,42.1492,42.0173,42.0268,267428.0
2019-06-27 11:20:00,44.62,44.64,44.54,44.59,274094.0,42.0362,42.055,41.9608,42.0079,274094.0
2019-06-27 11:30:00,44.59,44.67,44.51,44.6,177403.0,42.0079,42.0833,41.9326,42.0173,177403.0
2019-06-27 11:40:00,44.6,44.64,44.51,44.55,175000.0,42.0173,42.055,41.9326,41.9702,175000.0
2019-06-27 11:50:00,44.55,44.65,44.51,44.53,130003.0,41.9702,42.0644,41.9326,41.9514,130003.0
2019-06-27 12:00:00,44.53,44.6,44.48,44.6,118081.0,41.9514,42.0173,41.9043,42.0173,118081.0
2019-06-27 12:10:00,44.6,44.64,44.55,44.59,84203.0,42.0173,42.055,41.9702,42.0079,84203.0
2019-06-27 12:20:00,44.6,44.61,44.54,44.57,93696.0,42.0173,42.0268,41.9608,41.9891,93696.0
2019-06-27 12:30:00,44.57,44.66,44.57,44.66,90998.0,41.9891,42.0739,41.9891,42.0739,90998.0
2019-06-27 12:40:00,44.66,44.67,44.58,44.62,102402.0,42.0739,42.0833,41.9985,42.0362,102402.0
2019-06-27 12:50:00,44.62,44.64,44.56,44.59,93643.0,42.0362,42.055,41.9797,42.0079,93643.0
2019-06-27 13:00:00,44.59,44.63,44.55,44.59,75095.0,42.0079,42.0456,41.9702,42.0079,75095.0
2019-06-27 13:10:00,44.58,44.59,44.53,44.55,51365.0,41.9985,42.0079,41.9514,41.9702,51365.0
2019-06-27 13:20:00,44.54,44.58,44.54,44.55,113029.0,41.9608,41.9985,41.9608,41.9702,113029.0
2019-06-27 13:30:00,44.56,44.59,44.54,44.55,57253.0,41.9797,42.0079,41.9608,41.9702,57253.0
2019-06-27 13:40:00,44.55,44.56,44.51,44.52,63964.0,41.9702,41.9797,41.9326,41.942,63964.0
2019-06-27 13:50:00,44.52,44.55,44.48,44.5,77045.0,41.942,41.9702,41.9043,41.9231,77045.0
2019-06-27 14:00:00,44.5,44.56,44.49,44.53,94636.0,41.9231,41.9797,41.9137,41.9514,94636.0
2019-06-27 14:10:00,44.53,44.57,44.51,44.55,62938.0,41.9514,41.9891,41.9326,41.9702,62938.0
2019-06-27 14:20:00,44.55,44.64,44.54,44.63,81638.0,41.9702,42.055,41.9608,42.0456,81638.0
2019-06-27 14:30:00,44.63,44.68,44.6,44.64,82260.0,42.0456,42.0927,42.0173,42.055,82260.0
2019-06-27 14:40:00,44.64,44.64,44.54,44.55,152309.0,42.055,42.055,41.9608,41.9702,152309.0
2019-06-27 14:50:00,44.55,44.58,44.51,44.55,239535.0,41.9702,41.9985,41.9326,41.9702,239535.0
2019-06-27 15:00:00,44.55,44.58,44.51,44.55,97667.0,41.9702,41.9985,41.9326,41.9702,97667.0
2019-06-27 15:10:00,44.56,44.6,44.54,44.56,102444.0,41.9797,42.0173,41.9608,41.9797,102444.0
2019-06-27 15:20:00,44.57,44.59,44.53,44.59,151828.0,41.9891,42.0079,41.9514,42.0079,151828.0
2019-06-27 15:30:00,44.59,44.62,44.56,44.61,308171.0,42.0079,42.0362,41.9797,42.0268,308171.0
2019-06-27 15:40:00,44.6,44.75,44.6,44.73,231455.0,42.0173,42.1587,42.0173,42.1398,231455.0
2019-06-27 15:50:00,44.74,44.76,44.66,44.71,1012019.0,42.1492,42.1681,42.0739,42.121,1012019.0
2019-06-28 09:30:00,45.12,45.39,44.99,45.26,662204.0,42.5072,42.7616,42.3848,42.6391,662204.0
2019-06-28 09:40:00,45.25,45.36,45.14,45.18,315512.0,42.6297,42.7333,42.5261,42.5638,315512.0
2019-06-28 09:50:00,45.17,45.21,44.98,45.03,429893.0,42.5543,42.592,42.3753,42.4224,429893.0
2019-06-28 10:00:00,45.01,45.11,44.98,45.05,159867.0,42.4036,42.4978,42.3753,42.4413,159867.0
2019-06-28 10:10:00,45.05,45.06,44.97,45.0,178515.0,42.4413,42.4507,42.3659,42.3942,178515.0
2019-06-28 10:20:00,45.0,45.11,44.99,45.1,157810.0,42.3942,42.4978,42.3848,42.4884,157810.0
2019-06-28 10:30:00,45.1,45.14,45.07,45.12,106321.0,42.4884,42.5261,42.4601,42.5072,106321.0
2019-06-28 10:40:00,45.11,45.25,45.11,45.19,165787.0,42.4978,42.6297,42.4978,42.5732,165787.0
2019-06-28 10:50:00,45.2,45.22,45.12,45.17,114034.0,42.5826,42.6014,42.5072,42.5543,114034.0
2019-06-28 11:00:00,45.16,45.22,45.13,45.2,103257.0,42.5449,42.6014,42.5166,42.5826,103257.0
2019-06-28 11:10:00,45.2,45.22,45.16,45.17,95736.0,42.5826,42.6014,42.5449,42.5543,95736.0
2019-06-28 11:20:00,45.18,45.19,45.12,45.15,138020.0,42.5638,42.5732,42.5072,42.5355,138020.0
2019-06-28 11:30:00,45.15,45.22,45.12,45.21,85065.0,42.5355,42.6014,42.5072,42.592,85065.0
2019-06-28 11:40:00,45.21,45.27,45.19,45.26,116881.0,42.592,42.6485,42.5732,42.6391,116881.0
2019-06-28 11:50:00,45.27,45.28,45.23,45.25,113423.0,42.6485,42.658,42.6109,42.6297,113423.0
2019-06-28 12:00:00,45.25,45.3,45.18,45.19,152534.0,42.6297,42.6768,42.5638,42.5732,152534.0
2019-06-28 12:10:00,45.19,45.21,45.17,45.21,106232.0,42.5732,42.592,42.5543,42.592,106232.0
2019-06-28 12:20:00,45.21,45.27,45.2,45.23,247925.0,42.592,42.6485,42.5826,42.6109,247925.0
2019-06-28 12:30:00,45.23,45.27,45.21,45.22,83390.0,42.6109,42.6485,42.592,42.6014,83390.0
2019-06-28 12:40:00,45.21,45.25,45.14,45.25,123764.0,42.592,42.6297,42.5261,42.6297,123764.0
2019-06-28 12:50:00,45.25,45.25,45.15,45.18,44762.0,42.6297,42.6297,42.5355,42.5638,44762.0
2019-06-28 13:00:00,45.17,45.17,45.04,45.05,73683.0,42.5543,42.5543,42.4319,42.4413,73683.0
2019-06-28 13:10:00,45.05,45.07,44.99,45.01,65232.0,42.4413,42.4601,42.3848,42.4036,65232.0
2019-06-28 13:20:00,45.01,45.06,45.0,45.05,89594.0,42.4036,42.4507,42.3942,42.4413,89594.0
2019-06-28 13:30:00,45.05,45.06,45.02,45.05,66869.0,42.4413,42.4507,42.413,42.4413,66869.0
2019-06-28 13:40:00,45.05,45.06,44.99,45.02,89630.0,42.4413,42.4507,42.3848,42.413,89630.0
2019-06-28 13:50:00,45.02,45.02,45.0,45.02,73992.0,42.413,42.413,42.3942,42.413,73992.0
2019-06-28 14:00:00,45.01,45.05,45.01,45.01,71418.0,42.4036,42.4413,42.4036,42.4036,71418.0
2019-06-28 14:10:00,45.02,45.02,44.98,45.02,112380.0,42.413,42.413,42.3753,42.413,112380.0
2019-06-28 14:20:00,45.02,45.05,44.99,45.05,68016.0,42.413,42.4413,42.3848,42.4413,68016.0
2019-06-28 14:30:00,45.05,45.09,45.03,45.06,77637.0,42.4413,42.479,42.4224,42.4507,77637.0
2019-06-28 14:40:00,45.06,45.08,45.03,45.05,83180.0,42.4507,42.4695,42.4224,42.4413,83180.0
2019-06-28 14:50:00,45.05,45.05,45.01,45.04,187481.0,42.4413,42.4413,42.4036,42.4319,187481.0
2019-06-28 15:00:00,45.04,45.09,45.03,45.09,119668.0,42.4319,42.479,42.4224,42.479,119668.0
2019-06-28 15:10:00,45.09,45.11,45.06,45.09,117741.0,42.479,42.4978,42.4507,42.479,117741.0
2019-06-28 15:20:00,45.09,45.11,45.03,45.05,83921.0,42.479,42.4978,42.4224,42.4413,83921.0
2019-06-28 15:30:00,45.05,45.09,45.03,45.08,160521.0,42.4413,42.479,42.4224,42.4695,160521.0
2019-06-28 15:40:00,45.08,45.1,45.0,45.02,270388.0,42.4695,42.4884,42.3942,42.413,270388.0
2019-06-28 15:50:00,45.02,45.06,44.67,44.92,1727593.0,42.413,42.4507,42.0833,42.3188,1727593.0
2019-07-01 09:30:00,46.63,47.55,46.6,46.98,1492516.0,43.9298,44.7965,43.9015,44.2595,1492516.0
2019-07-01 09:40:00,46.98,47.0,46.49,46.51,471870.0,44.2595,44.2784,43.7979,43.8167,471870.0
2019-07-01 09:50:00,46.51,46.68,46.5,46.54,254635.0,43.8167,43.9769,43.8073,43.845,254635.0
2019-07-01 10:00:00,46.56,46.81,46.54,46.75,297343.0,43.8638,44.0994,43.845,44.0428,297343.0
2019-07-01 10:10:00,46.74,46.77,46.58,46.7,266911.0,44.0334,44.0617,43.8827,43.9957,266911.0
2019-07-01 10:20:00,46.69,46.7,46.49,46.51,197797.0,43.9863,43.9957,43.7979,43.8167,197797.0
2019-07-01 10:30:00,46.5,46.74,46.44,46.68,302392.0,43.8073,44.0334,43.7508,43.9769,302392.0
2019-07-01 10:40:00,46.67,46.69,46.49,46.49,174667.0,43.9675,43.9863,43.7979,43.7979,174667.0
2019-07-01 10:50:00,46.49,46.51,46.33,46.36,364039.0,43.7979,43.8167,43.6472,43.6754,364039.0
2019-07-01 11:00:00,46.37,46.48,46.25,46.28,369780.0,43.6848,43.7885,43.5718,43.6001,369780.0
2019-07-01 11:10:00,46.28,46.34,46.2,46.34,126031.0,43.6001,43.6566,43.5247,43.6566,126031.0
2019-07-01 11:20:00,46.33,46.35,46.09,46.11,185623.0,43.6472,43.666,43.4211,43.4399,185623.0
2019-07-01 11:30:00,46.12,46.16,46.0,46.1,143688.0,43.4493,43.487,43.3363,43.4305,143688.0
2019-07-01 11:40:00,46.1,46.17,45.92,45.93,163331.0,43.4305,43.4964,43.2609,43.2703,163331.0
2019-07-01 11:50:00,45.94,45.97,45.82,45.82,151728.0,43.2797,43.308,43.1667,43.1667,151728.0
2019-07-01 12:00:00,45.83,45.85,45.75,45.82,167524.0,43.1761,43.195,43.1007,43.1667,167524.0
2019-07-01 12:10:00,45.81,45.86,45.78,45.81,154755.0,43.1573,43.2044,43.129,43.1573,154755.0
2019-07-01 12:20:00,45.8,45.81,45.59,45.62,125283.0,43.1479,43.1573,42.95,42.9783,125283.0
2019-07-01 12:30:00,45.63,45.67,45.54,45.58,183613.0,42.9877,43.0254,42.9029,42.9406,183613.0
2019-07-01 12:40:00,45.58,45.65,45.52,45.55,93435.0,42.9406,43.0065,42.8841,42.9123,93435.0
2019-07-01 12:50:00,45.56,45.58,45.36,45.38,109276.0,42.9217,42.9406,42.7333,42.7522,109276.0
2019-07-01 13:00:00,45.38,45.57,45.36,45.52,110080.0,42.7522,42.9312,42.7333,42.8841,110080.0
2019-07-01 13:10:00,45.52,45.53,45.4,45.4,120242.0,42.8841,42.8935,42.771,42.771,120242.0
2019-07-01 13:20:00,45.41,45.42,45.28,45.34,123248.0,42.7804,42.7899,42.658,42.7145,123248.0
2019-07-01 13:30:00,45.34,45.39,45.31,45.37,112509.0,42.7145,42.7616,42.6862,42.7428,112509.0
2019-07-01 13:40:00,45.37,45.47,45.34,45.43,123687.0,42.7428,42.837,42.7145,42.7993,123687.0
2019-07-01 13:50:00,45.43,45.46,45.36,45.43,89790.0,42.7993,42.8275,42.7333,42.7993,89790.0
2019-07-01 14:00:00,45.43,45.48,45.25,45.29,187216.0,42.7993,42.8464,42.6297,42.6674,187216.0
2019-07-01 14:10:00,45.29,45.34,45.23,45.23,87948.0,42.6674,42.7145,42.6109,42.6109,87948.0
2019-07-01 14:20:00,45.24,45.27,45.22,45.24,95082.0,42.6203,42.6485,42.6014,42.6203,95082.0
2019-07-01 14:30:00,45.24,45.37,45.22,45.32,74212.0,42.6203,42.7428,42.6014,42.6956,74212.0
2019-07-01 14:40:00,45.32,45.35,45.28,45.34,88306.0,42.6956,42.7239,42.658,42.7145,88306.0
2019-07-01 14:50:00,45.35,45.43,45.32,45.36,82035.0,42.7239,42.7993,42.6956,42.7333,82035.0
2019-07-01 15:00:00,45.35,45.44,45.34,45.41,71502.0,42.7239,42.8087,42.7145,42.7804,71502.0
2019-07-01 15:10:00,45.41,45.57,45.4,45.53,207999.0,42.7804,42.9312,42.771,42.8935,207999.0
2019-07-01 15:20:00,45.54,45.55,45.44,45.48,213962.0,42.9029,42.9123,42.8087,42.8464,213962.0
2019-07-01 15:30:00,45.49,45.59,45.47,45.59,164167.0,42.8558,42.95,42.837,42.95,164167.0
2019-07-01 15:40:00,45.59,45.61,45.49,45.57,230936.0,42.95,42.9689,42.8558,42.9312,230936.0
2019-07-01 15:50:00,45.57,45.74,45.54,45.69,993745.0,42.9312,43.0913,42.9029,43.0442,993745.0
2019-07-02 09:30:00,45.11,45.22,44.36,44.54,1739898.0,42.4978,42.6014,41.7912,41.9608,1739898.0
2019-07-02 09:40:00,44.55,44.89,44.39,44.5,691185.0,41.9702,42.2905,41.8195,41.9231,691185.0
2019-07-02 09:50:00,44.49,44.8,44.46,44.77,392150.0,41.9137,42.2058,41.8854,42.1775,392150.0
2019-07-02 10:00:00,44.76,44.82,44.55,44.57,372857.0,42.1681,42.2246,41.9702,41.9891,372857.0
2019-07-02 10:10:00,44.56,44.79,44.53,44.68,327506.0,41.9797,42.1963,41.9514,42.0927,327506.0
2019-07-02 10:20:00,44.68,44.87,44.68,44.82,419416.0,42.0927,42.2717,42.0927,42.2246,419416.0
2019-07-02 10:30:00,44.81,44.91,44.67,44.71,317676.0,42.2152,42.3094,42.0833,42.121,317676.0
2019-07-02 10:40:00,44.7,44.71,44.47,44.48,294134.0,42.1116,42.121,41.8949,41.9043,294134.0
2019-07-02 10:50:00,44.48,44.6,44.44,44.58,361689.0,41.9043,42.0173,41.8666,41.9985,361689.0
2019-07-02 11:00:00,44.58,44.67,44.52,44.61,184192.0,41.9985,42.0833,41.942,42.0268,184192.0
2019-07-02 11:10:00,44.62,44.73,44.54,44.54,208277.0,42.0362,42.1398,41.9608,41.9608,208277.0
2019-07-02 11:20:00,44.54,44.65,44.5,44.65,261082.0,41.9608,42.0644,41.9231,42.0644,261082.0
2019-07-02 11:30:00,44.66,44.67,44.47,44.48,328238.0,42.0739,42.0833,41.8949,41.9043,328238.0
2019-07-02 11:40:00,44.48,44.52,44.41,44.48,271926.0,41.9043,41.942,41.8383,41.9043,271926.0
2019-07-02 11:50:00,44.48,44.53,44.38,44.38,153318.0,41.9043,41.9514,41.8101,41.8101,153318.0
2019-07-02 12:00:00,44.38,44.42,44.27,44.32,182392.0,41.8101,41.8478,41.7065,41.7536,182392.0
2019-07-02 12:10:00,44.33,44.41,44.29,44.34,323436.0,41.763,41.8383,41.7253,41.7724,323436.0
2019-07-02 12:20:00,44.34,44.41,44.23,44.27,195701.0,41.7724,41.8383,41.6688,41.7065,195701.0
2019-07-02 12:30:00,44.27,44.29,44.19,44.22,207591.0,41.7065,41.7253,41.6311,41.6593,207591.0
2019-07-02 12:40:00,44.22,44.23,44.12,44.21,144916.0,41.6593,41.6688,41.5651,41.6499,144916.0
2019-07-02 12:50:00,44.21,44.25,44.18,44.19,100556.0,41.6499,41.6876,41.6217,41.6311,100556.0
2019-07-02 13:00:00,44.19,44.31,44.18,44.3,125798.0,41.6311,41.7441,41.6217,41.7347,125798.0
2019-07-02 13:10:00,44.3,44.31,44.23,44.27,104542.0,41.7347,41.7441,41.6688,41.7065,104542.0
2019-07-02 13:20:00,44.27,44.27,44.21,44.24,178171.0,41.7065,41.7065,41.6499,41.6782,178171.0
2019-07-02 13:30:00,44.25,44.29,44.18,44.23,230338.0,41.6876,41.7253,41.6217,41.6688,230338.0
2019-07-02 13:40:00,44.23,44.37,44.23,44.36,227592.0,41.6688,41.8007,41.6688,41.7912,227592.0
2019-07-02 13:50:00,44.36,44.38,44.23,44.23,144085.0,41.7912,41.8101,41.6688,41.6688,144085.0
2019-07-02 14:00:00,44.23,44.33,44.22,44.3,129153.0,41.6688,41.763,41.6593,41.7347,129153.0
2019-07-02 14:10:00,44.3,44.4,44.29,44.39,105528.0,41.7347,41.8289,41.7253,41.8195,105528.0
2019-07-02 14:20:00,44.39,44.44,44.34,44.39,149123.0,41.8195,41.8666,41.7724,41.8195,149123.0
2019-07-02 14:30:00,44.4,44.47,44.39,44.41,170328.0,41.8289,41.8949,41.8195,41.8383,170328.0
2019-07-02 14:40:00,44.42,44.48,44.4,44.45,117686.0,41.8478,41.9043,41.8289,41.876,117686.0
2019-07-02 14:50:00,44.45,44.45,44.37,44.4,188873.0,41.876,41.876,41.8007,41.8289,188873.0
2019-07-02 15:00:00,44.4,44.45,44.36,44.43,186857.0,41.8289,41.876,41.7912,41.8572,186857.0
2019-07-02 15:10:00,44.43,44.45,44.34,44.36,200319.0,41.8572,41.876,41.7724,41.7912,200319.0
2019-07-02 15:20:00,44.35,44.48,44.35,44.47,170578.0,41.7818,41.9043,41.7818,41.8949,170578.0
2019-07-02 15:30:00,44.48,44.52,44.43,44.52,290444.0,41.9043,41.942,41.8572,41.942,290444.0
2019-07-02 15:40:00,44.53,44.62,44.51,44.6,631738.0,41.9514,42.0362,41.9326,42.0173,631738.0
2019-07-02 15:50:00,44.59,44.69,44.56,44.66,871859.0,42.0079,42.1021,41.9797,42.0739,871859.0
2019-07-03 09:30:00,44.49,44.75,44.49,44.73,347955.0,41.9137,42.1587,41.9137,42.1398,347955.0
2019-07-03 09:40:00,44.72,44.78,44.45,44.47,183076.0,42.1304,42.1869,41.876,41.8949,183076.0
2019-07-03 09:50:00,44.47,44.48,44.36,44.43,191794.0,41.8949,41.9043,41.7912,41.8572,191794.0
2019-07-03 10:00:00,44.42,44.53,44.37,44.53,199022.0,41.8478,41.9514,41.8007,41.9514,199022.0
2019-07-03 10:10:00,44.53,44.58,44.42,44.44,265850.0,41.9514,41.9985,41.8478,41.8666,265850.0
2019-07-03 10:20:00,44.45,44.53,44.42,44.48,141878.0,41.876,41.9514,41.8478,41.9043,141878.0
2019-07-03 10:30:00,44.48,44.53,44.44,44.47,87371.0,41.9043,41.9514,41.8666,41.8949,87371.0
2019-07-03 10:40:00,44.47,44.63,44.46,44.53,110025.0,41.8949,42.0456,41.8854,41.9514,110025.0
2019-07-03 10:50:00,44.53,44.59,44.47,44.47,102533.0,41.9514,42.0079,41.8949,41.8949,102533.0
2019-07-03 11:00:00,44.47,44.59,44.46,44.51,171768.0,41.8949,42.0079,41.8854,41.9326,171768.0
2019-07-03 11:10:00,44.51,44.52,44.38,44.48,104499.0,41.9326,41.942,41.8101,41.9043,104499.0
2019-07-03 11:20:00,44.49,44.5,44.4,44.44,111857.0,41.9137,41.9231,41.8289,41.8666,111857.0
2019-07-03 11:30:00,44.44,44.58,44.42,44.55,211383.0,41.8666,41.9985,41.8478,41.9702,211383.0
2019-07-03 11:40:00,44.55,44.61,44.54,44.55,173661.0,41.9702,42.0268,41.9608,41.9702,173661.0
2019-07-03 11:50:00,44.55,44.6,44.54,44.57,180165.0,41.9702,42.0173,41.9608,41.9891,180165.0
2019-07-03 12:00:00,44.57,44.6,44.49,44.53,149164.0,41.9891,42.0173,41.9137,41.9514,149164.0
2019-07-03 12:10:00,44.53,44.54,44.45,44.5,163999.0,41.9514,41.9608,41.876,41.9231,163999.0
2019-07-03 12:20:00,44.51,44.56,44.49,44.55,133823.0,41.9326,41.9797,41.9137,41.9702,133823.0
2019-07-03 12:30:00,44.55,44.62,44.54,44.62,181151.0,41.9702,42.0362,41.9608,42.0362,181151.0
2019-07-03 12:40:00,44.62,44.63,44.58,44.61,142711.0,42.0362,42.0456,41.9985,42.0268,142711.0
2019-07-03 12:50:00,44.61,44.73,44.59,44.68,804139.0,42.0268,42.1398,42.0079,42.0927,804139.0
2019-07-05 09:30:00,44.24,44.42,43.98,44.05,332679.0,41.6782,41.8478,41.4332,41.4992,332679.0
2019-07-05 09:40:00,44.05,44.05,43.77,43.98,223958.0,41.4992,41.4992,41.2354,41.4332,223958.0
2019-07-05 09:50:00,43.97,44.14,43.94,43.96,169473.0,41.4238,41.584,41.3956,41.4144,169473.0
2019-07-05 10:00:00,43.96,43.98,43.77,43.93,196910.0,41.4144,41.4332,41.2354,41.3861,196910.0
2019-07-05 10:10:00,43.92,43.95,43.8,43.8,177395.0,41.3767,41.405,41.2637,41.2637,177395.0
2019-07-05 10:20:00,43.8,43.81,43.67,43.69,138025.0,41.2637,41.2731,41.1412,41.16,138025.0
2019-07-05 10:30:00,43.69,43.7,43.61,43.66,124207.0,41.16,41.1695,41.0847,41.1318,124207.0
2019-07-05 10:40:00,43.66,43.69,43.56,43.66,113251.0,41.1318,41.16,41.0376,41.1318,113251.0
2019-07-05 10:50:00,43.66,43.79,43.65,43.77,127988.0,41.1318,41.2542,41.1224,41.2354,127988.0
2019-07-05 11:00:00,43.77,43.93,43.75,43.93,94748.0,41.2354,41.3861,41.2166,41.3861,94748.0
2019-07-05 11:10:00,43.93,43.94,43.87,43.91,195089.0,41.3861,41.3956,41.3296,41.3673,195089.0
2019-07-05 11:20:00,43.91,43.96,43.85,43.94,110834.0,41.3673,41.4144,41.3108,41.3956,110834.0
2019-07-05 11:30:00,43.94,44.04,43.92,44.03,68425.0,41.3956,41.4898,41.3767,41.4803,68425.0
2019-07-05 11:40:00,44.02,44.03,43.88,43.93,105511.0,41.4709,41.4803,41.339,41.3861,105511.0
2019-07-05 11:50:00,43.94,44.01,43.91,44.01,48922.0,41.3956,41.4615,41.3673,41.4615,48922.0
2019-07-05 12:00:00,44.01,44.03,43.96,43.97,48096.0,41.4615,41.4803,41.4144,41.4238,48096.0
2019-07-05 12:10:00,43.97,44.08,43.97,44.06,61609.0,41.4238,41.5275,41.4238,41.5086,61609.0
2019-07-05 12:20:00,44.07,44.07,43.98,43.99,107941.0,41.518,41.518,41.4332,41.4427,107941.0
2019-07-05 12:30:00,43.99,44.03,43.98,43.99,78544.0,41.4427,41.4803,41.4332,41.4427,78544.0
2019-07-05 12:40:00,43.99,44.0,43.93,43.93,48208.0,41.4427,41.4521,41.3861,41.3861,48208.0
2019-07-05 12:50:00,43.94,44.01,43.93,43.98,50048.0,41.3956,41.4615,41.3861,41.4332,50048.0
2019-07-05 13:00:00,43.99,44.02,43.94,43.98,64525.0,41.4427,41.4709,41.3956,41.4332,64525.0
2019-07-05 13:10:00,43.98,44.01,43.97,43.98,44201.0,41.4332,41.4615,41.4238,41.4332,44201.0
2019-07-05 13:20:00,43.98,44.03,43.96,44.02,107432.0,41.4332,41.4803,41.4144,41.4709,107432.0
2019-07-05 13:30:00,44.02,44.03,43.99,44.01,98287.0,41.4709,41.4803,41.4427,41.4615,98287.0
2019-07-05 13:40:00,44.02,44.04,43.98,44.0,151737.0,41.4709,41.4898,41.4332,41.4521,151737.0
2019-07-05 13:50:00,44.01,44.02,43.98,44.0,64494.0,41.4615,41.4709,41.4332,41.4521,64494.0
2019-07-05 14:00:00,44.0,44.07,43.98,43.98,61166.0,41.4521,41.518,41.4332,41.4332,61166.0
2019-07-05 14:10:00,43.98,44.0,43.93,43.98,56716.0,41.4332,41.4521,41.3861,41.4332,56716.0
2019-07-05 14:20:00,43.98,44.01,43.97,44.0,50306.0,41.4332,41.4615,41.4238,41.4521,50306.0
2019-07-05 14:30:00,44.0,44.05,43.99,44.02,136515.0,41.4521,41.4992,41.4427,41.4709,136515.0
2019-07-05 14:40:00,44.01,44.05,43.97,44.05,109763.0,41.4615,41.4992,41.4238,41.4992,109763.0
2019-07-05 14:50:00,44.04,44.05,44.0,44.01,233718.0,41.4898,41.4992,41.4521,41.4615,233718.0
2019-07-05 15:00:00,44.01,44.02,43.97,44.01,109538.0,41.4615,41.4709,41.4238,41.4615,109538.0
2019-07-05 15:10:00,44.01,44.02,43.97,44.0,110588.0,41.4615,41.4709,41.4238,41.4521,110588.0
2019-07-05 15:20:00,44.0,44.07,43.99,44.07,113743.0,41.4521,41.518,41.4427,41.518,113743.0
2019-07-05 15:30:00,44.07,44.1,43.94,43.95,158615.0,41.518,41.5463,41.3956,41.405,158615.0
2019-07-05 15:40:00,43.95,43.96,43.89,43.91,290903.0,41.405,41.4144,41.3485,41.3673,290903.0
2019-07-05 15:50:00,43.91,43.99,43.85,43.98,683568.0,41.3673,41.4427,41.3108,41.4332,683568.0
2019-07-08 09:30:00,43.16,43.74,43.16,43.32,635741.0,40.6607,41.2071,40.6607,40.8115,635741.0
2019-07-08 09:40:00,43.33,43.38,43.06,43.11,353927.0,40.8209,40.868,40.5665,40.6136,353927.0
2019-07-08 09:50:00,43.12,43.62,43.12,43.56,371789.0,40.623,41.0941,40.623,41.0376,371789.0
2019-07-08 10:00:00,43.56,43.71,43.5,43.57,419683.0,41.0376,41.1789,40.981,41.047,419683.0
2019-07-08 10:10:00,43.57,43.66,43.52,43.63,231292.0,41.047,41.1318,40.9999,41.1035,231292.0
2019-07-08 10:20:00,43.63,43.75,43.56,43.59,185285.0,41.1035,41.2166,41.0376,41.0658,185285.0
2019-07-08 10:30:00,43.58,43.58,43.34,43.42,183073.0,41.0564,41.0564,40.8303,40.9057,183073.0
2019-07-08 10:40:00,43.42,43.42,43.23,43.29,261197.0,40.9057,40.9057,40.7267,40.7832,261197.0
2019-07-08 10:50:00,43.29,43.31,43.22,43.29,188668.0,40.7832,40.802,40.7173,40.7832,188668.0
2019-07-08 11:00:00,43.29,43.37,43.28,43.31,188021.0,40.7832,40.8586,40.7738,40.802,188021.0
2019-07-08 11:10:00,43.31,43.32,43.26,43.27,315300.0,40.802,40.8115,40.7549,40.7644,315300.0
2019-07-08 11:20:00,43.27,43.37,43.23,43.3,176257.0,40.7644,40.8586,40.7267,40.7926,176257.0
2019-07-08 11:30:00,43.3,43.35,43.26,43.35,131266.0,40.7926,40.8397,40.7549,40.8397,131266.0
2019-07-08 11:40:00,43.34,43.35,43.21,43.22,237399.0,40.8303,40.8397,40.7078,40.7173,237399.0
2019-07-08 11:50:00,43.22,43.25,43.19,43.21,155207.0,40.7173,40.7455,40.689,40.7078,155207.0
2019-07-08 12:00:00,43.2,43.23,43.12,43.18,178163.0,40.6984,40.7267,40.623,40.6796,178163.0
2019-07-08 12:10:00,43.18,43.22,43.17,43.19,89973.0,40.6796,40.7173,40.6701,40.689,89973.0
2019-07-08 12:20:00,43.19,43.24,43.18,43.22,92130.0,40.689,40.7361,40.6796,40.7173,92130.0
2019-07-08 12:30:00,43.23,43.31,43.22,43.26,113418.0,40.7267,40.802,40.7173,40.7549,113418.0
2019-07-08 12:40:00,43.25,43.31,43.23,43.28,86151.0,40.7455,40.802,40.7267,40.7738,86151.0
2019-07-08 12:50:00,43.28,43.31,43.26,43.27,96008.0,40.7738,40.802,40.7549,40.7644,96008.0
2019-07-08 13:00:00,43.27,43.32,43.19,43.2,156472.0,40.7644,40.8115,40.689,40.6984,156472.0
2019-07-08 13:10:00,43.2,43.27,43.19,43.25,68492.0,40.6984,40.7644,40.689,40.7455,68492.0
2019-07-08 13:20:00,43.25,43.33,43.24,43.31,318226.0,40.7455,40.8209,40.7361,40.802,318226.0
2019-07-08 13:30:00,43.32,43.36,43.27,43.29,67983.0,40.8115,40.8491,40.7644,40.7832,67983.0
2019-07-08 13:40:00,43.3,43.32,43.25,43.32,98292.0,40.7926,40.8115,40.7455,40.8115,98292.0
2019-07-08 13:50:00,43.31,43.33,43.26,43.27,75988.0,40.802,40.8209,40.7549,40.7644,75988.0
2019-07-08 14:00:00,43.27,43.32,43.25,43.31,106324.0,40.7644,40.8115,40.7455,40.802,106324.0
2019-07-08 14:10:00,43.31,43.33,43.28,43.33,141391.0,40.802,40.8209,40.7738,40.8209,141391.0
2019-07-08 14:20:00,43.33,43.34,43.23,43.29,95373.0,40.8209,40.8303,40.7267,40.7832,95373.0
2019-07-08 14:30:00,43.29,43.35,43.27,43.33,77746.0,40.7832,40.8397,40.7644,40.8209,77746.0
2019-07-08 14:40:00,43.33,43.41,43.31,43.41,103441.0,40.8209,40.8963,40.802,40.8963,103441.0
2019-07-08 14:50:00,43.41,43.42,43.37,43.39,93446.0,40.8963,40.9057,40.8586,40.8774,93446.0
2019-07-08 15:00:00,43.39,43.41,43.38,43.4,111242.0,40.8774,40.8963,40.868,40.8868,111242.0
2019-07-08 15:10:00,43.41,43.45,43.37,43.39,283037.0,40.8963,40.9339,40.8586,40.8774,283037.0
2019-07-08 15:20:00,43.4,43.46,43.37,43.39,202420.0,40.8868,40.9434,40.8586,40.8774,202420.0
2019-07-08 15:30:00,43.4,43.44,43.38,43.42,276949.0,40.8868,40.9245,40.868,40.9057,276949.0
2019-07-08 15:40:00,43.42,43.47,43.4,43.45,434183.0,40.9057,40.9528,40.8868,40.9339,434183.0
2019-07-08 15:50:00,43.45,43.5,43.44,43.46,642986.0,40.9339,40.981,40.9245,40.9434,642986.0
2019-07-09 09:30:00,43.23,43.37,42.88,43.31,669588.0,40.7267,40.8586,40.3969,40.802,669588.0
2019-07-09 09:40:00,43.32,43.58,43.32,43.55,528360.0,40.8115,41.0564,40.8115,41.0281,528360.0
2019-07-09 09:50:00,43.56,43.62,43.4,43.55,489721.0,41.0376,41.0941,40.8868,41.0281,489721.0
2019-07-09 10:00:00,43.55,43.6,43.46,43.56,360264.0,41.0281,41.0752,40.9434,41.0376,360264.0
2019-07-09 10:10:00,43.56,43.62,43.52,43.62,405607.0,41.0376,41.0941,40.9999,41.0941,405607.0
2019-07-09 10:20:00,43.62,43.74,43.6,43.73,269432.0,41.0941,41.2071,41.0752,41.1977,269432.0
2019-07-09 10:30:00,43.73,43.82,43.67,43.74,293434.0,41.1977,41.2825,41.1412,41.2071,293434.0
2019-07-09 10:40:00,43.75,43.76,43.57,43.65,234584.0,41.2166,41.226,41.047,41.1224,234584.0
2019-07-09 10:50:00,43.65,43.76,43.61,43.72,182938.0,41.1224,41.226,41.0847,41.1883,182938.0
2019-07-09 11:00:00,43.71,43.8,43.68,43.75,198428.0,41.1789,41.2637,41.1506,41.2166,198428.0
2019-07-09 11:10:00,43.75,43.75,43.66,43.73,122275.0,41.2166,41.2166,41.1318,41.1977,122275.0
2019-07-09 11:20:00,43.73,43.74,43.56,43.59,165839.0,41.1977,41.2071,41.0376,41.0658,165839.0
2019-07-09 11:30:00,43.58,43.69,43.54,43.69,170726.0,41.0564,41.16,41.0187,41.16,170726.0
2019-07-09 11:40:00,43.69,43.72,43.63,43.72,81193.0,41.16,41.1883,41.1035,41.1883,81193.0
2019-07-09 11:50:00,43.72,43.82,43.69,43.79,166295.0,41.1883,41.2825,41.16,41.2542,166295.0
2019-07-09 12:00:00,43.79,43.87,43.77,43.84,215716.0,41.2542,41.3296,41.2354,41.3014,215716.0
2019-07-09 12:10:00,43.84,43.94,43.84,43.86,148960.0,41.3014,41.3956,41.3014,41.3202,148960.0
2019-07-09 12:20:00,43.86,43.88,43.7,43.75,626173.0,41.3202,41.339,41.1695,41.2166,626173.0
2019-07-09 12:30:00,43.75,43.79,43.55,43.63,701881.0,41.2166,41.2542,41.0281,41.1035,701881.0
2019-07-09 12:40:00,43.64,43.64,43.32,43.41,549648.0,41.1129,41.1129,40.8115,40.8963,549648.0
2019-07-09 12:50:00,43.4,43.65,43.28,43.65,677101.0,40.8868,41.1224,40.7738,41.1224,677101.0
2019-07-09 13:00:00,43.66,43.66,43.31,43.41,312884.0,41.1318,41.1318,40.802,40.8963,312884.0
2019-07-09 13:10:00,43.4,43.47,43.39,43.43,110209.0,40.8868,40.9528,40.8774,40.9151,110209.0
2019-07-09 13:20:00,43.42,43.47,43.38,43.46,78141.0,40.9057,40.9528,40.868,40.9434,78141.0
2019-07-09 13:30:00,43.45,43.52,43.45,43.52,99833.0,40.9339,40.9999,40.9339,40.9999,99833.0
2019-07-09 13:40:00,43.51,43.65,43.5,43.65,126841.0,40.9905,41.1224,40.981,41.1224,126841.0
2019-07-09 13:50:00,43.65,43.72,43.59,43.7,101754.0,41.1224,41.1883,41.0658,41.1695,101754.0
2019-07-09 14:00:00,43.7,43.78,43.64,43.77,152419.0,41.1695,41.2448,41.1129,41.2354,152419.0
2019-07-09 14:10:00,43.76,43.86,43.74,43.85,118746.0,41.226,41.3202,41.2071,41.3108,118746.0
2019-07-09 14:20:00,43.85,43.92,43.85,43.89,190553.0,41.3108,41.3767,41.3108,41.3485,190553.0
2019-07-09 14:30:00,43.89,43.9,43.8,43.82,127584.0,41.3485,41.3579,41.2637,41.2825,127584.0
2019-07-09 14:40:00,43.82,43.9,43.82,43.86,121412.0,41.2825,41.3579,41.2825,41.3202,121412.0
2019-07-09 14:50:00,43.87,43.92,43.87,43.89,76974.0,41.3296,41.3767,41.3296,41.3485,76974.0
2019-07-09 15:00:00,43.88,43.9,43.82,43.85,127482.0,41.339,41.3579,41.2825,41.3108,127482.0
2019-07-09 15:10:00,43.84,43.87,43.79,43.87,121637.0,41.3014,41.3296,41.2542,41.3296,121637.0
2019-07-09 15:20:00,43.87,43.87,43.8,43.83,155864.0,41.3296,41.3296,41.2637,41.2919,155864.0
2019-07-09 15:30:00,43.83,43.84,43.76,43.8,226766.0,41.2919,41.3014,41.226,41.2637,226766.0
2019-07-09 15:40:00,43.8,43.94,43.79,43.94,205345.0,41.2637,41.3956,41.2542,41.3956,205345.0
2019-07-09 15:50:00,43.94,44.06,43.93,43.96,879252.0,41.3956,41.5086,41.3861,41.4144,879252.0
2019-07-10 09:30:00,44.5,44.94,44.44,44.84,375052.0,41.9231,42.3377,41.8666,42.2434,375052.0
2019-07-10 09:40:00,44.83,45.24,44.72,45.18,264384.0,42.234,42.6203,42.1304,42.5638,264384.0
2019-07-10 09:50:00,45.18,45.43,45.18,45.42,318872.0,42.5638,42.7993,42.5638,42.7899,318872.0
2019-07-10 10:00:00,45.42,45.43,45.11,45.16,196059.0,42.7899,42.7993,42.4978,42.5449,196059.0
2019-07-10 10:10:00,45.16,45.21,45.0,45.07,266787.0,42.5449,42.592,42.3942,42.4601,266787.0
2019-07-10 10:20:00,45.06,45.09,44.84,44.85,260999.0,42.4507,42.479,42.2434,42.2529,260999.0
2019-07-10 10:30:00,44.86,44.97,44.8,44.86,110393.0,42.2623,42.3659,42.2058,42.2623,110393.0
2019-07-10 10:40:00,44.85,44.97,44.78,44.92,118192.0,42.2529,42.3659,42.1869,42.3188,118192.0
2019-07-10 10:50:00,44.91,44.95,44.76,44.77,202417.0,42.3094,42.3471,42.1681,42.1775,202417.0
2019-07-10 11:00:00,44.76,44.88,44.75,44.79,146557.0,42.1681,42.2811,42.1587,42.1963,146557.0
2019-07-10 11:10:00,44.78,44.84,44.74,44.79,114963.0,42.1869,42.2434,42.1492,42.1963,114963.0
2019-07-10 11:20:00,44.8,44.91,44.8,44.84,170534.0,42.2058,42.3094,42.2058,42.2434,170534.0
2019-07-10 11:30:00,44.83,44.98,44.82,44.93,137702.0,42.234,42.3753,42.2246,42.3282,137702.0
2019-07-10 11:40:00,44.94,45.03,44.93,45.03,92025.0,42.3377,42.4224,42.3282,42.4224,92025.0
2019-07-10 11:50:00,45.03,45.07,44.99,45.04,100573.0,42.4224,42.4601,42.3848,42.4319,100573.0
2019-07-10 12:00:00,45.05,45.17,45.03,45.14,116195.0,42.4413,42.5543,42.4224,42.5261,116195.0
2019-07-10 12:10:00,45.15,45.17,45.09,45.15,135322.0,42.5355,42.5543,42.479,42.5355,135322.0
2019-07-10 12:20:00,45.15,45.2,45.1,45.2,101102.0,42.5355,42.5826,42.4884,42.5826,101102.0
2019-07-10 12:30:00,45.19,45.27,45.19,45.27,104879.0,42.5732,42.6485,42.5732,42.6485,104879.0
2019-07-10 12:40:00,45.27,45.29,45.22,45.23,87188.0,42.6485,42.6674,42.6014,42.6109,87188.0
2019-07-10 12:50:00,45.24,45.26,45.12,45.12,65581.0,42.6203,42.6391,42.5072,42.5072,65581.0
2019-07-10 13:00:00,45.12,45.14,45.04,45.05,43174.0,42.5072,42.5261,42.4319,42.4413,43174.0
2019-07-10 13:10:00,45.06,45.07,45.01,45.05,38188.0,42.4507,42.4601,42.4036,42.4413,38188.0
2019-07-10 13:20:00,45.05,45.12,45.01,45.01,78553.0,42.4413,42.5072,42.4036,42.4036,78553.0
2019-07-10 13:30:00,45.01,45.04,44.97,45.0,78919.0,42.4036,42.4319,42.3659,42.3942,78919.0
2019-07-10 13:40:00,45.0,45.06,44.98,45.0,58801.0,42.3942,42.4507,42.3753,42.3942,58801.0
2019-07-10 13:50:00,45.01,45.01,44.97,44.99,86296.0,42.4036,42.4036,42.3659,42.3848,86296.0
2019-07-10 14:00:00,45.0,45.02,44.87,44.88,137006.0,42.3942,42.413,42.2717,42.2811,137006.0
2019-07-10 14:10:00,44.89,44.93,44.72,44.73,95090.0,42.2905,42.3282,42.1304,42.1398,95090.0
2019-07-10 14:20:00,44.73,44.78,44.7,44.72,56961.0,42.1398,42.1869,42.1116,42.1304,56961.0
2019-07-10 14:30:00,44.73,44.79,44.71,44.76,58514.0,42.1398,42.1963,42.121,42.1681,58514.0
2019-07-10 14:40:00,44.77,44.8,44.72,44.72,74010.0,42.1775,42.2058,42.1304,42.1304,74010.0
2019-07-10 14:50:00,44.72,44.83,44.71,44.81,51928.0,42.1304,42.234,42.121,42.2152,51928.0
2019-07-10 15:00:00,44.82,44.82,44.75,44.79,81264.0,42.2246,42.2246,42.1587,42.1963,81264.0
2019-07-10 15:10:00,44.79,44.84,44.74,44.76,81383.0,42.1963,42.2434,42.1492,42.1681,81383.0
2019-07-10 15:20:00,44.75,44.8,44.72,44.76,87295.0,42.1587,42.2058,42.1304,42.1681,87295.0
2019-07-10 15:30:00,44.77,44.84,44.76,44.78,116201.0,42.1775,42.2434,42.1681,42.1869,116201.0
2019-07-10 15:40:00,44.78,44.79,44.69,44.75,165670.0,42.1869,42.1963,42.1021,42.1587,165670.0
2019-07-10 15:50:00,44.75,44.86,44.67,44.71,568623.0,42.1587,42.2623,42.0833,42.121,568623.0
2019-07-11 09:30:00,45.07,45.07,44.51,44.6,404004.0,42.4601,42.4601,41.9326,42.0173,404004.0
2019-07-11 09:40:00,44.59,44.74,44.51,44.7,184140.0,42.0079,42.1492,41.9326,42.1116,184140.0
2019-07-11 09:50:00,44.69,44.73,44.63,44.68,107264.0,42.1021,42.1398,42.0456,42.0927,107264.0
2019-07-11 10:00:00,44.69,44.75,44.4,44.42,151900.0,42.1021,42.1587,41.8289,41.8478,151900.0
2019-07-11 10:10:00,44.43,44.57,44.37,44.55,166271.0,41.8572,41.9891,41.8007,41.9702,166271.0
2019-07-11 10:20:00,44.55,44.68,44.52,44.56,134376.0,41.9702,42.0927,41.942,41.9797,134376.0
2019-07-11 10:30:00,44.56,44.58,44.4,44.57,257829.0,41.9797,41.9985,41.8289,41.9891,257829.0
2019-07-11 10:40:00,44.57,44.62,44.5,44.61,114456.0,41.9891,42.0362,41.9231,42.0268,114456.0
2019-07-11 10:50:00,44.62,44.72,44.61,44.67,120148.0,42.0362,42.1304,42.0268,42.0833,120148.0
2019-07-11 11:00:00,44.66,44.74,44.61,44.73,80945.0,42.0739,42.1492,42.0268,42.1398,80945.0
2019-07-11 11:10:00,44.72,44.86,44.71,44.83,135593.0,42.1304,42.2623,42.121,42.234,135593.0
2019-07-11 11:20:00,44.82,44.85,44.8,44.81,119826.0,42.2246,42.2529,42.2058,42.2152,119826.0
2019-07-11 11:30:00,44.81,44.85,44.74,44.82,120238.0,42.2152,42.2529,42.1492,42.2246,120238.0
2019-07-11 11:40:00,44.82,45.04,44.81,45.0,248530.0,42.2246,42.4319,42.2152,42.3942,248530.0
2019-07-11 11:50:00,45.0,45.07,44.96,45.03,346913.0,42.3942,42.4601,42.3565,42.4224,346913.0
2019-07-11 12:00:00,45.02,45.14,45.01,45.11,222934.0,42.413,42.5261,42.4036,42.4978,222934.0
2019-07-11 12:10:00,45.1,45.13,44.98,45.01,107957.0,42.4884,42.5166,42.3753,42.4036,107957.0
2019-07-11 12:20:00,45.01,45.03,44.94,44.97,103459.0,42.4036,42.4224,42.3377,42.3659,103459.0
2019-07-11 12:30:00,44.97,45.01,44.94,45.0,63111.0,42.3659,42.4036,42.3377,42.3942,63111.0
2019-07-11 12:40:00,45.01,45.07,44.96,44.98,108066.0,42.4036,42.4601,42.3565,42.3753,108066.0
2019-07-11 12:50:00,44.98,45.0,44.96,44.98,38768.0,42.3753,42.3942,42.3565,42.3753,38768.0
2019-07-11 13:00:00,44.98,45.0,44.92,44.92,66352.0,42.3753,42.3942,42.3188,42.3188,66352.0
2019-07-11 13:10:00,44.92,45.0,44.92,44.99,58128.0,42.3188,42.3942,42.3188,42.3848,58128.0
2019-07-11 13:20:00,45.0,45.0,44.96,44.99,191014.0,42.3942,42.3942,42.3565,42.3848,191014.0
2019-07-11 13:30:00,45.0,45.01,44.9,44.94,478851.0,42.3942,42.4036,42.3,42.3377,478851.0
2019-07-11 13:40:00,44.94,44.96,44.83,44.92,162278.0,42.3377,42.3565,42.234,42.3188,162278.0
2019-07-11 13:50:00,44.92,45.01,44.89,45.0,108402.0,42.3188,42.4036,42.2905,42.3942,108402.0
2019-07-11 14:00:00,45.01,45.05,44.99,45.03,69451.0,42.4036,42.4413,42.3848,42.4224,69451.0
2019-07-11 14:10:00,45.03,45.11,45.02,45.04,186365.0,42.4224,42.4978,42.413,42.4319,186365.0
2019-07-11 14:20:00,45.04,45.07,44.99,45.05,124602.0,42.4319,42.4601,42.3848,42.4413,124602.0
2019-07-11 14:30:00,45.06,45.1,45.03,45.07,68074.0,42.4507,42.4884,42.4224,42.4601,68074.0
2019-07-11 14:40:00,45.07,45.13,45.07,45.09,59882.0,42.4601,42.5166,42.4601,42.479,59882.0
2019-07-11 14:50:00,45.1,45.13,45.08,45.11,91559.0,42.4884,42.5166,42.4695,42.4978,91559.0
2019-07-11 15:00:00,45.11,45.13,45.05,45.07,76732.0,42.4978,42.5166,42.4413,42.4601,76732.0
2019-07-11 15:10:00,45.07,45.1,45.03,45.09,66852.0,42.4601,42.4884,42.4224,42.479,66852.0
2019-07-11 15:20:00,45.09,45.11,45.07,45.1,75047.0,42.479,42.4978,42.4601,42.4884,75047.0
2019-07-11 15:30:00,45.1,45.19,45.09,45.19,139962.0,42.4884,42.5732,42.479,42.5732,139962.0
2019-07-11 15:40:00,45.19,45.29,45.18,45.28,232671.0,42.5732,42.6674,42.5638,42.658,232671.0
2019-07-11 15:50:00,45.28,45.37,45.2,45.26,929875.0,42.658,42.7428,42.5826,42.6391,929875.0
2019-07-12 09:30:00,45.36,45.62,45.36,45.59,465834.0,42.7333,42.9783,42.7333,42.95,465834.0
2019-07-12 09:40:00,45.6,45.83,45.57,45.83,183739.0,42.9594,43.1761,42.9312,43.1761,183739.0
2019-07-12 09:50:00,45.83,45.89,45.74,45.79,224107.0,43.1761,43.2326,43.0913,43.1384,224107.0
2019-07-12 10:00:00,45.8,45.96,45.77,45.93,241382.0,43.1479,43.2986,43.1196,43.2703,241382.0
2019-07-12 10:10:00,45.92,45.99,45.8,45.86,275749.0,43.2609,43.3268,43.1479,43.2044,275749.0
2019-07-12 10:20:00,45.86,45.89,45.78,45.86,162675.0,43.2044,43.2326,43.129,43.2044,162675.0
2019-07-12 10:30:00,45.86,45.99,45.84,45.98,148856.0,43.2044,43.3268,43.1855,43.3174,148856.0
2019-07-12 10:40:00,45.98,46.05,45.92,46.04,562016.0,43.3174,43.3834,43.2609,43.374,562016.0
2019-07-12 10:50:00,46.04,46.09,45.97,46.01,346717.0,43.374,43.4211,43.308,43.3457,346717.0
2019-07-12 11:00:00,46.0,46.07,45.98,46.06,125389.0,43.3363,43.4022,43.3174,43.3928,125389.0
2019-07-12 11:10:00,46.07,46.09,46.03,46.08,102071.0,43.4022,43.4211,43.3645,43.4116,102071.0
2019-07-12 11:20:00,46.08,46.08,45.96,46.04,210348.0,43.4116,43.4116,43.2986,43.374,210348.0
2019-07-12 11:30:00,46.04,46.08,45.98,46.0,84343.0,43.374,43.4116,43.3174,43.3363,84343.0
2019-07-12 11:40:00,46.0,46.09,45.99,46.08,88990.0,43.3363,43.4211,43.3268,43.4116,88990.0
2019-07-12 11:50:00,46.08,46.17,46.06,46.15,136818.0,43.4116,43.4964,43.3928,43.4776,136818.0
2019-07-12 12:00:00,46.14,46.34,46.12,46.32,354441.0,43.4682,43.6566,43.4493,43.6377,354441.0
2019-07-12 12:10:00,46.32,46.38,46.28,46.35,112719.0,43.6377,43.6943,43.6001,43.666,112719.0
2019-07-12 12:20:00,46.35,46.38,46.33,46.36,83163.0,43.666,43.6943,43.6472,43.6754,83163.0
2019-07-12 12:30:00,46.37,46.43,46.32,46.43,182024.0,43.6848,43.7414,43.6377,43.7414,182024.0
2019-07-12 12:40:00,46.43,46.5,46.4,46.49,139266.0,43.7414,43.8073,43.7131,43.7979,139266.0
2019-07-12 12:50:00,46.49,46.51,46.41,46.45,172232.0,43.7979,43.8167,43.7225,43.7602,172232.0
2019-07-12 13:00:00,46.45,46.48,46.39,46.43,86817.0,43.7602,43.7885,43.7037,43.7414,86817.0
2019-07-12 13:10:00,46.42,46.44,46.38,46.41,74727.0,43.7319,43.7508,43.6943,43.7225,74727.0
2019-07-12 13:20:00,46.42,46.45,46.41,46.43,70411.0,43.7319,43.7602,43.7225,43.7414,70411.0
2019-07-12 13:30:00,46.44,46.44,46.37,46.38,64864.0,43.7508,43.7508,43.6848,43.6943,64864.0
2019-07-12 13:40:00,46.38,46.41,46.3,46.37,302791.0,43.6943,43.7225,43.6189,43.6848,302791.0
2019-07-12 13:50:00,46.37,46.42,46.36,46.41,47899.0,43.6848,43.7319,43.6754,43.7225,47899.0
2019-07-12 14:00:00,46.4,46.41,46.35,46.38,90280.0,43.7131,43.7225,43.666,43.6943,90280.0
2019-07-12 14:10:00,46.37,46.44,46.37,46.43,73595.0,43.6848,43.7508,43.6848,43.7414,73595.0
2019-07-12 14:20:00,46.44,46.47,46.41,46.47,135238.0,43.7508,43.7791,43.7225,43.7791,135238.0
2019-07-12 14:30:00,46.47,46.54,46.45,46.49,173723.0,43.7791,43.845,43.7602,43.7979,173723.0
2019-07-12 14:40:00,46.48,46.52,46.47,46.49,108301.0,43.7885,43.8262,43.7791,43.7979,108301.0
2019-07-12 14:50:00,46.48,46.5,46.47,46.5,78014.0,43.7885,43.8073,43.7791,43.8073,78014.0
2019-07-12 15:00:00,46.5,46.52,46.46,46.5,168161.0,43.8073,43.8262,43.7696,43.8073,168161.0
2019-07-12 15:10:00,46.5,46.52,46.48,46.5,173315.0,43.8073,43.8262,43.7885,43.8073,173315.0
2019-07-12 15:20:00,46.5,46.54,46.47,46.48,146724.0,43.8073,43.845,43.7791,43.7885,146724.0
2019-07-12 15:30:00,46.48,46.52,46.45,46.52,288398.0,43.7885,43.8262,43.7602,43.8262,288398.0
2019-07-12 15:40:00,46.52,46.55,46.48,46.5,298329.0,43.8262,43.8544,43.7885,43.8073,298329.0
2019-07-12 15:50:00,46.49,46.54,46.47,46.5,845794.0,43.7979,43.845,43.7791,43.8073,845794.0
2019-07-15 09:30:00,46.85,47.43,46.76,46.86,673981.0,44.137,44.6835,44.0523,44.1465,673981.0
2019-07-15 09:40:00,46.87,46.9,46.43,46.47,247394.0,44.1559,44.1842,43.7414,43.7791,247394.0
2019-07-15 09:50:00,46.46,46.6,46.34,46.41,121643.0,43.7696,43.9015,43.6566,43.7225,121643.0
2019-07-15 10:00:00,46.4,46.5,46.3,46.31,178071.0,43.7131,43.8073,43.6189,43.6283,178071.0
2019-07-15 10:10:00,46.3,46.32,46.17,46.28,152065.0,43.6189,43.6377,43.4964,43.6001,152065.0
2019-07-15 10:20:00,46.28,46.32,46.13,46.2,202574.0,43.6001,43.6377,43.4587,43.5247,202574.0
2019-07-15 10:30:00,46.2,46.22,46.1,46.17,117757.0,43.5247,43.5435,43.4305,43.4964,117757.0
2019-07-15 10:40:00,46.17,46.24,46.14,46.17,86725.0,43.4964,43.5624,43.4682,43.4964,86725.0
2019-07-15 10:50:00,46.17,46.2,46.07,46.11,74239.0,43.4964,43.5247,43.4022,43.4399,74239.0
2019-07-15 11:00:00,46.11,46.11,45.92,46.05,132277.0,43.4399,43.4399,43.2609,43.3834,132277.0
2019-07-15 11:10:00,46.05,46.16,46.04,46.14,86227.0,43.3834,43.487,43.374,43.4682,86227.0
2019-07-15 11:20:00,46.13,46.2,46.13,46.16,122982.0,43.4587,43.5247,43.4587,43.487,122982.0
2019-07-15 11:30:00,46.17,46.2,46.07,46.09,180645.0,43.4964,43.5247,43.4022,43.4211,180645.0
2019-07-15 11:40:00,46.1,46.17,46.08,46.16,52124.0,43.4305,43.4964,43.4116,43.487,52124.0
2019-07-15 11:50:00,46.17,46.18,46.08,46.08,57567.0,43.4964,43.5058,43.4116,43.4116,57567.0
2019-07-15 12:00:00,46.07,46.12,45.99,46.04,132312.0,43.4022,43.4493,43.3268,43.374,132312.0
2019-07-15 12:10:00,46.04,46.13,46.03,46.13,44233.0,43.374,43.4587,43.3645,43.4587,44233.0
2019-07-15 12:20:00,46.12,46.15,46.06,46.09,63212.0,43.4493,43.4776,43.3928,43.4211,63212.0
2019-07-15 12:30:00,46.09,46.1,46.04,46.09,107511.0,43.4211,43.4305,43.374,43.4211,107511.0
2019-07-15 12:40:00,46.09,46.1,46.06,46.07,87628.0,43.4211,43.4305,43.3928,43.4022,87628.0
2019-07-15 12:50:00,46.06,46.1,46.03,46.09,58677.0,43.3928,43.4305,43.3645,43.4211,58677.0
2019-07-15 13:00:00,46.1,46.13,46.07,46.08,73359.0,43.4305,43.4587,43.4022,43.4116,73359.0
2019-07-15 13:10:00,46.09,46.1,46.06,46.09,30678.0,43.4211,43.4305,43.3928,43.4211,30678.0
2019-07-15 13:20:00,46.08,46.11,46.04,46.04,59408.0,43.4116,43.4399,43.374,43.374,59408.0
2019-07-15 13:30:00,46.04,46.11,46.03,46.11,104990.0,43.374,43.4399,43.3645,43.4399,104990.0
2019-07-15 13:40:00,46.11,46.14,46.09,46.1,62505.0,43.4399,43.4682,43.4211,43.4305,62505.0
2019-07-15 13:50:00,46.09,46.13,46.07,46.1,49616.0,43.4211,43.4587,43.4022,43.4305,49616.0
2019-07-15 14:00:00,46.11,46.13,46.03,46.05,68372.0,43.4399,43.4587,43.3645,43.3834,68372.0
2019-07-15 14:10:00,46.05,46.07,46.01,46.05,56881.0,43.3834,43.4022,43.3457,43.3834,56881.0
2019-07-15 14:20:00,46.04,46.04,45.98,45.99,70941.0,43.374,43.374,43.3174,43.3268,70941.0
2019-07-15 14:30:00,45.99,46.17,45.97,46.15,432776.0,43.3268,43.4964,43.308,43.4776,432776.0
2019-07-15 14:40:00,46.15,46.21,46.12,46.18,98416.0,43.4776,43.5341,43.4493,43.5058,98416.0
2019-07-15 14:50:00,46.18,46.25,46.17,46.25,105639.0,43.5058,43.5718,43.4964,43.5718,105639.0
2019-07-15 15:00:00,46.25,46.27,46.2,46.23,100162.0,43.5718,43.5906,43.5247,43.553,100162.0
2019-07-15 15:10:00,46.23,46.28,46.22,46.25,118719.0,43.553,43.6001,43.5435,43.5718,118719.0
2019-07-15 15:20:00,46.25,46.29,46.24,46.27,115546.0,43.5718,43.6095,43.5624,43.5906,115546.0
2019-07-15 15:30:00,46.27,46.35,46.27,46.32,153609.0,43.5906,43.666,43.5906,43.6377,153609.0
2019-07-15 15:40:00,46.32,46.35,46.24,46.26,146004.0,43.6377,43.666,43.5624,43.5812,146004.0
2019-07-15 15:50:00,46.25,46.3,46.2,46.29,590326.0,43.5718,43.6189,43.5247,43.6095,590326.0
2019-07-16 09:30:00,46.0,46.11,45.5,45.62,264816.0,43.3363,43.4399,42.8652,42.9783,264816.0
2019-07-16 09:40:00,45.62,45.85,45.54,45.75,137586.0,42.9783,43.195,42.9029,43.1007,137586.0
2019-07-16 09:50:00,45.75,45.9,45.71,45.86,208098.0,43.1007,43.2421,43.0631,43.2044,208098.0
2019-07-16 10:00:00,45.86,46.04,45.8,45.98,179076.0,43.2044,43.374,43.1479,43.3174,179076.0
2019-07-16 10:10:00,45.98,46.08,45.98,46.07,115160.0,43.3174,43.4116,43.3174,43.4022,115160.0
2019-07-16 10:20:00,46.07,46.14,45.98,46.06,79669.0,43.4022,43.4682,43.3174,43.3928,79669.0
2019-07-16 10:30:00,46.07,46.09,45.99,46.03,84831.0,43.4022,43.4211,43.3268,43.3645,84831.0
2019-07-16 10:40:00,46.03,46.11,46.03,46.09,106300.0,43.3645,43.4399,43.3645,43.4211,106300.0
2019-07-16 10:50:00,46.09,46.12,46.06,46.09,111220.0,43.4211,43.4493,43.3928,43.4211,111220.0
2019-07-16 11:00:00,46.09,46.19,46.09,46.14,49472.0,43.4211,43.5153,43.4211,43.4682,49472.0
2019-07-16 11:10:00,46.14,46.17,46.06,46.09,65744.0,43.4682,43.4964,43.3928,43.4211,65744.0
2019-07-16 11:20:00,46.09,46.14,46.08,46.11,50094.0,43.4211,43.4682,43.4116,43.4399,50094.0
2019-07-16 11:30:00,46.11,46.13,46.09,46.12,60063.0,43.4399,43.4587,43.4211,43.4493,60063.0
2019-07-16 11:40:00,46.13,46.23,46.1,46.2,61245.0,43.4587,43.553,43.4305,43.5247,61245.0
2019-07-16 11:50:00,46.2,46.21,46.1,46.12,65288.0,43.5247,43.5341,43.4305,43.4493,65288.0
2019-07-16 12:00:00,46.12,46.15,45.96,45.97,81485.0,43.4493,43.4776,43.2986,43.308,81485.0
2019-07-16 12:10:00,45.98,45.98,45.79,45.84,341469.0,43.3174,43.3174,43.1384,43.1855,341469.0
2019-07-16 12:20:00,45.83,45.96,45.83,45.92,321273.0,43.1761,43.2986,43.1761,43.2609,321273.0
2019-07-16 12:30:00,45.92,45.98,45.86,45.97,225632.0,43.2609,43.3174,43.2044,43.308,225632.0
2019-07-16 12:40:00,45.97,46.03,45.94,46.01,80940.0,43.308,43.3645,43.2797,43.3457,80940.0
2019-07-16 12:50:00,46.02,46.03,45.96,46.0,52576.0,43.3551,43.3645,43.2986,43.3363,52576.0
2019-07-16 13:00:00,46.0,46.13,46.0,46.12,136314.0,43.3363,43.4587,43.3363,43.4493,136314.0
2019-07-16 13:10:00,46.12,46.17,46.09,46.11,46587.0,43.4493,43.4964,43.4211,43.4399,46587.0
2019-07-16 13:20:00,46.1,46.18,46.09,46.14,39910.0,43.4305,43.5058,43.4211,43.4682,39910.0
2019-07-16 13:30:00,46.13,46.17,46.12,46.15,39576.0,43.4587,43.4964,43.4493,43.4776,39576.0
2019-07-16 13:40:00,46.16,46.17,46.09,46.13,235187.0,43.487,43.4964,43.4211,43.4587,235187.0
2019-07-16 13:50:00,46.13,46.15,45.95,45.97,215246.0,43.4587,43.4776,43.2892,43.308,215246.0
2019-07-16 14:00:00,45.98,46.03,45.95,46.01,47332.0,43.3174,43.3645,43.2892,43.3457,47332.0
2019-07-16 14:10:00,46.0,46.03,45.98,46.01,48954.0,43.3363,43.3645,43.3174,43.3457,48954.0
2019-07-16 14:20:00,46.01,46.04,45.98,46.01,43335.0,43.3457,43.374,43.3174,43.3457,43335.0
2019-07-16 14:30:00,46.0,46.02,45.92,45.97,81053.0,43.3363,43.3551,43.2609,43.308,81053.0
2019-07-16 14:40:00,45.96,46.06,45.96,46.05,52430.0,43.2986,43.3928,43.2986,43.3834,52430.0
2019-07-16 14:50:00,46.05,46.14,46.05,46.06,73722.0,43.3834,43.4682,43.3834,43.3928,73722.0
2019-07-16 15:00:00,46.07,46.12,46.05,46.09,106900.0,43.4022,43.4493,43.3834,43.4211,106900.0
2019-07-16 15:10:00,46.09,46.13,46.06,46.1,164649.0,43.4211,43.4587,43.3928,43.4305,164649.0
2019-07-16 15:20:00,46.1,46.11,46.06,46.08,97203.0,43.4305,43.4399,43.3928,43.4116,97203.0
2019-07-16 15:30:00,46.09,46.11,46.06,46.1,191235.0,43.4211,43.4399,43.3928,43.4305,191235.0
2019-07-16 15:40:00,46.09,46.11,46.04,46.05,160098.0,43.4211,43.4399,43.374,43.3834,160098.0
2019-07-16 15:50:00,46.05,46.13,46.0,46.0,736442.0,43.3834,43.4587,43.3363,43.3363,736442.0
2019-07-17 09:30:00,46.26,46.46,45.62,46.0,561535.0,43.5812,43.7696,42.9783,43.3363,561535.0
2019-07-17 09:40:00,45.99,46.33,45.99,46.27,360379.0,43.3268,43.6472,43.3268,43.5906,360379.0
2019-07-17 09:50:00,46.27,46.47,46.21,46.27,259753.0,43.5906,43.7791,43.5341,43.5906,259753.0
2019-07-17 10:00:00,46.27,46.32,46.12,46.13,147168.0,43.5906,43.6377,43.4493,43.4587,147168.0
2019-07-17 10:10:00,46.13,46.19,46.08,46.12,151962.0,43.4587,43.5153,43.4116,43.4493,151962.0
2019-07-17 10:20:00,46.12,46.24,46.11,46.16,129829.0,43.4493,43.5624,43.4399,43.487,129829.0
2019-07-17 10:30:00,46.16,46.27,46.14,46.27,204850.0,43.487,43.5906,43.4682,43.5906,204850.0
2019-07-17 10:40:00,46.27,46.27,46.13,46.14,176446.0,43.5906,43.5906,43.4587,43.4682,176446.0
2019-07-17 10:50:00,46.14,46.2,46.11,46.18,197956.0,43.4682,43.5247,43.4399,43.5058,197956.0
2019-07-17 11:00:00,46.16,46.33,46.16,46.33,150234.0,43.487,43.6472,43.487,43.6472,150234.0
2019-07-17 11:10:00,46.33,46.38,46.28,46.29,73357.0,43.6472,43.6943,43.6001,43.6095,73357.0
2019-07-17 11:20:00,46.29,46.32,46.25,46.28,69666.0,43.6095,43.6377,43.5718,43.6001,69666.0
2019-07-17 11:30:00,46.28,46.3,46.16,46.22,98272.0,43.6001,43.6189,43.487,43.5435,98272.0
2019-07-17 11:40:00,46.22,46.31,46.19,46.3,109162.0,43.5435,43.6283,43.5153,43.6189,109162.0
2019-07-17 11:50:00,46.31,46.37,46.3,46.34,111955.0,43.6283,43.6848,43.6189,43.6566,111955.0
2019-07-17 12:00:00,46.35,46.35,46.28,46.32,521206.0,43.666,43.666,43.6001,43.6377,521206.0
2019-07-17 12:10:00,46.32,46.35,46.23,46.28,95081.0,43.6377,43.666,43.553,43.6001,95081.0
2019-07-17 12:20:00,46.27,46.29,46.21,46.25,109584.0,43.5906,43.6095,43.5341,43.5718,109584.0
2019-07-17 12:30:00,46.24,46.3,46.23,46.3,57654.0,43.5624,43.6189,43.553,43.6189,57654.0
2019-07-17 12:40:00,46.29,46.32,46.26,46.27,71709.0,43.6095,43.6377,43.5812,43.5906,71709.0
2019-07-17 12:50:00,46.27,46.31,46.26,46.27,44929.0,43.5906,43.6283,43.5812,43.5906,44929.0
2019-07-17 13:00:00,46.27,46.31,46.25,46.27,87294.0,43.5906,43.6283,43.5718,43.5906,87294.0
2019-07-17 13:10:00,46.27,46.28,46.25,46.27,38756.0,43.5906,43.6001,43.5718,43.5906,38756.0
2019-07-17 13:20:00,46.27,46.29,46.24,46.27,117594.0,43.5906,43.6095,43.5624,43.5906,117594.0
2019-07-17 13:30:00,46.27,46.29,46.24,46.27,69544.0,43.5906,43.6095,43.5624,43.5906,69544.0
2019-07-17 13:40:00,46.27,46.28,46.24,46.26,48623.0,43.5906,43.6001,43.5624,43.5812,48623.0
2019-07-17 13:50:00,46.25,46.26,46.2,46.22,76461.0,43.5718,43.5812,43.5247,43.5435,76461.0
2019-07-17 14:00:00,46.22,46.22,46.14,46.19,98145.0,43.5435,43.5435,43.4682,43.5153,98145.0
2019-07-17 14:10:00,46.19,46.23,46.15,46.19,81056.0,43.5153,43.553,43.4776,43.5153,81056.0
2019-07-17 14:20:00,46.19,46.23,46.18,46.21,172158.0,43.5153,43.553,43.5058,43.5341,172158.0
2019-07-17 14:30:00,46.21,46.23,46.18,46.21,59767.0,43.5341,43.553,43.5058,43.5341,59767.0
2019-07-17 14:40:00,46.21,46.22,46.16,46.19,47884.0,43.5341,43.5435,43.487,43.5153,47884.0
2019-07-17 14:50:00,46.19,46.22,46.15,46.22,1252537.0,43.5153,43.5435,43.4776,43.5435,1252537.0
2019-07-17 15:00:00,46.22,46.23,46.16,46.22,103908.0,43.5435,43.553,43.487,43.5435,103908.0
2019-07-17 15:10:00,46.22,46.26,46.21,46.24,70808.0,43.5435,43.5812,43.5341,43.5624,70808.0
2019-07-17 15:20:00,46.24,46.24,46.16,46.17,105119.0,43.5624,43.5624,43.487,43.4964,105119.0
2019-07-17 15:30:00,46.16,46.22,46.16,46.21,130875.0,43.487,43.5435,43.487,43.5341,130875.0
2019-07-17 15:40:00,46.21,46.33,46.18,46.33,281964.0,43.5341,43.6472,43.5058,43.6472,281964.0
2019-07-17 15:50:00,46.33,46.42,46.21,46.22,818572.0,43.6472,43.7319,43.5341,43.5435,818572.0
2019-07-18 09:30:00,46.47,47.23,46.38,47.15,792076.0,43.7791,44.495,43.6943,44.4197,792076.0
2019-07-18 09:40:00,47.16,47.31,47.08,47.26,333751.0,44.4291,44.5704,44.3537,44.5233,333751.0
2019-07-18 09:50:00,47.27,47.54,47.16,47.52,518374.0,44.5327,44.7871,44.4291,44.7683,518374.0
2019-07-18 10:00:00,47.51,47.63,47.34,47.61,448464.0,44.7588,44.8719,44.5987,44.853,448464.0
2019-07-18 10:10:00,47.61,47.81,47.59,47.7,324292.0,44.853,45.0415,44.8342,44.9378,324292.0
2019-07-18 10:20:00,47.71,47.78,47.6,47.68,244820.0,44.9472,45.0132,44.8436,44.919,244820.0
2019-07-18 10:30:00,47.68,47.76,47.66,47.7,332431.0,44.919,44.9944,44.9001,44.9378,332431.0
2019-07-18 10:40:00,47.7,47.89,47.69,47.83,325370.0,44.9378,45.1168,44.9284,45.0603,325370.0
2019-07-18 10:50:00,47.84,47.85,47.77,47.79,430109.0,45.0697,45.0791,45.0038,45.0226,430109.0
2019-07-18 11:00:00,47.79,47.8,47.72,47.76,340132.0,45.0226,45.032,44.9567,44.9944,340132.0
2019-07-18 11:10:00,47.76,47.81,47.54,47.72,407547.0,44.9944,45.0415,44.7871,44.9567,407547.0
2019-07-18 11:20:00,47.72,47.75,47.67,47.74,424706.0,44.9567,44.9849,44.9096,44.9755,424706.0
2019-07-18 11:30:00,47.73,47.81,47.69,47.77,167691.0,44.9661,45.0415,44.9284,45.0038,167691.0
2019-07-18 11:40:00,47.77,47.84,47.74,47.83,1399541.0,45.0038,45.0697,44.9755,45.0603,1399541.0
2019-07-18 11:50:00,47.84,47.89,47.79,47.8,193924.0,45.0697,45.1168,45.0226,45.032,193924.0
2019-07-18 12:00:00,47.79,47.96,47.75,47.96,390380.0,45.0226,45.1828,44.9849,45.1828,390380.0
2019-07-18 12:10:00,47.96,47.96,47.89,47.93,310381.0,45.1828,45.1828,45.1168,45.1545,310381.0
2019-07-18 12:20:00,47.93,48.11,47.92,48.09,352000.0,45.1545,45.3241,45.1451,45.3052,352000.0
2019-07-18 12:30:00,48.09,48.18,48.05,48.08,168275.0,45.3052,45.39,45.2676,45.2958,168275.0
2019-07-18 12:40:00,48.09,48.15,48.0,48.04,176313.0,45.3052,45.3618,45.2205,45.2581,176313.0
2019-07-18 12:50:00,48.05,48.1,48.04,48.05,172186.0,45.2676,45.3147,45.2581,45.2676,172186.0
2019-07-18 13:00:00,48.04,48.04,47.98,48.0,261294.0,45.2581,45.2581,45.2016,45.2205,261294.0
2019-07-18 13:10:00,48.0,48.15,48.0,48.14,272112.0,45.2205,45.3618,45.2205,45.3523,272112.0
2019-07-18 13:20:00,48.14,48.17,48.13,48.17,119051.0,45.3523,45.3806,45.3429,45.3806,119051.0
2019-07-18 13:30:00,48.16,48.34,48.14,48.33,189035.0,45.3712,45.5408,45.3523,45.5313,189035.0
2019-07-18 13:40:00,48.34,48.35,48.22,48.24,174614.0,45.5408,45.5502,45.4277,45.4466,174614.0
2019-07-18 13:50:00,48.25,48.25,48.15,48.19,156437.0,45.456,45.456,45.3618,45.3995,156437.0
2019-07-18 14:00:00,48.19,48.33,48.19,48.32,147019.0,45.3995,45.5313,45.3995,45.5219,147019.0
2019-07-18 14:10:00,48.32,48.34,48.23,48.29,118041.0,45.5219,45.5408,45.4371,45.4937,118041.0
2019-07-18 14:20:00,48.29,48.4,48.26,48.39,170536.0,45.4937,45.5973,45.4654,45.5879,170536.0
2019-07-18 14:30:00,48.39,48.49,48.37,48.46,133233.0,45.5879,45.6821,45.569,45.6538,133233.0
2019-07-18 14:40:00,48.46,48.47,48.38,48.43,144369.0,45.6538,45.6632,45.5785,45.6256,144369.0
2019-07-18 14:50:00,48.43,48.55,48.4,48.51,224310.0,45.6256,45.7386,45.5973,45.7009,224310.0
2019-07-18 15:00:00,48.51,48.64,48.5,48.55,206250.0,45.7009,45.8234,45.6915,45.7386,206250.0
2019-07-18 15:10:00,48.56,48.57,48.38,48.4,256850.0,45.748,45.7574,45.5785,45.5973,256850.0
2019-07-18 15:20:00,48.4,48.42,48.34,48.34,205481.0,45.5973,45.6161,45.5408,45.5408,205481.0
2019-07-18 15:30:00,48.34,48.34,48.18,48.2,236576.0,45.5408,45.5408,45.39,45.4089,236576.0
2019-07-18 15:40:00,48.21,48.23,48.16,48.19,267123.0,45.4183,45.4371,45.3712,45.3995,267123.0
2019-07-18 15:50:00,48.19,48.19,48.06,48.18,825841.0,45.3995,45.3995,45.277,45.39,825841.0
2019-07-19 09:30:00,48.14,48.49,47.92,47.98,508382.0,45.3523,45.6821,45.1451,45.2016,508382.0
2019-07-19 09:40:00,47.98,48.19,47.97,48.01,271542.0,45.2016,45.3995,45.1922,45.2299,271542.0
2019-07-19 09:50:00,48.01,48.12,47.88,47.99,255782.0,45.2299,45.3335,45.1074,45.211,255782.0
2019-07-19 10:00:00,47.98,48.04,47.91,47.95,277443.0,45.2016,45.2581,45.1357,45.1734,277443.0
2019-07-19 10:10:00,47.96,48.14,47.89,48.09,153403.0,45.1828,45.3523,45.1168,45.3052,153403.0
2019-07-19 10:20:00,48.09,48.11,47.88,47.93,112570.0,45.3052,45.3241,45.1074,45.1545,112570.0
2019-07-19 10:30:00,47.93,47.98,47.83,47.91,120083.0,45.1545,45.2016,45.0603,45.1357,120083.0
2019-07-19 10:40:00,47.92,47.98,47.79,47.8,414026.0,45.1451,45.2016,45.0226,45.032,414026.0
2019-07-19 10:50:00,47.8,47.89,47.75,47.88,108709.0,45.032,45.1168,44.9849,45.1074,108709.0
2019-07-19 11:00:00,47.88,48.07,47.84,48.03,94698.0,45.1074,45.2864,45.0697,45.2487,94698.0
2019-07-19 11:10:00,48.02,48.12,48.01,48.06,88651.0,45.2393,45.3335,45.2299,45.277,88651.0
2019-07-19 11:20:00,48.06,48.06,47.88,47.9,115659.0,45.277,45.277,45.1074,45.1262,115659.0
2019-07-19 11:30:00,47.91,47.94,47.79,47.8,120684.0,45.1357,45.1639,45.0226,45.032,120684.0
2019-07-19 11:40:00,47.79,47.81,47.71,47.79,134931.0,45.0226,45.0415,44.9472,45.0226,134931.0
2019-07-19 11:50:00,47.8,47.86,47.72,47.85,76057.0,45.032,45.0886,44.9567,45.0791,76057.0
2019-07-19 12:00:00,47.84,47.89,47.82,47.86,68306.0,45.0697,45.1168,45.0509,45.0886,68306.0
2019-07-19 12:10:00,47.85,47.9,47.83,47.85,59397.0,45.0791,45.1262,45.0603,45.0791,59397.0
2019-07-19 12:20:00,47.86,47.89,47.8,47.82,46608.0,45.0886,45.1168,45.032,45.0509,46608.0
2019-07-19 12:30:00,47.82,47.86,47.79,47.84,79254.0,45.0509,45.0886,45.0226,45.0697,79254.0
2019-07-19 12:40:00,47.84,47.9,47.81,47.89,91608.0,45.0697,45.1262,45.0415,45.1168,91608.0
2019-07-19 12:50:00,47.9,47.91,47.85,47.9,130820.0,45.1262,45.1357,45.0791,45.1262,130820.0
2019-07-19 13:00:00,47.9,48.01,47.85,47.98,152163.0,45.1262,45.2299,45.0791,45.2016,152163.0
2019-07-19 13:10:00,47.99,48.05,47.98,48.01,66249.0,45.211,45.2676,45.2016,45.2299,66249.0
2019-07-19 13:20:00,48.01,48.05,48.0,48.03,56686.0,45.2299,45.2676,45.2205,45.2487,56686.0
2019-07-19 13:30:00,48.02,48.03,47.96,47.96,86377.0,45.2393,45.2487,45.1828,45.1828,86377.0
2019-07-19 13:40:00,47.96,48.01,47.96,48.0,47115.0,45.1828,45.2299,45.1828,45.2205,47115.0
2019-07-19 13:50:00,48.0,48.1,47.99,48.1,62343.0,45.2205,45.3147,45.211,45.3147,62343.0
2019-07-19 14:00:00,48.1,48.1,47.96,47.96,158033.0,45.3147,45.3147,45.1828,45.1828,158033.0
2019-07-19 14:10:00,47.97,48.0,47.92,47.94,165661.0,45.1922,45.2205,45.1451,45.1639,165661.0
2019-07-19 14:20:00,47.94,48.02,47.86,47.87,132934.0,45.1639,45.2393,45.0886,45.098,132934.0
2019-07-19 14:30:00,47.88,47.94,47.86,47.9,146790.0,45.1074,45.1639,45.0886,45.1262,146790.0
2019-07-19 14:40:00,47.89,47.96,47.89,47.93,74916.0,45.1168,45.1828,45.1168,45.1545,74916.0
2019-07-19 14:50:00,47.95,47.97,47.89,47.92,103974.0,45.1734,45.1922,45.1168,45.1451,103974.0
2019-07-19 15:00:00,47.93,47.96,47.85,47.88,374043.0,45.1545,45.1828,45.0791,45.1074,374043.0
2019-07-19 15:10:00,47.87,47.91,47.84,47.9,178307.0,45.098,45.1357,45.0697,45.1262,178307.0
2019-07-19 15:20:00,47.91,47.93,47.84,47.89,180727.0,45.1357,45.1545,45.0697,45.1168,180727.0
2019-07-19 15:30:00,47.9,47.93,47.81,47.93,200484.0,45.1262,45.1545,45.0415,45.1545,200484.0
2019-07-19 15:40:00,47.93,48.01,47.89,47.91,374337.0,45.1545,45.2299,45.1168,45.1357,374337.0
2019-07-19 15:50:00,47.91,47.93,47.66,47.8,1317995.0,45.1357,45.1545,44.9001,45.032,1317995.0
2019-07-22 09:30:00,49.32,49.82,49.21,49.5,1210610.0,46.464,46.9351,46.3604,46.6336,1210610.0
2019-07-22 09:40:00,49.5,49.8,49.49,49.74,452334.0,46.6336,46.9162,46.6242,46.8597,452334.0
2019-07-22 09:50:00,49.74,49.83,49.56,49.68,563004.0,46.8597,46.9445,46.6901,46.8032,563004.0
2019-07-22 10:00:00,49.68,49.81,49.58,49.67,516542.0,46.8032,46.9256,46.709,46.7938,516542.0
2019-07-22 10:10:00,49.66,49.94,49.63,49.87,661869.0,46.7843,47.0481,46.7561,46.9822,661869.0
2019-07-22 10:20:00,49.87,49.91,49.8,49.87,349193.0,46.9822,47.0199,46.9162,46.9822,349193.0
2019-07-22 10:30:00,49.87,50.0,49.81,49.99,405736.0,46.9822,47.1046,46.9256,47.0952,405736.0
2019-07-22 10:40:00,49.98,49.99,49.84,49.94,311199.0,47.0858,47.0952,46.9539,47.0481,311199.0
2019-07-22 10:50:00,49.94,50.0,49.84,49.92,350579.0,47.0481,47.1046,46.9539,47.0293,350579.0
2019-07-22 11:00:00,49.92,49.93,49.8,49.93,457862.0,47.0293,47.0387,46.9162,47.0387,457862.0
2019-07-22 11:10:00,49.93,49.99,49.9,49.99,408843.0,47.0387,47.0952,47.0104,47.0952,408843.0
2019-07-22 11:20:00,49.98,50.25,49.97,50.23,882618.0,47.0858,47.3402,47.0764,47.3213,882618.0
2019-07-22 11:30:00,50.22,50.46,50.21,50.45,449998.0,47.3119,47.538,47.3025,47.5286,449998.0
2019-07-22 11:40:00,50.45,50.5,50.38,50.42,319015.0,47.5286,47.5757,47.4626,47.5003,319015.0
2019-07-22 11:50:00,50.42,50.43,50.23,50.3,290113.0,47.5003,47.5097,47.3213,47.3873,290113.0
2019-07-22 12:00:00,50.3,50.33,50.09,50.1,262194.0,47.3873,47.4155,47.1894,47.1989,262194.0
2019-07-22 12:10:00,50.11,50.22,50.05,50.21,362138.0,47.2083,47.3119,47.1517,47.3025,362138.0
2019-07-22 12:20:00,50.21,50.27,50.17,50.21,339775.0,47.3025,47.359,47.2648,47.3025,339775.0
2019-07-22 12:30:00,50.21,50.36,50.19,50.35,268881.0,47.3025,47.4438,47.2836,47.4344,268881.0
2019-07-22 12:40:00,50.34,50.39,50.2,50.21,240114.0,47.425,47.4721,47.2931,47.3025,240114.0
2019-07-22 12:50:00,50.2,50.3,50.18,50.28,184989.0,47.2931,47.3873,47.2742,47.3684,184989.0
2019-07-22 13:00:00,50.28,50.29,50.22,50.25,239382.0,47.3684,47.3778,47.3119,47.3402,239382.0
2019-07-22 13:10:00,50.25,50.31,50.21,50.31,205124.0,47.3402,47.3967,47.3025,47.3967,205124.0
2019-07-22 13:20:00,50.3,50.35,50.23,50.26,288828.0,47.3873,47.4344,47.3213,47.3496,288828.0
2019-07-22 13:30:00,50.26,50.45,50.25,50.45,588546.0,47.3496,47.5286,47.3402,47.5286,588546.0
2019-07-22 13:40:00,50.46,50.55,50.4,50.52,442672.0,47.538,47.6228,47.4815,47.5945,442672.0
2019-07-22 13:50:00,50.51,50.55,50.45,50.48,292990.0,47.5851,47.6228,47.5286,47.5568,292990.0
2019-07-22 14:00:00,50.46,50.56,50.42,50.49,308537.0,47.538,47.6322,47.5003,47.5663,308537.0
2019-07-22 14:10:00,50.49,50.68,50.48,50.62,318651.0,47.5663,47.7453,47.5568,47.6887,318651.0
2019-07-22 14:20:00,50.61,50.65,50.54,50.63,252582.0,47.6793,47.717,47.6134,47.6982,252582.0
2019-07-22 14:30:00,50.63,50.69,50.46,50.46,230239.0,47.6982,47.7547,47.538,47.538,230239.0
2019-07-22 14:40:00,50.47,50.54,50.44,50.52,259047.0,47.5474,47.6134,47.5192,47.5945,259047.0
2019-07-22 14:50:00,50.53,50.61,50.51,50.6,277079.0,47.604,47.6793,47.5851,47.6699,277079.0
2019-07-22 15:00:00,50.6,50.71,50.59,50.6,407686.0,47.6699,47.7735,47.6605,47.6699,407686.0
2019-07-22 15:10:00,50.6,50.61,50.48,50.56,546623.0,47.6699,47.6793,47.5568,47.6322,546623.0
2019-07-22 15:20:00,50.55,50.68,50.54,50.66,325022.0,47.6228,47.7453,47.6134,47.7264,325022.0
2019-07-22 15:30:00,50.65,50.68,50.49,50.5,757511.0,47.717,47.7453,47.5663,47.5757,757511.0
2019-07-22 15:40:00,50.51,50.64,50.5,50.61,586873.0,47.5851,47.7076,47.5757,47.6793,586873.0
2019-07-22 15:50:00,50.61,50.8,50.56,50.73,2412177.0,47.6793,47.8583,47.6322,47.7924,2412177.0
2019-07-23 09:30:00,50.64,50.72,50.12,50.37,869859.0,47.7076,47.7829,47.2177,47.4532,869859.0
2019-07-23 09:40:00,50.36,50.96,50.35,50.52,596152.0,47.4438,48.0091,47.4344,47.5945,596152.0
2019-07-23 09:50:00,50.52,50.61,50.32,50.4,217228.0,47.5945,47.6793,47.4061,47.4815,217228.0
2019-07-23 10:00:00,50.41,50.59,50.32,50.5,190419.0,47.4909,47.6605,47.4061,47.5757,190419.0
2019-07-23 10:10:00,50.49,50.5,50.28,50.35,247646.0,47.5663,47.5757,47.3684,47.4344,247646.0
2019-07-23 10:20:00,50.35,50.44,50.31,50.39,129798.0,47.4344,47.5192,47.3967,47.4721,129798.0
2019-07-23 10:30:00,50.39,50.47,50.36,50.41,87794.0,47.4721,47.5474,47.4438,47.4909,87794.0
2019-07-23 10:40:00,50.42,50.6,50.41,50.54,143055.0,47.5003,47.6699,47.4909,47.6134,143055.0
2019-07-23 10:50:00,50.54,50.55,50.49,50.52,140197.0,47.6134,47.6228,47.5663,47.5945,140197.0
2019-07-23 11:00:00,50.53,50.61,50.45,50.52,133762.0,47.604,47.6793,47.5286,47.5945,133762.0
2019-07-23 11:10:00,50.52,50.75,50.5,50.75,104030.0,47.5945,47.8112,47.5757,47.8112,104030.0
2019-07-23 11:20:00,50.74,50.87,50.74,50.74,300741.0,47.8018,47.9243,47.8018,47.8018,300741.0
2019-07-23 11:30:00,50.75,50.75,50.65,50.7,99973.0,47.8112,47.8112,47.717,47.7641,99973.0
2019-07-23 11:40:00,50.7,50.72,50.6,50.64,136613.0,47.7641,47.7829,47.6699,47.7076,136613.0
2019-07-23 11:50:00,50.64,50.72,50.57,50.6,138470.0,47.7076,47.7829,47.6416,47.6699,138470.0
2019-07-23 12:00:00,50.6,50.82,50.57,50.81,197336.0,47.6699,47.8772,47.6416,47.8677,197336.0
2019-07-23 12:10:00,50.82,51.04,50.81,51.02,349756.0,47.8772,48.0844,47.8677,48.0656,349756.0
2019-07-23 12:20:00,51.01,51.05,50.92,50.99,200687.0,48.0562,48.0938,47.9714,48.0373,200687.0
2019-07-23 12:30:00,50.99,51.12,50.82,51.05,314247.0,48.0373,48.1598,47.8772,48.0938,314247.0
2019-07-23 12:40:00,51.04,51.13,51.03,51.12,193330.0,48.0844,48.1692,48.075,48.1598,193330.0
2019-07-23 12:50:00,51.12,51.18,51.05,51.11,236589.0,48.1598,48.2163,48.0938,48.1504,236589.0
2019-07-23 13:00:00,51.11,51.13,51.08,51.12,83370.0,48.1504,48.1692,48.1221,48.1598,83370.0
2019-07-23 13:10:00,51.12,51.13,51.03,51.04,97943.0,48.1598,48.1692,48.075,48.0844,97943.0
2019-07-23 13:20:00,51.03,51.06,50.97,51.05,90964.0,48.075,48.1033,48.0185,48.0938,90964.0
2019-07-23 13:30:00,51.05,51.13,51.03,51.12,76300.0,48.0938,48.1692,48.075,48.1598,76300.0
2019-07-23 13:40:00,51.12,51.32,51.09,51.15,200206.0,48.1598,48.3482,48.1315,48.188,200206.0
2019-07-23 13:50:00,51.15,51.23,51.09,51.21,92473.0,48.188,48.2634,48.1315,48.2446,92473.0
2019-07-23 14:00:00,51.2,51.21,51.08,51.1,107034.0,48.2352,48.2446,48.1221,48.1409,107034.0
2019-07-23 14:10:00,51.1,51.18,51.04,51.16,80423.0,48.1409,48.2163,48.0844,48.1975,80423.0
2019-07-23 14:20:00,51.15,51.16,51.09,51.1,82121.0,48.188,48.1975,48.1315,48.1409,82121.0
2019-07-23 14:30:00,51.11,51.13,51.03,51.1,75121.0,48.1504,48.1692,48.075,48.1409,75121.0
2019-07-23 14:40:00,51.1,51.12,51.07,51.07,72888.0,48.1409,48.1598,48.1127,48.1127,72888.0
2019-07-23 14:50:00,51.07,51.1,51.03,51.03,69001.0,48.1127,48.1409,48.075,48.075,69001.0
2019-07-23 15:00:00,51.03,51.07,50.97,51.02,69726.0,48.075,48.1127,48.0185,48.0656,69726.0
2019-07-23 15:10:00,51.02,51.02,50.91,50.97,100909.0,48.0656,48.0656,47.9619,48.0185,100909.0
2019-07-23 15:20:00,50.97,50.99,50.94,50.95,104425.0,48.0185,48.0373,47.9902,47.9996,104425.0
2019-07-23 15:30:00,50.95,51.0,50.88,50.89,179761.0,47.9996,48.0467,47.9337,47.9431,179761.0
2019-07-23 15:40:00,50.9,51.04,50.86,50.98,240650.0,47.9525,48.0844,47.9148,48.0279,240650.0
2019-07-23 15:50:00,50.97,51.08,50.96,51.03,565969.0,48.0185,48.1221,48.0091,48.075,565969.0
2019-07-24 09:30:00,50.98,51.35,50.76,51.26,568280.0,48.0279,48.3765,47.8206,48.2917,568280.0
2019-07-24 09:40:00,51.27,51.53,51.13,51.45,334459.0,48.3011,48.546,48.1692,48.4707,334459.0
2019-07-24 09:50:00,51.47,51.58,51.38,51.39,245854.0,48.4895,48.5931,48.4047,48.4142,245854.0
2019-07-24 10:00:00,51.41,51.75,51.34,51.67,395490.0,48.433,48.7533,48.367,48.6779,395490.0
2019-07-24 10:10:00,51.68,51.71,51.43,51.58,137851.0,48.6874,48.7156,48.4518,48.5931,137851.0
2019-07-24 10:20:00,51.58,51.7,51.55,51.67,126665.0,48.5931,48.7062,48.5649,48.6779,126665.0
2019-07-24 10:30:00,51.68,51.9,51.65,51.86,306713.0,48.6874,48.8946,48.6591,48.8569,306713.0
2019-07-24 10:40:00,51.88,51.93,51.63,51.67,193556.0,48.8758,48.9229,48.6403,48.6779,193556.0
2019-07-24 10:50:00,51.66,51.73,51.64,51.7,233888.0,48.6685,48.7345,48.6497,48.7062,233888.0
2019-07-24 11:00:00,51.69,51.85,51.65,51.82,175484.0,48.6968,48.8475,48.6591,48.8193,175484.0
2019-07-24 11:10:00,51.82,51.97,51.81,51.88,147809.0,48.8193,48.9606,48.8098,48.8758,147809.0
2019-07-24 11:20:00,51.89,52.05,51.87,52.03,312647.0,48.8852,49.0359,48.8664,49.0171,312647.0
2019-07-24 11:30:00,52.03,52.11,51.96,52.09,313905.0,49.0171,49.0925,48.9511,49.0736,313905.0
2019-07-24 11:40:00,52.09,52.11,52.0,52.08,152923.0,49.0736,49.0925,48.9888,49.0642,152923.0
2019-07-24 11:50:00,52.08,52.08,51.99,52.01,118303.0,49.0642,49.0642,48.9794,48.9982,118303.0
2019-07-24 12:00:00,52.02,52.07,51.97,52.01,224220.0,49.0077,49.0548,48.9606,48.9982,224220.0
2019-07-24 12:10:00,52.0,52.05,51.97,52.03,182608.0,48.9888,49.0359,48.9606,49.0171,182608.0
2019-07-24 12:20:00,52.04,52.05,51.86,51.89,167726.0,49.0265,49.0359,48.8569,48.8852,167726.0
2019-07-24 12:30:00,51.9,52.04,51.88,51.98,147917.0,48.8946,49.0265,48.8758,48.97,147917.0
2019-07-24 12:40:00,51.98,52.06,51.95,52.03,65039.0,48.97,49.0454,48.9417,49.0171,65039.0
2019-07-24 12:50:00,52.03,52.1,51.94,51.96,105470.0,49.0171,49.083,48.9323,48.9511,105470.0
2019-07-24 13:00:00,51.97,52.02,51.89,51.95,62277.0,48.9606,49.0077,48.8852,48.9417,62277.0
2019-07-24 13:10:00,51.94,52.01,51.91,52.0,117493.0,48.9323,48.9982,48.904,48.9888,117493.0
2019-07-24 13:20:00,52.01,52.06,51.99,52.03,114077.0,48.9982,49.0454,48.9794,49.0171,114077.0
2019-07-24 13:30:00,52.04,52.08,52.01,52.04,69708.0,49.0265,49.0642,48.9982,49.0265,69708.0
2019-07-24 13:40:00,52.04,52.17,52.0,52.16,187155.0,49.0265,49.149,48.9888,49.1396,187155.0
2019-07-24 13:50:00,52.17,52.23,52.11,52.23,155491.0,49.149,49.2055,49.0925,49.2055,155491.0
2019-07-24 14:00:00,52.22,52.25,52.13,52.14,102035.0,49.1961,49.2244,49.1113,49.1207,102035.0
2019-07-24 14:10:00,52.13,52.23,52.12,52.21,96495.0,49.1113,49.2055,49.1019,49.1867,96495.0
2019-07-24 14:20:00,52.21,52.25,52.15,52.17,122539.0,49.1867,49.2244,49.1301,49.149,122539.0
2019-07-24 14:30:00,52.18,52.19,52.06,52.08,102850.0,49.1584,49.1678,49.0454,49.0642,102850.0
2019-07-24 14:40:00,52.07,52.11,52.05,52.1,72478.0,49.0548,49.0925,49.0359,49.083,72478.0
2019-07-24 14:50:00,52.1,52.27,52.09,52.27,184571.0,49.083,49.2432,49.0736,49.2432,184571.0
2019-07-24 15:00:00,52.26,52.29,52.21,52.23,152715.0,49.2338,49.262,49.1867,49.2055,152715.0
2019-07-24 15:10:00,52.22,52.34,52.22,52.33,156695.0,49.1961,49.3091,49.1961,49.2997,156695.0
2019-07-24 15:20:00,52.32,52.42,52.28,52.4,319313.0,49.2903,49.3845,49.2526,49.3657,319313.0
2019-07-24 15:30:00,52.39,52.42,52.24,52.33,437240.0,49.3562,49.3845,49.2149,49.2997,437240.0
2019-07-24 15:40:00,52.33,52.38,52.27,52.3,289621.0,49.2997,49.3468,49.2432,49.2715,289621.0
2019-07-24 15:50:00,52.3,52.33,52.11,52.16,911762.0,49.2715,49.2997,49.0925,49.1396,911762.0
2019-07-25 09:30:00,51.72,51.79,51.26,51.54,572919.0,48.725,48.791,48.2917,48.5555,572919.0
2019-07-25 09:40:00,51.59,51.63,51.19,51.3,324159.0,48.6026,48.6403,48.2257,48.3294,324159.0
2019-07-25 09:50:00,51.3,51.49,51.24,51.3,264971.0,48.3294,48.5084,48.2728,48.3294,264971.0
2019-07-25 10:00:00,51.3,51.35,50.93,50.94,300650.0,48.3294,48.3765,47.9808,47.9902,300650.0
2019-07-25 10:10:00,50.94,51.13,50.92,51.1,182279.0,47.9902,48.1692,47.9714,48.1409,182279.0
2019-07-25 10:20:00,51.1,51.15,50.89,51.13,155467.0,48.1409,48.188,47.9431,48.1692,155467.0
2019-07-25 10:30:00,51.15,51.4,51.13,51.38,91732.0,48.188,48.4236,48.1692,48.4047,91732.0
2019-07-25 10:40:00,51.39,51.48,51.35,51.44,167279.0,48.4142,48.4989,48.3765,48.4613,167279.0
2019-07-25 10:50:00,51.45,51.54,51.27,51.53,191773.0,48.4707,48.5555,48.3011,48.546,191773.0
2019-07-25 11:00:00,51.52,51.65,51.5,51.64,222984.0,48.5366,48.6591,48.5178,48.6497,222984.0
2019-07-25 11:10:00,51.65,51.72,51.49,51.52,125338.0,48.6591,48.725,48.5084,48.5366,125338.0
2019-07-25 11:20:00,51.53,51.55,51.33,51.33,98954.0,48.546,48.5649,48.3576,48.3576,98954.0
2019-07-25 11:30:00,51.32,51.37,51.26,51.37,80036.0,48.3482,48.3953,48.2917,48.3953,80036.0
2019-07-25 11:40:00,51.37,51.46,51.36,51.37,54386.0,48.3953,48.4801,48.3859,48.3953,54386.0
2019-07-25 11:50:00,51.37,51.45,51.33,51.4,56991.0,48.3953,48.4707,48.3576,48.4236,56991.0
2019-07-25 12:00:00,51.4,51.41,51.2,51.23,60076.0,48.4236,48.433,48.2352,48.2634,60076.0
2019-07-25 12:10:00,51.23,51.3,51.15,51.3,91282.0,48.2634,48.3294,48.188,48.3294,91282.0
2019-07-25 12:20:00,51.31,51.35,51.25,51.28,41809.0,48.3388,48.3765,48.2823,48.3105,41809.0
2019-07-25 12:30:00,51.28,51.28,51.04,51.06,99447.0,48.3105,48.3105,48.0844,48.1033,99447.0
2019-07-25 12:40:00,51.05,51.05,50.94,51.02,111154.0,48.0938,48.0938,47.9902,48.0656,111154.0
2019-07-25 12:50:00,51.02,51.07,50.98,51.01,116113.0,48.0656,48.1127,48.0279,48.0562,116113.0
2019-07-25 13:00:00,51.01,51.06,50.95,50.99,257897.0,48.0562,48.1033,47.9996,48.0373,257897.0
2019-07-25 13:10:00,50.98,50.98,50.83,50.91,117915.0,48.0279,48.0279,47.8866,47.9619,117915.0
2019-07-25 13:20:00,50.9,50.91,50.76,50.83,146293.0,47.9525,47.9619,47.8206,47.8866,146293.0
2019-07-25 13:30:00,50.83,50.95,50.83,50.94,69059.0,47.8866,47.9996,47.8866,47.9902,69059.0
2019-07-25 13:40:00,50.94,51.01,50.91,50.97,49169.0,47.9902,48.0562,47.9619,48.0185,49169.0
2019-07-25 13:50:00,50.96,50.97,50.81,50.81,82757.0,48.0091,48.0185,47.8677,47.8677,82757.0
2019-07-25 14:00:00,50.81,50.91,50.81,50.87,136380.0,47.8677,47.9619,47.8677,47.9243,136380.0
2019-07-25 14:10:00,50.87,50.91,50.84,50.88,105134.0,47.9243,47.9619,47.896,47.9337,105134.0
2019-07-25 14:20:00,50.88,50.89,50.77,50.77,89015.0,47.9337,47.9431,47.8301,47.8301,89015.0
2019-07-25 14:30:00,50.77,50.78,50.68,50.73,117647.0,47.8301,47.8395,47.7453,47.7924,117647.0
2019-07-25 14:40:00,50.73,50.78,50.67,50.71,124539.0,47.7924,47.8395,47.7358,47.7735,124539.0
2019-07-25 14:50:00,50.71,50.82,50.69,50.81,107479.0,47.7735,47.8772,47.7547,47.8677,107479.0
2019-07-25 15:00:00,50.81,50.9,50.74,50.75,229701.0,47.8677,47.9525,47.8018,47.8112,229701.0
2019-07-25 15:10:00,50.75,50.9,50.72,50.9,128327.0,47.8112,47.9525,47.7829,47.9525,128327.0
2019-07-25 15:20:00,50.9,50.95,50.86,50.88,92852.0,47.9525,47.9996,47.9148,47.9337,92852.0
2019-07-25 15:30:00,50.88,50.95,50.83,50.83,183093.0,47.9337,47.9996,47.8866,47.8866,183093.0
2019-07-25 15:40:00,50.84,50.9,50.81,50.88,171963.0,47.896,47.9525,47.8677,47.9337,171963.0
2019-07-25 15:50:00,50.88,50.92,50.76,50.82,641778.0,47.9337,47.9714,47.8206,47.8772,641778.0
2019-07-26 09:30:00,50.89,51.1,50.56,50.6,384731.0,47.9431,48.1409,47.6322,47.6699,384731.0
2019-07-26 09:40:00,50.6,50.83,50.6,50.79,149825.0,47.6699,47.8866,47.6699,47.8489,149825.0
2019-07-26 09:50:00,50.79,50.89,50.7,50.72,198590.0,47.8489,47.9431,47.7641,47.7829,198590.0
2019-07-26 10:00:00,50.72,50.87,50.68,50.74,371900.0,47.7829,47.9243,47.7453,47.8018,371900.0
2019-07-26 10:10:00,50.73,50.87,50.71,50.8,99285.0,47.7924,47.9243,47.7735,47.8583,99285.0
2019-07-26 10:20:00,50.79,50.79,50.63,50.65,159698.0,47.8489,47.8489,47.6982,47.717,159698.0
2019-07-26 10:30:00,50.65,50.69,50.53,50.63,148749.0,47.717,47.7547,47.604,47.6982,148749.0
2019-07-26 10:40:00,50.62,50.69,50.53,50.68,142334.0,47.6887,47.7547,47.604,47.7453,142334.0
2019-07-26 10:50:00,50.67,50.7,50.63,50.64,81905.0,47.7358,47.7641,47.6982,47.7076,81905.0
2019-07-26 11:00:00,50.63,50.69,50.62,50.63,105182.0,47.6982,47.7547,47.6887,47.6982,105182.0
2019-07-26 11:10:00,50.64,50.68,50.6,50.63,85175.0,47.7076,47.7453,47.6699,47.6982,85175.0
2019-07-26 11:20:00,50.64,50.69,50.63,50.66,74175.0,47.7076,47.7547,47.6982,47.7264,74175.0
2019-07-26 11:30:00,50.66,50.67,50.52,50.52,90753.0,47.7264,47.7358,47.5945,47.5945,90753.0
2019-07-26 11:40:00,50.53,50.59,50.46,50.47,110104.0,47.604,47.6605,47.538,47.5474,110104.0
2019-07-26 11:50:00,50.47,50.59,50.46,50.58,100660.0,47.5474,47.6605,47.538,47.6511,100660.0
2019-07-26 12:00:00,50.58,50.7,50.58,50.68,118236.0,47.6511,47.7641,47.6511,47.7453,118236.0
2019-07-26 12:10:00,50.68,50.7,50.64,50.66,79358.0,47.7453,47.7641,47.7076,47.7264,79358.0
2019-07-26 12:20:00,50.66,50.72,50.62,50.72,82733.0,47.7264,47.7829,47.6887,47.7829,82733.0
2019-07-26 12:30:00,50.72,50.74,50.7,50.72,76881.0,47.7829,47.8018,47.7641,47.7829,76881.0
2019-07-26 12:40:00,50.71,50.75,50.69,50.75,39369.0,47.7735,47.8112,47.7547,47.8112,39369.0
2019-07-26 12:50:00,50.75,50.83,50.75,50.8,32641.0,47.8112,47.8866,47.8112,47.8583,32641.0
2019-07-26 13:00:00,50.81,50.85,50.77,50.85,71443.0,47.8677,47.9054,47.8301,47.9054,71443.0
2019-07-26 13:10:00,50.84,50.91,50.8,50.81,71277.0,47.896,47.9619,47.8583,47.8677,71277.0
2019-07-26 13:20:00,50.82,50.83,50.75,50.78,47619.0,47.8772,47.8866,47.8112,47.8395,47619.0
2019-07-26 13:30:00,50.79,50.84,50.77,50.83,39492.0,47.8489,47.896,47.8301,47.8866,39492.0
2019-07-26 13:40:00,50.83,50.85,50.78,50.81,35798.0,47.8866,47.9054,47.8395,47.8677,35798.0
2019-07-26 13:50:00,50.81,50.84,50.77,50.79,50950.0,47.8677,47.896,47.8301,47.8489,50950.0
2019-07-26 14:00:00,50.8,50.81,50.77,50.8,56988.0,47.8583,47.8677,47.8301,47.8583,56988.0
2019-07-26 14:10:00,50.8,50.89,50.78,50.88,70635.0,47.8583,47.9431,47.8395,47.9337,70635.0
2019-07-26 14:20:00,50.87,50.87,50.81,50.82,31997.0,47.9243,47.9243,47.8677,47.8772,31997.0
2019-07-26 14:30:00,50.83,50.89,50.82,50.86,41916.0,47.8866,47.9431,47.8772,47.9148,41916.0
2019-07-26 14:40:00,50.86,50.9,50.83,50.86,48541.0,47.9148,47.9525,47.8866,47.9148,48541.0
2019-07-26 14:50:00,50.86,50.89,50.84,50.88,30105.0,47.9148,47.9431,47.896,47.9337,30105.0
2019-07-26 15:00:00,50.88,50.9,50.84,50.86,60668.0,47.9337,47.9525,47.896,47.9148,60668.0
2019-07-26 15:10:00,50.86,50.89,50.84,50.87,68229.0,47.9148,47.9431,47.896,47.9243,68229.0
2019-07-26 15:20:00,50.86,50.87,50.81,50.83,67756.0,47.9148,47.9243,47.8677,47.8866,67756.0
2019-07-26 15:30:00,50.83,50.87,50.83,50.85,90436.0,47.8866,47.9243,47.8866,47.9054,90436.0
2019-07-26 15:40:00,50.85,50.85,50.81,50.83,112214.0,47.9054,47.9054,47.8677,47.8866,112214.0
2019-07-26 15:50:00,50.83,50.83,50.71,50.74,360822.0,47.8866,47.8866,47.7735,47.8018,360822.0
2019-07-29 09:30:00,50.49,50.64,50.3,50.59,316266.0,47.5663,47.7076,47.3873,47.6605,316266.0
2019-07-29 09:40:00,50.56,50.56,50.11,50.52,212575.0,47.6322,47.6322,47.2083,47.5945,212575.0
2019-07-29 09:50:00,50.52,50.55,50.28,50.32,128032.0,47.5945,47.6228,47.3684,47.4061,128032.0
2019-07-29 10:00:00,50.33,50.34,50.15,50.18,145084.0,47.4155,47.425,47.246,47.2742,145084.0
2019-07-29 10:10:00,50.18,50.27,50.12,50.15,167944.0,47.2742,47.359,47.2177,47.246,167944.0
2019-07-29 10:20:00,50.14,50.22,50.06,50.17,167502.0,47.2365,47.3119,47.1612,47.2648,167502.0
2019-07-29 10:30:00,50.17,50.28,50.13,50.14,97748.0,47.2648,47.3684,47.2271,47.2365,97748.0
2019-07-29 10:40:00,50.14,50.32,50.12,50.28,138637.0,47.2365,47.4061,47.2177,47.3684,138637.0
2019-07-29 10:50:00,50.29,50.3,50.17,50.24,97330.0,47.3778,47.3873,47.2648,47.3307,97330.0
2019-07-29 11:00:00,50.24,50.34,50.24,50.3,146145.0,47.3307,47.425,47.3307,47.3873,146145.0
2019-07-29 11:10:00,50.3,50.4,50.25,50.36,69844.0,47.3873,47.4815,47.3402,47.4438,69844.0
2019-07-29 11:20:00,50.36,50.4,50.33,50.34,46875.0,47.4438,47.4815,47.4155,47.425,46875.0
2019-07-29 11:30:00,50.35,50.43,50.33,50.4,92804.0,47.4344,47.5097,47.4155,47.4815,92804.0
2019-07-29 11:40:00,50.4,50.5,50.39,50.46,70344.0,47.4815,47.5757,47.4721,47.538,70344.0
2019-07-29 11:50:00,50.47,50.56,50.44,50.51,31149.0,47.5474,47.6322,47.5192,47.5851,31149.0
2019-07-29 12:00:00,50.51,50.61,50.46,50.48,132854.0,47.5851,47.6793,47.538,47.5568,132854.0
2019-07-29 12:10:00,50.48,50.5,50.38,50.45,81139.0,47.5568,47.5757,47.4626,47.5286,81139.0
2019-07-29 12:20:00,50.46,50.5,50.42,50.5,89286.0,47.538,47.5757,47.5003,47.5757,89286.0
2019-07-29 12:30:00,50.51,50.52,50.45,50.48,36554.0,47.5851,47.5945,47.5286,47.5568,36554.0
2019-07-29 12:40:00,50.49,50.51,50.46,50.46,53448.0,47.5663,47.5851,47.538,47.538,53448.0
2019-07-29 12:50:00,50.46,50.52,50.43,50.52,41539.0,47.538,47.5945,47.5097,47.5945,41539.0
2019-07-29 13:00:00,50.52,50.55,50.49,50.5,40703.0,47.5945,47.6228,47.5663,47.5757,40703.0
2019-07-29 13:10:00,50.5,50.54,50.49,50.53,38904.0,47.5757,47.6134,47.5663,47.604,38904.0
2019-07-29 13:20:00,50.54,50.55,50.5,50.53,43751.0,47.6134,47.6228,47.5757,47.604,43751.0
2019-07-29 13:30:00,50.54,50.59,50.5,50.53,30917.0,47.6134,47.6605,47.5757,47.604,30917.0
2019-07-29 13:40:00,50.53,50.54,50.49,50.51,18379.0,47.604,47.6134,47.5663,47.5851,18379.0
2019-07-29 13:50:00,50.51,50.53,50.49,50.51,37311.0,47.5851,47.604,47.5663,47.5851,37311.0
2019-07-29 14:00:00,50.52,50.58,50.52,50.56,68621.0,47.5945,47.6511,47.5945,47.6322,68621.0
2019-07-29 14:10:00,50.56,50.59,50.55,50.57,35444.0,47.6322,47.6605,47.6228,47.6416,35444.0
2019-07-29 14:20:00,50.57,50.67,50.56,50.66,46912.0,47.6416,47.7358,47.6322,47.7264,46912.0
2019-07-29 14:30:00,50.65,50.69,50.62,50.66,51686.0,47.717,47.7547,47.6887,47.7264,51686.0
2019-07-29 14:40:00,50.66,50.66,50.56,50.59,109440.0,47.7264,47.7264,47.6322,47.6605,109440.0
2019-07-29 14:50:00,50.6,50.65,50.59,50.64,46115.0,47.6699,47.717,47.6605,47.7076,46115.0
2019-07-29 15:00:00,50.64,50.69,50.61,50.69,39120.0,47.7076,47.7547,47.6793,47.7547,39120.0
2019-07-29 15:10:00,50.68,50.68,50.61,50.66,49645.0,47.7453,47.7453,47.6793,47.7264,49645.0
2019-07-29 15:20:00,50.67,50.69,50.64,50.66,52863.0,47.7358,47.7547,47.7076,47.7264,52863.0
2019-07-29 15:30:00,50.67,50.76,50.65,50.75,119840.0,47.7358,47.8206,47.717,47.8112,119840.0
2019-07-29 15:40:00,50.75,50.77,50.67,50.7,83667.0,47.8112,47.8301,47.7358,47.7641,83667.0
2019-07-29 15:50:00,50.7,50.75,50.66,50.68,187035.0,47.7641,47.8112,47.7264,47.7453,187035.0
2019-07-30 09:30:00,50.08,50.53,49.91,50.52,286814.0,47.18,47.604,47.0199,47.5945,286814.0
2019-07-30 09:40:00,50.51,50.56,50.42,50.54,67550.0,47.5851,47.6322,47.5003,47.6134,67550.0
2019-07-30 09:50:00,50.55,50.57,50.24,50.25,82440.0,47.6228,47.6416,47.3307,47.3402,82440.0
2019-07-30 10:00:00,50.24,50.51,50.23,50.49,113070.0,47.3307,47.5851,47.3213,47.5663,113070.0
2019-07-30 10:10:00,50.49,50.57,50.45,50.52,113090.0,47.5663,47.6416,47.5286,47.5945,113090.0
2019-07-30 10:20:00,50.52,50.56,50.44,50.47,65308.0,47.5945,47.6322,47.5192,47.5474,65308.0
2019-07-30 10:30:00,50.47,50.62,50.46,50.57,108779.0,47.5474,47.6887,47.538,47.6416,108779.0
2019-07-30 10:40:00,50.58,50.61,50.46,50.48,75364.0,47.6511,47.6793,47.538,47.5568,75364.0
2019-07-30 10:50:00,50.48,50.55,50.45,50.5,45976.0,47.5568,47.6228,47.5286,47.5757,45976.0
2019-07-30 11:00:00,50.5,50.64,50.5,50.63,30015.0,47.5757,47.7076,47.5757,47.6982,30015.0
2019-07-30 11:10:00,50.61,50.68,50.6,50.65,66454.0,47.6793,47.7453,47.6699,47.717,66454.0
2019-07-30 11:20:00,50.65,50.68,50.62,50.64,49638.0,47.717,47.7453,47.6887,47.7076,49638.0
2019-07-30 11:30:00,50.64,50.71,50.63,50.71,44537.0,47.7076,47.7735,47.6982,47.7735,44537.0
2019-07-30 11:40:00,50.73,50.78,50.7,50.71,69652.0,47.7924,47.8395,47.7641,47.7735,69652.0
2019-07-30 11:50:00,50.71,50.81,50.67,50.8,165296.0,47.7735,47.8677,47.7358,47.8583,165296.0
2019-07-30 12:00:00,50.8,50.88,50.78,50.88,78792.0,47.8583,47.9337,47.8395,47.9337,78792.0
2019-07-30 12:10:00,50.87,50.9,50.85,50.88,38342.0,47.9243,47.9525,47.9054,47.9337,38342.0
2019-07-30 12:20:00,50.87,50.87,50.81,50.83,31651.0,47.9243,47.9243,47.8677,47.8866,31651.0
2019-07-30 12:30:00,50.84,50.91,50.83,50.91,42281.0,47.896,47.9619,47.8866,47.9619,42281.0
2019-07-30 12:40:00,50.9,50.92,50.84,50.87,155794.0,47.9525,47.9714,47.896,47.9243,155794.0
2019-07-30 12:50:00,50.87,50.88,50.81,50.85,36434.0,47.9243,47.9337,47.8677,47.9054,36434.0
2019-07-30 13:00:00,50.86,50.87,50.78,50.78,36007.0,47.9148,47.9243,47.8395,47.8395,36007.0
2019-07-30 13:10:00,50.78,50.8,50.76,50.79,69793.0,47.8395,47.8583,47.8206,47.8489,69793.0
2019-07-30 13:20:00,50.79,50.8,50.76,50.79,34949.0,47.8489,47.8583,47.8206,47.8489,34949.0
2019-07-30 13:30:00,50.79,50.9,50.79,50.9,49161.0,47.8489,47.9525,47.8489,47.9525,49161.0
2019-07-30 13:40:00,50.89,50.91,50.83,50.83,22810.0,47.9431,47.9619,47.8866,47.8866,22810.0
2019-07-30 13:50:00,50.82,50.85,50.79,50.84,37469.0,47.8772,47.9054,47.8489,47.896,37469.0
2019-07-30 14:00:00,50.83,51.01,50.82,50.98,114639.0,47.8866,48.0562,47.8772,48.0279,114639.0
2019-07-30 14:10:00,50.98,51.02,50.95,51.0,52186.0,48.0279,48.0656,47.9996,48.0467,52186.0
2019-07-30 14:20:00,51.0,51.0,50.89,50.97,68874.0,48.0467,48.0467,47.9431,48.0185,68874.0
2019-07-30 14:30:00,50.96,51.03,50.96,51.01,53796.0,48.0091,48.075,48.0091,48.0562,53796.0
2019-07-30 14:40:00,51.01,51.04,50.97,51.02,45250.0,48.0562,48.0844,48.0185,48.0656,45250.0
2019-07-30 14:50:00,51.02,51.03,50.97,51.02,113819.0,48.0656,48.075,48.0185,48.0656,113819.0
2019-07-30 15:00:00,51.02,51.05,50.98,51.02,43361.0,48.0656,48.0938,48.0279,48.0656,43361.0
2019-07-30 15:10:00,51.0,51.02,50.98,51.0,42614.0,48.0467,48.0656,48.0279,48.0467,42614.0
2019-07-30 15:20:00,51.01,51.01,50.92,50.93,51372.0,48.0562,48.0562,47.9714,47.9808,51372.0
2019-07-30 15:30:00,50.93,50.98,50.83,50.84,86789.0,47.9808,48.0279,47.8866,47.896,86789.0
2019-07-30 15:40:00,50.83,50.84,50.8,50.83,80298.0,47.8866,47.896,47.8583,47.8866,80298.0
2019-07-30 15:50:00,50.84,50.85,50.58,50.74,937587.0,47.896,47.9054,47.6511,47.8018,937587.0
2019-07-31 09:30:00,50.53,50.59,50.21,50.33,265264.0,47.604,47.6605,47.3025,47.4155,265264.0
2019-07-31 09:40:00,50.33,50.36,50.09,50.21,179986.0,47.4155,47.4438,47.1894,47.3025,179986.0
2019-07-31 09:50:00,50.2,50.35,50.14,50.24,106664.0,47.2931,47.4344,47.2365,47.3307,106664.0
2019-07-31 10:00:00,50.22,50.22,50.05,50.12,131521.0,47.3119,47.3119,47.1517,47.2177,131521.0
2019-07-31 10:10:00,50.12,50.18,50.06,50.1,94561.0,47.2177,47.2742,47.1612,47.1989,94561.0
2019-07-31 10:20:00,50.12,50.12,49.66,49.66,466215.0,47.2177,47.2177,46.7843,46.7843,466215.0
2019-07-31 10:30:00,49.66,49.74,49.59,49.71,311306.0,46.7843,46.8597,46.7184,46.8314,311306.0
2019-07-31 10:40:00,49.7,49.88,49.69,49.84,197584.0,46.822,46.9916,46.8126,46.9539,197584.0
2019-07-31 10:50:00,49.83,49.98,49.79,49.93,161308.0,46.9445,47.0858,46.9068,47.0387,161308.0
2019-07-31 11:00:00,49.92,49.96,49.85,49.9,61813.0,47.0293,47.067,46.9633,47.0104,61813.0
2019-07-31 11:10:00,49.89,50.03,49.88,50.03,62497.0,47.001,47.1329,46.9916,47.1329,62497.0
2019-07-31 11:20:00,50.03,50.11,50.01,50.04,114039.0,47.1329,47.2083,47.1141,47.1423,114039.0
2019-07-31 11:30:00,50.04,50.1,50.0,50.01,47437.0,47.1423,47.1989,47.1046,47.1141,47437.0
2019-07-31 11:40:00,50.02,50.05,49.98,50.04,98875.0,47.1235,47.1517,47.0858,47.1423,98875.0
2019-07-31 11:50:00,50.05,50.05,50.0,50.02,154120.0,47.1517,47.1517,47.1046,47.1235,154120.0
2019-07-31 12:00:00,50.03,50.14,50.0,50.11,169272.0,47.1329,47.2365,47.1046,47.2083,169272.0
2019-07-31 12:10:00,50.11,50.18,50.1,50.11,91887.0,47.2083,47.2742,47.1989,47.2083,91887.0
2019-07-31 12:20:00,50.12,50.19,50.09,50.13,124022.0,47.2177,47.2836,47.1894,47.2271,124022.0
2019-07-31 12:30:00,50.14,50.14,50.08,50.09,138898.0,47.2365,47.2365,47.18,47.1894,138898.0
2019-07-31 12:40:00,50.09,50.15,50.07,50.15,49393.0,47.1894,47.246,47.1706,47.246,49393.0
2019-07-31 12:50:00,50.14,50.22,50.14,50.2,75468.0,47.2365,47.3119,47.2365,47.2931,75468.0
2019-07-31 13:00:00,50.2,50.23,50.18,50.22,106852.0,47.2931,47.3213,47.2742,47.3119,106852.0
2019-07-31 13:10:00,50.22,50.29,50.21,50.29,59557.0,47.3119,47.3778,47.3025,47.3778,59557.0
2019-07-31 13:20:00,50.28,50.3,50.24,50.29,67001.0,47.3684,47.3873,47.3307,47.3778,67001.0
2019-07-31 13:30:00,50.29,50.32,50.26,50.29,63738.0,47.3778,47.4061,47.3496,47.3778,63738.0
2019-07-31 13:40:00,50.29,50.33,50.27,50.28,105357.0,47.3778,47.4155,47.359,47.3684,105357.0
2019-07-31 13:50:00,50.27,50.36,50.25,50.35,68532.0,47.359,47.4438,47.3402,47.4344,68532.0
2019-07-31 14:00:00,50.32,50.35,50.07,50.22,118928.0,47.4061,47.4344,47.1706,47.3119,118928.0
2019-07-31 14:10:00,50.21,50.21,50.02,50.04,163615.0,47.3025,47.3025,47.1235,47.1423,163615.0
2019-07-31 14:20:00,50.04,50.13,50.02,50.08,161535.0,47.1423,47.2271,47.1235,47.18,161535.0
2019-07-31 14:30:00,50.08,50.19,49.83,49.84,156841.0,47.18,47.2836,46.9445,46.9539,156841.0
2019-07-31 14:40:00,49.84,49.84,49.16,49.21,483699.0,46.9539,46.9539,46.3133,46.3604,483699.0
2019-07-31 14:50:00,49.21,49.31,48.68,49.29,282419.0,46.3604,46.4546,45.8611,46.4358,282419.0
2019-07-31 15:00:00,49.28,49.59,49.15,49.53,187598.0,46.4263,46.7184,46.3039,46.6619,187598.0
2019-07-31 15:10:00,49.54,49.64,49.39,49.61,216955.0,46.6713,46.7655,46.53,46.7372,216955.0
2019-07-31 15:20:00,49.6,49.71,49.55,49.66,102103.0,46.7278,46.8314,46.6807,46.7843,102103.0
2019-07-31 15:30:00,49.65,49.76,49.57,49.72,169918.0,46.7749,46.8785,46.6995,46.8409,169918.0
2019-07-31 15:40:00,49.73,49.77,49.47,49.5,230607.0,46.8503,46.888,46.6053,46.6336,230607.0
2019-07-31 15:50:00,49.5,49.5,49.34,49.36,546741.0,46.6336,46.6336,46.4829,46.5017,546741.0
2019-08-01 09:30:00,49.44,50.25,49.33,50.17,616631.0,46.5771,47.3402,46.4734,47.2648,616631.0
2019-08-01 09:40:00,50.19,50.4,50.05,50.38,345977.0,47.2836,47.4815,47.1517,47.4626,345977.0
2019-08-01 09:50:00,50.38,50.55,50.27,50.54,366912.0,47.4626,47.6228,47.359,47.6134,366912.0
2019-08-01 10:00:00,50.52,50.73,50.48,50.72,261680.0,47.5945,47.7924,47.5568,47.7829,261680.0
2019-08-01 10:10:00,50.73,50.73,50.39,50.56,246790.0,47.7924,47.7924,47.4721,47.6322,246790.0
2019-08-01 10:20:00,50.57,50.59,50.48,50.54,98858.0,47.6416,47.6605,47.5568,47.6134,98858.0
2019-08-01 10:30:00,50.54,50.54,50.33,50.38,126516.0,47.6134,47.6134,47.4155,47.4626,126516.0
2019-08-01 10:40:00,50.38,50.62,50.35,50.62,130291.0,47.4626,47.6887,47.4344,47.6887,130291.0
2019-08-01 10:50:00,50.62,50.73,50.57,50.7,134085.0,47.6887,47.7924,47.6416,47.7641,134085.0
2019-08-01 11:00:00,50.7,50.8,50.66,50.8,157045.0,47.7641,47.8583,47.7264,47.8583,157045.0
2019-08-01 11:10:00,50.8,50.84,50.69,50.75,109502.0,47.8583,47.896,47.7547,47.8112,109502.0
2019-08-01 11:20:00,50.75,50.78,50.69,50.76,119794.0,47.8112,47.8395,47.7547,47.8206,119794.0
2019-08-01 11:30:00,50.75,50.76,50.67,50.71,84201.0,47.8112,47.8206,47.7358,47.7735,84201.0
2019-08-01 11:40:00,50.72,50.84,50.71,50.83,122148.0,47.7829,47.896,47.7735,47.8866,122148.0
2019-08-01 11:50:00,50.81,50.83,50.63,50.72,169289.0,47.8677,47.8866,47.6982,47.7829,169289.0
2019-08-01 12:00:00,50.72,50.84,50.69,50.76,187364.0,47.7829,47.896,47.7547,47.8206,187364.0
2019-08-01 12:10:00,50.74,50.82,50.74,50.77,112660.0,47.8018,47.8772,47.8018,47.8301,112660.0
2019-08-01 12:20:00,50.77,50.91,50.73,50.9,91014.0,47.8301,47.9619,47.7924,47.9525,91014.0
2019-08-01 12:30:00,50.9,50.91,50.84,50.88,110878.0,47.9525,47.9619,47.896,47.9337,110878.0
2019-08-01 12:40:00,50.88,50.95,50.83,50.87,138521.0,47.9337,47.9996,47.8866,47.9243,138521.0
2019-08-01 12:50:00,50.88,50.94,50.84,50.89,75469.0,47.9337,47.9902,47.896,47.9431,75469.0
2019-08-01 13:00:00,50.9,51.03,50.89,51.02,203869.0,47.9525,48.075,47.9431,48.0656,203869.0
2019-08-01 13:10:00,51.02,51.05,50.75,50.76,170874.0,48.0656,48.0938,47.8112,47.8206,170874.0
2019-08-01 13:20:00,50.76,50.88,50.21,50.26,335137.0,47.8206,47.9337,47.3025,47.3496,335137.0
2019-08-01 13:30:00,50.26,50.36,49.41,49.44,326705.0,47.3496,47.4438,46.5488,46.5771,326705.0
2019-08-01 13:40:00,49.44,49.55,49.2,49.51,333023.0,46.5771,46.6807,46.351,46.643,333023.0
2019-08-01 13:50:00,49.49,49.54,49.03,49.4,219006.0,46.6242,46.6713,46.1908,46.5394,219006.0
2019-08-01 14:00:00,49.41,49.45,48.95,49.07,171187.0,46.5488,46.5865,46.1154,46.2285,171187.0
2019-08-01 14:10:00,49.03,49.05,48.47,48.52,322234.0,46.1908,46.2097,45.6632,45.7103,322234.0
2019-08-01 14:20:00,48.53,48.53,48.11,48.25,438629.0,45.7198,45.7198,45.3241,45.456,438629.0
2019-08-01 14:30:00,48.25,48.28,48.04,48.15,430778.0,45.456,45.4842,45.2581,45.3618,430778.0
2019-08-01 14:40:00,48.15,48.41,47.91,48.41,294180.0,45.3618,45.6067,45.1357,45.6067,294180.0
2019-08-01 14:50:00,48.41,48.55,48.29,48.43,265249.0,45.6067,45.7386,45.4937,45.6256,265249.0
2019-08-01 15:00:00,48.43,48.47,48.3,48.4,194921.0,45.6256,45.6632,45.5031,45.5973,194921.0
2019-08-01 15:10:00,48.39,48.69,48.33,48.64,234850.0,45.5879,45.8705,45.5313,45.8234,234850.0
2019-08-01 15:20:00,48.64,48.71,48.54,48.57,265951.0,45.8234,45.8893,45.7292,45.7574,265951.0
2019-08-01 15:30:00,48.56,48.76,48.49,48.75,234732.0,45.748,45.9364,45.6821,45.927,234732.0
2019-08-01 15:40:00,48.75,48.78,48.56,48.56,260856.0,45.927,45.9553,45.748,45.748,260856.0
2019-08-01 15:50:00,48.57,48.57,48.38,48.47,847155.0,45.7574,45.7574,45.5785,45.6632,847155.0
2019-08-02 09:30:00,48.04,48.13,47.3,48.11,554322.0,45.2581,45.3429,44.561,45.3241,554322.0
2019-08-02 09:40:00,48.08,48.08,47.83,47.94,332195.0,45.2958,45.2958,45.0603,45.1639,332195.0
2019-08-02 09:50:00,47.94,48.4,47.83,47.86,359722.0,45.1639,45.5973,45.0603,45.0886,359722.0
2019-08-02 10:00:00,47.86,47.97,47.5,47.64,191746.0,45.0886,45.1922,44.7494,44.8813,191746.0
2019-08-02 10:10:00,47.64,47.64,47.46,47.48,189187.0,44.8813,44.8813,44.7117,44.7306,189187.0
2019-08-02 10:20:00,47.47,47.6,47.4,47.5,133623.0,44.7211,44.8436,44.6552,44.7494,133623.0
2019-08-02 10:30:00,47.5,47.5,47.26,47.32,179422.0,44.7494,44.7494,44.5233,44.5798,179422.0
2019-08-02 10:40:00,47.32,47.47,47.19,47.31,131789.0,44.5798,44.7211,44.4574,44.5704,131789.0
2019-08-02 10:50:00,47.31,47.46,47.2,47.33,149457.0,44.5704,44.7117,44.4668,44.5893,149457.0
2019-08-02 11:00:00,47.33,47.61,47.3,47.54,183711.0,44.5893,44.853,44.561,44.7871,183711.0
2019-08-02 11:10:00,47.54,47.69,47.5,47.69,84992.0,44.7871,44.9284,44.7494,44.9284,84992.0
2019-08-02 11:20:00,47.69,47.69,47.48,47.48,151656.0,44.9284,44.9284,44.7306,44.7306,151656.0
2019-08-02 11:30:00,47.5,47.58,47.3,47.34,114484.0,44.7494,44.8248,44.561,44.5987,114484.0
2019-08-02 11:40:00,47.34,47.47,47.23,47.47,126455.0,44.5987,44.7211,44.495,44.7211,126455.0
2019-08-02 11:50:00,47.48,47.67,47.38,47.65,192593.0,44.7306,44.9096,44.6364,44.8907,192593.0
2019-08-02 12:00:00,47.65,47.71,47.55,47.71,117743.0,44.8907,44.9472,44.7965,44.9472,117743.0
2019-08-02 12:10:00,47.71,47.8,47.62,47.79,89542.0,44.9472,45.032,44.8625,45.0226,89542.0
2019-08-02 12:20:00,47.8,47.82,47.7,47.76,109138.0,45.032,45.0509,44.9378,44.9944,109138.0
2019-08-02 12:30:00,47.77,47.8,47.7,47.71,101994.0,45.0038,45.032,44.9378,44.9472,101994.0
2019-08-02 12:40:00,47.7,47.73,47.61,47.68,67643.0,44.9378,44.9661,44.853,44.919,67643.0
2019-08-02 12:50:00,47.68,47.73,47.6,47.61,114140.0,44.919,44.9661,44.8436,44.853,114140.0
2019-08-02 13:00:00,47.61,47.63,47.43,47.49,109142.0,44.853,44.8719,44.6835,44.74,109142.0
2019-08-02 13:10:00,47.49,47.57,47.46,47.55,74781.0,44.74,44.8154,44.7117,44.7965,74781.0
2019-08-02 13:20:00,47.55,47.63,47.5,47.55,78864.0,44.7965,44.8719,44.7494,44.7965,78864.0
2019-08-02 13:30:00,47.56,47.58,47.44,47.48,94369.0,44.8059,44.8248,44.6929,44.7306,94369.0
2019-08-02 13:40:00,47.48,47.61,47.48,47.51,47979.0,44.7306,44.853,44.7306,44.7588,47979.0
2019-08-02 13:50:00,47.51,47.51,47.43,47.44,71793.0,44.7588,44.7588,44.6835,44.6929,71793.0
2019-08-02 14:00:00,47.44,47.56,47.35,47.45,110687.0,44.6929,44.8059,44.6081,44.7023,110687.0
2019-08-02 14:10:00,47.46,47.53,47.38,47.41,87710.0,44.7117,44.7777,44.6364,44.6646,87710.0
2019-08-02 14:20:00,47.41,47.57,47.41,47.48,102042.0,44.6646,44.8154,44.6646,44.7306,102042.0
2019-08-02 14:30:00,47.5,47.52,47.35,47.52,76771.0,44.7494,44.7683,44.6081,44.7683,76771.0
2019-08-02 14:40:00,47.51,47.59,47.45,47.46,75516.0,44.7588,44.8342,44.7023,44.7117,75516.0
2019-08-02 14:50:00,47.47,47.48,47.36,47.45,93757.0,44.7211,44.7306,44.6175,44.7023,93757.0
2019-08-02 15:00:00,47.45,47.5,47.39,47.42,100828.0,44.7023,44.7494,44.6458,44.674,100828.0
2019-08-02 15:10:00,47.43,47.55,47.38,47.52,140067.0,44.6835,44.7965,44.6364,44.7683,140067.0
2019-08-02 15:20:00,47.52,47.76,47.51,47.7,219775.0,44.7683,44.9944,44.7588,44.9378,219775.0
2019-08-02 15:30:00,47.7,47.76,47.48,47.69,327447.0,44.9378,44.9944,44.7306,44.9284,327447.0
2019-08-02 15:40:00,47.7,47.74,47.51,47.54,211386.0,44.9378,44.9755,44.7588,44.7871,211386.0
2019-08-02 15:50:00,47.53,47.62,47.46,47.57,651330.0,44.7777,44.8625,44.7117,44.8154,651330.0
2019-08-05 09:30:00,46.2,46.2,45.78,46.1,630098.0,43.5247,43.5247,43.129,43.4305,630098.0
2019-08-05 09:40:00,46.09,46.14,45.89,45.91,367728.0,43.4211,43.4682,43.2326,43.2515,367728.0
2019-08-05 09:50:00,45.89,46.05,45.81,45.91,322989.0,43.2326,43.3834,43.1573,43.2515,322989.0
2019-08-05 10:00:00,45.9,46.04,45.72,45.93,321309.0,43.2421,43.374,43.0725,43.2703,321309.0
2019-08-05 10:10:00,45.95,45.95,45.8,45.85,258037.0,43.2892,43.2892,43.1479,43.195,258037.0
2019-08-05 10:20:00,45.86,45.87,45.6,45.61,211136.0,43.2044,43.2138,42.9594,42.9689,211136.0
2019-08-05 10:30:00,45.6,45.61,45.43,45.44,215484.0,42.9594,42.9689,42.7993,42.8087,215484.0
2019-08-05 10:40:00,45.44,45.63,45.38,45.59,267821.0,42.8087,42.9877,42.7522,42.95,267821.0
2019-08-05 10:50:00,45.58,45.66,45.45,45.63,169656.0,42.9406,43.016,42.8181,42.9877,169656.0
2019-08-05 11:00:00,45.63,45.8,45.6,45.77,176611.0,42.9877,43.1479,42.9594,43.1196,176611.0
2019-08-05 11:10:00,45.77,45.85,45.7,45.7,172441.0,43.1196,43.195,43.0536,43.0536,172441.0
2019-08-05 11:20:00,45.71,45.79,45.61,45.71,148898.0,43.0631,43.1384,42.9689,43.0631,148898.0
2019-08-05 11:30:00,45.72,45.72,45.58,45.58,186310.0,43.0725,43.0725,42.9406,42.9406,186310.0
2019-08-05 11:40:00,45.58,45.61,45.47,45.55,138349.0,42.9406,42.9689,42.837,42.9123,138349.0
2019-08-05 11:50:00,45.56,45.64,45.5,45.53,171058.0,42.9217,42.9971,42.8652,42.8935,171058.0
2019-08-05 12:00:00,45.52,45.54,45.4,45.47,163229.0,42.8841,42.9029,42.771,42.837,163229.0
2019-08-05 12:10:00,45.47,45.58,45.35,45.58,108777.0,42.837,42.9406,42.7239,42.9406,108777.0
2019-08-05 12:20:00,45.58,45.59,45.45,45.46,132753.0,42.9406,42.95,42.8181,42.8275,132753.0
2019-08-05 12:30:00,45.46,45.51,45.42,45.47,92300.0,42.8275,42.8746,42.7899,42.837,92300.0
2019-08-05 12:40:00,45.47,45.48,45.34,45.38,170063.0,42.837,42.8464,42.7145,42.7522,170063.0
2019-08-05 12:50:00,45.38,45.46,45.28,45.3,160984.0,42.7522,42.8275,42.658,42.6768,160984.0
2019-08-05 13:00:00,45.29,45.48,45.25,45.48,101415.0,42.6674,42.8464,42.6297,42.8464,101415.0
2019-08-05 13:10:00,45.48,45.53,45.46,45.51,154552.0,42.8464,42.8935,42.8275,42.8746,154552.0
2019-08-05 13:20:00,45.51,45.53,45.38,45.41,119598.0,42.8746,42.8935,42.7522,42.7804,119598.0
2019-08-05 13:30:00,45.41,45.45,45.34,45.44,124222.0,42.7804,42.8181,42.7145,42.8087,124222.0
2019-08-05 13:40:00,45.45,45.46,45.21,45.25,115382.0,42.8181,42.8275,42.592,42.6297,115382.0
2019-08-05 13:50:00,45.25,45.26,45.15,45.17,113699.0,42.6297,42.6391,42.5355,42.5543,113699.0
2019-08-05 14:00:00,45.17,45.19,45.1,45.12,168524.0,42.5543,42.5732,42.4884,42.5072,168524.0
2019-08-05 14:10:00,45.13,45.26,45.08,45.2,187248.0,42.5166,42.6391,42.4695,42.5826,187248.0
2019-08-05 14:20:00,45.2,45.2,45.02,45.06,150802.0,42.5826,42.5826,42.413,42.4507,150802.0
2019-08-05 14:30:00,45.07,45.16,44.97,45.12,299523.0,42.4601,42.5449,42.3659,42.5072,299523.0
2019-08-05 14:40:00,45.11,45.36,45.11,45.27,247359.0,42.4978,42.7333,42.4978,42.6485,247359.0
2019-08-05 14:50:00,45.26,45.34,45.15,45.2,169952.0,42.6391,42.7145,42.5355,42.5826,169952.0
2019-08-05 15:00:00,45.2,45.3,45.08,45.13,214616.0,42.5826,42.6768,42.4695,42.5166,214616.0
2019-08-05 15:10:00,45.12,45.57,45.12,45.51,196560.0,42.5072,42.9312,42.5072,42.8746,196560.0
2019-08-05 15:20:00,45.52,45.6,45.44,45.46,247907.0,42.8841,42.9594,42.8087,42.8275,247907.0
2019-08-05 15:30:00,45.45,45.73,45.37,45.7,306530.0,42.8181,43.0819,42.7428,43.0536,306530.0
2019-08-05 15:40:00,45.7,45.79,45.52,45.58,292356.0,43.0536,43.1384,42.8841,42.9406,292356.0
2019-08-05 15:50:00,45.58,45.58,45.41,45.45,1126691.0,42.9406,42.9406,42.7804,42.8181,1126691.0
2019-08-06 09:30:00,46.38,46.97,46.31,46.77,589386.0,43.6943,44.2501,43.6283,44.0617,589386.0
2019-08-06 09:40:00,46.74,46.8,46.32,46.5,229648.0,44.0334,44.0899,43.6377,43.8073,229648.0
2019-08-06 09:50:00,46.5,46.68,46.43,46.56,192865.0,43.8073,43.9769,43.7414,43.8638,192865.0
2019-08-06 10:00:00,46.55,46.58,46.26,46.3,250675.0,43.8544,43.8827,43.5812,43.6189,250675.0
2019-08-06 10:10:00,46.3,46.3,45.91,45.91,225384.0,43.6189,43.6189,43.2515,43.2515,225384.0
2019-08-06 10:20:00,45.92,46.28,45.81,46.16,268167.0,43.2609,43.6001,43.1573,43.487,268167.0
2019-08-06 10:30:00,46.15,46.4,46.11,46.25,285260.0,43.4776,43.7131,43.4399,43.5718,285260.0
2019-08-06 10:40:00,46.25,46.47,46.06,46.1,266058.0,43.5718,43.7791,43.3928,43.4305,266058.0
2019-08-06 10:50:00,46.11,46.28,46.03,46.23,99863.0,43.4399,43.6001,43.3645,43.553,99863.0
2019-08-06 11:00:00,46.24,46.26,46.1,46.18,69228.0,43.5624,43.5812,43.4305,43.5058,69228.0
2019-08-06 11:10:00,46.18,46.19,45.91,45.91,132676.0,43.5058,43.5153,43.2515,43.2515,132676.0
2019-08-06 11:20:00,45.91,45.99,45.86,45.91,194369.0,43.2515,43.3268,43.2044,43.2515,194369.0
2019-08-06 11:30:00,45.92,45.96,45.67,45.83,95804.0,43.2609,43.2986,43.0254,43.1761,95804.0
2019-08-06 11:40:00,45.83,45.98,45.81,45.97,128837.0,43.1761,43.3174,43.1573,43.308,128837.0
2019-08-06 11:50:00,45.97,46.0,45.81,45.99,69554.0,43.308,43.3363,43.1573,43.3268,69554.0
2019-08-06 12:00:00,46.01,46.07,45.87,45.93,77386.0,43.3457,43.4022,43.2138,43.2703,77386.0
2019-08-06 12:10:00,45.95,46.07,45.87,45.99,62694.0,43.2892,43.4022,43.2138,43.3268,62694.0
2019-08-06 12:20:00,46.0,46.0,45.84,45.87,75413.0,43.3363,43.3363,43.1855,43.2138,75413.0
2019-08-06 12:30:00,45.87,45.91,45.79,45.88,86530.0,43.2138,43.2515,43.1384,43.2232,86530.0
2019-08-06 12:40:00,45.88,45.95,45.86,45.88,48448.0,43.2232,43.2892,43.2044,43.2232,48448.0
2019-08-06 12:50:00,45.87,45.91,45.8,45.86,76557.0,43.2138,43.2515,43.1479,43.2044,76557.0
2019-08-06 13:00:00,45.87,46.02,45.87,45.99,47788.0,43.2138,43.3551,43.2138,43.3268,47788.0
2019-08-06 13:10:00,45.99,46.06,45.91,45.92,46685.0,43.3268,43.3928,43.2515,43.2609,46685.0
2019-08-06 13:20:00,45.93,46.08,45.92,46.02,54987.0,43.2703,43.4116,43.2609,43.3551,54987.0
2019-08-06 13:30:00,46.02,46.11,45.99,46.1,81281.0,43.3551,43.4399,43.3268,43.4305,81281.0
2019-08-06 13:40:00,46.09,46.12,46.01,46.07,63305.0,43.4211,43.4493,43.3457,43.4022,63305.0
2019-08-06 13:50:00,46.06,46.08,46.02,46.06,66331.0,43.3928,43.4116,43.3551,43.3928,66331.0
2019-08-06 14:00:00,46.05,46.06,45.94,46.01,79833.0,43.3834,43.3928,43.2797,43.3457,79833.0
2019-08-06 14:10:00,46.01,46.24,46.0,46.23,73234.0,43.3457,43.5624,43.3363,43.553,73234.0
2019-08-06 14:20:00,46.23,46.35,46.19,46.3,134877.0,43.553,43.666,43.5153,43.6189,134877.0
2019-08-06 14:30:00,46.31,46.41,46.25,46.38,98792.0,43.6283,43.7225,43.5718,43.6943,98792.0
2019-08-06 14:40:00,46.37,46.44,46.33,46.41,105494.0,43.6848,43.7508,43.6472,43.7225,105494.0
2019-08-06 14:50:00,46.41,46.47,46.27,46.28,97668.0,43.7225,43.7791,43.5906,43.6001,97668.0
2019-08-06 15:00:00,46.29,46.33,46.24,46.26,116747.0,43.6095,43.6472,43.5624,43.5812,116747.0
2019-08-06 15:10:00,46.25,46.38,46.22,46.31,104544.0,43.5718,43.6943,43.5435,43.6283,104544.0
2019-08-06 15:20:00,46.31,46.35,46.19,46.22,113328.0,43.6283,43.666,43.5153,43.5435,113328.0
2019-08-06 15:30:00,46.21,46.28,46.15,46.28,100575.0,43.5341,43.6001,43.4776,43.6001,100575.0
2019-08-06 15:40:00,46.27,46.29,46.16,46.27,166772.0,43.5906,43.6095,43.487,43.5906,166772.0
2019-08-06 15:50:00,46.27,46.39,46.25,46.32,480037.0,43.5906,43.7037,43.5718,43.6377,480037.0
2019-08-07 09:30:00,46.04,46.36,45.75,46.32,322775.0,43.374,43.6754,43.1007,43.6377,322775.0
2019-08-07 09:40:00,46.34,46.35,45.77,45.94,276812.0,43.6566,43.666,43.1196,43.2797,276812.0
2019-08-07 09:50:00,45.94,46.1,45.79,46.05,170357.0,43.2797,43.4305,43.1384,43.3834,170357.0
2019-08-07 10:00:00,46.06,46.16,45.95,46.13,126376.0,43.3928,43.487,43.2892,43.4587,126376.0
2019-08-07 10:10:00,46.18,46.48,46.13,46.41,144082.0,43.5058,43.7885,43.4587,43.7225,144082.0
2019-08-07 10:20:00,46.41,46.45,46.26,46.29,117946.0,43.7225,43.7602,43.5812,43.6095,117946.0
2019-08-07 10:30:00,46.29,46.83,46.27,46.83,215472.0,43.6095,44.1182,43.5906,44.1182,215472.0
2019-08-07 10:40:00,46.82,46.82,46.48,46.52,118909.0,44.1088,44.1088,43.7885,43.8262,118909.0
2019-08-07 10:50:00,46.52,46.79,46.51,46.66,245719.0,43.8262,44.0805,43.8167,43.9581,245719.0
2019-08-07 11:00:00,46.65,46.66,46.35,46.45,158006.0,43.9486,43.9581,43.666,43.7602,158006.0
2019-08-07 11:10:00,46.44,46.54,46.35,46.44,85405.0,43.7508,43.845,43.666,43.7508,85405.0
2019-08-07 11:20:00,46.43,46.49,46.29,46.38,86233.0,43.7414,43.7979,43.6095,43.6943,86233.0
2019-08-07 11:30:00,46.38,46.5,46.32,46.5,270237.0,43.6943,43.8073,43.6377,43.8073,270237.0
2019-08-07 11:40:00,46.5,46.58,46.39,46.45,425960.0,43.8073,43.8827,43.7037,43.7602,425960.0
2019-08-07 11:50:00,46.43,46.62,46.43,46.48,228444.0,43.7414,43.9204,43.7414,43.7885,228444.0
2019-08-07 12:00:00,46.49,46.49,46.33,46.38,92151.0,43.7979,43.7979,43.6472,43.6943,92151.0
2019-08-07 12:10:00,46.39,46.47,46.32,46.41,86597.0,43.7037,43.7791,43.6377,43.7225,86597.0
2019-08-07 12:20:00,46.42,46.43,46.27,46.41,70255.0,43.7319,43.7414,43.5906,43.7225,70255.0
2019-08-07 12:30:00,46.41,46.58,46.39,46.52,73997.0,43.7225,43.8827,43.7037,43.8262,73997.0
2019-08-07 12:40:00,46.52,46.65,46.5,46.51,99063.0,43.8262,43.9486,43.8073,43.8167,99063.0
2019-08-07 12:50:00,46.52,46.54,46.28,46.3,400956.0,43.8262,43.845,43.6001,43.6189,400956.0
2019-08-07 13:00:00,46.29,46.39,46.21,46.3,82613.0,43.6095,43.7037,43.5341,43.6189,82613.0
2019-08-07 13:10:00,46.3,46.31,46.13,46.17,174095.0,43.6189,43.6283,43.4587,43.4964,174095.0
2019-08-07 13:20:00,46.18,46.28,46.14,46.24,44052.0,43.5058,43.6001,43.4682,43.5624,44052.0
2019-08-07 13:30:00,46.24,46.54,46.24,46.53,98345.0,43.5624,43.845,43.5624,43.8356,98345.0
2019-08-07 13:40:00,46.54,46.65,46.51,46.63,89406.0,43.845,43.9486,43.8167,43.9298,89406.0
2019-08-07 13:50:00,46.63,46.65,46.54,46.58,127164.0,43.9298,43.9486,43.845,43.8827,127164.0
2019-08-07 14:00:00,46.58,46.75,46.55,46.73,77955.0,43.8827,44.0428,43.8544,44.024,77955.0
2019-08-07 14:10:00,46.74,46.76,46.47,46.48,108667.0,44.0334,44.0523,43.7791,43.7885,108667.0
2019-08-07 14:20:00,46.49,46.64,46.45,46.63,63451.0,43.7979,43.9392,43.7602,43.9298,63451.0
2019-08-07 14:30:00,46.62,46.65,46.54,46.56,43100.0,43.9204,43.9486,43.845,43.8638,43100.0
2019-08-07 14:40:00,46.55,46.76,46.54,46.66,106244.0,43.8544,44.0523,43.845,43.9581,106244.0
2019-08-07 14:50:00,46.66,46.74,46.63,46.73,67995.0,43.9581,44.0334,43.9298,44.024,67995.0
2019-08-07 15:00:00,46.73,46.74,46.59,46.65,89422.0,44.024,44.0334,43.8921,43.9486,89422.0
2019-08-07 15:10:00,46.66,46.72,46.55,46.71,83682.0,43.9581,44.0146,43.8544,44.0052,83682.0
2019-08-07 15:20:00,46.72,46.8,46.7,46.76,79703.0,44.0146,44.0899,43.9957,44.0523,79703.0
2019-08-07 15:30:00,46.77,46.86,46.74,46.86,123900.0,44.0617,44.1465,44.0334,44.1465,123900.0
2019-08-07 15:40:00,46.85,46.85,46.69,46.7,151646.0,44.137,44.137,43.9863,43.9957,151646.0
2019-08-07 15:50:00,46.7,46.83,46.61,46.67,479193.0,43.9957,44.1182,43.9109,43.9675,479193.0
2019-08-08 09:30:00,47.09,47.37,46.94,47.2,362101.0,44.3632,44.6269,44.2218,44.4668,362101.0
2019-08-08 09:40:00,47.2,47.2,46.89,47.09,102213.0,44.4668,44.4668,44.1747,44.3632,102213.0
2019-08-08 09:50:00,47.09,47.31,46.9,47.19,123649.0,44.3632,44.5704,44.1842,44.4574,123649.0
2019-08-08 10:00:00,47.2,47.32,47.12,47.2,127796.0,44.4668,44.5798,44.3914,44.4668,127796.0
2019-08-08 10:10:00,47.21,47.61,47.2,47.55,225108.0,44.4762,44.853,44.4668,44.7965,225108.0
2019-08-08 10:20:00,47.55,47.72,47.5,47.55,152411.0,44.7965,44.9567,44.7494,44.7965,152411.0
2019-08-08 10:30:00,47.55,47.75,47.54,47.66,215862.0,44.7965,44.9849,44.7871,44.9001,215862.0
2019-08-08 10:40:00,47.66,47.74,47.62,47.65,94251.0,44.9001,44.9755,44.8625,44.8907,94251.0
2019-08-08 10:50:00,47.64,47.85,47.64,47.79,123717.0,44.8813,45.0791,44.8813,45.0226,123717.0
2019-08-08 11:00:00,47.78,47.8,47.7,47.78,95059.0,45.0132,45.032,44.9378,45.0132,95059.0
2019-08-08 11:10:00,47.77,47.84,47.73,47.78,87422.0,45.0038,45.0697,44.9661,45.0132,87422.0
2019-08-08 11:20:00,47.78,47.86,47.65,47.66,128252.0,45.0132,45.0886,44.8907,44.9001,128252.0
2019-08-08 11:30:00,47.67,47.85,47.61,47.83,79863.0,44.9096,45.0791,44.853,45.0603,79863.0
2019-08-08 11:40:00,47.84,47.88,47.8,47.8,81050.0,45.0697,45.1074,45.032,45.032,81050.0
2019-08-08 11:50:00,47.8,47.83,47.74,47.76,85539.0,45.032,45.0603,44.9755,44.9944,85539.0
2019-08-08 12:00:00,47.76,47.84,47.7,47.75,109550.0,44.9944,45.0697,44.9378,44.9849,109550.0
2019-08-08 12:10:00,47.75,47.77,47.71,47.77,76607.0,44.9849,45.0038,44.9472,45.0038,76607.0
2019-08-08 12:20:00,47.76,47.8,47.74,47.75,55410.0,44.9944,45.032,44.9755,44.9849,55410.0
2019-08-08 12:30:00,47.76,47.8,47.71,47.74,60208.0,44.9944,45.032,44.9472,44.9755,60208.0
2019-08-08 12:40:00,47.75,47.81,47.71,47.81,48938.0,44.9849,45.0415,44.9472,45.0415,48938.0
2019-08-08 12:50:00,47.8,47.86,47.78,47.84,71839.0,45.032,45.0886,45.0132,45.0697,71839.0
2019-08-08 13:00:00,47.84,47.89,47.77,47.8,64654.0,45.0697,45.1168,45.0038,45.032,64654.0
2019-08-08 13:10:00,47.79,47.81,47.77,47.79,41713.0,45.0226,45.0415,45.0038,45.0226,41713.0
2019-08-08 13:20:00,47.79,47.84,47.75,47.78,76706.0,45.0226,45.0697,44.9849,45.0132,76706.0
2019-08-08 13:30:00,47.78,47.85,47.77,47.84,38593.0,45.0132,45.0791,45.0038,45.0697,38593.0
2019-08-08 13:40:00,47.83,47.86,47.82,47.84,45924.0,45.0603,45.0886,45.0509,45.0697,45924.0
2019-08-08 13:50:00,47.84,47.95,47.81,47.89,90523.0,45.0697,45.1734,45.0415,45.1168,90523.0
2019-08-08 14:00:00,47.88,47.89,47.76,47.78,73469.0,45.1074,45.1168,44.9944,45.0132,73469.0
2019-08-08 14:10:00,47.78,47.89,47.77,47.8,62963.0,45.0132,45.1168,45.0038,45.032,62963.0
2019-08-08 14:20:00,47.81,47.82,47.77,47.8,36208.0,45.0415,45.0509,45.0038,45.032,36208.0
2019-08-08 14:30:00,47.81,47.9,47.81,47.87,54427.0,45.0415,45.1262,45.0415,45.098,54427.0
2019-08-08 14:40:00,47.87,47.93,47.7,47.75,67644.0,45.098,45.1545,44.9378,44.9849,67644.0
2019-08-08 14:50:00,47.76,47.83,47.74,47.81,55197.0,44.9944,45.0603,44.9755,45.0415,55197.0
2019-08-08 15:00:00,47.8,47.89,47.78,47.87,57226.0,45.032,45.1168,45.0132,45.098,57226.0
2019-08-08 15:10:00,47.86,47.87,47.78,47.79,67292.0,45.0886,45.098,45.0132,45.0226,67292.0
2019-08-08 15:20:00,47.79,47.81,47.75,47.76,68640.0,45.0226,45.0415,44.9849,44.9944,68640.0
2019-08-08 15:30:00,47.75,47.83,47.74,47.79,133612.0,44.9849,45.0603,44.9755,45.0226,133612.0
2019-08-08 15:40:00,47.79,47.91,47.78,47.84,181767.0,45.0226,45.1357,45.0132,45.0697,181767.0
2019-08-08 15:50:00,47.84,47.87,47.73,47.85,535026.0,45.0697,45.098,44.9661,45.0791,535026.0
2019-08-09 09:30:00,47.54,47.54,47.1,47.12,195329.0,44.7871,44.7871,44.3726,44.3914,195329.0
2019-08-09 09:40:00,47.13,47.24,46.94,47.13,221326.0,44.4008,44.5045,44.2218,44.4008,221326.0
2019-08-09 09:50:00,47.12,47.13,46.91,47.01,113174.0,44.3914,44.4008,44.1936,44.2878,113174.0
2019-08-09 10:00:00,47.01,47.13,46.56,46.76,190151.0,44.2878,44.4008,43.8638,44.0523,190151.0
2019-08-09 10:10:00,46.75,47.05,46.74,46.9,84138.0,44.0428,44.3255,44.0334,44.1842,84138.0
2019-08-09 10:20:00,46.88,46.98,46.79,46.82,189452.0,44.1653,44.2595,44.0805,44.1088,189452.0
2019-08-09 10:30:00,46.81,46.94,46.71,46.87,122804.0,44.0994,44.2218,44.0052,44.1559,122804.0
2019-08-09 10:40:00,46.86,46.93,46.78,46.89,128073.0,44.1465,44.2124,44.0711,44.1747,128073.0
2019-08-09 10:50:00,46.91,47.09,46.91,47.0,46872.0,44.1936,44.3632,44.1936,44.2784,46872.0
2019-08-09 11:00:00,46.99,46.99,46.75,46.76,41165.0,44.2689,44.2689,44.0428,44.0523,41165.0
2019-08-09 11:10:00,46.76,46.97,46.76,46.87,31565.0,44.0523,44.2501,44.0523,44.1559,31565.0
2019-08-09 11:20:00,46.87,46.9,46.67,46.67,78287.0,44.1559,44.1842,43.9675,43.9675,78287.0
2019-08-09 11:30:00,46.67,46.78,46.67,46.72,65923.0,43.9675,44.0711,43.9675,44.0146,65923.0
2019-08-09 11:40:00,46.72,46.91,46.69,46.91,45553.0,44.0146,44.1936,43.9863,44.1936,45553.0
2019-08-09 11:50:00,46.9,46.9,46.68,46.75,53807.0,44.1842,44.1842,43.9769,44.0428,53807.0
2019-08-09 12:00:00,46.74,46.86,46.74,46.85,76832.0,44.0334,44.1465,44.0334,44.137,76832.0
2019-08-09 12:10:00,46.84,46.85,46.74,46.75,43476.0,44.1276,44.137,44.0334,44.0428,43476.0
2019-08-09 12:20:00,46.74,46.81,46.72,46.76,41306.0,44.0334,44.0994,44.0146,44.0523,41306.0
2019-08-09 12:30:00,46.76,46.8,46.71,46.8,42014.0,44.0523,44.0899,44.0052,44.0899,42014.0
2019-08-09 12:40:00,46.81,46.91,46.78,46.89,64630.0,44.0994,44.1936,44.0711,44.1747,64630.0
2019-08-09 12:50:00,46.9,47.23,46.89,47.09,136585.0,44.1842,44.495,44.1747,44.3632,136585.0
2019-08-09 13:00:00,47.08,47.15,47.08,47.14,45344.0,44.3537,44.4197,44.3537,44.4103,45344.0
2019-08-09 13:10:00,47.11,47.26,47.09,47.23,59477.0,44.382,44.5233,44.3632,44.495,59477.0
2019-08-09 13:20:00,47.23,47.39,47.23,47.36,80247.0,44.495,44.6458,44.495,44.6175,80247.0
2019-08-09 13:30:00,47.36,47.53,47.36,47.43,91769.0,44.6175,44.7777,44.6175,44.6835,91769.0
2019-08-09 13:40:00,47.44,47.49,47.43,47.48,48905.0,44.6929,44.74,44.6835,44.7306,48905.0
2019-08-09 13:50:00,47.47,47.48,47.29,47.36,83677.0,44.7211,44.7306,44.5516,44.6175,83677.0
2019-08-09 14:00:00,47.36,47.4,47.3,47.35,50157.0,44.6175,44.6552,44.561,44.6081,50157.0
2019-08-09 14:10:00,47.36,47.37,47.24,47.27,55097.0,44.6175,44.6269,44.5045,44.5327,55097.0
2019-08-09 14:20:00,47.26,47.41,47.25,47.38,59235.0,44.5233,44.6646,44.5139,44.6364,59235.0
2019-08-09 14:30:00,47.4,47.42,47.28,47.32,54768.0,44.6552,44.674,44.5421,44.5798,54768.0
2019-08-09 14:40:00,47.32,47.36,47.3,47.3,78500.0,44.5798,44.6175,44.561,44.561,78500.0
2019-08-09 14:50:00,47.29,47.36,47.24,47.32,63093.0,44.5516,44.6175,44.5045,44.5798,63093.0
2019-08-09 15:00:00,47.32,47.49,47.29,47.46,87977.0,44.5798,44.74,44.5516,44.7117,87977.0
2019-08-09 15:10:00,47.45,47.46,47.35,47.37,66567.0,44.7023,44.7117,44.6081,44.6269,66567.0
2019-08-09 15:20:00,47.37,47.41,47.33,47.36,72440.0,44.6269,44.6646,44.5893,44.6175,72440.0
2019-08-09 15:30:00,47.35,47.43,47.33,47.41,87781.0,44.6081,44.6835,44.5893,44.6646,87781.0
2019-08-09 15:40:00,47.4,47.41,47.31,47.32,151075.0,44.6552,44.6646,44.5704,44.5798,151075.0
2019-08-09 15:50:00,47.31,47.37,47.12,47.15,710540.0,44.5704,44.6269,44.3914,44.4197,710540.0
2019-08-12 09:30:00,46.98,46.98,46.51,46.81,181908.0,44.2595,44.2595,43.8167,44.0994,181908.0
2019-08-12 09:40:00,46.82,47.09,46.76,46.97,105908.0,44.1088,44.3632,44.0523,44.2501,105908.0
2019-08-12 09:50:00,46.98,47.06,46.82,46.82,89276.0,44.2595,44.3349,44.1088,44.1088,89276.0
2019-08-12 10:00:00,46.81,46.91,46.57,46.58,136400.0,44.0994,44.1936,43.8733,43.8827,136400.0
2019-08-12 10:10:00,46.6,46.8,46.53,46.75,161865.0,43.9015,44.0899,43.8356,44.0428,161865.0
2019-08-12 10:20:00,46.74,46.88,46.74,46.77,101923.0,44.0334,44.1653,44.0334,44.0617,101923.0
2019-08-12 10:30:00,46.77,46.88,46.59,46.64,132233.0,44.0617,44.1653,43.8921,43.9392,132233.0
2019-08-12 10:40:00,46.64,46.67,46.46,46.5,140625.0,43.9392,43.9675,43.7696,43.8073,140625.0
2019-08-12 10:50:00,46.5,46.61,46.47,46.56,95963.0,43.8073,43.9109,43.7791,43.8638,95963.0
2019-08-12 11:00:00,46.56,46.56,46.4,46.45,107226.0,43.8638,43.8638,43.7131,43.7602,107226.0
2019-08-12 11:10:00,46.45,46.48,46.26,46.47,130383.0,43.7602,43.7885,43.5812,43.7791,130383.0
2019-08-12 11:20:00,46.48,46.6,46.48,46.55,211795.0,43.7885,43.9015,43.7885,43.8544,211795.0
2019-08-12 11:30:00,46.54,46.63,46.46,46.5,92542.0,43.845,43.9298,43.7696,43.8073,92542.0
2019-08-12 11:40:00,46.49,46.71,46.49,46.62,258287.0,43.7979,44.0052,43.7979,43.9204,258287.0
2019-08-12 11:50:00,46.63,46.63,46.57,46.58,39428.0,43.9298,43.9298,43.8733,43.8827,39428.0
2019-08-12 12:00:00,46.57,46.57,46.44,46.51,56096.0,43.8733,43.8733,43.7508,43.8167,56096.0
2019-08-12 12:10:00,46.51,46.56,46.48,46.53,56969.0,43.8167,43.8638,43.7885,43.8356,56969.0
2019-08-12 12:20:00,46.54,46.62,46.54,46.61,72556.0,43.845,43.9204,43.845,43.9109,72556.0
2019-08-12 12:30:00,46.61,46.64,46.57,46.61,91675.0,43.9109,43.9392,43.8733,43.9109,91675.0
2019-08-12 12:40:00,46.61,46.62,46.5,46.54,77437.0,43.9109,43.9204,43.8073,43.845,77437.0
2019-08-12 12:50:00,46.54,46.6,46.49,46.58,49518.0,43.845,43.9015,43.7979,43.8827,49518.0
2019-08-12 13:00:00,46.59,46.6,46.54,46.56,55251.0,43.8921,43.9015,43.845,43.8638,55251.0
2019-08-12 13:10:00,46.55,46.62,46.47,46.5,57552.0,43.8544,43.9204,43.7791,43.8073,57552.0
2019-08-12 13:20:00,46.5,46.53,46.45,46.48,91576.0,43.8073,43.8356,43.7602,43.7885,91576.0
2019-08-12 13:30:00,46.5,46.53,46.43,46.45,73491.0,43.8073,43.8356,43.7414,43.7602,73491.0
2019-08-12 13:40:00,46.44,46.51,46.43,46.45,95047.0,43.7508,43.8167,43.7414,43.7602,95047.0
2019-08-12 13:50:00,46.46,46.49,46.42,46.45,61358.0,43.7696,43.7979,43.7319,43.7602,61358.0
2019-08-12 14:00:00,46.45,46.47,46.4,46.43,47623.0,43.7602,43.7791,43.7131,43.7414,47623.0
2019-08-12 14:10:00,46.43,46.52,46.41,46.41,83588.0,43.7414,43.8262,43.7225,43.7225,83588.0
2019-08-12 14:20:00,46.41,46.42,46.32,46.36,74432.0,43.7225,43.7319,43.6377,43.6754,74432.0
2019-08-12 14:30:00,46.36,46.42,46.33,46.34,149293.0,43.6754,43.7319,43.6472,43.6566,149293.0
2019-08-12 14:40:00,46.34,46.36,46.23,46.32,265960.0,43.6566,43.6754,43.553,43.6377,265960.0
2019-08-12 14:50:00,46.33,46.39,46.26,46.33,150092.0,43.6472,43.7037,43.5812,43.6472,150092.0
2019-08-12 15:00:00,46.32,46.45,46.28,46.4,152569.0,43.6377,43.7602,43.6001,43.7131,152569.0
2019-08-12 15:10:00,46.4,46.52,46.38,46.49,95579.0,43.7131,43.8262,43.6943,43.7979,95579.0
2019-08-12 15:20:00,46.48,46.53,46.42,46.5,209126.0,43.7885,43.8356,43.7319,43.8073,209126.0
2019-08-12 15:30:00,46.49,46.53,46.39,46.48,378564.0,43.7979,43.8356,43.7037,43.7885,378564.0
2019-08-12 15:40:00,46.48,46.54,46.38,46.39,264342.0,43.7885,43.845,43.6943,43.7037,264342.0
2019-08-12 15:50:00,46.4,46.47,46.39,46.45,592836.0,43.7131,43.7791,43.7037,43.7602,592836.0
2019-08-13 09:30:00,46.43,46.82,46.07,46.77,249467.0,43.7414,44.1088,43.4022,44.0617,249467.0
2019-08-13 09:40:00,46.78,47.64,46.64,47.61,334494.0,44.0711,44.8813,43.9392,44.853,334494.0
2019-08-13 09:50:00,47.65,47.87,47.48,47.65,741914.0,44.8907,45.098,44.7306,44.8907,741914.0
2019-08-13 10:00:00,47.65,47.79,47.38,47.76,338277.0,44.8907,45.0226,44.6364,44.9944,338277.0
2019-08-13 10:10:00,47.75,48.02,47.66,48.02,341630.0,44.9849,45.2393,44.9001,45.2393,341630.0
2019-08-13 10:20:00,48.02,48.17,47.92,48.04,456681.0,45.2393,45.3806,45.1451,45.2581,456681.0
2019-08-13 10:30:00,48.04,48.09,47.87,47.91,207408.0,45.2581,45.3052,45.098,45.1357,207408.0
2019-08-13 10:40:00,47.9,47.96,47.82,47.86,176735.0,45.1262,45.1828,45.0509,45.0886,176735.0
2019-08-13 10:50:00,47.87,48.0,47.7,47.72,195533.0,45.098,45.2205,44.9378,44.9567,195533.0
2019-08-13 11:00:00,47.7,47.85,47.67,47.82,155364.0,44.9378,45.0791,44.9096,45.0509,155364.0
2019-08-13 11:10:00,47.82,47.85,47.52,47.56,148609.0,45.0509,45.0791,44.7683,44.8059,148609.0
2019-08-13 11:20:00,47.55,47.68,47.52,47.67,128281.0,44.7965,44.919,44.7683,44.9096,128281.0
2019-08-13 11:30:00,47.67,47.84,47.51,47.77,235259.0,44.9096,45.0697,44.7588,45.0038,235259.0
2019-08-13 11:40:00,47.78,47.87,47.78,47.8,184261.0,45.0132,45.098,45.0132,45.032,184261.0
2019-08-13 11:50:00,47.8,47.91,47.74,47.91,118883.0,45.032,45.1357,44.9755,45.1357,118883.0
2019-08-13 12:00:00,47.91,48.06,47.89,48.03,156262.0,45.1357,45.277,45.1168,45.2487,156262.0
2019-08-13 12:10:00,48.02,48.14,48.02,48.11,83961.0,45.2393,45.3523,45.2393,45.3241,83961.0
2019-08-13 12:20:00,48.1,48.16,48.03,48.05,65644.0,45.3147,45.3712,45.2487,45.2676,65644.0
2019-08-13 12:30:00,48.06,48.08,47.92,47.98,83025.0,45.277,45.2958,45.1451,45.2016,83025.0
2019-08-13 12:40:00,47.98,48.04,47.94,47.95,52860.0,45.2016,45.2581,45.1639,45.1734,52860.0
2019-08-13 12:50:00,47.94,48.01,47.88,47.98,80189.0,45.1639,45.2299,45.1074,45.2016,80189.0
2019-08-13 13:00:00,47.98,48.11,47.95,48.06,83384.0,45.2016,45.3241,45.1734,45.277,83384.0
2019-08-13 13:10:00,48.06,48.1,47.86,47.97,163626.0,45.277,45.3147,45.0886,45.1922,163626.0
2019-08-13 13:20:00,47.96,48.05,47.93,48.01,191982.0,45.1828,45.2676,45.1545,45.2299,191982.0
2019-08-13 13:30:00,48.01,48.08,47.99,48.02,54165.0,45.2299,45.2958,45.211,45.2393,54165.0
2019-08-13 13:40:00,48.01,48.06,47.98,48.01,60194.0,45.2299,45.277,45.2016,45.2299,60194.0
2019-08-13 13:50:00,48.01,48.05,48.0,48.04,67068.0,45.2299,45.2676,45.2205,45.2581,67068.0
2019-08-13 14:00:00,48.05,48.06,48.02,48.04,54375.0,45.2676,45.277,45.2393,45.2581,54375.0
2019-08-13 14:10:00,48.05,48.15,48.03,48.12,41451.0,45.2676,45.3618,45.2487,45.3335,41451.0
2019-08-13 14:20:00,48.12,48.2,48.11,48.19,72564.0,45.3335,45.4089,45.3241,45.3995,72564.0
2019-08-13 14:30:00,48.2,48.25,48.16,48.23,94105.0,45.4089,45.456,45.3712,45.4371,94105.0
2019-08-13 14:40:00,48.23,48.24,48.13,48.14,64201.0,45.4371,45.4466,45.3429,45.3523,64201.0
2019-08-13 14:50:00,48.14,48.22,48.13,48.21,94868.0,45.3523,45.4277,45.3429,45.4183,94868.0
2019-08-13 15:00:00,48.2,48.22,48.09,48.12,117356.0,45.4089,45.4277,45.3052,45.3335,117356.0
2019-08-13 15:10:00,48.12,48.15,48.06,48.1,106542.0,45.3335,45.3618,45.277,45.3147,106542.0
2019-08-13 15:20:00,48.1,48.1,48.04,48.07,95788.0,45.3147,45.3147,45.2581,45.2864,95788.0
2019-08-13 15:30:00,48.07,48.1,48.0,48.1,253460.0,45.2864,45.3147,45.2205,45.3147,253460.0
2019-08-13 15:40:00,48.09,48.12,47.98,48.01,241411.0,45.3052,45.3335,45.2016,45.2299,241411.0
2019-08-13 15:50:00,48.01,48.07,47.96,48.06,678149.0,45.2299,45.2864,45.1828,45.277,678149.0
2019-08-14 09:30:00,46.95,47.1,46.63,47.05,220968.0,44.2313,44.3726,43.9298,44.3255,220968.0
2019-08-14 09:40:00,47.05,47.06,46.74,46.93,125045.0,44.3255,44.3349,44.0334,44.2124,125045.0
2019-08-14 09:50:00,46.92,47.25,46.86,47.16,122620.0,44.203,44.5139,44.1465,44.4291,122620.0
2019-08-14 10:00:00,47.15,47.15,46.89,46.97,103034.0,44.4197,44.4197,44.1747,44.2501,103034.0
2019-08-14 10:10:00,46.96,46.96,46.73,46.76,91245.0,44.2407,44.2407,44.024,44.0523,91245.0
2019-08-14 10:20:00,46.78,47.1,46.75,47.09,124309.0,44.0711,44.3726,44.0428,44.3632,124309.0
2019-08-14 10:30:00,47.08,47.13,46.78,46.79,64980.0,44.3537,44.4008,44.0711,44.0805,64980.0
2019-08-14 10:40:00,46.78,47.01,46.74,46.9,155876.0,44.0711,44.2878,44.0334,44.1842,155876.0
2019-08-14 10:50:00,46.9,46.93,46.66,46.67,179679.0,44.1842,44.2124,43.9581,43.9675,179679.0
2019-08-14 11:00:00,46.67,46.71,46.52,46.52,109534.0,43.9675,44.0052,43.8262,43.8262,109534.0
2019-08-14 11:10:00,46.51,46.58,46.39,46.51,143788.0,43.8167,43.8827,43.7037,43.8167,143788.0
2019-08-14 11:20:00,46.51,46.68,46.5,46.65,109789.0,43.8167,43.9769,43.8073,43.9486,109789.0
2019-08-14 11:30:00,46.64,46.77,46.63,46.7,106760.0,43.9392,44.0617,43.9298,43.9957,106760.0
2019-08-14 11:40:00,46.69,46.71,46.48,46.6,80166.0,43.9863,44.0052,43.7885,43.9015,80166.0
2019-08-14 11:50:00,46.62,46.63,46.45,46.5,72919.0,43.9204,43.9298,43.7602,43.8073,72919.0
2019-08-14 12:00:00,46.49,46.52,46.4,46.5,124143.0,43.7979,43.8262,43.7131,43.8073,124143.0
2019-08-14 12:10:00,46.51,46.67,46.48,46.62,112223.0,43.8167,43.9675,43.7885,43.9204,112223.0
2019-08-14 12:20:00,46.62,46.66,46.52,46.55,60142.0,43.9204,43.9581,43.8262,43.8544,60142.0
2019-08-14 12:30:00,46.56,46.71,46.56,46.59,92010.0,43.8638,44.0052,43.8638,43.8921,92010.0
2019-08-14 12:40:00,46.59,46.61,46.5,46.53,62442.0,43.8921,43.9109,43.8073,43.8356,62442.0
2019-08-14 12:50:00,46.53,46.6,46.48,46.52,79532.0,43.8356,43.9015,43.7885,43.8262,79532.0
2019-08-14 13:00:00,46.51,46.62,46.44,46.62,111411.0,43.8167,43.9204,43.7508,43.9204,111411.0
2019-08-14 13:10:00,46.61,46.71,46.58,46.62,138296.0,43.9109,44.0052,43.8827,43.9204,138296.0
2019-08-14 13:20:00,46.62,47.04,46.6,46.94,154591.0,43.9204,44.316,43.9015,44.2218,154591.0
2019-08-14 13:30:00,46.93,47.05,46.85,47.0,106962.0,44.2124,44.3255,44.137,44.2784,106962.0
2019-08-14 13:40:00,47.0,47.1,46.95,46.98,107431.0,44.2784,44.3726,44.2313,44.2595,107431.0
2019-08-14 13:50:00,46.97,47.01,46.87,46.9,67883.0,44.2501,44.2878,44.1559,44.1842,67883.0
2019-08-14 14:00:00,46.91,46.92,46.77,46.84,84870.0,44.1936,44.203,44.0617,44.1276,84870.0
2019-08-14 14:10:00,46.83,47.04,46.83,47.01,103104.0,44.1182,44.316,44.1182,44.2878,103104.0
2019-08-14 14:20:00,47.01,47.01,46.83,46.84,136469.0,44.2878,44.2878,44.1182,44.1276,136469.0
2019-08-14 14:30:00,46.84,46.89,46.76,46.79,92655.0,44.1276,44.1747,44.0523,44.0805,92655.0
2019-08-14 14:40:00,46.8,46.86,46.73,46.84,93756.0,44.0899,44.1465,44.024,44.1276,93756.0
2019-08-14 14:50:00,46.84,46.94,46.82,46.88,78312.0,44.1276,44.2218,44.1088,44.1653,78312.0
2019-08-14 15:00:00,46.88,47.08,46.82,46.98,118507.0,44.1653,44.3537,44.1088,44.2595,118507.0
2019-08-14 15:10:00,46.98,47.02,46.81,46.82,109968.0,44.2595,44.2972,44.0994,44.1088,109968.0
2019-08-14 15:20:00,46.82,47.05,46.73,46.92,179774.0,44.1088,44.3255,44.024,44.203,179774.0
2019-08-14 15:30:00,46.91,46.91,46.73,46.84,171372.0,44.1936,44.1936,44.024,44.1276,171372.0
2019-08-14 15:40:00,46.84,46.91,46.72,46.8,263237.0,44.1276,44.1936,44.0146,44.0899,263237.0
2019-08-14 15:50:00,46.8,47.01,46.69,46.7,671916.0,44.0899,44.2878,43.9863,43.9957,671916.0
2019-08-15 09:30:00,47.03,47.31,46.73,46.77,205595.0,44.3066,44.5704,44.024,44.0617,205595.0
2019-08-15 09:40:00,46.77,47.06,46.66,46.97,194098.0,44.0617,44.3349,43.9581,44.2501,194098.0
2019-08-15 09:50:00,46.96,47.17,46.91,47.11,139353.0,44.2407,44.4385,44.1936,44.382,139353.0
2019-08-15 10:00:00,47.12,47.16,46.94,47.07,110162.0,44.3914,44.4291,44.2218,44.3443,110162.0
2019-08-15 10:10:00,47.06,47.24,47.05,47.12,98894.0,44.3349,44.5045,44.3255,44.3914,98894.0
2019-08-15 10:20:00,47.12,47.15,46.99,46.99,115011.0,44.3914,44.4197,44.2689,44.2689,115011.0
2019-08-15 10:30:00,46.99,47.14,46.89,47.05,109425.0,44.2689,44.4103,44.1747,44.3255,109425.0
2019-08-15 10:40:00,47.04,47.24,47.0,47.04,147450.0,44.316,44.5045,44.2784,44.316,147450.0
2019-08-15 10:50:00,47.04,47.18,46.9,46.91,104649.0,44.316,44.4479,44.1842,44.1936,104649.0
2019-08-15 11:00:00,46.91,46.97,46.81,46.86,133176.0,44.1936,44.2501,44.0994,44.1465,133176.0
2019-08-15 11:10:00,46.86,46.91,46.77,46.88,124089.0,44.1465,44.1936,44.0617,44.1653,124089.0
2019-08-15 11:20:00,46.88,46.99,46.72,46.97,96385.0,44.1653,44.2689,44.0146,44.2501,96385.0
2019-08-15 11:30:00,46.99,47.08,46.96,47.07,95197.0,44.2689,44.3537,44.2407,44.3443,95197.0
2019-08-15 11:40:00,47.07,47.08,46.92,46.94,94495.0,44.3443,44.3537,44.203,44.2218,94495.0
2019-08-15 11:50:00,46.96,47.12,46.93,47.09,119963.0,44.2407,44.3914,44.2124,44.3632,119963.0
2019-08-15 12:00:00,47.09,47.28,47.08,47.19,112165.0,44.3632,44.5421,44.3537,44.4574,112165.0
2019-08-15 12:10:00,47.2,47.21,47.07,47.1,80295.0,44.4668,44.4762,44.3443,44.3726,80295.0
2019-08-15 12:20:00,47.1,47.15,47.02,47.04,150046.0,44.3726,44.4197,44.2972,44.316,150046.0
2019-08-15 12:30:00,47.05,47.1,47.01,47.02,73999.0,44.3255,44.3726,44.2878,44.2972,73999.0
2019-08-15 12:40:00,47.02,47.09,46.96,46.99,98600.0,44.2972,44.3632,44.2407,44.2689,98600.0
2019-08-15 12:50:00,47.0,47.01,46.91,46.96,46420.0,44.2784,44.2878,44.1936,44.2407,46420.0
2019-08-15 13:00:00,46.96,47.04,46.93,46.96,53490.0,44.2407,44.316,44.2124,44.2407,53490.0
2019-08-15 13:10:00,46.95,47.02,46.89,47.0,52872.0,44.2313,44.2972,44.1747,44.2784,52872.0
2019-08-15 13:20:00,47.02,47.07,46.91,46.95,72047.0,44.2972,44.3443,44.1936,44.2313,72047.0
2019-08-15 13:30:00,46.95,47.0,46.88,46.91,158325.0,44.2313,44.2784,44.1653,44.1936,158325.0
2019-08-15 13:40:00,46.92,46.92,46.72,46.77,92826.0,44.203,44.203,44.0146,44.0617,92826.0
2019-08-15 13:50:00,46.78,46.79,46.6,46.64,126228.0,44.0711,44.0805,43.9015,43.9392,126228.0
2019-08-15 14:00:00,46.63,46.67,46.5,46.61,126702.0,43.9298,43.9675,43.8073,43.9109,126702.0
2019-08-15 14:10:00,46.62,46.77,46.56,46.57,155964.0,43.9204,44.0617,43.8638,43.8733,155964.0
2019-08-15 14:20:00,46.56,46.76,46.56,46.75,78493.0,43.8638,44.0523,43.8638,44.0428,78493.0
2019-08-15 14:30:00,46.75,46.84,46.64,46.81,161936.0,44.0428,44.1276,43.9392,44.0994,161936.0
2019-08-15 14:40:00,46.83,47.03,46.8,47.01,193563.0,44.1182,44.3066,44.0899,44.2878,193563.0
2019-08-15 14:50:00,47.02,47.07,46.91,47.07,253335.0,44.2972,44.3443,44.1936,44.3443,253335.0
2019-08-15 15:00:00,47.07,47.29,47.07,47.21,256173.0,44.3443,44.5516,44.3443,44.4762,256173.0
2019-08-15 15:10:00,47.22,47.25,47.18,47.2,215804.0,44.4856,44.5139,44.4479,44.4668,215804.0
2019-08-15 15:20:00,47.2,47.25,47.14,47.17,262386.0,44.4668,44.5139,44.4103,44.4385,262386.0
2019-08-15 15:30:00,47.16,47.17,46.98,47.02,349117.0,44.4291,44.4385,44.2595,44.2972,349117.0
2019-08-15 15:40:00,47.02,47.23,46.97,47.23,443349.0,44.2972,44.495,44.2501,44.495,443349.0
2019-08-15 15:50:00,47.23,47.26,47.13,47.16,895431.0,44.495,44.5233,44.4008,44.4291,895431.0
2019-08-16 09:30:00,45.96,46.69,44.64,44.81,2926238.0,43.2986,43.9863,42.055,42.2152,2926238.0
2019-08-16 09:40:00,44.8,45.32,44.62,44.83,1113782.0,42.2058,42.6956,42.0362,42.234,1113782.0
2019-08-16 09:50:00,44.83,45.7,44.7,45.45,903402.0,42.234,43.0536,42.1116,42.8181,903402.0
2019-08-16 10:00:00,45.46,45.46,45.01,45.01,528060.0,42.8275,42.8275,42.4036,42.4036,528060.0
2019-08-16 10:10:00,45.02,45.49,44.95,45.04,489735.0,42.413,42.8558,42.3471,42.4319,489735.0
2019-08-16 10:20:00,45.05,45.41,45.0,45.32,476558.0,42.4413,42.7804,42.3942,42.6956,476558.0
2019-08-16 10:30:00,45.32,45.82,45.25,45.78,506428.0,42.6956,43.1667,42.6297,43.129,506428.0
2019-08-16 10:40:00,45.78,46.44,45.73,46.14,721117.0,43.129,43.7508,43.0819,43.4682,721117.0
2019-08-16 10:50:00,46.17,46.73,46.1,46.67,492140.0,43.4964,44.024,43.4305,43.9675,492140.0
2019-08-16 11:00:00,46.68,46.88,46.43,46.49,628822.0,43.9769,44.1653,43.7414,43.7979,628822.0
2019-08-16 11:10:00,46.48,46.58,46.25,46.28,313853.0,43.7885,43.8827,43.5718,43.6001,313853.0
2019-08-16 11:20:00,46.28,46.36,46.0,46.13,394918.0,43.6001,43.6754,43.3363,43.4587,394918.0
2019-08-16 11:30:00,46.13,46.23,45.91,45.97,291232.0,43.4587,43.553,43.2515,43.308,291232.0
2019-08-16 11:40:00,45.97,46.14,45.88,46.09,245541.0,43.308,43.4682,43.2232,43.4211,245541.0
2019-08-16 11:50:00,46.1,46.28,46.1,46.19,151974.0,43.4305,43.6001,43.4305,43.5153,151974.0
2019-08-16 12:00:00,46.2,46.3,46.15,46.27,148013.0,43.5247,43.6189,43.4776,43.5906,148013.0
2019-08-16 12:10:00,46.28,46.42,46.14,46.19,120178.0,43.6001,43.7319,43.4682,43.5153,120178.0
2019-08-16 12:20:00,46.19,46.33,46.17,46.32,100255.0,43.5153,43.6472,43.4964,43.6377,100255.0
2019-08-16 12:30:00,46.32,46.43,46.3,46.39,83285.0,43.6377,43.7414,43.6189,43.7037,83285.0
2019-08-16 12:40:00,46.4,46.63,46.35,46.59,144278.0,43.7131,43.9298,43.666,43.8921,144278.0
2019-08-16 12:50:00,46.6,46.66,46.36,46.41,151348.0,43.9015,43.9581,43.6754,43.7225,151348.0
2019-08-16 13:00:00,46.41,46.59,46.41,46.57,121141.0,43.7225,43.8921,43.7225,43.8733,121141.0
2019-08-16 13:10:00,46.57,46.67,46.51,46.57,125064.0,43.8733,43.9675,43.8167,43.8733,125064.0
2019-08-16 13:20:00,46.58,46.66,46.53,46.64,83009.0,43.8827,43.9581,43.8356,43.9392,83009.0
2019-08-16 13:30:00,46.65,46.76,46.64,46.72,165573.0,43.9486,44.0523,43.9392,44.0146,165573.0
2019-08-16 13:40:00,46.72,46.79,46.6,46.62,134451.0,44.0146,44.0805,43.9015,43.9204,134451.0
2019-08-16 13:50:00,46.63,46.72,46.62,46.66,87421.0,43.9298,44.0146,43.9204,43.9581,87421.0
2019-08-16 14:00:00,46.65,46.74,46.63,46.69,111442.0,43.9486,44.0334,43.9298,43.9863,111442.0
2019-08-16 14:10:00,46.69,46.92,46.63,46.92,187743.0,43.9863,44.203,43.9298,44.203,187743.0
2019-08-16 14:20:00,46.93,46.99,46.77,46.78,249631.0,44.2124,44.2689,44.0617,44.0711,249631.0
2019-08-16 14:30:00,46.79,46.8,46.49,46.63,218089.0,44.0805,44.0899,43.7979,43.9298,218089.0
2019-08-16 14:40:00,46.63,46.76,46.54,46.74,142695.0,43.9298,44.0523,43.845,44.0334,142695.0
2019-08-16 14:50:00,46.74,46.82,46.71,46.74,124919.0,44.0334,44.1088,44.0052,44.0334,124919.0
2019-08-16 15:00:00,46.75,46.95,46.74,46.91,172751.0,44.0428,44.2313,44.0334,44.1936,172751.0
2019-08-16 15:10:00,46.91,46.95,46.82,46.94,152815.0,44.1936,44.2313,44.1088,44.2218,152815.0
2019-08-16 15:20:00,46.94,46.98,46.76,46.82,220256.0,44.2218,44.2595,44.0523,44.1088,220256.0
2019-08-16 15:30:00,46.82,46.87,46.77,46.8,269310.0,44.1088,44.1559,44.0617,44.0899,269310.0
2019-08-16 15:40:00,46.8,46.82,46.67,46.68,360018.0,44.0899,44.1088,43.9675,43.9769,360018.0
2019-08-16 15:50:00,46.68,46.92,46.6,46.62,1052609.0,43.9769,44.203,43.9015,43.9204,1052609.0
2019-08-19 09:30:00,47.6,47.93,47.58,47.68,936438.0,44.8436,45.1545,44.8248,44.919,936438.0
2019-08-19 09:40:00,47.67,47.76,47.41,47.47,544902.0,44.9096,44.9944,44.6646,44.7211,544902.0
2019-08-19 09:50:00,47.48,47.48,47.03,47.11,254393.0,44.7306,44.7306,44.3066,44.382,254393.0
2019-08-19 10:00:00,47.1,47.22,46.96,46.96,223994.0,44.3726,44.4856,44.2407,44.2407,223994.0
2019-08-19 10:10:00,46.96,46.99,46.8,46.97,246507.0,44.2407,44.2689,44.0899,44.2501,246507.0
2019-08-19 10:20:00,46.96,47.2,46.95,47.09,169597.0,44.2407,44.4668,44.2313,44.3632,169597.0
2019-08-19 10:30:00,47.09,47.18,47.08,47.14,130318.0,44.3632,44.4479,44.3537,44.4103,130318.0
2019-08-19 10:40:00,47.14,47.15,46.98,47.07,125285.0,44.4103,44.4197,44.2595,44.3443,125285.0
2019-08-19 10:50:00,47.08,47.21,47.01,47.17,166462.0,44.3537,44.4762,44.2878,44.4385,166462.0
2019-08-19 11:00:00,47.18,47.27,47.15,47.24,186751.0,44.4479,44.5327,44.4197,44.5045,186751.0
2019-08-19 11:10:00,47.24,47.29,47.17,47.19,152033.0,44.5045,44.5516,44.4385,44.4574,152033.0
2019-08-19 11:20:00,47.2,47.26,47.14,47.24,158210.0,44.4668,44.5233,44.4103,44.5045,158210.0
2019-08-19 11:30:00,47.23,47.28,47.18,47.28,170730.0,44.495,44.5421,44.4479,44.5421,170730.0
2019-08-19 11:40:00,47.28,47.42,47.24,47.28,152013.0,44.5421,44.674,44.5045,44.5421,152013.0
2019-08-19 11:50:00,47.28,47.34,47.23,47.28,118009.0,44.5421,44.5987,44.495,44.5421,118009.0
2019-08-19 12:00:00,47.28,47.31,47.25,47.3,110934.0,44.5421,44.5704,44.5139,44.561,110934.0
2019-08-19 12:10:00,47.3,47.31,47.25,47.3,73475.0,44.561,44.5704,44.5139,44.561,73475.0
2019-08-19 12:20:00,47.29,47.31,47.18,47.19,70140.0,44.5516,44.5704,44.4479,44.4574,70140.0
2019-08-19 12:30:00,47.18,47.31,47.18,47.31,71767.0,44.4479,44.5704,44.4479,44.5704,71767.0
2019-08-19 12:40:00,47.3,47.38,47.26,47.38,76929.0,44.561,44.6364,44.5233,44.6364,76929.0
2019-08-19 12:50:00,47.38,47.38,47.27,47.28,114243.0,44.6364,44.6364,44.5327,44.5421,114243.0
2019-08-19 13:00:00,47.28,47.3,47.23,47.29,58593.0,44.5421,44.561,44.495,44.5516,58593.0
2019-08-19 13:10:00,47.29,47.3,47.23,47.29,70858.0,44.5516,44.561,44.495,44.5516,70858.0
2019-08-19 13:20:00,47.3,47.32,47.14,47.17,102082.0,44.561,44.5798,44.4103,44.4385,102082.0
2019-08-19 13:30:00,47.16,47.22,47.15,47.2,86473.0,44.4291,44.4856,44.4197,44.4668,86473.0
2019-08-19 13:40:00,47.21,47.22,47.05,47.09,85019.0,44.4762,44.4856,44.3255,44.3632,85019.0
2019-08-19 13:50:00,47.08,47.15,47.07,47.14,52106.0,44.3537,44.4197,44.3443,44.4103,52106.0
2019-08-19 14:00:00,47.13,47.14,47.08,47.09,62004.0,44.4008,44.4103,44.3537,44.3632,62004.0
2019-08-19 14:10:00,47.09,47.15,47.09,47.14,69772.0,44.3632,44.4197,44.3632,44.4103,69772.0
2019-08-19 14:20:00,47.14,47.19,47.12,47.19,104471.0,44.4103,44.4574,44.3914,44.4574,104471.0
2019-08-19 14:30:00,47.19,47.19,47.05,47.07,76271.0,44.4574,44.4574,44.3255,44.3443,76271.0
2019-08-19 14:40:00,47.07,47.11,47.05,47.1,49900.0,44.3443,44.382,44.3255,44.3726,49900.0
2019-08-19 14:50:00,47.09,47.14,47.04,47.05,89345.0,44.3632,44.4103,44.316,44.3255,89345.0
2019-08-19 15:00:00,47.06,47.11,47.02,47.09,78816.0,44.3349,44.382,44.2972,44.3632,78816.0
2019-08-19 15:10:00,47.08,47.11,47.04,47.1,64764.0,44.3537,44.382,44.316,44.3726,64764.0
2019-08-19 15:20:00,47.09,47.19,47.08,47.16,94793.0,44.3632,44.4574,44.3537,44.4291,94793.0
2019-08-19 15:30:00,47.16,47.2,47.13,47.15,172607.0,44.4291,44.4668,44.4008,44.4197,172607.0
2019-08-19 15:40:00,47.15,47.26,47.13,47.25,319445.0,44.4197,44.5233,44.4008,44.5139,319445.0
2019-08-19 15:50:00,47.25,47.29,47.06,47.1,1044554.0,44.5139,44.5516,44.3349,44.3726,1044554.0
2019-08-20 09:30:00,46.9,46.99,46.54,46.57,256079.0,44.1842,44.2689,43.845,43.8733,256079.0
2019-08-20 09:40:00,46.57,46.82,46.5,46.76,138443.0,43.8733,44.1088,43.8073,44.0523,138443.0
2019-08-20 09:50:00,46.78,46.89,46.71,46.8,235595.0,44.0711,44.1747,44.0052,44.0899,235595.0
2019-08-20 10:00:00,46.79,46.9,46.74,46.84,183180.0,44.0805,44.1842,44.0334,44.1276,183180.0
2019-08-20 10:10:00,46.85,47.0,46.79,46.87,268138.0,44.137,44.2784,44.0805,44.1559,268138.0
2019-08-20 10:20:00,46.86,46.97,46.85,46.93,174278.0,44.1465,44.2501,44.137,44.2124,174278.0
2019-08-20 10:30:00,46.93,46.93,46.83,46.86,118413.0,44.2124,44.2124,44.1182,44.1465,118413.0
2019-08-20 10:40:00,46.86,46.95,46.84,46.91,120551.0,44.1465,44.2313,44.1276,44.1936,120551.0
2019-08-20 10:50:00,46.9,47.14,46.89,47.12,485827.0,44.1842,44.4103,44.1747,44.3914,485827.0
2019-08-20 11:00:00,47.12,47.13,47.0,47.08,167628.0,44.3914,44.4008,44.2784,44.3537,167628.0
2019-08-20 11:10:00,47.1,47.14,47.07,47.12,121490.0,44.3726,44.4103,44.3443,44.3914,121490.0
2019-08-20 11:20:00,47.11,47.12,46.92,46.92,183967.0,44.382,44.3914,44.203,44.203,183967.0
2019-08-20 11:30:00,46.93,46.96,46.86,46.87,120171.0,44.2124,44.2407,44.1465,44.1559,120171.0
2019-08-20 11:40:00,46.87,47.0,46.83,46.98,98716.0,44.1559,44.2784,44.1182,44.2595,98716.0
2019-08-20 11:50:00,46.98,46.98,46.91,46.93,82309.0,44.2595,44.2595,44.1936,44.2124,82309.0
2019-08-20 12:00:00,46.93,47.0,46.92,46.93,134411.0,44.2124,44.2784,44.203,44.2124,134411.0
2019-08-20 12:10:00,46.93,46.96,46.9,46.95,78690.0,44.2124,44.2407,44.1842,44.2313,78690.0
2019-08-20 12:20:00,46.95,46.99,46.91,46.93,105876.0,44.2313,44.2689,44.1936,44.2124,105876.0
2019-08-20 12:30:00,46.94,46.95,46.87,46.89,91028.0,44.2218,44.2313,44.1559,44.1747,91028.0
2019-08-20 12:40:00,46.89,46.89,46.78,46.79,139169.0,44.1747,44.1747,44.0711,44.0805,139169.0
2019-08-20 12:50:00,46.79,46.86,46.79,46.84,85415.0,44.0805,44.1465,44.0805,44.1276,85415.0
2019-08-20 13:00:00,46.84,46.9,46.79,46.9,54338.0,44.1276,44.1842,44.0805,44.1842,54338.0
2019-08-20 13:10:00,46.91,46.93,46.84,46.86,54922.0,44.1936,44.2124,44.1276,44.1465,54922.0
2019-08-20 13:20:00,46.86,46.88,46.79,46.83,78974.0,44.1465,44.1653,44.0805,44.1182,78974.0
2019-08-20 13:30:00,46.84,46.84,46.73,46.76,66359.0,44.1276,44.1276,44.024,44.0523,66359.0
2019-08-20 13:40:00,46.77,46.82,46.75,46.8,75468.0,44.0617,44.1088,44.0428,44.0899,75468.0
2019-08-20 13:50:00,46.8,46.84,46.75,46.8,103960.0,44.0899,44.1276,44.0428,44.0899,103960.0
2019-08-20 14:00:00,46.8,46.81,46.71,46.72,86240.0,44.0899,44.0994,44.0052,44.0146,86240.0
2019-08-20 14:10:00,46.72,46.83,46.71,46.81,92519.0,44.0146,44.1182,44.0052,44.0994,92519.0
2019-08-20 14:20:00,46.8,46.82,46.71,46.78,126153.0,44.0899,44.1088,44.0052,44.0711,126153.0
2019-08-20 14:30:00,46.77,46.85,46.75,46.79,133524.0,44.0617,44.137,44.0428,44.0805,133524.0
2019-08-20 14:40:00,46.79,46.87,46.74,46.87,61304.0,44.0805,44.1559,44.0334,44.1559,61304.0
2019-08-20 14:50:00,46.86,46.86,46.77,46.79,109244.0,44.1465,44.1465,44.0617,44.0805,109244.0
2019-08-20 15:00:00,46.79,46.8,46.69,46.73,104746.0,44.0805,44.0899,43.9863,44.024,104746.0
2019-08-20 15:10:00,46.73,46.79,46.7,46.72,120901.0,44.024,44.0805,43.9957,44.0146,120901.0
2019-08-20 15:20:00,46.73,46.86,46.72,46.85,127361.0,44.024,44.1465,44.0146,44.137,127361.0
2019-08-20 15:30:00,46.84,46.86,46.82,46.86,158659.0,44.1276,44.1465,44.1088,44.1465,158659.0
2019-08-20 15:40:00,46.85,46.94,46.84,46.91,246502.0,44.137,44.2218,44.1276,44.1936,246502.0
2019-08-20 15:50:00,46.91,46.93,46.7,46.72,790900.0,44.1936,44.2124,43.9957,44.0146,790900.0
2019-08-21 09:30:00,47.19,47.36,47.05,47.23,284135.0,44.6567,44.8176,44.5242,44.6946,284135.0
2019-08-21 09:40:00,47.23,47.46,47.22,47.44,151321.0,44.6946,44.9122,44.6851,44.8933,151321.0
2019-08-21 09:50:00,47.44,47.52,47.32,47.4,266016.0,44.8933,44.969,44.7797,44.8554,266016.0
2019-08-21 10:00:00,47.39,47.42,47.26,47.29,136364.0,44.846,44.8744,44.723,44.7514,136364.0
2019-08-21 10:10:00,47.3,47.33,47.16,47.29,139144.0,44.7608,44.7892,44.6283,44.7514,139144.0
2019-08-21 10:20:00,47.29,47.34,47.17,47.17,96225.0,44.7514,44.7987,44.6378,44.6378,96225.0
2019-08-21 10:30:00,47.17,47.2,47.08,47.13,153618.0,44.6378,44.6662,44.5526,44.5999,153618.0
2019-08-21 10:40:00,47.12,47.15,47.06,47.12,82367.0,44.5905,44.6189,44.5337,44.5905,82367.0
2019-08-21 10:50:00,47.12,47.15,47.01,47.08,66959.0,44.5905,44.6189,44.4864,44.5526,66959.0
2019-08-21 11:00:00,47.07,47.14,47.01,47.08,83832.0,44.5432,44.6094,44.4864,44.5526,83832.0
2019-08-21 11:10:00,47.07,47.11,46.95,46.99,91124.0,44.5432,44.581,44.4296,44.4675,91124.0
2019-08-21 11:20:00,47.0,47.15,46.97,47.13,75170.0,44.4769,44.6189,44.4485,44.5999,75170.0
2019-08-21 11:30:00,47.12,47.14,47.08,47.12,63959.0,44.5905,44.6094,44.5526,44.5905,63959.0
2019-08-21 11:40:00,47.13,47.15,47.05,47.09,43871.0,44.5999,44.6189,44.5242,44.5621,43871.0
2019-08-21 11:50:00,47.09,47.21,47.04,47.21,55919.0,44.5621,44.6756,44.5148,44.6756,55919.0
2019-08-21 12:00:00,47.21,47.22,47.13,47.16,39540.0,44.6756,44.6851,44.5999,44.6283,39540.0
2019-08-21 12:10:00,47.16,47.2,47.13,47.15,45777.0,44.6283,44.6662,44.5999,44.6189,45777.0
2019-08-21 12:20:00,47.15,47.16,47.13,47.14,32244.0,44.6189,44.6283,44.5999,44.6094,32244.0
2019-08-21 12:30:00,47.13,47.13,47.01,47.03,27174.0,44.5999,44.5999,44.4864,44.5053,27174.0
2019-08-21 12:40:00,47.04,47.09,47.03,47.06,34947.0,44.5148,44.5621,44.5053,44.5337,34947.0
2019-08-21 12:50:00,47.07,47.14,47.06,47.09,42858.0,44.5432,44.6094,44.5337,44.5621,42858.0
2019-08-21 13:00:00,47.09,47.11,47.05,47.07,41704.0,44.5621,44.581,44.5242,44.5432,41704.0
2019-08-21 13:10:00,47.07,47.09,46.99,47.02,48031.0,44.5432,44.5621,44.4675,44.4958,48031.0
2019-08-21 13:20:00,47.02,47.03,46.92,46.96,61314.0,44.4958,44.5053,44.4012,44.4391,61314.0
2019-08-21 13:30:00,46.96,46.96,46.9,46.93,41532.0,44.4391,44.4391,44.3823,44.4107,41532.0
2019-08-21 13:40:00,46.93,46.95,46.86,46.9,58328.0,44.4107,44.4296,44.3444,44.3823,58328.0
2019-08-21 13:50:00,46.9,46.91,46.85,46.91,46500.0,44.3823,44.3918,44.335,44.3918,46500.0
2019-08-21 14:00:00,46.9,46.95,46.78,46.88,151335.0,44.3823,44.4296,44.2687,44.3634,151335.0
2019-08-21 14:10:00,46.89,46.99,46.87,46.97,65043.0,44.3728,44.4675,44.3539,44.4485,65043.0
2019-08-21 14:20:00,46.96,46.99,46.93,46.97,62565.0,44.4391,44.4675,44.4107,44.4485,62565.0
2019-08-21 14:30:00,46.98,47.0,46.86,46.89,55298.0,44.458,44.4769,44.3444,44.3728,55298.0
2019-08-21 14:40:00,46.89,46.92,46.8,46.82,63645.0,44.3728,44.4012,44.2877,44.3066,63645.0
2019-08-21 14:50:00,46.82,46.83,46.76,46.8,65318.0,44.3066,44.316,44.2498,44.2877,65318.0
2019-08-21 15:00:00,46.79,46.82,46.77,46.82,58459.0,44.2782,44.3066,44.2593,44.3066,58459.0
2019-08-21 15:10:00,46.81,46.88,46.76,46.76,266540.0,44.2971,44.3634,44.2498,44.2498,266540.0
2019-08-21 15:20:00,46.76,46.79,46.74,46.77,145394.0,44.2498,44.2782,44.2309,44.2593,145394.0
2019-08-21 15:30:00,46.77,46.83,46.76,46.78,159701.0,44.2593,44.316,44.2498,44.2687,159701.0
2019-08-21 15:40:00,46.79,46.79,46.75,46.76,132245.0,44.2782,44.2782,44.2403,44.2498,132245.0
2019-08-21 15:50:00,46.76,46.84,46.73,46.83,507722.0,44.2498,44.3255,44.2214,44.316,507722.0
2019-08-22 09:30:00,47.07,47.28,46.89,46.89,256321.0,44.5432,44.7419,44.3728,44.3728,256321.0
2019-08-22 09:40:00,46.89,46.98,46.8,46.88,94984.0,44.3728,44.458,44.2877,44.3634,94984.0
2019-08-22 09:50:00,46.87,47.07,46.85,47.01,72756.0,44.3539,44.5432,44.335,44.4864,72756.0
2019-08-22 10:00:00,47.03,47.08,46.96,47.01,63310.0,44.5053,44.5526,44.4391,44.4864,63310.0
2019-08-22 10:10:00,47.01,47.01,46.86,46.95,130178.0,44.4864,44.4864,44.3444,44.4296,130178.0
2019-08-22 10:20:00,46.94,46.97,46.74,46.79,82381.0,44.4201,44.4485,44.2309,44.2782,82381.0
2019-08-22 10:30:00,46.78,46.78,46.44,46.64,133445.0,44.2687,44.2687,43.947,44.1362,133445.0
2019-08-22 10:40:00,46.64,46.67,46.52,46.63,82459.0,44.1362,44.1646,44.0227,44.1268,82459.0
2019-08-22 10:50:00,46.64,46.67,46.51,46.57,58418.0,44.1362,44.1646,44.0132,44.07,58418.0
2019-08-22 11:00:00,46.57,46.78,46.57,46.74,95922.0,44.07,44.2687,44.07,44.2309,95922.0
2019-08-22 11:10:00,46.74,46.88,46.72,46.88,56081.0,44.2309,44.3634,44.212,44.3634,56081.0
2019-08-22 11:20:00,46.89,46.96,46.86,46.89,94494.0,44.3728,44.4391,44.3444,44.3728,94494.0
2019-08-22 11:30:00,46.9,47.06,46.88,47.05,66597.0,44.3823,44.5337,44.3634,44.5242,66597.0
2019-08-22 11:40:00,47.04,47.08,46.99,47.0,51893.0,44.5148,44.5526,44.4675,44.4769,51893.0
2019-08-22 11:50:00,47.0,47.05,46.99,47.01,36021.0,44.4769,44.5242,44.4675,44.4864,36021.0
2019-08-22 12:00:00,47.0,47.17,46.99,47.14,67570.0,44.4769,44.6378,44.4675,44.6094,67570.0
2019-08-22 12:10:00,47.16,47.19,47.1,47.11,33650.0,44.6283,44.6567,44.5716,44.581,33650.0
2019-08-22 12:20:00,47.1,47.1,47.05,47.09,25911.0,44.5716,44.5716,44.5242,44.5621,25911.0
2019-08-22 12:30:00,47.09,47.14,47.02,47.03,40549.0,44.5621,44.6094,44.4958,44.5053,40549.0
2019-08-22 12:40:00,47.03,47.1,47.02,47.09,32582.0,44.5053,44.5716,44.4958,44.5621,32582.0
2019-08-22 12:50:00,47.1,47.15,47.06,47.06,30253.0,44.5716,44.6189,44.5337,44.5337,30253.0
2019-08-22 13:00:00,47.05,47.1,47.02,47.06,30095.0,44.5242,44.5716,44.4958,44.5337,30095.0
2019-08-22 13:10:00,47.06,47.11,47.06,47.11,21813.0,44.5337,44.581,44.5337,44.581,21813.0
2019-08-22 13:20:00,47.11,47.17,47.09,47.12,36554.0,44.581,44.6378,44.5621,44.5905,36554.0
2019-08-22 13:30:00,47.11,47.16,47.1,47.14,28064.0,44.581,44.6283,44.5716,44.6094,28064.0
2019-08-22 13:40:00,47.14,47.21,47.14,47.15,30342.0,44.6094,44.6756,44.6094,44.6189,30342.0
2019-08-22 13:50:00,47.14,47.14,47.06,47.07,31584.0,44.6094,44.6094,44.5337,44.5432,31584.0
2019-08-22 14:00:00,47.08,47.14,47.07,47.08,36780.0,44.5526,44.6094,44.5432,44.5526,36780.0
2019-08-22 14:10:00,47.08,47.15,47.05,47.14,32405.0,44.5526,44.6189,44.5242,44.6094,32405.0
2019-08-22 14:20:00,47.13,47.13,47.05,47.06,26258.0,44.5999,44.5999,44.5242,44.5337,26258.0
2019-08-22 14:30:00,47.06,47.14,47.06,47.12,34848.0,44.5337,44.6094,44.5337,44.5905,34848.0
2019-08-22 14:40:00,47.12,47.22,47.11,47.15,123508.0,44.5905,44.6851,44.581,44.6189,123508.0
2019-08-22 14:50:00,47.16,47.18,47.12,47.14,49471.0,44.6283,44.6473,44.5905,44.6094,49471.0
2019-08-22 15:00:00,47.15,47.16,47.09,47.09,40996.0,44.6189,44.6283,44.5621,44.5621,40996.0
2019-08-22 15:10:00,47.08,47.1,47.03,47.07,90585.0,44.5526,44.5716,44.5053,44.5432,90585.0
2019-08-22 15:20:00,47.06,47.11,47.05,47.07,64813.0,44.5337,44.581,44.5242,44.5432,64813.0
2019-08-22 15:30:00,47.08,47.11,47.04,47.06,77415.0,44.5526,44.581,44.5148,44.5337,77415.0
2019-08-22 15:40:00,47.07,47.11,47.05,47.11,115043.0,44.5432,44.581,44.5242,44.581,115043.0
2019-08-22 15:50:00,47.11,47.23,47.02,47.04,606172.0,44.581,44.6946,44.4958,44.5148,606172.0
2019-08-23 09:30:00,46.51,46.51,45.91,46.0,340860.0,44.0132,44.0132,43.4454,43.5306,340860.0
2019-08-23 09:40:00,46.0,46.08,45.88,45.93,199570.0,43.5306,43.6063,43.417,43.4644,199570.0
2019-08-23 09:50:00,45.91,45.98,45.75,45.97,268702.0,43.4454,43.5117,43.294,43.5022,268702.0
2019-08-23 10:00:00,46.0,46.49,45.93,46.31,208471.0,43.5306,43.9943,43.4644,43.824,208471.0
2019-08-23 10:10:00,46.3,46.66,46.11,46.63,120727.0,43.8145,44.1552,43.6347,44.1268,120727.0
2019-08-23 10:20:00,46.63,46.69,46.53,46.57,103015.0,44.1268,44.1836,44.0322,44.07,103015.0
2019-08-23 10:30:00,46.57,46.8,46.5,46.77,115076.0,44.07,44.2877,44.0038,44.2593,115076.0
2019-08-23 10:40:00,46.77,46.84,46.57,46.59,61315.0,44.2593,44.3255,44.07,44.0889,61315.0
2019-08-23 10:50:00,46.59,46.81,46.53,46.58,114128.0,44.0889,44.2971,44.0322,44.0795,114128.0
2019-08-23 11:00:00,46.59,46.62,45.44,45.44,371869.0,44.0889,44.1173,43.0007,43.0007,371869.0
2019-08-23 11:10:00,45.45,45.58,45.31,45.51,246591.0,43.0101,43.1332,42.8776,43.0669,246591.0
2019-08-23 11:20:00,45.5,45.52,45.27,45.27,315190.0,43.0574,43.0764,42.8398,42.8398,315190.0
2019-08-23 11:30:00,45.27,45.35,44.83,44.91,416596.0,42.8398,42.9155,42.4234,42.4991,416596.0
2019-08-23 11:40:00,44.92,45.07,44.82,45.01,180281.0,42.5086,42.6505,42.4139,42.5937,180281.0
2019-08-23 11:50:00,45.01,45.05,44.92,44.93,275627.0,42.5937,42.6316,42.5086,42.518,275627.0
2019-08-23 12:00:00,44.93,45.1,44.81,45.09,157644.0,42.518,42.6789,42.4045,42.6695,157644.0
2019-08-23 12:10:00,45.09,45.31,45.04,45.28,134888.0,42.6695,42.8776,42.6221,42.8493,134888.0
2019-08-23 12:20:00,45.27,45.27,45.1,45.13,100488.0,42.8398,42.8398,42.6789,42.7073,100488.0
2019-08-23 12:30:00,45.13,45.34,45.11,45.28,93821.0,42.7073,42.906,42.6884,42.8493,93821.0
2019-08-23 12:40:00,45.29,45.3,45.17,45.22,143919.0,42.8587,42.8682,42.7452,42.7925,143919.0
2019-08-23 12:50:00,45.21,45.23,45.08,45.21,90525.0,42.783,42.8019,42.66,42.783,90525.0
2019-08-23 13:00:00,45.2,45.22,45.09,45.09,97054.0,42.7735,42.7925,42.6695,42.6695,97054.0
2019-08-23 13:10:00,45.09,45.28,45.06,45.07,83665.0,42.6695,42.8493,42.6411,42.6505,83665.0
2019-08-23 13:20:00,45.06,45.08,44.96,44.97,106207.0,42.6411,42.66,42.5464,42.5559,106207.0
2019-08-23 13:30:00,44.97,45.22,44.96,45.18,70765.0,42.5559,42.7925,42.5464,42.7546,70765.0
2019-08-23 13:40:00,45.19,45.29,45.09,45.22,137895.0,42.7641,42.8587,42.6695,42.7925,137895.0
2019-08-23 13:50:00,45.21,45.34,45.19,45.26,129891.0,42.783,42.906,42.7641,42.8303,129891.0
2019-08-23 14:00:00,45.25,45.25,45.07,45.09,84008.0,42.8209,42.8209,42.6505,42.6695,84008.0
2019-08-23 14:10:00,45.08,45.09,44.99,45.07,119006.0,42.66,42.6695,42.5748,42.6505,119006.0
2019-08-23 14:20:00,45.08,45.18,45.05,45.18,99889.0,42.66,42.7546,42.6316,42.7546,99889.0
2019-08-23 14:30:00,45.19,45.23,45.07,45.08,162689.0,42.7641,42.8019,42.6505,42.66,162689.0
2019-08-23 14:40:00,45.08,45.1,45.0,45.05,277780.0,42.66,42.6789,42.5843,42.6316,277780.0
2019-08-23 14:50:00,45.05,45.33,45.04,45.31,200749.0,42.6316,42.8966,42.6221,42.8776,200749.0
2019-08-23 15:00:00,45.3,45.48,45.28,45.42,304289.0,42.8682,43.0385,42.8493,42.9817,304289.0
2019-08-23 15:10:00,45.42,45.43,45.18,45.31,199913.0,42.9817,42.9912,42.7546,42.8776,199913.0
2019-08-23 15:20:00,45.32,45.34,45.25,45.29,162207.0,42.8871,42.906,42.8209,42.8587,162207.0
2019-08-23 15:30:00,45.28,45.31,45.13,45.22,318197.0,42.8493,42.8776,42.7073,42.7925,318197.0
2019-08-23 15:40:00,45.23,45.31,45.16,45.23,478942.0,42.8019,42.8776,42.7357,42.8019,478942.0
2019-08-23 15:50:00,45.23,45.26,44.9,45.13,1697868.0,42.8019,42.8303,42.4897,42.7073,1697868.0
2019-08-26 09:30:00,46.0,46.17,45.76,45.85,348537.0,43.5306,43.6915,43.3035,43.3887,348537.0
2019-08-26 09:40:00,45.88,45.92,45.55,45.57,109842.0,43.417,43.4549,43.1048,43.1237,109842.0
2019-08-26 09:50:00,45.57,45.97,45.57,45.97,115498.0,43.1237,43.5022,43.1237,43.5022,115498.0
2019-08-26 10:00:00,45.96,46.11,45.75,45.75,151096.0,43.4928,43.6347,43.294,43.294,151096.0
2019-08-26 10:10:00,45.75,45.8,45.57,45.66,166577.0,43.294,43.3413,43.1237,43.2089,166577.0
2019-08-26 10:20:00,45.67,45.78,45.6,45.63,110304.0,43.2183,43.3224,43.1521,43.1805,110304.0
2019-08-26 10:30:00,45.63,45.63,45.44,45.56,165137.0,43.1805,43.1805,43.0007,43.1142,165137.0
2019-08-26 10:40:00,45.56,45.75,45.45,45.68,136736.0,43.1142,43.294,43.0101,43.2278,136736.0
2019-08-26 10:50:00,45.68,45.73,45.62,45.72,160884.0,43.2278,43.2751,43.171,43.2656,160884.0
2019-08-26 11:00:00,45.72,45.84,45.67,45.82,87091.0,43.2656,43.3792,43.2183,43.3603,87091.0
2019-08-26 11:10:00,45.81,45.89,45.7,45.73,121119.0,43.3508,43.4265,43.2467,43.2751,121119.0
2019-08-26 11:20:00,45.73,45.83,45.69,45.71,87234.0,43.2751,43.3697,43.2372,43.2562,87234.0
2019-08-26 11:30:00,45.71,45.74,45.62,45.73,70117.0,43.2562,43.2846,43.171,43.2751,70117.0
2019-08-26 11:40:00,45.73,45.77,45.66,45.72,113898.0,43.2751,43.313,43.2089,43.2656,113898.0
2019-08-26 11:50:00,45.72,45.82,45.69,45.8,70089.0,43.2656,43.3603,43.2372,43.3413,70089.0
2019-08-26 12:00:00,45.81,45.92,45.73,45.87,71466.0,43.3508,43.4549,43.2751,43.4076,71466.0
2019-08-26 12:10:00,45.87,45.89,45.78,45.79,48833.0,43.4076,43.4265,43.3224,43.3319,48833.0
2019-08-26 12:20:00,45.8,46.01,45.79,45.93,82540.0,43.3413,43.5401,43.3319,43.4644,82540.0
2019-08-26 12:30:00,45.92,45.93,45.83,45.84,83266.0,43.4549,43.4644,43.3697,43.3792,83266.0
2019-08-26 12:40:00,45.84,45.9,45.82,45.89,44481.0,43.3792,43.436,43.3603,43.4265,44481.0
2019-08-26 12:50:00,45.88,45.91,45.84,45.89,93841.0,43.417,43.4454,43.3792,43.4265,93841.0
2019-08-26 13:00:00,45.89,45.96,45.88,45.95,74298.0,43.4265,43.4928,43.417,43.4833,74298.0
2019-08-26 13:10:00,45.93,45.94,45.77,45.79,60260.0,43.4644,43.4738,43.313,43.3319,60260.0
2019-08-26 13:20:00,45.79,45.82,45.77,45.78,49001.0,43.3319,43.3603,43.313,43.3224,49001.0
2019-08-26 13:30:00,45.79,45.81,45.73,45.76,40465.0,43.3319,43.3508,43.2751,43.3035,40465.0
2019-08-26 13:40:00,45.76,45.77,45.74,45.76,35538.0,43.3035,43.313,43.2846,43.3035,35538.0
2019-08-26 13:50:00,45.76,45.77,45.68,45.72,57258.0,43.3035,43.313,43.2278,43.2656,57258.0
2019-08-26 14:00:00,45.72,45.73,45.58,45.6,69539.0,43.2656,43.2751,43.1332,43.1521,69539.0
2019-08-26 14:10:00,45.59,45.62,45.56,45.59,56882.0,43.1426,43.171,43.1142,43.1426,56882.0
2019-08-26 14:20:00,45.58,45.62,45.51,45.54,85869.0,43.1332,43.171,43.0669,43.0953,85869.0
2019-08-26 14:30:00,45.54,45.59,45.51,45.56,115021.0,43.0953,43.1426,43.0669,43.1142,115021.0
2019-08-26 14:40:00,45.57,45.58,45.52,45.54,59913.0,43.1237,43.1332,43.0764,43.0953,59913.0
2019-08-26 14:50:00,45.55,45.56,45.49,45.53,71557.0,43.1048,43.1142,43.048,43.0858,71557.0
2019-08-26 15:00:00,45.53,45.63,45.47,45.52,119466.0,43.0858,43.1805,43.0291,43.0764,119466.0
2019-08-26 15:10:00,45.51,45.59,45.5,45.53,89460.0,43.0669,43.1426,43.0574,43.0858,89460.0
2019-08-26 15:20:00,45.53,45.53,45.47,45.48,80717.0,43.0858,43.0858,43.0291,43.0385,80717.0
2019-08-26 15:30:00,45.49,45.58,45.48,45.49,124911.0,43.048,43.1332,43.0385,43.048,124911.0
2019-08-26 15:40:00,45.49,45.52,45.47,45.48,112847.0,43.048,43.0764,43.0291,43.0385,112847.0
2019-08-26 15:50:00,45.49,45.62,45.44,45.61,529699.0,43.048,43.171,43.0007,43.1615,529699.0
2019-08-27 09:30:00,46.0,46.11,45.79,46.08,212294.0,43.5306,43.6347,43.3319,43.6063,212294.0
2019-08-27 09:40:00,46.09,46.24,45.95,46.17,140255.0,43.6158,43.7577,43.4833,43.6915,140255.0
2019-08-27 09:50:00,46.18,46.2,45.93,46.03,81484.0,43.7009,43.7199,43.4644,43.559,81484.0
2019-08-27 10:00:00,46.04,46.09,45.89,45.9,90546.0,43.5685,43.6158,43.4265,43.436,90546.0
2019-08-27 10:10:00,45.91,45.99,45.86,45.99,58541.0,43.4454,43.5211,43.3981,43.5211,58541.0
2019-08-27 10:20:00,46.0,46.06,45.8,45.81,84914.0,43.5306,43.5874,43.3413,43.3508,84914.0
2019-08-27 10:30:00,45.81,45.88,45.77,45.78,50463.0,43.3508,43.417,43.313,43.3224,50463.0
2019-08-27 10:40:00,45.78,45.87,45.7,45.71,64678.0,43.3224,43.4076,43.2467,43.2562,64678.0
2019-08-27 10:50:00,45.71,45.79,45.69,45.71,69175.0,43.2562,43.3319,43.2372,43.2562,69175.0
2019-08-27 11:00:00,45.72,45.83,45.71,45.74,104909.0,43.2656,43.3697,43.2562,43.2846,104909.0
2019-08-27 11:10:00,45.74,45.74,45.45,45.46,121549.0,43.2846,43.2846,43.0101,43.0196,121549.0
2019-08-27 11:20:00,45.46,45.53,45.41,45.43,96993.0,43.0196,43.0858,42.9723,42.9912,96993.0
2019-08-27 11:30:00,45.42,45.53,45.4,45.45,94234.0,42.9817,43.0858,42.9628,43.0101,94234.0
2019-08-27 11:40:00,45.45,45.58,45.42,45.56,77857.0,43.0101,43.1332,42.9817,43.1142,77857.0
2019-08-27 11:50:00,45.56,45.56,45.33,45.4,84721.0,43.1142,43.1142,42.8966,42.9628,84721.0
2019-08-27 12:00:00,45.39,45.45,45.28,45.37,82195.0,42.9534,43.0101,42.8493,42.9344,82195.0
2019-08-27 12:10:00,45.37,45.42,45.34,45.39,39350.0,42.9344,42.9817,42.906,42.9534,39350.0
2019-08-27 12:20:00,45.39,45.45,45.33,45.44,48983.0,42.9534,43.0101,42.8966,43.0007,48983.0
2019-08-27 12:30:00,45.43,45.45,45.26,45.27,96416.0,42.9912,43.0101,42.8303,42.8398,96416.0
2019-08-27 12:40:00,45.27,45.33,45.22,45.29,92050.0,42.8398,42.8966,42.7925,42.8587,92050.0
2019-08-27 12:50:00,45.29,45.29,45.17,45.18,100382.0,42.8587,42.8587,42.7452,42.7546,100382.0
2019-08-27 13:00:00,45.17,45.25,45.11,45.19,107903.0,42.7452,42.8209,42.6884,42.7641,107903.0
2019-08-27 13:10:00,45.19,45.21,45.12,45.16,68419.0,42.7641,42.783,42.6978,42.7357,68419.0
2019-08-27 13:20:00,45.15,45.22,45.13,45.18,135719.0,42.7262,42.7925,42.7073,42.7546,135719.0
2019-08-27 13:30:00,45.18,45.42,45.14,45.31,232835.0,42.7546,42.9817,42.7168,42.8776,232835.0
2019-08-27 13:40:00,45.32,45.48,45.28,45.48,100789.0,42.8871,43.0385,42.8493,43.0385,100789.0
2019-08-27 13:50:00,45.49,45.5,45.41,45.48,56580.0,43.048,43.0574,42.9723,43.0385,56580.0
2019-08-27 14:00:00,45.47,45.58,45.47,45.52,107518.0,43.0291,43.1332,43.0291,43.0764,107518.0
2019-08-27 14:10:00,45.51,45.54,45.39,45.43,49977.0,43.0669,43.0953,42.9534,42.9912,49977.0
2019-08-27 14:20:00,45.44,45.48,45.39,45.42,59134.0,43.0007,43.0385,42.9534,42.9817,59134.0
2019-08-27 14:30:00,45.42,45.42,45.32,45.34,80143.0,42.9817,42.9817,42.8871,42.906,80143.0
2019-08-27 14:40:00,45.34,45.42,45.28,45.41,64569.0,42.906,42.9817,42.8493,42.9723,64569.0
2019-08-27 14:50:00,45.4,45.55,45.4,45.52,71732.0,42.9628,43.1048,42.9628,43.0764,71732.0
2019-08-27 15:00:00,45.53,45.64,45.52,45.57,85626.0,43.0858,43.1899,43.0764,43.1237,85626.0
2019-08-27 15:10:00,45.57,45.58,45.5,45.56,61277.0,43.1237,43.1332,43.0574,43.1142,61277.0
2019-08-27 15:20:00,45.55,45.55,45.47,45.48,67803.0,43.1048,43.1048,43.0291,43.0385,67803.0
2019-08-27 15:30:00,45.48,45.51,45.4,45.49,102419.0,43.0385,43.0669,42.9628,43.048,102419.0
2019-08-27 15:40:00,45.5,45.55,45.44,45.53,132385.0,43.0574,43.1048,43.0007,43.0858,132385.0
2019-08-27 15:50:00,45.53,45.6,45.4,45.51,627464.0,43.0858,43.1521,42.9628,43.0669,627464.0
2019-08-28 09:30:00,45.39,45.4,44.88,45.12,210406.0,42.9534,42.9628,42.4707,42.6978,210406.0
2019-08-28 09:40:00,45.1,45.17,44.95,45.16,112643.0,42.6789,42.7452,42.537,42.7357,112643.0
2019-08-28 09:50:00,45.17,45.42,45.16,45.29,110824.0,42.7452,42.9817,42.7357,42.8587,110824.0
2019-08-28 10:00:00,45.3,45.51,45.25,45.46,102624.0,42.8682,43.0669,42.8209,43.0196,102624.0
2019-08-28 10:10:00,45.47,45.53,45.24,45.26,73426.0,43.0291,43.0858,42.8114,42.8303,73426.0
2019-08-28 10:20:00,45.26,45.44,45.25,45.36,65582.0,42.8303,43.0007,42.8209,42.925,65582.0
2019-08-28 10:30:00,45.37,45.59,45.37,45.53,72928.0,42.9344,43.1426,42.9344,43.0858,72928.0
2019-08-28 10:40:00,45.54,45.62,45.47,45.5,78338.0,43.0953,43.171,43.0291,43.0574,78338.0
2019-08-28 10:50:00,45.51,45.65,45.5,45.61,64908.0,43.0669,43.1994,43.0574,43.1615,64908.0
2019-08-28 11:00:00,45.61,45.64,45.53,45.63,81409.0,43.1615,43.1899,43.0858,43.1805,81409.0
2019-08-28 11:10:00,45.63,45.69,45.57,45.58,86695.0,43.1805,43.2372,43.1237,43.1332,86695.0
2019-08-28 11:20:00,45.59,45.83,45.57,45.81,127965.0,43.1426,43.3697,43.1237,43.3508,127965.0
2019-08-28 11:30:00,45.82,45.97,45.8,45.95,103829.0,43.3603,43.5022,43.3413,43.4833,103829.0
2019-08-28 11:40:00,45.94,46.0,45.89,45.9,112649.0,43.4738,43.5306,43.4265,43.436,112649.0
2019-08-28 11:50:00,45.91,46.02,45.9,45.95,103456.0,43.4454,43.5495,43.436,43.4833,103456.0
2019-08-28 12:00:00,45.95,46.01,45.89,45.93,54453.0,43.4833,43.5401,43.4265,43.4644,54453.0
2019-08-28 12:10:00,45.93,45.95,45.88,45.94,53148.0,43.4644,43.4833,43.417,43.4738,53148.0
2019-08-28 12:20:00,45.95,45.96,45.86,45.86,43970.0,43.4833,43.4928,43.3981,43.3981,43970.0
2019-08-28 12:30:00,45.87,45.91,45.83,45.87,53256.0,43.4076,43.4454,43.3697,43.4076,53256.0
2019-08-28 12:40:00,45.87,45.9,45.86,45.87,34735.0,43.4076,43.436,43.3981,43.4076,34735.0
2019-08-28 12:50:00,45.87,46.01,45.86,45.99,61163.0,43.4076,43.5401,43.3981,43.5211,61163.0
2019-08-28 13:00:00,45.98,45.99,45.85,45.86,39052.0,43.5117,43.5211,43.3887,43.3981,39052.0
2019-08-28 13:10:00,45.85,45.87,45.75,45.85,69312.0,43.3887,43.4076,43.294,43.3887,69312.0
2019-08-28 13:20:00,45.86,45.91,45.85,45.89,32128.0,43.3981,43.4454,43.3887,43.4265,32128.0
2019-08-28 13:30:00,45.88,45.94,45.85,45.91,54764.0,43.417,43.4738,43.3887,43.4454,54764.0
2019-08-28 13:40:00,45.91,46.04,45.87,46.01,67884.0,43.4454,43.5685,43.4076,43.5401,67884.0
2019-08-28 13:50:00,46.01,46.01,45.87,45.88,44508.0,43.5401,43.5401,43.4076,43.417,44508.0
2019-08-28 14:00:00,45.89,45.92,45.83,45.85,48167.0,43.4265,43.4549,43.3697,43.3887,48167.0
2019-08-28 14:10:00,45.85,45.9,45.84,45.9,46244.0,43.3887,43.436,43.3792,43.436,46244.0
2019-08-28 14:20:00,45.9,45.91,45.85,45.89,47035.0,43.436,43.4454,43.3887,43.4265,47035.0
2019-08-28 14:30:00,45.9,45.93,45.84,45.85,61726.0,43.436,43.4644,43.3792,43.3887,61726.0
2019-08-28 14:40:00,45.85,45.92,45.8,45.89,60923.0,43.3887,43.4549,43.3413,43.4265,60923.0
2019-08-28 14:50:00,45.9,45.95,45.89,45.95,41412.0,43.436,43.4833,43.4265,43.4833,41412.0
2019-08-28 15:00:00,45.94,45.95,45.88,45.9,45711.0,43.4738,43.4833,43.417,43.436,45711.0
2019-08-28 15:10:00,45.9,45.95,45.84,45.95,66875.0,43.436,43.4833,43.3792,43.4833,66875.0
2019-08-28 15:20:00,45.95,45.95,45.76,45.76,82975.0,43.4833,43.4833,43.3035,43.3035,82975.0
2019-08-28 15:30:00,45.76,45.8,45.69,45.77,119377.0,43.3035,43.3413,43.2372,43.313,119377.0
2019-08-28 15:40:00,45.78,45.79,45.72,45.77,146364.0,43.3224,43.3319,43.2656,43.313,146364.0
2019-08-28 15:50:00,45.77,45.91,45.76,45.9,633719.0,43.313,43.4454,43.3035,43.436,633719.0
2019-08-29 09:30:00,46.66,47.15,46.63,46.99,255431.0,44.1552,44.6189,44.1268,44.4675,255431.0
2019-08-29 09:40:00,46.99,47.09,46.86,47.08,204531.0,44.4675,44.5621,44.3444,44.5526,204531.0
2019-08-29 09:50:00,47.09,47.2,47.0,47.2,116106.0,44.5621,44.6662,44.4769,44.6662,116106.0
2019-08-29 10:00:00,47.19,47.35,47.13,47.35,207567.0,44.6567,44.8081,44.5999,44.8081,207567.0
2019-08-29 10:10:00,47.34,47.35,47.11,47.22,126985.0,44.7987,44.8081,44.581,44.6851,126985.0
2019-08-29 10:20:00,47.22,47.23,47.14,47.16,87969.0,44.6851,44.6946,44.6094,44.6283,87969.0
2019-08-29 10:30:00,47.16,47.19,46.81,46.96,248905.0,44.6283,44.6567,44.2971,44.4391,248905.0
2019-08-29 10:40:00,46.96,47.09,46.93,47.03,135834.0,44.4391,44.5621,44.4107,44.5053,135834.0
2019-08-29 10:50:00,47.02,47.17,47.01,47.16,109266.0,44.4958,44.6378,44.4864,44.6283,109266.0
2019-08-29 11:00:00,47.16,47.18,47.08,47.11,82338.0,44.6283,44.6473,44.5526,44.581,82338.0
2019-08-29 11:10:00,47.12,47.24,47.11,47.14,74377.0,44.5905,44.704,44.581,44.6094,74377.0
2019-08-29 11:20:00,47.13,47.2,47.08,47.16,86034.0,44.5999,44.6662,44.5526,44.6283,86034.0
2019-08-29 11:30:00,47.16,47.21,47.12,47.19,66733.0,44.6283,44.6756,44.5905,44.6567,66733.0
2019-08-29 11:40:00,47.18,47.26,47.17,47.25,52022.0,44.6473,44.723,44.6378,44.7135,52022.0
2019-08-29 11:50:00,47.25,47.27,47.21,47.25,109462.0,44.7135,44.7324,44.6756,44.7135,109462.0
2019-08-29 12:00:00,47.25,47.27,47.19,47.2,105034.0,44.7135,44.7324,44.6567,44.6662,105034.0
2019-08-29 12:10:00,47.21,47.3,47.21,47.29,83384.0,44.6756,44.7608,44.6756,44.7514,83384.0
2019-08-29 12:20:00,47.29,47.36,47.26,47.3,86182.0,44.7514,44.8176,44.723,44.7608,86182.0
2019-08-29 12:30:00,47.3,47.35,47.28,47.34,94641.0,44.7608,44.8081,44.7419,44.7987,94641.0
2019-08-29 12:40:00,47.34,47.36,47.23,47.27,107461.0,44.7987,44.8176,44.6946,44.7324,107461.0
2019-08-29 12:50:00,47.27,47.36,47.24,47.34,95971.0,44.7324,44.8176,44.704,44.7987,95971.0
2019-08-29 13:00:00,47.34,47.36,47.27,47.28,99455.0,44.7987,44.8176,44.7324,44.7419,99455.0
2019-08-29 13:10:00,47.28,47.33,47.24,47.26,81060.0,44.7419,44.7892,44.704,44.723,81060.0
2019-08-29 13:20:00,47.27,47.29,47.21,47.25,71929.0,44.7324,44.7514,44.6756,44.7135,71929.0
2019-08-29 13:30:00,47.24,47.32,47.2,47.31,81490.0,44.704,44.7797,44.6662,44.7703,81490.0
2019-08-29 13:40:00,47.32,47.33,47.25,47.29,55235.0,44.7797,44.7892,44.7135,44.7514,55235.0
2019-08-29 13:50:00,47.29,47.32,47.25,47.29,60913.0,44.7514,44.7797,44.7135,44.7514,60913.0
2019-08-29 14:00:00,47.29,47.36,47.29,47.34,58720.0,44.7514,44.8176,44.7514,44.7987,58720.0
2019-08-29 14:10:00,47.35,47.39,47.28,47.3,138024.0,44.8081,44.846,44.7419,44.7608,138024.0
2019-08-29 14:20:00,47.29,47.33,47.25,47.31,108913.0,44.7514,44.7892,44.7135,44.7703,108913.0
2019-08-29 14:30:00,47.32,47.37,47.31,47.35,54047.0,44.7797,44.8271,44.7703,44.8081,54047.0
2019-08-29 14:40:00,47.35,47.42,47.34,47.36,153134.0,44.8081,44.8744,44.7987,44.8176,153134.0
2019-08-29 14:50:00,47.36,47.37,47.28,47.32,165987.0,44.8176,44.8271,44.7419,44.7797,165987.0
2019-08-29 15:00:00,47.33,47.35,47.3,47.33,168665.0,44.7892,44.8081,44.7608,44.7892,168665.0
2019-08-29 15:10:00,47.34,47.38,47.33,47.35,128075.0,44.7987,44.8365,44.7892,44.8081,128075.0
2019-08-29 15:20:00,47.36,47.36,47.3,47.3,165776.0,44.8176,44.8176,44.7608,44.7608,165776.0
2019-08-29 15:30:00,47.3,47.35,47.27,47.34,179002.0,44.7608,44.8081,44.7324,44.7987,179002.0
2019-08-29 15:40:00,47.34,47.38,47.33,47.36,223704.0,44.7987,44.8365,44.7892,44.8176,223704.0
2019-08-29 15:50:00,47.36,47.39,47.2,47.32,861558.0,44.8176,44.846,44.6662,44.7797,861558.0
2019-08-30 09:30:00,47.55,47.85,47.39,47.67,286704.0,44.9974,45.2813,44.846,45.111,286704.0
2019-08-30 09:40:00,47.68,47.81,47.61,47.77,124173.0,45.1204,45.2434,45.0542,45.2056,124173.0
2019-08-30 09:50:00,47.77,47.85,47.64,47.7,130841.0,45.2056,45.2813,45.0826,45.1393,130841.0
2019-08-30 10:00:00,47.71,47.89,47.68,47.84,126746.0,45.1488,45.3191,45.1204,45.2718,126746.0
2019-08-30 10:10:00,47.84,47.88,47.71,47.8,208191.0,45.2718,45.3097,45.1488,45.234,208191.0
2019-08-30 10:20:00,47.8,47.85,47.7,47.82,91377.0,45.234,45.2813,45.1393,45.2529,91377.0
2019-08-30 10:30:00,47.81,47.89,47.79,47.87,77692.0,45.2434,45.3191,45.2245,45.3002,77692.0
2019-08-30 10:40:00,47.87,47.94,47.79,47.91,92523.0,45.3002,45.3665,45.2245,45.3381,92523.0
2019-08-30 10:50:00,47.91,47.95,47.83,47.87,144618.0,45.3381,45.3759,45.2624,45.3002,144618.0
2019-08-30 11:00:00,47.87,47.88,47.63,47.75,162881.0,45.3002,45.3097,45.0731,45.1867,162881.0
2019-08-30 11:10:00,47.75,47.76,47.46,47.49,178355.0,45.1867,45.1961,44.9122,44.9406,178355.0
2019-08-30 11:20:00,47.49,47.57,47.42,47.54,133952.0,44.9406,45.0163,44.8744,44.9879,133952.0
2019-08-30 11:30:00,47.54,47.67,47.52,47.65,93448.0,44.9879,45.111,44.969,45.092,93448.0
2019-08-30 11:40:00,47.65,47.72,47.59,47.7,72517.0,45.092,45.1583,45.0352,45.1393,72517.0
2019-08-30 11:50:00,47.71,47.75,47.67,47.73,84470.0,45.1488,45.1867,45.111,45.1677,84470.0
2019-08-30 12:00:00,47.73,47.75,47.64,47.68,89489.0,45.1677,45.1867,45.0826,45.1204,89489.0
2019-08-30 12:10:00,47.68,47.76,47.64,47.73,149224.0,45.1204,45.1961,45.0826,45.1677,149224.0
2019-08-30 12:20:00,47.74,47.83,47.73,47.83,54964.0,45.1772,45.2624,45.1677,45.2624,54964.0
2019-08-30 12:30:00,47.83,47.85,47.76,47.82,57115.0,45.2624,45.2813,45.1961,45.2529,57115.0
2019-08-30 12:40:00,47.83,47.85,47.77,47.78,47240.0,45.2624,45.2813,45.2056,45.215,47240.0
2019-08-30 12:50:00,47.78,47.85,47.75,47.79,50617.0,45.215,45.2813,45.1867,45.2245,50617.0
2019-08-30 13:00:00,47.79,47.84,47.76,47.83,156917.0,45.2245,45.2718,45.1961,45.2624,156917.0
2019-08-30 13:10:00,47.83,47.83,47.73,47.76,85342.0,45.2624,45.2624,45.1677,45.1961,85342.0
2019-08-30 13:20:00,47.76,47.81,47.75,47.8,89835.0,45.1961,45.2434,45.1867,45.234,89835.0
2019-08-30 13:30:00,47.8,47.82,47.74,47.78,159718.0,45.234,45.2529,45.1772,45.215,159718.0
2019-08-30 13:40:00,47.77,47.8,47.72,47.76,66522.0,45.2056,45.234,45.1583,45.1961,66522.0
2019-08-30 13:50:00,47.76,47.76,47.69,47.72,57373.0,45.1961,45.1961,45.1299,45.1583,57373.0
2019-08-30 14:00:00,47.71,47.78,47.71,47.77,56911.0,45.1488,45.215,45.1488,45.2056,56911.0
2019-08-30 14:10:00,47.78,47.83,47.76,47.81,68819.0,45.215,45.2624,45.1961,45.2434,68819.0
2019-08-30 14:20:00,47.81,47.89,47.81,47.87,92018.0,45.2434,45.3191,45.2434,45.3002,92018.0
2019-08-30 14:30:00,47.87,47.89,47.8,47.88,101093.0,45.3002,45.3191,45.234,45.3097,101093.0
2019-08-30 14:40:00,47.88,47.91,47.83,47.89,212897.0,45.3097,45.3381,45.2624,45.3191,212897.0
2019-08-30 14:50:00,47.88,47.91,47.8,47.85,130801.0,45.3097,45.3381,45.234,45.2813,130801.0
2019-08-30 15:00:00,47.86,47.9,47.82,47.88,252701.0,45.2908,45.3286,45.2529,45.3097,252701.0
2019-08-30 15:10:00,47.88,47.93,47.84,47.86,248810.0,45.3097,45.357,45.2718,45.2908,248810.0
2019-08-30 15:20:00,47.86,47.93,47.84,47.86,119895.0,45.2908,45.357,45.2718,45.2908,119895.0
2019-08-30 15:30:00,47.86,47.94,47.85,47.92,154238.0,45.2908,45.3665,45.2813,45.3475,154238.0
2019-08-30 15:40:00,47.92,47.93,47.87,47.9,195504.0,45.3475,45.357,45.3002,45.3286,195504.0
2019-08-30 15:50:00,47.9,48.09,47.9,48.02,1197342.0,45.3286,45.5084,45.3286,45.4422,1197342.0
2019-09-03 09:30:00,47.67,47.73,47.24,47.6,354964.0,45.111,45.1677,44.704,45.0447,354964.0
2019-09-03 09:40:00,47.61,47.68,47.43,47.5,173828.0,45.0542,45.1204,44.8838,44.9501,173828.0
2019-09-03 09:50:00,47.5,47.75,47.5,47.7,182907.0,44.9501,45.1867,44.9501,45.1393,182907.0
2019-09-03 10:00:00,47.7,47.7,47.25,47.4,366633.0,45.1393,45.1393,44.7135,44.8554,366633.0
2019-09-03 10:10:00,47.41,47.45,47.21,47.4,161781.0,44.8649,44.9028,44.6756,44.8554,161781.0
2019-09-03 10:20:00,47.4,47.59,47.4,47.59,108715.0,44.8554,45.0352,44.8554,45.0352,108715.0
2019-09-03 10:30:00,47.59,47.6,47.43,47.55,85974.0,45.0352,45.0447,44.8838,44.9974,85974.0
2019-09-03 10:40:00,47.54,47.77,47.53,47.64,150146.0,44.9879,45.2056,44.9785,45.0826,150146.0
2019-09-03 10:50:00,47.66,47.75,47.63,47.74,82942.0,45.1015,45.1867,45.0731,45.1772,82942.0
2019-09-03 11:00:00,47.73,47.76,47.65,47.67,162238.0,45.1677,45.1961,45.092,45.111,162238.0
2019-09-03 11:10:00,47.68,47.68,47.47,47.53,150324.0,45.1204,45.1204,44.9217,44.9785,150324.0
2019-09-03 11:20:00,47.54,47.66,47.53,47.62,151348.0,44.9879,45.1015,44.9785,45.0636,151348.0
2019-09-03 11:30:00,47.62,47.74,47.54,47.67,93776.0,45.0636,45.1772,44.9879,45.111,93776.0
2019-09-03 11:40:00,47.66,47.69,47.56,47.68,144870.0,45.1015,45.1299,45.0069,45.1204,144870.0
2019-09-03 11:50:00,47.67,47.68,47.54,47.59,58725.0,45.111,45.1204,44.9879,45.0352,58725.0
2019-09-03 12:00:00,47.58,47.64,47.51,47.52,57071.0,45.0258,45.0826,44.9595,44.969,57071.0
2019-09-03 12:10:00,47.53,47.61,47.51,47.59,43026.0,44.9785,45.0542,44.9595,45.0352,43026.0
2019-09-03 12:20:00,47.59,47.62,47.51,47.52,43138.0,45.0352,45.0636,44.9595,44.969,43138.0
2019-09-03 12:30:00,47.51,47.52,47.43,47.5,35597.0,44.9595,44.969,44.8838,44.9501,35597.0
2019-09-03 12:40:00,47.49,47.55,47.43,47.51,43451.0,44.9406,44.9974,44.8838,44.9595,43451.0
2019-09-03 12:50:00,47.5,47.5,47.24,47.27,109435.0,44.9501,44.9501,44.704,44.7324,109435.0
2019-09-03 13:00:00,47.28,47.32,47.2,47.29,47753.0,44.7419,44.7797,44.6662,44.7514,47753.0
2019-09-03 13:10:00,47.28,47.31,47.22,47.28,81341.0,44.7419,44.7703,44.6851,44.7419,81341.0
2019-09-03 13:20:00,47.28,47.29,47.2,47.22,109647.0,44.7419,44.7514,44.6662,44.6851,109647.0
2019-09-03 13:30:00,47.22,47.34,47.21,47.33,96863.0,44.6851,44.7987,44.6756,44.7892,96863.0
2019-09-03 13:40:00,47.33,47.35,47.27,47.32,69485.0,44.7892,44.8081,44.7324,44.7797,69485.0
2019-09-03 13:50:00,47.32,47.35,47.27,47.32,72106.0,44.7797,44.8081,44.7324,44.7797,72106.0
2019-09-03 14:00:00,47.32,47.36,47.29,47.3,52694.0,44.7797,44.8176,44.7514,44.7608,52694.0
2019-09-03 14:10:00,47.3,47.32,47.18,47.19,99421.0,44.7608,44.7797,44.6473,44.6567,99421.0
2019-09-03 14:20:00,47.2,47.23,47.16,47.22,41409.0,44.6662,44.6946,44.6283,44.6851,41409.0
2019-09-03 14:30:00,47.22,47.28,47.22,47.22,72132.0,44.6851,44.7419,44.6851,44.6851,72132.0
2019-09-03 14:40:00,47.23,47.33,47.21,47.31,86690.0,44.6946,44.7892,44.6756,44.7703,86690.0
2019-09-03 14:50:00,47.32,47.41,47.29,47.41,82871.0,44.7797,44.8649,44.7514,44.8649,82871.0
2019-09-03 15:00:00,47.41,47.42,47.31,47.39,114176.0,44.8649,44.8744,44.7703,44.846,114176.0
2019-09-03 15:10:00,47.4,47.51,47.38,47.49,70331.0,44.8554,44.9595,44.8365,44.9406,70331.0
2019-09-03 15:20:00,47.49,47.53,47.47,47.48,175961.0,44.9406,44.9785,44.9217,44.9312,175961.0
2019-09-03 15:30:00,47.48,47.53,47.47,47.51,154613.0,44.9312,44.9785,44.9217,44.9595,154613.0
2019-09-03 15:40:00,47.52,47.61,47.51,47.59,232483.0,44.969,45.0542,44.9595,45.0352,232483.0
2019-09-03 15:50:00,47.59,47.63,47.5,47.61,1091868.0,45.0352,45.0731,44.9501,45.0542,1091868.0
2019-09-04 09:30:00,48.55,49.2,48.4,49.16,774925.0,45.9437,46.5588,45.8018,46.521,774925.0
2019-09-04 09:40:00,49.16,49.28,49.01,49.07,201687.0,46.521,46.6345,46.379,46.4358,201687.0
2019-09-04 09:50:00,49.08,49.33,49.06,49.3,220497.0,46.4453,46.6818,46.4263,46.6535,220497.0
2019-09-04 10:00:00,49.3,49.4,49.26,49.28,192455.0,46.6535,46.7481,46.6156,46.6345,192455.0
2019-09-04 10:10:00,49.27,49.38,49.18,49.38,295952.0,46.6251,46.7292,46.5399,46.7292,295952.0
2019-09-04 10:20:00,49.38,49.51,49.37,49.44,304737.0,46.7292,46.8522,46.7197,46.7859,304737.0
2019-09-04 10:30:00,49.44,49.45,49.33,49.33,167530.0,46.7859,46.7954,46.6818,46.6818,167530.0
2019-09-04 10:40:00,49.34,49.37,49.25,49.31,148141.0,46.6913,46.7197,46.6061,46.6629,148141.0
2019-09-04 10:50:00,49.31,49.37,49.3,49.36,161932.0,46.6629,46.7197,46.6535,46.7102,161932.0
2019-09-04 11:00:00,49.36,49.39,49.17,49.18,153575.0,46.7102,46.7386,46.5304,46.5399,153575.0
2019-09-04 11:10:00,49.18,49.18,49.0,49.06,178480.0,46.5399,46.5399,46.3696,46.4263,178480.0
2019-09-04 11:20:00,49.07,49.1,48.97,49.02,218212.0,46.4358,46.4642,46.3412,46.3885,218212.0
2019-09-04 11:30:00,49.01,49.18,48.98,49.05,273116.0,46.379,46.5399,46.3506,46.4169,273116.0
2019-09-04 11:40:00,49.05,49.21,49.05,49.21,110297.0,46.4169,46.5683,46.4169,46.5683,110297.0
2019-09-04 11:50:00,49.21,49.23,49.1,49.18,110026.0,46.5683,46.5872,46.4642,46.5399,110026.0
2019-09-04 12:00:00,49.17,49.19,49.09,49.12,104541.0,46.5304,46.5494,46.4547,46.4831,104541.0
2019-09-04 12:10:00,49.13,49.16,49.0,49.01,106973.0,46.4926,46.521,46.3696,46.379,106973.0
2019-09-04 12:20:00,49.01,49.05,48.96,49.02,113166.0,46.379,46.4169,46.3317,46.3885,113166.0
2019-09-04 12:30:00,49.01,49.07,49.0,49.03,84610.0,46.379,46.4358,46.3696,46.3979,84610.0
2019-09-04 12:40:00,49.02,49.34,49.01,49.3,144500.0,46.3885,46.6913,46.379,46.6535,144500.0
2019-09-04 12:50:00,49.3,49.32,49.18,49.2,115865.0,46.6535,46.6724,46.5399,46.5588,115865.0
2019-09-04 13:00:00,49.21,49.29,49.16,49.27,79742.0,46.5683,46.644,46.521,46.6251,79742.0
2019-09-04 13:10:00,49.26,49.32,49.16,49.17,97478.0,46.6156,46.6724,46.521,46.5304,97478.0
2019-09-04 13:20:00,49.18,49.21,49.16,49.18,66437.0,46.5399,46.5683,46.521,46.5399,66437.0
2019-09-04 13:30:00,49.17,49.18,49.08,49.11,105053.0,46.5304,46.5399,46.4453,46.4737,105053.0
2019-09-04 13:40:00,49.11,49.11,49.0,49.05,89470.0,46.4737,46.4737,46.3696,46.4169,89470.0
2019-09-04 13:50:00,49.05,49.05,48.97,49.0,93029.0,46.4169,46.4169,46.3412,46.3696,93029.0
2019-09-04 14:00:00,49.0,49.06,48.97,49.01,90627.0,46.3696,46.4263,46.3412,46.379,90627.0
2019-09-04 14:10:00,49.01,49.15,48.93,49.13,130060.0,46.379,46.5115,46.3033,46.4926,130060.0
2019-09-04 14:20:00,49.12,49.2,49.12,49.17,142087.0,46.4831,46.5588,46.4831,46.5304,142087.0
2019-09-04 14:30:00,49.18,49.21,49.1,49.14,196160.0,46.5399,46.5683,46.4642,46.502,196160.0
2019-09-04 14:40:00,49.14,49.15,49.04,49.05,119375.0,46.502,46.5115,46.4074,46.4169,119375.0
2019-09-04 14:50:00,49.05,49.12,49.01,49.01,245049.0,46.4169,46.4831,46.379,46.379,245049.0
2019-09-04 15:00:00,49.02,49.05,49.0,49.04,112464.0,46.3885,46.4169,46.3696,46.4074,112464.0
2019-09-04 15:10:00,49.04,49.1,49.01,49.09,116847.0,46.4074,46.4642,46.379,46.4547,116847.0
2019-09-04 15:20:00,49.09,49.18,49.07,49.17,142836.0,46.4547,46.5399,46.4358,46.5304,142836.0
2019-09-04 15:30:00,49.17,49.39,49.17,49.39,328572.0,46.5304,46.7386,46.5304,46.7386,328572.0
2019-09-04 15:40:00,49.38,49.48,49.38,49.44,539501.0,46.7292,46.8238,46.7292,46.7859,539501.0
2019-09-04 15:50:00,49.44,49.56,49.43,49.52,1162426.0,46.7859,46.8995,46.7765,46.8616,1162426.0
2019-09-05 09:30:00,50.63,51.44,50.46,51.35,968549.0,47.9121,48.6786,47.7512,48.5934,968549.0
2019-09-05 09:40:00,51.36,51.49,51.09,51.44,432666.0,48.6029,48.7259,48.3474,48.6786,432666.0
2019-09-05 09:50:00,51.45,51.53,51.38,51.45,317449.0,48.688,48.7637,48.6218,48.688,317449.0
2019-09-05 10:00:00,51.51,51.72,51.44,51.53,458527.0,48.7448,48.9435,48.6786,48.7637,458527.0
2019-09-05 10:10:00,51.54,51.59,51.42,51.59,201198.0,48.7732,48.8205,48.6596,48.8205,201198.0
2019-09-05 10:20:00,51.59,51.73,51.48,51.52,273390.0,48.8205,48.953,48.7164,48.7543,273390.0
2019-09-05 10:30:00,51.52,51.66,51.41,51.46,296414.0,48.7543,48.8868,48.6502,48.6975,296414.0
2019-09-05 10:40:00,51.45,51.59,51.31,51.33,391724.0,48.688,48.8205,48.5555,48.5745,391724.0
2019-09-05 10:50:00,51.33,51.49,51.3,51.32,273011.0,48.5745,48.7259,48.5461,48.565,273011.0
2019-09-05 11:00:00,51.31,51.41,51.18,51.28,269487.0,48.5555,48.6502,48.4325,48.5272,269487.0
2019-09-05 11:10:00,51.28,51.36,51.2,51.26,159085.0,48.5272,48.6029,48.4515,48.5082,159085.0
2019-09-05 11:20:00,51.26,51.34,51.21,51.23,161587.0,48.5082,48.5839,48.4609,48.4798,161587.0
2019-09-05 11:30:00,51.22,51.22,51.11,51.16,218458.0,48.4704,48.4704,48.3663,48.4136,218458.0
2019-09-05 11:40:00,51.17,51.19,51.07,51.14,101936.0,48.4231,48.442,48.3284,48.3947,101936.0
2019-09-05 11:50:00,51.14,51.18,51.1,51.13,140722.0,48.3947,48.4325,48.3568,48.3852,140722.0
2019-09-05 12:00:00,51.13,51.17,50.97,50.99,148442.0,48.3852,48.4231,48.2338,48.2527,148442.0
2019-09-05 12:10:00,51.0,51.03,50.9,50.91,93285.0,48.2622,48.2906,48.1676,48.177,93285.0
2019-09-05 12:20:00,50.91,50.92,50.82,50.84,104201.0,48.177,48.1865,48.0919,48.1108,104201.0
2019-09-05 12:30:00,50.85,50.85,50.73,50.82,134807.0,48.1202,48.1202,48.0067,48.0919,134807.0
2019-09-05 12:40:00,50.82,50.88,50.8,50.86,104408.0,48.0919,48.1486,48.0729,48.1297,104408.0
2019-09-05 12:50:00,50.85,50.88,50.77,50.81,113441.0,48.1202,48.1486,48.0445,48.0824,113441.0
2019-09-05 13:00:00,50.8,50.86,50.66,50.7,123608.0,48.0729,48.1297,47.9404,47.9783,123608.0
2019-09-05 13:10:00,50.69,50.72,50.61,50.66,92324.0,47.9688,47.9972,47.8931,47.9404,92324.0
2019-09-05 13:20:00,50.66,50.74,50.65,50.7,104251.0,47.9404,48.0161,47.931,47.9783,104251.0
2019-09-05 13:30:00,50.7,50.7,50.64,50.68,66914.0,47.9783,47.9783,47.9215,47.9594,66914.0
2019-09-05 13:40:00,50.68,50.73,50.66,50.66,97127.0,47.9594,48.0067,47.9404,47.9404,97127.0
2019-09-05 13:50:00,50.66,50.67,50.62,50.63,69386.0,47.9404,47.9499,47.9026,47.9121,69386.0
2019-09-05 14:00:00,50.64,50.65,50.52,50.54,81546.0,47.9215,47.931,47.808,47.8269,81546.0
2019-09-05 14:10:00,50.54,50.6,50.51,50.51,120055.0,47.8269,47.8837,47.7985,47.7985,120055.0
2019-09-05 14:20:00,50.52,50.53,50.45,50.52,81665.0,47.808,47.8174,47.7417,47.808,81665.0
2019-09-05 14:30:00,50.52,50.59,50.5,50.57,91203.0,47.808,47.8742,47.789,47.8553,91203.0
2019-09-05 14:40:00,50.56,50.66,50.54,50.55,155695.0,47.8458,47.9404,47.8269,47.8363,155695.0
2019-09-05 14:50:00,50.55,50.59,50.51,50.52,97465.0,47.8363,47.8742,47.7985,47.808,97465.0
2019-09-05 15:00:00,50.51,50.57,50.47,50.47,134807.0,47.7985,47.8553,47.7606,47.7606,134807.0
2019-09-05 15:10:00,50.48,50.49,50.45,50.48,89404.0,47.7701,47.7796,47.7417,47.7701,89404.0
2019-09-05 15:20:00,50.48,50.53,50.43,50.44,230090.0,47.7701,47.8174,47.7228,47.7323,230090.0
2019-09-05 15:30:00,50.45,50.49,50.38,50.39,277966.0,47.7417,47.7796,47.6755,47.6849,277966.0
2019-09-05 15:40:00,50.4,50.4,50.27,50.3,542814.0,47.6944,47.6944,47.5714,47.5998,542814.0
2019-09-05 15:50:00,50.3,50.41,50.27,50.35,664862.0,47.5998,47.7039,47.5714,47.6471,664862.0
2019-09-06 09:30:00,50.47,50.47,49.8,49.95,378932.0,47.7606,47.7606,47.1266,47.2686,378932.0
2019-09-06 09:40:00,49.95,50.43,49.89,50.4,231238.0,47.2686,47.7228,47.2118,47.6944,231238.0
2019-09-06 09:50:00,50.4,50.4,50.03,50.07,135565.0,47.6944,47.6944,47.3443,47.3821,135565.0
2019-09-06 10:00:00,50.08,50.28,50.08,50.21,124335.0,47.3916,47.5808,47.3916,47.5146,124335.0
2019-09-06 10:10:00,50.2,50.26,50.13,50.23,104052.0,47.5051,47.5619,47.4389,47.5335,104052.0
2019-09-06 10:20:00,50.24,50.32,50.22,50.3,78634.0,47.543,47.6187,47.5241,47.5998,78634.0
2019-09-06 10:30:00,50.31,50.4,50.22,50.37,100607.0,47.6092,47.6944,47.5241,47.666,100607.0
2019-09-06 10:40:00,50.37,50.44,50.34,50.43,62804.0,47.666,47.7323,47.6376,47.7228,62804.0
2019-09-06 10:50:00,50.44,50.45,50.32,50.4,74287.0,47.7323,47.7417,47.6187,47.6944,74287.0
2019-09-06 11:00:00,50.4,50.5,50.37,50.41,105478.0,47.6944,47.789,47.666,47.7039,105478.0
2019-09-06 11:10:00,50.41,50.45,50.34,50.39,70249.0,47.7039,47.7417,47.6376,47.6849,70249.0
2019-09-06 11:20:00,50.38,50.41,50.37,50.4,59269.0,47.6755,47.7039,47.666,47.6944,59269.0
2019-09-06 11:30:00,50.4,50.42,50.33,50.38,84860.0,47.6944,47.7133,47.6282,47.6755,84860.0
2019-09-06 11:40:00,50.38,50.38,50.31,50.34,104022.0,47.6755,47.6755,47.6092,47.6376,104022.0
2019-09-06 11:50:00,50.34,50.35,50.24,50.28,78331.0,47.6376,47.6471,47.543,47.5808,78331.0
2019-09-06 12:00:00,50.28,50.36,50.26,50.34,56546.0,47.5808,47.6565,47.5619,47.6376,56546.0
2019-09-06 12:10:00,50.34,50.35,50.3,50.33,67404.0,47.6376,47.6471,47.5998,47.6282,67404.0
2019-09-06 12:20:00,50.32,50.34,50.26,50.33,107718.0,47.6187,47.6376,47.5619,47.6282,107718.0
2019-09-06 12:30:00,50.33,50.34,50.29,50.33,70052.0,47.6282,47.6376,47.5903,47.6282,70052.0
2019-09-06 12:40:00,50.33,50.36,50.26,50.29,73815.0,47.6282,47.6565,47.5619,47.5903,73815.0
2019-09-06 12:50:00,50.28,50.29,50.19,50.22,83351.0,47.5808,47.5903,47.4957,47.5241,83351.0
2019-09-06 13:00:00,50.23,50.31,50.21,50.28,162402.0,47.5335,47.6092,47.5146,47.5808,162402.0
2019-09-06 13:10:00,50.28,50.36,50.28,50.33,85200.0,47.5808,47.6565,47.5808,47.6282,85200.0
2019-09-06 13:20:00,50.33,50.44,50.33,50.43,206905.0,47.6282,47.7323,47.6282,47.7228,206905.0
2019-09-06 13:30:00,50.43,50.46,50.4,50.43,70555.0,47.7228,47.7512,47.6944,47.7228,70555.0
2019-09-06 13:40:00,50.43,50.43,50.34,50.36,67368.0,47.7228,47.7228,47.6376,47.6565,67368.0
2019-09-06 13:50:00,50.35,50.4,50.34,50.38,78146.0,47.6471,47.6944,47.6376,47.6755,78146.0
2019-09-06 14:00:00,50.38,50.4,50.33,50.34,75654.0,47.6755,47.6944,47.6282,47.6376,75654.0
2019-09-06 14:10:00,50.34,50.38,50.32,50.36,100086.0,47.6376,47.6755,47.6187,47.6565,100086.0
2019-09-06 14:20:00,50.36,50.39,50.34,50.38,94948.0,47.6565,47.6849,47.6376,47.6755,94948.0
2019-09-06 14:30:00,50.39,50.41,50.34,50.35,70559.0,47.6849,47.7039,47.6376,47.6471,70559.0
2019-09-06 14:40:00,50.36,50.39,50.34,50.35,92167.0,47.6565,47.6849,47.6376,47.6471,92167.0
2019-09-06 14:50:00,50.36,50.38,50.34,50.36,115099.0,47.6565,47.6755,47.6376,47.6565,115099.0
2019-09-06 15:00:00,50.36,50.38,50.32,50.32,172495.0,47.6565,47.6755,47.6187,47.6187,172495.0
2019-09-06 15:10:00,50.33,50.34,50.29,50.3,82002.0,47.6282,47.6376,47.5903,47.5998,82002.0
2019-09-06 15:20:00,50.3,50.31,50.25,50.28,149051.0,47.5998,47.6092,47.5525,47.5808,149051.0
2019-09-06 15:30:00,50.28,50.29,50.21,50.26,165121.0,47.5808,47.5903,47.5146,47.5619,165121.0
2019-09-06 15:40:00,50.25,50.26,50.2,50.23,250498.0,47.5525,47.5619,47.5051,47.5335,250498.0
2019-09-06 15:50:00,50.23,50.23,50.07,50.09,1104751.0,47.5335,47.5335,47.3821,47.401,1104751.0
2019-09-09 09:30:00,50.28,50.56,50.2,50.29,301615.0,47.5808,47.8458,47.5051,47.5903,301615.0
2019-09-09 09:40:00,50.31,50.38,50.19,50.38,200575.0,47.6092,47.6755,47.4957,47.6755,200575.0
2019-09-09 09:50:00,50.37,50.43,50.18,50.27,206670.0,47.666,47.7228,47.4862,47.5714,206670.0
2019-09-09 10:00:00,50.28,50.36,50.02,50.02,251554.0,47.5808,47.6565,47.3348,47.3348,251554.0
2019-09-09 10:10:00,50.02,50.32,49.96,50.26,301264.0,47.3348,47.6187,47.278,47.5619,301264.0
2019-09-09 10:20:00,50.26,50.39,50.22,50.36,123130.0,47.5619,47.6849,47.5241,47.6565,123130.0
2019-09-09 10:30:00,50.36,50.47,50.34,50.47,144581.0,47.6565,47.7606,47.6376,47.7606,144581.0
2019-09-09 10:40:00,50.47,50.62,50.45,50.61,155045.0,47.7606,47.9026,47.7417,47.8931,155045.0
2019-09-09 10:50:00,50.62,50.71,50.61,50.61,182693.0,47.9026,47.9878,47.8931,47.8931,182693.0
2019-09-09 11:00:00,50.61,50.76,50.6,50.73,160495.0,47.8931,48.0351,47.8837,48.0067,160495.0
2019-09-09 11:10:00,50.73,50.76,50.66,50.68,82248.0,48.0067,48.0351,47.9404,47.9594,82248.0
2019-09-09 11:20:00,50.69,50.74,50.68,50.71,122535.0,47.9688,48.0161,47.9594,47.9878,122535.0
2019-09-09 11:30:00,50.71,50.79,50.65,50.77,176780.0,47.9878,48.0635,47.931,48.0445,176780.0
2019-09-09 11:40:00,50.77,50.79,50.72,50.77,109676.0,48.0445,48.0635,47.9972,48.0445,109676.0
2019-09-09 11:50:00,50.77,50.77,50.72,50.77,61367.0,48.0445,48.0445,47.9972,48.0445,61367.0
2019-09-09 12:00:00,50.77,50.8,50.65,50.68,62218.0,48.0445,48.0729,47.931,47.9594,62218.0
2019-09-09 12:10:00,50.67,50.69,50.48,50.49,95007.0,47.9499,47.9688,47.7701,47.7796,95007.0
2019-09-09 12:20:00,50.48,50.51,50.35,50.37,121668.0,47.7701,47.7985,47.6471,47.666,121668.0
2019-09-09 12:30:00,50.37,50.37,50.15,50.22,76509.0,47.666,47.666,47.4578,47.5241,76509.0
2019-09-09 12:40:00,50.22,50.35,50.22,50.29,56281.0,47.5241,47.6471,47.5241,47.5903,56281.0
2019-09-09 12:50:00,50.3,50.33,50.26,50.29,79933.0,47.5998,47.6282,47.5619,47.5903,79933.0
2019-09-09 13:00:00,50.28,50.39,50.26,50.39,54024.0,47.5808,47.6849,47.5619,47.6849,54024.0
2019-09-09 13:10:00,50.4,50.4,50.3,50.3,38624.0,47.6944,47.6944,47.5998,47.5998,38624.0
2019-09-09 13:20:00,50.3,50.31,50.21,50.22,32299.0,47.5998,47.6092,47.5146,47.5241,32299.0
2019-09-09 13:30:00,50.22,50.22,50.12,50.16,56310.0,47.5241,47.5241,47.4294,47.4673,56310.0
2019-09-09 13:40:00,50.16,50.21,50.1,50.21,49546.0,47.4673,47.5146,47.4105,47.5146,49546.0
2019-09-09 13:50:00,50.2,50.35,50.2,50.32,72198.0,47.5051,47.6471,47.5051,47.6187,72198.0
2019-09-09 14:00:00,50.31,50.34,50.26,50.29,76908.0,47.6092,47.6376,47.5619,47.5903,76908.0
2019-09-09 14:10:00,50.28,50.43,50.23,50.43,106712.0,47.5808,47.7228,47.5335,47.7228,106712.0
2019-09-09 14:20:00,50.43,50.47,50.38,50.41,147069.0,47.7228,47.7606,47.6755,47.7039,147069.0
2019-09-09 14:30:00,50.41,50.54,50.38,50.53,105339.0,47.7039,47.8269,47.6755,47.8174,105339.0
2019-09-09 14:40:00,50.52,50.52,50.46,50.48,56507.0,47.808,47.808,47.7512,47.7701,56507.0
2019-09-09 14:50:00,50.49,50.57,50.45,50.54,73394.0,47.7796,47.8553,47.7417,47.8269,73394.0
2019-09-09 15:00:00,50.55,50.66,50.49,50.57,154558.0,47.8363,47.9404,47.7796,47.8553,154558.0
2019-09-09 15:10:00,50.56,50.68,50.55,50.66,118956.0,47.8458,47.9594,47.8363,47.9404,118956.0
2019-09-09 15:20:00,50.67,50.67,50.59,50.6,101561.0,47.9499,47.9499,47.8742,47.8837,101561.0
2019-09-09 15:30:00,50.6,50.63,50.57,50.61,151057.0,47.8837,47.9121,47.8553,47.8931,151057.0
2019-09-09 15:40:00,50.61,50.62,50.52,50.57,147197.0,47.8931,47.9026,47.808,47.8553,147197.0
2019-09-09 15:50:00,50.57,50.68,50.57,50.66,579772.0,47.8553,47.9594,47.8553,47.9404,579772.0
2019-09-10 09:30:00,50.4,50.49,49.89,49.89,301081.0,47.6944,47.7796,47.2118,47.2118,301081.0
2019-09-10 09:40:00,49.89,49.96,49.73,49.84,186137.0,47.2118,47.278,47.0604,47.1645,186137.0
2019-09-10 09:50:00,49.85,50.04,49.76,50.0,113387.0,47.1739,47.3537,47.0888,47.3159,113387.0
2019-09-10 10:00:00,50.0,50.17,49.99,50.04,166975.0,47.3159,47.4767,47.3064,47.3537,166975.0
2019-09-10 10:10:00,50.05,50.06,49.83,49.86,139149.0,47.3632,47.3727,47.155,47.1834,139149.0
2019-09-10 10:20:00,49.86,49.92,49.79,49.9,121026.0,47.1834,47.2402,47.1171,47.2212,121026.0
2019-09-10 10:30:00,49.9,50.04,49.82,49.86,301323.0,47.2212,47.3537,47.1455,47.1834,301323.0
2019-09-10 10:40:00,49.87,49.93,49.79,49.84,148514.0,47.1929,47.2496,47.1171,47.1645,148514.0
2019-09-10 10:50:00,49.85,49.91,49.69,49.78,195290.0,47.1739,47.2307,47.0225,47.1077,195290.0
2019-09-10 11:00:00,49.78,49.82,49.76,49.77,122393.0,47.1077,47.1455,47.0888,47.0982,122393.0
2019-09-10 11:10:00,49.77,49.87,49.69,49.87,243575.0,47.0982,47.1929,47.0225,47.1929,243575.0
2019-09-10 11:20:00,49.87,49.94,49.75,49.77,227395.0,47.1929,47.2591,47.0793,47.0982,227395.0
2019-09-10 11:30:00,49.77,49.8,49.69,49.74,102618.0,47.0982,47.1266,47.0225,47.0698,102618.0
2019-09-10 11:40:00,49.73,49.95,49.62,49.9,152703.0,47.0604,47.2686,46.9563,47.2212,152703.0
2019-09-10 11:50:00,49.91,50.02,49.88,49.95,176480.0,47.2307,47.3348,47.2023,47.2686,176480.0
2019-09-10 12:00:00,49.98,49.98,49.82,49.86,81481.0,47.2969,47.2969,47.1455,47.1834,81481.0
2019-09-10 12:10:00,49.85,49.99,49.81,49.97,63934.0,47.1739,47.3064,47.1361,47.2875,63934.0
2019-09-10 12:20:00,49.97,50.13,49.97,50.11,107788.0,47.2875,47.4389,47.2875,47.42,107788.0
2019-09-10 12:30:00,50.11,50.13,50.0,50.0,54995.0,47.42,47.4389,47.3159,47.3159,54995.0
2019-09-10 12:40:00,50.0,50.19,49.97,50.18,76934.0,47.3159,47.4957,47.2875,47.4862,76934.0
2019-09-10 12:50:00,50.19,50.23,50.1,50.12,48184.0,47.4957,47.5335,47.4105,47.4294,48184.0
2019-09-10 13:00:00,50.14,50.16,50.07,50.1,48428.0,47.4484,47.4673,47.3821,47.4105,48428.0
2019-09-10 13:10:00,50.09,50.14,50.01,50.04,53785.0,47.401,47.4484,47.3253,47.3537,53785.0
2019-09-10 13:20:00,50.04,50.13,50.03,50.1,49066.0,47.3537,47.4389,47.3443,47.4105,49066.0
2019-09-10 13:30:00,50.1,50.19,50.09,50.15,54585.0,47.4105,47.4957,47.401,47.4578,54585.0
2019-09-10 13:40:00,50.15,50.18,50.12,50.13,46667.0,47.4578,47.4862,47.4294,47.4389,46667.0
2019-09-10 13:50:00,50.13,50.16,49.98,49.99,87532.0,47.4389,47.4673,47.2969,47.3064,87532.0
2019-09-10 14:00:00,49.98,50.03,49.95,49.98,52422.0,47.2969,47.3443,47.2686,47.2969,52422.0
2019-09-10 14:10:00,49.97,50.02,49.95,49.97,53740.0,47.2875,47.3348,47.2686,47.2875,53740.0
2019-09-10 14:20:00,49.96,50.02,49.93,49.98,90458.0,47.278,47.3348,47.2496,47.2969,90458.0
2019-09-10 14:30:00,49.98,50.04,49.96,49.99,94335.0,47.2969,47.3537,47.278,47.3064,94335.0
2019-09-10 14:40:00,50.0,50.01,49.92,49.92,78444.0,47.3159,47.3253,47.2402,47.2402,78444.0
2019-09-10 14:50:00,49.92,50.07,49.91,50.07,100912.0,47.2402,47.3821,47.2307,47.3821,100912.0
2019-09-10 15:00:00,50.07,50.09,50.02,50.03,120137.0,47.3821,47.401,47.3348,47.3443,120137.0
2019-09-10 15:10:00,50.03,50.05,50.02,50.03,103845.0,47.3443,47.3632,47.3348,47.3443,103845.0
2019-09-10 15:20:00,50.03,50.04,49.97,49.98,86787.0,47.3443,47.3537,47.2875,47.2969,86787.0
2019-09-10 15:30:00,49.98,50.01,49.97,49.98,90567.0,47.2969,47.3253,47.2875,47.2969,90567.0
2019-09-10 15:40:00,49.98,50.07,49.98,50.02,512629.0,47.2969,47.3821,47.2969,47.3348,512629.0
2019-09-10 15:50:00,50.03,50.19,49.99,50.18,828671.0,47.3443,47.4957,47.3064,47.4862,828671.0
2019-09-11 09:30:00,50.43,50.58,50.21,50.34,196740.0,47.7228,47.8647,47.5146,47.6376,196740.0
2019-09-11 09:40:00,50.36,50.43,50.01,50.29,132369.0,47.6565,47.7228,47.3253,47.5903,132369.0
2019-09-11 09:50:00,50.29,50.42,50.26,50.4,104480.0,47.5903,47.7133,47.5619,47.6944,104480.0
2019-09-11 10:00:00,50.4,50.53,50.37,50.46,94645.0,47.6944,47.8174,47.666,47.7512,94645.0
2019-09-11 10:10:00,50.45,50.57,50.38,50.51,62268.0,47.7417,47.8553,47.6755,47.7985,62268.0
2019-09-11 10:20:00,50.53,50.55,50.44,50.48,46193.0,47.8174,47.8363,47.7323,47.7701,46193.0
2019-09-11 10:30:00,50.48,50.61,50.46,50.57,134130.0,47.7701,47.8931,47.7512,47.8553,134130.0
2019-09-11 10:40:00,50.58,50.76,50.51,50.74,138851.0,47.8647,48.0351,47.7985,48.0161,138851.0
2019-09-11 10:50:00,50.75,50.85,50.72,50.85,124827.0,48.0256,48.1202,47.9972,48.1202,124827.0
2019-09-11 11:00:00,50.85,50.98,50.78,50.93,209557.0,48.1202,48.2433,48.054,48.1959,209557.0
2019-09-11 11:10:00,50.93,51.0,50.92,50.97,328278.0,48.1959,48.2622,48.1865,48.2338,328278.0
2019-09-11 11:20:00,50.96,51.07,50.89,50.99,278021.0,48.2243,48.3284,48.1581,48.2527,278021.0
2019-09-11 11:30:00,50.99,51.06,50.98,51.02,128482.0,48.2527,48.319,48.2433,48.2811,128482.0
2019-09-11 11:40:00,51.02,51.04,50.98,51.02,98677.0,48.2811,48.3,48.2433,48.2811,98677.0
2019-09-11 11:50:00,51.01,51.04,50.98,51.02,71536.0,48.2717,48.3,48.2433,48.2811,71536.0
2019-09-11 12:00:00,51.02,51.15,51.01,51.14,177257.0,48.2811,48.4041,48.2717,48.3947,177257.0
2019-09-11 12:10:00,51.14,51.2,51.08,51.11,88497.0,48.3947,48.4515,48.3379,48.3663,88497.0
2019-09-11 12:20:00,51.11,51.2,51.04,51.17,137454.0,48.3663,48.4515,48.3,48.4231,137454.0
2019-09-11 12:30:00,51.17,51.27,51.17,51.26,125224.0,48.4231,48.5177,48.4231,48.5082,125224.0
2019-09-11 12:40:00,51.27,51.27,51.12,51.13,93909.0,48.5177,48.5177,48.3757,48.3852,93909.0
2019-09-11 12:50:00,51.12,51.26,51.1,51.16,105692.0,48.3757,48.5082,48.3568,48.4136,105692.0
2019-09-11 13:00:00,51.15,51.22,51.11,51.2,106016.0,48.4041,48.4704,48.3663,48.4515,106016.0
2019-09-11 13:10:00,51.2,51.26,51.14,51.15,170422.0,48.4515,48.5082,48.3947,48.4041,170422.0
2019-09-11 13:20:00,51.16,51.27,51.15,51.18,106315.0,48.4136,48.5177,48.4041,48.4325,106315.0
2019-09-11 13:30:00,51.19,51.31,51.18,51.28,128802.0,48.442,48.5555,48.4325,48.5272,128802.0
2019-09-11 13:40:00,51.28,51.28,51.1,51.11,75092.0,48.5272,48.5272,48.3568,48.3663,75092.0
2019-09-11 13:50:00,51.11,51.38,51.08,51.33,213438.0,48.3663,48.6218,48.3379,48.5745,213438.0
2019-09-11 14:00:00,51.33,51.33,51.24,51.29,78841.0,48.5745,48.5745,48.4893,48.5366,78841.0
2019-09-11 14:10:00,51.29,51.29,51.23,51.27,52521.0,48.5366,48.5366,48.4798,48.5177,52521.0
2019-09-11 14:20:00,51.26,51.34,51.23,51.26,100529.0,48.5082,48.5839,48.4798,48.5082,100529.0
2019-09-11 14:30:00,51.26,51.31,51.22,51.31,54024.0,48.5082,48.5555,48.4704,48.5555,54024.0
2019-09-11 14:40:00,51.3,51.36,51.25,51.26,79880.0,48.5461,48.6029,48.4988,48.5082,79880.0
2019-09-11 14:50:00,51.25,51.36,51.24,51.35,99659.0,48.4988,48.6029,48.4893,48.5934,99659.0
2019-09-11 15:00:00,51.35,51.48,51.34,51.47,202488.0,48.5934,48.7164,48.5839,48.707,202488.0
2019-09-11 15:10:00,51.46,51.49,51.43,51.45,173459.0,48.6975,48.7259,48.6691,48.688,173459.0
2019-09-11 15:20:00,51.45,51.5,51.44,51.48,148717.0,48.688,48.7353,48.6786,48.7164,148717.0
2019-09-11 15:30:00,51.49,51.55,51.43,51.49,309016.0,48.7259,48.7827,48.6691,48.7259,309016.0
2019-09-11 15:40:00,51.49,51.52,51.37,51.4,322540.0,48.7259,48.7543,48.6123,48.6407,322540.0
2019-09-11 15:50:00,51.41,51.57,51.39,51.55,905363.0,48.6502,48.8016,48.6313,48.7827,905363.0
2019-09-12 09:30:00,51.69,51.78,51.26,51.59,476982.0,48.9152,49.0003,48.5082,48.8205,476982.0
2019-09-12 09:40:00,51.58,51.67,51.16,51.2,147260.0,48.8111,48.8962,48.4136,48.4515,147260.0
2019-09-12 09:50:00,51.18,51.35,51.06,51.24,181900.0,48.4325,48.5934,48.319,48.4893,181900.0
2019-09-12 10:00:00,51.26,51.32,51.12,51.12,85646.0,48.5082,48.565,48.3757,48.3757,85646.0
2019-09-12 10:10:00,51.11,51.76,51.04,51.73,336313.0,48.3663,48.9814,48.3,48.953,336313.0
2019-09-12 10:20:00,51.74,51.86,51.68,51.82,134580.0,48.9625,49.076,48.9057,49.0382,134580.0
2019-09-12 10:30:00,51.81,51.83,51.66,51.67,221675.0,49.0287,49.0476,48.8868,48.8962,221675.0
2019-09-12 10:40:00,51.68,51.76,51.6,51.75,109770.0,48.9057,48.9814,48.83,48.9719,109770.0
2019-09-12 10:50:00,51.74,51.78,51.19,51.52,223120.0,48.9625,49.0003,48.442,48.7543,223120.0
2019-09-12 11:00:00,51.51,51.52,51.36,51.43,95848.0,48.7448,48.7543,48.6029,48.6691,95848.0
2019-09-12 11:10:00,51.43,51.52,51.4,51.46,80887.0,48.6691,48.7543,48.6407,48.6975,80887.0
2019-09-12 11:20:00,51.46,51.51,51.34,51.34,78430.0,48.6975,48.7448,48.5839,48.5839,78430.0
2019-09-12 11:30:00,51.35,51.37,51.27,51.29,45992.0,48.5934,48.6123,48.5177,48.5366,45992.0
2019-09-12 11:40:00,51.28,51.5,51.28,51.47,88004.0,48.5272,48.7353,48.5272,48.707,88004.0
2019-09-12 11:50:00,51.46,51.49,51.4,51.45,74892.0,48.6975,48.7259,48.6407,48.688,74892.0
2019-09-12 12:00:00,51.44,51.5,51.21,51.25,163790.0,48.6786,48.7353,48.4609,48.4988,163790.0
2019-09-12 12:10:00,51.26,51.32,51.25,51.26,78274.0,48.5082,48.565,48.4988,48.5082,78274.0
2019-09-12 12:20:00,51.27,51.34,51.26,51.33,67641.0,48.5177,48.5839,48.5082,48.5745,67641.0
2019-09-12 12:30:00,51.34,51.41,51.33,51.36,63635.0,48.5839,48.6502,48.5745,48.6029,63635.0
2019-09-12 12:40:00,51.36,51.43,51.35,51.41,53821.0,48.6029,48.6691,48.5934,48.6502,53821.0
2019-09-12 12:50:00,51.41,51.46,51.39,51.41,72219.0,48.6502,48.6975,48.6313,48.6502,72219.0
2019-09-12 13:00:00,51.41,51.5,51.37,51.4,83071.0,48.6502,48.7353,48.6123,48.6407,83071.0
2019-09-12 13:10:00,51.4,51.42,51.32,51.33,49051.0,48.6407,48.6596,48.565,48.5745,49051.0
2019-09-12 13:20:00,51.33,51.35,51.27,51.29,55503.0,48.5745,48.5934,48.5177,48.5366,55503.0
2019-09-12 13:30:00,51.29,51.36,51.28,51.3,51140.0,48.5366,48.6029,48.5272,48.5461,51140.0
2019-09-12 13:40:00,51.3,51.36,51.28,51.33,63660.0,48.5461,48.6029,48.5272,48.5745,63660.0
2019-09-12 13:50:00,51.33,51.35,51.3,51.32,42171.0,48.5745,48.5934,48.5461,48.565,42171.0
2019-09-12 14:00:00,51.32,51.42,51.32,51.4,62803.0,48.565,48.6596,48.565,48.6407,62803.0
2019-09-12 14:10:00,51.4,51.43,51.35,51.41,54832.0,48.6407,48.6691,48.5934,48.6502,54832.0
2019-09-12 14:20:00,51.42,51.44,51.37,51.42,32620.0,48.6596,48.6786,48.6123,48.6596,32620.0
2019-09-12 14:30:00,51.42,51.53,51.4,51.53,90435.0,48.6596,48.7637,48.6407,48.7637,90435.0
2019-09-12 14:40:00,51.53,51.65,51.53,51.57,86054.0,48.7637,48.8773,48.7637,48.8016,86054.0
2019-09-12 14:50:00,51.57,51.59,51.51,51.55,51769.0,48.8016,48.8205,48.7448,48.7827,51769.0
2019-09-12 15:00:00,51.55,51.55,51.48,51.49,52839.0,48.7827,48.7827,48.7164,48.7259,52839.0
2019-09-12 15:10:00,51.49,51.5,51.46,51.47,57510.0,48.7259,48.7353,48.6975,48.707,57510.0
2019-09-12 15:20:00,51.48,51.52,51.43,51.44,79021.0,48.7164,48.7543,48.6691,48.6786,79021.0
2019-09-12 15:30:00,51.44,51.46,51.4,51.41,100678.0,48.6786,48.6975,48.6407,48.6502,100678.0
2019-09-12 15:40:00,51.41,51.41,51.31,51.32,123175.0,48.6502,48.6502,48.5555,48.565,123175.0
2019-09-12 15:50:00,51.32,51.34,51.2,51.25,660502.0,48.565,48.5839,48.4515,48.4988,660502.0
2019-09-13 09:30:00,51.66,51.82,51.04,51.23,612387.0,48.8868,49.0382,48.3,48.4798,612387.0
2019-09-13 09:40:00,51.21,51.41,51.05,51.41,198986.0,48.4609,48.6502,48.3095,48.6502,198986.0
2019-09-13 09:50:00,51.41,51.5,51.35,51.44,112507.0,48.6502,48.7353,48.5934,48.6786,112507.0
2019-09-13 10:00:00,51.44,51.54,51.39,51.43,126722.0,48.6786,48.7732,48.6313,48.6691,126722.0
2019-09-13 10:10:00,51.43,51.63,51.32,51.61,109047.0,48.6691,48.8584,48.565,48.8394,109047.0
2019-09-13 10:20:00,51.61,51.88,51.61,51.69,218240.0,48.8394,49.095,48.8394,48.9152,218240.0
2019-09-13 10:30:00,51.7,51.74,51.52,51.69,207020.0,48.9246,48.9625,48.7543,48.9152,207020.0
2019-09-13 10:40:00,51.69,51.73,51.62,51.73,73385.0,48.9152,48.953,48.8489,48.953,73385.0
2019-09-13 10:50:00,51.72,51.84,51.7,51.75,131803.0,48.9435,49.0571,48.9246,48.9719,131803.0
2019-09-13 11:00:00,51.75,51.98,51.74,51.94,136515.0,48.9719,49.1896,48.9625,49.1517,136515.0
2019-09-13 11:10:00,51.93,51.96,51.83,51.88,162960.0,49.1423,49.1707,49.0476,49.095,162960.0
2019-09-13 11:20:00,51.88,51.91,51.76,51.79,83677.0,49.095,49.1233,48.9814,49.0098,83677.0
2019-09-13 11:30:00,51.79,51.81,51.71,51.76,58812.0,49.0098,49.0287,48.9341,48.9814,58812.0
2019-09-13 11:40:00,51.77,51.82,51.74,51.79,90744.0,48.9909,49.0382,48.9625,49.0098,90744.0
2019-09-13 11:50:00,51.79,51.81,51.76,51.79,68911.0,49.0098,49.0287,48.9814,49.0098,68911.0
2019-09-13 12:00:00,51.78,51.84,51.74,51.82,71527.0,49.0003,49.0571,48.9625,49.0382,71527.0
2019-09-13 12:10:00,51.83,51.83,51.76,51.78,71290.0,49.0476,49.0476,48.9814,49.0003,71290.0
2019-09-13 12:20:00,51.78,51.81,51.74,51.78,52667.0,49.0003,49.0287,48.9625,49.0003,52667.0
2019-09-13 12:30:00,51.77,51.81,51.74,51.77,58143.0,48.9909,49.0287,48.9625,48.9909,58143.0
2019-09-13 12:40:00,51.78,51.8,51.73,51.77,53377.0,49.0003,49.0192,48.953,48.9909,53377.0
2019-09-13 12:50:00,51.76,51.8,51.74,51.79,64126.0,48.9814,49.0192,48.9625,49.0098,64126.0
2019-09-13 13:00:00,51.79,51.8,51.75,51.76,74485.0,49.0098,49.0192,48.9719,48.9814,74485.0
2019-09-13 13:10:00,51.76,51.84,51.74,51.83,64263.0,48.9814,49.0571,48.9625,49.0476,64263.0
2019-09-13 13:20:00,51.83,51.86,51.81,51.82,57801.0,49.0476,49.076,49.0287,49.0382,57801.0
2019-09-13 13:30:00,51.83,51.84,51.71,51.72,73921.0,49.0476,49.0571,48.9341,48.9435,73921.0
2019-09-13 13:40:00,51.72,51.74,51.6,51.67,85813.0,48.9435,48.9625,48.83,48.8962,85813.0
2019-09-13 13:50:00,51.68,51.73,51.52,51.55,80479.0,48.9057,48.953,48.7543,48.7827,80479.0
2019-09-13 14:00:00,51.55,51.62,51.54,51.6,50523.0,48.7827,48.8489,48.7732,48.83,50523.0
2019-09-13 14:10:00,51.61,51.61,51.54,51.56,65469.0,48.8394,48.8394,48.7732,48.7921,65469.0
2019-09-13 14:20:00,51.57,51.61,51.55,51.59,38746.0,48.8016,48.8394,48.7827,48.8205,38746.0
2019-09-13 14:30:00,51.59,51.65,51.58,51.58,47903.0,48.8205,48.8773,48.8111,48.8111,47903.0
2019-09-13 14:40:00,51.59,51.61,51.51,51.52,56018.0,48.8205,48.8394,48.7448,48.7543,56018.0
2019-09-13 14:50:00,51.51,51.56,51.5,51.53,41197.0,48.7448,48.7921,48.7353,48.7637,41197.0
2019-09-13 15:00:00,51.53,51.53,51.44,51.45,49221.0,48.7637,48.7637,48.6786,48.688,49221.0
2019-09-13 15:10:00,51.45,51.49,51.41,51.42,86193.0,48.688,48.7259,48.6502,48.6596,86193.0
2019-09-13 15:20:00,51.41,51.43,51.37,51.38,117473.0,48.6502,48.6691,48.6123,48.6218,117473.0
2019-09-13 15:30:00,51.37,51.42,51.31,51.38,183298.0,48.6123,48.6596,48.5555,48.6218,183298.0
2019-09-13 15:40:00,51.38,51.4,51.34,51.4,152297.0,48.6218,48.6407,48.5839,48.6407,152297.0
2019-09-13 15:50:00,51.39,51.46,51.29,51.35,497273.0,48.6313,48.6975,48.5366,48.5934,497273.0
2019-09-16 09:30:00,50.65,50.8,50.28,50.76,310402.0,47.931,48.0729,47.5808,48.0351,310402.0
2019-09-16 09:40:00,50.76,51.08,50.76,50.85,141596.0,48.0351,48.3379,48.0351,48.1202,141596.0
2019-09-16 09:50:00,50.84,51.06,50.84,51.01,62398.0,48.1108,48.319,48.1108,48.2717,62398.0
2019-09-16 10:00:00,51.0,51.11,50.91,51.06,59009.0,48.2622,48.3663,48.177,48.319,59009.0
2019-09-16 10:10:00,51.06,51.27,51.06,51.19,74498.0,48.319,48.5177,48.319,48.442,74498.0
2019-09-16 10:20:00,51.18,51.29,51.09,51.11,60091.0,48.4325,48.5366,48.3474,48.3663,60091.0
2019-09-16 10:30:00,51.11,51.16,51.04,51.13,53841.0,48.3663,48.4136,48.3,48.3852,53841.0
2019-09-16 10:40:00,51.13,51.27,51.09,51.24,118629.0,48.3852,48.5177,48.3474,48.4893,118629.0
2019-09-16 10:50:00,51.24,51.31,51.19,51.23,112632.0,48.4893,48.5555,48.442,48.4798,112632.0
2019-09-16 11:00:00,51.24,51.47,51.19,51.47,64670.0,48.4893,48.707,48.442,48.707,64670.0
2019-09-16 11:10:00,51.46,51.46,51.41,51.45,48281.0,48.6975,48.6975,48.6502,48.688,48281.0
2019-09-16 11:20:00,51.45,51.48,51.4,51.43,77106.0,48.688,48.7164,48.6407,48.6691,77106.0
2019-09-16 11:30:00,51.43,51.47,51.37,51.45,74749.0,48.6691,48.707,48.6123,48.688,74749.0
2019-09-16 11:40:00,51.44,51.47,51.35,51.36,62835.0,48.6786,48.707,48.5934,48.6029,62835.0
2019-09-16 11:50:00,51.36,51.37,51.18,51.22,86856.0,48.6029,48.6123,48.4325,48.4704,86856.0
2019-09-16 12:00:00,51.21,51.29,51.19,51.21,43328.0,48.4609,48.5366,48.442,48.4609,43328.0
2019-09-16 12:10:00,51.2,51.23,51.08,51.1,44910.0,48.4515,48.4798,48.3379,48.3568,44910.0
2019-09-16 12:20:00,51.11,51.13,51.03,51.1,40260.0,48.3663,48.3852,48.2906,48.3568,40260.0
2019-09-16 12:30:00,51.09,51.16,51.05,51.14,47011.0,48.3474,48.4136,48.3095,48.3947,47011.0
2019-09-16 12:40:00,51.13,51.15,51.04,51.09,44118.0,48.3852,48.4041,48.3,48.3474,44118.0
2019-09-16 12:50:00,51.1,51.15,51.01,51.01,42763.0,48.3568,48.4041,48.2717,48.2717,42763.0
2019-09-16 13:00:00,51.01,51.11,51.0,51.05,69486.0,48.2717,48.3663,48.2622,48.3095,69486.0
2019-09-16 13:10:00,51.06,51.13,51.04,51.1,42918.0,48.319,48.3852,48.3,48.3568,42918.0
2019-09-16 13:20:00,51.1,51.13,51.06,51.09,28725.0,48.3568,48.3852,48.319,48.3474,28725.0
2019-09-16 13:30:00,51.09,51.15,51.07,51.09,38833.0,48.3474,48.4041,48.3284,48.3474,38833.0
2019-09-16 13:40:00,51.1,51.13,51.05,51.11,29937.0,48.3568,48.3852,48.3095,48.3663,29937.0
2019-09-16 13:50:00,51.11,51.2,51.07,51.18,39624.0,48.3663,48.4515,48.3284,48.4325,39624.0
2019-09-16 14:00:00,51.19,51.24,51.15,51.16,44085.0,48.442,48.4893,48.4041,48.4136,44085.0
2019-09-16 14:10:00,51.16,51.19,51.13,51.18,124768.0,48.4136,48.442,48.3852,48.4325,124768.0
2019-09-16 14:20:00,51.19,51.22,51.14,51.21,58688.0,48.442,48.4704,48.3947,48.4609,58688.0
2019-09-16 14:30:00,51.2,51.24,51.14,51.15,45831.0,48.4515,48.4893,48.3947,48.4041,45831.0
2019-09-16 14:40:00,51.14,51.15,51.1,51.14,53159.0,48.3947,48.4041,48.3568,48.3947,53159.0
2019-09-16 14:50:00,51.14,51.15,51.11,51.14,30046.0,48.3947,48.4041,48.3663,48.3947,30046.0
2019-09-16 15:00:00,51.13,51.15,51.09,51.1,62421.0,48.3852,48.4041,48.3474,48.3568,62421.0
2019-09-16 15:10:00,51.1,51.2,51.09,51.13,53514.0,48.3568,48.4515,48.3474,48.3852,53514.0
2019-09-16 15:20:00,51.12,51.13,51.03,51.08,83574.0,48.3757,48.3852,48.2906,48.3379,83574.0
2019-09-16 15:30:00,51.08,51.17,51.07,51.08,143343.0,48.3379,48.4231,48.3284,48.3379,143343.0
2019-09-16 15:40:00,51.07,51.09,50.87,50.88,190340.0,48.3284,48.3474,48.1392,48.1486,190340.0
2019-09-16 15:50:00,50.89,50.98,50.86,50.94,443034.0,48.1581,48.2433,48.1297,48.2054,443034.0
2019-09-17 09:30:00,50.55,50.82,50.42,50.68,322037.0,47.8363,48.0919,47.7133,47.9594,322037.0
2019-09-17 09:40:00,50.68,50.86,50.65,50.7,131951.0,47.9594,48.1297,47.931,47.9783,131951.0
2019-09-17 09:50:00,50.7,50.78,50.61,50.74,96409.0,47.9783,48.054,47.8931,48.0161,96409.0
2019-09-17 10:00:00,50.75,50.84,50.7,50.8,101212.0,48.0256,48.1108,47.9783,48.0729,101212.0
2019-09-17 10:10:00,50.8,50.83,50.63,50.8,223353.0,48.0729,48.1013,47.9121,48.0729,223353.0
2019-09-17 10:20:00,50.81,50.83,50.64,50.68,107467.0,48.0824,48.1013,47.9215,47.9594,107467.0
2019-09-17 10:30:00,50.69,50.8,50.68,50.73,119041.0,47.9688,48.0729,47.9594,48.0067,119041.0
2019-09-17 10:40:00,50.73,50.74,50.64,50.69,96001.0,48.0067,48.0161,47.9215,47.9688,96001.0
2019-09-17 10:50:00,50.7,50.72,50.65,50.68,72402.0,47.9783,47.9972,47.931,47.9594,72402.0
2019-09-17 11:00:00,50.68,50.81,50.68,50.78,100170.0,47.9594,48.0824,47.9594,48.054,100170.0
2019-09-17 11:10:00,50.78,50.8,50.68,50.72,130847.0,48.054,48.0729,47.9594,47.9972,130847.0
2019-09-17 11:20:00,50.73,50.79,50.62,50.66,66204.0,48.0067,48.0635,47.9026,47.9404,66204.0
2019-09-17 11:30:00,50.66,50.72,50.62,50.7,54308.0,47.9404,47.9972,47.9026,47.9783,54308.0
2019-09-17 11:40:00,50.71,50.71,50.63,50.64,63926.0,47.9878,47.9878,47.9121,47.9215,63926.0
2019-09-17 11:50:00,50.63,50.65,50.6,50.63,49341.0,47.9121,47.931,47.8837,47.9121,49341.0
2019-09-17 12:00:00,50.63,50.68,50.62,50.63,51345.0,47.9121,47.9594,47.9026,47.9121,51345.0
2019-09-17 12:10:00,50.63,50.66,50.55,50.57,52320.0,47.9121,47.9404,47.8363,47.8553,52320.0
2019-09-17 12:20:00,50.56,50.58,50.48,50.58,98879.0,47.8458,47.8647,47.7701,47.8647,98879.0
2019-09-17 12:30:00,50.58,50.58,50.49,50.53,264178.0,47.8647,47.8647,47.7796,47.8174,264178.0
2019-09-17 12:40:00,50.53,50.58,50.44,50.58,107783.0,47.8174,47.8647,47.7323,47.8647,107783.0
2019-09-17 12:50:00,50.58,50.71,50.57,50.69,62049.0,47.8647,47.9878,47.8553,47.9688,62049.0
2019-09-17 13:00:00,50.68,50.76,50.67,50.74,61820.0,47.9594,48.0351,47.9499,48.0161,61820.0
2019-09-17 13:10:00,50.73,50.83,50.71,50.81,61186.0,48.0067,48.1013,47.9878,48.0824,61186.0
2019-09-17 13:20:00,50.82,50.84,50.79,50.8,32079.0,48.0919,48.1108,48.0635,48.0729,32079.0
2019-09-17 13:30:00,50.8,50.84,50.79,50.81,37664.0,48.0729,48.1108,48.0635,48.0824,37664.0
2019-09-17 13:40:00,50.81,50.96,50.8,50.92,36972.0,48.0824,48.2243,48.0729,48.1865,36972.0
2019-09-17 13:50:00,50.93,51.03,50.89,50.95,73433.0,48.1959,48.2906,48.1581,48.2149,73433.0
2019-09-17 14:00:00,50.96,51.0,50.89,50.9,70883.0,48.2243,48.2622,48.1581,48.1676,70883.0
2019-09-17 14:10:00,50.91,50.95,50.89,50.94,55661.0,48.177,48.2149,48.1581,48.2054,55661.0
2019-09-17 14:20:00,50.94,50.95,50.91,50.95,43544.0,48.2054,48.2149,48.177,48.2149,43544.0
2019-09-17 14:30:00,50.95,50.96,50.91,50.94,45263.0,48.2149,48.2243,48.177,48.2054,45263.0
2019-09-17 14:40:00,50.94,51.0,50.94,50.95,52297.0,48.2054,48.2622,48.2054,48.2149,52297.0
2019-09-17 14:50:00,50.96,50.96,50.91,50.94,70387.0,48.2243,48.2243,48.177,48.2054,70387.0
2019-09-17 15:00:00,50.94,51.01,50.92,50.96,73989.0,48.2054,48.2717,48.1865,48.2243,73989.0
2019-09-17 15:10:00,50.97,50.97,50.93,50.94,40515.0,48.2338,48.2338,48.1959,48.2054,40515.0
2019-09-17 15:20:00,50.94,51.03,50.92,51.03,128218.0,48.2054,48.2906,48.1865,48.2906,128218.0
2019-09-17 15:30:00,51.02,51.17,51.0,51.15,133916.0,48.2811,48.4231,48.2622,48.4041,133916.0
2019-09-17 15:40:00,51.15,51.23,51.12,51.2,151001.0,48.4041,48.4798,48.3757,48.4515,151001.0
2019-09-17 15:50:00,51.21,51.26,51.16,51.19,450071.0,48.4609,48.5082,48.4136,48.442,450071.0
2019-09-18 09:30:00,51.26,51.3,51.03,51.26,119359.0,48.5082,48.5461,48.2906,48.5082,119359.0
2019-09-18 09:40:00,51.25,51.5,51.17,51.39,132859.0,48.4988,48.7353,48.4231,48.6313,132859.0
2019-09-18 09:50:00,51.4,51.58,51.32,51.58,127790.0,48.6407,48.8111,48.565,48.8111,127790.0
2019-09-18 10:00:00,51.58,51.65,51.53,51.63,157935.0,48.8111,48.8773,48.7637,48.8584,157935.0
2019-09-18 10:10:00,51.62,51.67,51.53,51.66,134426.0,48.8489,48.8962,48.7637,48.8868,134426.0
2019-09-18 10:20:00,51.66,51.8,51.6,51.73,126823.0,48.8868,49.0192,48.83,48.953,126823.0
2019-09-18 10:30:00,51.73,51.84,51.61,51.61,158474.0,48.953,49.0571,48.8394,48.8394,158474.0
2019-09-18 10:40:00,51.61,51.66,51.54,51.56,91238.0,48.8394,48.8868,48.7732,48.7921,91238.0
2019-09-18 10:50:00,51.55,51.72,51.54,51.66,93921.0,48.7827,48.9435,48.7732,48.8868,93921.0
2019-09-18 11:00:00,51.67,51.73,51.63,51.73,81539.0,48.8962,48.953,48.8584,48.953,81539.0
2019-09-18 11:10:00,51.72,51.77,51.69,51.71,71595.0,48.9435,48.9909,48.9152,48.9341,71595.0
2019-09-18 11:20:00,51.71,51.74,51.67,51.7,60486.0,48.9341,48.9625,48.8962,48.9246,60486.0
2019-09-18 11:30:00,51.71,51.72,51.65,51.71,90320.0,48.9341,48.9435,48.8773,48.9341,90320.0
2019-09-18 11:40:00,51.7,51.77,51.69,51.73,110731.0,48.9246,48.9909,48.9152,48.953,110731.0
2019-09-18 11:50:00,51.73,51.84,51.72,51.83,160391.0,48.953,49.0571,48.9435,49.0476,160391.0
2019-09-18 12:00:00,51.83,51.91,51.82,51.91,114830.0,49.0476,49.1233,49.0382,49.1233,114830.0
2019-09-18 12:10:00,51.9,51.91,51.84,51.9,74072.0,49.1139,49.1233,49.0571,49.1139,74072.0
2019-09-18 12:20:00,51.9,51.99,51.89,51.98,103245.0,49.1139,49.199,49.1044,49.1896,103245.0
2019-09-18 12:30:00,51.98,52.0,51.95,51.99,118883.0,49.1896,49.2085,49.1612,49.199,118883.0
2019-09-18 12:40:00,51.99,52.0,51.97,51.99,56667.0,49.199,49.2085,49.1801,49.199,56667.0
2019-09-18 12:50:00,51.98,51.99,51.84,51.86,105320.0,49.1896,49.199,49.0571,49.076,105320.0
2019-09-18 13:00:00,51.86,51.88,51.82,51.88,46222.0,49.076,49.095,49.0382,49.095,46222.0
2019-09-18 13:10:00,51.87,51.94,51.87,51.89,69764.0,49.0855,49.1517,49.0855,49.1044,69764.0
2019-09-18 13:20:00,51.89,51.95,51.82,51.83,75850.0,49.1044,49.1612,49.0382,49.0476,75850.0
2019-09-18 13:30:00,51.82,51.84,51.78,51.8,67144.0,49.0382,49.0571,49.0003,49.0192,67144.0
2019-09-18 13:40:00,51.8,51.84,51.78,51.78,53102.0,49.0192,49.0571,49.0003,49.0003,53102.0
2019-09-18 13:50:00,51.78,51.92,51.76,51.92,162489.0,49.0003,49.1328,48.9814,49.1328,162489.0
2019-09-18 14:00:00,51.94,52.02,51.51,51.81,456303.0,49.1517,49.2274,48.7448,49.0287,456303.0
2019-09-18 14:10:00,51.8,51.81,51.41,51.46,286494.0,49.0192,49.0287,48.6502,48.6975,286494.0
2019-09-18 14:20:00,51.46,51.54,51.39,51.43,89836.0,48.6975,48.7732,48.6313,48.6691,89836.0
2019-09-18 14:30:00,51.44,51.53,51.37,51.47,124458.0,48.6786,48.7637,48.6123,48.707,124458.0
2019-09-18 14:40:00,51.48,51.58,51.4,51.49,172407.0,48.7164,48.8111,48.6407,48.7259,172407.0
2019-09-18 14:50:00,51.49,51.71,51.48,51.65,137296.0,48.7259,48.9341,48.7164,48.8773,137296.0
2019-09-18 15:00:00,51.64,51.81,51.61,51.78,140841.0,48.8678,49.0287,48.8394,49.0003,140841.0
2019-09-18 15:10:00,51.78,51.84,51.76,51.79,91772.0,49.0003,49.0571,48.9814,49.0098,91772.0
2019-09-18 15:20:00,51.79,51.89,51.76,51.89,183786.0,49.0098,49.1044,48.9814,49.1044,183786.0
2019-09-18 15:30:00,51.89,52.03,51.88,51.91,288401.0,49.1044,49.2369,49.095,49.1233,288401.0
2019-09-18 15:40:00,51.9,52.01,51.9,51.97,213474.0,49.1139,49.218,49.1139,49.1801,213474.0
2019-09-18 15:50:00,51.97,52.1,51.9,52.09,1025630.0,49.1801,49.3031,49.1139,49.2937,1025630.0
2019-09-19 09:30:00,52.52,52.62,52.26,52.26,545166.0,49.7006,49.7952,49.4546,49.4546,545166.0
2019-09-19 09:40:00,52.24,52.26,52.05,52.22,221620.0,49.4356,49.4546,49.2558,49.4167,221620.0
2019-09-19 09:50:00,52.22,52.26,52.01,52.06,171899.0,49.4167,49.4546,49.218,49.2653,171899.0
2019-09-19 10:00:00,52.08,52.08,51.84,51.91,192798.0,49.2842,49.2842,49.0571,49.1233,192798.0
2019-09-19 10:10:00,51.9,51.98,51.85,51.92,185118.0,49.1139,49.1896,49.0666,49.1328,185118.0
2019-09-19 10:20:00,51.91,51.99,51.81,51.81,174115.0,49.1233,49.199,49.0287,49.0287,174115.0
2019-09-19 10:30:00,51.81,52.02,51.8,51.93,94033.0,49.0287,49.2274,49.0192,49.1423,94033.0
2019-09-19 10:40:00,51.93,51.94,51.85,51.9,139891.0,49.1423,49.1517,49.0666,49.1139,139891.0
2019-09-19 10:50:00,51.9,51.94,51.75,51.76,128435.0,49.1139,49.1517,48.9719,48.9814,128435.0
2019-09-19 11:00:00,51.76,51.76,51.66,51.7,105629.0,48.9814,48.9814,48.8868,48.9246,105629.0
2019-09-19 11:10:00,51.7,51.85,51.64,51.85,91984.0,48.9246,49.0666,48.8678,49.0666,91984.0
2019-09-19 11:20:00,51.86,51.92,51.82,51.88,59178.0,49.076,49.1328,49.0382,49.095,59178.0
2019-09-19 11:30:00,51.87,51.94,51.87,51.92,79399.0,49.0855,49.1517,49.0855,49.1328,79399.0
2019-09-19 11:40:00,51.92,51.92,51.85,51.87,127556.0,49.1328,49.1328,49.0666,49.0855,127556.0
2019-09-19 11:50:00,51.86,51.87,51.69,51.73,132619.0,49.076,49.0855,48.9152,48.953,132619.0
2019-09-19 12:00:00,51.73,51.75,51.65,51.69,135141.0,48.953,48.9719,48.8773,48.9152,135141.0
2019-09-19 12:10:00,51.69,51.76,51.66,51.66,91420.0,48.9152,48.9814,48.8868,48.8868,91420.0
2019-09-19 12:20:00,51.66,51.68,51.53,51.55,91402.0,48.8868,48.9057,48.7637,48.7827,91402.0
2019-09-19 12:30:00,51.55,51.68,51.54,51.68,41025.0,48.7827,48.9057,48.7732,48.9057,41025.0
2019-09-19 12:40:00,51.68,51.71,51.64,51.67,34911.0,48.9057,48.9341,48.8678,48.8962,34911.0
2019-09-19 12:50:00,51.66,51.7,51.64,51.69,44740.0,48.8868,48.9246,48.8678,48.9152,44740.0
2019-09-19 13:00:00,51.68,51.72,51.62,51.63,52733.0,48.9057,48.9435,48.8489,48.8584,52733.0
2019-09-19 13:10:00,51.63,51.71,51.62,51.71,55571.0,48.8584,48.9341,48.8489,48.9341,55571.0
2019-09-19 13:20:00,51.71,51.71,51.54,51.55,59313.0,48.9341,48.9341,48.7732,48.7827,59313.0
2019-09-19 13:30:00,51.54,51.59,51.37,51.57,154915.0,48.7732,48.8205,48.6123,48.8016,154915.0
2019-09-19 13:40:00,51.57,51.58,51.49,51.57,58662.0,48.8016,48.8111,48.7259,48.8016,58662.0
2019-09-19 13:50:00,51.57,51.61,51.54,51.6,36465.0,48.8016,48.8394,48.7732,48.83,36465.0
2019-09-19 14:00:00,51.6,51.68,51.59,51.68,57503.0,48.83,48.9057,48.8205,48.9057,57503.0
2019-09-19 14:10:00,51.68,51.76,51.67,51.75,59432.0,48.9057,48.9814,48.8962,48.9719,59432.0
2019-09-19 14:20:00,51.75,51.75,51.69,51.73,103873.0,48.9719,48.9719,48.9152,48.953,103873.0
2019-09-19 14:30:00,51.72,51.76,51.69,51.71,110509.0,48.9435,48.9814,48.9152,48.9341,110509.0
2019-09-19 14:40:00,51.71,51.74,51.65,51.72,75889.0,48.9341,48.9625,48.8773,48.9435,75889.0
2019-09-19 14:50:00,51.72,51.76,51.71,51.75,38039.0,48.9435,48.9814,48.9341,48.9719,38039.0
2019-09-19 15:00:00,51.74,51.76,51.7,51.75,59084.0,48.9625,48.9814,48.9246,48.9719,59084.0
2019-09-19 15:10:00,51.75,51.76,51.71,51.74,49290.0,48.9719,48.9814,48.9341,48.9625,49290.0
2019-09-19 15:20:00,51.75,51.82,51.74,51.76,89931.0,48.9719,49.0382,48.9625,48.9814,89931.0
2019-09-19 15:30:00,51.77,51.79,51.66,51.77,139052.0,48.9909,49.0098,48.8868,48.9909,139052.0
2019-09-19 15:40:00,51.76,51.82,51.73,51.75,150356.0,48.9814,49.0382,48.953,48.9719,150356.0
2019-09-19 15:50:00,51.74,51.75,51.62,51.68,384043.0,48.9625,48.9719,48.8489,48.9057,384043.0
2019-09-20 09:30:00,51.86,52.02,51.62,51.7,1379652.0,49.076,49.2274,48.8489,48.9246,1379652.0
2019-09-20 09:40:00,51.71,51.82,51.47,51.54,103660.0,48.9341,49.0382,48.707,48.7732,103660.0
2019-09-20 09:50:00,51.54,51.79,51.5,51.62,91247.0,48.7732,49.0098,48.7353,48.8489,91247.0
2019-09-20 10:00:00,51.63,51.93,51.59,51.85,98534.0,48.8584,49.1423,48.8205,49.0666,98534.0
2019-09-20 10:10:00,51.84,51.93,51.77,51.92,119711.0,49.0571,49.1423,48.9909,49.1328,119711.0
2019-09-20 10:20:00,51.93,51.95,51.82,51.93,70623.0,49.1423,49.1612,49.0382,49.1423,70623.0
2019-09-20 10:30:00,51.93,51.98,51.79,51.8,74882.0,49.1423,49.1896,49.0098,49.0192,74882.0
2019-09-20 10:40:00,51.8,51.82,51.74,51.8,140042.0,49.0192,49.0382,48.9625,49.0192,140042.0
2019-09-20 10:50:00,51.8,51.83,51.7,51.81,92271.0,49.0192,49.0476,48.9246,49.0287,92271.0
2019-09-20 11:00:00,51.81,51.96,51.78,51.91,85153.0,49.0287,49.1707,49.0003,49.1233,85153.0
2019-09-20 11:10:00,51.9,51.95,51.85,51.89,69736.0,49.1139,49.1612,49.0666,49.1044,69736.0
2019-09-20 11:20:00,51.88,51.95,51.87,51.89,82364.0,49.095,49.1612,49.0855,49.1044,82364.0
2019-09-20 11:30:00,51.88,51.9,51.79,51.83,116283.0,49.095,49.1139,49.0098,49.0476,116283.0
2019-09-20 11:40:00,51.83,51.85,51.74,51.77,80757.0,49.0476,49.0666,48.9625,48.9909,80757.0
2019-09-20 11:50:00,51.76,51.86,51.76,51.86,64183.0,48.9814,49.076,48.9814,49.076,64183.0
2019-09-20 12:00:00,51.85,51.93,51.85,51.87,64278.0,49.0666,49.1423,49.0666,49.0855,64278.0
2019-09-20 12:10:00,51.87,51.95,51.86,51.88,64203.0,49.0855,49.1612,49.076,49.095,64203.0
2019-09-20 12:20:00,51.87,51.91,51.82,51.87,71547.0,49.0855,49.1233,49.0382,49.0855,71547.0
2019-09-20 12:30:00,51.87,51.87,51.64,51.7,100681.0,49.0855,49.0855,48.8678,48.9246,100681.0
2019-09-20 12:40:00,51.69,51.76,51.66,51.69,118882.0,48.9152,48.9814,48.8868,48.9152,118882.0
2019-09-20 12:50:00,51.69,51.73,51.63,51.65,63595.0,48.9152,48.953,48.8584,48.8773,63595.0
2019-09-20 13:00:00,51.64,51.69,51.64,51.65,61677.0,48.8678,48.9152,48.8678,48.8773,61677.0
2019-09-20 13:10:00,51.64,51.7,50.87,51.32,400173.0,48.8678,48.9246,48.1392,48.565,400173.0
2019-09-20 13:20:00,51.31,51.46,51.19,51.45,144751.0,48.5555,48.6975,48.442,48.688,144751.0
2019-09-20 13:30:00,51.44,51.46,51.3,51.37,78827.0,48.6786,48.6975,48.5461,48.6123,78827.0
2019-09-20 13:40:00,51.37,51.39,51.24,51.26,82082.0,48.6123,48.6313,48.4893,48.5082,82082.0
2019-09-20 13:50:00,51.25,51.33,51.16,51.31,78234.0,48.4988,48.5745,48.4136,48.5555,78234.0
2019-09-20 14:00:00,51.31,51.48,51.31,51.32,97778.0,48.5555,48.7164,48.5555,48.565,97778.0
2019-09-20 14:10:00,51.32,51.33,51.17,51.25,80619.0,48.565,48.5745,48.4231,48.4988,80619.0
2019-09-20 14:20:00,51.25,51.37,51.25,51.33,112215.0,48.4988,48.6123,48.4988,48.5745,112215.0
2019-09-20 14:30:00,51.33,51.51,51.33,51.5,74720.0,48.5745,48.7448,48.5745,48.7353,74720.0
2019-09-20 14:40:00,51.5,51.5,51.35,51.35,52687.0,48.7353,48.7353,48.5934,48.5934,52687.0
2019-09-20 14:50:00,51.35,51.38,51.31,51.38,37704.0,48.5934,48.6218,48.5555,48.6218,37704.0
2019-09-20 15:00:00,51.37,51.43,51.35,51.38,37431.0,48.6123,48.6691,48.5934,48.6218,37431.0
2019-09-20 15:10:00,51.39,51.49,51.35,51.45,51576.0,48.6313,48.7259,48.5934,48.688,51576.0
2019-09-20 15:20:00,51.45,51.46,51.31,51.33,77262.0,48.688,48.6975,48.5555,48.5745,77262.0
2019-09-20 15:30:00,51.33,51.38,51.3,51.32,99623.0,48.5745,48.6218,48.5461,48.565,99623.0
2019-09-20 15:40:00,51.32,51.34,51.13,51.13,158491.0,48.565,48.5839,48.3852,48.3852,158491.0
2019-09-20 15:50:00,51.13,51.3,50.91,50.92,1034739.0,48.3852,48.5461,48.177,48.1865,1034739.0
2019-09-23 09:30:00,50.95,51.45,50.8,51.41,186759.0,48.2149,48.688,48.0729,48.6502,186759.0
2019-09-23 09:40:00,51.4,51.58,51.3,51.54,106138.0,48.6407,48.8111,48.5461,48.7732,106138.0
2019-09-23 09:50:00,51.52,51.64,51.49,51.6,77441.0,48.7543,48.8678,48.7259,48.83,77441.0
2019-09-23 10:00:00,51.58,51.61,51.39,51.45,72254.0,48.8111,48.8394,48.6313,48.688,72254.0
2019-09-23 10:10:00,51.43,51.62,51.31,51.56,105399.0,48.6691,48.8489,48.5555,48.7921,105399.0
2019-09-23 10:20:00,51.56,51.73,51.56,51.66,53269.0,48.7921,48.953,48.7921,48.8868,53269.0
2019-09-23 10:30:00,51.66,51.73,51.64,51.67,104514.0,48.8868,48.953,48.8678,48.8962,104514.0
2019-09-23 10:40:00,51.67,51.79,51.66,51.71,138442.0,48.8962,49.0098,48.8868,48.9341,138442.0
2019-09-23 10:50:00,51.7,51.78,51.53,51.57,337504.0,48.9246,49.0003,48.7637,48.8016,337504.0
2019-09-23 11:00:00,51.57,51.61,51.5,51.56,132381.0,48.8016,48.8394,48.7353,48.7921,132381.0
2019-09-23 11:10:00,51.57,51.57,51.47,51.53,60350.0,48.8016,48.8016,48.707,48.7637,60350.0
2019-09-23 11:20:00,51.54,51.6,51.49,51.59,60465.0,48.7732,48.83,48.7259,48.8205,60465.0
2019-09-23 11:30:00,51.59,51.66,51.55,51.64,65480.0,48.8205,48.8868,48.7827,48.8678,65480.0
2019-09-23 11:40:00,51.64,51.66,51.56,51.63,66681.0,48.8678,48.8868,48.7921,48.8584,66681.0
2019-09-23 11:50:00,51.63,51.64,51.56,51.59,45671.0,48.8584,48.8678,48.7921,48.8205,45671.0
2019-09-23 12:00:00,51.59,51.67,51.56,51.65,48143.0,48.8205,48.8962,48.7921,48.8773,48143.0
2019-09-23 12:10:00,51.65,51.67,51.59,51.64,37771.0,48.8773,48.8962,48.8205,48.8678,37771.0
2019-09-23 12:20:00,51.64,51.83,51.63,51.81,81736.0,48.8678,49.0476,48.8584,49.0287,81736.0
2019-09-23 12:30:00,51.8,51.86,51.78,51.78,35995.0,49.0192,49.076,49.0003,49.0003,35995.0
2019-09-23 12:40:00,51.77,51.86,51.76,51.85,27798.0,48.9909,49.076,48.9814,49.0666,27798.0
2019-09-23 12:50:00,51.85,51.9,51.79,51.84,49425.0,49.0666,49.1139,49.0098,49.0571,49425.0
2019-09-23 13:00:00,51.85,51.93,51.84,51.92,45404.0,49.0666,49.1423,49.0571,49.1328,45404.0
2019-09-23 13:10:00,51.92,51.94,51.86,51.93,47358.0,49.1328,49.1517,49.076,49.1423,47358.0
2019-09-23 13:20:00,51.93,51.94,51.89,51.94,34993.0,49.1423,49.1517,49.1044,49.1517,34993.0
2019-09-23 13:30:00,51.93,51.94,51.89,51.91,39199.0,49.1423,49.1517,49.1044,49.1233,39199.0
2019-09-23 13:40:00,51.9,51.93,51.87,51.87,39398.0,49.1139,49.1423,49.0855,49.0855,39398.0
2019-09-23 13:50:00,51.87,51.97,51.87,51.92,51205.0,49.0855,49.1801,49.0855,49.1328,51205.0
2019-09-23 14:00:00,51.92,51.93,51.84,51.84,40245.0,49.1328,49.1423,49.0571,49.0571,40245.0
2019-09-23 14:10:00,51.85,51.92,51.83,51.87,78482.0,49.0666,49.1328,49.0476,49.0855,78482.0
2019-09-23 14:20:00,51.87,51.88,51.81,51.84,40609.0,49.0855,49.095,49.0287,49.0571,40609.0
2019-09-23 14:30:00,51.83,51.83,51.79,51.8,38724.0,49.0476,49.0476,49.0098,49.0192,38724.0
2019-09-23 14:40:00,51.8,51.86,51.78,51.78,91641.0,49.0192,49.076,49.0003,49.0003,91641.0
2019-09-23 14:50:00,51.79,51.83,51.79,51.8,55784.0,49.0098,49.0476,49.0098,49.0192,55784.0
2019-09-23 15:00:00,51.81,51.97,51.8,51.94,77960.0,49.0287,49.1801,49.0192,49.1517,77960.0
2019-09-23 15:10:00,51.95,51.96,51.9,51.91,53946.0,49.1612,49.1707,49.1139,49.1233,53946.0
2019-09-23 15:20:00,51.91,51.94,51.89,51.9,63670.0,49.1233,49.1517,49.1044,49.1139,63670.0
2019-09-23 15:30:00,51.9,51.91,51.77,51.78,64256.0,49.1139,49.1233,48.9909,49.0003,64256.0
2019-09-23 15:40:00,51.78,51.78,51.72,51.76,75111.0,49.0003,49.0003,48.9435,48.9814,75111.0
2019-09-23 15:50:00,51.76,51.83,51.7,51.77,555736.0,48.9814,49.0476,48.9246,48.9909,555736.0
2019-09-24 09:30:00,52.02,52.57,51.98,52.48,423103.0,49.2274,49.7479,49.1896,49.6627,423103.0
2019-09-24 09:40:00,52.49,52.55,52.37,52.48,186208.0,49.6722,49.729,49.5586,49.6627,186208.0
2019-09-24 09:50:00,52.49,52.58,52.11,52.16,201673.0,49.6722,49.7574,49.3126,49.3599,201673.0
2019-09-24 10:00:00,52.13,52.21,51.93,51.95,117777.0,49.3315,49.4072,49.1423,49.1612,117777.0
2019-09-24 10:10:00,51.96,52.02,51.84,51.98,80945.0,49.1707,49.2274,49.0571,49.1896,80945.0
2019-09-24 10:20:00,51.98,52.0,51.67,51.84,97859.0,49.1896,49.2085,48.8962,49.0571,97859.0
2019-09-24 10:30:00,51.84,52.0,51.83,51.87,60680.0,49.0571,49.2085,49.0476,49.0855,60680.0
2019-09-24 10:40:00,51.88,51.88,51.6,51.63,116882.0,49.095,49.095,48.83,48.8584,116882.0
2019-09-24 10:50:00,51.63,51.79,51.6,51.61,87828.0,48.8584,49.0098,48.83,48.8394,87828.0
2019-09-24 11:00:00,51.61,51.61,51.46,51.55,108462.0,48.8394,48.8394,48.6975,48.7827,108462.0
2019-09-24 11:10:00,51.55,51.62,51.53,51.54,82252.0,48.7827,48.8489,48.7637,48.7732,82252.0
2019-09-24 11:20:00,51.54,51.65,51.52,51.57,151827.0,48.7732,48.8773,48.7543,48.8016,151827.0
2019-09-24 11:30:00,51.57,51.61,51.31,51.31,107791.0,48.8016,48.8394,48.5555,48.5555,107791.0
2019-09-24 11:40:00,51.32,51.47,51.27,51.44,86336.0,48.565,48.707,48.5177,48.6786,86336.0
2019-09-24 11:50:00,51.43,51.44,51.32,51.43,49407.0,48.6691,48.6786,48.565,48.6691,49407.0
2019-09-24 12:00:00,51.43,51.56,51.36,51.55,47234.0,48.6691,48.7921,48.6029,48.7827,47234.0
2019-09-24 12:10:00,51.54,51.56,51.4,51.4,57108.0,48.7732,48.7921,48.6407,48.6407,57108.0
2019-09-24 12:20:00,51.4,51.44,51.07,51.2,182996.0,48.6407,48.6786,48.3284,48.4515,182996.0
2019-09-24 12:30:00,51.19,51.27,51.02,51.06,115803.0,48.442,48.5177,48.2811,48.319,115803.0
2019-09-24 12:40:00,51.06,51.09,50.96,51.07,118614.0,48.319,48.3474,48.2243,48.3284,118614.0
2019-09-24 12:50:00,51.06,51.08,50.87,50.97,92030.0,48.319,48.3379,48.1392,48.2338,92030.0
2019-09-24 13:00:00,50.97,51.12,50.95,51.05,70124.0,48.2338,48.3757,48.2149,48.3095,70124.0
2019-09-24 13:10:00,51.05,51.05,50.91,50.99,71205.0,48.3095,48.3095,48.177,48.2527,71205.0
2019-09-24 13:20:00,50.98,51.08,50.91,50.99,73172.0,48.2433,48.3379,48.177,48.2527,73172.0
2019-09-24 13:30:00,50.99,51.2,50.98,51.19,59943.0,48.2527,48.4515,48.2433,48.442,59943.0
2019-09-24 13:40:00,51.19,51.22,51.12,51.2,53942.0,48.442,48.4704,48.3757,48.4515,53942.0
2019-09-24 13:50:00,51.19,51.22,51.1,51.15,53083.0,48.442,48.4704,48.3568,48.4041,53083.0
2019-09-24 14:00:00,51.14,51.14,51.0,51.01,67690.0,48.3947,48.3947,48.2622,48.2717,67690.0
2019-09-24 14:10:00,51.01,51.59,50.96,51.49,222271.0,48.2717,48.8205,48.2243,48.7259,222271.0
2019-09-24 14:20:00,51.5,51.52,51.36,51.4,56266.0,48.7353,48.7543,48.6029,48.6407,56266.0
2019-09-24 14:30:00,51.41,51.46,51.15,51.24,145742.0,48.6502,48.6975,48.4041,48.4893,145742.0
2019-09-24 14:40:00,51.25,51.32,51.15,51.31,51826.0,48.4988,48.565,48.4041,48.5555,51826.0
2019-09-24 14:50:00,51.3,51.35,51.22,51.25,79939.0,48.5461,48.5934,48.4704,48.4988,79939.0
2019-09-24 15:00:00,51.23,51.27,51.17,51.21,64749.0,48.4798,48.5177,48.4231,48.4609,64749.0
2019-09-24 15:10:00,51.2,51.3,51.14,51.16,75445.0,48.4515,48.5461,48.3947,48.4136,75445.0
2019-09-24 15:20:00,51.15,51.18,51.04,51.14,73587.0,48.4041,48.4325,48.3,48.3947,73587.0
2019-09-24 15:30:00,51.13,51.13,51.02,51.08,114297.0,48.3852,48.3852,48.2811,48.3379,114297.0
2019-09-24 15:40:00,51.08,51.36,51.07,51.34,346487.0,48.3379,48.6029,48.3284,48.5839,346487.0
2019-09-24 15:50:00,51.35,51.35,51.09,51.15,688870.0,48.5934,48.5934,48.3474,48.4041,688870.0
2019-09-25 09:30:00,50.65,51.18,50.5,51.17,298976.0,47.931,48.4325,47.789,48.4231,298976.0
2019-09-25 09:40:00,51.18,51.18,50.92,51.04,92690.0,48.4325,48.4325,48.1865,48.3,92690.0
2019-09-25 09:50:00,51.03,51.04,50.88,50.97,101938.0,48.2906,48.3,48.1486,48.2338,101938.0
2019-09-25 10:00:00,50.98,51.1,50.67,50.97,176407.0,48.2433,48.3568,47.9499,48.2338,176407.0
2019-09-25 10:10:00,50.96,51.07,50.9,50.96,85991.0,48.2243,48.3284,48.1676,48.2243,85991.0
2019-09-25 10:20:00,50.97,51.09,50.93,51.09,86276.0,48.2338,48.3474,48.1959,48.3474,86276.0
2019-09-25 10:30:00,51.08,51.31,51.06,51.3,79294.0,48.3379,48.5555,48.319,48.5461,79294.0
2019-09-25 10:40:00,51.3,51.32,51.18,51.22,70384.0,48.5461,48.565,48.4325,48.4704,70384.0
2019-09-25 10:50:00,51.22,51.54,51.17,51.52,134567.0,48.4704,48.7732,48.4231,48.7543,134567.0
2019-09-25 11:00:00,51.53,51.94,51.51,51.84,292912.0,48.7637,49.1517,48.7448,49.0571,292912.0
2019-09-25 11:10:00,51.83,51.97,51.8,51.83,194666.0,49.0476,49.1801,49.0192,49.0476,194666.0
2019-09-25 11:20:00,51.83,51.91,51.72,51.75,96388.0,49.0476,49.1233,48.9435,48.9719,96388.0
2019-09-25 11:30:00,51.75,51.77,51.57,51.63,114809.0,48.9719,48.9909,48.8016,48.8584,114809.0
2019-09-25 11:40:00,51.64,51.72,51.58,51.6,52074.0,48.8678,48.9435,48.8111,48.83,52074.0
2019-09-25 11:50:00,51.58,51.6,51.49,51.56,92158.0,48.8111,48.83,48.7259,48.7921,92158.0
2019-09-25 12:00:00,51.56,51.66,51.45,51.6,401031.0,48.7921,48.8868,48.688,48.83,401031.0
2019-09-25 12:10:00,51.59,51.64,51.38,51.43,127768.0,48.8205,48.8678,48.6218,48.6691,127768.0
2019-09-25 12:20:00,51.44,51.63,51.41,51.61,48054.0,48.6786,48.8584,48.6502,48.8394,48054.0
2019-09-25 12:30:00,51.61,51.64,51.54,51.56,28793.0,48.8394,48.8678,48.7732,48.7921,28793.0
2019-09-25 12:40:00,51.57,51.57,51.48,51.52,25118.0,48.8016,48.8016,48.7164,48.7543,25118.0
2019-09-25 12:50:00,51.51,51.54,51.42,51.49,104566.0,48.7448,48.7732,48.6596,48.7259,104566.0
2019-09-25 13:00:00,51.5,51.72,51.48,51.7,86400.0,48.7353,48.9435,48.7164,48.9246,86400.0
2019-09-25 13:10:00,51.7,51.75,51.68,51.69,93499.0,48.9246,48.9719,48.9057,48.9152,93499.0
2019-09-25 13:20:00,51.69,51.75,51.65,51.73,32349.0,48.9152,48.9719,48.8773,48.953,32349.0
2019-09-25 13:30:00,51.73,51.79,51.69,51.72,72519.0,48.953,49.0098,48.9152,48.9435,72519.0
2019-09-25 13:40:00,51.73,51.79,51.69,51.72,59100.0,48.953,49.0098,48.9152,48.9435,59100.0
2019-09-25 13:50:00,51.71,51.84,51.71,51.81,45178.0,48.9341,49.0571,48.9341,49.0287,45178.0
2019-09-25 14:00:00,51.8,51.89,51.79,51.88,46994.0,49.0192,49.1044,49.0098,49.095,46994.0
2019-09-25 14:10:00,51.89,51.92,51.87,51.88,32309.0,49.1044,49.1328,49.0855,49.095,32309.0
2019-09-25 14:20:00,51.89,51.9,51.82,51.86,27613.0,49.1044,49.1139,49.0382,49.076,27613.0
2019-09-25 14:30:00,51.85,51.87,51.81,51.83,29283.0,49.0666,49.0855,49.0287,49.0476,29283.0
2019-09-25 14:40:00,51.83,51.95,51.83,51.93,47430.0,49.0476,49.1612,49.0476,49.1423,47430.0
2019-09-25 14:50:00,51.93,51.96,51.9,51.94,48330.0,49.1423,49.1707,49.1139,49.1517,48330.0
2019-09-25 15:00:00,51.94,52.04,51.92,51.99,74368.0,49.1517,49.2464,49.1328,49.199,74368.0
2019-09-25 15:10:00,52.0,52.09,52.0,52.05,93685.0,49.2085,49.2937,49.2085,49.2558,93685.0
2019-09-25 15:20:00,52.05,52.06,51.96,51.99,80129.0,49.2558,49.2653,49.1707,49.199,80129.0
2019-09-25 15:30:00,52.0,52.01,51.94,51.98,84458.0,49.2085,49.218,49.1517,49.1896,84458.0
2019-09-25 15:40:00,51.98,52.09,51.96,52.09,182828.0,49.1896,49.2937,49.1707,49.2937,182828.0
2019-09-25 15:50:00,52.09,52.12,51.89,51.94,427820.0,49.2937,49.3221,49.1044,49.1517,427820.0
2019-09-26 09:30:00,52.17,52.25,51.94,52.07,215309.0,49.3694,49.4451,49.1517,49.2748,215309.0
2019-09-26 09:40:00,52.07,52.07,51.81,52.01,81936.0,49.2748,49.2748,49.0287,49.218,81936.0
2019-09-26 09:50:00,51.99,52.05,51.86,52.0,73898.0,49.199,49.2558,49.076,49.2085,73898.0
2019-09-26 10:00:00,52.0,52.15,51.93,52.02,149752.0,49.2085,49.3505,49.1423,49.2274,149752.0
2019-09-26 10:10:00,52.02,52.15,51.86,52.0,200520.0,49.2274,49.3505,49.076,49.2085,200520.0
2019-09-26 10:20:00,52.01,52.33,52.0,52.29,191370.0,49.218,49.5208,49.2085,49.4829,191370.0
2019-09-26 10:30:00,52.28,52.41,52.15,52.39,90119.0,49.4735,49.5965,49.3505,49.5776,90119.0
2019-09-26 10:40:00,52.38,52.41,52.28,52.38,107768.0,49.5681,49.5965,49.4735,49.5681,107768.0
2019-09-26 10:50:00,52.38,52.46,51.98,52.12,170968.0,49.5681,49.6438,49.1896,49.3221,170968.0
2019-09-26 11:00:00,52.1,52.14,51.84,51.94,98164.0,49.3031,49.341,49.0571,49.1517,98164.0
2019-09-26 11:10:00,51.94,52.09,51.86,51.9,69147.0,49.1517,49.2937,49.076,49.1139,69147.0
2019-09-26 11:20:00,51.89,51.97,51.85,51.91,62017.0,49.1044,49.1801,49.0666,49.1233,62017.0
2019-09-26 11:30:00,51.89,52.21,51.88,52.2,60143.0,49.1044,49.4072,49.095,49.3978,60143.0
2019-09-26 11:40:00,52.2,52.21,52.06,52.09,36779.0,49.3978,49.4072,49.2653,49.2937,36779.0
2019-09-26 11:50:00,52.1,52.16,52.03,52.14,57727.0,49.3031,49.3599,49.2369,49.341,57727.0
2019-09-26 12:00:00,52.13,52.23,52.06,52.19,41017.0,49.3315,49.4262,49.2653,49.3883,41017.0
2019-09-26 12:10:00,52.18,52.22,52.13,52.16,26630.0,49.3788,49.4167,49.3315,49.3599,26630.0
2019-09-26 12:20:00,52.16,52.28,52.12,52.23,60596.0,49.3599,49.4735,49.3221,49.4262,60596.0
2019-09-26 12:30:00,52.22,52.27,52.15,52.27,30461.0,49.4167,49.464,49.3505,49.464,30461.0
2019-09-26 12:40:00,52.26,52.27,52.1,52.15,34601.0,49.4546,49.464,49.3031,49.3505,34601.0
2019-09-26 12:50:00,52.15,52.15,52.04,52.14,24359.0,49.3505,49.3505,49.2464,49.341,24359.0
2019-09-26 13:00:00,52.15,52.19,52.12,52.12,30694.0,49.3505,49.3883,49.3221,49.3221,30694.0
2019-09-26 13:10:00,52.12,52.12,52.03,52.03,31050.0,49.3221,49.3221,49.2369,49.2369,31050.0
2019-09-26 13:20:00,52.03,52.04,51.99,52.02,32196.0,49.2369,49.2464,49.199,49.2274,32196.0
2019-09-26 13:30:00,52.02,52.08,51.97,52.06,39810.0,49.2274,49.2842,49.1801,49.2653,39810.0
2019-09-26 13:40:00,52.05,52.06,52.0,52.02,59898.0,49.2558,49.2653,49.2085,49.2274,59898.0
2019-09-26 13:50:00,52.03,52.19,52.03,52.18,67595.0,49.2369,49.3883,49.2369,49.3788,67595.0
2019-09-26 14:00:00,52.19,52.31,52.18,52.3,59344.0,49.3883,49.5019,49.3788,49.4924,59344.0
2019-09-26 14:10:00,52.31,52.33,52.18,52.22,68345.0,49.5019,49.5208,49.3788,49.4167,68345.0
2019-09-26 14:20:00,52.23,52.31,52.16,52.19,73484.0,49.4262,49.5019,49.3599,49.3883,73484.0
2019-09-26 14:30:00,52.19,52.24,52.17,52.18,37405.0,49.3883,49.4356,49.3694,49.3788,37405.0
2019-09-26 14:40:00,52.18,52.22,52.14,52.16,41732.0,49.3788,49.4167,49.341,49.3599,41732.0
2019-09-26 14:50:00,52.15,52.16,51.97,51.98,56870.0,49.3505,49.3599,49.1801,49.1896,56870.0
2019-09-26 15:00:00,51.98,52.07,51.97,52.03,85831.0,49.1896,49.2748,49.1801,49.2369,85831.0
2019-09-26 15:10:00,52.04,52.06,51.97,52.02,56410.0,49.2464,49.2653,49.1801,49.2274,56410.0
2019-09-26 15:20:00,52.03,52.2,52.02,52.14,140341.0,49.2369,49.3978,49.2274,49.341,140341.0
2019-09-26 15:30:00,52.13,52.24,52.09,52.09,102422.0,49.3315,49.4356,49.2937,49.2937,102422.0
2019-09-26 15:40:00,52.09,52.15,52.08,52.12,134042.0,49.2937,49.3505,49.2842,49.3221,134042.0
2019-09-26 15:50:00,52.11,52.16,52.05,52.15,468441.0,49.3126,49.3599,49.2558,49.3505,468441.0
2019-09-27 09:30:00,51.12,51.46,51.1,51.24,437050.0,48.3757,48.6975,48.3568,48.4893,437050.0
2019-09-27 09:40:00,51.24,51.38,51.15,51.17,202742.0,48.4893,48.6218,48.4041,48.4231,202742.0
2019-09-27 09:50:00,51.17,51.17,50.18,50.3,691844.0,48.4231,48.4231,47.4862,47.5998,691844.0
2019-09-27 10:00:00,50.29,50.38,49.97,50.22,472093.0,47.5903,47.6755,47.2875,47.5241,472093.0
2019-09-27 10:10:00,50.23,50.42,50.13,50.41,201844.0,47.5335,47.7133,47.4389,47.7039,201844.0
2019-09-27 10:20:00,50.41,50.47,50.22,50.28,109771.0,47.7039,47.7606,47.5241,47.5808,109771.0
2019-09-27 10:30:00,50.27,50.61,50.25,50.59,145958.0,47.5714,47.8931,47.5525,47.8742,145958.0
2019-09-27 10:40:00,50.58,50.64,50.43,50.52,247591.0,47.8647,47.9215,47.7228,47.808,247591.0
2019-09-27 10:50:00,50.52,50.68,50.47,50.66,161891.0,47.808,47.9594,47.7606,47.9404,161891.0
2019-09-27 11:00:00,50.67,50.75,50.52,50.53,227105.0,47.9499,48.0256,47.808,47.8174,227105.0
2019-09-27 11:10:00,50.52,50.7,50.5,50.56,98568.0,47.808,47.9783,47.789,47.8458,98568.0
2019-09-27 11:20:00,50.57,50.74,50.56,50.64,71941.0,47.8553,48.0161,47.8458,47.9215,71941.0
2019-09-27 11:30:00,50.64,50.67,49.92,50.11,256943.0,47.9215,47.9499,47.2402,47.42,256943.0
2019-09-27 11:40:00,50.14,50.41,50.1,50.15,114027.0,47.4484,47.7039,47.4105,47.4578,114027.0
2019-09-27 11:50:00,50.15,50.52,50.05,50.33,118490.0,47.4578,47.808,47.3632,47.6282,118490.0
2019-09-27 12:00:00,50.32,50.34,50.16,50.25,68730.0,47.6187,47.6376,47.4673,47.5525,68730.0
2019-09-27 12:10:00,50.25,50.43,50.19,50.21,71343.0,47.5525,47.7228,47.4957,47.5146,71343.0
2019-09-27 12:20:00,50.21,50.3,50.17,50.23,59221.0,47.5146,47.5998,47.4767,47.5335,59221.0
2019-09-27 12:30:00,50.22,50.29,50.14,50.28,63338.0,47.5241,47.5903,47.4484,47.5808,63338.0
2019-09-27 12:40:00,50.29,50.37,50.03,50.05,79797.0,47.5903,47.666,47.3443,47.3632,79797.0
2019-09-27 12:50:00,50.05,50.15,49.94,49.95,100323.0,47.3632,47.4578,47.2591,47.2686,100323.0
2019-09-27 13:00:00,49.95,50.13,49.86,50.11,120688.0,47.2686,47.4389,47.1834,47.42,120688.0
2019-09-27 13:10:00,50.1,50.12,49.98,50.01,109892.0,47.4105,47.4294,47.2969,47.3253,109892.0
2019-09-27 13:20:00,50.0,50.03,49.87,49.98,154025.0,47.3159,47.3443,47.1929,47.2969,154025.0
2019-09-27 13:30:00,49.98,50.0,49.87,49.96,125151.0,47.2969,47.3159,47.1929,47.278,125151.0
2019-09-27 13:40:00,49.96,49.99,49.9,49.91,95072.0,47.278,47.3064,47.2212,47.2307,95072.0
2019-09-27 13:50:00,49.91,49.97,49.79,49.95,95544.0,47.2307,47.2875,47.1171,47.2686,95544.0
2019-09-27 14:00:00,49.96,49.96,49.81,49.81,86493.0,47.278,47.278,47.1361,47.1361,86493.0
2019-09-27 14:10:00,49.82,49.83,49.66,49.71,135816.0,47.1455,47.155,46.9941,47.0414,135816.0
2019-09-27 14:20:00,49.71,49.77,49.57,49.57,127952.0,47.0414,47.0982,46.909,46.909,127952.0
2019-09-27 14:30:00,49.57,49.77,49.53,49.68,130125.0,46.909,47.0982,46.8711,47.0131,130125.0
2019-09-27 14:40:00,49.67,49.7,49.44,49.44,119061.0,47.0036,47.032,46.7859,46.7859,119061.0
2019-09-27 14:50:00,49.43,49.45,49.23,49.25,269285.0,46.7765,46.7954,46.5872,46.6061,269285.0
2019-09-27 15:00:00,49.26,49.41,49.15,49.19,277962.0,46.6156,46.7575,46.5115,46.5494,277962.0
2019-09-27 15:10:00,49.18,49.45,49.17,49.4,177618.0,46.5399,46.7954,46.5304,46.7481,177618.0
2019-09-27 15:20:00,49.39,49.54,49.37,49.38,200878.0,46.7386,46.8806,46.7197,46.7292,200878.0
2019-09-27 15:30:00,49.37,49.51,49.28,49.38,360481.0,46.7197,46.8522,46.6345,46.7292,360481.0
2019-09-27 15:40:00,49.37,49.45,49.34,49.38,292186.0,46.7197,46.7954,46.6913,46.7292,292186.0
2019-09-27 15:50:00,49.37,49.56,49.32,49.42,1343026.0,46.7197,46.8995,46.6724,46.767,1343026.0
2019-09-30 09:30:00,49.75,49.79,49.41,49.54,217472.0,47.0793,47.1171,46.7575,46.8806,217472.0
2019-09-30 09:40:00,49.57,49.73,49.26,49.49,292281.0,46.909,47.0604,46.6156,46.8333,292281.0
2019-09-30 09:50:00,49.52,49.7,49.51,49.62,97022.0,46.8616,47.032,46.8522,46.9563,97022.0
2019-09-30 10:00:00,49.62,49.71,49.56,49.6,116461.0,46.9563,47.0414,46.8995,46.9373,116461.0
2019-09-30 10:10:00,49.6,49.73,49.54,49.64,74174.0,46.9373,47.0604,46.8806,46.9752,74174.0
2019-09-30 10:20:00,49.64,49.71,49.57,49.71,95704.0,46.9752,47.0414,46.909,47.0414,95704.0
2019-09-30 10:30:00,49.71,49.83,49.68,49.82,98344.0,47.0414,47.155,47.0131,47.1455,98344.0
2019-09-30 10:40:00,49.82,49.86,49.69,49.76,64211.0,47.1455,47.1834,47.0225,47.0888,64211.0
2019-09-30 10:50:00,49.76,49.89,49.75,49.86,180715.0,47.0888,47.2118,47.0793,47.1834,180715.0
2019-09-30 11:00:00,49.87,49.93,49.78,49.9,140469.0,47.1929,47.2496,47.1077,47.2212,140469.0
2019-09-30 11:10:00,49.9,49.97,49.8,49.92,73979.0,47.2212,47.2875,47.1266,47.2402,73979.0
2019-09-30 11:20:00,49.91,50.04,49.9,50.03,73815.0,47.2307,47.3537,47.2212,47.3443,73815.0
2019-09-30 11:30:00,50.04,50.08,49.86,49.87,74422.0,47.3537,47.3916,47.1834,47.1929,74422.0
2019-09-30 11:40:00,49.88,49.94,49.84,49.85,84296.0,47.2023,47.2591,47.1645,47.1739,84296.0
2019-09-30 11:50:00,49.86,49.99,49.85,49.97,58717.0,47.1834,47.3064,47.1739,47.2875,58717.0
2019-09-30 12:00:00,49.97,50.04,49.95,49.99,66320.0,47.2875,47.3537,47.2686,47.3064,66320.0
2019-09-30 12:10:00,49.99,50.14,49.98,50.13,46618.0,47.3064,47.4484,47.2969,47.4389,46618.0
2019-09-30 12:20:00,50.13,50.22,50.11,50.16,60404.0,47.4389,47.5241,47.42,47.4673,60404.0
2019-09-30 12:30:00,50.17,50.21,50.15,50.16,45939.0,47.4767,47.5146,47.4578,47.4673,45939.0
2019-09-30 12:40:00,50.16,50.21,50.14,50.17,54365.0,47.4673,47.5146,47.4484,47.4767,54365.0
2019-09-30 12:50:00,50.18,50.19,50.05,50.08,284601.0,47.4862,47.4957,47.3632,47.3916,284601.0
2019-09-30 13:00:00,50.08,50.12,50.06,50.06,36217.0,47.3916,47.4294,47.3727,47.3727,36217.0
2019-09-30 13:10:00,50.07,50.11,50.03,50.04,34356.0,47.3821,47.42,47.3443,47.3537,34356.0
2019-09-30 13:20:00,50.05,50.07,49.97,49.97,42715.0,47.3632,47.3821,47.2875,47.2875,42715.0
2019-09-30 13:30:00,49.98,50.03,49.95,49.95,86179.0,47.2969,47.3443,47.2686,47.2686,86179.0
2019-09-30 13:40:00,49.95,50.03,49.94,50.02,51763.0,47.2686,47.3443,47.2591,47.3348,51763.0
2019-09-30 13:50:00,50.02,50.05,49.94,49.97,68322.0,47.3348,47.3632,47.2591,47.2875,68322.0
2019-09-30 14:00:00,49.97,50.01,49.96,50.01,48827.0,47.2875,47.3253,47.278,47.3253,48827.0
2019-09-30 14:10:00,50.01,50.07,49.95,50.03,64867.0,47.3253,47.3821,47.2686,47.3443,64867.0
2019-09-30 14:20:00,50.04,50.05,49.99,50.0,48055.0,47.3537,47.3632,47.3064,47.3159,48055.0
2019-09-30 14:30:00,49.99,50.02,49.93,49.94,49132.0,47.3064,47.3348,47.2496,47.2591,49132.0
2019-09-30 14:40:00,49.94,50.01,49.88,49.99,63557.0,47.2591,47.3253,47.2023,47.3064,63557.0
2019-09-30 14:50:00,49.99,50.06,49.9,49.91,211657.0,47.3064,47.3727,47.2212,47.2307,211657.0
2019-09-30 15:00:00,49.91,49.94,49.83,49.91,62763.0,47.2307,47.2591,47.155,47.2307,62763.0
2019-09-30 15:10:00,49.92,49.97,49.89,49.92,73929.0,47.2402,47.2875,47.2118,47.2402,73929.0
2019-09-30 15:20:00,49.92,49.92,49.84,49.9,147691.0,47.2402,47.2402,47.1645,47.2212,147691.0
2019-09-30 15:30:00,49.9,49.91,49.69,49.75,272102.0,47.2212,47.2307,47.0225,47.0793,272102.0
2019-09-30 15:40:00,49.74,49.83,49.7,49.75,224147.0,47.0698,47.155,47.032,47.0793,224147.0
2019-09-30 15:50:00,49.74,49.95,49.71,49.9,958117.0,47.0698,47.2686,47.0414,47.2212,958117.0
2019-10-01 09:30:00,50.39,50.88,50.36,50.86,242053.0,47.6849,48.1486,47.6565,48.1297,242053.0
2019-10-01 09:40:00,50.86,51.0,50.81,50.97,211165.0,48.1297,48.2622,48.0824,48.2338,211165.0
2019-10-01 09:50:00,50.99,51.0,50.88,50.89,237883.0,48.2527,48.2622,48.1486,48.1581,237883.0
2019-10-01 10:00:00,50.88,50.89,50.56,50.58,252927.0,48.1486,48.1581,47.8458,47.8647,252927.0
2019-10-01 10:10:00,50.57,50.69,50.46,50.53,181333.0,47.8553,47.9688,47.7512,47.8174,181333.0
2019-10-01 10:20:00,50.51,50.66,50.43,50.64,147631.0,47.7985,47.9404,47.7228,47.9215,147631.0
2019-10-01 10:30:00,50.64,50.68,50.54,50.65,150093.0,47.9215,47.9594,47.8269,47.931,150093.0
2019-10-01 10:40:00,50.65,50.69,50.42,50.42,149862.0,47.931,47.9688,47.7133,47.7133,149862.0
2019-10-01 10:50:00,50.4,50.5,50.34,50.34,81025.0,47.6944,47.789,47.6376,47.6376,81025.0
2019-10-01 11:00:00,50.33,50.35,50.22,50.33,187109.0,47.6282,47.6471,47.5241,47.6282,187109.0
2019-10-01 11:10:00,50.33,50.35,50.22,50.26,95600.0,47.6282,47.6471,47.5241,47.5619,95600.0
2019-10-01 11:20:00,50.26,50.49,50.24,50.46,70141.0,47.5619,47.7796,47.543,47.7512,70141.0
2019-10-01 11:30:00,50.46,50.48,50.36,50.39,62606.0,47.7512,47.7701,47.6565,47.6849,62606.0
2019-10-01 11:40:00,50.39,50.41,50.25,50.26,97648.0,47.6849,47.7039,47.5525,47.5619,97648.0
2019-10-01 11:50:00,50.25,50.32,50.21,50.25,79696.0,47.5525,47.6187,47.5146,47.5525,79696.0
2019-10-01 12:00:00,50.25,50.26,50.06,50.11,126283.0,47.5525,47.5619,47.3727,47.42,126283.0
2019-10-01 12:10:00,50.11,50.12,50.03,50.11,100670.0,47.42,47.4294,47.3443,47.42,100670.0
2019-10-01 12:20:00,50.1,50.22,50.1,50.12,72537.0,47.4105,47.5241,47.4105,47.4294,72537.0
2019-10-01 12:30:00,50.12,50.16,50.06,50.06,82254.0,47.4294,47.4673,47.3727,47.3727,82254.0
2019-10-01 12:40:00,50.05,50.15,50.05,50.07,60604.0,47.3632,47.4578,47.3632,47.3821,60604.0
2019-10-01 12:50:00,50.07,50.11,50.01,50.04,52846.0,47.3821,47.42,47.3253,47.3537,52846.0
2019-10-01 13:00:00,50.02,50.03,49.87,49.9,89678.0,47.3348,47.3443,47.1929,47.2212,89678.0
2019-10-01 13:10:00,49.89,49.93,49.83,49.84,67355.0,47.2118,47.2496,47.155,47.1645,67355.0
2019-10-01 13:20:00,49.85,50.01,49.79,49.98,135631.0,47.1739,47.3253,47.1171,47.2969,135631.0
2019-10-01 13:30:00,49.98,49.98,49.81,49.86,143085.0,47.2969,47.2969,47.1361,47.1834,143085.0
2019-10-01 13:40:00,49.87,49.91,49.81,49.89,180321.0,47.1929,47.2307,47.1361,47.2118,180321.0
2019-10-01 13:50:00,49.89,49.92,49.78,49.81,109137.0,47.2118,47.2402,47.1077,47.1361,109137.0
2019-10-01 14:00:00,49.82,49.97,49.77,49.91,102359.0,47.1455,47.2875,47.0982,47.2307,102359.0
2019-10-01 14:10:00,49.91,50.05,49.91,49.99,120028.0,47.2307,47.3632,47.2307,47.3064,120028.0
2019-10-01 14:20:00,50.0,50.17,49.98,50.16,114328.0,47.3159,47.4767,47.2969,47.4673,114328.0
2019-10-01 14:30:00,50.17,50.29,50.11,50.18,145388.0,47.4767,47.5903,47.42,47.4862,145388.0
2019-10-01 14:40:00,50.18,50.28,50.16,50.2,68749.0,47.4862,47.5808,47.4673,47.5051,68749.0
2019-10-01 14:50:00,50.2,50.27,50.18,50.27,81272.0,47.5051,47.5714,47.4862,47.5714,81272.0
2019-10-01 15:00:00,50.26,50.39,50.22,50.38,110343.0,47.5619,47.6849,47.5241,47.6755,110343.0
2019-10-01 15:10:00,50.38,50.38,50.26,50.34,102547.0,47.6755,47.6755,47.5619,47.6376,102547.0
2019-10-01 15:20:00,50.33,50.4,50.31,50.4,95187.0,47.6282,47.6944,47.6092,47.6944,95187.0
2019-10-01 15:30:00,50.39,50.4,50.17,50.21,137502.0,47.6849,47.6944,47.4767,47.5146,137502.0
2019-10-01 15:40:00,50.21,50.22,50.1,50.16,184828.0,47.5146,47.5241,47.4105,47.4673,184828.0
2019-10-01 15:50:00,50.16,50.18,49.99,49.99,928032.0,47.4673,47.4862,47.3064,47.3064,928032.0
2019-10-02 09:30:00,49.38,49.62,49.25,49.38,291310.0,46.7292,46.9563,46.6061,46.7292,291310.0
2019-10-02 09:40:00,49.37,49.55,49.33,49.48,151154.0,46.7197,46.89,46.6818,46.8238,151154.0
2019-10-02 09:50:00,49.47,49.52,49.38,49.5,118583.0,46.8143,46.8616,46.7292,46.8427,118583.0
2019-10-02 10:00:00,49.5,49.61,49.27,49.55,291252.0,46.8427,46.9468,46.6251,46.89,291252.0
2019-10-02 10:10:00,49.55,49.8,49.54,49.8,145319.0,46.89,47.1266,46.8806,47.1266,145319.0
2019-10-02 10:20:00,49.8,49.88,49.68,49.84,192484.0,47.1266,47.2023,47.0131,47.1645,192484.0
2019-10-02 10:30:00,49.82,49.82,49.47,49.54,138934.0,47.1455,47.1455,46.8143,46.8806,138934.0
2019-10-02 10:40:00,49.54,49.59,49.37,49.38,143539.0,46.8806,46.9279,46.7197,46.7292,143539.0
2019-10-02 10:50:00,49.38,49.72,49.35,49.62,116544.0,46.7292,47.0509,46.7008,46.9563,116544.0
2019-10-02 11:00:00,49.63,49.72,49.57,49.68,97437.0,46.9657,47.0509,46.909,47.0131,97437.0
2019-10-02 11:10:00,49.67,49.67,49.52,49.6,93369.0,47.0036,47.0036,46.8616,46.9373,93369.0
2019-10-02 11:20:00,49.6,49.65,49.41,49.49,77256.0,46.9373,46.9847,46.7575,46.8333,77256.0
2019-10-02 11:30:00,49.49,49.53,49.3,49.46,144769.0,46.8333,46.8711,46.6535,46.8049,144769.0
2019-10-02 11:40:00,49.45,49.49,49.34,49.37,98604.0,46.7954,46.8333,46.6913,46.7197,98604.0
2019-10-02 11:50:00,49.38,49.57,49.36,49.56,76457.0,46.7292,46.909,46.7102,46.8995,76457.0
2019-10-02 12:00:00,49.56,49.61,49.5,49.59,86315.0,46.8995,46.9468,46.8427,46.9279,86315.0
2019-10-02 12:10:00,49.59,49.63,49.54,49.61,122206.0,46.9279,46.9657,46.8806,46.9468,122206.0
2019-10-02 12:20:00,49.63,49.64,49.41,49.41,52040.0,46.9657,46.9752,46.7575,46.7575,52040.0
2019-10-02 12:30:00,49.42,49.46,49.37,49.39,59514.0,46.767,46.8049,46.7197,46.7386,59514.0
2019-10-02 12:40:00,49.39,49.41,49.25,49.27,129723.0,46.7386,46.7575,46.6061,46.6251,129723.0
2019-10-02 12:50:00,49.26,49.32,49.21,49.32,86486.0,46.6156,46.6724,46.5683,46.6724,86486.0
2019-10-02 13:00:00,49.32,49.39,49.26,49.38,72471.0,46.6724,46.7386,46.6156,46.7292,72471.0
2019-10-02 13:10:00,49.38,49.5,49.35,49.38,101205.0,46.7292,46.8427,46.7008,46.7292,101205.0
2019-10-02 13:20:00,49.38,49.5,49.35,49.47,45302.0,46.7292,46.8427,46.7008,46.8143,45302.0
2019-10-02 13:30:00,49.47,49.47,49.35,49.46,78908.0,46.8143,46.8143,46.7008,46.8049,78908.0
2019-10-02 13:40:00,49.46,49.48,49.38,49.39,60927.0,46.8049,46.8238,46.7292,46.7386,60927.0
2019-10-02 13:50:00,49.38,49.48,49.36,49.48,44815.0,46.7292,46.8238,46.7102,46.8238,44815.0
2019-10-02 14:00:00,49.47,49.51,49.32,49.37,177458.0,46.8143,46.8522,46.6724,46.7197,177458.0
2019-10-02 14:10:00,49.37,49.51,49.31,49.5,91850.0,46.7197,46.8522,46.6629,46.8427,91850.0
2019-10-02 14:20:00,49.5,49.56,49.45,49.5,76832.0,46.8427,46.8995,46.7954,46.8427,76832.0
2019-10-02 14:30:00,49.51,49.53,49.45,49.48,60701.0,46.8522,46.8711,46.7954,46.8238,60701.0
2019-10-02 14:40:00,49.49,49.6,49.47,49.56,86295.0,46.8333,46.9373,46.8143,46.8995,86295.0
2019-10-02 14:50:00,49.55,49.6,49.51,49.53,54647.0,46.89,46.9373,46.8522,46.8711,54647.0
2019-10-02 15:00:00,49.54,49.57,49.41,49.44,94749.0,46.8806,46.909,46.7575,46.7859,94749.0
2019-10-02 15:10:00,49.45,49.57,49.45,49.52,90220.0,46.7954,46.909,46.7954,46.8616,90220.0
2019-10-02 15:20:00,49.52,49.6,49.43,49.45,132152.0,46.8616,46.9373,46.7765,46.7954,132152.0
2019-10-02 15:30:00,49.45,49.54,49.39,49.45,138729.0,46.7954,46.8806,46.7386,46.7954,138729.0
2019-10-02 15:40:00,49.46,49.53,49.38,49.38,110378.0,46.8049,46.8711,46.7292,46.7292,110378.0
2019-10-02 15:50:00,49.39,49.5,49.33,49.46,334312.0,46.7386,46.8427,46.6818,46.8049,334312.0
2019-10-03 09:30:00,49.42,49.67,49.31,49.55,181780.0,46.767,47.0036,46.6629,46.89,181780.0
2019-10-03 09:40:00,49.57,49.71,49.36,49.55,111824.0,46.909,47.0414,46.7102,46.89,111824.0
2019-10-03 09:50:00,49.56,49.58,49.44,49.47,145826.0,46.8995,46.9184,46.7859,46.8143,145826.0
2019-10-03 10:00:00,49.47,49.48,48.81,48.89,281530.0,46.8143,46.8238,46.1898,46.2655,281530.0
2019-10-03 10:10:00,48.87,49.05,48.78,49.04,148505.0,46.2465,46.4169,46.1614,46.4074,148505.0
2019-10-03 10:20:00,49.01,49.28,48.97,49.17,141160.0,46.379,46.6345,46.3412,46.5304,141160.0
2019-10-03 10:30:00,49.17,49.21,48.97,49.14,134858.0,46.5304,46.5683,46.3412,46.502,134858.0
2019-10-03 10:40:00,49.13,49.16,48.9,48.96,56253.0,46.4926,46.521,46.2749,46.3317,56253.0
2019-10-03 10:50:00,48.98,49.13,48.85,49.1,49995.0,46.3506,46.4926,46.2276,46.4642,49995.0
2019-10-03 11:00:00,49.09,49.48,49.03,49.45,166057.0,46.4547,46.8238,46.3979,46.7954,166057.0
2019-10-03 11:10:00,49.45,49.57,49.37,49.53,153905.0,46.7954,46.909,46.7197,46.8711,153905.0
2019-10-03 11:20:00,49.52,49.53,49.42,49.48,50176.0,46.8616,46.8711,46.767,46.8238,50176.0
2019-10-03 11:30:00,49.48,49.51,49.42,49.42,84874.0,46.8238,46.8522,46.767,46.767,84874.0
2019-10-03 11:40:00,49.42,49.53,49.34,49.48,86336.0,46.767,46.8711,46.6913,46.8238,86336.0
2019-10-03 11:50:00,49.48,49.49,49.31,49.34,47625.0,46.8238,46.8333,46.6629,46.6913,47625.0
2019-10-03 12:00:00,49.34,49.45,49.33,49.41,91293.0,46.6913,46.7954,46.6818,46.7575,91293.0
2019-10-03 12:10:00,49.42,49.53,49.37,49.38,82559.0,46.767,46.8711,46.7197,46.7292,82559.0
2019-10-03 12:20:00,49.38,49.44,49.37,49.38,167234.0,46.7292,46.7859,46.7197,46.7292,167234.0
2019-10-03 12:30:00,49.36,49.49,49.36,49.49,141866.0,46.7102,46.8333,46.7102,46.8333,141866.0
2019-10-03 12:40:00,49.48,49.5,49.36,49.46,115257.0,46.8238,46.8427,46.7102,46.8049,115257.0
2019-10-03 12:50:00,49.47,49.49,49.4,49.43,125018.0,46.8143,46.8333,46.7481,46.7765,125018.0
2019-10-03 13:00:00,49.43,49.46,49.37,49.4,92501.0,46.7765,46.8049,46.7197,46.7481,92501.0
2019-10-03 13:10:00,49.39,49.45,49.37,49.44,63781.0,46.7386,46.7954,46.7197,46.7859,63781.0
2019-10-03 13:20:00,49.43,49.49,49.41,49.45,93285.0,46.7765,46.8333,46.7575,46.7954,93285.0
2019-10-03 13:30:00,49.45,49.5,49.42,49.48,81301.0,46.7954,46.8427,46.767,46.8238,81301.0
2019-10-03 13:40:00,49.48,49.68,49.48,49.62,199392.0,46.8238,47.0131,46.8238,46.9563,199392.0
2019-10-03 13:50:00,49.63,49.63,49.56,49.59,76921.0,46.9657,46.9657,46.8995,46.9279,76921.0
2019-10-03 14:00:00,49.59,49.64,49.56,49.6,87107.0,46.9279,46.9752,46.8995,46.9373,87107.0
2019-10-03 14:10:00,49.59,49.77,49.59,49.72,119838.0,46.9279,47.0982,46.9279,47.0509,119838.0
2019-10-03 14:20:00,49.73,49.76,49.69,49.72,127047.0,47.0604,47.0888,47.0225,47.0509,127047.0
2019-10-03 14:30:00,49.73,49.73,49.61,49.61,63525.0,47.0604,47.0604,46.9468,46.9468,63525.0
2019-10-03 14:40:00,49.62,49.66,49.61,49.65,221026.0,46.9563,46.9941,46.9468,46.9847,221026.0
2019-10-03 14:50:00,49.65,49.72,49.6,49.62,94100.0,46.9847,47.0509,46.9373,46.9563,94100.0
2019-10-03 15:00:00,49.62,49.64,49.53,49.55,96370.0,46.9563,46.9752,46.8711,46.89,96370.0
2019-10-03 15:10:00,49.55,49.56,49.47,49.5,130307.0,46.89,46.8995,46.8143,46.8427,130307.0
2019-10-03 15:20:00,49.5,49.51,49.46,49.5,89596.0,46.8427,46.8522,46.8049,46.8427,89596.0
2019-10-03 15:30:00,49.5,49.51,49.44,49.46,164811.0,46.8427,46.8522,46.7859,46.8049,164811.0
2019-10-03 15:40:00,49.46,49.5,49.38,49.39,194817.0,46.8049,46.8427,46.7292,46.7386,194817.0
2019-10-03 15:50:00,49.39,49.65,49.3,49.65,747646.0,46.7386,46.9847,46.6535,46.9847,747646.0
2019-10-04 09:30:00,50.04,50.47,49.89,50.09,239704.0,47.3537,47.7606,47.2118,47.401,239704.0
2019-10-04 09:40:00,50.08,50.16,49.93,50.05,95894.0,47.3916,47.4673,47.2496,47.3632,95894.0
2019-10-04 09:50:00,50.08,50.35,50.05,50.33,88948.0,47.3916,47.6471,47.3632,47.6282,88948.0
2019-10-04 10:00:00,50.34,50.38,50.19,50.27,82640.0,47.6376,47.6755,47.4957,47.5714,82640.0
2019-10-04 10:10:00,50.27,50.4,50.2,50.33,120039.0,47.5714,47.6944,47.5051,47.6282,120039.0
2019-10-04 10:20:00,50.33,50.34,50.14,50.14,76975.0,47.6282,47.6376,47.4484,47.4484,76975.0
2019-10-04 10:30:00,50.15,50.28,50.13,50.2,72903.0,47.4578,47.5808,47.4389,47.5051,72903.0
2019-10-04 10:40:00,50.19,50.29,50.11,50.19,82438.0,47.4957,47.5903,47.42,47.4957,82438.0
2019-10-04 10:50:00,50.18,50.39,50.18,50.28,83416.0,47.4862,47.6849,47.4862,47.5808,83416.0
2019-10-04 11:00:00,50.29,50.46,50.22,50.41,102742.0,47.5903,47.7512,47.5241,47.7039,102742.0
2019-10-04 11:10:00,50.42,50.51,50.38,50.4,64685.0,47.7133,47.7985,47.6755,47.6944,64685.0
2019-10-04 11:20:00,50.39,50.4,50.3,50.36,55683.0,47.6849,47.6944,47.5998,47.6565,55683.0
2019-10-04 11:30:00,50.37,50.56,50.36,50.53,89810.0,47.666,47.8458,47.6565,47.8174,89810.0
2019-10-04 11:40:00,50.54,50.59,50.48,50.58,53737.0,47.8269,47.8742,47.7701,47.8647,53737.0
2019-10-04 11:50:00,50.59,50.66,50.58,50.61,48523.0,47.8742,47.9404,47.8647,47.8931,48523.0
2019-10-04 12:00:00,50.6,50.67,50.58,50.61,39059.0,47.8837,47.9499,47.8647,47.8931,39059.0
2019-10-04 12:10:00,50.61,50.61,50.54,50.54,27643.0,47.8931,47.8931,47.8269,47.8269,27643.0
2019-10-04 12:20:00,50.55,50.64,50.53,50.57,25220.0,47.8363,47.9215,47.8174,47.8553,25220.0
2019-10-04 12:30:00,50.57,50.61,50.52,50.58,28969.0,47.8553,47.8931,47.808,47.8647,28969.0
2019-10-04 12:40:00,50.57,50.61,50.5,50.55,30065.0,47.8553,47.8931,47.789,47.8363,30065.0
2019-10-04 12:50:00,50.56,50.57,50.46,50.51,28223.0,47.8458,47.8553,47.7512,47.7985,28223.0
2019-10-04 13:00:00,50.5,50.6,50.5,50.56,54575.0,47.789,47.8837,47.789,47.8458,54575.0
2019-10-04 13:10:00,50.56,50.64,50.56,50.6,41877.0,47.8458,47.9215,47.8458,47.8837,41877.0
2019-10-04 13:20:00,50.6,50.62,50.54,50.56,25761.0,47.8837,47.9026,47.8269,47.8458,25761.0
2019-10-04 13:30:00,50.56,50.62,50.55,50.55,25401.0,47.8458,47.9026,47.8363,47.8363,25401.0
2019-10-04 13:40:00,50.55,50.61,50.53,50.6,66986.0,47.8363,47.8931,47.8174,47.8837,66986.0
2019-10-04 13:50:00,50.59,50.6,50.55,50.57,40819.0,47.8742,47.8837,47.8363,47.8553,40819.0
2019-10-04 14:00:00,50.55,50.58,50.5,50.54,45292.0,47.8363,47.8647,47.789,47.8269,45292.0
2019-10-04 14:10:00,50.54,50.69,50.53,50.64,70913.0,47.8269,47.9688,47.8174,47.9215,70913.0
2019-10-04 14:20:00,50.65,50.66,50.63,50.64,33425.0,47.931,47.9404,47.9121,47.9215,33425.0
2019-10-04 14:30:00,50.65,50.73,50.64,50.72,54324.0,47.931,48.0067,47.9215,47.9972,54324.0
2019-10-04 14:40:00,50.72,50.75,50.7,50.71,54741.0,47.9972,48.0256,47.9783,47.9878,54741.0
2019-10-04 14:50:00,50.71,50.72,50.68,50.7,41433.0,47.9878,47.9972,47.9594,47.9783,41433.0
2019-10-04 15:00:00,50.71,50.72,50.65,50.7,54629.0,47.9878,47.9972,47.931,47.9783,54629.0
2019-10-04 15:10:00,50.69,50.72,50.66,50.72,40976.0,47.9688,47.9972,47.9404,47.9972,40976.0
2019-10-04 15:20:00,50.72,50.74,50.69,50.71,89399.0,47.9972,48.0161,47.9688,47.9878,89399.0
2019-10-04 15:30:00,50.71,50.79,50.7,50.75,102952.0,47.9878,48.0635,47.9783,48.0256,102952.0
2019-10-04 15:40:00,50.75,50.84,50.7,50.82,188836.0,48.0256,48.1108,47.9783,48.0919,188836.0
2019-10-04 15:50:00,50.82,50.9,50.74,50.87,598551.0,48.0919,48.1676,48.0161,48.1392,598551.0
2019-10-07 09:30:00,50.82,50.94,50.59,50.79,174479.0,48.0919,48.2054,47.8742,48.0635,174479.0
2019-10-07 09:40:00,50.79,50.9,50.69,50.87,54336.0,48.0635,48.1676,47.9688,48.1392,54336.0
2019-10-07 09:50:00,50.89,50.98,50.84,50.89,62493.0,48.1581,48.2433,48.1108,48.1581,62493.0
2019-10-07 10:00:00,50.88,51.02,50.8,50.95,143474.0,48.1486,48.2811,48.0729,48.2149,143474.0
2019-10-07 10:10:00,50.96,50.99,50.88,50.89,56242.0,48.2243,48.2527,48.1486,48.1581,56242.0
2019-10-07 10:20:00,50.89,50.99,50.89,50.94,48181.0,48.1581,48.2527,48.1581,48.2054,48181.0
2019-10-07 10:30:00,50.93,50.98,50.9,50.91,44647.0,48.1959,48.2433,48.1676,48.177,44647.0
2019-10-07 10:40:00,50.91,51.02,50.9,50.91,74577.0,48.177,48.2811,48.1676,48.177,74577.0
2019-10-07 10:50:00,50.91,51.05,50.91,50.98,90792.0,48.177,48.3095,48.177,48.2433,90792.0
2019-10-07 11:00:00,50.99,51.06,50.94,51.02,62134.0,48.2527,48.319,48.2054,48.2811,62134.0
2019-10-07 11:10:00,51.02,51.05,50.93,50.95,63216.0,48.2811,48.3095,48.1959,48.2149,63216.0
2019-10-07 11:20:00,50.95,50.97,50.85,50.87,54952.0,48.2149,48.2338,48.1202,48.1392,54952.0
2019-10-07 11:30:00,50.89,50.97,50.89,50.91,42636.0,48.1581,48.2338,48.1581,48.177,42636.0
2019-10-07 11:40:00,50.9,50.93,50.85,50.88,138800.0,48.1676,48.1959,48.1202,48.1486,138800.0
2019-10-07 11:50:00,50.89,50.95,50.88,50.91,103812.0,48.1581,48.2149,48.1486,48.177,103812.0
2019-10-07 12:00:00,50.91,50.94,50.87,50.88,52726.0,48.177,48.2054,48.1392,48.1486,52726.0
2019-10-07 12:10:00,50.88,50.9,50.86,50.88,34349.0,48.1486,48.1676,48.1297,48.1486,34349.0
2019-10-07 12:20:00,50.88,50.92,50.82,50.86,67630.0,48.1486,48.1865,48.0919,48.1297,67630.0
2019-10-07 12:30:00,50.86,50.86,50.81,50.84,54013.0,48.1297,48.1297,48.0824,48.1108,54013.0
2019-10-07 12:40:00,50.84,50.9,50.84,50.88,37839.0,48.1108,48.1676,48.1108,48.1486,37839.0
2019-10-07 12:50:00,50.88,50.9,50.82,50.89,41871.0,48.1486,48.1676,48.0919,48.1581,41871.0
2019-10-07 13:00:00,50.89,50.93,50.77,50.77,67248.0,48.1581,48.1959,48.0445,48.0445,67248.0
2019-10-07 13:10:00,50.78,50.81,50.71,50.74,50877.0,48.054,48.0824,47.9878,48.0161,50877.0
2019-10-07 13:20:00,50.75,50.83,50.75,50.78,38431.0,48.0256,48.1013,48.0256,48.054,38431.0
2019-10-07 13:30:00,50.79,51.1,50.78,51.05,132928.0,48.0635,48.3568,48.054,48.3095,132928.0
2019-10-07 13:40:00,51.06,51.07,51.01,51.02,44208.0,48.319,48.3284,48.2717,48.2811,44208.0
2019-10-07 13:50:00,51.02,51.09,51.0,51.07,34480.0,48.2811,48.3474,48.2622,48.3284,34480.0
2019-10-07 14:00:00,51.07,51.11,50.88,50.9,79443.0,48.3284,48.3663,48.1486,48.1676,79443.0
2019-10-07 14:10:00,50.91,50.92,50.82,50.88,64979.0,48.177,48.1865,48.0919,48.1486,64979.0
2019-10-07 14:20:00,50.88,50.89,50.78,50.84,43632.0,48.1486,48.1581,48.054,48.1108,43632.0
2019-10-07 14:30:00,50.83,50.84,50.74,50.78,62409.0,48.1013,48.1108,48.0161,48.054,62409.0
2019-10-07 14:40:00,50.78,50.81,50.7,50.71,74103.0,48.054,48.0824,47.9783,47.9878,74103.0
2019-10-07 14:50:00,50.7,50.8,50.61,50.78,85972.0,47.9783,48.0729,47.8931,48.054,85972.0
2019-10-07 15:00:00,50.79,50.83,50.72,50.81,67357.0,48.0635,48.1013,47.9972,48.0824,67357.0
2019-10-07 15:10:00,50.8,50.81,50.73,50.79,59915.0,48.0729,48.0824,48.0067,48.0635,59915.0
2019-10-07 15:20:00,50.8,50.86,50.75,50.82,76583.0,48.0729,48.1297,48.0256,48.0919,76583.0
2019-10-07 15:30:00,50.83,50.85,50.76,50.8,105189.0,48.1013,48.1202,48.0351,48.0729,105189.0
2019-10-07 15:40:00,50.81,50.86,50.78,50.8,136981.0,48.0824,48.1297,48.054,48.0729,136981.0
2019-10-07 15:50:00,50.79,50.8,50.58,50.63,513329.0,48.0635,48.0729,47.8647,47.9121,513329.0
2019-10-08 09:30:00,50.15,50.28,49.67,49.73,204174.0,47.4578,47.5808,47.0036,47.0604,204174.0
2019-10-08 09:40:00,49.72,49.81,49.64,49.66,105776.0,47.0509,47.1361,46.9752,46.9941,105776.0
2019-10-08 09:50:00,49.66,49.67,49.3,49.34,141228.0,46.9941,47.0036,46.6535,46.6913,141228.0
2019-10-08 10:00:00,49.34,49.39,49.09,49.16,290190.0,46.6913,46.7386,46.4547,46.521,290190.0
2019-10-08 10:10:00,49.16,49.37,49.07,49.34,110556.0,46.521,46.7197,46.4358,46.6913,110556.0
2019-10-08 10:20:00,49.34,49.41,49.23,49.41,130103.0,46.6913,46.7575,46.5872,46.7575,130103.0
2019-10-08 10:30:00,49.4,49.51,49.24,49.5,172421.0,46.7481,46.8522,46.5967,46.8427,172421.0
2019-10-08 10:40:00,49.51,49.52,49.36,49.4,78883.0,46.8522,46.8616,46.7102,46.7481,78883.0
2019-10-08 10:50:00,49.41,49.61,49.31,49.54,112374.0,46.7575,46.9468,46.6629,46.8806,112374.0
2019-10-08 11:00:00,49.52,49.59,49.47,49.47,59387.0,46.8616,46.9279,46.8143,46.8143,59387.0
2019-10-08 11:10:00,49.47,49.68,49.46,49.63,56019.0,46.8143,47.0131,46.8049,46.9657,56019.0
2019-10-08 11:20:00,49.63,49.63,49.5,49.51,51317.0,46.9657,46.9657,46.8427,46.8522,51317.0
2019-10-08 11:30:00,49.52,49.55,49.42,49.5,66545.0,46.8616,46.89,46.767,46.8427,66545.0
2019-10-08 11:40:00,49.51,49.57,49.46,49.5,195189.0,46.8522,46.909,46.8049,46.8427,195189.0
2019-10-08 11:50:00,49.5,49.61,49.5,49.57,48632.0,46.8427,46.9468,46.8427,46.909,48632.0
2019-10-08 12:00:00,49.57,49.61,49.5,49.59,35112.0,46.909,46.9468,46.8427,46.9279,35112.0
2019-10-08 12:10:00,49.59,49.69,49.57,49.69,49164.0,46.9279,47.0225,46.909,47.0225,49164.0
2019-10-08 12:20:00,49.69,49.89,49.68,49.85,117529.0,47.0225,47.2118,47.0131,47.1739,117529.0
2019-10-08 12:30:00,49.86,49.92,49.84,49.88,44242.0,47.1834,47.2402,47.1645,47.2023,44242.0
2019-10-08 12:40:00,49.89,50.14,49.83,49.98,57972.0,47.2118,47.4484,47.155,47.2969,57972.0
2019-10-08 12:50:00,49.98,50.04,49.84,49.88,103761.0,47.2969,47.3537,47.1645,47.2023,103761.0
2019-10-08 13:00:00,49.87,49.91,49.83,49.83,42071.0,47.1929,47.2307,47.155,47.155,42071.0
2019-10-08 13:10:00,49.83,49.83,49.67,49.77,66303.0,47.155,47.155,47.0036,47.0982,66303.0
2019-10-08 13:20:00,49.79,49.93,49.79,49.9,32675.0,47.1171,47.2496,47.1171,47.2212,32675.0
2019-10-08 13:30:00,49.91,49.94,49.81,49.89,32848.0,47.2307,47.2591,47.1361,47.2118,32848.0
2019-10-08 13:40:00,49.9,50.03,49.9,50.03,37088.0,47.2212,47.3443,47.2212,47.3443,37088.0
2019-10-08 13:50:00,50.03,50.06,49.94,49.94,68958.0,47.3443,47.3727,47.2591,47.2591,68958.0
2019-10-08 14:00:00,49.94,50.0,49.84,49.94,58381.0,47.2591,47.3159,47.1645,47.2591,58381.0
2019-10-08 14:10:00,49.94,49.97,49.9,49.95,39519.0,47.2591,47.2875,47.2212,47.2686,39519.0
2019-10-08 14:20:00,49.96,49.98,49.84,49.87,45785.0,47.278,47.2969,47.1645,47.1929,45785.0
2019-10-08 14:30:00,49.87,50.08,49.85,49.94,98029.0,47.1929,47.3916,47.1739,47.2591,98029.0
2019-10-08 14:40:00,49.94,50.13,49.93,50.13,63467.0,47.2591,47.4389,47.2496,47.4389,63467.0
2019-10-08 14:50:00,50.13,50.14,49.57,49.74,178275.0,47.4389,47.4484,46.909,47.0698,178275.0
2019-10-08 15:00:00,49.73,49.9,49.62,49.67,59181.0,47.0604,47.2212,46.9563,47.0036,59181.0
2019-10-08 15:10:00,49.68,49.69,49.58,49.65,67919.0,47.0131,47.0225,46.9184,46.9847,67919.0
2019-10-08 15:20:00,49.66,49.72,49.6,49.65,89594.0,46.9941,47.0509,46.9373,46.9847,89594.0
2019-10-08 15:30:00,49.66,49.75,49.48,49.5,106583.0,46.9941,47.0793,46.8238,46.8427,106583.0
2019-10-08 15:40:00,49.5,49.53,49.39,49.44,223168.0,46.8427,46.8711,46.7386,46.7859,223168.0
2019-10-08 15:50:00,49.43,49.47,49.27,49.29,707828.0,46.7765,46.8143,46.6251,46.644,707828.0
2019-10-09 09:30:00,50.18,50.59,50.0,50.51,435768.0,47.4862,47.8742,47.3159,47.7985,435768.0
2019-10-09 09:40:00,50.51,50.63,50.49,50.6,159432.0,47.7985,47.9121,47.7796,47.8837,159432.0
2019-10-09 09:50:00,50.62,50.65,50.46,50.55,180385.0,47.9026,47.931,47.7512,47.8363,180385.0
2019-10-09 10:00:00,50.55,50.72,50.53,50.66,179495.0,47.8363,47.9972,47.8174,47.9404,179495.0
2019-10-09 10:10:00,50.67,50.81,50.6,50.8,95828.0,47.9499,48.0824,47.8837,48.0729,95828.0
2019-10-09 10:20:00,50.79,50.86,50.72,50.83,98728.0,48.0635,48.1297,47.9972,48.1013,98728.0
2019-10-09 10:30:00,50.82,50.84,50.71,50.75,95368.0,48.0919,48.1108,47.9878,48.0256,95368.0
2019-10-09 10:40:00,50.76,50.9,50.75,50.78,217468.0,48.0351,48.1676,48.0256,48.054,217468.0
2019-10-09 10:50:00,50.78,50.85,50.72,50.83,112852.0,48.054,48.1202,47.9972,48.1013,112852.0
2019-10-09 11:00:00,50.83,50.89,50.61,50.66,197154.0,48.1013,48.1581,47.8931,47.9404,197154.0
2019-10-09 11:10:00,50.68,50.76,50.63,50.71,151961.0,47.9594,48.0351,47.9121,47.9878,151961.0
2019-10-09 11:20:00,50.72,50.76,50.68,50.73,118464.0,47.9972,48.0351,47.9594,48.0067,118464.0
2019-10-09 11:30:00,50.74,50.81,50.69,50.76,123093.0,48.0161,48.0824,47.9688,48.0351,123093.0
2019-10-09 11:40:00,50.75,50.89,50.72,50.79,93497.0,48.0256,48.1581,47.9972,48.0635,93497.0
2019-10-09 11:50:00,50.8,50.86,50.77,50.78,52218.0,48.0729,48.1297,48.0445,48.054,52218.0
2019-10-09 12:00:00,50.79,50.84,50.75,50.81,75261.0,48.0635,48.1108,48.0256,48.0824,75261.0
2019-10-09 12:10:00,50.81,50.89,50.79,50.82,64741.0,48.0824,48.1581,48.0635,48.0919,64741.0
2019-10-09 12:20:00,50.82,50.91,50.82,50.88,96729.0,48.0919,48.177,48.0919,48.1486,96729.0
2019-10-09 12:30:00,50.88,51.0,50.88,50.98,70212.0,48.1486,48.2622,48.1486,48.2433,70212.0
2019-10-09 12:40:00,50.98,51.06,50.98,51.04,66674.0,48.2433,48.319,48.2433,48.3,66674.0
2019-10-09 12:50:00,51.04,51.05,50.92,51.01,60311.0,48.3,48.3095,48.1865,48.2717,60311.0
2019-10-09 13:00:00,51.01,51.13,50.96,51.0,96989.0,48.2717,48.3852,48.2243,48.2622,96989.0
2019-10-09 13:10:00,50.98,51.02,50.91,50.95,46097.0,48.2433,48.2811,48.177,48.2149,46097.0
2019-10-09 13:20:00,50.93,50.96,50.92,50.93,37654.0,48.1959,48.2243,48.1865,48.1959,37654.0
2019-10-09 13:30:00,50.94,51.01,50.93,50.98,55455.0,48.2054,48.2717,48.1959,48.2433,55455.0
2019-10-09 13:40:00,50.97,51.02,50.95,51.02,51245.0,48.2338,48.2811,48.2149,48.2811,51245.0
2019-10-09 13:50:00,51.01,51.02,50.97,51.01,43406.0,48.2717,48.2811,48.2338,48.2717,43406.0
2019-10-09 14:00:00,51.0,51.04,50.92,50.98,63753.0,48.2622,48.3,48.1865,48.2433,63753.0
2019-10-09 14:10:00,50.99,51.1,50.98,51.08,72663.0,48.2527,48.3568,48.2433,48.3379,72663.0
2019-10-09 14:20:00,51.08,51.12,51.05,51.11,64629.0,48.3379,48.3757,48.3095,48.3663,64629.0
2019-10-09 14:30:00,51.11,51.17,51.07,51.12,60850.0,48.3663,48.4231,48.3284,48.3757,60850.0
2019-10-09 14:40:00,51.11,51.11,50.99,51.01,92715.0,48.3663,48.3663,48.2527,48.2717,92715.0
2019-10-09 14:50:00,51.02,51.11,51.0,51.09,80224.0,48.2811,48.3663,48.2622,48.3474,80224.0
2019-10-09 15:00:00,51.08,51.17,51.06,51.15,85533.0,48.3379,48.4231,48.319,48.4041,85533.0
2019-10-09 15:10:00,51.16,51.17,51.06,51.08,71703.0,48.4136,48.4231,48.319,48.3379,71703.0
2019-10-09 15:20:00,51.09,51.1,51.02,51.1,79673.0,48.3474,48.3568,48.2811,48.3568,79673.0
2019-10-09 15:30:00,51.1,51.13,51.04,51.07,111211.0,48.3568,48.3852,48.3,48.3284,111211.0
2019-10-09 15:40:00,51.07,51.08,50.77,50.8,300027.0,48.3284,48.3379,48.0445,48.0729,300027.0
2019-10-09 15:50:00,50.8,50.95,50.79,50.83,446957.0,48.0729,48.2149,48.0635,48.1013,446957.0
2019-10-10 09:30:00,50.84,50.99,50.64,50.85,238440.0,48.1108,48.2527,47.9215,48.1202,238440.0
2019-10-10 09:40:00,50.82,51.03,50.78,51.01,138260.0,48.0919,48.2906,48.054,48.2717,138260.0
2019-10-10 09:50:00,51.02,51.43,50.99,51.32,152243.0,48.2811,48.6691,48.2527,48.565,152243.0
2019-10-10 10:00:00,51.33,51.47,51.2,51.26,138512.0,48.5745,48.707,48.4515,48.5082,138512.0
2019-10-10 10:10:00,51.26,51.39,51.17,51.32,79733.0,48.5082,48.6313,48.4231,48.565,79733.0
2019-10-10 10:20:00,51.34,51.37,51.24,51.37,98543.0,48.5839,48.6123,48.4893,48.6123,98543.0
2019-10-10 10:30:00,51.37,51.6,51.34,51.53,334612.0,48.6123,48.83,48.5839,48.7637,334612.0
2019-10-10 10:40:00,51.53,51.54,51.3,51.31,107506.0,48.7637,48.7732,48.5461,48.5555,107506.0
2019-10-10 10:50:00,51.31,51.52,51.3,51.5,86166.0,48.5555,48.7543,48.5461,48.7353,86166.0
2019-10-10 11:00:00,51.5,51.51,51.39,51.44,96229.0,48.7353,48.7448,48.6313,48.6786,96229.0
2019-10-10 11:10:00,51.43,51.52,51.4,51.47,62464.0,48.6691,48.7543,48.6407,48.707,62464.0
2019-10-10 11:20:00,51.47,51.49,51.42,51.47,74845.0,48.707,48.7259,48.6596,48.707,74845.0
2019-10-10 11:30:00,51.47,51.55,51.44,51.5,96818.0,48.707,48.7827,48.6786,48.7353,96818.0
2019-10-10 11:40:00,51.5,51.52,51.44,51.52,52945.0,48.7353,48.7543,48.6786,48.7543,52945.0
2019-10-10 11:50:00,51.51,51.6,51.42,51.54,96454.0,48.7448,48.83,48.6596,48.7732,96454.0
2019-10-10 12:00:00,51.55,51.58,51.44,51.45,59774.0,48.7827,48.8111,48.6786,48.688,59774.0
2019-10-10 12:10:00,51.44,51.47,51.38,51.38,96371.0,48.6786,48.707,48.6218,48.6218,96371.0
2019-10-10 12:20:00,51.39,51.4,51.32,51.34,84881.0,48.6313,48.6407,48.565,48.5839,84881.0
2019-10-10 12:30:00,51.34,51.35,51.18,51.23,58928.0,48.5839,48.5934,48.4325,48.4798,58928.0
2019-10-10 12:40:00,51.22,51.29,51.22,51.28,39513.0,48.4704,48.5366,48.4704,48.5272,39513.0
2019-10-10 12:50:00,51.29,51.33,51.22,51.3,46827.0,48.5366,48.5745,48.4704,48.5461,46827.0
2019-10-10 13:00:00,51.31,51.34,51.27,51.3,61730.0,48.5555,48.5839,48.5177,48.5461,61730.0
2019-10-10 13:10:00,51.3,51.3,51.13,51.13,56852.0,48.5461,48.5461,48.3852,48.3852,56852.0
2019-10-10 13:20:00,51.14,51.22,51.13,51.17,38383.0,48.3947,48.4704,48.3852,48.4231,38383.0
2019-10-10 13:30:00,51.17,51.17,51.04,51.07,52521.0,48.4231,48.4231,48.3,48.3284,52521.0
2019-10-10 13:40:00,51.08,51.11,51.07,51.09,37428.0,48.3379,48.3663,48.3284,48.3474,37428.0
2019-10-10 13:50:00,51.09,51.17,51.03,51.09,70225.0,48.3474,48.4231,48.2906,48.3474,70225.0
2019-10-10 14:00:00,51.09,51.11,50.69,50.81,126124.0,48.3474,48.3663,47.9688,48.0824,126124.0
2019-10-10 14:10:00,50.8,51.01,50.79,50.94,58427.0,48.0729,48.2717,48.0635,48.2054,58427.0
2019-10-10 14:20:00,50.93,50.99,50.9,50.93,40501.0,48.1959,48.2527,48.1676,48.1959,40501.0
2019-10-10 14:30:00,50.93,50.99,50.93,50.95,110978.0,48.1959,48.2527,48.1959,48.2149,110978.0
2019-10-10 14:40:00,50.94,50.95,50.86,50.91,95893.0,48.2054,48.2149,48.1297,48.177,95893.0
2019-10-10 14:50:00,50.91,50.96,50.87,50.92,51824.0,48.177,48.2243,48.1392,48.1865,51824.0
2019-10-10 15:00:00,50.92,50.97,50.89,50.95,78024.0,48.1865,48.2338,48.1581,48.2149,78024.0
2019-10-10 15:10:00,50.95,50.97,50.91,50.96,71758.0,48.2149,48.2338,48.177,48.2243,71758.0
2019-10-10 15:20:00,50.96,51.04,50.94,51.04,120759.0,48.2243,48.3,48.2054,48.3,120759.0
2019-10-10 15:30:00,51.04,51.07,50.97,51.04,103601.0,48.3,48.3284,48.2338,48.3,103601.0
2019-10-10 15:40:00,51.03,51.07,50.97,51.06,133538.0,48.2906,48.3284,48.2338,48.319,133538.0
2019-10-10 15:50:00,51.06,51.11,50.98,51.01,561678.0,48.319,48.3663,48.2433,48.2717,561678.0
2019-10-11 09:30:00,52.0,52.16,51.9,52.0,334599.0,49.2085,49.3599,49.1139,49.2085,334599.0
2019-10-11 09:40:00,52.01,52.35,51.94,52.23,302090.0,49.218,49.5397,49.1517,49.4262,302090.0
2019-10-11 09:50:00,52.22,52.35,52.13,52.13,168009.0,49.4167,49.5397,49.3315,49.3315,168009.0
2019-10-11 10:00:00,52.13,52.36,52.12,52.28,245629.0,49.3315,49.5492,49.3221,49.4735,245629.0
2019-10-11 10:10:00,52.28,52.33,52.14,52.15,95701.0,49.4735,49.5208,49.341,49.3505,95701.0
2019-10-11 10:20:00,52.15,52.28,52.13,52.28,155052.0,49.3505,49.4735,49.3315,49.4735,155052.0
2019-10-11 10:30:00,52.29,52.35,52.24,52.26,151078.0,49.4829,49.5397,49.4356,49.4546,151078.0
2019-10-11 10:40:00,52.26,52.3,52.19,52.24,61541.0,49.4546,49.4924,49.3883,49.4356,61541.0
2019-10-11 10:50:00,52.24,52.32,52.23,52.25,109947.0,49.4356,49.5113,49.4262,49.4451,109947.0
2019-10-11 11:00:00,52.25,52.32,52.25,52.26,98222.0,49.4451,49.5113,49.4451,49.4546,98222.0
2019-10-11 11:10:00,52.27,52.3,52.19,52.26,80763.0,49.464,49.4924,49.3883,49.4546,80763.0
2019-10-11 11:20:00,52.26,52.34,52.25,52.34,62134.0,49.4546,49.5303,49.4451,49.5303,62134.0
2019-10-11 11:30:00,52.34,52.39,52.29,52.29,92492.0,49.5303,49.5776,49.4829,49.4829,92492.0
2019-10-11 11:40:00,52.3,52.3,52.12,52.14,165260.0,49.4924,49.4924,49.3221,49.341,165260.0
2019-10-11 11:50:00,52.14,52.15,52.1,52.14,47461.0,49.341,49.3505,49.3031,49.341,47461.0
2019-10-11 12:00:00,52.14,52.15,51.95,52.04,93117.0,49.341,49.3505,49.1612,49.2464,93117.0
2019-10-11 12:10:00,52.03,52.07,51.97,52.04,35490.0,49.2369,49.2748,49.1801,49.2464,35490.0
2019-10-11 12:20:00,52.04,52.15,52.04,52.1,42735.0,49.2464,49.3505,49.2464,49.3031,42735.0
2019-10-11 12:30:00,52.1,52.13,51.75,52.02,153415.0,49.3031,49.3315,48.9719,49.2274,153415.0
2019-10-11 12:40:00,52.01,52.08,51.94,52.06,30398.0,49.218,49.2842,49.1517,49.2653,30398.0
2019-10-11 12:50:00,52.08,52.18,52.07,52.18,39387.0,49.2842,49.3788,49.2748,49.3788,39387.0
2019-10-11 13:00:00,52.17,52.2,52.13,52.17,50874.0,49.3694,49.3978,49.3315,49.3694,50874.0
2019-10-11 13:10:00,52.18,52.2,52.1,52.13,49807.0,49.3788,49.3978,49.3031,49.3315,49807.0
2019-10-11 13:20:00,52.15,52.33,52.12,52.23,108930.0,49.3505,49.5208,49.3221,49.4262,108930.0
2019-10-11 13:30:00,52.26,52.27,52.13,52.13,87681.0,49.4546,49.464,49.3315,49.3315,87681.0
2019-10-11 13:40:00,52.14,52.19,52.08,52.1,167248.0,49.341,49.3883,49.2842,49.3031,167248.0
2019-10-11 13:50:00,52.09,52.21,52.09,52.11,173518.0,49.2937,49.4072,49.2937,49.3126,173518.0
2019-10-11 14:00:00,52.11,52.11,51.98,52.0,93880.0,49.3126,49.3126,49.1896,49.2085,93880.0
2019-10-11 14:10:00,52.0,52.03,51.92,52.03,81817.0,49.2085,49.2369,49.1328,49.2369,81817.0
2019-10-11 14:20:00,52.02,52.04,51.99,52.0,73849.0,49.2274,49.2464,49.199,49.2085,73849.0
2019-10-11 14:30:00,52.0,52.05,51.98,52.0,88927.0,49.2085,49.2558,49.1896,49.2085,88927.0
2019-10-11 14:40:00,52.0,52.07,51.98,52.0,86551.0,49.2085,49.2748,49.1896,49.2085,86551.0
2019-10-11 14:50:00,51.99,52.02,51.93,51.96,85277.0,49.199,49.2274,49.1423,49.1707,85277.0
2019-10-11 15:00:00,51.96,52.01,51.86,52.0,86148.0,49.1707,49.218,49.076,49.2085,86148.0
2019-10-11 15:10:00,51.99,52.12,51.98,52.09,291166.0,49.199,49.3221,49.1896,49.2937,291166.0
2019-10-11 15:20:00,52.09,52.16,52.0,52.15,133503.0,49.2937,49.3599,49.2085,49.3505,133503.0
2019-10-11 15:30:00,52.15,52.35,52.02,52.35,250642.0,49.3505,49.5397,49.2274,49.5397,250642.0
2019-10-11 15:40:00,52.35,52.35,51.89,51.95,320417.0,49.5397,49.5397,49.1044,49.1612,320417.0
2019-10-11 15:50:00,51.94,52.04,51.71,51.74,524363.0,49.1517,49.2464,48.9341,48.9625,524363.0
2019-10-14 09:30:00,51.81,51.99,51.79,51.84,338285.0,49.0287,49.199,49.0098,49.0571,338285.0
2019-10-14 09:40:00,51.83,52.0,51.81,52.0,127931.0,49.0476,49.2085,49.0287,49.2085,127931.0
2019-10-14 09:50:00,52.0,52.04,51.87,52.04,75955.0,49.2085,49.2464,49.0855,49.2464,75955.0
2019-10-14 10:00:00,52.05,52.07,51.96,52.01,93460.0,49.2558,49.2748,49.1707,49.218,93460.0
2019-10-14 10:10:00,52.0,52.0,51.89,51.91,62303.0,49.2085,49.2085,49.1044,49.1233,62303.0
2019-10-14 10:20:00,51.91,51.94,51.82,51.85,81762.0,49.1233,49.1517,49.0382,49.0666,81762.0
2019-10-14 10:30:00,51.85,52.0,51.85,52.0,66098.0,49.0666,49.2085,49.0666,49.2085,66098.0
2019-10-14 10:40:00,51.99,52.05,51.94,52.03,44719.0,49.199,49.2558,49.1517,49.2369,44719.0
2019-10-14 10:50:00,52.05,52.06,51.96,52.01,31699.0,49.2558,49.2653,49.1707,49.218,31699.0
2019-10-14 11:00:00,52.01,52.03,51.91,51.98,48099.0,49.218,49.2369,49.1233,49.1896,48099.0
2019-10-14 11:10:00,51.97,51.99,51.9,51.9,46910.0,49.1801,49.199,49.1139,49.1139,46910.0
2019-10-14 11:20:00,51.91,51.92,51.87,51.9,93203.0,49.1233,49.1328,49.0855,49.1139,93203.0
2019-10-14 11:30:00,51.9,52.03,51.88,52.03,71545.0,49.1139,49.2369,49.095,49.2369,71545.0
2019-10-14 11:40:00,52.03,52.05,51.99,52.03,48940.0,49.2369,49.2558,49.199,49.2369,48940.0
2019-10-14 11:50:00,52.02,52.03,51.98,52.03,61481.0,49.2274,49.2369,49.1896,49.2369,61481.0
2019-10-14 12:00:00,52.03,52.11,51.99,52.04,94382.0,49.2369,49.3126,49.199,49.2464,94382.0
2019-10-14 12:10:00,52.04,52.04,51.97,51.99,47318.0,49.2464,49.2464,49.1801,49.199,47318.0
2019-10-14 12:20:00,51.99,52.02,51.95,51.96,42309.0,49.199,49.2274,49.1612,49.1707,42309.0
2019-10-14 12:30:00,51.96,51.99,51.95,51.96,39835.0,49.1707,49.199,49.1612,49.1707,39835.0
2019-10-14 12:40:00,51.95,51.95,51.9,51.92,23699.0,49.1612,49.1612,49.1139,49.1328,23699.0
2019-10-14 12:50:00,51.92,51.94,51.88,51.92,21316.0,49.1328,49.1517,49.095,49.1328,21316.0
2019-10-14 13:00:00,51.91,51.97,51.89,51.96,32638.0,49.1233,49.1801,49.1044,49.1707,32638.0
2019-10-14 13:10:00,51.96,51.97,51.89,51.92,23555.0,49.1707,49.1801,49.1044,49.1328,23555.0
2019-10-14 13:20:00,51.93,51.93,51.87,51.9,50801.0,49.1423,49.1423,49.0855,49.1139,50801.0
2019-10-14 13:30:00,51.9,51.91,51.87,51.9,27827.0,49.1139,49.1233,49.0855,49.1139,27827.0
2019-10-14 13:40:00,51.91,51.95,51.9,51.94,19848.0,49.1233,49.1612,49.1139,49.1517,19848.0
2019-10-14 13:50:00,51.94,51.96,51.91,51.93,24308.0,49.1517,49.1707,49.1233,49.1423,24308.0
2019-10-14 14:00:00,51.93,51.99,51.93,51.99,31243.0,49.1423,49.199,49.1423,49.199,31243.0
2019-10-14 14:10:00,51.98,52.13,51.98,52.08,85644.0,49.1896,49.3315,49.1896,49.2842,85644.0
2019-10-14 14:20:00,52.07,52.09,51.95,51.98,49405.0,49.2748,49.2937,49.1612,49.1896,49405.0
2019-10-14 14:30:00,51.97,51.98,51.92,51.94,44405.0,49.1801,49.1896,49.1328,49.1517,44405.0
2019-10-14 14:40:00,51.93,51.97,51.93,51.96,35907.0,49.1423,49.1801,49.1423,49.1707,35907.0
2019-10-14 14:50:00,51.97,52.0,51.94,51.96,52628.0,49.1801,49.2085,49.1517,49.1707,52628.0
2019-10-14 15:00:00,51.97,51.99,51.95,51.98,22628.0,49.1801,49.199,49.1612,49.1896,22628.0
2019-10-14 15:10:00,51.98,52.0,51.95,51.99,36629.0,49.1896,49.2085,49.1612,49.199,36629.0
2019-10-14 15:20:00,51.99,52.02,51.97,52.0,67537.0,49.199,49.2274,49.1801,49.2085,67537.0
2019-10-14 15:30:00,52.0,52.0,51.92,51.96,64352.0,49.2085,49.2085,49.1328,49.1707,64352.0
2019-10-14 15:40:00,51.96,51.96,51.88,51.91,54761.0,49.1707,49.1707,49.095,49.1233,54761.0
2019-10-14 15:50:00,51.9,51.96,51.86,51.93,248421.0,49.1139,49.1707,49.076,49.1423,248421.0
2019-10-15 09:30:00,52.07,52.2,51.87,52.02,251394.0,49.2748,49.3978,49.0855,49.2274,251394.0
2019-10-15 09:40:00,52.03,52.09,51.89,52.04,103342.0,49.2369,49.2937,49.1044,49.2464,103342.0
2019-10-15 09:50:00,52.05,52.14,51.99,52.13,160636.0,49.2558,49.341,49.199,49.3315,160636.0
2019-10-15 10:00:00,52.13,52.19,52.08,52.17,146835.0,49.3315,49.3883,49.2842,49.3694,146835.0
2019-10-15 10:10:00,52.17,52.5,52.17,52.38,219656.0,49.3694,49.6817,49.3694,49.5681,219656.0
2019-10-15 10:20:00,52.38,52.52,52.28,52.47,304410.0,49.5681,49.7006,49.4735,49.6533,304410.0
2019-10-15 10:30:00,52.46,52.63,52.39,52.62,178184.0,49.6438,49.8047,49.5776,49.7952,178184.0
2019-10-15 10:40:00,52.63,52.82,52.62,52.8,213006.0,49.8047,49.9845,49.7952,49.9656,213006.0
2019-10-15 10:50:00,52.8,52.98,52.79,52.97,287617.0,49.9656,50.1359,49.9561,50.1264,287617.0
2019-10-15 11:00:00,52.97,53.03,52.88,53.02,320293.0,50.1264,50.1832,50.0413,50.1738,320293.0
2019-10-15 11:10:00,53.01,53.09,52.97,53.01,157486.0,50.1643,50.24,50.1264,50.1643,157486.0
2019-10-15 11:20:00,53.0,53.02,52.82,52.97,127955.0,50.1548,50.1738,49.9845,50.1264,127955.0
2019-10-15 11:30:00,52.97,53.03,52.82,52.84,103335.0,50.1264,50.1832,49.9845,50.0034,103335.0
2019-10-15 11:40:00,52.83,53.06,52.82,53.03,127720.0,49.994,50.2116,49.9845,50.1832,127720.0
2019-10-15 11:50:00,53.03,53.05,52.95,53.03,64854.0,50.1832,50.2021,50.1075,50.1832,64854.0
2019-10-15 12:00:00,53.03,53.14,52.98,52.98,92124.0,50.1832,50.2873,50.1359,50.1359,92124.0
2019-10-15 12:10:00,52.99,53.0,52.9,52.9,66101.0,50.1454,50.1548,50.0602,50.0602,66101.0
2019-10-15 12:20:00,52.91,52.93,52.82,52.84,59625.0,50.0697,50.0886,49.9845,50.0034,59625.0
2019-10-15 12:30:00,52.84,52.91,52.83,52.89,49907.0,50.0034,50.0697,49.994,50.0507,49907.0
2019-10-15 12:40:00,52.9,52.92,52.82,52.89,77067.0,50.0602,50.0791,49.9845,50.0507,77067.0
2019-10-15 12:50:00,52.89,52.97,52.87,52.92,91344.0,50.0507,50.1264,50.0318,50.0791,91344.0
2019-10-15 13:00:00,52.93,53.0,52.91,52.96,66415.0,50.0886,50.1548,50.0697,50.117,66415.0
2019-10-15 13:10:00,52.95,52.99,52.94,52.96,59673.0,50.1075,50.1454,50.098,50.117,59673.0
2019-10-15 13:20:00,52.96,52.97,52.9,52.95,73148.0,50.117,50.1264,50.0602,50.1075,73148.0
2019-10-15 13:30:00,52.95,52.97,52.92,52.97,50129.0,50.1075,50.1264,50.0791,50.1264,50129.0
2019-10-15 13:40:00,52.97,53.01,52.94,53.0,123154.0,50.1264,50.1643,50.098,50.1548,123154.0
2019-10-15 13:50:00,53.0,53.01,52.86,52.97,447683.0,50.1548,50.1643,50.0223,50.1264,447683.0
2019-10-15 14:00:00,52.97,52.97,52.74,52.9,513662.0,50.1264,50.1264,49.9088,50.0602,513662.0
2019-10-15 14:10:00,52.9,52.95,52.83,52.94,128830.0,50.0602,50.1075,49.994,50.098,128830.0
2019-10-15 14:20:00,52.95,52.95,52.83,52.86,101899.0,50.1075,50.1075,49.994,50.0223,101899.0
2019-10-15 14:30:00,52.85,52.89,52.78,52.88,107267.0,50.0129,50.0507,49.9466,50.0413,107267.0
2019-10-15 14:40:00,52.88,52.95,52.87,52.88,45961.0,50.0413,50.1075,50.0318,50.0413,45961.0
2019-10-15 14:50:00,52.89,52.92,52.8,52.84,131630.0,50.0507,50.0791,49.9656,50.0034,131630.0
2019-10-15 15:00:00,52.83,52.87,52.8,52.84,56573.0,49.994,50.0318,49.9656,50.0034,56573.0
2019-10-15 15:10:00,52.84,52.86,52.79,52.82,76399.0,50.0034,50.0223,49.9561,49.9845,76399.0
2019-10-15 15:20:00,52.82,52.91,52.82,52.9,124437.0,49.9845,50.0697,49.9845,50.0602,124437.0
2019-10-15 15:30:00,52.89,52.9,52.82,52.85,194300.0,50.0507,50.0602,49.9845,50.0129,194300.0
2019-10-15 15:40:00,52.84,52.89,52.82,52.86,271599.0,50.0034,50.0507,49.9845,50.0223,271599.0
2019-10-15 15:50:00,52.85,52.98,52.85,52.9,814521.0,50.0129,50.1359,50.0129,50.0602,814521.0
2019-10-16 09:30:00,51.96,52.32,51.81,52.23,479827.0,49.1707,49.5113,49.0287,49.4262,479827.0
2019-10-16 09:40:00,52.22,52.44,52.17,52.36,226728.0,49.4167,49.6249,49.3694,49.5492,226728.0
2019-10-16 09:50:00,52.36,52.55,52.36,52.42,179311.0,49.5492,49.729,49.5492,49.606,179311.0
2019-10-16 10:00:00,52.41,52.65,52.33,52.61,144933.0,49.5965,49.8236,49.5208,49.7858,144933.0
2019-10-16 10:10:00,52.61,52.65,52.5,52.65,95931.0,49.7858,49.8236,49.6817,49.8236,95931.0
2019-10-16 10:20:00,52.65,52.8,52.63,52.76,119302.0,49.8236,49.9656,49.8047,49.9277,119302.0
2019-10-16 10:30:00,52.76,52.77,52.63,52.65,81813.0,49.9277,49.9372,49.8047,49.8236,81813.0
2019-10-16 10:40:00,52.64,52.64,52.49,52.56,76449.0,49.8142,49.8142,49.6722,49.7384,76449.0
2019-10-16 10:50:00,52.56,52.66,52.56,52.61,65577.0,49.7384,49.8331,49.7384,49.7858,65577.0
2019-10-16 11:00:00,52.62,52.66,52.49,52.5,54503.0,49.7952,49.8331,49.6722,49.6817,54503.0
2019-10-16 11:10:00,52.5,52.51,52.31,52.32,108835.0,49.6817,49.6911,49.5019,49.5113,108835.0
2019-10-16 11:20:00,52.33,52.41,52.3,52.34,155189.0,49.5208,49.5965,49.4924,49.5303,155189.0
2019-10-16 11:30:00,52.35,52.37,52.14,52.16,163834.0,49.5397,49.5586,49.341,49.3599,163834.0
2019-10-16 11:40:00,52.16,52.23,52.14,52.21,118880.0,49.3599,49.4262,49.341,49.4072,118880.0
2019-10-16 11:50:00,52.22,52.29,52.13,52.14,74583.0,49.4167,49.4829,49.3315,49.341,74583.0
2019-10-16 12:00:00,52.15,52.2,52.11,52.16,78621.0,49.3505,49.3978,49.3126,49.3599,78621.0
2019-10-16 12:10:00,52.17,52.18,52.1,52.12,54364.0,49.3694,49.3788,49.3031,49.3221,54364.0
2019-10-16 12:20:00,52.12,52.17,52.12,52.16,73728.0,49.3221,49.3694,49.3221,49.3599,73728.0
2019-10-16 12:30:00,52.16,52.18,52.09,52.1,113520.0,49.3599,49.3788,49.2937,49.3031,113520.0
2019-10-16 12:40:00,52.1,52.13,52.07,52.09,44979.0,49.3031,49.3315,49.2748,49.2937,44979.0
2019-10-16 12:50:00,52.08,52.08,52.01,52.02,48679.0,49.2842,49.2842,49.218,49.2274,48679.0
2019-10-16 13:00:00,52.02,52.03,51.9,51.91,158778.0,49.2274,49.2369,49.1139,49.1233,158778.0
2019-10-16 13:10:00,51.91,51.94,51.78,51.78,82826.0,49.1233,49.1517,49.0003,49.0003,82826.0
2019-10-16 13:20:00,51.79,51.82,51.67,51.8,123191.0,49.0098,49.0382,48.8962,49.0192,123191.0
2019-10-16 13:30:00,51.8,51.89,51.76,51.78,106739.0,49.0192,49.1044,48.9814,49.0003,106739.0
2019-10-16 13:40:00,51.78,51.78,51.65,51.73,103953.0,49.0003,49.0003,48.8773,48.953,103953.0
2019-10-16 13:50:00,51.72,51.75,51.64,51.65,177659.0,48.9435,48.9719,48.8678,48.8773,177659.0
2019-10-16 14:00:00,51.65,51.72,51.46,51.48,184821.0,48.8773,48.9435,48.6975,48.7164,184821.0
2019-10-16 14:10:00,51.48,51.53,51.38,51.5,264638.0,48.7164,48.7637,48.6218,48.7353,264638.0
2019-10-16 14:20:00,51.49,51.58,51.44,51.45,135609.0,48.7259,48.8111,48.6786,48.688,135609.0
2019-10-16 14:30:00,51.45,51.66,51.43,51.63,171086.0,48.688,48.8868,48.6691,48.8584,171086.0
2019-10-16 14:40:00,51.63,51.69,51.55,51.55,180148.0,48.8584,48.9152,48.7827,48.7827,180148.0
2019-10-16 14:50:00,51.55,51.61,51.48,51.49,68113.0,48.7827,48.8394,48.7164,48.7259,68113.0
2019-10-16 15:00:00,51.5,51.51,51.43,51.46,108802.0,48.7353,48.7448,48.6691,48.6975,108802.0
2019-10-16 15:10:00,51.46,51.46,51.35,51.38,100407.0,48.6975,48.6975,48.5934,48.6218,100407.0
2019-10-16 15:20:00,51.38,51.43,51.36,51.43,304421.0,48.6218,48.6691,48.6029,48.6691,304421.0
2019-10-16 15:30:00,51.43,51.47,51.39,51.44,391050.0,48.6691,48.707,48.6313,48.6786,391050.0
2019-10-16 15:40:00,51.45,51.61,51.44,51.6,422759.0,48.688,48.8394,48.6786,48.83,422759.0
2019-10-16 15:50:00,51.59,51.63,51.51,51.55,951235.0,48.8205,48.8584,48.7448,48.7827,951235.0
2019-10-17 09:30:00,52.46,53.25,52.3,52.55,686855.0,49.6438,50.3914,49.4924,49.729,686855.0
2019-10-17 09:40:00,52.54,52.66,52.4,52.58,120917.0,49.7195,49.8331,49.587,49.7574,120917.0
2019-10-17 09:50:00,52.59,52.63,52.47,52.62,155008.0,49.7668,49.8047,49.6533,49.7952,155008.0
2019-10-17 10:00:00,52.62,52.63,52.4,52.54,276770.0,49.7952,49.8047,49.587,49.7195,276770.0
2019-10-17 10:10:00,52.54,52.77,52.5,52.73,171797.0,49.7195,49.9372,49.6817,49.8993,171797.0
2019-10-17 10:20:00,52.73,52.75,52.52,52.53,60973.0,49.8993,49.9182,49.7006,49.7101,60973.0
2019-10-17 10:30:00,52.52,52.52,52.24,52.24,77303.0,49.7006,49.7006,49.4356,49.4356,77303.0
2019-10-17 10:40:00,52.25,52.26,51.94,51.99,122740.0,49.4451,49.4546,49.1517,49.199,122740.0
2019-10-17 10:50:00,51.99,52.18,51.97,52.15,94946.0,49.199,49.3788,49.1801,49.3505,94946.0
2019-10-17 11:00:00,52.15,52.15,51.98,52.14,109312.0,49.3505,49.3505,49.1896,49.341,109312.0
2019-10-17 11:10:00,52.14,52.21,52.12,52.15,48344.0,49.341,49.4072,49.3221,49.3505,48344.0
2019-10-17 11:20:00,52.16,52.16,52.0,52.03,46987.0,49.3599,49.3599,49.2085,49.2369,46987.0
2019-10-17 11:30:00,52.04,52.06,51.93,51.99,53557.0,49.2464,49.2653,49.1423,49.199,53557.0
2019-10-17 11:40:00,51.99,52.01,51.91,51.97,47864.0,49.199,49.218,49.1233,49.1801,47864.0
2019-10-17 11:50:00,51.96,51.97,51.86,51.93,58706.0,49.1707,49.1801,49.076,49.1423,58706.0
2019-10-17 12:00:00,51.95,51.95,51.84,51.91,121900.0,49.1612,49.1612,49.0571,49.1233,121900.0
2019-10-17 12:10:00,51.92,52.01,51.88,51.96,30336.0,49.1328,49.218,49.095,49.1707,30336.0
2019-10-17 12:20:00,51.96,52.03,51.93,51.99,30862.0,49.1707,49.2369,49.1423,49.199,30862.0
2019-10-17 12:30:00,52.0,52.05,51.99,52.01,46038.0,49.2085,49.2558,49.199,49.218,46038.0
2019-10-17 12:40:00,52.02,52.03,51.96,52.01,24594.0,49.2274,49.2369,49.1707,49.218,24594.0
2019-10-17 12:50:00,52.01,52.04,51.98,52.02,43612.0,49.218,49.2464,49.1896,49.2274,43612.0
2019-10-17 13:00:00,52.02,52.02,51.9,51.91,42635.0,49.2274,49.2274,49.1139,49.1233,42635.0
2019-10-17 13:10:00,51.91,52.04,51.91,52.02,49576.0,49.1233,49.2464,49.1233,49.2274,49576.0
2019-10-17 13:20:00,52.02,52.1,52.01,52.08,39770.0,49.2274,49.3031,49.218,49.2842,39770.0
2019-10-17 13:30:00,52.08,52.12,52.07,52.07,30997.0,49.2842,49.3221,49.2748,49.2748,30997.0
2019-10-17 13:40:00,52.07,52.09,52.04,52.08,32118.0,49.2748,49.2937,49.2464,49.2842,32118.0
2019-10-17 13:50:00,52.08,52.1,52.03,52.06,39453.0,49.2842,49.3031,49.2369,49.2653,39453.0
2019-10-17 14:00:00,52.07,52.07,51.95,52.0,51834.0,49.2748,49.2748,49.1612,49.2085,51834.0
2019-10-17 14:10:00,52.0,52.04,51.98,52.03,62080.0,49.2085,49.2464,49.1896,49.2369,62080.0
2019-10-17 14:20:00,52.03,52.06,51.98,52.01,42327.0,49.2369,49.2653,49.1896,49.218,42327.0
2019-10-17 14:30:00,52.01,52.06,52.0,52.02,57102.0,49.218,49.2653,49.2085,49.2274,57102.0
2019-10-17 14:40:00,52.03,52.05,51.99,52.04,42361.0,49.2369,49.2558,49.199,49.2464,42361.0
2019-10-17 14:50:00,52.04,52.06,52.0,52.03,47548.0,49.2464,49.2653,49.2085,49.2369,47548.0
2019-10-17 15:00:00,52.03,52.06,51.99,52.0,70043.0,49.2369,49.2653,49.199,49.2085,70043.0
2019-10-17 15:10:00,51.99,52.03,51.98,52.01,63896.0,49.199,49.2369,49.1896,49.218,63896.0
2019-10-17 15:20:00,52.01,52.09,51.99,52.09,121111.0,49.218,49.2937,49.199,49.2937,121111.0
2019-10-17 15:30:00,52.09,52.14,52.0,52.04,142868.0,49.2937,49.341,49.2085,49.2464,142868.0
2019-10-17 15:40:00,52.05,52.05,51.99,52.01,170825.0,49.2558,49.2558,49.199,49.218,170825.0
2019-10-17 15:50:00,52.0,52.19,51.99,52.15,527445.0,49.2085,49.3883,49.199,49.3505,527445.0
2019-10-18 09:30:00,52.22,52.25,51.83,52.14,623801.0,49.4167,49.4451,49.0476,49.341,623801.0
2019-10-18 09:40:00,52.12,52.34,51.92,52.33,123860.0,49.3221,49.5303,49.1328,49.5208,123860.0
2019-10-18 09:50:00,52.35,52.41,52.2,52.23,131958.0,49.5397,49.5965,49.3978,49.4262,131958.0
2019-10-18 10:00:00,52.23,52.25,52.01,52.07,378578.0,49.4262,49.4451,49.218,49.2748,378578.0
2019-10-18 10:10:00,52.08,52.12,52.0,52.07,73670.0,49.2842,49.3221,49.2085,49.2748,73670.0
2019-10-18 10:20:00,52.06,52.09,51.97,52.05,91251.0,49.2653,49.2937,49.1801,49.2558,91251.0
2019-10-18 10:30:00,52.04,52.05,51.93,52.01,187966.0,49.2464,49.2558,49.1423,49.218,187966.0
2019-10-18 10:40:00,52.01,52.01,51.78,51.86,127426.0,49.218,49.218,49.0003,49.076,127426.0
2019-10-18 10:50:00,51.86,51.95,51.85,51.94,53619.0,49.076,49.1612,49.0666,49.1517,53619.0
2019-10-18 11:00:00,51.95,52.03,51.89,51.99,64527.0,49.1612,49.2369,49.1044,49.199,64527.0
2019-10-18 11:10:00,51.99,52.03,51.97,51.98,119006.0,49.199,49.2369,49.1801,49.1896,119006.0
2019-10-18 11:20:00,51.98,51.98,51.93,51.95,58763.0,49.1896,49.1896,49.1423,49.1612,58763.0
2019-10-18 11:30:00,51.94,51.96,51.79,51.88,87524.0,49.1517,49.1707,49.0098,49.095,87524.0
2019-10-18 11:40:00,51.88,51.89,51.76,51.77,80479.0,49.095,49.1044,48.9814,48.9909,80479.0
2019-10-18 11:50:00,51.77,51.77,51.48,51.48,151243.0,48.9909,48.9909,48.7164,48.7164,151243.0
2019-10-18 12:00:00,51.48,51.51,51.3,51.34,257221.0,48.7164,48.7448,48.5461,48.5839,257221.0
2019-10-18 12:10:00,51.34,51.36,51.18,51.21,121419.0,48.5839,48.6029,48.4325,48.4609,121419.0
2019-10-18 12:20:00,51.21,51.25,51.04,51.21,147616.0,48.4609,48.4988,48.3,48.4609,147616.0
2019-10-18 12:30:00,51.2,51.41,51.18,51.28,139329.0,48.4515,48.6502,48.4325,48.5272,139329.0
2019-10-18 12:40:00,51.29,51.4,51.24,51.37,143842.0,48.5366,48.6407,48.4893,48.6123,143842.0
2019-10-18 12:50:00,51.38,51.44,51.28,51.31,120736.0,48.6218,48.6786,48.5272,48.5555,120736.0
2019-10-18 13:00:00,51.3,51.6,51.3,51.59,97144.0,48.5461,48.83,48.5461,48.8205,97144.0
2019-10-18 13:10:00,51.59,51.68,51.55,51.64,58423.0,48.8205,48.9057,48.7827,48.8678,58423.0
2019-10-18 13:20:00,51.65,51.75,51.62,51.71,98092.0,48.8773,48.9719,48.8489,48.9341,98092.0
2019-10-18 13:30:00,51.71,51.71,51.65,51.7,47544.0,48.9341,48.9341,48.8773,48.9246,47544.0
2019-10-18 13:40:00,51.71,51.78,51.67,51.76,221234.0,48.9341,49.0003,48.8962,48.9814,221234.0
2019-10-18 13:50:00,51.77,51.77,51.7,51.74,31634.0,48.9909,48.9909,48.9246,48.9625,31634.0
2019-10-18 14:00:00,51.75,51.77,51.69,51.71,35950.0,48.9719,48.9909,48.9152,48.9341,35950.0
2019-10-18 14:10:00,51.71,51.78,51.69,51.77,37663.0,48.9341,49.0003,48.9152,48.9909,37663.0
2019-10-18 14:20:00,51.78,51.79,51.69,51.72,58428.0,49.0003,49.0098,48.9152,48.9435,58428.0
2019-10-18 14:30:00,51.72,51.74,51.69,51.73,47036.0,48.9435,48.9625,48.9152,48.953,47036.0
2019-10-18 14:40:00,51.72,51.77,51.7,51.77,21401.0,48.9435,48.9909,48.9246,48.9909,21401.0
2019-10-18 14:50:00,51.77,51.86,51.77,51.83,66832.0,48.9909,49.076,48.9909,49.0476,66832.0
2019-10-18 15:00:00,51.83,51.86,51.79,51.83,93105.0,49.0476,49.076,49.0098,49.0476,93105.0
2019-10-18 15:10:00,51.83,51.91,51.83,51.87,46498.0,49.0476,49.1233,49.0476,49.0855,46498.0
2019-10-18 15:20:00,51.87,51.89,51.84,51.85,57452.0,49.0855,49.1044,49.0571,49.0666,57452.0
2019-10-18 15:30:00,51.85,51.9,51.85,51.86,129348.0,49.0666,49.1139,49.0666,49.076,129348.0
2019-10-18 15:40:00,51.87,51.87,51.76,51.76,116651.0,49.0855,49.0855,48.9814,48.9814,116651.0
2019-10-18 15:50:00,51.77,51.82,51.68,51.68,491673.0,48.9909,49.0382,48.9057,48.9057,491673.0
2019-10-21 09:30:00,52.3,52.53,52.19,52.42,350818.0,49.4924,49.7101,49.3883,49.606,350818.0
2019-10-21 09:40:00,52.42,52.44,52.12,52.17,152634.0,49.606,49.6249,49.3221,49.3694,152634.0
2019-10-21 09:50:00,52.17,52.3,52.06,52.06,252769.0,49.3694,49.4924,49.2653,49.2653,252769.0
2019-10-21 10:00:00,52.08,52.13,51.99,52.04,127149.0,49.2842,49.3315,49.199,49.2464,127149.0
2019-10-21 10:10:00,52.04,52.13,52.01,52.07,92174.0,49.2464,49.3315,49.218,49.2748,92174.0
2019-10-21 10:20:00,52.07,52.33,52.04,52.3,124291.0,49.2748,49.5208,49.2464,49.4924,124291.0
2019-10-21 10:30:00,52.3,52.44,52.27,52.44,167313.0,49.4924,49.6249,49.464,49.6249,167313.0
2019-10-21 10:40:00,52.44,52.49,52.39,52.44,155560.0,49.6249,49.6722,49.5776,49.6249,155560.0
2019-10-21 10:50:00,52.44,52.57,52.35,52.52,231717.0,49.6249,49.7479,49.5397,49.7006,231717.0
2019-10-21 11:00:00,52.53,52.67,52.5,52.66,98508.0,49.7101,49.8425,49.6817,49.8331,98508.0
2019-10-21 11:10:00,52.66,52.71,52.56,52.56,160096.0,49.8331,49.8804,49.7384,49.7384,160096.0
2019-10-21 11:20:00,52.55,52.56,52.48,52.52,88147.0,49.729,49.7384,49.6627,49.7006,88147.0
2019-10-21 11:30:00,52.51,52.53,52.41,52.44,151853.0,49.6911,49.7101,49.5965,49.6249,151853.0
2019-10-21 11:40:00,52.44,52.49,52.43,52.48,71500.0,49.6249,49.6722,49.6154,49.6627,71500.0
2019-10-21 11:50:00,52.48,52.6,52.45,52.5,194770.0,49.6627,49.7763,49.6344,49.6817,194770.0
2019-10-21 12:00:00,52.51,52.56,52.46,52.55,190654.0,49.6911,49.7384,49.6438,49.729,190654.0
2019-10-21 12:10:00,52.55,52.58,52.52,52.55,74608.0,49.729,49.7574,49.7006,49.729,74608.0
2019-10-21 12:20:00,52.55,52.66,52.52,52.66,51931.0,49.729,49.8331,49.7006,49.8331,51931.0
2019-10-21 12:30:00,52.66,52.69,52.58,52.65,51219.0,49.8331,49.8615,49.7574,49.8236,51219.0
2019-10-21 12:40:00,52.64,52.65,52.58,52.61,38651.0,49.8142,49.8236,49.7574,49.7858,38651.0
2019-10-21 12:50:00,52.62,52.66,52.58,52.59,41921.0,49.7952,49.8331,49.7574,49.7668,41921.0
2019-10-21 13:00:00,52.59,52.61,52.53,52.53,76515.0,49.7668,49.7858,49.7101,49.7101,76515.0
2019-10-21 13:10:00,52.53,52.55,52.5,52.52,69067.0,49.7101,49.729,49.6817,49.7006,69067.0
2019-10-21 13:20:00,52.51,52.53,52.49,52.5,93318.0,49.6911,49.7101,49.6722,49.6817,93318.0
2019-10-21 13:30:00,52.5,52.57,52.49,52.51,98642.0,49.6817,49.7479,49.6722,49.6911,98642.0
2019-10-21 13:40:00,52.52,52.53,52.46,52.46,55427.0,49.7006,49.7101,49.6438,49.6438,55427.0
2019-10-21 13:50:00,52.46,52.5,52.42,52.46,54562.0,49.6438,49.6817,49.606,49.6438,54562.0
2019-10-21 14:00:00,52.46,52.58,52.45,52.55,111344.0,49.6438,49.7574,49.6344,49.729,111344.0
2019-10-21 14:10:00,52.54,52.58,52.5,52.57,138120.0,49.7195,49.7574,49.6817,49.7479,138120.0
2019-10-21 14:20:00,52.58,52.58,52.49,52.5,77411.0,49.7574,49.7574,49.6722,49.6817,77411.0
2019-10-21 14:30:00,52.5,52.58,52.48,52.57,50711.0,49.6817,49.7574,49.6627,49.7479,50711.0
2019-10-21 14:40:00,52.57,52.6,52.54,52.55,37126.0,49.7479,49.7763,49.7195,49.729,37126.0
2019-10-21 14:50:00,52.56,52.56,52.53,52.54,35654.0,49.7384,49.7384,49.7101,49.7195,35654.0
2019-10-21 15:00:00,52.55,52.56,52.49,52.51,50485.0,49.729,49.7384,49.6722,49.6911,50485.0
2019-10-21 15:10:00,52.51,52.58,52.5,52.57,44156.0,49.6911,49.7574,49.6817,49.7479,44156.0
2019-10-21 15:20:00,52.56,52.57,52.48,52.5,92674.0,49.7384,49.7479,49.6627,49.6817,92674.0
2019-10-21 15:30:00,52.49,52.54,52.46,52.54,214475.0,49.6722,49.7195,49.6438,49.7195,214475.0
2019-10-21 15:40:00,52.53,52.58,52.51,52.55,107028.0,49.7101,49.7574,49.6911,49.729,107028.0
2019-10-21 15:50:00,52.56,52.68,52.54,52.63,420566.0,49.7384,49.852,49.7195,49.8047,420566.0
2019-10-22 09:30:00,52.62,52.7,52.23,52.24,224137.0,49.7952,49.8709,49.4262,49.4356,224137.0
2019-10-22 09:40:00,52.24,52.71,52.23,52.47,131059.0,49.4356,49.8804,49.4262,49.6533,131059.0
2019-10-22 09:50:00,52.46,52.47,52.32,52.45,102437.0,49.6438,49.6533,49.5113,49.6344,102437.0
2019-10-22 10:00:00,52.46,52.55,52.41,52.41,151120.0,49.6438,49.729,49.5965,49.5965,151120.0
2019-10-22 10:10:00,52.41,52.41,52.3,52.37,110423.0,49.5965,49.5965,49.4924,49.5586,110423.0
2019-10-22 10:20:00,52.37,52.42,52.32,52.41,72622.0,49.5586,49.606,49.5113,49.5965,72622.0
2019-10-22 10:30:00,52.42,52.51,52.38,52.51,80911.0,49.606,49.6911,49.5681,49.6911,80911.0
2019-10-22 10:40:00,52.51,52.56,52.46,52.48,91903.0,49.6911,49.7384,49.6438,49.6627,91903.0
2019-10-22 10:50:00,52.49,52.51,52.34,52.35,69662.0,49.6722,49.6911,49.5303,49.5397,69662.0
2019-10-22 11:00:00,52.35,52.4,52.33,52.34,78760.0,49.5397,49.587,49.5208,49.5303,78760.0
2019-10-22 11:10:00,52.35,52.37,52.24,52.24,68158.0,49.5397,49.5586,49.4356,49.4356,68158.0
2019-10-22 11:20:00,52.23,52.31,52.17,52.3,80714.0,49.4262,49.5019,49.3694,49.4924,80714.0
2019-10-22 11:30:00,52.3,52.42,52.29,52.33,75820.0,49.4924,49.606,49.4829,49.5208,75820.0
2019-10-22 11:40:00,52.32,52.43,52.32,52.41,35501.0,49.5113,49.6154,49.5113,49.5965,35501.0
2019-10-22 11:50:00,52.43,52.43,52.23,52.26,46504.0,49.6154,49.6154,49.4262,49.4546,46504.0
2019-10-22 12:00:00,52.25,52.31,52.22,52.29,33290.0,49.4451,49.5019,49.4167,49.4829,33290.0
2019-10-22 12:10:00,52.3,52.36,52.3,52.36,20155.0,49.4924,49.5492,49.4924,49.5492,20155.0
2019-10-22 12:20:00,52.36,52.38,52.3,52.36,43249.0,49.5492,49.5681,49.4924,49.5492,43249.0
2019-10-22 12:30:00,52.36,52.36,52.27,52.29,97262.0,49.5492,49.5492,49.464,49.4829,97262.0
2019-10-22 12:40:00,52.28,52.33,52.27,52.3,33074.0,49.4735,49.5208,49.464,49.4924,33074.0
2019-10-22 12:50:00,52.3,52.32,52.29,52.31,32051.0,49.4924,49.5113,49.4829,49.5019,32051.0
2019-10-22 13:00:00,52.3,52.32,52.2,52.21,33514.0,49.4924,49.5113,49.3978,49.4072,33514.0
2019-10-22 13:10:00,52.22,52.24,52.16,52.22,36013.0,49.4167,49.4356,49.3599,49.4167,36013.0
2019-10-22 13:20:00,52.22,52.24,52.19,52.21,35008.0,49.4167,49.4356,49.3883,49.4072,35008.0
2019-10-22 13:30:00,52.21,52.28,52.2,52.27,44020.0,49.4072,49.4735,49.3978,49.464,44020.0
2019-10-22 13:40:00,52.28,52.32,52.26,52.29,61237.0,49.4735,49.5113,49.4546,49.4829,61237.0
2019-10-22 13:50:00,52.29,52.32,52.23,52.31,39350.0,49.4829,49.5113,49.4262,49.5019,39350.0
2019-10-22 14:00:00,52.3,52.39,52.29,52.38,32379.0,49.4924,49.5776,49.4829,49.5681,32379.0
2019-10-22 14:10:00,52.37,52.45,52.37,52.43,57218.0,49.5586,49.6344,49.5586,49.6154,57218.0
2019-10-22 14:20:00,52.43,52.44,52.32,52.37,47098.0,49.6154,49.6249,49.5113,49.5586,47098.0
2019-10-22 14:30:00,52.38,52.38,52.21,52.27,108209.0,49.5681,49.5681,49.4072,49.464,108209.0
2019-10-22 14:40:00,52.27,52.29,52.2,52.24,73490.0,49.464,49.4829,49.3978,49.4356,73490.0
2019-10-22 14:50:00,52.24,52.25,52.11,52.2,50310.0,49.4356,49.4451,49.3126,49.3978,50310.0
2019-10-22 15:00:00,52.21,52.22,52.07,52.13,61209.0,49.4072,49.4167,49.2748,49.3315,61209.0
2019-10-22 15:10:00,52.13,52.17,52.08,52.14,88022.0,49.3315,49.3694,49.2842,49.341,88022.0
2019-10-22 15:20:00,52.14,52.24,52.12,52.21,69420.0,49.341,49.4356,49.3221,49.4072,69420.0
2019-10-22 15:30:00,52.21,52.29,52.2,52.21,73062.0,49.4072,49.4829,49.3978,49.4072,73062.0
2019-10-22 15:40:00,52.21,52.25,52.06,52.13,139712.0,49.4072,49.4451,49.2653,49.3315,139712.0
2019-10-22 15:50:00,52.14,52.16,51.94,51.99,518230.0,49.341,49.3599,49.1517,49.199,518230.0
2019-10-23 09:30:00,51.3,51.37,50.86,51.23,343998.0,48.5461,48.6123,48.1297,48.4798,343998.0
2019-10-23 09:40:00,51.22,51.37,51.2,51.3,177533.0,48.4704,48.6123,48.4515,48.5461,177533.0
2019-10-23 09:50:00,51.31,51.45,51.24,51.32,146165.0,48.5555,48.688,48.4893,48.565,146165.0
2019-10-23 10:00:00,51.33,51.41,51.11,51.11,175195.0,48.5745,48.6502,48.3663,48.3663,175195.0
2019-10-23 10:10:00,51.12,51.14,50.89,50.98,116502.0,48.3757,48.3947,48.1581,48.2433,116502.0
2019-10-23 10:20:00,50.98,51.06,50.9,51.03,160641.0,48.2433,48.319,48.1676,48.2906,160641.0
2019-10-23 10:30:00,51.03,51.08,50.92,50.96,94693.0,48.2906,48.3379,48.1865,48.2243,94693.0
2019-10-23 10:40:00,50.96,51.04,50.9,50.93,104524.0,48.2243,48.3,48.1676,48.1959,104524.0
2019-10-23 10:50:00,50.93,51.13,50.92,51.03,259025.0,48.1959,48.3852,48.1865,48.2906,259025.0
2019-10-23 11:00:00,51.03,51.05,50.84,50.85,174618.0,48.2906,48.3095,48.1108,48.1202,174618.0
2019-10-23 11:10:00,50.86,50.87,50.64,50.69,207142.0,48.1297,48.1392,47.9215,47.9688,207142.0
2019-10-23 11:20:00,50.69,50.91,50.68,50.83,169804.0,47.9688,48.177,47.9594,48.1013,169804.0
2019-10-23 11:30:00,50.83,50.87,50.77,50.8,128468.0,48.1013,48.1392,48.0445,48.0729,128468.0
2019-10-23 11:40:00,50.8,50.86,50.79,50.83,124156.0,48.0729,48.1297,48.0635,48.1013,124156.0
2019-10-23 11:50:00,50.83,50.85,50.77,50.8,100584.0,48.1013,48.1202,48.0445,48.0729,100584.0
2019-10-23 12:00:00,50.8,50.88,50.76,50.87,82047.0,48.0729,48.1486,48.0351,48.1392,82047.0
2019-10-23 12:10:00,50.87,51.03,50.82,51.02,112431.0,48.1392,48.2906,48.0919,48.2811,112431.0
2019-10-23 12:20:00,51.03,51.06,50.98,51.05,112669.0,48.2906,48.319,48.2433,48.3095,112669.0
2019-10-23 12:30:00,51.04,51.1,51.02,51.08,131283.0,48.3,48.3568,48.2811,48.3379,131283.0
2019-10-23 12:40:00,51.08,51.17,51.08,51.14,81423.0,48.3379,48.4231,48.3379,48.3947,81423.0
2019-10-23 12:50:00,51.13,51.17,51.09,51.11,59235.0,48.3852,48.4231,48.3474,48.3663,59235.0
2019-10-23 13:00:00,51.12,51.15,51.08,51.09,60783.0,48.3757,48.4041,48.3379,48.3474,60783.0
2019-10-23 13:10:00,51.09,51.1,50.94,50.95,73739.0,48.3474,48.3568,48.2054,48.2149,73739.0
2019-10-23 13:20:00,50.95,50.99,50.87,50.95,121287.0,48.2149,48.2527,48.1392,48.2149,121287.0
2019-10-23 13:30:00,50.95,51.03,50.94,51.0,54100.0,48.2149,48.2906,48.2054,48.2622,54100.0
2019-10-23 13:40:00,51.0,51.04,50.96,51.01,135654.0,48.2622,48.3,48.2243,48.2717,135654.0
2019-10-23 13:50:00,51.02,51.07,50.96,50.97,313710.0,48.2811,48.3284,48.2243,48.2338,313710.0
2019-10-23 14:00:00,50.97,50.98,50.86,50.95,101826.0,48.2338,48.2433,48.1297,48.2149,101826.0
2019-10-23 14:10:00,50.95,50.96,50.8,50.81,140903.0,48.2149,48.2243,48.0729,48.0824,140903.0
2019-10-23 14:20:00,50.82,50.82,50.66,50.69,117750.0,48.0919,48.0919,47.9404,47.9688,117750.0
2019-10-23 14:30:00,50.7,50.78,50.57,50.61,102249.0,47.9783,48.054,47.8553,47.8931,102249.0
2019-10-23 14:40:00,50.62,50.63,50.45,50.53,278338.0,47.9026,47.9121,47.7417,47.8174,278338.0
2019-10-23 14:50:00,50.52,50.52,50.36,50.37,170350.0,47.808,47.808,47.6565,47.666,170350.0
2019-10-23 15:00:00,50.36,50.46,50.35,50.4,236502.0,47.6565,47.7512,47.6471,47.6944,236502.0
2019-10-23 15:10:00,50.41,50.45,50.34,50.41,167334.0,47.7039,47.7417,47.6376,47.7039,167334.0
2019-10-23 15:20:00,50.41,50.53,50.39,50.4,227708.0,47.7039,47.8174,47.6849,47.6944,227708.0
2019-10-23 15:30:00,50.4,50.45,50.3,50.3,404993.0,47.6944,47.7417,47.5998,47.5998,404993.0
2019-10-23 15:40:00,50.3,50.49,50.24,50.45,295652.0,47.5998,47.7796,47.543,47.7417,295652.0
2019-10-23 15:50:00,50.44,50.54,50.36,50.53,746706.0,47.7323,47.8269,47.6565,47.8174,746706.0
2019-10-24 09:30:00,52.76,54.0,52.75,53.69,2284815.0,49.9277,51.1011,49.9182,50.8078,2284815.0
2019-10-24 09:40:00,53.7,53.99,53.51,53.62,931872.0,50.8172,51.0917,50.6374,50.7415,931872.0
2019-10-24 09:50:00,53.61,53.85,53.52,53.77,692173.0,50.7321,50.9592,50.6469,50.8835,692173.0
2019-10-24 10:00:00,53.77,53.92,53.54,53.68,445796.0,50.8835,51.0254,50.6658,50.7983,445796.0
2019-10-24 10:10:00,53.69,53.7,53.45,53.52,280526.0,50.8078,50.8172,50.5807,50.6469,280526.0
2019-10-24 10:20:00,53.53,53.79,53.53,53.74,475962.0,50.6564,50.9024,50.6564,50.8551,475962.0
2019-10-24 10:30:00,53.74,53.89,53.67,53.84,381353.0,50.8551,50.997,50.7889,50.9497,381353.0
2019-10-24 10:40:00,53.84,53.91,53.71,53.88,291809.0,50.9497,51.016,50.8267,50.9876,291809.0
2019-10-24 10:50:00,53.88,54.22,53.85,54.13,754580.0,50.9876,51.3093,50.9592,51.2242,754580.0
2019-10-24 11:00:00,54.14,54.49,54.14,54.41,520940.0,51.2336,51.5648,51.2336,51.4891,520940.0
2019-10-24 11:10:00,54.41,54.45,54.22,54.3,275658.0,51.4891,51.527,51.3093,51.385,275658.0
2019-10-24 11:20:00,54.29,54.52,54.25,54.45,521155.0,51.3756,51.5932,51.3377,51.527,521155.0
2019-10-24 11:30:00,54.45,54.59,54.33,54.53,534206.0,51.527,51.6595,51.4134,51.6027,534206.0
2019-10-24 11:40:00,54.53,54.61,54.27,54.27,218424.0,51.6027,51.6784,51.3566,51.3566,218424.0
2019-10-24 11:50:00,54.28,54.38,54.14,54.37,245945.0,51.3661,51.4607,51.2336,51.4513,245945.0
2019-10-24 12:00:00,54.37,54.46,54.26,54.34,264648.0,51.4513,51.5364,51.3472,51.4229,264648.0
2019-10-24 12:10:00,54.34,54.37,54.2,54.34,219649.0,51.4229,51.4513,51.2904,51.4229,219649.0
2019-10-24 12:20:00,54.34,54.38,54.19,54.28,252193.0,51.4229,51.4607,51.2809,51.3661,252193.0
2019-10-24 12:30:00,54.27,54.45,54.25,54.36,203824.0,51.3566,51.527,51.3377,51.4418,203824.0
2019-10-24 12:40:00,54.37,54.42,54.21,54.25,139105.0,51.4513,51.4986,51.2999,51.3377,139105.0
2019-10-24 12:50:00,54.25,54.33,54.2,54.24,111627.0,51.3377,51.4134,51.2904,51.3283,111627.0
2019-10-24 13:00:00,54.24,54.33,54.18,54.3,113311.0,51.3283,51.4134,51.2715,51.385,113311.0
2019-10-24 13:10:00,54.3,54.34,54.25,54.28,114476.0,51.385,51.4229,51.3377,51.3661,114476.0
2019-10-24 13:20:00,54.27,54.4,54.21,54.37,174454.0,51.3566,51.4797,51.2999,51.4513,174454.0
2019-10-24 13:30:00,54.37,54.39,54.27,54.35,176879.0,51.4513,51.4702,51.3566,51.4324,176879.0
2019-10-24 13:40:00,54.34,54.38,54.27,54.33,102622.0,51.4229,51.4607,51.3566,51.4134,102622.0
2019-10-24 13:50:00,54.34,54.38,54.3,54.33,94431.0,51.4229,51.4607,51.385,51.4134,94431.0
2019-10-24 14:00:00,54.33,54.36,54.3,54.34,158356.0,51.4134,51.4418,51.385,51.4229,158356.0
2019-10-24 14:10:00,54.35,54.38,54.29,54.31,156327.0,51.4324,51.4607,51.3756,51.3945,156327.0
2019-10-24 14:20:00,54.3,54.37,54.29,54.34,470389.0,51.385,51.4513,51.3756,51.4229,470389.0
2019-10-24 14:30:00,54.34,54.44,54.31,54.32,176516.0,51.4229,51.5175,51.3945,51.404,176516.0
2019-10-24 14:40:00,54.31,54.33,54.25,54.32,160038.0,51.3945,51.4134,51.3377,51.404,160038.0
2019-10-24 14:50:00,54.32,54.41,54.32,54.38,186918.0,51.404,51.4891,51.404,51.4607,186918.0
2019-10-24 15:00:00,54.38,54.53,54.37,54.51,257837.0,51.4607,51.6027,51.4513,51.5838,257837.0
2019-10-24 15:10:00,54.51,54.73,54.5,54.73,405395.0,51.5838,51.792,51.5743,51.792,405395.0
2019-10-24 15:20:00,54.73,54.76,54.66,54.75,289366.0,51.792,51.8203,51.7257,51.8109,289366.0
2019-10-24 15:30:00,54.75,54.89,54.72,54.89,524774.0,51.8109,51.9434,51.7825,51.9434,524774.0
2019-10-24 15:40:00,54.89,55.0,54.88,54.97,669971.0,51.9434,52.0475,51.9339,52.0191,669971.0
2019-10-24 15:50:00,54.97,55.12,54.96,55.08,1405443.0,52.0191,52.161,52.0096,52.1232,1405443.0
2019-10-25 09:30:00,54.9,54.97,54.53,54.82,493933.0,51.9528,52.0191,51.6027,51.8771,493933.0
2019-10-25 09:40:00,54.82,54.92,54.67,54.86,229857.0,51.8771,51.9718,51.7352,51.915,229857.0
2019-10-25 09:50:00,54.87,55.05,54.83,54.98,366579.0,51.9244,52.0948,51.8866,52.0285,366579.0
2019-10-25 10:00:00,54.98,55.08,54.88,55.07,295709.0,52.0285,52.1232,51.9339,52.1137,295709.0
2019-10-25 10:10:00,55.07,55.22,55.05,55.2,248369.0,52.1137,52.2557,52.0948,52.2367,248369.0
2019-10-25 10:20:00,55.2,55.35,55.1,55.12,307791.0,52.2367,52.3787,52.1421,52.161,307791.0
2019-10-25 10:30:00,55.12,55.2,55.03,55.06,166797.0,52.161,52.2367,52.0759,52.1042,166797.0
2019-10-25 10:40:00,55.05,55.24,55.02,55.23,386384.0,52.0948,52.2746,52.0664,52.2651,386384.0
2019-10-25 10:50:00,55.23,55.3,55.19,55.26,113611.0,52.2651,52.3314,52.2273,52.2935,113611.0
2019-10-25 11:00:00,55.26,55.29,55.13,55.17,115752.0,52.2935,52.3219,52.1705,52.2083,115752.0
2019-10-25 11:10:00,55.17,55.39,55.15,55.36,341927.0,52.2083,52.4165,52.1894,52.3881,341927.0
2019-10-25 11:20:00,55.37,55.48,55.32,55.47,137144.0,52.3976,52.5017,52.3503,52.4922,137144.0
2019-10-25 11:30:00,55.47,55.56,55.45,55.55,241981.0,52.4922,52.5774,52.4733,52.5679,241981.0
2019-10-25 11:40:00,55.54,55.73,55.53,55.72,106857.0,52.5585,52.7383,52.549,52.7288,106857.0
2019-10-25 11:50:00,55.71,55.73,55.53,55.59,107546.0,52.7193,52.7383,52.549,52.6058,107546.0
2019-10-25 12:00:00,55.6,55.62,55.43,55.5,115656.0,52.6153,52.6342,52.4544,52.5206,115656.0
2019-10-25 12:10:00,55.5,55.59,55.49,55.58,77132.0,52.5206,52.6058,52.5112,52.5963,77132.0
2019-10-25 12:20:00,55.58,55.65,55.58,55.64,72630.0,52.5963,52.6626,52.5963,52.6531,72630.0
2019-10-25 12:30:00,55.64,55.65,55.55,55.61,109744.0,52.6531,52.6626,52.5679,52.6247,109744.0
2019-10-25 12:40:00,55.59,55.61,55.51,55.52,67409.0,52.6058,52.6247,52.5301,52.5395,67409.0
2019-10-25 12:50:00,55.52,55.57,55.51,55.54,70651.0,52.5395,52.5869,52.5301,52.5585,70651.0
2019-10-25 13:00:00,55.54,55.58,55.51,55.55,58642.0,52.5585,52.5963,52.5301,52.5679,58642.0
2019-10-25 13:10:00,55.56,55.68,55.56,55.65,68645.0,52.5774,52.691,52.5774,52.6626,68645.0
2019-10-25 13:20:00,55.65,55.7,55.6,55.69,58181.0,52.6626,52.7099,52.6153,52.7004,58181.0
2019-10-25 13:30:00,55.7,55.7,55.61,55.68,85845.0,52.7099,52.7099,52.6247,52.691,85845.0
2019-10-25 13:40:00,55.67,55.81,55.66,55.78,91178.0,52.6815,52.814,52.672,52.7856,91178.0
2019-10-25 13:50:00,55.78,55.78,55.69,55.7,63354.0,52.7856,52.7856,52.7004,52.7099,63354.0
2019-10-25 14:00:00,55.7,55.77,55.48,55.52,208477.0,52.7099,52.7761,52.5017,52.5395,208477.0
2019-10-25 14:10:00,55.53,55.59,55.49,55.59,71687.0,52.549,52.6058,52.5112,52.6058,71687.0
2019-10-25 14:20:00,55.58,55.62,55.56,55.62,101479.0,52.5963,52.6342,52.5774,52.6342,101479.0
2019-10-25 14:30:00,55.62,55.62,55.49,55.55,110373.0,52.6342,52.6342,52.5112,52.5679,110373.0
2019-10-25 14:40:00,55.54,55.59,55.52,55.57,73426.0,52.5585,52.6058,52.5395,52.5869,73426.0
2019-10-25 14:50:00,55.57,55.64,55.55,55.62,100347.0,52.5869,52.6531,52.5679,52.6342,100347.0
2019-10-25 15:00:00,55.61,55.61,55.55,55.58,82643.0,52.6247,52.6247,52.5679,52.5963,82643.0
2019-10-25 15:10:00,55.57,55.62,55.57,55.61,86474.0,52.5869,52.6342,52.5869,52.6247,86474.0
2019-10-25 15:20:00,55.6,55.67,55.6,55.63,83164.0,52.6153,52.6815,52.6153,52.6436,83164.0
2019-10-25 15:30:00,55.64,55.7,55.57,55.6,151222.0,52.6531,52.7099,52.5869,52.6153,151222.0
2019-10-25 15:40:00,55.59,55.68,55.58,55.66,282015.0,52.6058,52.691,52.5963,52.672,282015.0
2019-10-25 15:50:00,55.66,55.84,55.64,55.72,842803.0,52.672,52.8424,52.6531,52.7288,842803.0
2019-10-28 09:30:00,56.03,56.58,56.0,56.43,619910.0,53.0222,53.5426,52.9938,53.4007,619910.0
2019-10-28 09:40:00,56.43,56.47,56.24,56.31,166367.0,53.4007,53.4385,53.2209,53.2871,166367.0
2019-10-28 09:50:00,56.31,56.43,56.26,56.42,153603.0,53.2871,53.4007,53.2398,53.3912,153603.0
2019-10-28 10:00:00,56.41,56.65,56.41,56.57,240837.0,53.3818,53.6089,53.3818,53.5332,240837.0
2019-10-28 10:10:00,56.57,56.59,56.34,56.51,177313.0,53.5332,53.5521,53.3155,53.4764,177313.0
2019-10-28 10:20:00,56.51,56.63,56.49,56.62,102930.0,53.4764,53.59,53.4575,53.5805,102930.0
2019-10-28 10:30:00,56.61,56.7,56.56,56.59,129033.0,53.571,53.6562,53.5237,53.5521,129033.0
2019-10-28 10:40:00,56.59,56.8,56.54,56.78,132835.0,53.5521,53.7508,53.5048,53.7319,132835.0
2019-10-28 10:50:00,56.77,56.8,56.7,56.76,163965.0,53.7224,53.7508,53.6562,53.713,163965.0
2019-10-28 11:00:00,56.76,56.99,56.75,56.96,302187.0,53.713,53.9306,53.7035,53.9022,302187.0
2019-10-28 11:10:00,56.95,57.0,56.89,56.97,160509.0,53.8928,53.9401,53.836,53.9117,160509.0
2019-10-28 11:20:00,56.96,57.04,56.86,57.03,234667.0,53.9022,53.9779,53.8076,53.9685,234667.0
2019-10-28 11:30:00,57.03,57.09,56.99,57.05,146424.0,53.9685,54.0253,53.9306,53.9874,146424.0
2019-10-28 11:40:00,57.05,57.14,56.97,57.14,126626.0,53.9874,54.0726,53.9117,54.0726,126626.0
2019-10-28 11:50:00,57.14,57.19,57.01,57.12,189958.0,54.0726,54.1199,53.9496,54.0537,189958.0
2019-10-28 12:00:00,57.11,57.13,57.04,57.08,104620.0,54.0442,54.0631,53.9779,54.0158,104620.0
2019-10-28 12:10:00,57.08,57.09,56.89,56.89,217211.0,54.0158,54.0253,53.836,53.836,217211.0
2019-10-28 12:20:00,56.89,57.1,56.89,57.07,152728.0,53.836,54.0347,53.836,54.0063,152728.0
2019-10-28 12:30:00,57.06,57.07,56.81,56.85,155298.0,53.9969,54.0063,53.7603,53.7981,155298.0
2019-10-28 12:40:00,56.84,56.97,56.82,56.96,81345.0,53.7887,53.9117,53.7698,53.9022,81345.0
2019-10-28 12:50:00,56.97,57.08,56.96,57.06,248741.0,53.9117,54.0158,53.9022,53.9969,248741.0
2019-10-28 13:00:00,57.06,57.19,56.94,57.18,347367.0,53.9969,54.1199,53.8833,54.1104,347367.0
2019-10-28 13:10:00,57.18,57.18,57.09,57.17,99889.0,54.1104,54.1104,54.0253,54.101,99889.0
2019-10-28 13:20:00,57.17,57.29,57.1,57.23,160624.0,54.101,54.2145,54.0347,54.1577,160624.0
2019-10-28 13:30:00,57.23,57.25,57.09,57.17,107861.0,54.1577,54.1767,54.0253,54.101,107861.0
2019-10-28 13:40:00,57.18,57.22,57.15,57.19,63181.0,54.1104,54.1483,54.082,54.1199,63181.0
2019-10-28 13:50:00,57.18,57.21,57.05,57.11,104601.0,54.1104,54.1388,53.9874,54.0442,104601.0
2019-10-28 14:00:00,57.11,57.18,57.08,57.18,73991.0,54.0442,54.1104,54.0158,54.1104,73991.0
2019-10-28 14:10:00,57.18,57.21,57.14,57.17,91574.0,54.1104,54.1388,54.0726,54.101,91574.0
2019-10-28 14:20:00,57.17,57.24,57.15,57.16,94885.0,54.101,54.1672,54.082,54.0915,94885.0
2019-10-28 14:30:00,57.16,57.22,57.1,57.12,104347.0,54.0915,54.1483,54.0347,54.0537,104347.0
2019-10-28 14:40:00,57.13,57.16,57.06,57.15,127252.0,54.0631,54.0915,53.9969,54.082,127252.0
2019-10-28 14:50:00,57.15,57.22,57.12,57.2,111704.0,54.082,54.1483,54.0537,54.1294,111704.0
2019-10-28 15:00:00,57.2,57.23,57.17,57.2,83611.0,54.1294,54.1577,54.101,54.1294,83611.0
2019-10-28 15:10:00,57.21,57.28,57.2,57.25,102778.0,54.1388,54.2051,54.1294,54.1767,102778.0
2019-10-28 15:20:00,57.26,57.28,57.23,57.25,107753.0,54.1861,54.2051,54.1577,54.1767,107753.0
2019-10-28 15:30:00,57.24,57.24,57.12,57.13,150396.0,54.1672,54.1672,54.0537,54.0631,150396.0
2019-10-28 15:40:00,57.12,57.13,57.03,57.12,215561.0,54.0537,54.0631,53.9685,54.0537,215561.0
2019-10-28 15:50:00,57.12,57.13,56.94,56.94,762608.0,54.0537,54.0631,53.8833,53.8833,762608.0
2019-10-29 09:30:00,56.68,57.09,56.55,56.78,408670.0,53.6373,54.0253,53.5143,53.7319,408670.0
2019-10-29 09:40:00,56.76,56.78,56.49,56.53,157763.0,53.713,53.7319,53.4575,53.4953,157763.0
2019-10-29 09:50:00,56.53,56.6,56.32,56.32,161034.0,53.4953,53.5616,53.2966,53.2966,161034.0
2019-10-29 10:00:00,56.34,56.37,56.15,56.18,174951.0,53.3155,53.3439,53.1357,53.1641,174951.0
2019-10-29 10:10:00,56.18,56.36,56.12,56.28,140380.0,53.1641,53.3345,53.1073,53.2587,140380.0
2019-10-29 10:20:00,56.27,56.3,56.11,56.15,65002.0,53.2493,53.2777,53.0979,53.1357,65002.0
2019-10-29 10:30:00,56.15,56.41,56.06,56.37,89619.0,53.1357,53.3818,53.0506,53.3439,89619.0
2019-10-29 10:40:00,56.37,56.39,56.26,56.28,87951.0,53.3439,53.3628,53.2398,53.2587,87951.0
2019-10-29 10:50:00,56.26,56.26,55.97,55.98,158334.0,53.2398,53.2398,52.9654,52.9749,158334.0
2019-10-29 11:00:00,55.98,56.11,55.98,56.0,125238.0,52.9749,53.0979,52.9749,52.9938,125238.0
2019-10-29 11:10:00,56.0,56.03,55.89,55.97,127166.0,52.9938,53.0222,52.8897,52.9654,127166.0
2019-10-29 11:20:00,55.96,55.97,55.79,55.96,134097.0,52.9559,52.9654,52.7951,52.9559,134097.0
2019-10-29 11:30:00,55.96,55.99,55.81,55.86,70273.0,52.9559,52.9843,52.814,52.8613,70273.0
2019-10-29 11:40:00,55.86,55.9,55.81,55.87,58668.0,52.8613,52.8991,52.814,52.8708,58668.0
2019-10-29 11:50:00,55.87,55.96,55.7,55.8,103471.0,52.8708,52.9559,52.7099,52.8045,103471.0
2019-10-29 12:00:00,55.78,55.95,55.68,55.91,81182.0,52.7856,52.9465,52.691,52.9086,81182.0
2019-10-29 12:10:00,55.9,55.94,55.84,55.88,75219.0,52.8991,52.937,52.8424,52.8802,75219.0
2019-10-29 12:20:00,55.88,55.96,55.86,55.96,59900.0,52.8802,52.9559,52.8613,52.9559,59900.0
2019-10-29 12:30:00,55.97,56.0,55.9,55.9,80944.0,52.9654,52.9938,52.8991,52.8991,80944.0
2019-10-29 12:40:00,55.9,55.92,55.85,55.88,45983.0,52.8991,52.9181,52.8518,52.8802,45983.0
2019-10-29 12:50:00,55.88,55.92,55.87,55.88,44193.0,52.8802,52.9181,52.8708,52.8802,44193.0
2019-10-29 13:00:00,55.87,55.92,55.86,55.91,49886.0,52.8708,52.9181,52.8613,52.9086,49886.0
2019-10-29 13:10:00,55.91,55.93,55.83,55.84,41179.0,52.9086,52.9275,52.8329,52.8424,41179.0
2019-10-29 13:20:00,55.84,55.86,55.81,55.84,49033.0,52.8424,52.8613,52.814,52.8424,49033.0
2019-10-29 13:30:00,55.85,55.87,55.82,55.86,42535.0,52.8518,52.8708,52.8234,52.8613,42535.0
2019-10-29 13:40:00,55.85,55.87,55.83,55.86,45854.0,52.8518,52.8708,52.8329,52.8613,45854.0
2019-10-29 13:50:00,55.85,55.89,55.84,55.87,45528.0,52.8518,52.8897,52.8424,52.8708,45528.0
2019-10-29 14:00:00,55.86,55.87,55.74,55.75,108571.0,52.8613,52.8708,52.7477,52.7572,108571.0
2019-10-29 14:10:00,55.75,55.77,55.67,55.7,120108.0,52.7572,52.7761,52.6815,52.7099,120108.0
2019-10-29 14:20:00,55.7,55.74,55.57,55.6,95437.0,52.7099,52.7477,52.5869,52.6153,95437.0
2019-10-29 14:30:00,55.61,55.66,55.56,55.66,80533.0,52.6247,52.672,52.5774,52.672,80533.0
2019-10-29 14:40:00,55.66,55.66,55.55,55.6,96708.0,52.672,52.672,52.5679,52.6153,96708.0
2019-10-29 14:50:00,55.6,55.64,55.4,55.43,136889.0,52.6153,52.6531,52.426,52.4544,136889.0
2019-10-29 15:00:00,55.43,55.58,55.42,55.57,117584.0,52.4544,52.5963,52.4449,52.5869,117584.0
2019-10-29 15:10:00,55.58,55.58,55.52,55.56,95131.0,52.5963,52.5963,52.5395,52.5774,95131.0
2019-10-29 15:20:00,55.57,55.63,55.54,55.54,158058.0,52.5869,52.6436,52.5585,52.5585,158058.0
2019-10-29 15:30:00,55.55,55.57,55.49,55.52,168224.0,52.5679,52.5869,52.5112,52.5395,168224.0
2019-10-29 15:40:00,55.52,55.54,55.49,55.54,223764.0,52.5395,52.5585,52.5112,52.5585,223764.0
2019-10-29 15:50:00,55.54,55.56,55.48,55.52,509799.0,52.5585,52.5774,52.5017,52.5395,509799.0
2019-10-30 09:30:00,55.33,55.33,54.85,55.07,294060.0,52.3597,52.3597,51.9055,52.1137,294060.0
2019-10-30 09:40:00,55.07,55.15,54.91,55.01,88314.0,52.1137,52.1894,51.9623,52.0569,88314.0
2019-10-30 09:50:00,55.02,55.16,55.01,55.1,62442.0,52.0664,52.1989,52.0569,52.1421,62442.0
2019-10-30 10:00:00,55.11,55.12,54.67,54.91,177474.0,52.1516,52.161,51.7352,51.9623,177474.0
2019-10-30 10:10:00,54.94,55.36,54.93,55.33,123799.0,51.9907,52.3881,51.9812,52.3597,123799.0
2019-10-30 10:20:00,55.35,55.41,55.3,55.32,52079.0,52.3787,52.4355,52.3314,52.3503,52079.0
2019-10-30 10:30:00,55.3,55.38,55.21,55.35,39641.0,52.3314,52.4071,52.2462,52.3787,39641.0
2019-10-30 10:40:00,55.35,55.41,55.31,55.32,35881.0,52.3787,52.4355,52.3408,52.3503,35881.0
2019-10-30 10:50:00,55.31,55.4,55.3,55.35,29977.0,52.3408,52.426,52.3314,52.3787,29977.0
2019-10-30 11:00:00,55.34,55.37,55.26,55.28,47752.0,52.3692,52.3976,52.2935,52.3124,47752.0
2019-10-30 11:10:00,55.28,55.37,55.28,55.29,37411.0,52.3124,52.3976,52.3124,52.3219,37411.0
2019-10-30 11:20:00,55.27,55.27,55.1,55.16,69458.0,52.303,52.303,52.1421,52.1989,69458.0
2019-10-30 11:30:00,55.16,55.21,55.11,55.14,44914.0,52.1989,52.2462,52.1516,52.1799,44914.0
2019-10-30 11:40:00,55.14,55.18,55.07,55.17,47350.0,52.1799,52.2178,52.1137,52.2083,47350.0
2019-10-30 11:50:00,55.17,55.2,55.07,55.09,33274.0,52.2083,52.2367,52.1137,52.1326,33274.0
2019-10-30 12:00:00,55.09,55.18,55.07,55.14,51620.0,52.1326,52.2178,52.1137,52.1799,51620.0
2019-10-30 12:10:00,55.14,55.23,55.09,55.23,35988.0,52.1799,52.2651,52.1326,52.2651,35988.0
2019-10-30 12:20:00,55.23,55.32,55.21,55.31,49891.0,52.2651,52.3503,52.2462,52.3408,49891.0
2019-10-30 12:30:00,55.32,55.32,55.26,55.27,46896.0,52.3503,52.3503,52.2935,52.303,46896.0
2019-10-30 12:40:00,55.27,55.27,55.18,55.19,47204.0,52.303,52.303,52.2178,52.2273,47204.0
2019-10-30 12:50:00,55.19,55.21,55.11,55.13,62928.0,52.2273,52.2462,52.1516,52.1705,62928.0
2019-10-30 13:00:00,55.14,55.24,55.14,55.22,43866.0,52.1799,52.2746,52.1799,52.2557,43866.0
2019-10-30 13:10:00,55.22,55.25,55.11,55.12,84961.0,52.2557,52.284,52.1516,52.161,84961.0
2019-10-30 13:20:00,55.12,55.16,55.08,55.12,48478.0,52.161,52.1989,52.1232,52.161,48478.0
2019-10-30 13:30:00,55.12,55.19,55.11,55.19,53242.0,52.161,52.2273,52.1516,52.2273,53242.0
2019-10-30 13:40:00,55.19,55.26,55.13,55.14,78796.0,52.2273,52.2935,52.1705,52.1799,78796.0
2019-10-30 13:50:00,55.13,55.14,54.98,55.0,43971.0,52.1705,52.1799,52.0285,52.0475,43971.0
2019-10-30 14:00:00,55.04,55.07,54.93,55.07,82484.0,52.0853,52.1137,51.9812,52.1137,82484.0
2019-10-30 14:10:00,55.07,55.28,55.06,55.2,90670.0,52.1137,52.3124,52.1042,52.2367,90670.0
2019-10-30 14:20:00,55.2,55.26,55.12,55.13,42902.0,52.2367,52.2935,52.161,52.1705,42902.0
2019-10-30 14:30:00,55.12,55.14,54.96,54.98,98867.0,52.161,52.1799,52.0096,52.0285,98867.0
2019-10-30 14:40:00,55.0,55.17,54.98,55.15,65333.0,52.0475,52.2083,52.0285,52.1894,65333.0
2019-10-30 14:50:00,55.15,55.36,55.15,55.35,141894.0,52.1894,52.3881,52.1894,52.3787,141894.0
2019-10-30 15:00:00,55.36,55.4,55.32,55.36,79548.0,52.3881,52.426,52.3503,52.3881,79548.0
2019-10-30 15:10:00,55.36,55.39,55.34,55.37,47105.0,52.3881,52.4165,52.3692,52.3976,47105.0
2019-10-30 15:20:00,55.37,55.44,55.28,55.28,106533.0,52.3976,52.4638,52.3124,52.3124,106533.0
2019-10-30 15:30:00,55.28,55.3,55.2,55.26,124115.0,52.3124,52.3314,52.2367,52.2935,124115.0
2019-10-30 15:40:00,55.27,55.28,55.13,55.15,178314.0,52.303,52.3124,52.1705,52.1894,178314.0
2019-10-30 15:50:00,55.15,55.23,55.14,55.22,341048.0,52.1894,52.2651,52.1799,52.2557,341048.0
2019-10-31 09:30:00,55.19,55.19,54.11,54.32,457548.0,52.2273,52.2273,51.2052,51.404,457548.0
2019-10-31 09:40:00,54.35,54.47,53.83,53.86,296419.0,51.4324,51.5459,50.9403,50.9687,296419.0
2019-10-31 09:50:00,53.85,54.01,53.74,53.99,288269.0,50.9592,51.1106,50.8551,51.0917,288269.0
2019-10-31 10:00:00,53.99,54.0,53.81,54.0,138180.0,51.0917,51.1011,50.9213,51.1011,138180.0
2019-10-31 10:10:00,53.99,53.99,53.56,53.66,312358.0,51.0917,51.0917,50.6848,50.7794,312358.0
2019-10-31 10:20:00,53.66,53.82,53.65,53.8,108433.0,50.7794,50.9308,50.7699,50.9119,108433.0
2019-10-31 10:30:00,53.8,53.81,53.63,53.69,222737.0,50.9119,50.9213,50.751,50.8078,222737.0
2019-10-31 10:40:00,53.69,54.04,53.66,54.03,260017.0,50.8078,51.139,50.7794,51.1295,260017.0
2019-10-31 10:50:00,54.05,54.14,53.88,53.98,203442.0,51.1485,51.2336,50.9876,51.0822,203442.0
2019-10-31 11:00:00,54.0,54.19,53.89,54.19,90937.0,51.1011,51.2809,50.997,51.2809,90937.0
2019-10-31 11:10:00,54.18,54.26,54.13,54.13,97708.0,51.2715,51.3472,51.2242,51.2242,97708.0
2019-10-31 11:20:00,54.13,54.19,54.12,54.18,55736.0,51.2242,51.2809,51.2147,51.2715,55736.0
2019-10-31 11:30:00,54.17,54.24,54.08,54.23,74035.0,51.262,51.3283,51.1768,51.3188,74035.0
2019-10-31 11:40:00,54.24,54.26,54.16,54.24,61644.0,51.3283,51.3472,51.2526,51.3283,61644.0
2019-10-31 11:50:00,54.23,54.3,54.15,54.22,104440.0,51.3188,51.385,51.2431,51.3093,104440.0
2019-10-31 12:00:00,54.23,54.24,54.01,54.02,82414.0,51.3188,51.3283,51.1106,51.1201,82414.0
2019-10-31 12:10:00,54.02,54.07,53.93,53.94,95838.0,51.1201,51.1674,51.0349,51.0444,95838.0
2019-10-31 12:20:00,53.93,53.96,53.85,53.94,71340.0,51.0349,51.0633,50.9592,51.0444,71340.0
2019-10-31 12:30:00,53.94,53.97,53.83,53.88,59046.0,51.0444,51.0728,50.9403,50.9876,59046.0
2019-10-31 12:40:00,53.87,53.91,53.83,53.87,53997.0,50.9781,51.016,50.9403,50.9781,53997.0
2019-10-31 12:50:00,53.87,53.97,53.86,53.91,44588.0,50.9781,51.0728,50.9687,51.016,44588.0
2019-10-31 13:00:00,53.91,53.98,53.86,53.97,51044.0,51.016,51.0822,50.9687,51.0728,51044.0
2019-10-31 13:10:00,53.98,54.04,53.96,54.0,70477.0,51.0822,51.139,51.0633,51.1011,70477.0
2019-10-31 13:20:00,54.01,54.06,53.98,54.04,53738.0,51.1106,51.1579,51.0822,51.139,53738.0
2019-10-31 13:30:00,54.04,54.14,54.03,54.12,84663.0,51.139,51.2336,51.1295,51.2147,84663.0
2019-10-31 13:40:00,54.13,54.15,54.04,54.04,35042.0,51.2242,51.2431,51.139,51.139,35042.0
2019-10-31 13:50:00,54.03,54.11,54.01,54.06,43543.0,51.1295,51.2052,51.1106,51.1579,43543.0
2019-10-31 14:00:00,54.06,54.1,53.98,53.98,74103.0,51.1579,51.1958,51.0822,51.0822,74103.0
2019-10-31 14:10:00,53.99,54.0,53.92,53.95,58326.0,51.0917,51.1011,51.0254,51.0538,58326.0
2019-10-31 14:20:00,53.94,53.95,53.88,53.9,48802.0,51.0444,51.0538,50.9876,51.0065,48802.0
2019-10-31 14:30:00,53.9,53.9,53.85,53.88,39213.0,51.0065,51.0065,50.9592,50.9876,39213.0
2019-10-31 14:40:00,53.88,53.9,53.82,53.89,66684.0,50.9876,51.0065,50.9308,50.997,66684.0
2019-10-31 14:50:00,53.9,53.9,53.85,53.89,45192.0,51.0065,51.0065,50.9592,50.997,45192.0
2019-10-31 15:00:00,53.9,53.96,53.88,53.95,67430.0,51.0065,51.0633,50.9876,51.0538,67430.0
2019-10-31 15:10:00,53.96,54.04,53.93,54.02,86002.0,51.0633,51.139,51.0349,51.1201,86002.0
2019-10-31 15:20:00,54.02,54.05,53.99,54.03,92062.0,51.1201,51.1485,51.0917,51.1295,92062.0
2019-10-31 15:30:00,54.02,54.19,54.01,54.11,173194.0,51.1201,51.2809,51.1106,51.2052,173194.0
2019-10-31 15:40:00,54.12,54.13,54.06,54.08,147641.0,51.2147,51.2242,51.1579,51.1768,147641.0
2019-10-31 15:50:00,54.07,54.3,54.02,54.28,535576.0,51.1674,51.385,51.1201,51.3661,535576.0
2019-11-01 09:30:00,55.0,55.23,54.67,54.71,286817.0,52.0475,52.2651,51.7352,51.773,286817.0
2019-11-01 09:40:00,54.71,54.8,54.54,54.68,118850.0,51.773,51.8582,51.6122,51.7446,118850.0
2019-11-01 09:50:00,54.68,54.95,54.66,54.95,115488.0,51.7446,52.0001,51.7257,52.0001,115488.0
2019-11-01 10:00:00,54.94,55.15,54.84,55.0,180356.0,51.9907,52.1894,51.8961,52.0475,180356.0
2019-11-01 10:10:00,55.01,55.05,54.81,54.85,221253.0,52.0569,52.0948,51.8677,51.9055,221253.0
2019-11-01 10:20:00,54.85,54.88,54.75,54.82,80030.0,51.9055,51.9339,51.8109,51.8771,80030.0
2019-11-01 10:30:00,54.82,54.85,54.73,54.79,55710.0,51.8771,51.9055,51.792,51.8487,55710.0
2019-11-01 10:40:00,54.79,54.79,54.7,54.71,107537.0,51.8487,51.8487,51.7636,51.773,107537.0
2019-11-01 10:50:00,54.71,54.8,54.7,54.8,45374.0,51.773,51.8582,51.7636,51.8582,45374.0
2019-11-01 11:00:00,54.8,54.82,54.72,54.81,48264.0,51.8582,51.8771,51.7825,51.8677,48264.0
2019-11-01 11:10:00,54.82,54.84,54.7,54.73,66471.0,51.8771,51.8961,51.7636,51.792,66471.0
2019-11-01 11:20:00,54.72,54.73,54.67,54.7,48879.0,51.7825,51.792,51.7352,51.7636,48879.0
2019-11-01 11:30:00,54.7,54.72,54.65,54.67,45670.0,51.7636,51.7825,51.7162,51.7352,45670.0
2019-11-01 11:40:00,54.68,54.69,54.56,54.59,37543.0,51.7446,51.7541,51.6311,51.6595,37543.0
2019-11-01 11:50:00,54.59,54.67,54.58,54.62,42404.0,51.6595,51.7352,51.65,51.6879,42404.0
2019-11-01 12:00:00,54.62,54.62,54.53,54.54,39348.0,51.6879,51.6879,51.6027,51.6122,39348.0
2019-11-01 12:10:00,54.55,54.56,54.41,54.48,103651.0,51.6216,51.6311,51.4891,51.5554,103651.0
2019-11-01 12:20:00,54.49,54.59,54.49,54.55,31956.0,51.5648,51.6595,51.5648,51.6216,31956.0
2019-11-01 12:30:00,54.54,54.54,54.47,54.5,60791.0,51.6122,51.6122,51.5459,51.5743,60791.0
2019-11-01 12:40:00,54.49,54.62,54.48,54.62,273587.0,51.5648,51.6879,51.5554,51.6879,273587.0
2019-11-01 12:50:00,54.62,54.75,54.61,54.71,67434.0,51.6879,51.8109,51.6784,51.773,67434.0
2019-11-01 13:00:00,54.71,54.77,54.69,54.75,50642.0,51.773,51.8298,51.7541,51.8109,50642.0
2019-11-01 13:10:00,54.75,54.86,54.74,54.82,87813.0,51.8109,51.915,51.8014,51.8771,87813.0
2019-11-01 13:20:00,54.82,54.87,54.79,54.84,103578.0,51.8771,51.9244,51.8487,51.8961,103578.0
2019-11-01 13:30:00,54.84,54.85,54.81,54.83,62576.0,51.8961,51.9055,51.8677,51.8866,62576.0
2019-11-01 13:40:00,54.84,54.93,54.76,54.91,68963.0,51.8961,51.9812,51.8203,51.9623,68963.0
2019-11-01 13:50:00,54.91,55.12,54.89,55.11,249629.0,51.9623,52.161,51.9434,52.1516,249629.0
2019-11-01 14:00:00,55.11,55.15,55.02,55.05,87665.0,52.1516,52.1894,52.0664,52.0948,87665.0
2019-11-01 14:10:00,55.04,55.17,55.03,55.12,123486.0,52.0853,52.2083,52.0759,52.161,123486.0
2019-11-01 14:20:00,55.12,55.2,55.0,55.19,66110.0,52.161,52.2367,52.0475,52.2273,66110.0
2019-11-01 14:30:00,55.2,55.26,55.17,55.24,108174.0,52.2367,52.2935,52.2083,52.2746,108174.0
2019-11-01 14:40:00,55.24,55.29,55.2,55.21,43925.0,52.2746,52.3219,52.2367,52.2462,43925.0
2019-11-01 14:50:00,55.22,55.24,55.15,55.21,81499.0,52.2557,52.2746,52.1894,52.2462,81499.0
2019-11-01 15:00:00,55.21,55.27,55.2,55.27,47139.0,52.2462,52.303,52.2367,52.303,47139.0
2019-11-01 15:10:00,55.27,55.32,55.24,55.28,86728.0,52.303,52.3503,52.2746,52.3124,86728.0
2019-11-01 15:20:00,55.28,55.34,55.25,55.32,113001.0,52.3124,52.3692,52.284,52.3503,113001.0
2019-11-01 15:30:00,55.32,55.44,55.31,55.41,224549.0,52.3503,52.4638,52.3408,52.4355,224549.0
2019-11-01 15:40:00,55.41,55.43,55.32,55.36,245037.0,52.4355,52.4544,52.3503,52.3881,245037.0
2019-11-01 15:50:00,55.36,55.47,55.35,55.45,601543.0,52.3881,52.4922,52.3787,52.4733,601543.0
2019-11-04 09:30:00,56.02,56.4,56.0,56.24,338172.0,53.0127,53.3723,52.9938,53.2209,338172.0
2019-11-04 09:40:00,56.25,56.28,55.98,55.98,132419.0,53.2304,53.2587,52.9749,52.9749,132419.0
2019-11-04 09:50:00,55.98,55.99,55.74,55.75,94430.0,52.9749,52.9843,52.7477,52.7572,94430.0
2019-11-04 10:00:00,55.76,55.77,55.56,55.62,94132.0,52.7667,52.7761,52.5774,52.6342,94132.0
2019-11-04 10:10:00,55.63,55.65,55.47,55.55,107336.0,52.6436,52.6626,52.4922,52.5679,107336.0
2019-11-04 10:20:00,55.55,55.79,55.55,55.77,84635.0,52.5679,52.7951,52.5679,52.7761,84635.0
2019-11-04 10:30:00,55.77,55.83,55.63,55.63,72401.0,52.7761,52.8329,52.6436,52.6436,72401.0
2019-11-04 10:40:00,55.62,55.65,55.34,55.4,150334.0,52.6342,52.6626,52.3692,52.426,150334.0
2019-11-04 10:50:00,55.4,55.53,55.4,55.48,77005.0,52.426,52.549,52.426,52.5017,77005.0
2019-11-04 11:00:00,55.47,55.7,55.46,55.7,81393.0,52.4922,52.7099,52.4828,52.7099,81393.0
2019-11-04 11:10:00,55.72,55.83,55.63,55.82,99097.0,52.7288,52.8329,52.6436,52.8234,99097.0
2019-11-04 11:20:00,55.82,55.84,55.68,55.72,52055.0,52.8234,52.8424,52.691,52.7288,52055.0
2019-11-04 11:30:00,55.73,55.75,55.65,55.71,80194.0,52.7383,52.7572,52.6626,52.7193,80194.0
2019-11-04 11:40:00,55.72,55.78,55.66,55.76,91433.0,52.7288,52.7856,52.672,52.7667,91433.0
2019-11-04 11:50:00,55.75,55.76,55.63,55.65,55457.0,52.7572,52.7667,52.6436,52.6626,55457.0
2019-11-04 12:00:00,55.64,55.66,55.59,55.59,43172.0,52.6531,52.672,52.6058,52.6058,43172.0
2019-11-04 12:10:00,55.6,55.66,55.6,55.62,46268.0,52.6153,52.672,52.6153,52.6342,46268.0
2019-11-04 12:20:00,55.63,55.63,55.56,55.57,16897.0,52.6436,52.6436,52.5774,52.5869,16897.0
2019-11-04 12:30:00,55.57,55.66,55.56,55.63,66294.0,52.5869,52.672,52.5774,52.6436,66294.0
2019-11-04 12:40:00,55.63,55.71,55.63,55.7,19918.0,52.6436,52.7193,52.6436,52.7099,19918.0
2019-11-04 12:50:00,55.7,55.73,55.65,55.68,32181.0,52.7099,52.7383,52.6626,52.691,32181.0
2019-11-04 13:00:00,55.67,55.72,55.64,55.71,34079.0,52.6815,52.7288,52.6531,52.7193,34079.0
2019-11-04 13:10:00,55.72,55.76,55.72,55.75,34459.0,52.7288,52.7667,52.7288,52.7572,34459.0
2019-11-04 13:20:00,55.75,55.81,55.75,55.77,57084.0,52.7572,52.814,52.7572,52.7761,57084.0
2019-11-04 13:30:00,55.77,55.8,55.74,55.76,43364.0,52.7761,52.8045,52.7477,52.7667,43364.0
2019-11-04 13:40:00,55.76,55.8,55.74,55.76,39116.0,52.7667,52.8045,52.7477,52.7667,39116.0
2019-11-04 13:50:00,55.77,55.79,55.73,55.78,60803.0,52.7761,52.7951,52.7383,52.7856,60803.0
2019-11-04 14:00:00,55.78,55.8,55.76,55.8,47052.0,52.7856,52.8045,52.7667,52.8045,47052.0
2019-11-04 14:10:00,55.8,55.81,55.71,55.73,57368.0,52.8045,52.814,52.7193,52.7383,57368.0
2019-11-04 14:20:00,55.72,55.76,55.7,55.73,87746.0,52.7288,52.7667,52.7099,52.7383,87746.0
2019-11-04 14:30:00,55.73,55.83,55.73,55.81,96374.0,52.7383,52.8329,52.7383,52.814,96374.0
2019-11-04 14:40:00,55.8,55.81,55.71,55.72,58144.0,52.8045,52.814,52.7193,52.7288,58144.0
2019-11-04 14:50:00,55.71,55.87,55.69,55.84,58987.0,52.7193,52.8708,52.7004,52.8424,58987.0
2019-11-04 15:00:00,55.83,55.84,55.72,55.76,41071.0,52.8329,52.8424,52.7288,52.7667,41071.0
2019-11-04 15:10:00,55.76,55.77,55.65,55.71,57738.0,52.7667,52.7761,52.6626,52.7193,57738.0
2019-11-04 15:20:00,55.7,55.72,55.67,55.69,79647.0,52.7099,52.7288,52.6815,52.7004,79647.0
2019-11-04 15:30:00,55.7,55.74,55.63,55.7,92788.0,52.7099,52.7477,52.6436,52.7099,92788.0
2019-11-04 15:40:00,55.7,55.78,55.69,55.76,108677.0,52.7099,52.7856,52.7004,52.7667,108677.0
2019-11-04 15:50:00,55.76,55.85,55.69,55.74,330438.0,52.7667,52.8518,52.7004,52.7477,330438.0
2019-11-05 09:30:00,56.09,56.24,55.83,55.94,221398.0,53.0789,53.2209,52.8329,52.937,221398.0
2019-11-05 09:40:00,55.94,55.95,55.75,55.91,99874.0,52.937,52.9465,52.7572,52.9086,99874.0
2019-11-05 09:50:00,55.91,56.04,55.79,55.86,171336.0,52.9086,53.0316,52.7951,52.8613,171336.0
2019-11-05 10:00:00,55.86,56.09,55.61,55.64,117186.0,52.8613,53.0789,52.6247,52.6531,117186.0
2019-11-05 10:10:00,55.63,55.85,55.57,55.77,75165.0,52.6436,52.8518,52.5869,52.7761,75165.0
2019-11-05 10:20:00,55.76,55.8,55.63,55.66,61369.0,52.7667,52.8045,52.6436,52.672,61369.0
2019-11-05 10:30:00,55.65,55.75,55.64,55.7,71052.0,52.6626,52.7572,52.6531,52.7099,71052.0
2019-11-05 10:40:00,55.69,55.73,55.63,55.67,49806.0,52.7004,52.7383,52.6436,52.6815,49806.0
2019-11-05 10:50:00,55.68,55.77,55.63,55.73,106341.0,52.691,52.7761,52.6436,52.7383,106341.0
2019-11-05 11:00:00,55.73,55.86,55.73,55.83,67017.0,52.7383,52.8613,52.7383,52.8329,67017.0
2019-11-05 11:10:00,55.84,55.98,55.83,55.97,41702.0,52.8424,52.9749,52.8329,52.9654,41702.0
2019-11-05 11:20:00,55.97,56.02,55.95,55.99,88818.0,52.9654,53.0127,52.9465,52.9843,88818.0
2019-11-05 11:30:00,56.0,56.09,55.98,56.0,93292.0,52.9938,53.0789,52.9749,52.9938,93292.0
2019-11-05 11:40:00,56.0,56.07,55.98,56.03,45021.0,52.9938,53.06,52.9749,53.0222,45021.0
2019-11-05 11:50:00,56.03,56.07,55.98,56.06,43290.0,53.0222,53.06,52.9749,53.0506,43290.0
2019-11-05 12:00:00,56.04,56.13,56.04,56.12,55206.0,53.0316,53.1168,53.0316,53.1073,55206.0
2019-11-05 12:10:00,56.12,56.16,56.05,56.09,81072.0,53.1073,53.1452,53.0411,53.0789,81072.0
2019-11-05 12:20:00,56.1,56.12,55.99,56.09,61559.0,53.0884,53.1073,52.9843,53.0789,61559.0
2019-11-05 12:30:00,56.09,56.09,56.01,56.06,36888.0,53.0789,53.0789,53.0032,53.0506,36888.0
2019-11-05 12:40:00,56.07,56.16,56.06,56.09,34290.0,53.06,53.1452,53.0506,53.0789,34290.0
2019-11-05 12:50:00,56.09,56.15,56.08,56.15,33006.0,53.0789,53.1357,53.0695,53.1357,33006.0
2019-11-05 13:00:00,56.15,56.18,56.06,56.07,59298.0,53.1357,53.1641,53.0506,53.06,59298.0
2019-11-05 13:10:00,56.08,56.13,56.06,56.1,25436.0,53.0695,53.1168,53.0506,53.0884,25436.0
2019-11-05 13:20:00,56.1,56.19,56.1,56.16,24954.0,53.0884,53.1736,53.0884,53.1452,24954.0
2019-11-05 13:30:00,56.16,56.23,56.15,56.22,40515.0,53.1452,53.2114,53.1357,53.202,40515.0
2019-11-05 13:40:00,56.23,56.29,56.14,56.16,49898.0,53.2114,53.2682,53.1263,53.1452,49898.0
2019-11-05 13:50:00,56.17,56.25,56.17,56.22,34368.0,53.1547,53.2304,53.1547,53.202,34368.0
2019-11-05 14:00:00,56.22,56.22,56.16,56.18,43268.0,53.202,53.202,53.1452,53.1641,43268.0
2019-11-05 14:10:00,56.18,56.21,56.16,56.18,30651.0,53.1641,53.1925,53.1452,53.1641,30651.0
2019-11-05 14:20:00,56.18,56.23,56.13,56.17,26772.0,53.1641,53.2114,53.1168,53.1547,26772.0
2019-11-05 14:30:00,56.17,56.22,56.17,56.17,27215.0,53.1547,53.202,53.1547,53.1547,27215.0
2019-11-05 14:40:00,56.17,56.19,56.15,56.16,26274.0,53.1547,53.1736,53.1357,53.1452,26274.0
2019-11-05 14:50:00,56.17,56.19,56.13,56.14,36686.0,53.1547,53.1736,53.1168,53.1263,36686.0
2019-11-05 15:00:00,56.15,56.16,56.09,56.12,43173.0,53.1357,53.1452,53.0789,53.1073,43173.0
2019-11-05 15:10:00,56.11,56.11,56.0,56.02,52512.0,53.0979,53.0979,52.9938,53.0127,52512.0
2019-11-05 15:20:00,56.02,56.03,55.96,55.97,50956.0,53.0127,53.0222,52.9559,52.9654,50956.0
2019-11-05 15:30:00,55.97,55.98,55.87,55.95,108439.0,52.9654,52.9749,52.8708,52.9465,108439.0
2019-11-05 15:40:00,55.95,55.96,55.89,55.91,100261.0,52.9465,52.9559,52.8897,52.9086,100261.0
2019-11-05 15:50:00,55.91,55.96,55.8,55.88,315920.0,52.9086,52.9559,52.8045,52.8802,315920.0
2019-11-06 09:30:00,55.6,55.6,55.22,55.41,270218.0,52.6153,52.6153,52.2557,52.4355,270218.0
2019-11-06 09:40:00,55.42,55.49,55.3,55.3,70307.0,52.4449,52.5112,52.3314,52.3314,70307.0
2019-11-06 09:50:00,55.29,55.53,55.14,55.45,103729.0,52.3219,52.549,52.1799,52.4733,103729.0
2019-11-06 10:00:00,55.46,55.59,55.44,55.48,111044.0,52.4828,52.6058,52.4638,52.5017,111044.0
2019-11-06 10:10:00,55.47,55.57,55.29,55.32,68095.0,52.4922,52.5869,52.3219,52.3503,68095.0
2019-11-06 10:20:00,55.3,55.32,55.1,55.12,57142.0,52.3314,52.3503,52.1421,52.161,57142.0
2019-11-06 10:30:00,55.12,55.12,54.92,54.99,95547.0,52.161,52.161,51.9718,52.038,95547.0
2019-11-06 10:40:00,54.98,55.14,54.91,55.09,76972.0,52.0285,52.1799,51.9623,52.1326,76972.0
2019-11-06 10:50:00,55.1,55.12,54.93,54.97,54642.0,52.1421,52.161,51.9812,52.0191,54642.0
2019-11-06 11:00:00,54.95,55.14,54.95,55.12,91178.0,52.0001,52.1799,52.0001,52.161,91178.0
2019-11-06 11:10:00,55.11,55.15,55.05,55.14,58327.0,52.1516,52.1894,52.0948,52.1799,58327.0
2019-11-06 11:20:00,55.13,55.25,55.11,55.2,67279.0,52.1705,52.284,52.1516,52.2367,67279.0
2019-11-06 11:30:00,55.21,55.35,55.21,55.35,71066.0,52.2462,52.3787,52.2462,52.3787,71066.0
2019-11-06 11:40:00,55.34,55.49,55.11,55.18,197338.0,52.3692,52.5112,52.1516,52.2178,197338.0
2019-11-06 11:50:00,55.18,55.2,55.07,55.15,65230.0,52.2178,52.2367,52.1137,52.1894,65230.0
2019-11-06 12:00:00,55.16,55.29,55.15,55.23,47048.0,52.1989,52.3219,52.1894,52.2651,47048.0
2019-11-06 12:10:00,55.23,55.25,55.13,55.15,49792.0,52.2651,52.284,52.1705,52.1894,49792.0
2019-11-06 12:20:00,55.14,55.25,55.14,55.16,35850.0,52.1799,52.284,52.1799,52.1989,35850.0
2019-11-06 12:30:00,55.16,55.21,55.1,55.18,168314.0,52.1989,52.2462,52.1421,52.2178,168314.0
2019-11-06 12:40:00,55.19,55.26,55.13,55.26,74628.0,52.2273,52.2935,52.1705,52.2935,74628.0
2019-11-06 12:50:00,55.26,55.33,55.17,55.33,53077.0,52.2935,52.3597,52.2083,52.3597,53077.0
2019-11-06 13:00:00,55.34,55.38,55.32,55.35,35691.0,52.3692,52.4071,52.3503,52.3787,35691.0
2019-11-06 13:10:00,55.35,55.52,55.34,55.51,36855.0,52.3787,52.5395,52.3692,52.5301,36855.0
2019-11-06 13:20:00,55.51,55.53,55.43,55.46,28159.0,52.5301,52.549,52.4544,52.4828,28159.0
2019-11-06 13:30:00,55.46,55.49,55.43,55.46,41727.0,52.4828,52.5112,52.4544,52.4828,41727.0
2019-11-06 13:40:00,55.47,55.56,55.47,55.52,22785.0,52.4922,52.5774,52.4922,52.5395,22785.0
2019-11-06 13:50:00,55.52,55.56,55.5,55.56,22919.0,52.5395,52.5774,52.5206,52.5774,22919.0
2019-11-06 14:00:00,55.55,55.59,55.54,55.57,35641.0,52.5679,52.6058,52.5585,52.5869,35641.0
2019-11-06 14:10:00,55.57,55.6,55.55,55.58,24010.0,52.5869,52.6153,52.5679,52.5963,24010.0
2019-11-06 14:20:00,55.58,55.59,55.5,55.58,30138.0,52.5963,52.6058,52.5206,52.5963,30138.0
2019-11-06 14:30:00,55.59,55.64,55.57,55.64,36299.0,52.6058,52.6531,52.5869,52.6531,36299.0
2019-11-06 14:40:00,55.63,55.68,55.62,55.65,34675.0,52.6436,52.691,52.6342,52.6626,34675.0
2019-11-06 14:50:00,55.65,55.76,55.65,55.73,32996.0,52.6626,52.7667,52.6626,52.7383,32996.0
2019-11-06 15:00:00,55.73,55.73,55.66,55.7,30781.0,52.7383,52.7383,52.672,52.7099,30781.0
2019-11-06 15:10:00,55.7,55.82,55.7,55.81,52583.0,52.7099,52.8234,52.7099,52.814,52583.0
2019-11-06 15:20:00,55.8,55.83,55.77,55.77,77896.0,52.8045,52.8329,52.7761,52.7761,77896.0
2019-11-06 15:30:00,55.78,55.87,55.75,55.86,105035.0,52.7856,52.8708,52.7572,52.8613,105035.0
2019-11-06 15:40:00,55.85,55.86,55.79,55.81,164238.0,52.8518,52.8613,52.7951,52.814,164238.0
2019-11-06 15:50:00,55.81,55.88,55.78,55.8,274403.0,52.814,52.8802,52.7856,52.8045,274403.0
2019-11-07 09:30:00,56.31,56.49,55.89,55.97,193834.0,53.2871,53.4575,52.8897,52.9654,193834.0
2019-11-07 09:40:00,55.99,56.2,55.96,56.16,76462.0,52.9843,53.183,52.9559,53.1452,76462.0
2019-11-07 09:50:00,56.15,56.34,56.14,56.22,78967.0,53.1357,53.3155,53.1263,53.202,78967.0
2019-11-07 10:00:00,56.22,56.28,56.12,56.15,64142.0,53.202,53.2587,53.1073,53.1357,64142.0
2019-11-07 10:10:00,56.14,56.31,56.12,56.28,72761.0,53.1263,53.2871,53.1073,53.2587,72761.0
2019-11-07 10:20:00,56.28,56.29,56.16,56.21,50453.0,53.2587,53.2682,53.1452,53.1925,50453.0
2019-11-07 10:30:00,56.23,56.33,56.17,56.31,118933.0,53.2114,53.3061,53.1547,53.2871,118933.0
2019-11-07 10:40:00,56.31,56.36,56.28,56.35,48895.0,53.2871,53.3345,53.2587,53.325,48895.0
2019-11-07 10:50:00,56.36,56.42,56.3,56.31,78436.0,53.3345,53.3912,53.2777,53.2871,78436.0
2019-11-07 11:00:00,56.3,56.32,56.26,56.28,119430.0,53.2777,53.2966,53.2398,53.2587,119430.0
2019-11-07 11:10:00,56.29,56.3,56.19,56.28,49426.0,53.2682,53.2777,53.1736,53.2587,49426.0
2019-11-07 11:20:00,56.28,56.33,56.22,56.23,71405.0,53.2587,53.3061,53.202,53.2114,71405.0
2019-11-07 11:30:00,56.23,56.29,56.18,56.28,67023.0,53.2114,53.2682,53.1641,53.2587,67023.0
2019-11-07 11:40:00,56.28,56.29,56.18,56.23,87885.0,53.2587,53.2682,53.1641,53.2114,87885.0
2019-11-07 11:50:00,56.22,56.49,56.19,56.43,127262.0,53.202,53.4575,53.1736,53.4007,127262.0
2019-11-07 12:00:00,56.43,56.45,56.24,56.26,79025.0,53.4007,53.4196,53.2209,53.2398,79025.0
2019-11-07 12:10:00,56.26,56.3,56.18,56.2,60266.0,53.2398,53.2777,53.1641,53.183,60266.0
2019-11-07 12:20:00,56.2,56.21,56.16,56.21,41025.0,53.183,53.1925,53.1452,53.1925,41025.0
2019-11-07 12:30:00,56.21,56.21,56.13,56.2,45008.0,53.1925,53.1925,53.1168,53.183,45008.0
2019-11-07 12:40:00,56.19,56.2,56.14,56.19,40850.0,53.1736,53.183,53.1263,53.1736,40850.0
2019-11-07 12:50:00,56.2,56.3,56.17,56.3,52760.0,53.183,53.2777,53.1547,53.2777,52760.0
2019-11-07 13:00:00,56.3,56.32,56.18,56.31,42873.0,53.2777,53.2966,53.1641,53.2871,42873.0
2019-11-07 13:10:00,56.32,56.37,56.29,56.33,80495.0,53.2966,53.3439,53.2682,53.3061,80495.0
2019-11-07 13:20:00,56.33,56.35,56.3,56.33,76769.0,53.3061,53.325,53.2777,53.3061,76769.0
2019-11-07 13:30:00,56.33,56.38,56.25,56.37,137284.0,53.3061,53.3534,53.2304,53.3439,137284.0
2019-11-07 13:40:00,56.37,56.38,56.22,56.31,59432.0,53.3439,53.3534,53.202,53.2871,59432.0
2019-11-07 13:50:00,56.32,56.33,56.22,56.23,42834.0,53.2966,53.3061,53.202,53.2114,42834.0
2019-11-07 14:00:00,56.23,56.27,56.19,56.2,35990.0,53.2114,53.2493,53.1736,53.183,35990.0
2019-11-07 14:10:00,56.19,56.26,56.16,56.25,64009.0,53.1736,53.2398,53.1452,53.2304,64009.0
2019-11-07 14:20:00,56.26,56.26,56.22,56.23,29342.0,53.2398,53.2398,53.202,53.2114,29342.0
2019-11-07 14:30:00,56.23,56.24,56.17,56.2,48652.0,53.2114,53.2209,53.1547,53.183,48652.0
2019-11-07 14:40:00,56.21,56.24,55.87,56.0,174977.0,53.1925,53.2209,52.8708,52.9938,174977.0
2019-11-07 14:50:00,55.99,56.0,55.81,55.86,49334.0,52.9843,52.9938,52.814,52.8613,49334.0
2019-11-07 15:00:00,55.87,55.98,55.87,55.91,30395.0,52.8708,52.9749,52.8708,52.9086,30395.0
2019-11-07 15:10:00,55.91,55.93,55.71,55.72,38352.0,52.9086,52.9275,52.7193,52.7288,38352.0
2019-11-07 15:20:00,55.72,55.79,55.62,55.79,57030.0,52.7288,52.7951,52.6342,52.7951,57030.0
2019-11-07 15:30:00,55.79,55.82,55.76,55.79,46312.0,52.7951,52.8234,52.7667,52.7951,46312.0
2019-11-07 15:40:00,55.79,55.85,55.76,55.85,62489.0,52.7951,52.8518,52.7667,52.8518,62489.0
2019-11-07 15:50:00,55.85,55.95,55.78,55.94,230742.0,52.8518,52.9465,52.7856,52.937,230742.0
2019-11-08 09:30:00,55.62,55.74,55.32,55.6,191283.0,52.6342,52.7477,52.3503,52.6153,191283.0
2019-11-08 09:40:00,55.59,55.75,55.43,55.46,75417.0,52.6058,52.7572,52.4544,52.4828,75417.0
2019-11-08 09:50:00,55.46,55.76,55.23,55.27,146853.0,52.4828,52.7667,52.2651,52.303,146853.0
2019-11-08 10:00:00,55.23,55.6,55.13,55.56,122086.0,52.2651,52.6153,52.1705,52.5774,122086.0
2019-11-08 10:10:00,55.57,55.61,55.5,55.56,38375.0,52.5869,52.6247,52.5206,52.5774,38375.0
2019-11-08 10:20:00,55.59,55.8,55.53,55.64,85590.0,52.6058,52.8045,52.549,52.6531,85590.0
2019-11-08 10:30:00,55.63,55.71,55.58,55.64,78056.0,52.6436,52.7193,52.5963,52.6531,78056.0
2019-11-08 10:40:00,55.64,55.77,55.61,55.63,59646.0,52.6531,52.7761,52.6247,52.6436,59646.0
2019-11-08 10:50:00,55.64,55.7,55.63,55.7,39550.0,52.6531,52.7099,52.6436,52.7099,39550.0
2019-11-08 11:00:00,55.7,55.87,55.67,55.85,63219.0,52.7099,52.8708,52.6815,52.8518,63219.0
2019-11-08 11:10:00,55.84,55.85,55.78,55.78,34948.0,52.8424,52.8518,52.7856,52.7856,34948.0
2019-11-08 11:20:00,55.79,55.81,55.69,55.7,49102.0,52.7951,52.814,52.7004,52.7099,49102.0
2019-11-08 11:30:00,55.71,55.8,55.69,55.79,31311.0,52.7193,52.8045,52.7004,52.7951,31311.0
2019-11-08 11:40:00,55.79,55.92,55.79,55.91,55679.0,52.7951,52.9181,52.7951,52.9086,55679.0
2019-11-08 11:50:00,55.92,55.99,55.89,55.98,38756.0,52.9181,52.9843,52.8897,52.9749,38756.0
2019-11-08 12:00:00,55.99,56.12,55.95,56.12,117741.0,52.9843,53.1073,52.9465,53.1073,117741.0
2019-11-08 12:10:00,56.12,56.14,55.97,56.02,105980.0,53.1073,53.1263,52.9654,53.0127,105980.0
2019-11-08 12:20:00,56.03,56.04,55.99,56.01,34190.0,53.0222,53.0316,52.9843,53.0032,34190.0
2019-11-08 12:30:00,56.02,56.03,55.95,55.98,32645.0,53.0127,53.0222,52.9465,52.9749,32645.0
2019-11-08 12:40:00,55.99,56.0,55.92,56.0,44181.0,52.9843,52.9938,52.9181,52.9938,44181.0
2019-11-08 12:50:00,56.01,56.02,55.86,55.88,45406.0,53.0032,53.0127,52.8613,52.8802,45406.0
2019-11-08 13:00:00,55.88,55.9,55.84,55.85,33874.0,52.8802,52.8991,52.8424,52.8518,33874.0
2019-11-08 13:10:00,55.84,55.86,55.79,55.79,31310.0,52.8424,52.8613,52.7951,52.7951,31310.0
2019-11-08 13:20:00,55.79,55.8,55.75,55.77,27219.0,52.7951,52.8045,52.7572,52.7761,27219.0
2019-11-08 13:30:00,55.77,55.79,55.74,55.74,27429.0,52.7761,52.7951,52.7477,52.7477,27429.0
2019-11-08 13:40:00,55.75,55.78,55.73,55.75,59608.0,52.7572,52.7856,52.7383,52.7572,59608.0
2019-11-08 13:50:00,55.74,55.74,55.67,55.7,25985.0,52.7477,52.7477,52.6815,52.7099,25985.0
2019-11-08 14:00:00,55.7,55.78,55.69,55.77,29057.0,52.7099,52.7856,52.7004,52.7761,29057.0
2019-11-08 14:10:00,55.79,55.82,55.78,55.81,29418.0,52.7951,52.8234,52.7856,52.814,29418.0
2019-11-08 14:20:00,55.82,55.89,55.79,55.89,27175.0,52.8234,52.8897,52.7951,52.8897,27175.0
2019-11-08 14:30:00,55.88,55.94,55.88,55.92,33681.0,52.8802,52.937,52.8802,52.9181,33681.0
2019-11-08 14:40:00,55.92,55.98,55.91,55.93,41400.0,52.9181,52.9749,52.9086,52.9275,41400.0
2019-11-08 14:50:00,55.93,55.95,55.91,55.92,32814.0,52.9275,52.9465,52.9086,52.9181,32814.0
2019-11-08 15:00:00,55.92,55.96,55.91,55.96,36738.0,52.9181,52.9559,52.9086,52.9559,36738.0
2019-11-08 15:10:00,55.96,56.01,55.95,55.97,42040.0,52.9559,53.0032,52.9465,52.9654,42040.0
2019-11-08 15:20:00,55.97,55.98,55.93,55.96,45375.0,52.9654,52.9749,52.9275,52.9559,45375.0
2019-11-08 15:30:00,55.96,56.0,55.93,55.98,69622.0,52.9559,52.9938,52.9275,52.9749,69622.0
2019-11-08 15:40:00,55.98,56.0,55.95,55.99,86465.0,52.9749,52.9938,52.9465,52.9843,86465.0
2019-11-08 15:50:00,55.99,56.09,55.94,56.01,352103.0,52.9843,53.0789,52.937,53.0032,352103.0
2019-11-11 09:30:00,55.77,55.96,55.55,55.73,257721.0,52.7761,52.9559,52.5679,52.7383,257721.0
2019-11-11 09:40:00,55.75,56.04,55.57,56.01,121064.0,52.7572,53.0316,52.5869,53.0032,121064.0
2019-11-11 09:50:00,56.01,56.22,56.01,56.11,157082.0,53.0032,53.202,53.0032,53.0979,157082.0
2019-11-11 10:00:00,56.11,56.4,56.1,56.33,237886.0,53.0979,53.3723,53.0884,53.3061,237886.0
2019-11-11 10:10:00,56.32,56.41,56.22,56.32,122411.0,53.2966,53.3818,53.202,53.2966,122411.0
2019-11-11 10:20:00,56.33,56.39,56.25,56.3,141208.0,53.3061,53.3628,53.2304,53.2777,141208.0
2019-11-11 10:30:00,56.31,56.42,56.29,56.36,79551.0,53.2871,53.3912,53.2682,53.3345,79551.0
2019-11-11 10:40:00,56.36,56.54,56.36,56.53,126430.0,53.3345,53.5048,53.3345,53.4953,126430.0
2019-11-11 10:50:00,56.53,56.57,56.5,56.51,83697.0,53.4953,53.5332,53.4669,53.4764,83697.0
2019-11-11 11:00:00,56.52,56.58,56.38,56.46,122931.0,53.4859,53.5426,53.3534,53.4291,122931.0
2019-11-11 11:10:00,56.46,56.48,56.34,56.37,64906.0,53.4291,53.448,53.3155,53.3439,64906.0
2019-11-11 11:20:00,56.36,56.49,56.32,56.49,89232.0,53.3345,53.4575,53.2966,53.4575,89232.0
2019-11-11 11:30:00,56.49,56.64,56.49,56.57,160527.0,53.4575,53.5994,53.4575,53.5332,160527.0
2019-11-11 11:40:00,56.56,56.69,56.54,56.62,95217.0,53.5237,53.6467,53.5048,53.5805,95217.0
2019-11-11 11:50:00,56.62,56.65,56.56,56.62,56779.0,53.5805,53.6089,53.5237,53.5805,56779.0
2019-11-11 12:00:00,56.61,56.73,56.54,56.55,85525.0,53.571,53.6846,53.5048,53.5143,85525.0
2019-11-11 12:10:00,56.55,56.63,56.55,56.55,35961.0,53.5143,53.59,53.5143,53.5143,35961.0
2019-11-11 12:20:00,56.55,56.59,56.5,56.57,43136.0,53.5143,53.5521,53.4669,53.5332,43136.0
2019-11-11 12:30:00,56.57,56.63,56.5,56.51,45527.0,53.5332,53.59,53.4669,53.4764,45527.0
2019-11-11 12:40:00,56.5,56.52,56.43,56.47,45442.0,53.4669,53.4859,53.4007,53.4385,45442.0
2019-11-11 12:50:00,56.47,56.5,56.43,56.48,39681.0,53.4385,53.4669,53.4007,53.448,39681.0
2019-11-11 13:00:00,56.48,56.52,56.45,56.47,41625.0,53.448,53.4859,53.4196,53.4385,41625.0
2019-11-11 13:10:00,56.47,56.56,56.46,56.51,60351.0,53.4385,53.5237,53.4291,53.4764,60351.0
2019-11-11 13:20:00,56.51,56.53,56.48,56.52,31120.0,53.4764,53.4953,53.448,53.4859,31120.0
2019-11-11 13:30:00,56.53,56.53,56.49,56.51,60251.0,53.4953,53.4953,53.4575,53.4764,60251.0
2019-11-11 13:40:00,56.51,56.57,56.49,56.55,38657.0,53.4764,53.5332,53.4575,53.5143,38657.0
2019-11-11 13:50:00,56.56,56.57,56.49,56.55,72718.0,53.5237,53.5332,53.4575,53.5143,72718.0
2019-11-11 14:00:00,56.55,56.57,56.49,56.57,66867.0,53.5143,53.5332,53.4575,53.5332,66867.0
2019-11-11 14:10:00,56.56,56.6,56.51,56.55,77425.0,53.5237,53.5616,53.4764,53.5143,77425.0
2019-11-11 14:20:00,56.55,56.55,56.48,56.51,70107.0,53.5143,53.5143,53.448,53.4764,70107.0
2019-11-11 14:30:00,56.52,56.55,56.5,56.5,30592.0,53.4859,53.5143,53.4669,53.4669,30592.0
2019-11-11 14:40:00,56.51,56.53,56.49,56.5,65879.0,53.4764,53.4953,53.4575,53.4669,65879.0
2019-11-11 14:50:00,56.5,56.53,56.41,56.53,110882.0,53.4669,53.4953,53.3818,53.4953,110882.0
2019-11-11 15:00:00,56.53,56.58,56.5,56.55,41953.0,53.4953,53.5426,53.4669,53.5143,41953.0
2019-11-11 15:10:00,56.55,56.64,56.52,56.52,85942.0,53.5143,53.5994,53.4859,53.4859,85942.0
2019-11-11 15:20:00,56.53,56.56,56.5,56.55,110680.0,53.4953,53.5237,53.4669,53.5143,110680.0
2019-11-11 15:30:00,56.55,56.57,56.5,56.53,209694.0,53.5143,53.5332,53.4669,53.4953,209694.0
2019-11-11 15:40:00,56.52,56.63,56.52,56.58,218460.0,53.4859,53.59,53.4859,53.5426,218460.0
2019-11-11 15:50:00,56.57,56.62,56.52,56.6,690331.0,53.5332,53.5805,53.4859,53.5616,690331.0
2019-11-12 09:30:00,57.0,57.25,56.78,56.87,432523.0,53.9401,54.1767,53.7319,53.8171,432523.0
2019-11-12 09:40:00,56.84,56.92,56.62,56.84,127576.0,53.7887,53.8644,53.5805,53.7887,127576.0
2019-11-12 09:50:00,56.86,56.9,56.53,56.57,113724.0,53.8076,53.8455,53.4953,53.5332,113724.0
2019-11-12 10:00:00,56.57,56.87,56.57,56.78,91766.0,53.5332,53.8171,53.5332,53.7319,91766.0
2019-11-12 10:10:00,56.79,56.79,56.69,56.71,89564.0,53.7414,53.7414,53.6467,53.6657,89564.0
2019-11-12 10:20:00,56.7,56.81,56.69,56.79,80266.0,53.6562,53.7603,53.6467,53.7414,80266.0
2019-11-12 10:30:00,56.79,56.79,56.58,56.58,103675.0,53.7414,53.7414,53.5426,53.5426,103675.0
2019-11-12 10:40:00,56.57,56.73,56.57,56.69,96256.0,53.5332,53.6846,53.5332,53.6467,96256.0
2019-11-12 10:50:00,56.69,56.69,56.41,56.45,174200.0,53.6467,53.6467,53.3818,53.4196,174200.0
2019-11-12 11:00:00,56.45,56.66,56.45,56.66,68560.0,53.4196,53.6183,53.4196,53.6183,68560.0
2019-11-12 11:10:00,56.65,56.79,56.64,56.67,105453.0,53.6089,53.7414,53.5994,53.6278,105453.0
2019-11-12 11:20:00,56.68,56.76,56.66,56.68,60017.0,53.6373,53.713,53.6183,53.6373,60017.0
2019-11-12 11:30:00,56.68,56.71,56.63,56.66,83259.0,53.6373,53.6657,53.59,53.6183,83259.0
2019-11-12 11:40:00,56.66,56.69,56.52,56.56,67809.0,53.6183,53.6467,53.4859,53.5237,67809.0
2019-11-12 11:50:00,56.56,56.58,56.45,56.49,73717.0,53.5237,53.5426,53.4196,53.4575,73717.0
2019-11-12 12:00:00,56.48,56.53,56.42,56.53,54760.0,53.448,53.4953,53.3912,53.4953,54760.0
2019-11-12 12:10:00,56.53,56.66,56.52,56.56,63133.0,53.4953,53.6183,53.4859,53.5237,63133.0
2019-11-12 12:20:00,56.56,56.64,56.55,56.61,35288.0,53.5237,53.5994,53.5143,53.571,35288.0
2019-11-12 12:30:00,56.61,56.66,56.59,56.65,30910.0,53.571,53.6183,53.5521,53.6089,30910.0
2019-11-12 12:40:00,56.65,56.66,56.52,56.58,64340.0,53.6089,53.6183,53.4859,53.5426,64340.0
2019-11-12 12:50:00,56.58,56.67,56.52,56.64,56549.0,53.5426,53.6278,53.4859,53.5994,56549.0
2019-11-12 13:00:00,56.65,56.66,56.59,56.63,33349.0,53.6089,53.6183,53.5521,53.59,33349.0
2019-11-12 13:10:00,56.63,56.69,56.59,56.66,51371.0,53.59,53.6467,53.5521,53.6183,51371.0
2019-11-12 13:20:00,56.65,56.69,56.56,56.6,53491.0,53.6089,53.6467,53.5237,53.5616,53491.0
2019-11-12 13:30:00,56.6,56.65,56.55,56.6,51280.0,53.5616,53.6089,53.5143,53.5616,51280.0
2019-11-12 13:40:00,56.6,56.68,56.59,56.67,36954.0,53.5616,53.6373,53.5521,53.6278,36954.0
2019-11-12 13:50:00,56.67,56.7,56.63,56.64,65673.0,53.6278,53.6562,53.59,53.5994,65673.0
2019-11-12 14:00:00,56.64,56.64,56.56,56.59,63775.0,53.5994,53.5994,53.5237,53.5521,63775.0
2019-11-12 14:10:00,56.59,56.59,56.5,56.55,82638.0,53.5521,53.5521,53.4669,53.5143,82638.0
2019-11-12 14:20:00,56.53,56.56,56.44,56.46,90546.0,53.4953,53.5237,53.4102,53.4291,90546.0
2019-11-12 14:30:00,56.46,56.55,56.45,56.5,50739.0,53.4291,53.5143,53.4196,53.4669,50739.0
2019-11-12 14:40:00,56.5,56.51,56.41,56.41,59938.0,53.4669,53.4764,53.3818,53.3818,59938.0
2019-11-12 14:50:00,56.4,56.4,56.24,56.28,137601.0,53.3723,53.3723,53.2209,53.2587,137601.0
2019-11-12 15:00:00,56.27,56.31,56.25,56.3,90535.0,53.2493,53.2871,53.2304,53.2777,90535.0
2019-11-12 15:10:00,56.29,56.32,56.2,56.25,86899.0,53.2682,53.2966,53.183,53.2304,86899.0
2019-11-12 15:20:00,56.26,56.34,56.23,56.32,79768.0,53.2398,53.3155,53.2114,53.2966,79768.0
2019-11-12 15:30:00,56.33,56.4,56.31,56.32,146218.0,53.3061,53.3723,53.2871,53.2966,146218.0
2019-11-12 15:40:00,56.32,56.32,56.22,56.32,263618.0,53.2966,53.2966,53.202,53.2966,263618.0
2019-11-12 15:50:00,56.32,56.45,56.32,56.42,465414.0,53.2966,53.4196,53.2966,53.3912,465414.0
2019-11-13 09:30:00,56.11,56.3,56.01,56.28,243133.0,53.0979,53.2777,53.0032,53.2587,243133.0
2019-11-13 09:40:00,56.27,56.32,56.1,56.13,107813.0,53.2493,53.2966,53.0884,53.1168,107813.0
2019-11-13 09:50:00,56.12,56.31,56.08,56.31,91941.0,53.1073,53.2871,53.0695,53.2871,91941.0
2019-11-13 10:00:00,56.29,56.32,56.2,56.3,84451.0,53.2682,53.2966,53.183,53.2777,84451.0
2019-11-13 10:10:00,56.3,56.61,56.3,56.58,122297.0,53.2777,53.571,53.2777,53.5426,122297.0
2019-11-13 10:20:00,56.59,56.67,56.55,56.6,113909.0,53.5521,53.6278,53.5143,53.5616,113909.0
2019-11-13 10:30:00,56.6,56.78,56.51,56.72,109704.0,53.5616,53.7319,53.4764,53.6751,109704.0
2019-11-13 10:40:00,56.73,56.81,56.68,56.78,77230.0,53.6846,53.7603,53.6373,53.7319,77230.0
2019-11-13 10:50:00,56.8,56.98,56.8,56.98,140597.0,53.7508,53.9212,53.7508,53.9212,140597.0
2019-11-13 11:00:00,56.98,57.14,56.97,57.0,205999.0,53.9212,54.0726,53.9117,53.9401,205999.0
2019-11-13 11:10:00,57.0,57.04,56.95,56.98,87270.0,53.9401,53.9779,53.8928,53.9212,87270.0
2019-11-13 11:20:00,56.98,57.11,56.98,57.03,105081.0,53.9212,54.0442,53.9212,53.9685,105081.0
2019-11-13 11:30:00,57.03,57.17,57.0,57.03,140942.0,53.9685,54.101,53.9401,53.9685,140942.0
2019-11-13 11:40:00,57.04,57.24,57.02,57.24,93108.0,53.9779,54.1672,53.959,54.1672,93108.0
2019-11-13 11:50:00,57.23,57.29,57.19,57.21,114053.0,54.1577,54.2145,54.1199,54.1388,114053.0
2019-11-13 12:00:00,57.21,57.24,57.08,57.2,115077.0,54.1388,54.1672,54.0158,54.1294,115077.0
2019-11-13 12:10:00,57.2,57.32,57.19,57.28,81936.0,54.1294,54.2429,54.1199,54.2051,81936.0
2019-11-13 12:20:00,57.28,57.32,57.19,57.21,87759.0,54.2051,54.2429,54.1199,54.1388,87759.0
2019-11-13 12:30:00,57.21,57.39,57.2,57.37,92541.0,54.1388,54.3092,54.1294,54.2902,92541.0
2019-11-13 12:40:00,57.37,57.38,57.18,57.25,63225.0,54.2902,54.2997,54.1104,54.1767,63225.0
2019-11-13 12:50:00,57.24,57.26,57.08,57.14,110101.0,54.1672,54.1861,54.0158,54.0726,110101.0
2019-11-13 13:00:00,57.15,57.16,57.08,57.13,61073.0,54.082,54.0915,54.0158,54.0631,61073.0
2019-11-13 13:10:00,57.13,57.2,57.11,57.18,72778.0,54.0631,54.1294,54.0442,54.1104,72778.0
2019-11-13 13:20:00,57.18,57.2,57.14,57.15,56273.0,54.1104,54.1294,54.0726,54.082,56273.0
2019-11-13 13:30:00,57.15,57.2,57.13,57.13,66281.0,54.082,54.1294,54.0631,54.0631,66281.0
2019-11-13 13:40:00,57.14,57.14,57.06,57.06,30748.0,54.0726,54.0726,53.9969,53.9969,30748.0
2019-11-13 13:50:00,57.05,57.1,56.66,56.77,255099.0,53.9874,54.0347,53.6183,53.7224,255099.0
2019-11-13 14:00:00,56.76,56.82,56.64,56.79,116267.0,53.713,53.7698,53.5994,53.7414,116267.0
2019-11-13 14:10:00,56.8,56.84,56.69,56.82,87744.0,53.7508,53.7887,53.6467,53.7698,87744.0
2019-11-13 14:20:00,56.81,56.86,56.72,56.8,34828.0,53.7603,53.8076,53.6751,53.7508,34828.0
2019-11-13 14:30:00,56.8,56.98,56.8,56.96,62224.0,53.7508,53.9212,53.7508,53.9022,62224.0
2019-11-13 14:40:00,56.97,57.04,56.95,57.02,58027.0,53.9117,53.9779,53.8928,53.959,58027.0
2019-11-13 14:50:00,57.02,57.1,56.99,57.1,43626.0,53.959,54.0347,53.9306,54.0347,43626.0
2019-11-13 15:00:00,57.1,57.22,57.09,57.18,115790.0,54.0347,54.1483,54.0253,54.1104,115790.0
2019-11-13 15:10:00,57.18,57.2,57.14,57.18,91379.0,54.1104,54.1294,54.0726,54.1104,91379.0
2019-11-13 15:20:00,57.18,57.25,57.15,57.16,118067.0,54.1104,54.1767,54.082,54.0915,118067.0
2019-11-13 15:30:00,57.15,57.18,57.07,57.13,110683.0,54.082,54.1104,54.0063,54.0631,110683.0
2019-11-13 15:40:00,57.12,57.23,57.12,57.19,211643.0,54.0537,54.1577,54.0537,54.1199,211643.0
2019-11-13 15:50:00,57.19,57.25,57.07,57.13,641318.0,54.1199,54.1767,54.0063,54.0631,641318.0
2019-11-14 09:30:00,57.14,57.2,56.94,57.0,254762.0,54.0726,54.1294,53.8833,53.9401,254762.0
2019-11-14 09:40:00,56.98,56.99,56.78,56.96,125320.0,53.9212,53.9306,53.7319,53.9022,125320.0
2019-11-14 09:50:00,56.97,57.04,56.76,57.02,143350.0,53.9117,53.9779,53.713,53.959,143350.0
2019-11-14 10:00:00,57.01,57.09,56.93,57.05,133695.0,53.9496,54.0253,53.8739,53.9874,133695.0
2019-11-14 10:10:00,57.06,57.14,57.04,57.07,70381.0,53.9969,54.0726,53.9779,54.0063,70381.0
2019-11-14 10:20:00,57.08,57.1,56.86,56.86,102217.0,54.0158,54.0347,53.8076,53.8076,102217.0
2019-11-14 10:30:00,56.87,56.87,56.65,56.67,139894.0,53.8171,53.8171,53.6089,53.6278,139894.0
2019-11-14 10:40:00,56.67,56.76,56.54,56.55,113926.0,53.6278,53.713,53.5048,53.5143,113926.0
2019-11-14 10:50:00,56.55,56.61,56.5,56.61,97072.0,53.5143,53.571,53.4669,53.571,97072.0
2019-11-14 11:00:00,56.6,56.77,56.52,56.73,103241.0,53.5616,53.7224,53.4859,53.6846,103241.0
2019-11-14 11:10:00,56.73,56.87,56.68,56.87,113622.0,53.6846,53.8171,53.6373,53.8171,113622.0
2019-11-14 11:20:00,56.86,56.98,56.8,56.97,90849.0,53.8076,53.9212,53.7508,53.9117,90849.0
2019-11-14 11:30:00,56.98,57.0,56.83,56.87,61295.0,53.9212,53.9401,53.7792,53.8171,61295.0
2019-11-14 11:40:00,56.86,56.87,56.67,56.73,54281.0,53.8076,53.8171,53.6278,53.6846,54281.0
2019-11-14 11:50:00,56.73,56.87,56.72,56.8,50194.0,53.6846,53.8171,53.6751,53.7508,50194.0
2019-11-14 12:00:00,56.78,56.8,56.71,56.74,52335.0,53.7319,53.7508,53.6657,53.6941,52335.0
2019-11-14 12:10:00,56.73,56.75,56.7,56.73,52989.0,53.6846,53.7035,53.6562,53.6846,52989.0
2019-11-14 12:20:00,56.73,56.77,56.67,56.77,74468.0,53.6846,53.7224,53.6278,53.7224,74468.0
2019-11-14 12:30:00,56.77,56.89,56.77,56.87,68751.0,53.7224,53.836,53.7224,53.8171,68751.0
2019-11-14 12:40:00,56.87,56.96,56.86,56.91,42536.0,53.8171,53.9022,53.8076,53.8549,42536.0
2019-11-14 12:50:00,56.92,56.93,56.83,56.9,47792.0,53.8644,53.8739,53.7792,53.8455,47792.0
2019-11-14 13:00:00,56.9,57.03,56.89,57.01,101346.0,53.8455,53.9685,53.836,53.9496,101346.0
2019-11-14 13:10:00,57.01,57.03,56.91,56.98,77526.0,53.9496,53.9685,53.8549,53.9212,77526.0
2019-11-14 13:20:00,56.99,57.03,56.96,56.97,54105.0,53.9306,53.9685,53.9022,53.9117,54105.0
2019-11-14 13:30:00,56.98,57.05,56.97,57.05,43184.0,53.9212,53.9874,53.9117,53.9874,43184.0
2019-11-14 13:40:00,57.05,57.1,56.91,57.0,122028.0,53.9874,54.0347,53.8549,53.9401,122028.0
2019-11-14 13:50:00,56.99,57.0,56.68,56.8,223762.0,53.9306,53.9401,53.6373,53.7508,223762.0
2019-11-14 14:00:00,56.8,56.82,56.66,56.82,116793.0,53.7508,53.7698,53.6183,53.7698,116793.0
2019-11-14 14:10:00,56.82,56.87,56.75,56.81,75489.0,53.7698,53.8171,53.7035,53.7603,75489.0
2019-11-14 14:20:00,56.8,56.85,56.7,56.85,97689.0,53.7508,53.7981,53.6562,53.7981,97689.0
2019-11-14 14:30:00,56.85,56.99,56.82,56.87,107840.0,53.7981,53.9306,53.7698,53.8171,107840.0
2019-11-14 14:40:00,56.87,56.89,56.83,56.86,81471.0,53.8171,53.836,53.7792,53.8076,81471.0
2019-11-14 14:50:00,56.87,56.92,56.82,56.87,93682.0,53.8171,53.8644,53.7698,53.8171,93682.0
2019-11-14 15:00:00,56.88,56.92,56.83,56.9,93487.0,53.8265,53.8644,53.7792,53.8455,93487.0
2019-11-14 15:10:00,56.9,56.91,56.83,56.89,95547.0,53.8455,53.8549,53.7792,53.836,95547.0
2019-11-14 15:20:00,56.89,56.93,56.83,56.92,111714.0,53.836,53.8739,53.7792,53.8644,111714.0
2019-11-14 15:30:00,56.92,56.94,56.86,56.88,194448.0,53.8644,53.8833,53.8076,53.8265,194448.0
2019-11-14 15:40:00,56.89,57.02,56.88,57.02,274835.0,53.836,53.959,53.8265,53.959,274835.0
2019-11-14 15:50:00,57.02,57.08,56.84,56.94,790199.0,53.959,54.0158,53.7887,53.8833,790199.0
2019-11-15 09:30:00,60.33,61.9,60.22,61.36,3825758.0,57.0913,58.5771,56.9872,58.066,3825758.0
2019-11-15 09:40:00,61.38,61.72,61.12,61.65,1648603.0,58.085,58.4067,57.8389,58.3405,1648603.0
2019-11-15 09:50:00,61.65,61.85,61.36,61.55,1491589.0,58.3405,58.5297,58.066,58.2458,1491589.0
2019-11-15 10:00:00,61.54,61.98,61.3,61.91,1355014.0,58.2364,58.6528,58.0093,58.5865,1355014.0
2019-11-15 10:10:00,61.9,62.26,61.88,62.06,1347010.0,58.5771,58.9177,58.5581,58.7285,1347010.0
2019-11-15 10:20:00,62.06,62.25,61.81,62.13,920229.0,58.7285,58.9083,58.4919,58.7947,920229.0
2019-11-15 10:30:00,62.13,62.4,62.1,62.21,630665.0,58.7947,59.0502,58.7663,58.8704,630665.0
2019-11-15 10:40:00,62.21,62.54,62.2,62.48,635062.0,58.8704,59.1827,58.8609,59.1259,635062.0
2019-11-15 10:50:00,62.48,62.86,62.45,62.83,816506.0,59.1259,59.4855,59.0975,59.4571,816506.0
2019-11-15 11:00:00,62.82,62.93,62.62,62.72,902186.0,59.4477,59.5518,59.2584,59.353,902186.0
2019-11-15 11:10:00,62.72,62.74,62.15,62.17,667072.0,59.353,59.372,58.8136,58.8326,667072.0
2019-11-15 11:20:00,62.18,62.36,61.97,62.24,597918.0,58.842,59.0124,58.6433,58.8988,597918.0
2019-11-15 11:30:00,62.25,62.69,62.13,62.66,571530.0,58.9083,59.3246,58.7947,59.2963,571530.0
2019-11-15 11:40:00,62.65,62.73,62.17,62.46,518126.0,59.2868,59.3625,58.8326,59.107,518126.0
2019-11-15 11:50:00,62.46,62.64,62.4,62.51,340171.0,59.107,59.2773,59.0502,59.1543,340171.0
2019-11-15 12:00:00,62.51,62.52,62.32,62.38,444999.0,59.1543,59.1638,58.9745,59.0313,444999.0
2019-11-15 12:10:00,62.38,62.52,62.32,62.36,255363.0,59.0313,59.1638,58.9745,59.0124,255363.0
2019-11-15 12:20:00,62.36,62.5,62.24,62.29,276214.0,59.0124,59.1448,58.8988,58.9461,276214.0
2019-11-15 12:30:00,62.29,62.32,62.14,62.19,219028.0,58.9461,58.9745,58.8042,58.8515,219028.0
2019-11-15 12:40:00,62.19,62.25,61.97,62.05,303368.0,58.8515,58.9083,58.6433,58.719,303368.0
2019-11-15 12:50:00,62.05,62.08,61.9,62.05,306883.0,58.719,58.7474,58.5771,58.719,306883.0
2019-11-15 13:00:00,62.05,62.35,62.0,62.25,525604.0,58.719,59.0029,58.6717,58.9083,525604.0
2019-11-15 13:10:00,62.25,62.25,62.01,62.06,319456.0,58.9083,58.9083,58.6811,58.7285,319456.0
2019-11-15 13:20:00,62.07,62.25,61.99,62.22,239225.0,58.7379,58.9083,58.6622,58.8799,239225.0
2019-11-15 13:30:00,62.22,62.29,62.12,62.27,184203.0,58.8799,58.9461,58.7852,58.9272,184203.0
2019-11-15 13:40:00,62.26,62.3,62.1,62.18,165395.0,58.9177,58.9556,58.7663,58.842,165395.0
2019-11-15 13:50:00,62.18,62.31,62.15,62.23,191231.0,58.842,58.965,58.8136,58.8893,191231.0
2019-11-15 14:00:00,62.23,62.24,62.04,62.15,222029.0,58.8893,58.8988,58.7095,58.8136,222029.0
2019-11-15 14:10:00,62.15,62.16,62.03,62.12,139712.0,58.8136,58.8231,58.7001,58.7852,139712.0
2019-11-15 14:20:00,62.12,62.12,61.86,61.92,251182.0,58.7852,58.7852,58.5392,58.596,251182.0
2019-11-15 14:30:00,61.92,61.93,61.76,61.91,185614.0,58.596,58.6054,58.4446,58.5865,185614.0
2019-11-15 14:40:00,61.91,62.1,61.9,61.97,282065.0,58.5865,58.7663,58.5771,58.6433,282065.0
2019-11-15 14:50:00,61.97,62.2,61.96,62.08,199162.0,58.6433,58.8609,58.6338,58.7474,199162.0
2019-11-15 15:00:00,62.08,62.17,61.94,61.95,162071.0,58.7474,58.8326,58.6149,58.6244,162071.0
2019-11-15 15:10:00,61.94,62.02,61.72,61.8,256769.0,58.6149,58.6906,58.4067,58.4824,256769.0
2019-11-15 15:20:00,61.8,61.87,61.74,61.81,255212.0,58.4824,58.5487,58.4256,58.4919,255212.0
2019-11-15 15:30:00,61.81,61.88,61.68,61.78,354208.0,58.4919,58.5581,58.3689,58.4635,354208.0
2019-11-15 15:40:00,61.79,61.94,61.76,61.89,378330.0,58.473,58.6149,58.4446,58.5676,378330.0
2019-11-15 15:50:00,61.89,62.07,61.84,62.04,1170607.0,58.5676,58.7379,58.5203,58.7095,1170607.0
2019-11-18 09:30:00,61.89,62.0,61.36,61.78,796604.0,58.5676,58.6717,58.066,58.4635,796604.0
2019-11-18 09:40:00,61.76,62.14,61.55,62.09,476841.0,58.4446,58.8042,58.2458,58.7569,476841.0
2019-11-18 09:50:00,62.1,62.11,61.75,61.96,265882.0,58.7663,58.7758,58.4351,58.6338,265882.0
2019-11-18 10:00:00,61.96,61.96,61.67,61.92,225713.0,58.6338,58.6338,58.3594,58.596,225713.0
2019-11-18 10:10:00,61.93,62.14,61.91,61.97,244204.0,58.6054,58.8042,58.5865,58.6433,244204.0
2019-11-18 10:20:00,61.98,62.13,61.93,62.1,211550.0,58.6528,58.7947,58.6054,58.7663,211550.0
2019-11-18 10:30:00,62.09,62.32,61.95,62.32,218369.0,58.7569,58.9745,58.6244,58.9745,218369.0
2019-11-18 10:40:00,62.31,62.39,62.3,62.38,109318.0,58.965,59.0407,58.9556,59.0313,109318.0
2019-11-18 10:50:00,62.38,62.46,62.22,62.38,104995.0,59.0313,59.107,58.8799,59.0313,104995.0
2019-11-18 11:00:00,62.38,62.65,62.34,62.44,296893.0,59.0313,59.2868,58.9934,59.0881,296893.0
2019-11-18 11:10:00,62.45,62.57,62.42,62.47,183414.0,59.0975,59.2111,59.0691,59.1165,183414.0
2019-11-18 11:20:00,62.47,62.55,62.34,62.46,247626.0,59.1165,59.1922,58.9934,59.107,247626.0
2019-11-18 11:30:00,62.47,62.67,62.39,62.62,183245.0,59.1165,59.3057,59.0407,59.2584,183245.0
2019-11-18 11:40:00,62.62,62.86,62.62,62.84,242156.0,59.2584,59.4855,59.2584,59.4666,242156.0
2019-11-18 11:50:00,62.85,62.98,62.8,62.9,183084.0,59.4761,59.5991,59.4287,59.5234,183084.0
2019-11-18 12:00:00,62.89,63.0,62.89,62.97,180850.0,59.5139,59.618,59.5139,59.5896,180850.0
2019-11-18 12:10:00,62.97,63.07,62.93,62.97,413336.0,59.5896,59.6842,59.5518,59.5896,413336.0
2019-11-18 12:20:00,62.97,62.98,62.69,62.73,246726.0,59.5896,59.5991,59.3246,59.3625,246726.0
2019-11-18 12:30:00,62.72,62.92,62.7,62.87,268890.0,59.353,59.5423,59.3341,59.495,268890.0
2019-11-18 12:40:00,62.87,62.96,62.86,62.95,108368.0,59.495,59.5801,59.4855,59.5707,108368.0
2019-11-18 12:50:00,62.95,62.95,62.85,62.93,87062.0,59.5707,59.5707,59.4761,59.5518,87062.0
2019-11-18 13:00:00,62.93,62.94,62.78,62.83,125771.0,59.5518,59.5612,59.4098,59.4571,125771.0
2019-11-18 13:10:00,62.82,62.84,62.63,62.68,141248.0,59.4477,59.4666,59.2679,59.3152,141248.0
2019-11-18 13:20:00,62.68,62.84,62.67,62.83,94070.0,59.3152,59.4666,59.3057,59.4571,94070.0
2019-11-18 13:30:00,62.83,62.84,62.66,62.73,98774.0,59.4571,59.4666,59.2963,59.3625,98774.0
2019-11-18 13:40:00,62.73,62.74,62.61,62.65,145996.0,59.3625,59.372,59.2489,59.2868,145996.0
2019-11-18 13:50:00,62.64,62.71,62.61,62.68,96007.0,59.2773,59.3436,59.2489,59.3152,96007.0
2019-11-18 14:00:00,62.67,62.76,62.6,62.69,107811.0,59.3057,59.3909,59.2395,59.3246,107811.0
2019-11-18 14:10:00,62.69,62.75,62.66,62.74,117632.0,59.3246,59.3814,59.2963,59.372,117632.0
2019-11-18 14:20:00,62.74,62.81,62.71,62.75,108188.0,59.372,59.4382,59.3436,59.3814,108188.0
2019-11-18 14:30:00,62.75,62.75,62.58,62.59,107517.0,59.3814,59.3814,59.2205,59.23,107517.0
2019-11-18 14:40:00,62.59,62.61,62.45,62.45,103566.0,59.23,59.2489,59.0975,59.0975,103566.0
2019-11-18 14:50:00,62.45,62.46,62.34,62.35,127781.0,59.0975,59.107,58.9934,59.0029,127781.0
2019-11-18 15:00:00,62.35,62.39,62.24,62.27,209644.0,59.0029,59.0407,58.8988,58.9272,209644.0
2019-11-18 15:10:00,62.28,62.31,62.21,62.22,156182.0,58.9367,58.965,58.8704,58.8799,156182.0
2019-11-18 15:20:00,62.23,62.26,62.2,62.22,133270.0,58.8893,58.9177,58.8609,58.8799,133270.0
2019-11-18 15:30:00,62.22,62.24,62.15,62.21,152263.0,58.8799,58.8988,58.8136,58.8704,152263.0
2019-11-18 15:40:00,62.21,62.31,62.18,62.26,222627.0,58.8704,58.965,58.842,58.9177,222627.0
2019-11-18 15:50:00,62.25,62.37,62.19,62.37,639527.0,58.9083,59.0218,58.8515,59.0218,639527.0
2019-11-19 09:30:00,62.25,62.67,62.01,62.62,688192.0,58.9083,59.3057,58.6811,59.2584,688192.0
2019-11-19 09:40:00,62.62,62.66,62.22,62.52,180175.0,59.2584,59.2963,58.8799,59.1638,180175.0
2019-11-19 09:50:00,62.54,62.6,61.93,62.01,240203.0,59.1827,59.2395,58.6054,58.6811,240203.0
2019-11-19 10:00:00,62.0,62.08,61.8,61.93,181827.0,58.6717,58.7474,58.4824,58.6054,181827.0
2019-11-19 10:10:00,61.91,61.94,61.75,61.8,204175.0,58.5865,58.6149,58.4351,58.4824,204175.0
2019-11-19 10:20:00,61.8,61.83,61.66,61.82,153793.0,58.4824,58.5108,58.3499,58.5013,153793.0
2019-11-19 10:30:00,61.83,61.94,61.73,61.77,172529.0,58.5108,58.6149,58.4162,58.454,172529.0
2019-11-19 10:40:00,61.78,61.88,61.71,61.71,152063.0,58.4635,58.5581,58.3973,58.3973,152063.0
2019-11-19 10:50:00,61.7,61.9,61.7,61.88,153480.0,58.3878,58.5771,58.3878,58.5581,153480.0
2019-11-19 11:00:00,61.88,61.91,61.59,61.77,138262.0,58.5581,58.5865,58.2837,58.454,138262.0
2019-11-19 11:10:00,61.77,61.8,61.66,61.76,94902.0,58.454,58.4824,58.3499,58.4446,94902.0
2019-11-19 11:20:00,61.76,61.88,61.7,61.8,150124.0,58.4446,58.5581,58.3878,58.4824,150124.0
2019-11-19 11:30:00,61.8,61.94,61.67,61.88,154868.0,58.4824,58.6149,58.3594,58.5581,154868.0
2019-11-19 11:40:00,61.9,61.9,61.68,61.72,107833.0,58.5771,58.5771,58.3689,58.4067,107833.0
2019-11-19 11:50:00,61.72,61.95,61.71,61.94,123276.0,58.4067,58.6244,58.3973,58.6149,123276.0
2019-11-19 12:00:00,61.93,61.95,61.74,61.83,177045.0,58.6054,58.6244,58.4256,58.5108,177045.0
2019-11-19 12:10:00,61.83,61.85,61.68,61.8,87305.0,58.5108,58.5297,58.3689,58.4824,87305.0
2019-11-19 12:20:00,61.8,61.86,61.71,61.73,63984.0,58.4824,58.5392,58.3973,58.4162,63984.0
2019-11-19 12:30:00,61.73,61.74,61.6,61.61,88661.0,58.4162,58.4256,58.2932,58.3026,88661.0
2019-11-19 12:40:00,61.61,61.61,61.32,61.33,202029.0,58.3026,58.3026,58.0282,58.0377,202029.0
2019-11-19 12:50:00,61.33,61.39,61.3,61.3,167606.0,58.0377,58.0944,58.0093,58.0093,167606.0
2019-11-19 13:00:00,61.3,61.31,60.84,61.02,548585.0,58.0093,58.0187,57.574,57.7443,548585.0
2019-11-19 13:10:00,61.02,61.14,60.93,61.07,165644.0,57.7443,57.8579,57.6591,57.7916,165644.0
2019-11-19 13:20:00,61.08,61.1,60.96,61.02,124682.0,57.8011,57.82,57.6875,57.7443,124682.0
2019-11-19 13:30:00,61.02,61.02,60.91,60.95,137512.0,57.7443,57.7443,57.6402,57.6781,137512.0
2019-11-19 13:40:00,60.95,61.02,60.95,61.02,161264.0,57.6781,57.7443,57.6781,57.7443,161264.0
2019-11-19 13:50:00,61.02,61.21,61.02,61.19,250962.0,57.7443,57.9241,57.7443,57.9052,250962.0
2019-11-19 14:00:00,61.19,61.23,61.16,61.17,120416.0,57.9052,57.943,57.8768,57.8862,120416.0
2019-11-19 14:10:00,61.16,61.22,61.14,61.15,93981.0,57.8768,57.9336,57.8579,57.8673,93981.0
2019-11-19 14:20:00,61.16,61.21,61.11,61.21,155474.0,57.8768,57.9241,57.8295,57.9241,155474.0
2019-11-19 14:30:00,61.21,61.24,61.01,61.06,160789.0,57.9241,57.9525,57.7348,57.7821,160789.0
2019-11-19 14:40:00,61.06,61.14,61.02,61.14,97663.0,57.7821,57.8579,57.7443,57.8579,97663.0
2019-11-19 14:50:00,61.14,61.14,61.03,61.08,115023.0,57.8579,57.8579,57.7538,57.8011,115023.0
2019-11-19 15:00:00,61.07,61.08,60.99,61.02,124862.0,57.7916,57.8011,57.7159,57.7443,124862.0
2019-11-19 15:10:00,61.02,61.07,61.01,61.05,110617.0,57.7443,57.7916,57.7348,57.7727,110617.0
2019-11-19 15:20:00,61.05,61.12,60.93,60.95,145895.0,57.7727,57.8389,57.6591,57.6781,145895.0
2019-11-19 15:30:00,60.95,61.05,60.94,61.05,194746.0,57.6781,57.7727,57.6686,57.7727,194746.0
2019-11-19 15:40:00,61.05,61.1,60.97,61.1,208731.0,57.7727,57.82,57.697,57.82,208731.0
2019-11-19 15:50:00,61.09,61.1,60.85,60.92,745542.0,57.8105,57.82,57.5834,57.6497,745542.0
2019-11-20 09:30:00,60.17,60.43,59.42,60.18,897065.0,57.1404,57.3873,56.4281,57.1499,897065.0
2019-11-20 09:40:00,60.18,60.4,59.95,60.24,362373.0,57.1499,57.3588,56.9315,57.2069,362373.0
2019-11-20 09:50:00,60.24,60.4,60.16,60.17,256847.0,57.2069,57.3588,57.1309,57.1404,256847.0
2019-11-20 10:00:00,60.17,60.18,59.9,59.96,256461.0,57.1404,57.1499,56.884,56.941,256461.0
2019-11-20 10:10:00,59.96,60.07,59.88,59.96,154087.0,56.941,57.0454,56.865,56.941,154087.0
2019-11-20 10:20:00,59.97,60.03,59.84,59.95,215929.0,56.9505,57.0074,56.827,56.9315,215929.0
2019-11-20 10:30:00,59.94,60.24,59.94,60.0,212016.0,56.922,57.2069,56.922,56.9789,212016.0
2019-11-20 10:40:00,60.01,60.08,59.89,60.07,106711.0,56.9884,57.0549,56.8745,57.0454,106711.0
2019-11-20 10:50:00,60.08,60.16,59.96,59.98,103959.0,57.0549,57.1309,56.941,56.9599,103959.0
2019-11-20 11:00:00,59.98,60.08,59.94,59.96,89387.0,56.9599,57.0549,56.922,56.941,89387.0
2019-11-20 11:10:00,59.95,60.01,59.87,59.96,88273.0,56.9315,56.9884,56.8555,56.941,88273.0
2019-11-20 11:20:00,59.96,60.04,59.92,59.92,93122.0,56.941,57.0169,56.903,56.903,93122.0
2019-11-20 11:30:00,59.93,60.01,59.81,59.97,95863.0,56.9125,56.9884,56.7985,56.9505,95863.0
2019-11-20 11:40:00,59.97,60.06,59.86,60.02,151342.0,56.9505,57.0359,56.846,56.9979,151342.0
2019-11-20 11:50:00,60.01,60.02,59.93,59.94,115396.0,56.9884,56.9979,56.9125,56.922,115396.0
2019-11-20 12:00:00,59.94,59.95,59.86,59.9,92428.0,56.922,56.9315,56.846,56.884,92428.0
2019-11-20 12:10:00,59.91,60.03,59.9,60.02,102629.0,56.8935,57.0074,56.884,56.9979,102629.0
2019-11-20 12:20:00,60.01,60.17,60.01,60.15,105929.0,56.9884,57.1404,56.9884,57.1214,105929.0
2019-11-20 12:30:00,60.15,60.15,60.03,60.06,143786.0,57.1214,57.1214,57.0074,57.0359,143786.0
2019-11-20 12:40:00,60.07,60.1,60.0,60.08,121093.0,57.0454,57.0739,56.9789,57.0549,121093.0
2019-11-20 12:50:00,60.08,60.28,59.45,59.69,405470.0,57.0549,57.2448,56.4566,56.6845,405470.0
2019-11-20 13:00:00,59.69,59.77,59.45,59.47,136455.0,56.6845,56.7605,56.4566,56.4756,136455.0
2019-11-20 13:10:00,59.46,59.46,59.15,59.15,209491.0,56.4661,56.4661,56.1717,56.1717,209491.0
2019-11-20 13:20:00,59.15,59.39,59.13,59.18,286747.0,56.1717,56.3997,56.1527,56.2002,286747.0
2019-11-20 13:30:00,59.19,59.28,59.08,59.16,315107.0,56.2097,56.2952,56.1053,56.1812,315107.0
2019-11-20 13:40:00,59.15,59.52,59.14,59.47,377451.0,56.1717,56.5231,56.1622,56.4756,377451.0
2019-11-20 13:50:00,59.46,59.82,59.43,59.82,162684.0,56.4661,56.808,56.4376,56.808,162684.0
2019-11-20 14:00:00,59.81,59.85,59.6,59.73,160139.0,56.7985,56.8365,56.5991,56.7225,160139.0
2019-11-20 14:10:00,59.73,59.93,59.69,59.9,156836.0,56.7225,56.9125,56.6845,56.884,156836.0
2019-11-20 14:20:00,59.91,59.95,59.78,59.88,364881.0,56.8935,56.9315,56.77,56.865,364881.0
2019-11-20 14:30:00,59.89,60.07,59.86,60.02,367610.0,56.8745,57.0454,56.846,56.9979,367610.0
2019-11-20 14:40:00,60.02,60.13,59.98,59.99,439215.0,56.9979,57.1024,56.9599,56.9694,439215.0
2019-11-20 14:50:00,60.0,60.08,59.9,59.99,83875.0,56.9789,57.0549,56.884,56.9694,83875.0
2019-11-20 15:00:00,59.98,60.0,59.87,59.96,68622.0,56.9599,56.9789,56.8555,56.941,68622.0
2019-11-20 15:10:00,59.97,59.98,59.72,59.73,144052.0,56.9505,56.9599,56.713,56.7225,144052.0
2019-11-20 15:20:00,59.72,59.78,59.5,59.69,144203.0,56.713,56.77,56.5041,56.6845,144203.0
2019-11-20 15:30:00,59.69,59.69,59.51,59.52,200833.0,56.6845,56.6845,56.5136,56.5231,200833.0
2019-11-20 15:40:00,59.52,59.79,59.5,59.71,330149.0,56.5231,56.7795,56.5041,56.7035,330149.0
2019-11-20 15:50:00,59.71,59.72,59.51,59.64,833047.0,56.7035,56.713,56.5136,56.6371,833047.0
2019-11-21 09:30:00,56.69,57.38,55.65,57.38,1848780.0,53.8356,54.4909,52.848,54.4909,1848780.0
2019-11-21 09:40:00,57.38,58.0,57.31,57.97,766816.0,54.4909,55.0796,54.4244,55.0512,766816.0
2019-11-21 09:50:00,57.97,58.06,57.81,58.02,464013.0,55.0512,55.1366,54.8992,55.0986,464013.0
2019-11-21 10:00:00,58.02,58.36,57.85,58.28,626207.0,55.0986,55.4215,54.9372,55.3455,626207.0
2019-11-21 10:10:00,58.27,58.45,57.88,57.97,522655.0,55.336,55.507,54.9657,55.0512,522655.0
2019-11-21 10:20:00,57.95,58.01,57.64,57.67,194169.0,55.0322,55.0891,54.7378,54.7663,194169.0
2019-11-21 10:30:00,57.67,57.71,57.51,57.64,195818.0,54.7663,54.8042,54.6143,54.7378,195818.0
2019-11-21 10:40:00,57.65,57.67,57.5,57.58,160473.0,54.7473,54.7663,54.6048,54.6808,160473.0
2019-11-21 10:50:00,57.57,57.66,57.45,57.66,345785.0,54.6713,54.7568,54.5573,54.7568,345785.0
2019-11-21 11:00:00,57.65,57.77,57.47,57.72,171466.0,54.7473,54.8612,54.5763,54.8137,171466.0
2019-11-21 11:10:00,57.72,57.72,57.49,57.62,184027.0,54.8137,54.8137,54.5953,54.7188,184027.0
2019-11-21 11:20:00,57.62,57.62,57.34,57.46,137874.0,54.7188,54.7188,54.4529,54.5668,137874.0
2019-11-21 11:30:00,57.46,57.55,57.19,57.21,143823.0,54.5668,54.6523,54.3104,54.3294,143823.0
2019-11-21 11:40:00,57.22,57.23,57.06,57.1,160408.0,54.3389,54.3484,54.187,54.225,160408.0
2019-11-21 11:50:00,57.1,57.11,56.89,56.9,143829.0,54.225,54.2345,54.0255,54.035,143829.0
2019-11-21 12:00:00,56.9,56.9,56.66,56.79,235951.0,54.035,54.035,53.8071,53.9306,235951.0
2019-11-21 12:10:00,56.79,56.88,56.58,56.58,188241.0,53.9306,54.016,53.7311,53.7311,188241.0
2019-11-21 12:20:00,56.58,56.72,56.49,56.7,247066.0,53.7311,53.8641,53.6457,53.8451,247066.0
2019-11-21 12:30:00,56.69,56.8,56.67,56.74,278828.0,53.8356,53.9401,53.8166,53.8831,278828.0
2019-11-21 12:40:00,56.73,56.84,56.71,56.78,260367.0,53.8736,53.9781,53.8546,53.9211,260367.0
2019-11-21 12:50:00,56.79,57.02,56.79,57.0,262938.0,53.9306,54.149,53.9306,54.13,262938.0
2019-11-21 13:00:00,56.99,57.05,56.91,56.95,166448.0,54.1205,54.1775,54.0445,54.0825,166448.0
2019-11-21 13:10:00,56.94,56.95,56.88,56.95,100549.0,54.073,54.0825,54.016,54.0825,100549.0
2019-11-21 13:20:00,56.95,57.04,56.9,57.02,114676.0,54.0825,54.168,54.035,54.149,114676.0
2019-11-21 13:30:00,57.02,57.03,56.95,56.97,111886.0,54.149,54.1585,54.0825,54.1015,111886.0
2019-11-21 13:40:00,56.96,56.99,56.88,56.96,88884.0,54.092,54.1205,54.016,54.092,88884.0
2019-11-21 13:50:00,56.97,57.01,56.77,56.98,151273.0,54.1015,54.1395,53.9116,54.111,151273.0
2019-11-21 14:00:00,56.98,57.1,56.9,57.08,91020.0,54.111,54.225,54.035,54.206,91020.0
2019-11-21 14:10:00,57.09,57.1,56.97,56.99,81210.0,54.2155,54.225,54.1015,54.1205,81210.0
2019-11-21 14:20:00,56.99,57.0,56.87,56.93,114891.0,54.1205,54.13,54.0065,54.0635,114891.0
2019-11-21 14:30:00,56.93,56.93,56.86,56.89,79248.0,54.0635,54.0635,53.997,54.0255,79248.0
2019-11-21 14:40:00,56.88,56.98,56.88,56.91,143164.0,54.016,54.111,54.016,54.0445,143164.0
2019-11-21 14:50:00,56.92,56.92,56.74,56.76,131781.0,54.054,54.054,53.8831,53.9021,131781.0
2019-11-21 15:00:00,56.76,56.81,56.7,56.73,176487.0,53.9021,53.9496,53.8451,53.8736,176487.0
2019-11-21 15:10:00,56.73,56.84,56.72,56.75,200197.0,53.8736,53.9781,53.8641,53.8926,200197.0
2019-11-21 15:20:00,56.74,56.75,56.56,56.59,225308.0,53.8831,53.8926,53.7121,53.7406,225308.0
2019-11-21 15:30:00,56.6,56.72,56.56,56.58,319270.0,53.7501,53.8641,53.7121,53.7311,319270.0
2019-11-21 15:40:00,56.59,56.64,56.52,56.54,400690.0,53.7406,53.7881,53.6742,53.6932,400690.0
2019-11-21 15:50:00,56.54,56.55,56.37,56.44,1277750.0,53.6932,53.7027,53.5317,53.5982,1277750.0
2019-11-22 09:30:00,56.56,57.14,56.56,56.7,513353.0,53.7121,54.2629,53.7121,53.8451,513353.0
2019-11-22 09:40:00,56.7,56.74,56.31,56.36,249222.0,53.8451,53.8831,53.4747,53.5222,249222.0
2019-11-22 09:50:00,56.36,56.47,56.27,56.35,218133.0,53.5222,53.6267,53.4368,53.5127,218133.0
2019-11-22 10:00:00,56.34,56.41,55.82,55.87,266524.0,53.5032,53.5697,53.0094,53.0569,266524.0
2019-11-22 10:10:00,55.88,55.96,55.8,55.88,158130.0,53.0664,53.1424,52.9904,53.0664,158130.0
2019-11-22 10:20:00,55.87,55.92,55.66,55.68,350952.0,53.0569,53.1044,52.8575,52.8765,350952.0
2019-11-22 10:30:00,55.69,55.7,55.43,55.49,283640.0,52.886,52.8955,52.639,52.696,283640.0
2019-11-22 10:40:00,55.49,55.72,55.46,55.6,383580.0,52.696,52.9144,52.6675,52.8005,383580.0
2019-11-22 10:50:00,55.61,55.84,55.56,55.67,166057.0,52.81,53.0284,52.7625,52.867,166057.0
2019-11-22 11:00:00,55.66,55.77,55.5,55.72,165310.0,52.8575,52.9619,52.7055,52.9144,165310.0
2019-11-22 11:10:00,55.72,55.94,55.7,55.81,326036.0,52.9144,53.1234,52.8955,52.9999,326036.0
2019-11-22 11:20:00,55.82,55.93,55.78,55.93,258928.0,53.0094,53.1139,52.9714,53.1139,258928.0
2019-11-22 11:30:00,55.92,55.93,55.83,55.9,158119.0,53.1044,53.1139,53.0189,53.0854,158119.0
2019-11-22 11:40:00,55.91,56.06,55.91,56.01,113397.0,53.0949,53.2373,53.0949,53.1898,113397.0
2019-11-22 11:50:00,56.02,56.05,55.9,55.92,111509.0,53.1993,53.2278,53.0854,53.1044,111509.0
2019-11-22 12:00:00,55.9,56.07,55.9,56.05,149778.0,53.0854,53.2468,53.0854,53.2278,149778.0
2019-11-22 12:10:00,56.04,56.07,55.98,56.01,117595.0,53.2183,53.2468,53.1614,53.1898,117595.0
2019-11-22 12:20:00,56.01,56.08,55.94,56.03,81711.0,53.1898,53.2563,53.1234,53.2088,81711.0
2019-11-22 12:30:00,56.02,56.02,55.92,55.98,77702.0,53.1993,53.1993,53.1044,53.1614,77702.0
2019-11-22 12:40:00,55.98,56.06,55.97,56.06,100724.0,53.1614,53.2373,53.1519,53.2373,100724.0
2019-11-22 12:50:00,56.05,56.07,56.0,56.02,79180.0,53.2278,53.2468,53.1803,53.1993,79180.0
2019-11-22 13:00:00,56.03,56.07,55.94,55.96,70259.0,53.2088,53.2468,53.1234,53.1424,70259.0
2019-11-22 13:10:00,55.97,55.99,55.94,55.99,51485.0,53.1519,53.1708,53.1234,53.1708,51485.0
2019-11-22 13:20:00,55.99,56.02,55.96,55.97,65451.0,53.1708,53.1993,53.1424,53.1519,65451.0
2019-11-22 13:30:00,55.97,56.05,55.95,56.03,67945.0,53.1519,53.2278,53.1329,53.2088,67945.0
2019-11-22 13:40:00,56.03,56.1,56.01,56.02,103636.0,53.2088,53.2753,53.1898,53.1993,103636.0
2019-11-22 13:50:00,56.03,56.09,55.99,55.99,100909.0,53.2088,53.2658,53.1708,53.1708,100909.0
2019-11-22 14:00:00,55.99,55.99,55.74,55.79,215172.0,53.1708,53.1708,52.9334,52.9809,215172.0
2019-11-22 14:10:00,55.78,55.8,55.71,55.75,122218.0,52.9714,52.9904,52.9049,52.9429,122218.0
2019-11-22 14:20:00,55.76,55.86,55.75,55.8,103594.0,52.9524,53.0474,52.9429,52.9904,103594.0
2019-11-22 14:30:00,55.81,55.81,55.72,55.74,132036.0,52.9999,52.9999,52.9144,52.9334,132036.0
2019-11-22 14:40:00,55.73,55.86,55.72,55.85,96240.0,52.9239,53.0474,52.9144,53.0379,96240.0
2019-11-22 14:50:00,55.85,55.88,55.79,55.88,88609.0,53.0379,53.0664,52.9809,53.0664,88609.0
2019-11-22 15:00:00,55.88,55.92,55.86,55.87,92951.0,53.0664,53.1044,53.0474,53.0569,92951.0
2019-11-22 15:10:00,55.87,55.87,55.8,55.81,73823.0,53.0569,53.0569,52.9904,52.9999,73823.0
2019-11-22 15:20:00,55.8,55.89,55.77,55.88,73256.0,52.9904,53.0759,52.9619,53.0664,73256.0
2019-11-22 15:30:00,55.88,55.92,55.82,55.89,157805.0,53.0664,53.1044,53.0094,53.0759,157805.0
2019-11-22 15:40:00,55.89,55.95,55.84,55.85,175320.0,53.0759,53.1329,53.0284,53.0379,175320.0
2019-11-22 15:50:00,55.84,55.94,55.77,55.94,800599.0,53.0284,53.1234,52.9619,53.1234,800599.0
2019-11-25 09:30:00,56.58,57.61,56.56,57.13,730662.0,53.7311,54.7093,53.7121,54.2534,730662.0
2019-11-25 09:40:00,57.13,57.56,56.93,57.52,296934.0,54.2534,54.6618,54.0635,54.6238,296934.0
2019-11-25 09:50:00,57.52,57.75,57.49,57.73,346962.0,54.6238,54.8422,54.5953,54.8232,346962.0
2019-11-25 10:00:00,57.73,57.91,57.51,57.84,342277.0,54.8232,54.9942,54.6143,54.9277,342277.0
2019-11-25 10:10:00,57.85,57.95,57.83,57.87,401548.0,54.9372,55.0322,54.9182,54.9562,401548.0
2019-11-25 10:20:00,57.88,57.93,57.67,57.69,268689.0,54.9657,55.0132,54.7663,54.7853,268689.0
2019-11-25 10:30:00,57.69,58.02,57.69,57.97,302958.0,54.7853,55.0986,54.7853,55.0512,302958.0
2019-11-25 10:40:00,57.97,58.06,57.93,58.0,174005.0,55.0512,55.1366,55.0132,55.0796,174005.0
2019-11-25 10:50:00,58.0,58.05,57.89,57.92,194656.0,55.0796,55.1271,54.9752,55.0037,194656.0
2019-11-25 11:00:00,57.92,57.99,57.87,57.88,109096.0,55.0037,55.0701,54.9562,54.9657,109096.0
2019-11-25 11:10:00,57.89,58.05,57.89,57.93,128486.0,54.9752,55.1271,54.9752,55.0132,128486.0
2019-11-25 11:20:00,57.92,58.09,57.92,58.09,111174.0,55.0037,55.1651,55.0037,55.1651,111174.0
2019-11-25 11:30:00,58.09,58.24,58.08,58.23,175752.0,55.1651,55.3076,55.1556,55.2981,175752.0
2019-11-25 11:40:00,58.21,58.34,58.2,58.32,201199.0,55.2791,55.4025,55.2696,55.3835,201199.0
2019-11-25 11:50:00,58.32,58.35,58.26,58.33,170055.0,55.3835,55.412,55.3266,55.393,170055.0
2019-11-25 12:00:00,58.32,58.37,58.25,58.26,140846.0,55.3835,55.431,55.3171,55.3266,140846.0
2019-11-25 12:10:00,58.26,58.32,58.21,58.27,81330.0,55.3266,55.3835,55.2791,55.336,81330.0
2019-11-25 12:20:00,58.27,58.3,58.23,58.27,67680.0,55.336,55.3645,55.2981,55.336,67680.0
2019-11-25 12:30:00,58.27,58.29,58.16,58.19,92563.0,55.336,55.355,55.2316,55.2601,92563.0
2019-11-25 12:40:00,58.19,58.28,58.18,58.27,103170.0,55.2601,55.3455,55.2506,55.336,103170.0
2019-11-25 12:50:00,58.26,58.29,58.16,58.17,77190.0,55.3266,55.355,55.2316,55.2411,77190.0
2019-11-25 13:00:00,58.17,58.26,58.14,58.15,78910.0,55.2411,55.3266,55.2126,55.2221,78910.0
2019-11-25 13:10:00,58.15,58.29,58.12,58.23,78434.0,55.2221,55.355,55.1936,55.2981,78434.0
2019-11-25 13:20:00,58.23,58.27,58.2,58.2,83259.0,55.2981,55.336,55.2696,55.2696,83259.0
2019-11-25 13:30:00,58.21,58.34,58.19,58.34,87979.0,55.2791,55.4025,55.2601,55.4025,87979.0
2019-11-25 13:40:00,58.33,58.37,58.29,58.29,116545.0,55.393,55.431,55.355,55.355,116545.0
2019-11-25 13:50:00,58.28,58.29,58.22,58.29,145859.0,55.3455,55.355,55.2886,55.355,145859.0
2019-11-25 14:00:00,58.28,58.29,58.14,58.15,109488.0,55.3455,55.355,55.2126,55.2221,109488.0
2019-11-25 14:10:00,58.15,58.16,58.08,58.12,119226.0,55.2221,55.2316,55.1556,55.1936,119226.0
2019-11-25 14:20:00,58.12,58.2,58.11,58.18,89820.0,55.1936,55.2696,55.1841,55.2506,89820.0
2019-11-25 14:30:00,58.18,58.3,58.18,58.29,127856.0,55.2506,55.3645,55.2506,55.355,127856.0
2019-11-25 14:40:00,58.3,58.39,58.29,58.39,142393.0,55.3645,55.45,55.355,55.45,142393.0
2019-11-25 14:50:00,58.38,58.42,58.36,58.41,176769.0,55.4405,55.4785,55.4215,55.469,176769.0
2019-11-25 15:00:00,58.41,58.41,58.32,58.36,118907.0,55.469,55.469,55.3835,55.4215,118907.0
2019-11-25 15:10:00,58.36,58.38,58.3,58.3,118622.0,55.4215,55.4405,55.3645,55.3645,118622.0
2019-11-25 15:20:00,58.3,58.36,58.28,58.33,140345.0,55.3645,55.4215,55.3455,55.393,140345.0
2019-11-25 15:30:00,58.33,58.35,58.26,58.31,207018.0,55.393,55.412,55.3266,55.374,207018.0
2019-11-25 15:40:00,58.31,58.33,58.2,58.22,214445.0,55.374,55.393,55.2696,55.2886,214445.0
2019-11-25 15:50:00,58.21,58.3,58.15,58.3,733374.0,55.2791,55.3645,55.2221,55.3645,733374.0
2019-11-26 09:30:00,58.27,58.42,57.82,57.9,276464.0,55.336,55.4785,54.9087,54.9847,276464.0
2019-11-26 09:40:00,57.89,58.03,57.59,58.0,173712.0,54.9752,55.1081,54.6903,55.0796,173712.0
2019-11-26 09:50:00,58.01,58.07,57.75,57.84,134018.0,55.0891,55.1461,54.8422,54.9277,134018.0
2019-11-26 10:00:00,57.82,57.84,57.47,57.58,245488.0,54.9087,54.9277,54.5763,54.6808,245488.0
2019-11-26 10:10:00,57.57,57.63,57.43,57.54,201468.0,54.6713,54.7283,54.5383,54.6428,201468.0
2019-11-26 10:20:00,57.54,57.58,57.42,57.5,126000.0,54.6428,54.6808,54.5288,54.6048,126000.0
2019-11-26 10:30:00,57.5,57.5,57.2,57.25,174631.0,54.6048,54.6048,54.3199,54.3674,174631.0
2019-11-26 10:40:00,57.26,57.41,57.26,57.33,112046.0,54.3769,54.5194,54.3769,54.4434,112046.0
2019-11-26 10:50:00,57.33,57.57,57.32,57.54,113000.0,54.4434,54.6713,54.4339,54.6428,113000.0
2019-11-26 11:00:00,57.54,57.58,57.4,57.48,133699.0,54.6428,54.6808,54.5099,54.5858,133699.0
2019-11-26 11:10:00,57.49,57.55,57.43,57.44,75830.0,54.5953,54.6523,54.5383,54.5478,75830.0
2019-11-26 11:20:00,57.44,57.48,57.37,57.42,88326.0,54.5478,54.5858,54.4814,54.5288,88326.0
2019-11-26 11:30:00,57.41,57.42,57.17,57.17,146075.0,54.5194,54.5288,54.2914,54.2914,146075.0
2019-11-26 11:40:00,57.16,57.32,57.15,57.24,110314.0,54.2819,54.4339,54.2724,54.3579,110314.0
2019-11-26 11:50:00,57.25,57.3,57.2,57.28,72653.0,54.3674,54.4149,54.3199,54.3959,72653.0
2019-11-26 12:00:00,57.29,57.3,57.07,57.13,151776.0,54.4054,54.4149,54.1965,54.2534,151776.0
2019-11-26 12:10:00,57.14,57.28,57.11,57.26,152881.0,54.2629,54.3959,54.2345,54.3769,152881.0
2019-11-26 12:20:00,57.26,57.27,57.2,57.25,98548.0,54.3769,54.3864,54.3199,54.3674,98548.0
2019-11-26 12:30:00,57.26,57.38,57.23,57.36,74854.0,54.3769,54.4909,54.3484,54.4719,74854.0
2019-11-26 12:40:00,57.36,57.4,57.25,57.4,152212.0,54.4719,54.5099,54.3674,54.5099,152212.0
2019-11-26 12:50:00,57.4,57.43,57.25,57.28,91972.0,54.5099,54.5383,54.3674,54.3959,91972.0
2019-11-26 13:00:00,57.28,57.33,57.23,57.33,112174.0,54.3959,54.4434,54.3484,54.4434,112174.0
2019-11-26 13:10:00,57.33,57.37,57.3,57.31,53249.0,54.4434,54.4814,54.4149,54.4244,53249.0
2019-11-26 13:20:00,57.31,57.36,57.24,57.25,77754.0,54.4244,54.4719,54.3579,54.3674,77754.0
2019-11-26 13:30:00,57.26,57.31,57.22,57.26,81591.0,54.3769,54.4244,54.3389,54.3769,81591.0
2019-11-26 13:40:00,57.26,57.43,57.26,57.43,57572.0,54.3769,54.5383,54.3769,54.5383,57572.0
2019-11-26 13:50:00,57.43,57.43,57.38,57.39,62657.0,54.5383,54.5383,54.4909,54.5004,62657.0
2019-11-26 14:00:00,57.39,57.43,57.3,57.31,74706.0,54.5004,54.5383,54.4149,54.4244,74706.0
2019-11-26 14:10:00,57.32,57.32,57.23,57.25,87676.0,54.4339,54.4339,54.3484,54.3674,87676.0
2019-11-26 14:20:00,57.25,57.25,57.18,57.19,66928.0,54.3674,54.3674,54.3009,54.3104,66928.0
2019-11-26 14:30:00,57.19,57.2,57.14,57.14,69898.0,54.3104,54.3199,54.2629,54.2629,69898.0
2019-11-26 14:40:00,57.15,57.2,57.14,57.16,88466.0,54.2724,54.3199,54.2629,54.2819,88466.0
2019-11-26 14:50:00,57.17,57.34,57.16,57.31,74276.0,54.2914,54.4529,54.2819,54.4244,74276.0
2019-11-26 15:00:00,57.3,57.41,57.28,57.4,101140.0,54.4149,54.5194,54.3959,54.5099,101140.0
2019-11-26 15:10:00,57.4,57.48,57.36,57.44,105250.0,54.5099,54.5858,54.4719,54.5478,105250.0
2019-11-26 15:20:00,57.43,57.47,57.39,57.45,79905.0,54.5383,54.5763,54.5004,54.5573,79905.0
2019-11-26 15:30:00,57.44,57.54,57.42,57.48,149458.0,54.5478,54.6428,54.5288,54.5858,149458.0
2019-11-26 15:40:00,57.48,57.55,57.44,57.54,186601.0,54.5858,54.6523,54.5478,54.6428,186601.0
2019-11-26 15:50:00,57.54,57.77,57.51,57.57,779170.0,54.6428,54.8612,54.6143,54.6713,779170.0
2019-11-27 09:30:00,57.88,58.0,57.79,57.82,295949.0,54.9657,55.0796,54.8802,54.9087,295949.0
2019-11-27 09:40:00,57.82,57.95,57.74,57.84,122375.0,54.9087,55.0322,54.8327,54.9277,122375.0
2019-11-27 09:50:00,57.84,58.11,57.83,58.06,159981.0,54.9277,55.1841,54.9182,55.1366,159981.0
2019-11-27 10:00:00,58.07,58.07,57.93,58.0,89514.0,55.1461,55.1461,55.0132,55.0796,89514.0
2019-11-27 10:10:00,58.0,58.04,57.94,58.0,119719.0,55.0796,55.1176,55.0227,55.0796,119719.0
2019-11-27 10:20:00,58.0,58.02,57.95,57.98,96151.0,55.0796,55.0986,55.0322,55.0607,96151.0
2019-11-27 10:30:00,57.99,58.15,57.98,58.08,143479.0,55.0701,55.2221,55.0607,55.1556,143479.0
2019-11-27 10:40:00,58.09,58.09,57.95,58.09,113395.0,55.1651,55.1651,55.0322,55.1651,113395.0
2019-11-27 10:50:00,58.09,58.16,58.03,58.03,102644.0,55.1651,55.2316,55.1081,55.1081,102644.0
2019-11-27 11:00:00,58.02,58.11,58.0,58.06,92927.0,55.0986,55.1841,55.0796,55.1366,92927.0
2019-11-27 11:10:00,58.06,58.29,58.04,58.29,99345.0,55.1366,55.355,55.1176,55.355,99345.0
2019-11-27 11:20:00,58.29,58.33,58.25,58.3,125581.0,55.355,55.393,55.3171,55.3645,125581.0
2019-11-27 11:30:00,58.3,58.31,58.2,58.25,119020.0,55.3645,55.374,55.2696,55.3171,119020.0
2019-11-27 11:40:00,58.26,58.33,58.07,58.17,474336.0,55.3266,55.393,55.1461,55.2411,474336.0
2019-11-27 11:50:00,58.17,58.18,57.99,58.03,82858.0,55.2411,55.2506,55.0701,55.1081,82858.0
2019-11-27 12:00:00,58.03,58.13,58.03,58.12,83492.0,55.1081,55.2031,55.1081,55.1936,83492.0
2019-11-27 12:10:00,58.13,58.32,58.13,58.29,95794.0,55.2031,55.3835,55.2031,55.355,95794.0
2019-11-27 12:20:00,58.29,58.31,58.16,58.16,56046.0,55.355,55.374,55.2316,55.2316,56046.0
2019-11-27 12:30:00,58.17,58.24,58.11,58.23,123259.0,55.2411,55.3076,55.1841,55.2981,123259.0
2019-11-27 12:40:00,58.23,58.23,58.2,58.22,44277.0,55.2981,55.2981,55.2696,55.2886,44277.0
2019-11-27 12:50:00,58.22,58.33,58.19,58.3,119067.0,55.2886,55.393,55.2601,55.3645,119067.0
2019-11-27 13:00:00,58.3,58.34,58.27,58.32,106467.0,55.3645,55.4025,55.336,55.3835,106467.0
2019-11-27 13:10:00,58.32,58.36,58.23,58.24,75910.0,55.3835,55.4215,55.2981,55.3076,75910.0
2019-11-27 13:20:00,58.25,58.35,58.23,58.3,66654.0,55.3171,55.412,55.2981,55.3645,66654.0
2019-11-27 13:30:00,58.3,58.31,58.24,58.27,58675.0,55.3645,55.374,55.3076,55.336,58675.0
2019-11-27 13:40:00,58.28,58.28,58.16,58.2,48614.0,55.3455,55.3455,55.2316,55.2696,48614.0
2019-11-27 13:50:00,58.2,58.27,58.19,58.21,66406.0,55.2696,55.336,55.2601,55.2791,66406.0
2019-11-27 14:00:00,58.22,58.26,58.21,58.23,45900.0,55.2886,55.3266,55.2791,55.2981,45900.0
2019-11-27 14:10:00,58.22,58.26,58.21,58.26,48552.0,55.2886,55.3266,55.2791,55.3266,48552.0
2019-11-27 14:20:00,58.26,58.33,58.24,58.33,61544.0,55.3266,55.393,55.3076,55.393,61544.0
2019-11-27 14:30:00,58.33,58.35,58.31,58.34,52271.0,55.393,55.412,55.374,55.4025,52271.0
2019-11-27 14:40:00,58.34,58.39,58.33,58.37,76062.0,55.4025,55.45,55.393,55.431,76062.0
2019-11-27 14:50:00,58.36,58.37,58.29,58.3,91267.0,55.4215,55.431,55.355,55.3645,91267.0
2019-11-27 15:00:00,58.3,58.34,58.28,58.34,124477.0,55.3645,55.4025,55.3455,55.4025,124477.0
2019-11-27 15:10:00,58.34,58.39,58.32,58.33,91591.0,55.4025,55.45,55.3835,55.393,91591.0
2019-11-27 15:20:00,58.33,58.34,58.28,58.3,62731.0,55.393,55.4025,55.3455,55.3645,62731.0
2019-11-27 15:30:00,58.29,58.3,58.21,58.24,105694.0,55.355,55.3645,55.2791,55.3076,105694.0
2019-11-27 15:40:00,58.23,58.31,58.22,58.28,205984.0,55.2981,55.374,55.2886,55.3455,205984.0
2019-11-27 15:50:00,58.28,58.32,58.21,58.3,419495.0,55.3455,55.3835,55.2791,55.3645,419495.0
2019-11-29 09:30:00,58.09,58.17,57.84,58.04,180864.0,55.1651,55.2411,54.9277,55.1176,180864.0
2019-11-29 09:40:00,58.04,58.04,57.72,57.92,177843.0,55.1176,55.1176,54.8137,55.0037,177843.0
2019-11-29 09:50:00,57.92,58.08,57.87,58.0,87555.0,55.0037,55.1556,54.9562,55.0796,87555.0
2019-11-29 10:00:00,57.98,58.03,57.82,57.99,66026.0,55.0607,55.1081,54.9087,55.0701,66026.0
2019-11-29 10:10:00,58.0,58.12,57.97,58.11,60918.0,55.0796,55.1936,55.0512,55.1841,60918.0
2019-11-29 10:20:00,58.12,58.14,58.01,58.06,40297.0,55.1936,55.2126,55.0891,55.1366,40297.0
2019-11-29 10:30:00,58.06,58.1,57.99,58.1,61524.0,55.1366,55.1746,55.0701,55.1746,61524.0
2019-11-29 10:40:00,58.1,58.23,58.08,58.19,71754.0,55.1746,55.2981,55.1556,55.2601,71754.0
2019-11-29 10:50:00,58.18,58.24,58.15,58.19,40327.0,55.2506,55.3076,55.2221,55.2601,40327.0
2019-11-29 11:00:00,58.19,58.28,58.17,58.25,63075.0,55.2601,55.3455,55.2411,55.3171,63075.0
2019-11-29 11:10:00,58.25,58.3,58.21,58.26,113302.0,55.3171,55.3645,55.2791,55.3266,113302.0
2019-11-29 11:20:00,58.26,58.29,58.22,58.26,39965.0,55.3266,55.355,55.2886,55.3266,39965.0
2019-11-29 11:30:00,58.26,58.29,58.2,58.21,79868.0,55.3266,55.355,55.2696,55.2791,79868.0
2019-11-29 11:40:00,58.22,58.24,58.13,58.18,68564.0,55.2886,55.3076,55.2031,55.2506,68564.0
2019-11-29 11:50:00,58.18,58.24,58.12,58.22,56845.0,55.2506,55.3076,55.1936,55.2886,56845.0
2019-11-29 12:00:00,58.22,58.23,58.13,58.14,59029.0,55.2886,55.2981,55.2031,55.2126,59029.0
2019-11-29 12:10:00,58.15,58.15,58.01,58.04,58171.0,55.2221,55.2221,55.0891,55.1176,58171.0
2019-11-29 12:20:00,58.03,58.09,57.96,57.96,54471.0,55.1081,55.1651,55.0417,55.0417,54471.0
2019-11-29 12:30:00,57.96,58.01,57.87,57.9,132672.0,55.0417,55.0891,54.9562,54.9847,132672.0
2019-11-29 12:40:00,57.89,57.97,57.86,57.97,103630.0,54.9752,55.0512,54.9467,55.0512,103630.0
2019-11-29 12:50:00,57.96,58.0,57.86,57.9,309585.0,55.0417,55.0796,54.9467,54.9847,309585.0
2019-12-02 09:30:00,58.14,58.14,57.32,57.42,417591.0,55.2126,55.2126,54.4339,54.5288,417591.0
2019-12-02 09:40:00,57.37,57.65,57.15,57.22,159709.0,54.4814,54.7473,54.2724,54.3389,159709.0
2019-12-02 09:50:00,57.21,57.32,57.09,57.21,102214.0,54.3294,54.4339,54.2155,54.3294,102214.0
2019-12-02 10:00:00,57.19,57.21,56.78,56.91,147000.0,54.3104,54.3294,53.9211,54.0445,147000.0
2019-12-02 10:10:00,56.89,57.14,56.87,56.9,73815.0,54.0255,54.2629,54.0065,54.035,73815.0
2019-12-02 10:20:00,56.89,57.02,56.8,57.0,89435.0,54.0255,54.149,53.9401,54.13,89435.0
2019-12-02 10:30:00,57.0,57.0,56.53,56.78,165547.0,54.13,54.13,53.6837,53.9211,165547.0
2019-12-02 10:40:00,56.78,56.89,56.66,56.78,105901.0,53.9211,54.0255,53.8071,53.9211,105901.0
2019-12-02 10:50:00,56.77,56.84,56.59,56.82,134709.0,53.9116,53.9781,53.7406,53.9591,134709.0
2019-12-02 11:00:00,56.82,56.91,56.74,56.78,77487.0,53.9591,54.0445,53.8831,53.9211,77487.0
2019-12-02 11:10:00,56.75,56.86,56.67,56.84,122693.0,53.8926,53.997,53.8166,53.9781,122693.0
2019-12-02 11:20:00,56.84,56.92,56.75,56.8,87985.0,53.9781,54.054,53.8926,53.9401,87985.0
2019-12-02 11:30:00,56.79,56.85,56.66,56.83,84947.0,53.9306,53.9875,53.8071,53.9686,84947.0
2019-12-02 11:40:00,56.84,56.85,56.73,56.83,114698.0,53.9781,53.9875,53.8736,53.9686,114698.0
2019-12-02 11:50:00,56.83,56.93,56.78,56.89,165878.0,53.9686,54.0635,53.9211,54.0255,165878.0
2019-12-02 12:00:00,56.89,56.97,56.79,56.8,177191.0,54.0255,54.1015,53.9306,53.9401,177191.0
2019-12-02 12:10:00,56.8,56.87,56.72,56.74,122104.0,53.9401,54.0065,53.8641,53.8831,122104.0
2019-12-02 12:20:00,56.75,56.76,56.48,56.71,156331.0,53.8926,53.9021,53.6362,53.8546,156331.0
2019-12-02 12:30:00,56.7,56.72,56.64,56.69,40888.0,53.8451,53.8641,53.7881,53.8356,40888.0
2019-12-02 12:40:00,56.69,56.75,56.66,56.68,39227.0,53.8356,53.8926,53.8071,53.8261,39227.0
2019-12-02 12:50:00,56.69,56.76,56.67,56.75,79924.0,53.8356,53.9021,53.8166,53.8926,79924.0
2019-12-02 13:00:00,56.74,56.9,56.73,56.89,58041.0,53.8831,54.035,53.8736,54.0255,58041.0
2019-12-02 13:10:00,56.88,57.0,56.81,57.0,116382.0,54.016,54.13,53.9496,54.13,116382.0
2019-12-02 13:20:00,56.98,57.0,56.92,56.97,38584.0,54.111,54.13,54.054,54.1015,38584.0
2019-12-02 13:30:00,56.97,56.97,56.8,56.8,63761.0,54.1015,54.1015,53.9401,53.9401,63761.0
2019-12-02 13:40:00,56.8,56.92,56.79,56.92,79238.0,53.9401,54.054,53.9306,54.054,79238.0
2019-12-02 13:50:00,56.91,56.94,56.83,56.84,47654.0,54.0445,54.073,53.9686,53.9781,47654.0
2019-12-02 14:00:00,56.85,57.02,56.84,57.0,71506.0,53.9875,54.149,53.9781,54.13,71506.0
2019-12-02 14:10:00,57.0,57.01,56.91,56.94,46278.0,54.13,54.1395,54.0445,54.073,46278.0
2019-12-02 14:20:00,56.94,56.99,56.84,56.85,81860.0,54.073,54.1205,53.9781,53.9875,81860.0
2019-12-02 14:30:00,56.85,56.92,56.84,56.84,58551.0,53.9875,54.054,53.9781,53.9781,58551.0
2019-12-02 14:40:00,56.84,56.86,56.72,56.81,95086.0,53.9781,53.997,53.8641,53.9496,95086.0
2019-12-02 14:50:00,56.8,56.83,56.74,56.8,48123.0,53.9401,53.9686,53.8831,53.9401,48123.0
2019-12-02 15:00:00,56.8,56.81,56.72,56.75,55423.0,53.9401,53.9496,53.8641,53.8926,55423.0
2019-12-02 15:10:00,56.74,56.76,56.71,56.75,61428.0,53.8831,53.9021,53.8546,53.8926,61428.0
2019-12-02 15:20:00,56.75,56.81,56.73,56.77,78899.0,53.8926,53.9496,53.8736,53.9116,78899.0
2019-12-02 15:30:00,56.77,56.77,56.67,56.71,165618.0,53.9116,53.9116,53.8166,53.8546,165618.0
2019-12-02 15:40:00,56.71,56.85,56.7,56.77,178368.0,53.8546,53.9875,53.8451,53.9116,178368.0
2019-12-02 15:50:00,56.77,56.78,56.67,56.7,499308.0,53.9116,53.9211,53.8166,53.8451,499308.0
2019-12-03 09:30:00,55.29,55.91,54.95,55.62,558454.0,52.5061,53.0949,52.1832,52.8195,558454.0
2019-12-03 09:40:00,55.63,55.74,55.43,55.47,181054.0,52.829,52.9334,52.639,52.677,181054.0
2019-12-03 09:50:00,55.47,55.47,55.12,55.3,378194.0,52.677,52.677,52.3447,52.5156,378194.0
2019-12-03 10:00:00,55.3,55.5,55.27,55.33,315426.0,52.5156,52.7055,52.4871,52.5441,315426.0
2019-12-03 10:10:00,55.34,55.78,55.27,55.73,229272.0,52.5536,52.9714,52.4871,52.9239,229272.0
2019-12-03 10:20:00,55.74,55.77,55.46,55.5,135978.0,52.9334,52.9619,52.6675,52.7055,135978.0
2019-12-03 10:30:00,55.49,55.59,55.41,55.51,134123.0,52.696,52.791,52.6201,52.715,134123.0
2019-12-03 10:40:00,55.52,55.57,55.23,55.26,116776.0,52.7245,52.772,52.4491,52.4776,116776.0
2019-12-03 10:50:00,55.25,55.36,55.17,55.33,112568.0,52.4681,52.5726,52.3921,52.5441,112568.0
2019-12-03 11:00:00,55.33,55.38,55.22,55.38,103629.0,52.5441,52.5916,52.4396,52.5916,103629.0
2019-12-03 11:10:00,55.38,55.4,55.28,55.31,131447.0,52.5916,52.6106,52.4966,52.5251,131447.0
2019-12-03 11:20:00,55.32,55.42,55.23,55.26,105677.0,52.5346,52.6295,52.4491,52.4776,105677.0
2019-12-03 11:30:00,55.26,55.46,55.24,55.44,106975.0,52.4776,52.6675,52.4586,52.6485,106975.0
2019-12-03 11:40:00,55.44,55.48,55.4,55.44,76274.0,52.6485,52.6865,52.6106,52.6485,76274.0
2019-12-03 11:50:00,55.44,55.45,55.32,55.37,80919.0,52.6485,52.658,52.5346,52.5821,80919.0
2019-12-03 12:00:00,55.36,55.38,55.24,55.33,99068.0,52.5726,52.5916,52.4586,52.5441,99068.0
2019-12-03 12:10:00,55.33,55.39,55.24,55.38,111114.0,52.5441,52.6011,52.4586,52.5916,111114.0
2019-12-03 12:20:00,55.36,55.38,55.27,55.34,134696.0,52.5726,52.5916,52.4871,52.5536,134696.0
2019-12-03 12:30:00,55.34,55.46,55.33,55.42,60182.0,52.5536,52.6675,52.5441,52.6295,60182.0
2019-12-03 12:40:00,55.42,55.43,55.28,55.29,73361.0,52.6295,52.639,52.4966,52.5061,73361.0
2019-12-03 12:50:00,55.29,55.42,55.29,55.41,69730.0,52.5061,52.6295,52.5061,52.6201,69730.0
2019-12-03 13:00:00,55.4,55.5,55.39,55.46,64313.0,52.6106,52.7055,52.6011,52.6675,64313.0
2019-12-03 13:10:00,55.45,55.47,55.39,55.41,71766.0,52.658,52.677,52.6011,52.6201,71766.0
2019-12-03 13:20:00,55.41,55.5,55.39,55.47,103428.0,52.6201,52.7055,52.6011,52.677,103428.0
2019-12-03 13:30:00,55.48,55.5,55.47,55.48,81965.0,52.6865,52.7055,52.677,52.6865,81965.0
2019-12-03 13:40:00,55.48,55.48,55.32,55.33,108937.0,52.6865,52.6865,52.5346,52.5441,108937.0
2019-12-03 13:50:00,55.34,55.48,55.31,55.45,54048.0,52.5536,52.6865,52.5251,52.658,54048.0
2019-12-03 14:00:00,55.44,55.47,55.37,55.39,57895.0,52.6485,52.677,52.5821,52.6011,57895.0
2019-12-03 14:10:00,55.38,55.41,55.34,55.36,45801.0,52.5916,52.6201,52.5536,52.5726,45801.0
2019-12-03 14:20:00,55.35,55.36,55.25,55.3,71977.0,52.5631,52.5726,52.4681,52.5156,71977.0
2019-12-03 14:30:00,55.29,55.31,55.22,55.25,55717.0,52.5061,52.5251,52.4396,52.4681,55717.0
2019-12-03 14:40:00,55.25,55.28,55.2,55.21,87365.0,52.4681,52.4966,52.4206,52.4301,87365.0
2019-12-03 14:50:00,55.22,55.29,55.19,55.26,54843.0,52.4396,52.5061,52.4111,52.4776,54843.0
2019-12-03 15:00:00,55.27,55.29,55.2,55.22,51900.0,52.4871,52.5061,52.4206,52.4396,51900.0
2019-12-03 15:10:00,55.22,55.3,55.19,55.29,133657.0,52.4396,52.5156,52.4111,52.5061,133657.0
2019-12-03 15:20:00,55.28,55.52,55.28,55.48,159262.0,52.4966,52.7245,52.4966,52.6865,159262.0
2019-12-03 15:30:00,55.49,55.5,55.27,55.27,201027.0,52.696,52.7055,52.4871,52.4871,201027.0
2019-12-03 15:40:00,55.27,55.32,55.21,55.31,259115.0,52.4871,52.5346,52.4301,52.5251,259115.0
2019-12-03 15:50:00,55.31,55.37,55.28,55.34,638507.0,52.5251,52.5821,52.4966,52.5536,638507.0
2019-12-04 09:30:00,56.41,56.54,56.1,56.16,333835.0,53.5697,53.6932,53.2753,53.3323,333835.0
2019-12-04 09:40:00,56.15,56.25,56.0,56.25,261598.0,53.3228,53.4178,53.1803,53.4178,261598.0
2019-12-04 09:50:00,56.25,56.32,56.2,56.2,160422.0,53.4178,53.4842,53.3703,53.3703,160422.0
2019-12-04 10:00:00,56.19,56.35,56.14,56.3,119331.0,53.3608,53.5127,53.3133,53.4652,119331.0
2019-12-04 10:10:00,56.3,56.34,56.18,56.25,68859.0,53.4652,53.5032,53.3513,53.4178,68859.0
2019-12-04 10:20:00,56.25,56.29,56.12,56.21,228216.0,53.4178,53.4557,53.2943,53.3798,228216.0
2019-12-04 10:30:00,56.21,56.26,56.09,56.14,96451.0,53.3798,53.4273,53.2658,53.3133,96451.0
2019-12-04 10:40:00,56.13,56.22,56.11,56.11,169458.0,53.3038,53.3893,53.2848,53.2848,169458.0
2019-12-04 10:50:00,56.11,56.19,56.06,56.09,82675.0,53.2848,53.3608,53.2373,53.2658,82675.0
2019-12-04 11:00:00,56.08,56.16,55.97,55.99,153202.0,53.2563,53.3323,53.1519,53.1708,153202.0
2019-12-04 11:10:00,55.98,56.08,55.89,56.01,75212.0,53.1614,53.2563,53.0759,53.1898,75212.0
2019-12-04 11:20:00,56.02,56.08,55.98,56.03,91645.0,53.1993,53.2563,53.1614,53.2088,91645.0
2019-12-04 11:30:00,56.03,56.11,56.02,56.05,70366.0,53.2088,53.2848,53.1993,53.2278,70366.0
2019-12-04 11:40:00,56.05,56.11,56.01,56.02,61165.0,53.2278,53.2848,53.1898,53.1993,61165.0
2019-12-04 11:50:00,56.01,56.03,55.95,55.98,43404.0,53.1898,53.2088,53.1329,53.1614,43404.0
2019-12-04 12:00:00,55.98,56.03,55.97,56.01,42482.0,53.1614,53.2088,53.1519,53.1898,42482.0
2019-12-04 12:10:00,56.0,56.07,55.98,56.03,60457.0,53.1803,53.2468,53.1614,53.2088,60457.0
2019-12-04 12:20:00,56.02,56.03,55.93,55.97,49710.0,53.1993,53.2088,53.1139,53.1519,49710.0
2019-12-04 12:30:00,55.98,56.0,55.87,55.91,67418.0,53.1614,53.1803,53.0569,53.0949,67418.0
2019-12-04 12:40:00,55.91,56.0,55.9,55.99,64944.0,53.0949,53.1803,53.0854,53.1708,64944.0
2019-12-04 12:50:00,55.99,56.02,55.98,56.0,66893.0,53.1708,53.1993,53.1614,53.1803,66893.0
2019-12-04 13:00:00,56.01,56.01,55.98,55.99,63771.0,53.1898,53.1898,53.1614,53.1708,63771.0
2019-12-04 13:10:00,56.0,56.0,55.84,55.85,63758.0,53.1803,53.1803,53.0284,53.0379,63758.0
2019-12-04 13:20:00,55.86,55.86,55.7,55.76,123028.0,53.0474,53.0474,52.8955,52.9524,123028.0
2019-12-04 13:30:00,55.76,55.79,55.66,55.67,110799.0,52.9524,52.9809,52.8575,52.867,110799.0
2019-12-04 13:40:00,55.67,55.72,55.59,55.64,112190.0,52.867,52.9144,52.791,52.8385,112190.0
2019-12-04 13:50:00,55.64,55.78,55.63,55.66,111518.0,52.8385,52.9714,52.829,52.8575,111518.0
2019-12-04 14:00:00,55.66,55.78,55.63,55.77,156879.0,52.8575,52.9714,52.829,52.9619,156879.0
2019-12-04 14:10:00,55.78,55.95,55.77,55.95,113598.0,52.9714,53.1329,52.9619,53.1329,113598.0
2019-12-04 14:20:00,55.94,56.01,55.91,56.0,88293.0,53.1234,53.1898,53.0949,53.1803,88293.0
2019-12-04 14:30:00,56.0,56.02,55.95,55.99,63659.0,53.1803,53.1993,53.1329,53.1708,63659.0
2019-12-04 14:40:00,55.99,56.1,55.97,56.06,108219.0,53.1708,53.2753,53.1519,53.2373,108219.0
2019-12-04 14:50:00,56.06,56.09,56.0,56.05,36288.0,53.2373,53.2658,53.1803,53.2278,36288.0
2019-12-04 15:00:00,56.05,56.06,56.0,56.0,56366.0,53.2278,53.2373,53.1803,53.1803,56366.0
2019-12-04 15:10:00,56.0,56.07,55.98,56.07,100838.0,53.1803,53.2468,53.1614,53.2468,100838.0
2019-12-04 15:20:00,56.07,56.1,56.03,56.04,74182.0,53.2468,53.2753,53.2088,53.2183,74182.0
2019-12-04 15:30:00,56.04,56.05,55.96,56.01,153049.0,53.2183,53.2278,53.1424,53.1898,153049.0
2019-12-04 15:40:00,56.01,56.06,56.0,56.05,180659.0,53.1898,53.2373,53.1803,53.2278,180659.0
2019-12-04 15:50:00,56.05,56.11,56.0,56.1,441730.0,53.2278,53.2848,53.1803,53.2753,441730.0
2019-12-05 09:30:00,56.33,56.53,56.11,56.34,240976.0,53.4937,53.6837,53.2848,53.5032,240976.0
2019-12-05 09:40:00,56.34,56.46,56.28,56.36,118269.0,53.5032,53.6172,53.4462,53.5222,118269.0
2019-12-05 09:50:00,56.35,56.35,56.15,56.24,123503.0,53.5127,53.5127,53.3228,53.4083,123503.0
2019-12-05 10:00:00,56.23,56.24,55.84,55.89,104732.0,53.3988,53.4083,53.0284,53.0759,104732.0
2019-12-05 10:10:00,55.87,55.97,55.77,55.93,80847.0,53.0569,53.1519,52.9619,53.1139,80847.0
2019-12-05 10:20:00,55.92,56.03,55.91,56.03,55876.0,53.1044,53.2088,53.0949,53.2088,55876.0
2019-12-05 10:30:00,56.03,56.11,55.95,55.95,68589.0,53.2088,53.2848,53.1329,53.1329,68589.0
2019-12-05 10:40:00,55.95,56.08,55.95,56.05,63151.0,53.1329,53.2563,53.1329,53.2278,63151.0
2019-12-05 10:50:00,56.05,56.06,55.97,56.02,93271.0,53.2278,53.2373,53.1519,53.1993,93271.0
2019-12-05 11:00:00,56.02,56.06,55.88,56.03,40866.0,53.1993,53.2373,53.0664,53.2088,40866.0
2019-12-05 11:10:00,56.04,56.07,55.95,55.97,49164.0,53.2183,53.2468,53.1329,53.1519,49164.0
2019-12-05 11:20:00,55.96,55.98,55.84,55.92,46373.0,53.1424,53.1614,53.0284,53.1044,46373.0
2019-12-05 11:30:00,55.94,55.95,55.72,55.79,81362.0,53.1234,53.1329,52.9144,52.9809,81362.0
2019-12-05 11:40:00,55.79,55.83,55.73,55.79,58980.0,52.9809,53.0189,52.9239,52.9809,58980.0
2019-12-05 11:50:00,55.79,55.82,55.76,55.8,51026.0,52.9809,53.0094,52.9524,52.9904,51026.0
2019-12-05 12:00:00,55.79,55.81,55.72,55.73,20739.0,52.9809,52.9999,52.9144,52.9239,20739.0
2019-12-05 12:10:00,55.74,55.81,55.74,55.77,24789.0,52.9334,52.9999,52.9334,52.9619,24789.0
2019-12-05 12:20:00,55.78,55.82,55.76,55.82,24643.0,52.9714,53.0094,52.9524,53.0094,24643.0
2019-12-05 12:30:00,55.82,55.82,55.74,55.79,45199.0,53.0094,53.0094,52.9334,52.9809,45199.0
2019-12-05 12:40:00,55.81,55.82,55.76,55.76,21464.0,52.9999,53.0094,52.9524,52.9524,21464.0
2019-12-05 12:50:00,55.76,55.79,55.76,55.77,29564.0,52.9524,52.9809,52.9524,52.9619,29564.0
2019-12-05 13:00:00,55.77,55.86,55.77,55.85,35996.0,52.9619,53.0474,52.9619,53.0379,35996.0
2019-12-05 13:10:00,55.86,55.95,55.85,55.91,30614.0,53.0474,53.1329,53.0379,53.0949,30614.0
2019-12-05 13:20:00,55.91,55.94,55.88,55.94,25414.0,53.0949,53.1234,53.0664,53.1234,25414.0
2019-12-05 13:30:00,55.94,55.96,55.89,55.91,124378.0,53.1234,53.1424,53.0759,53.0949,124378.0
2019-12-05 13:40:00,55.91,55.96,55.9,55.95,63435.0,53.0949,53.1424,53.0854,53.1329,63435.0
2019-12-05 13:50:00,55.96,55.96,55.91,55.92,69250.0,53.1424,53.1424,53.0949,53.1044,69250.0
2019-12-05 14:00:00,55.92,55.93,55.84,55.85,38546.0,53.1044,53.1139,53.0284,53.0379,38546.0
2019-12-05 14:10:00,55.85,55.91,55.84,55.9,55827.0,53.0379,53.0949,53.0284,53.0854,55827.0
2019-12-05 14:20:00,55.9,55.91,55.86,55.9,42790.0,53.0854,53.0949,53.0474,53.0854,42790.0
2019-12-05 14:30:00,55.91,55.94,55.87,55.91,72948.0,53.0949,53.1234,53.0569,53.0949,72948.0
2019-12-05 14:40:00,55.92,55.93,55.87,55.89,45357.0,53.1044,53.1139,53.0569,53.0759,45357.0
2019-12-05 14:50:00,55.89,55.9,55.65,55.77,209489.0,53.0759,53.0854,52.848,52.9619,209489.0
2019-12-05 15:00:00,55.77,55.89,55.73,55.84,79000.0,52.9619,53.0759,52.9239,53.0284,79000.0
2019-12-05 15:10:00,55.84,55.89,55.8,55.87,105174.0,53.0284,53.0759,52.9904,53.0569,105174.0
2019-12-05 15:20:00,55.86,55.92,55.82,55.92,55078.0,53.0474,53.1044,53.0094,53.1044,55078.0
2019-12-05 15:30:00,55.92,55.97,55.9,55.96,72190.0,53.1044,53.1519,53.0854,53.1424,72190.0
2019-12-05 15:40:00,55.95,55.99,55.87,55.88,132048.0,53.1329,53.1708,53.0569,53.0664,132048.0
2019-12-05 15:50:00,55.88,55.89,55.74,55.83,743307.0,53.0664,53.0759,52.9334,53.0189,743307.0
2019-12-06 09:30:00,56.75,57.15,56.5,57.12,339487.0,53.8926,54.2724,53.6552,54.244,339487.0
2019-12-06 09:40:00,57.12,57.49,57.11,57.31,372190.0,54.244,54.5953,54.2345,54.4244,372190.0
2019-12-06 09:50:00,57.33,57.33,57.15,57.3,192003.0,54.4434,54.4434,54.2724,54.4149,192003.0
2019-12-06 10:00:00,57.3,57.41,57.09,57.1,145642.0,54.4149,54.5194,54.2155,54.225,145642.0
2019-12-06 10:10:00,57.09,57.24,57.08,57.16,203211.0,54.2155,54.3579,54.206,54.2819,203211.0
2019-12-06 10:20:00,57.16,57.16,56.94,56.95,226424.0,54.2819,54.2819,54.073,54.0825,226424.0
2019-12-06 10:30:00,56.96,57.06,56.94,56.97,228034.0,54.092,54.187,54.073,54.1015,228034.0
2019-12-06 10:40:00,56.97,57.01,56.92,56.95,83974.0,54.1015,54.1395,54.054,54.0825,83974.0
2019-12-06 10:50:00,56.95,57.01,56.84,56.88,101983.0,54.0825,54.1395,53.9781,54.016,101983.0
2019-12-06 11:00:00,56.89,56.95,56.79,56.82,131729.0,54.0255,54.0825,53.9306,53.9591,131729.0
2019-12-06 11:10:00,56.82,56.85,56.75,56.77,113515.0,53.9591,53.9875,53.8926,53.9116,113515.0
2019-12-06 11:20:00,56.77,56.9,56.72,56.83,69572.0,53.9116,54.035,53.8641,53.9686,69572.0
2019-12-06 11:30:00,56.82,56.86,56.74,56.75,76096.0,53.9591,53.997,53.8831,53.8926,76096.0
2019-12-06 11:40:00,56.74,56.75,56.62,56.65,55085.0,53.8831,53.8926,53.7691,53.7976,55085.0
2019-12-06 11:50:00,56.64,56.71,56.61,56.71,60118.0,53.7881,53.8546,53.7596,53.8546,60118.0
2019-12-06 12:00:00,56.7,56.7,56.57,56.59,67354.0,53.8451,53.8451,53.7216,53.7406,67354.0
2019-12-06 12:10:00,56.6,56.62,56.56,56.58,39593.0,53.7501,53.7691,53.7121,53.7311,39593.0
2019-12-06 12:20:00,56.57,56.58,56.51,56.52,71561.0,53.7216,53.7311,53.6647,53.6742,71561.0
2019-12-06 12:30:00,56.52,56.56,56.49,56.55,57087.0,53.6742,53.7121,53.6457,53.7027,57087.0
2019-12-06 12:40:00,56.55,56.66,56.54,56.64,76848.0,53.7027,53.8071,53.6932,53.7881,76848.0
2019-12-06 12:50:00,56.64,56.66,56.58,56.65,89300.0,53.7881,53.8071,53.7311,53.7976,89300.0
2019-12-06 13:00:00,56.64,56.64,56.55,56.57,70647.0,53.7881,53.7881,53.7027,53.7216,70647.0
2019-12-06 13:10:00,56.57,56.62,56.54,56.55,61729.0,53.7216,53.7691,53.6932,53.7027,61729.0
2019-12-06 13:20:00,56.55,56.57,56.48,56.55,65371.0,53.7027,53.7216,53.6362,53.7027,65371.0
2019-12-06 13:30:00,56.55,56.59,56.54,56.55,42939.0,53.7027,53.7406,53.6932,53.7027,42939.0
2019-12-06 13:40:00,56.56,56.61,56.53,56.53,36113.0,53.7121,53.7596,53.6837,53.6837,36113.0
2019-12-06 13:50:00,56.53,56.6,56.53,56.59,57641.0,53.6837,53.7501,53.6837,53.7406,57641.0
2019-12-06 14:00:00,56.6,56.69,56.56,56.68,80582.0,53.7501,53.8356,53.7121,53.8261,80582.0
2019-12-06 14:10:00,56.68,56.69,56.62,56.65,69315.0,53.8261,53.8356,53.7691,53.7976,69315.0
2019-12-06 14:20:00,56.65,56.74,56.62,56.73,123656.0,53.7976,53.8831,53.7691,53.8736,123656.0
2019-12-06 14:30:00,56.73,56.74,56.63,56.65,55573.0,53.8736,53.8831,53.7786,53.7976,55573.0
2019-12-06 14:40:00,56.65,56.65,56.58,56.59,62436.0,53.7976,53.7976,53.7311,53.7406,62436.0
2019-12-06 14:50:00,56.59,56.59,56.55,56.58,45670.0,53.7406,53.7406,53.7027,53.7311,45670.0
2019-12-06 15:00:00,56.58,56.65,56.57,56.64,54651.0,53.7311,53.7976,53.7216,53.7881,54651.0
2019-12-06 15:10:00,56.64,56.69,56.61,56.68,78483.0,53.7881,53.8356,53.7596,53.8261,78483.0
2019-12-06 15:20:00,56.69,56.7,56.63,56.63,64596.0,53.8356,53.8451,53.7786,53.7786,64596.0
2019-12-06 15:30:00,56.64,56.68,56.59,56.66,115411.0,53.7881,53.8261,53.7406,53.8071,115411.0
2019-12-06 15:40:00,56.67,56.71,56.63,56.69,179064.0,53.8166,53.8546,53.7786,53.8356,179064.0
2019-12-06 15:50:00,56.69,56.7,56.59,56.59,410924.0,53.8356,53.8451,53.7406,53.7406,410924.0
2019-12-09 09:30:00,57.12,57.23,56.91,56.96,423575.0,54.244,54.3484,54.0445,54.092,423575.0
2019-12-09 09:40:00,56.99,57.02,56.8,56.96,146468.0,54.1205,54.149,53.9401,54.092,146468.0
2019-12-09 09:50:00,56.96,57.03,56.82,56.85,87569.0,54.092,54.1585,53.9591,53.9875,87569.0
2019-12-09 10:00:00,56.82,57.02,56.82,56.87,79789.0,53.9591,54.149,53.9591,54.0065,79789.0
2019-12-09 10:10:00,56.88,56.9,56.67,56.71,89058.0,54.016,54.035,53.8166,53.8546,89058.0
2019-12-09 10:20:00,56.71,56.78,56.66,56.68,88955.0,53.8546,53.9211,53.8071,53.8261,88955.0
2019-12-09 10:30:00,56.68,56.77,56.55,56.77,142680.0,53.8261,53.9116,53.7027,53.9116,142680.0
2019-12-09 10:40:00,56.78,56.81,56.67,56.75,101076.0,53.9211,53.9496,53.8166,53.8926,101076.0
2019-12-09 10:50:00,56.74,56.92,56.72,56.89,61500.0,53.8831,54.054,53.8641,54.0255,61500.0
2019-12-09 11:00:00,56.89,56.91,56.8,56.9,89729.0,54.0255,54.0445,53.9401,54.035,89729.0
2019-12-09 11:10:00,56.9,56.91,56.75,56.78,81050.0,54.035,54.0445,53.8926,53.9211,81050.0
2019-12-09 11:20:00,56.79,56.85,56.77,56.85,45810.0,53.9306,53.9875,53.9116,53.9875,45810.0
2019-12-09 11:30:00,56.84,56.85,56.72,56.78,50035.0,53.9781,53.9875,53.8641,53.9211,50035.0
2019-12-09 11:40:00,56.78,56.82,56.67,56.67,68525.0,53.9211,53.9591,53.8166,53.8166,68525.0
2019-12-09 11:50:00,56.67,56.71,56.66,56.69,56896.0,53.8166,53.8546,53.8071,53.8356,56896.0
2019-12-09 12:00:00,56.7,56.78,56.69,56.75,125590.0,53.8451,53.9211,53.8356,53.8926,125590.0
2019-12-09 12:10:00,56.76,56.79,56.73,56.74,61913.0,53.9021,53.9306,53.8736,53.8831,61913.0
2019-12-09 12:20:00,56.74,56.75,56.67,56.68,59890.0,53.8831,53.8926,53.8166,53.8261,59890.0
2019-12-09 12:30:00,56.68,56.78,56.67,56.73,62999.0,53.8261,53.9211,53.8166,53.8736,62999.0
2019-12-09 12:40:00,56.72,56.73,56.56,56.56,67859.0,53.8641,53.8736,53.7121,53.7121,67859.0
2019-12-09 12:50:00,56.57,56.75,56.57,56.75,37534.0,53.7216,53.8926,53.7216,53.8926,37534.0
2019-12-09 13:00:00,56.75,56.75,56.65,56.68,32732.0,53.8926,53.8926,53.7976,53.8261,32732.0
2019-12-09 13:10:00,56.67,56.68,56.61,56.67,30382.0,53.8166,53.8261,53.7596,53.8166,30382.0
2019-12-09 13:20:00,56.67,56.71,56.63,56.69,32387.0,53.8166,53.8546,53.7786,53.8356,32387.0
2019-12-09 13:30:00,56.68,56.74,56.67,56.73,35811.0,53.8261,53.8831,53.8166,53.8736,35811.0
2019-12-09 13:40:00,56.73,56.77,56.71,56.74,30293.0,53.8736,53.9116,53.8546,53.8831,30293.0
2019-12-09 13:50:00,56.74,56.75,56.66,56.68,41631.0,53.8831,53.8926,53.8071,53.8261,41631.0
2019-12-09 14:00:00,56.68,56.69,56.57,56.62,33914.0,53.8261,53.8356,53.7216,53.7691,33914.0
2019-12-09 14:10:00,56.62,56.64,56.59,56.59,31431.0,53.7691,53.7881,53.7406,53.7406,31431.0
2019-12-09 14:20:00,56.6,56.7,56.6,56.66,38026.0,53.7501,53.8451,53.7501,53.8071,38026.0
2019-12-09 14:30:00,56.65,56.74,56.63,56.7,41950.0,53.7976,53.8831,53.7786,53.8451,41950.0
2019-12-09 14:40:00,56.69,56.71,56.66,56.69,30597.0,53.8356,53.8546,53.8071,53.8356,30597.0
2019-12-09 14:50:00,56.69,56.72,56.68,56.71,25855.0,53.8356,53.8641,53.8261,53.8546,25855.0
2019-12-09 15:00:00,56.71,56.73,56.68,56.71,40090.0,53.8546,53.8736,53.8261,53.8546,40090.0
2019-12-09 15:10:00,56.71,56.72,56.65,56.67,50421.0,53.8546,53.8641,53.7976,53.8166,50421.0
2019-12-09 15:20:00,56.67,56.7,56.66,56.68,33279.0,53.8166,53.8451,53.8071,53.8261,33279.0
2019-12-09 15:30:00,56.68,56.69,56.62,56.64,64439.0,53.8261,53.8356,53.7691,53.7881,64439.0
2019-12-09 15:40:00,56.65,56.73,56.64,56.72,96201.0,53.7976,53.8736,53.7881,53.8641,96201.0
2019-12-09 15:50:00,56.71,56.73,56.59,56.6,315369.0,53.8546,53.8736,53.7406,53.7501,315369.0
2019-12-10 09:30:00,57.17,57.17,56.75,56.81,232414.0,54.2914,54.2914,53.8926,53.9496,232414.0
2019-12-10 09:40:00,56.83,56.86,56.71,56.75,91597.0,53.9686,53.997,53.8546,53.8926,91597.0
2019-12-10 09:50:00,56.75,56.88,56.72,56.79,65632.0,53.8926,54.016,53.8641,53.9306,65632.0
2019-12-10 10:00:00,56.79,56.87,56.72,56.87,118983.0,53.9306,54.0065,53.8641,54.0065,118983.0
2019-12-10 10:10:00,56.86,56.87,56.66,56.74,268498.0,53.997,54.0065,53.8071,53.8831,268498.0
2019-12-10 10:20:00,56.73,56.95,56.73,56.93,201686.0,53.8736,54.0825,53.8736,54.0635,201686.0
2019-12-10 10:30:00,56.93,56.94,56.73,56.8,97688.0,54.0635,54.073,53.8736,53.9401,97688.0
2019-12-10 10:40:00,56.79,56.86,56.76,56.8,53758.0,53.9306,53.997,53.9021,53.9401,53758.0
2019-12-10 10:50:00,56.8,56.93,56.78,56.93,70607.0,53.9401,54.0635,53.9211,54.0635,70607.0
2019-12-10 11:00:00,56.94,57.07,56.77,56.95,194073.0,54.073,54.1965,53.9116,54.0825,194073.0
2019-12-10 11:10:00,56.95,56.98,56.87,56.94,69266.0,54.0825,54.111,54.0065,54.073,69266.0
2019-12-10 11:20:00,56.93,57.04,56.87,57.03,98365.0,54.0635,54.168,54.0065,54.1585,98365.0
2019-12-10 11:30:00,57.02,57.08,56.96,57.02,124901.0,54.149,54.206,54.092,54.149,124901.0
2019-12-10 11:40:00,57.01,57.04,56.95,56.99,69460.0,54.1395,54.168,54.0825,54.1205,69460.0
2019-12-10 11:50:00,56.98,57.07,56.95,56.95,74982.0,54.111,54.1965,54.0825,54.0825,74982.0
2019-12-10 12:00:00,56.96,56.97,56.81,56.84,108112.0,54.092,54.1015,53.9496,53.9781,108112.0
2019-12-10 12:10:00,56.85,56.88,56.81,56.87,53346.0,53.9875,54.016,53.9496,54.0065,53346.0
2019-12-10 12:20:00,56.88,56.88,56.76,56.79,64020.0,54.016,54.016,53.9021,53.9306,64020.0
2019-12-10 12:30:00,56.79,56.91,56.79,56.85,49640.0,53.9306,54.0445,53.9306,53.9875,49640.0
2019-12-10 12:40:00,56.84,56.88,56.81,56.86,54039.0,53.9781,54.016,53.9496,53.997,54039.0
2019-12-10 12:50:00,56.87,56.91,56.83,56.89,65669.0,54.0065,54.0445,53.9686,54.0255,65669.0
2019-12-10 13:00:00,56.89,56.92,56.88,56.9,48294.0,54.0255,54.054,54.016,54.035,48294.0
2019-12-10 13:10:00,56.9,56.9,56.84,56.85,39153.0,54.035,54.035,53.9781,53.9875,39153.0
2019-12-10 13:20:00,56.84,56.91,56.83,56.9,42068.0,53.9781,54.0445,53.9686,54.035,42068.0
2019-12-10 13:30:00,56.89,56.9,56.85,56.87,101525.0,54.0255,54.035,53.9875,54.0065,101525.0
2019-12-10 13:40:00,56.87,56.93,56.84,56.89,73797.0,54.0065,54.0635,53.9781,54.0255,73797.0
2019-12-10 13:50:00,56.88,56.89,56.82,56.84,209732.0,54.016,54.0255,53.9591,53.9781,209732.0
2019-12-10 14:00:00,56.84,56.86,56.81,56.84,51223.0,53.9781,53.997,53.9496,53.9781,51223.0
2019-12-10 14:10:00,56.83,56.85,56.8,56.85,274845.0,53.9686,53.9875,53.9401,53.9875,274845.0
2019-12-10 14:20:00,56.85,56.88,56.8,56.8,32781.0,53.9875,54.016,53.9401,53.9401,32781.0
2019-12-10 14:30:00,56.8,56.85,56.78,56.8,42822.0,53.9401,53.9875,53.9211,53.9401,42822.0
2019-12-10 14:40:00,56.8,56.83,56.76,56.79,41437.0,53.9401,53.9686,53.9021,53.9306,41437.0
2019-12-10 14:50:00,56.78,56.8,56.73,56.73,189185.0,53.9211,53.9401,53.8736,53.8736,189185.0
2019-12-10 15:00:00,56.73,56.76,56.66,56.67,57545.0,53.8736,53.9021,53.8071,53.8166,57545.0
2019-12-10 15:10:00,56.67,56.73,56.58,56.61,80513.0,53.8166,53.8736,53.7311,53.7596,80513.0
2019-12-10 15:20:00,56.61,56.65,56.58,56.62,92255.0,53.7596,53.7976,53.7311,53.7691,92255.0
2019-12-10 15:30:00,56.61,56.63,56.48,56.5,133104.0,53.7596,53.7786,53.6362,53.6552,133104.0
2019-12-10 15:40:00,56.5,56.52,56.46,56.49,124638.0,53.6552,53.6742,53.6172,53.6457,124638.0
2019-12-10 15:50:00,56.49,56.64,56.46,56.64,572780.0,53.6457,53.7881,53.6172,53.7881,572780.0
2019-12-11 09:30:00,56.82,57.21,56.7,57.2,173457.0,53.9591,54.3294,53.8451,54.3199,173457.0
2019-12-11 09:40:00,57.2,57.49,57.18,57.44,170135.0,54.3199,54.5953,54.3009,54.5478,170135.0
2019-12-11 09:50:00,57.43,58.04,57.4,58.03,344126.0,54.5383,55.1176,54.5099,55.1081,344126.0
2019-12-11 10:00:00,58.04,58.37,58.04,58.21,396561.0,55.1176,55.431,55.1176,55.2791,396561.0
2019-12-11 10:10:00,58.2,58.43,58.09,58.31,313357.0,55.2696,55.488,55.1651,55.374,313357.0
2019-12-11 10:20:00,58.31,58.44,58.25,58.38,169278.0,55.374,55.4975,55.3171,55.4405,169278.0
2019-12-11 10:30:00,58.37,58.46,58.24,58.42,167952.0,55.431,55.5165,55.3076,55.4785,167952.0
2019-12-11 10:40:00,58.43,58.48,58.22,58.25,142595.0,55.488,55.5355,55.2886,55.3171,142595.0
2019-12-11 10:50:00,58.25,58.31,58.19,58.25,135874.0,55.3171,55.374,55.2601,55.3171,135874.0
2019-12-11 11:00:00,58.25,58.26,58.06,58.21,158522.0,55.3171,55.3266,55.1366,55.2791,158522.0
2019-12-11 11:10:00,58.21,58.27,58.17,58.26,69117.0,55.2791,55.336,55.2411,55.3266,69117.0
2019-12-11 11:20:00,58.26,58.38,58.23,58.35,111741.0,55.3266,55.4405,55.2981,55.412,111741.0
2019-12-11 11:30:00,58.35,58.37,58.24,58.26,98903.0,55.412,55.431,55.3076,55.3266,98903.0
2019-12-11 11:40:00,58.26,58.33,58.24,58.27,61368.0,55.3266,55.393,55.3076,55.336,61368.0
2019-12-11 11:50:00,58.28,58.28,58.16,58.18,81208.0,55.3455,55.3455,55.2316,55.2506,81208.0
2019-12-11 12:00:00,58.18,58.23,58.15,58.17,69316.0,55.2506,55.2981,55.2221,55.2411,69316.0
2019-12-11 12:10:00,58.17,58.23,58.15,58.16,74119.0,55.2411,55.2981,55.2221,55.2316,74119.0
2019-12-11 12:20:00,58.16,58.35,58.14,58.32,59753.0,55.2316,55.412,55.2126,55.3835,59753.0
2019-12-11 12:30:00,58.32,58.33,58.25,58.27,109655.0,55.3835,55.393,55.3171,55.336,109655.0
2019-12-11 12:40:00,58.26,58.3,58.2,58.23,80394.0,55.3266,55.3645,55.2696,55.2981,80394.0
2019-12-11 12:50:00,58.23,58.33,58.23,58.33,303772.0,55.2981,55.393,55.2981,55.393,303772.0
2019-12-11 13:00:00,58.33,58.47,58.32,58.47,119175.0,55.393,55.526,55.3835,55.526,119175.0
2019-12-11 13:10:00,58.47,58.51,58.41,58.51,101170.0,55.526,55.564,55.469,55.564,101170.0
2019-12-11 13:20:00,58.51,58.61,58.5,58.55,144960.0,55.564,55.6589,55.5545,55.602,144960.0
2019-12-11 13:30:00,58.55,58.62,58.55,58.58,167917.0,55.602,55.6684,55.602,55.6304,167917.0
2019-12-11 13:40:00,58.58,58.59,58.46,58.49,75669.0,55.6304,55.6399,55.5165,55.545,75669.0
2019-12-11 13:50:00,58.48,58.54,58.45,58.54,105033.0,55.5355,55.5925,55.507,55.5925,105033.0
2019-12-11 14:00:00,58.54,58.75,58.48,58.72,184117.0,55.5925,55.7919,55.5355,55.7634,184117.0
2019-12-11 14:10:00,58.72,58.83,58.69,58.78,143945.0,55.7634,55.8679,55.7349,55.8204,143945.0
2019-12-11 14:20:00,58.78,58.9,58.77,58.88,149134.0,55.8204,55.9343,55.8109,55.9153,149134.0
2019-12-11 14:30:00,58.88,58.88,58.73,58.83,86601.0,55.9153,55.9153,55.7729,55.8679,86601.0
2019-12-11 14:40:00,58.83,58.91,58.78,58.84,122098.0,55.8679,55.9438,55.8204,55.8773,122098.0
2019-12-11 14:50:00,58.84,58.97,58.83,58.94,135025.0,55.8773,56.0008,55.8679,55.9723,135025.0
2019-12-11 15:00:00,58.95,59.0,58.86,58.88,226566.0,55.9818,56.0293,55.8963,55.9153,226566.0
2019-12-11 15:10:00,58.89,58.89,58.75,58.8,166633.0,55.9248,55.9248,55.7919,55.8394,166633.0
2019-12-11 15:20:00,58.79,59.05,58.78,59.02,191613.0,55.8299,56.0768,55.8204,56.0483,191613.0
2019-12-11 15:30:00,59.02,59.02,58.82,58.85,301658.0,56.0483,56.0483,55.8584,55.8868,301658.0
2019-12-11 15:40:00,58.85,58.91,58.83,58.85,277785.0,55.8868,55.9438,55.8679,55.8868,277785.0
2019-12-11 15:50:00,58.86,59.13,58.85,59.05,937827.0,55.8963,56.1527,55.8868,56.0768,937827.0
2019-12-12 09:30:00,59.02,60.25,59.01,60.17,718298.0,56.0483,57.2164,56.0388,57.1404,718298.0
2019-12-12 09:40:00,60.17,60.26,59.5,59.67,287556.0,57.1404,57.2258,56.5041,56.6656,287556.0
2019-12-12 09:50:00,59.65,60.02,59.6,60.01,171015.0,56.6466,56.9979,56.5991,56.9884,171015.0
2019-12-12 10:00:00,60.02,60.44,60.02,60.21,489613.0,56.9979,57.3968,56.9979,57.1784,489613.0
2019-12-12 10:10:00,60.2,60.43,60.01,60.13,233243.0,57.1689,57.3873,56.9884,57.1024,233243.0
2019-12-12 10:20:00,60.13,60.28,60.12,60.22,118824.0,57.1024,57.2448,57.0929,57.1879,118824.0
2019-12-12 10:30:00,60.21,60.3,60.15,60.3,161303.0,57.1784,57.2638,57.1214,57.2638,161303.0
2019-12-12 10:40:00,60.3,60.31,60.03,60.11,298262.0,57.2638,57.2733,57.0074,57.0834,298262.0
2019-12-12 10:50:00,60.11,60.39,60.11,60.25,159568.0,57.0834,57.3493,57.0834,57.2164,159568.0
2019-12-12 11:00:00,60.25,60.3,60.13,60.23,96783.0,57.2164,57.2638,57.1024,57.1974,96783.0
2019-12-12 11:10:00,60.22,60.26,60.1,60.21,91912.0,57.1879,57.2258,57.0739,57.1784,91912.0
2019-12-12 11:20:00,60.22,60.22,60.03,60.03,169639.0,57.1879,57.1879,57.0074,57.0074,169639.0
2019-12-12 11:30:00,60.04,60.04,59.84,59.94,189146.0,57.0169,57.0169,56.827,56.922,189146.0
2019-12-12 11:40:00,59.93,59.94,59.83,59.86,116285.0,56.9125,56.922,56.8175,56.846,116285.0
2019-12-12 11:50:00,59.86,59.95,59.72,59.94,120535.0,56.846,56.9315,56.713,56.922,120535.0
2019-12-12 12:00:00,59.93,59.95,59.86,59.93,114958.0,56.9125,56.9315,56.846,56.9125,114958.0
2019-12-12 12:10:00,59.93,59.93,59.76,59.79,64018.0,56.9125,56.9125,56.751,56.7795,64018.0
2019-12-12 12:20:00,59.78,59.83,59.63,59.66,92732.0,56.77,56.8175,56.6276,56.6561,92732.0
2019-12-12 12:30:00,59.66,59.88,59.63,59.85,132619.0,56.6561,56.865,56.6276,56.8365,132619.0
2019-12-12 12:40:00,59.85,59.89,59.81,59.86,91019.0,56.8365,56.8745,56.7985,56.846,91019.0
2019-12-12 12:50:00,59.87,59.87,59.68,59.69,137074.0,56.8555,56.8555,56.6751,56.6845,137074.0
2019-12-12 13:00:00,59.7,59.86,59.69,59.85,144071.0,56.694,56.846,56.6845,56.8365,144071.0
2019-12-12 13:10:00,59.85,59.93,59.84,59.91,122803.0,56.8365,56.9125,56.827,56.8935,122803.0
2019-12-12 13:20:00,59.9,59.94,59.86,59.93,113722.0,56.884,56.922,56.846,56.9125,113722.0
2019-12-12 13:30:00,59.93,60.0,59.82,59.93,302382.0,56.9125,56.9789,56.808,56.9125,302382.0
2019-12-12 13:40:00,59.93,59.98,59.87,59.92,89418.0,56.9125,56.9599,56.8555,56.903,89418.0
2019-12-12 13:50:00,59.92,59.96,59.81,59.83,87390.0,56.903,56.941,56.7985,56.8175,87390.0
2019-12-12 14:00:00,59.83,59.86,59.76,59.83,70188.0,56.8175,56.846,56.751,56.8175,70188.0
2019-12-12 14:10:00,59.84,59.91,59.68,59.74,113318.0,56.827,56.8935,56.6751,56.732,113318.0
2019-12-12 14:20:00,59.73,59.79,59.7,59.74,78645.0,56.7225,56.7795,56.694,56.732,78645.0
2019-12-12 14:30:00,59.73,60.17,59.71,59.96,348257.0,56.7225,57.1404,56.7035,56.941,348257.0
2019-12-12 14:40:00,59.96,60.13,59.95,59.97,76048.0,56.941,57.1024,56.9315,56.9505,76048.0
2019-12-12 14:50:00,59.97,60.14,59.96,60.04,61719.0,56.9505,57.1119,56.941,57.0169,61719.0
2019-12-12 15:00:00,60.05,60.2,60.05,60.18,152904.0,57.0264,57.1689,57.0264,57.1499,152904.0
2019-12-12 15:10:00,60.17,60.2,60.06,60.12,81697.0,57.1404,57.1689,57.0359,57.0929,81697.0
2019-12-12 15:20:00,60.12,60.18,60.1,60.14,74879.0,57.0929,57.1499,57.0739,57.1119,74879.0
2019-12-12 15:30:00,60.13,60.15,59.98,60.05,152185.0,57.1024,57.1214,56.9599,57.0264,152185.0
2019-12-12 15:40:00,60.04,60.27,60.01,60.27,321975.0,57.0169,57.2353,56.9884,57.2353,321975.0
2019-12-12 15:50:00,60.27,60.48,60.27,60.36,797576.0,57.2353,57.4348,57.2353,57.3208,797576.0
2019-12-13 09:30:00,60.01,60.52,59.95,60.42,333199.0,56.9884,57.4728,56.9315,57.3778,333199.0
2019-12-13 09:40:00,60.41,60.41,60.0,60.03,177216.0,57.3683,57.3683,56.9789,57.0074,177216.0
2019-12-13 09:50:00,60.04,60.41,60.03,60.27,131068.0,57.0169,57.3683,57.0074,57.2353,131068.0
2019-12-13 10:00:00,60.27,60.73,60.15,60.66,245237.0,57.2353,57.6722,57.1214,57.6057,245237.0
2019-12-13 10:10:00,60.69,60.81,60.34,60.7,179139.0,57.6342,57.7482,57.3018,57.6437,179139.0
2019-12-13 10:20:00,60.69,60.81,60.5,60.6,171505.0,57.6342,57.7482,57.4538,57.5487,171505.0
2019-12-13 10:30:00,60.6,60.61,60.04,60.15,293432.0,57.5487,57.5582,57.0169,57.1214,293432.0
2019-12-13 10:40:00,60.15,60.57,60.11,60.27,200875.0,57.1214,57.5202,57.0834,57.2353,200875.0
2019-12-13 10:50:00,60.27,60.34,60.02,60.03,96862.0,57.2353,57.3018,56.9979,57.0074,96862.0
2019-12-13 11:00:00,60.04,60.19,60.0,60.13,114329.0,57.0169,57.1594,56.9789,57.1024,114329.0
2019-12-13 11:10:00,60.11,60.21,60.0,60.01,110211.0,57.0834,57.1784,56.9789,56.9884,110211.0
2019-12-13 11:20:00,60.01,60.05,59.78,59.87,166280.0,56.9884,57.0264,56.77,56.8555,166280.0
2019-12-13 11:30:00,59.86,60.06,59.86,60.06,160350.0,56.846,57.0359,56.846,57.0359,160350.0
2019-12-13 11:40:00,60.05,60.18,60.0,60.07,88382.0,57.0264,57.1499,56.9789,57.0454,88382.0
2019-12-13 11:50:00,60.08,60.21,60.01,60.2,91843.0,57.0549,57.1784,56.9884,57.1689,91843.0
2019-12-13 12:00:00,60.19,60.27,60.06,60.14,90176.0,57.1594,57.2353,57.0359,57.1119,90176.0
2019-12-13 12:10:00,60.14,60.17,59.94,60.04,105398.0,57.1119,57.1404,56.922,57.0169,105398.0
2019-12-13 12:20:00,60.05,60.09,59.93,59.93,56428.0,57.0264,57.0644,56.9125,56.9125,56428.0
2019-12-13 12:30:00,59.94,60.05,59.94,60.04,55560.0,56.922,57.0264,56.922,57.0169,55560.0
2019-12-13 12:40:00,60.05,60.1,59.98,60.0,134987.0,57.0264,57.0739,56.9599,56.9789,134987.0
2019-12-13 12:50:00,60.0,60.07,59.93,60.07,70528.0,56.9789,57.0454,56.9125,57.0454,70528.0
2019-12-13 13:00:00,60.06,60.15,60.02,60.02,31628.0,57.0359,57.1214,56.9979,56.9979,31628.0
2019-12-13 13:10:00,60.02,60.06,59.96,59.97,48074.0,56.9979,57.0359,56.941,56.9505,48074.0
2019-12-13 13:20:00,59.97,60.06,59.96,59.97,46782.0,56.9505,57.0359,56.941,56.9505,46782.0
2019-12-13 13:30:00,59.98,60.06,59.96,60.0,70174.0,56.9599,57.0359,56.941,56.9789,70174.0
2019-12-13 13:40:00,60.01,60.02,59.9,60.01,81395.0,56.9884,56.9979,56.884,56.9884,81395.0
2019-12-13 13:50:00,60.01,60.04,59.93,59.95,36751.0,56.9884,57.0169,56.9125,56.9315,36751.0
2019-12-13 14:00:00,59.95,60.06,59.9,60.06,92583.0,56.9315,57.0359,56.884,57.0359,92583.0
2019-12-13 14:10:00,60.06,60.08,59.97,60.0,73143.0,57.0359,57.0549,56.9505,56.9789,73143.0
2019-12-13 14:20:00,60.01,60.07,59.92,59.94,85921.0,56.9884,57.0454,56.903,56.922,85921.0
2019-12-13 14:30:00,59.95,60.01,59.92,59.95,78065.0,56.9315,56.9884,56.903,56.9315,78065.0
2019-12-13 14:40:00,59.95,59.97,59.89,59.93,49483.0,56.9315,56.9505,56.8745,56.9125,49483.0
2019-12-13 14:50:00,59.92,59.95,59.86,59.91,67970.0,56.903,56.9315,56.846,56.8935,67970.0
2019-12-13 15:00:00,59.91,60.03,59.9,59.96,63816.0,56.8935,57.0074,56.884,56.941,63816.0
2019-12-13 15:10:00,59.97,60.0,59.91,59.92,56174.0,56.9505,56.9789,56.8935,56.903,56174.0
2019-12-13 15:20:00,59.93,60.0,59.9,59.92,64199.0,56.9125,56.9789,56.884,56.903,64199.0
2019-12-13 15:30:00,59.92,59.99,59.9,59.99,74353.0,56.903,56.9694,56.884,56.9694,74353.0
2019-12-13 15:40:00,60.0,60.0,59.89,59.89,116237.0,56.9789,56.9789,56.8745,56.8745,116237.0
2019-12-13 15:50:00,59.89,59.93,59.8,59.87,458194.0,56.8745,56.9125,56.789,56.8555,458194.0
2019-12-16 09:30:00,61.0,61.43,60.95,61.04,422136.0,57.9286,58.3369,57.8811,57.9666,422136.0
2019-12-16 09:40:00,61.04,61.18,60.98,61.09,179092.0,57.9666,58.0995,57.9096,58.0141,179092.0
2019-12-16 09:50:00,61.1,61.12,60.85,60.92,155515.0,58.0236,58.0425,57.7861,57.8526,155515.0
2019-12-16 10:00:00,60.92,60.98,60.81,60.9,240939.0,57.8526,57.9096,57.7482,57.8336,240939.0
2019-12-16 10:10:00,60.9,61.01,60.86,61.01,77935.0,57.8336,57.9381,57.7956,57.9381,77935.0
2019-12-16 10:20:00,61.01,61.04,60.9,60.92,146604.0,57.9381,57.9666,57.8336,57.8526,146604.0
2019-12-16 10:30:00,60.93,60.97,60.68,60.81,169755.0,57.8621,57.9001,57.6247,57.7482,169755.0
2019-12-16 10:40:00,60.81,60.84,60.65,60.67,133614.0,57.7482,57.7766,57.5962,57.6152,133614.0
2019-12-16 10:50:00,60.67,60.77,60.62,60.72,118719.0,57.6152,57.7102,57.5677,57.6627,118719.0
2019-12-16 11:00:00,60.73,60.78,60.66,60.66,88455.0,57.6722,57.7197,57.6057,57.6057,88455.0
2019-12-16 11:10:00,60.66,60.78,60.6,60.73,78328.0,57.6057,57.7197,57.5487,57.6722,78328.0
2019-12-16 11:20:00,60.73,60.77,60.65,60.77,60062.0,57.6722,57.7102,57.5962,57.7102,60062.0
2019-12-16 11:30:00,60.76,60.77,60.69,60.76,103990.0,57.7007,57.7102,57.6342,57.7007,103990.0
2019-12-16 11:40:00,60.76,60.77,60.63,60.64,70866.0,57.7007,57.7102,57.5772,57.5867,70866.0
2019-12-16 11:50:00,60.65,60.71,60.57,60.67,75655.0,57.5962,57.6532,57.5202,57.6152,75655.0
2019-12-16 12:00:00,60.67,60.75,60.63,60.63,58874.0,57.6152,57.6912,57.5772,57.5772,58874.0
2019-12-16 12:10:00,60.64,60.72,60.6,60.68,58903.0,57.5867,57.6627,57.5487,57.6247,58903.0
2019-12-16 12:20:00,60.67,60.75,60.67,60.69,57591.0,57.6152,57.6912,57.6152,57.6342,57591.0
2019-12-16 12:30:00,60.69,60.74,60.68,60.71,54046.0,57.6342,57.6817,57.6247,57.6532,54046.0
2019-12-16 12:40:00,60.71,60.71,60.58,60.61,33229.0,57.6532,57.6532,57.5297,57.5582,33229.0
2019-12-16 12:50:00,60.6,60.65,60.59,60.62,38763.0,57.5487,57.5962,57.5392,57.5677,38763.0
2019-12-16 13:00:00,60.63,60.64,60.59,60.61,54971.0,57.5772,57.5867,57.5392,57.5582,54971.0
2019-12-16 13:10:00,60.61,60.63,60.55,60.59,69806.0,57.5582,57.5772,57.5012,57.5392,69806.0
2019-12-16 13:20:00,60.59,60.59,60.52,60.54,75392.0,57.5392,57.5392,57.4728,57.4918,75392.0
2019-12-16 13:30:00,60.54,60.54,60.38,60.44,85946.0,57.4918,57.4918,57.3398,57.3968,85946.0
2019-12-16 13:40:00,60.43,60.48,60.39,60.41,52604.0,57.3873,57.4348,57.3493,57.3683,52604.0
2019-12-16 13:50:00,60.4,60.47,60.37,60.46,63389.0,57.3588,57.4253,57.3303,57.4158,63389.0
2019-12-16 14:00:00,60.48,60.54,60.38,60.4,118609.0,57.4348,57.4918,57.3398,57.3588,118609.0
2019-12-16 14:10:00,60.39,60.4,60.32,60.37,83620.0,57.3493,57.3588,57.2828,57.3303,83620.0
2019-12-16 14:20:00,60.37,60.42,60.3,60.36,97356.0,57.3303,57.3778,57.2638,57.3208,97356.0
2019-12-16 14:30:00,60.35,60.38,60.28,60.28,95207.0,57.3113,57.3398,57.2448,57.2448,95207.0
2019-12-16 14:40:00,60.28,60.34,60.2,60.21,92860.0,57.2448,57.3018,57.1689,57.1784,92860.0
2019-12-16 14:50:00,60.21,60.21,60.12,60.16,63187.0,57.1784,57.1784,57.0929,57.1309,63187.0
2019-12-16 15:00:00,60.15,60.21,60.1,60.2,77217.0,57.1214,57.1784,57.0739,57.1689,77217.0
2019-12-16 15:10:00,60.2,60.27,60.16,60.17,77233.0,57.1689,57.2353,57.1309,57.1404,77233.0
2019-12-16 15:20:00,60.17,60.2,60.1,60.1,129409.0,57.1404,57.1689,57.0739,57.0739,129409.0
2019-12-16 15:30:00,60.1,60.2,60.06,60.17,108367.0,57.0739,57.1689,57.0359,57.1404,108367.0
2019-12-16 15:40:00,60.16,60.17,60.04,60.09,133327.0,57.1309,57.1404,57.0169,57.0644,133327.0
2019-12-16 15:50:00,60.09,60.12,59.93,59.96,609835.0,57.0644,57.0929,56.9125,56.941,609835.0
2019-12-17 09:30:00,60.43,60.68,60.25,60.46,529102.0,57.3873,57.6247,57.2164,57.4158,529102.0
2019-12-17 09:40:00,60.45,60.62,60.28,60.57,186886.0,57.4063,57.5677,57.2448,57.5202,186886.0
2019-12-17 09:50:00,60.57,60.68,60.36,60.41,145080.0,57.5202,57.6247,57.3208,57.3683,145080.0
2019-12-17 10:00:00,60.42,60.58,60.39,60.55,122576.0,57.3778,57.5297,57.3493,57.5012,122576.0
2019-12-17 10:10:00,60.55,60.66,60.46,60.61,103020.0,57.5012,57.6057,57.4158,57.5582,103020.0
2019-12-17 10:20:00,60.61,60.66,60.51,60.55,128426.0,57.5582,57.6057,57.4633,57.5012,128426.0
2019-12-17 10:30:00,60.55,60.58,60.45,60.47,76937.0,57.5012,57.5297,57.4063,57.4253,76937.0
2019-12-17 10:40:00,60.48,60.52,60.41,60.45,59266.0,57.4348,57.4728,57.3683,57.4063,59266.0
2019-12-17 10:50:00,60.45,60.56,60.42,60.52,637973.0,57.4063,57.5107,57.3778,57.4728,637973.0
2019-12-17 11:00:00,60.52,60.56,60.41,60.43,88276.0,57.4728,57.5107,57.3683,57.3873,88276.0
2019-12-17 11:10:00,60.42,60.47,60.4,60.42,81515.0,57.3778,57.4253,57.3588,57.3778,81515.0
2019-12-17 11:20:00,60.42,60.44,60.3,60.33,106420.0,57.3778,57.3968,57.2638,57.2923,106420.0
2019-12-17 11:30:00,60.33,60.38,60.28,60.37,66619.0,57.2923,57.3398,57.2448,57.3303,66619.0
2019-12-17 11:40:00,60.37,60.45,60.34,60.42,75258.0,57.3303,57.4063,57.3018,57.3778,75258.0
2019-12-17 11:50:00,60.42,60.51,60.38,60.45,68188.0,57.3778,57.4633,57.3398,57.4063,68188.0
2019-12-17 12:00:00,60.45,60.54,60.44,60.51,62174.0,57.4063,57.4918,57.3968,57.4633,62174.0
2019-12-17 12:10:00,60.51,60.54,60.47,60.53,65204.0,57.4633,57.4918,57.4253,57.4823,65204.0
2019-12-17 12:20:00,60.52,60.53,60.4,60.48,116169.0,57.4728,57.4823,57.3588,57.4348,116169.0
2019-12-17 12:30:00,60.48,60.48,60.37,60.4,253949.0,57.4348,57.4348,57.3303,57.3588,253949.0
2019-12-17 12:40:00,60.39,60.44,60.35,60.35,138124.0,57.3493,57.3968,57.3113,57.3113,138124.0
2019-12-17 12:50:00,60.36,60.44,60.35,60.42,113768.0,57.3208,57.3968,57.3113,57.3778,113768.0
2019-12-17 13:00:00,60.42,60.42,60.33,60.34,83584.0,57.3778,57.3778,57.2923,57.3018,83584.0
2019-12-17 13:10:00,60.33,60.38,60.32,60.37,33044.0,57.2923,57.3398,57.2828,57.3303,33044.0
2019-12-17 13:20:00,60.36,60.39,60.31,60.32,51147.0,57.3208,57.3493,57.2733,57.2828,51147.0
2019-12-17 13:30:00,60.31,60.43,60.29,60.39,132861.0,57.2733,57.3873,57.2543,57.3493,132861.0
2019-12-17 13:40:00,60.39,60.46,60.31,60.35,123803.0,57.3493,57.4158,57.2733,57.3113,123803.0
2019-12-17 13:50:00,60.36,60.37,60.26,60.27,69863.0,57.3208,57.3303,57.2258,57.2353,69863.0
2019-12-17 14:00:00,60.27,60.36,60.23,60.35,82967.0,57.2353,57.3208,57.1974,57.3113,82967.0
2019-12-17 14:10:00,60.36,60.41,60.34,60.4,70198.0,57.3208,57.3683,57.3018,57.3588,70198.0
2019-12-17 14:20:00,60.4,60.42,60.36,60.37,64650.0,57.3588,57.3778,57.3208,57.3303,64650.0
2019-12-17 14:30:00,60.37,60.43,60.31,60.42,107684.0,57.3303,57.3873,57.2733,57.3778,107684.0
2019-12-17 14:40:00,60.41,60.59,60.41,60.52,189133.0,57.3683,57.5392,57.3683,57.4728,189133.0
2019-12-17 14:50:00,60.52,60.56,60.49,60.53,78881.0,57.4728,57.5107,57.4443,57.4823,78881.0
2019-12-17 15:00:00,60.53,60.61,60.52,60.57,72098.0,57.4823,57.5582,57.4728,57.5202,72098.0
2019-12-17 15:10:00,60.57,60.57,60.48,60.5,85104.0,57.5202,57.5202,57.4348,57.4538,85104.0
2019-12-17 15:20:00,60.51,60.58,60.5,60.52,86248.0,57.4633,57.5297,57.4538,57.4728,86248.0
2019-12-17 15:30:00,60.52,60.52,60.46,60.47,88408.0,57.4728,57.4728,57.4158,57.4253,88408.0
2019-12-17 15:40:00,60.46,60.66,60.41,60.66,415317.0,57.4158,57.6057,57.3683,57.6057,415317.0
2019-12-17 15:50:00,60.66,60.9,60.65,60.8,976066.0,57.6057,57.8336,57.5962,57.7387,976066.0
2019-12-18 09:30:00,60.82,61.41,60.82,61.34,347455.0,57.7577,58.3179,57.7577,58.2515,347455.0
2019-12-18 09:40:00,61.34,61.36,60.96,60.96,138959.0,58.2515,58.2705,57.8906,57.8906,138959.0
2019-12-18 09:50:00,60.97,61.01,60.88,60.9,110247.0,57.9001,57.9381,57.8146,57.8336,110247.0
2019-12-18 10:00:00,60.9,60.9,60.63,60.65,119469.0,57.8336,57.8336,57.5772,57.5962,119469.0
2019-12-18 10:10:00,60.65,60.77,60.62,60.71,102514.0,57.5962,57.7102,57.5677,57.6532,102514.0
2019-12-18 10:20:00,60.71,60.73,60.58,60.62,167762.0,57.6532,57.6722,57.5297,57.5677,167762.0
2019-12-18 10:30:00,60.64,60.98,60.59,60.97,134074.0,57.5867,57.9096,57.5392,57.9001,134074.0
2019-12-18 10:40:00,60.98,61.11,60.96,61.04,125724.0,57.9096,58.0331,57.8906,57.9666,125724.0
2019-12-18 10:50:00,61.05,61.08,60.95,61.0,59152.0,57.9761,58.0046,57.8811,57.9286,59152.0
2019-12-18 11:00:00,61.0,61.05,60.92,60.93,57252.0,57.9286,57.9761,57.8526,57.8621,57252.0
2019-12-18 11:10:00,60.94,61.08,60.92,61.01,93780.0,57.8716,58.0046,57.8526,57.9381,93780.0
2019-12-18 11:20:00,61.0,61.05,60.93,61.01,44327.0,57.9286,57.9761,57.8621,57.9381,44327.0
2019-12-18 11:30:00,61.01,61.01,60.87,60.95,92404.0,57.9381,57.9381,57.8051,57.8811,92404.0
2019-12-18 11:40:00,60.96,61.02,60.91,60.97,44389.0,57.8906,57.9476,57.8431,57.9001,44389.0
2019-12-18 11:50:00,60.98,60.98,60.83,60.84,57742.0,57.9096,57.9096,57.7671,57.7766,57742.0
2019-12-18 12:00:00,60.85,60.86,60.75,60.83,107453.0,57.7861,57.7956,57.6912,57.7671,107453.0
2019-12-18 12:10:00,60.84,60.89,60.81,60.82,88298.0,57.7766,57.8241,57.7482,57.7577,88298.0
2019-12-18 12:20:00,60.82,60.83,60.76,60.81,85314.0,57.7577,57.7671,57.7007,57.7482,85314.0
2019-12-18 12:30:00,60.8,60.82,60.71,60.74,74188.0,57.7387,57.7577,57.6532,57.6817,74188.0
2019-12-18 12:40:00,60.74,60.78,60.73,60.77,48293.0,57.6817,57.7197,57.6722,57.7102,48293.0
2019-12-18 12:50:00,60.76,60.77,60.65,60.65,50403.0,57.7007,57.7102,57.5962,57.5962,50403.0
2019-12-18 13:00:00,60.65,60.67,60.6,60.61,58679.0,57.5962,57.6152,57.5487,57.5582,58679.0
2019-12-18 13:10:00,60.61,60.62,60.53,60.61,39766.0,57.5582,57.5677,57.4823,57.5582,39766.0
2019-12-18 13:20:00,60.62,60.62,60.52,60.53,45686.0,57.5677,57.5677,57.4728,57.4823,45686.0
2019-12-18 13:30:00,60.52,60.66,60.51,60.66,37642.0,57.4728,57.6057,57.4633,57.6057,37642.0
2019-12-18 13:40:00,60.65,60.73,60.61,60.71,34866.0,57.5962,57.6722,57.5582,57.6532,34866.0
2019-12-18 13:50:00,60.71,60.72,60.66,60.69,41932.0,57.6532,57.6627,57.6057,57.6342,41932.0
2019-12-18 14:00:00,60.69,60.69,60.55,60.57,57777.0,57.6342,57.6342,57.5012,57.5202,57777.0
2019-12-18 14:10:00,60.56,60.64,60.56,60.63,32212.0,57.5107,57.5867,57.5107,57.5772,32212.0
2019-12-18 14:20:00,60.63,60.63,60.59,60.61,24964.0,57.5772,57.5772,57.5392,57.5582,24964.0
2019-12-18 14:30:00,60.61,60.62,60.53,60.53,53228.0,57.5582,57.5677,57.4823,57.4823,53228.0
2019-12-18 14:40:00,60.54,60.59,60.54,60.55,31691.0,57.4918,57.5392,57.4918,57.5012,31691.0
2019-12-18 14:50:00,60.55,60.59,60.51,60.56,48657.0,57.5012,57.5392,57.4633,57.5107,48657.0
2019-12-18 15:00:00,60.55,60.56,60.49,60.54,67986.0,57.5012,57.5107,57.4443,57.4918,67986.0
2019-12-18 15:10:00,60.54,60.58,60.5,60.54,81961.0,57.4918,57.5297,57.4538,57.4918,81961.0
2019-12-18 15:20:00,60.55,60.57,60.51,60.54,60320.0,57.5012,57.5202,57.4633,57.4918,60320.0
2019-12-18 15:30:00,60.55,60.56,60.48,60.56,86521.0,57.5012,57.5107,57.4348,57.5107,86521.0
2019-12-18 15:40:00,60.55,60.56,60.47,60.52,124347.0,57.5012,57.5107,57.4253,57.4728,124347.0
2019-12-18 15:50:00,60.51,60.52,60.37,60.38,465809.0,57.4633,57.4728,57.3303,57.3398,465809.0
2019-12-19 09:30:00,60.57,60.7,60.23,60.25,238361.0,57.5202,57.6437,57.1974,57.2164,238361.0
2019-12-19 09:40:00,60.22,60.37,60.17,60.23,146153.0,57.1879,57.3303,57.1404,57.1974,146153.0
2019-12-19 09:50:00,60.23,60.24,59.96,60.03,133426.0,57.1974,57.2069,56.941,57.0074,133426.0
2019-12-19 10:00:00,60.04,60.2,59.91,59.92,137864.0,57.0169,57.1689,56.8935,56.903,137864.0
2019-12-19 10:10:00,59.92,60.03,59.88,59.99,151508.0,56.903,57.0074,56.865,56.9694,151508.0
2019-12-19 10:20:00,59.98,60.21,59.97,60.2,214260.0,56.9599,57.1784,56.9505,57.1689,214260.0
2019-12-19 10:30:00,60.2,60.31,60.14,60.16,116860.0,57.1689,57.2733,57.1119,57.1309,116860.0
2019-12-19 10:40:00,60.15,60.16,59.98,60.11,94601.0,57.1214,57.1309,56.9599,57.0834,94601.0
2019-12-19 10:50:00,60.1,60.13,60.02,60.07,67960.0,57.0739,57.1024,56.9979,57.0454,67960.0
2019-12-19 11:00:00,60.07,60.13,60.02,60.1,193008.0,57.0454,57.1024,56.9979,57.0739,193008.0
2019-12-19 11:10:00,60.1,60.27,60.1,60.27,69891.0,57.0739,57.2353,57.0739,57.2353,69891.0
2019-12-19 11:20:00,60.26,60.4,60.26,60.4,48267.0,57.2258,57.3588,57.2258,57.3588,48267.0
2019-12-19 11:30:00,60.4,60.52,60.38,60.45,85648.0,57.3588,57.4728,57.3398,57.4063,85648.0
2019-12-19 11:40:00,60.45,60.47,60.4,60.43,39528.0,57.4063,57.4253,57.3588,57.3873,39528.0
2019-12-19 11:50:00,60.44,60.47,60.4,60.42,46315.0,57.3968,57.4253,57.3588,57.3778,46315.0
2019-12-19 12:00:00,60.43,60.48,60.42,60.45,55342.0,57.3873,57.4348,57.3778,57.4063,55342.0
2019-12-19 12:10:00,60.46,60.51,60.44,60.51,31993.0,57.4158,57.4633,57.3968,57.4633,31993.0
2019-12-19 12:20:00,60.51,60.57,60.5,60.5,36409.0,57.4633,57.5202,57.4538,57.4538,36409.0
2019-12-19 12:30:00,60.5,60.51,60.43,60.5,55907.0,57.4538,57.4633,57.3873,57.4538,55907.0
2019-12-19 12:40:00,60.49,60.49,60.39,60.43,41337.0,57.4443,57.4443,57.3493,57.3873,41337.0
2019-12-19 12:50:00,60.44,60.46,60.41,60.44,25555.0,57.3968,57.4158,57.3683,57.3968,25555.0
2019-12-19 13:00:00,60.44,60.45,60.34,60.36,67394.0,57.3968,57.4063,57.3018,57.3208,67394.0
2019-12-19 13:10:00,60.35,60.41,60.34,60.4,58412.0,57.3113,57.3683,57.3018,57.3588,58412.0
2019-12-19 13:20:00,60.4,60.41,60.35,60.4,41285.0,57.3588,57.3683,57.3113,57.3588,41285.0
2019-12-19 13:30:00,60.39,60.41,60.35,60.37,26101.0,57.3493,57.3683,57.3113,57.3303,26101.0
2019-12-19 13:40:00,60.37,60.39,60.33,60.38,28466.0,57.3303,57.3493,57.2923,57.3398,28466.0
2019-12-19 13:50:00,60.37,60.4,60.32,60.38,37262.0,57.3303,57.3588,57.2828,57.3398,37262.0
2019-12-19 14:00:00,60.39,60.39,60.36,60.37,35678.0,57.3493,57.3493,57.3208,57.3303,35678.0
2019-12-19 14:10:00,60.38,60.43,60.38,60.41,47182.0,57.3398,57.3873,57.3398,57.3683,47182.0
2019-12-19 14:20:00,60.41,60.42,60.36,60.36,42497.0,57.3683,57.3778,57.3208,57.3208,42497.0
2019-12-19 14:30:00,60.36,60.43,60.36,60.43,43972.0,57.3208,57.3873,57.3208,57.3873,43972.0
2019-12-19 14:40:00,60.43,60.44,60.41,60.44,41895.0,57.3873,57.3968,57.3683,57.3968,41895.0
2019-12-19 14:50:00,60.44,60.45,60.38,60.39,36034.0,57.3968,57.4063,57.3398,57.3493,36034.0
2019-12-19 15:00:00,60.39,60.49,60.38,60.46,61477.0,57.3493,57.4443,57.3398,57.4158,61477.0
2019-12-19 15:10:00,60.46,60.49,60.44,60.49,42514.0,57.4158,57.4443,57.3968,57.4443,42514.0
2019-12-19 15:20:00,60.49,60.5,60.39,60.4,63450.0,57.4443,57.4538,57.3493,57.3588,63450.0
2019-12-19 15:30:00,60.39,60.5,60.34,60.47,169917.0,57.3493,57.4538,57.3018,57.4253,169917.0
2019-12-19 15:40:00,60.48,60.5,60.44,60.47,101927.0,57.4348,57.4538,57.3968,57.4253,101927.0
2019-12-19 15:50:00,60.46,60.68,60.38,60.68,624983.0,57.4158,57.6247,57.3398,57.6247,624983.0
2019-12-20 09:30:00,61.21,61.46,60.7,61.21,1662397.0,58.128,58.3654,57.6437,58.128,1662397.0
2019-12-20 09:40:00,61.21,61.26,60.97,61.26,176312.0,58.128,58.1755,57.9001,58.1755,176312.0
2019-12-20 09:50:00,61.26,61.44,61.26,61.34,160451.0,58.1755,58.3464,58.1755,58.2515,160451.0
2019-12-20 10:00:00,61.34,61.67,61.29,61.62,231989.0,58.2515,58.5649,58.204,58.5174,231989.0
2019-12-20 10:10:00,61.61,61.74,61.57,61.58,154831.0,58.5079,58.6313,58.4699,58.4794,154831.0
2019-12-20 10:20:00,61.58,61.73,61.57,61.71,116837.0,58.4794,58.6218,58.4699,58.6028,116837.0
2019-12-20 10:30:00,61.71,61.73,61.49,61.67,176989.0,58.6028,58.6218,58.3939,58.5649,176989.0
2019-12-20 10:40:00,61.67,61.74,61.64,61.7,123694.0,58.5649,58.6313,58.5364,58.5933,123694.0
2019-12-20 10:50:00,61.69,61.76,61.67,61.75,125691.0,58.5838,58.6503,58.5649,58.6408,125691.0
2019-12-20 11:00:00,61.74,61.8,61.57,61.79,182381.0,58.6313,58.6883,58.4699,58.6788,182381.0
2019-12-20 11:10:00,61.79,61.92,61.76,61.89,180182.0,58.6788,58.8023,58.6503,58.7738,180182.0
2019-12-20 11:20:00,61.89,61.97,61.86,61.92,201634.0,58.7738,58.8497,58.7453,58.8023,201634.0
2019-12-20 11:30:00,61.92,61.98,61.68,61.72,154183.0,58.8023,58.8592,58.5744,58.6123,154183.0
2019-12-20 11:40:00,61.71,61.72,61.6,61.65,94651.0,58.6028,58.6123,58.4984,58.5459,94651.0
2019-12-20 11:50:00,61.65,61.71,61.59,61.6,78605.0,58.5459,58.6028,58.4889,58.4984,78605.0
2019-12-20 12:00:00,61.6,61.66,61.56,61.66,81950.0,58.4984,58.5554,58.4604,58.5554,81950.0
2019-12-20 12:10:00,61.65,61.72,61.55,61.56,60520.0,58.5459,58.6123,58.4509,58.4604,60520.0
2019-12-20 12:20:00,61.56,61.63,61.54,61.58,67084.0,58.4604,58.5269,58.4414,58.4794,67084.0
2019-12-20 12:30:00,61.58,61.64,61.54,61.59,91150.0,58.4794,58.5364,58.4414,58.4889,91150.0
2019-12-20 12:40:00,61.58,61.68,61.56,61.6,99381.0,58.4794,58.5744,58.4604,58.4984,99381.0
2019-12-20 12:50:00,61.6,61.72,61.59,61.72,107052.0,58.4984,58.6123,58.4889,58.6123,107052.0
2019-12-20 13:00:00,61.71,61.77,61.69,61.77,60420.0,58.6028,58.6598,58.5838,58.6598,60420.0
2019-12-20 13:10:00,61.77,61.8,61.7,61.78,74754.0,58.6598,58.6883,58.5933,58.6693,74754.0
2019-12-20 13:20:00,61.79,61.82,61.76,61.79,43138.0,58.6788,58.7073,58.6503,58.6788,43138.0
2019-12-20 13:30:00,61.8,61.89,61.79,61.83,46207.0,58.6883,58.7738,58.6788,58.7168,46207.0
2019-12-20 13:40:00,61.83,61.95,61.79,61.94,74000.0,58.7168,58.8308,58.6788,58.8213,74000.0
2019-12-20 13:50:00,61.94,61.95,61.85,61.85,65158.0,58.8213,58.8308,58.7358,58.7358,65158.0
2019-12-20 14:00:00,61.86,61.9,61.82,61.88,102705.0,58.7453,58.7833,58.7073,58.7643,102705.0
2019-12-20 14:10:00,61.88,61.91,61.77,61.79,127167.0,58.7643,58.7928,58.6598,58.6788,127167.0
2019-12-20 14:20:00,61.79,61.79,61.72,61.75,74708.0,58.6788,58.6788,58.6123,58.6408,74708.0
2019-12-20 14:30:00,61.76,61.83,61.75,61.78,50468.0,58.6503,58.7168,58.6408,58.6693,50468.0
2019-12-20 14:40:00,61.78,61.82,61.75,61.82,46502.0,58.6693,58.7073,58.6408,58.7073,46502.0
2019-12-20 14:50:00,61.81,61.94,61.81,61.91,115420.0,58.6978,58.8213,58.6978,58.7928,115420.0
2019-12-20 15:00:00,61.91,61.91,61.8,61.8,108583.0,58.7928,58.7928,58.6883,58.6883,108583.0
2019-12-20 15:10:00,61.8,61.86,61.8,61.86,63133.0,58.6883,58.7453,58.6883,58.7453,63133.0
2019-12-20 15:20:00,61.86,61.86,61.71,61.71,176192.0,58.7453,58.7453,58.6028,58.6028,176192.0
2019-12-20 15:30:00,61.72,61.72,61.57,61.59,121797.0,58.6123,58.6123,58.4699,58.4889,121797.0
2019-12-20 15:40:00,61.59,61.7,61.56,61.7,192931.0,58.4889,58.5933,58.4604,58.5933,192931.0
2019-12-20 15:50:00,61.7,61.94,61.7,61.82,952497.0,58.5933,58.8213,58.5933,58.7073,952497.0
2019-12-23 09:30:00,62.0,62.0,61.63,61.83,322680.0,58.8782,58.8782,58.5269,58.7168,322680.0
2019-12-23 09:40:00,61.82,61.88,61.53,61.62,127028.0,58.7073,58.7643,58.4319,58.5174,127028.0
2019-12-23 09:50:00,61.62,61.69,61.36,61.4,116770.0,58.5174,58.5838,58.2705,58.3084,116770.0
2019-12-23 10:00:00,61.4,61.55,61.27,61.3,151027.0,58.3084,58.4509,58.185,58.2135,151027.0
2019-12-23 10:10:00,61.3,61.44,61.26,61.4,140675.0,58.2135,58.3464,58.1755,58.3084,140675.0
2019-12-23 10:20:00,61.38,61.42,61.2,61.2,136825.0,58.2895,58.3274,58.1185,58.1185,136825.0
2019-12-23 10:30:00,61.2,61.3,61.17,61.27,74723.0,58.1185,58.2135,58.09,58.185,74723.0
2019-12-23 10:40:00,61.27,61.3,61.14,61.17,68693.0,58.185,58.2135,58.0615,58.09,68693.0
2019-12-23 10:50:00,61.16,61.34,61.11,61.29,91700.0,58.0805,58.2515,58.0331,58.204,91700.0
2019-12-23 11:00:00,61.28,61.29,61.21,61.23,38901.0,58.1945,58.204,58.128,58.147,38901.0
2019-12-23 11:10:00,61.22,61.26,61.21,61.23,49381.0,58.1375,58.1755,58.128,58.147,49381.0
2019-12-23 11:20:00,61.23,61.28,61.15,61.27,75770.0,58.147,58.1945,58.071,58.185,75770.0
2019-12-23 11:30:00,61.27,61.37,61.27,61.32,50934.0,58.185,58.28,58.185,58.2325,50934.0
2019-12-23 11:40:00,61.32,61.39,61.31,61.36,58386.0,58.2325,58.299,58.223,58.2705,58386.0
2019-12-23 11:50:00,61.36,61.47,61.33,61.45,102887.0,58.2705,58.3749,58.242,58.3559,102887.0
2019-12-23 12:00:00,61.45,61.53,61.43,61.44,55783.0,58.3559,58.4319,58.3369,58.3464,55783.0
2019-12-23 12:10:00,61.44,61.46,61.35,61.39,115610.0,58.3464,58.3654,58.261,58.299,115610.0
2019-12-23 12:20:00,61.39,61.45,61.35,61.37,117216.0,58.299,58.3559,58.261,58.28,117216.0
2019-12-23 12:30:00,61.37,61.39,61.32,61.33,34583.0,58.28,58.299,58.2325,58.242,34583.0
2019-12-23 12:40:00,61.33,61.37,61.28,61.35,114199.0,58.242,58.28,58.1945,58.261,114199.0
2019-12-23 12:50:00,61.35,61.35,61.3,61.33,33652.0,58.261,58.261,58.2135,58.242,33652.0
2019-12-23 13:00:00,61.33,61.4,61.31,61.37,50141.0,58.242,58.3084,58.223,58.28,50141.0
2019-12-23 13:10:00,61.37,61.57,61.37,61.55,87837.0,58.28,58.4699,58.28,58.4509,87837.0
2019-12-23 13:20:00,61.55,61.59,61.52,61.55,55180.0,58.4509,58.4889,58.4224,58.4509,55180.0
2019-12-23 13:30:00,61.55,61.59,61.54,61.54,48278.0,58.4509,58.4889,58.4414,58.4414,48278.0
2019-12-23 13:40:00,61.55,61.57,61.44,61.45,32874.0,58.4509,58.4699,58.3464,58.3559,32874.0
2019-12-23 13:50:00,61.46,61.47,61.42,61.44,60730.0,58.3654,58.3749,58.3274,58.3464,60730.0
2019-12-23 14:00:00,61.44,61.5,61.44,61.45,39818.0,58.3464,58.4034,58.3464,58.3559,39818.0
2019-12-23 14:10:00,61.45,61.52,61.42,61.49,48413.0,58.3559,58.4224,58.3274,58.3939,48413.0
2019-12-23 14:20:00,61.48,61.49,61.42,61.45,31022.0,58.3844,58.3939,58.3274,58.3559,31022.0
2019-12-23 14:30:00,61.44,61.47,61.33,61.33,65997.0,58.3464,58.3749,58.242,58.242,65997.0
2019-12-23 14:40:00,61.33,61.35,61.27,61.35,88888.0,58.242,58.261,58.185,58.261,88888.0
2019-12-23 14:50:00,61.35,61.35,61.27,61.28,56458.0,58.261,58.261,58.185,58.1945,56458.0
2019-12-23 15:00:00,61.29,61.29,61.22,61.22,75793.0,58.204,58.204,58.1375,58.1375,75793.0
2019-12-23 15:10:00,61.22,61.24,61.18,61.18,73346.0,58.1375,58.1565,58.0995,58.0995,73346.0
2019-12-23 15:20:00,61.19,61.21,61.16,61.16,93667.0,58.109,58.128,58.0805,58.0805,93667.0
2019-12-23 15:30:00,61.16,61.17,61.05,61.08,94780.0,58.0805,58.09,57.9761,58.0046,94780.0
2019-12-23 15:40:00,61.08,61.12,61.07,61.1,107254.0,58.0046,58.0425,57.9951,58.0236,107254.0
2019-12-23 15:50:00,61.1,61.14,61.03,61.08,416221.0,58.0236,58.0615,57.9571,58.0046,416221.0
2019-12-24 09:30:00,61.37,61.48,61.14,61.18,175443.0,58.28,58.3844,58.0615,58.0995,175443.0
2019-12-24 09:40:00,61.17,61.23,60.94,61.07,124092.0,58.09,58.147,57.8716,57.9951,124092.0
2019-12-24 09:50:00,61.05,61.34,61.04,61.33,85122.0,57.9761,58.2515,57.9666,58.242,85122.0
2019-12-24 10:00:00,61.33,61.37,61.15,61.22,45824.0,58.242,58.28,58.071,58.1375,45824.0
2019-12-24 10:10:00,61.23,61.26,61.12,61.17,55992.0,58.147,58.1755,58.0425,58.09,55992.0
2019-12-24 10:20:00,61.16,61.2,61.02,61.06,49086.0,58.0805,58.1185,57.9476,57.9856,49086.0
2019-12-24 10:30:00,61.06,61.2,61.05,61.19,35442.0,57.9856,58.1185,57.9761,58.109,35442.0
2019-12-24 10:40:00,61.19,61.22,61.12,61.17,50280.0,58.109,58.1375,58.0425,58.09,50280.0
2019-12-24 10:50:00,61.17,61.27,61.11,61.26,74346.0,58.09,58.185,58.0331,58.1755,74346.0
2019-12-24 11:00:00,61.25,61.39,61.25,61.36,42838.0,58.166,58.299,58.166,58.2705,42838.0
2019-12-24 11:10:00,61.36,61.41,61.32,61.37,38789.0,58.2705,58.3179,58.2325,58.28,38789.0
2019-12-24 11:20:00,61.36,61.38,61.31,61.36,22514.0,58.2705,58.2895,58.223,58.2705,22514.0
2019-12-24 11:30:00,61.36,61.43,61.34,61.39,34599.0,58.2705,58.3369,58.2515,58.299,34599.0
2019-12-24 11:40:00,61.39,61.45,61.39,61.42,27572.0,58.299,58.3559,58.299,58.3274,27572.0
2019-12-24 11:50:00,61.41,61.42,61.37,61.38,33437.0,58.3179,58.3274,58.28,58.2895,33437.0
2019-12-24 12:00:00,61.37,61.4,61.34,61.34,20026.0,58.28,58.3084,58.2515,58.2515,20026.0
2019-12-24 12:10:00,61.35,61.38,61.32,61.34,22183.0,58.261,58.2895,58.2325,58.2515,22183.0
2019-12-24 12:20:00,61.33,61.44,61.33,61.43,33242.0,58.242,58.3464,58.242,58.3369,33242.0
2019-12-24 12:30:00,61.44,61.45,61.34,61.34,28388.0,58.3464,58.3559,58.2515,58.2515,28388.0
2019-12-24 12:40:00,61.35,61.37,61.3,61.36,32324.0,58.261,58.28,58.2135,58.2705,32324.0
2019-12-24 12:50:00,61.35,61.52,61.35,61.5,94838.0,58.261,58.4224,58.261,58.4034,94838.0
2019-12-26 09:30:00,61.61,61.69,61.26,61.48,169446.0,58.5079,58.5838,58.1755,58.3844,169446.0
2019-12-26 09:40:00,61.49,61.62,61.43,61.6,38073.0,58.3939,58.5174,58.3369,58.4984,38073.0
2019-12-26 09:50:00,61.6,61.63,61.49,61.52,58396.0,58.4984,58.5269,58.3939,58.4224,58396.0
2019-12-26 10:00:00,61.52,61.54,61.45,61.52,27370.0,58.4224,58.4414,58.3559,58.4224,27370.0
2019-12-26 10:10:00,61.53,61.55,61.45,61.49,28345.0,58.4319,58.4509,58.3559,58.3939,28345.0
2019-12-26 10:20:00,61.49,61.52,61.41,61.48,54038.0,58.3939,58.4224,58.3179,58.3844,54038.0
2019-12-26 10:30:00,61.48,61.49,61.41,61.42,19921.0,58.3844,58.3939,58.3179,58.3274,19921.0
2019-12-26 10:40:00,61.42,61.46,61.37,61.42,39286.0,58.3274,58.3654,58.28,58.3274,39286.0
2019-12-26 10:50:00,61.43,61.44,61.39,61.43,15788.0,58.3369,58.3464,58.299,58.3369,15788.0
2019-12-26 11:00:00,61.42,61.5,61.38,61.5,41463.0,58.3274,58.4034,58.2895,58.4034,41463.0
2019-12-26 11:10:00,61.5,61.53,61.42,61.43,35705.0,58.4034,58.4319,58.3274,58.3369,35705.0
2019-12-26 11:20:00,61.43,61.53,61.43,61.5,23531.0,58.3369,58.4319,58.3369,58.4034,23531.0
2019-12-26 11:30:00,61.5,61.53,61.4,61.4,27868.0,58.4034,58.4319,58.3084,58.3084,27868.0
2019-12-26 11:40:00,61.41,61.42,61.32,61.36,53488.0,58.3179,58.3274,58.2325,58.2705,53488.0
2019-12-26 11:50:00,61.35,61.39,61.29,61.3,23315.0,58.261,58.299,58.204,58.2135,23315.0
2019-12-26 12:00:00,61.3,61.31,61.2,61.21,54747.0,58.2135,58.223,58.1185,58.128,54747.0
2019-12-26 12:10:00,61.2,61.2,61.06,61.08,58227.0,58.1185,58.1185,57.9856,58.0046,58227.0
2019-12-26 12:20:00,61.09,61.12,61.04,61.05,33096.0,58.0141,58.0425,57.9666,57.9761,33096.0
2019-12-26 12:30:00,61.04,61.21,61.04,61.19,33345.0,57.9666,58.128,57.9666,58.109,33345.0
2019-12-26 12:40:00,61.19,61.2,61.11,61.16,32307.0,58.109,58.1185,58.0331,58.0805,32307.0
2019-12-26 12:50:00,61.15,61.2,61.11,61.17,19313.0,58.071,58.1185,58.0331,58.09,19313.0
2019-12-26 13:00:00,61.18,61.22,61.16,61.18,24281.0,58.0995,58.1375,58.0805,58.0995,24281.0
2019-12-26 13:10:00,61.18,61.23,61.16,61.2,17159.0,58.0995,58.147,58.0805,58.1185,17159.0
2019-12-26 13:20:00,61.21,61.25,61.17,61.25,35507.0,58.128,58.166,58.09,58.166,35507.0
2019-12-26 13:30:00,61.25,61.27,61.22,61.27,36653.0,58.166,58.185,58.1375,58.185,36653.0
2019-12-26 13:40:00,61.27,61.31,61.26,61.28,17382.0,58.185,58.223,58.1755,58.1945,17382.0
2019-12-26 13:50:00,61.28,61.39,61.27,61.38,36076.0,58.1945,58.299,58.185,58.2895,36076.0
2019-12-26 14:00:00,61.38,61.4,61.31,61.31,26040.0,58.2895,58.3084,58.223,58.223,26040.0
2019-12-26 14:10:00,61.32,61.38,61.29,61.38,27487.0,58.2325,58.2895,58.204,58.2895,27487.0
2019-12-26 14:20:00,61.37,61.37,61.31,61.36,17151.0,58.28,58.28,58.223,58.2705,17151.0
2019-12-26 14:30:00,61.36,61.39,61.35,61.35,20880.0,58.2705,58.299,58.261,58.261,20880.0
2019-12-26 14:40:00,61.36,61.38,61.35,61.36,15515.0,58.2705,58.2895,58.261,58.2705,15515.0
2019-12-26 14:50:00,61.35,61.36,61.3,61.34,25583.0,58.261,58.2705,58.2135,58.2515,25583.0
2019-12-26 15:00:00,61.35,61.38,61.31,61.31,23746.0,58.261,58.2895,58.223,58.223,23746.0
2019-12-26 15:10:00,61.32,61.32,61.28,61.3,18884.0,58.2325,58.2325,58.1945,58.2135,18884.0
2019-12-26 15:20:00,61.3,61.32,61.27,61.29,23922.0,58.2135,58.2325,58.185,58.204,23922.0
2019-12-26 15:30:00,61.29,61.3,61.23,61.26,55655.0,58.204,58.2135,58.147,58.1755,55655.0
2019-12-26 15:40:00,61.26,61.33,61.24,61.27,54943.0,58.1755,58.242,58.1565,58.185,54943.0
2019-12-26 15:50:00,61.26,61.33,61.18,61.32,326138.0,58.1755,58.242,58.0995,58.2325,326138.0
2019-12-27 09:30:00,61.53,61.68,61.48,61.56,152643.0,58.4319,58.5744,58.3844,58.4604,152643.0
2019-12-27 09:40:00,61.55,61.56,61.27,61.32,71513.0,58.4509,58.4604,58.185,58.2325,71513.0
2019-12-27 09:50:00,61.32,61.32,61.07,61.1,69813.0,58.2325,58.2325,57.9951,58.0236,69813.0
2019-12-27 10:00:00,61.1,61.14,60.83,60.88,97008.0,58.0236,58.0615,57.7671,57.8146,97008.0
2019-12-27 10:10:00,60.89,61.02,60.88,61.01,60774.0,57.8241,57.9476,57.8146,57.9381,60774.0
2019-12-27 10:20:00,60.98,61.1,60.95,61.05,38710.0,57.9096,58.0236,57.8811,57.9761,38710.0
2019-12-27 10:30:00,61.04,61.14,60.95,61.09,42640.0,57.9666,58.0615,57.8811,58.0141,42640.0
2019-12-27 10:40:00,61.1,61.11,60.99,61.01,32591.0,58.0236,58.0331,57.9191,57.9381,32591.0
2019-12-27 10:50:00,61.0,61.07,60.95,60.96,34195.0,57.9286,57.9951,57.8811,57.8906,34195.0
2019-12-27 11:00:00,60.97,61.11,60.97,61.11,45110.0,57.9001,58.0331,57.9001,58.0331,45110.0
2019-12-27 11:10:00,61.14,61.14,61.08,61.12,23755.0,58.0615,58.0615,58.0046,58.0425,23755.0
2019-12-27 11:20:00,61.12,61.2,61.11,61.17,36025.0,58.0425,58.1185,58.0331,58.09,36025.0
2019-12-27 11:30:00,61.17,61.24,61.13,61.15,41206.0,58.09,58.1565,58.052,58.071,41206.0
2019-12-27 11:40:00,61.15,61.26,61.14,61.26,48969.0,58.071,58.1755,58.0615,58.1755,48969.0
2019-12-27 11:50:00,61.25,61.3,61.2,61.22,61862.0,58.166,58.2135,58.1185,58.1375,61862.0
2019-12-27 12:00:00,61.22,61.28,61.12,61.14,27679.0,58.1375,58.1945,58.0425,58.0615,27679.0
2019-12-27 12:10:00,61.14,61.2,61.14,61.18,21049.0,58.0615,58.1185,58.0615,58.0995,21049.0
2019-12-27 12:20:00,61.19,61.19,61.11,61.15,23585.0,58.109,58.109,58.0331,58.071,23585.0
2019-12-27 12:30:00,61.16,61.2,61.12,61.19,32049.0,58.0805,58.1185,58.0425,58.109,32049.0
2019-12-27 12:40:00,61.2,61.23,61.17,61.23,29802.0,58.1185,58.147,58.09,58.147,29802.0
2019-12-27 12:50:00,61.22,61.26,61.2,61.25,13272.0,58.1375,58.1755,58.1185,58.166,13272.0
2019-12-27 13:00:00,61.26,61.27,61.2,61.23,16977.0,58.1755,58.185,58.1185,58.147,16977.0
2019-12-27 13:10:00,61.23,61.24,61.12,61.14,17371.0,58.147,58.1565,58.0425,58.0615,17371.0
2019-12-27 13:20:00,61.14,61.2,61.13,61.14,21364.0,58.0615,58.1185,58.052,58.0615,21364.0
2019-12-27 13:30:00,61.15,61.22,61.15,61.2,20776.0,58.071,58.1375,58.071,58.1185,20776.0
2019-12-27 13:40:00,61.19,61.21,61.15,61.21,15294.0,58.109,58.128,58.071,58.128,15294.0
2019-12-27 13:50:00,61.2,61.26,61.19,61.22,23271.0,58.1185,58.1755,58.109,58.1375,23271.0
2019-12-27 14:00:00,61.22,61.25,61.18,61.19,16629.0,58.1375,58.166,58.0995,58.109,16629.0
2019-12-27 14:10:00,61.18,61.22,61.14,61.22,19981.0,58.0995,58.1375,58.0615,58.1375,19981.0
2019-12-27 14:20:00,61.22,61.24,61.2,61.22,15938.0,58.1375,58.1565,58.1185,58.1375,15938.0
2019-12-27 14:30:00,61.22,61.34,61.22,61.33,42894.0,58.1375,58.2515,58.1375,58.242,42894.0
2019-12-27 14:40:00,61.32,61.37,61.32,61.35,20925.0,58.2325,58.28,58.2325,58.261,20925.0
2019-12-27 14:50:00,61.34,61.35,61.3,61.33,24788.0,58.2515,58.261,58.2135,58.242,24788.0
2019-12-27 15:00:00,61.33,61.33,61.25,61.26,18432.0,58.242,58.242,58.166,58.1755,18432.0
2019-12-27 15:10:00,61.26,61.28,61.24,61.26,22176.0,58.1755,58.1945,58.1565,58.1755,22176.0
2019-12-27 15:20:00,61.26,61.28,61.2,61.21,22169.0,58.1755,58.1945,58.1185,58.128,22169.0
2019-12-27 15:30:00,61.2,61.2,61.12,61.14,54836.0,58.1185,58.1185,58.0425,58.0615,54836.0
2019-12-27 15:40:00,61.15,61.16,61.01,61.02,88085.0,58.071,58.0805,57.9381,57.9476,88085.0
2019-12-27 15:50:00,61.02,61.18,60.84,61.18,299281.0,57.9476,58.0995,57.7766,58.0995,299281.0
2019-12-30 09:30:00,61.35,61.38,60.3,60.36,307921.0,58.261,58.2895,57.2638,57.3208,307921.0
2019-12-30 09:40:00,60.35,60.55,60.28,60.29,112451.0,57.3113,57.5012,57.2448,57.2543,112451.0
2019-12-30 09:50:00,60.29,60.58,60.19,60.41,97062.0,57.2543,57.5297,57.1594,57.3683,97062.0
2019-12-30 10:00:00,60.43,60.7,60.42,60.67,89536.0,57.3873,57.6437,57.3778,57.6152,89536.0
2019-12-30 10:10:00,60.67,60.72,60.38,60.52,97538.0,57.6152,57.6627,57.3398,57.4728,97538.0
2019-12-30 10:20:00,60.53,60.69,60.49,60.67,51308.0,57.4823,57.6342,57.4443,57.6152,51308.0
2019-12-30 10:30:00,60.66,60.78,60.61,60.76,64032.0,57.6057,57.7197,57.5582,57.7007,64032.0
2019-12-30 10:40:00,60.75,60.8,60.63,60.63,63697.0,57.6912,57.7387,57.5772,57.5772,63697.0
2019-12-30 10:50:00,60.64,60.73,60.57,60.71,42589.0,57.5867,57.6722,57.5202,57.6532,42589.0
2019-12-30 11:00:00,60.73,60.73,60.57,60.59,43228.0,57.6722,57.6722,57.5202,57.5392,43228.0
2019-12-30 11:10:00,60.59,60.83,60.59,60.78,40429.0,57.5392,57.7671,57.5392,57.7197,40429.0
2019-12-30 11:20:00,60.79,60.88,60.78,60.85,26054.0,57.7292,57.8146,57.7197,57.7861,26054.0
2019-12-30 11:30:00,60.84,60.86,60.8,60.84,24112.0,57.7766,57.7956,57.7387,57.7766,24112.0
2019-12-30 11:40:00,60.83,60.95,60.78,60.89,33596.0,57.7671,57.8811,57.7197,57.8241,33596.0
2019-12-30 11:50:00,60.9,60.98,60.88,60.95,32585.0,57.8336,57.9096,57.8146,57.8811,32585.0
2019-12-30 12:00:00,60.95,60.99,60.94,60.98,17259.0,57.8811,57.9191,57.8716,57.9096,17259.0
2019-12-30 12:10:00,60.99,61.06,60.97,61.01,44001.0,57.9191,57.9856,57.9001,57.9381,44001.0
2019-12-30 12:20:00,61.01,61.09,60.96,61.06,35605.0,57.9381,58.0141,57.8906,57.9856,35605.0
2019-12-30 12:30:00,61.06,61.11,61.03,61.09,38290.0,57.9856,58.0331,57.9571,58.0141,38290.0
2019-12-30 12:40:00,61.09,61.09,61.01,61.03,24232.0,58.0141,58.0141,57.9381,57.9571,24232.0
2019-12-30 12:50:00,61.03,61.11,61.02,61.02,104215.0,57.9571,58.0331,57.9476,57.9476,104215.0
2019-12-30 13:00:00,61.01,61.05,60.94,61.03,26362.0,57.9381,57.9761,57.8716,57.9571,26362.0
2019-12-30 13:10:00,61.03,61.1,61.0,61.02,37098.0,57.9571,58.0236,57.9286,57.9476,37098.0
2019-12-30 13:20:00,61.01,61.05,60.98,60.98,24120.0,57.9381,57.9761,57.9096,57.9096,24120.0
2019-12-30 13:30:00,60.98,61.04,60.94,61.04,28872.0,57.9096,57.9666,57.8716,57.9666,28872.0
2019-12-30 13:40:00,61.04,61.07,60.99,61.04,22556.0,57.9666,57.9951,57.9191,57.9666,22556.0
2019-12-30 13:50:00,61.04,61.08,61.02,61.03,22978.0,57.9666,58.0046,57.9476,57.9571,22978.0
2019-12-30 14:00:00,61.03,61.03,60.87,60.92,51469.0,57.9571,57.9571,57.8051,57.8526,51469.0
2019-12-30 14:10:00,60.91,60.93,60.88,60.89,25890.0,57.8431,57.8621,57.8146,57.8241,25890.0
2019-12-30 14:20:00,60.9,60.9,60.8,60.88,42319.0,57.8336,57.8336,57.7387,57.8146,42319.0
2019-12-30 14:30:00,60.88,60.88,60.82,60.84,32575.0,57.8146,57.8146,57.7577,57.7766,32575.0
2019-12-30 14:40:00,60.84,60.86,60.79,60.83,38839.0,57.7766,57.7956,57.7292,57.7671,38839.0
2019-12-30 14:50:00,60.84,60.84,60.79,60.8,40949.0,57.7766,57.7766,57.7292,57.7387,40949.0
2019-12-30 15:00:00,60.81,60.95,60.79,60.94,32965.0,57.7482,57.8811,57.7292,57.8716,32965.0
2019-12-30 15:10:00,60.94,60.98,60.92,60.96,32073.0,57.8716,57.9096,57.8526,57.8906,32073.0
2019-12-30 15:20:00,60.96,61.01,60.94,60.99,56724.0,57.8906,57.9381,57.8716,57.9191,56724.0
2019-12-30 15:30:00,60.98,61.06,60.96,61.03,79649.0,57.9096,57.9856,57.8906,57.9571,79649.0
2019-12-30 15:40:00,61.03,61.05,60.93,60.95,79490.0,57.9571,57.9761,57.8621,57.8811,79490.0
2019-12-30 15:50:00,60.95,60.95,60.81,60.94,303900.0,57.8811,57.8811,57.7482,57.8716,303900.0
2019-12-31 09:30:00,60.73,60.99,60.1,60.96,171078.0,57.6722,57.9191,57.0739,57.8906,171078.0
2019-12-31 09:40:00,60.95,61.03,60.81,60.96,133652.0,57.8811,57.9571,57.7482,57.8906,133652.0
2019-12-31 09:50:00,60.95,61.04,60.9,60.98,95665.0,57.8811,57.9666,57.8336,57.9096,95665.0
2019-12-31 10:00:00,60.99,61.04,60.74,60.87,120720.0,57.9191,57.9666,57.6817,57.8051,120720.0
2019-12-31 10:10:00,60.89,61.0,60.83,60.9,29739.0,57.8241,57.9286,57.7671,57.8336,29739.0
2019-12-31 10:20:00,60.89,60.91,60.71,60.73,32600.0,57.8241,57.8431,57.6532,57.6722,32600.0
2019-12-31 10:30:00,60.7,60.81,60.67,60.76,32122.0,57.6437,57.7482,57.6152,57.7007,32122.0
2019-12-31 10:40:00,60.76,60.76,60.6,60.61,34904.0,57.7007,57.7007,57.5487,57.5582,34904.0
2019-12-31 10:50:00,60.61,60.67,60.57,60.57,40886.0,57.5582,57.6152,57.5202,57.5202,40886.0
2019-12-31 11:00:00,60.57,60.58,60.44,60.5,61018.0,57.5202,57.5297,57.3968,57.4538,61018.0
2019-12-31 11:10:00,60.49,60.54,60.44,60.54,46590.0,57.4443,57.4918,57.3968,57.4918,46590.0
2019-12-31 11:20:00,60.53,60.56,60.44,60.49,40971.0,57.4823,57.5107,57.3968,57.4443,40971.0
2019-12-31 11:30:00,60.48,60.58,60.42,60.58,54687.0,57.4348,57.5297,57.3778,57.5297,54687.0
2019-12-31 11:40:00,60.58,60.67,60.55,60.62,45741.0,57.5297,57.6152,57.5012,57.5677,45741.0
2019-12-31 11:50:00,60.62,60.68,60.61,60.67,36057.0,57.5677,57.6247,57.5582,57.6152,36057.0
2019-12-31 12:00:00,60.66,60.74,60.61,60.72,37266.0,57.6057,57.6817,57.5582,57.6627,37266.0
2019-12-31 12:10:00,60.72,60.72,60.68,60.68,28701.0,57.6627,57.6627,57.6247,57.6247,28701.0
2019-12-31 12:20:00,60.69,60.71,60.65,60.71,33335.0,57.6342,57.6532,57.5962,57.6532,33335.0
2019-12-31 12:30:00,60.71,60.77,60.69,60.76,22818.0,57.6532,57.7102,57.6342,57.7007,22818.0
2019-12-31 12:40:00,60.76,60.79,60.75,60.79,22935.0,57.7007,57.7292,57.6912,57.7292,22935.0
2019-12-31 12:50:00,60.78,60.81,60.75,60.78,35487.0,57.7197,57.7482,57.6912,57.7197,35487.0
2019-12-31 13:00:00,60.77,60.78,60.67,60.73,36404.0,57.7102,57.7197,57.6152,57.6722,36404.0
2019-12-31 13:10:00,60.73,60.73,60.65,60.67,19555.0,57.6722,57.6722,57.5962,57.6152,19555.0
2019-12-31 13:20:00,60.67,60.69,60.6,60.62,47220.0,57.6152,57.6342,57.5487,57.5677,47220.0
2019-12-31 13:30:00,60.62,60.75,60.62,60.74,30135.0,57.5677,57.6912,57.5677,57.6817,30135.0
2019-12-31 13:40:00,60.75,60.82,60.72,60.82,25048.0,57.6912,57.7577,57.6627,57.7577,25048.0
2019-12-31 13:50:00,60.81,60.84,60.8,60.82,18657.0,57.7482,57.7766,57.7387,57.7577,18657.0
2019-12-31 14:00:00,60.81,60.86,60.79,60.85,30423.0,57.7482,57.7956,57.7292,57.7861,30423.0
2019-12-31 14:10:00,60.85,60.87,60.79,60.82,39107.0,57.7861,57.8051,57.7292,57.7577,39107.0
2019-12-31 14:20:00,60.81,60.89,60.81,60.88,24955.0,57.7482,57.8241,57.7482,57.8146,24955.0
2019-12-31 14:30:00,60.88,60.88,60.84,60.84,22436.0,57.8146,57.8146,57.7766,57.7766,22436.0
2019-12-31 14:40:00,60.85,60.9,60.84,60.88,44638.0,57.7861,57.8336,57.7766,57.8146,44638.0
2019-12-31 14:50:00,60.88,60.91,60.87,60.9,36753.0,57.8146,57.8431,57.8051,57.8336,36753.0
2019-12-31 15:00:00,60.9,60.95,60.86,60.9,45348.0,57.8336,57.8811,57.7956,57.8336,45348.0
2019-12-31 15:10:00,60.9,60.94,60.84,60.92,50515.0,57.8336,57.8716,57.7766,57.8526,50515.0
2019-12-31 15:20:00,60.92,60.94,60.84,60.88,45982.0,57.8526,57.8716,57.7766,57.8146,45982.0
2019-12-31 15:30:00,60.89,60.94,60.87,60.88,81687.0,57.8241,57.8716,57.8051,57.8146,81687.0
2019-12-31 15:40:00,60.88,61.01,60.87,60.97,115252.0,57.8146,57.9381,57.8051,57.9001,115252.0
2019-12-31 15:50:00,60.97,61.08,60.85,61.04,468930.0,57.9001,58.0046,57.7861,57.9666,468930.0
2020-01-02 09:30:00,62.01,62.45,61.87,62.38,619116.0,58.8877,59.3056,58.7548,59.2391,619116.0
2020-01-02 09:40:00,62.38,62.65,62.38,62.6,298383.0,59.2391,59.4955,59.2391,59.448,298383.0
2020-01-02 09:50:00,62.6,62.63,62.44,62.51,283422.0,59.448,59.4765,59.2961,59.3626,283422.0
2020-01-02 10:00:00,62.51,62.52,62.22,62.35,277979.0,59.3626,59.3721,59.0872,59.2106,277979.0
2020-01-02 10:10:00,62.35,62.39,62.03,62.04,201145.0,59.2106,59.2486,58.9067,58.9162,201145.0
2020-01-02 10:20:00,62.04,62.04,61.76,61.9,160964.0,58.9162,58.9162,58.6503,58.7833,160964.0
2020-01-02 10:30:00,61.91,61.99,61.71,61.78,183049.0,58.7928,58.8687,58.6028,58.6693,183049.0
2020-01-02 10:40:00,61.78,61.93,61.74,61.8,96412.0,58.6693,58.8118,58.6313,58.6883,96412.0
2020-01-02 10:50:00,61.82,61.93,61.76,61.83,78538.0,58.7073,58.8118,58.6503,58.7168,78538.0
2020-01-02 11:00:00,61.83,61.88,61.75,61.84,124666.0,58.7168,58.7643,58.6408,58.7263,124666.0
2020-01-02 11:10:00,61.84,61.85,61.78,61.8,72195.0,58.7263,58.7358,58.6693,58.6883,72195.0
2020-01-02 11:20:00,61.8,61.84,61.76,61.83,64328.0,58.6883,58.7263,58.6503,58.7168,64328.0
2020-01-02 11:30:00,61.83,61.85,61.7,61.73,107387.0,58.7168,58.7358,58.5933,58.6218,107387.0
2020-01-02 11:40:00,61.73,61.91,61.72,61.9,72776.0,58.6218,58.7928,58.6123,58.7833,72776.0
2020-01-02 11:50:00,61.9,61.94,61.83,61.89,108432.0,58.7833,58.8213,58.7168,58.7738,108432.0
2020-01-02 12:00:00,61.89,62.04,61.88,62.03,76167.0,58.7738,58.9162,58.7643,58.9067,76167.0
2020-01-02 12:10:00,62.02,62.03,61.95,62.03,45713.0,58.8972,58.9067,58.8308,58.9067,45713.0
2020-01-02 12:20:00,62.03,62.06,61.98,62.01,49228.0,58.9067,58.9352,58.8592,58.8877,49228.0
2020-01-02 12:30:00,62.01,62.21,62.01,62.2,78744.0,58.8877,59.0777,58.8877,59.0682,78744.0
2020-01-02 12:40:00,62.19,62.26,62.14,62.23,64575.0,59.0587,59.1251,59.0112,59.0967,64575.0
2020-01-02 12:50:00,62.23,62.25,62.15,62.24,71979.0,59.0967,59.1157,59.0207,59.1062,71979.0
2020-01-02 13:00:00,62.23,62.24,62.13,62.18,44797.0,59.0967,59.1062,59.0017,59.0492,44797.0
2020-01-02 13:10:00,62.18,62.18,62.03,62.04,46919.0,59.0492,59.0492,58.9067,58.9162,46919.0
2020-01-02 13:20:00,62.04,62.14,62.03,62.13,38693.0,58.9162,59.0112,58.9067,59.0017,38693.0
2020-01-02 13:30:00,62.14,62.14,62.02,62.04,43152.0,59.0112,59.0112,58.8972,58.9162,43152.0
2020-01-02 13:40:00,62.05,62.05,61.98,62.03,43901.0,58.9257,58.9257,58.8592,58.9067,43901.0
2020-01-02 13:50:00,62.03,62.1,62.03,62.09,42437.0,58.9067,58.9732,58.9067,58.9637,42437.0
2020-01-02 14:00:00,62.09,62.19,62.08,62.16,71130.0,58.9637,59.0587,58.9542,59.0302,71130.0
2020-01-02 14:10:00,62.16,62.27,62.15,62.26,98461.0,59.0302,59.1346,59.0207,59.1251,98461.0
2020-01-02 14:20:00,62.25,62.27,62.19,62.23,85231.0,59.1157,59.1346,59.0587,59.0967,85231.0
2020-01-02 14:30:00,62.23,62.24,62.09,62.1,54275.0,59.0967,59.1062,58.9637,58.9732,54275.0
2020-01-02 14:40:00,62.1,62.17,62.09,62.17,73117.0,58.9732,59.0397,58.9637,59.0397,73117.0
2020-01-02 14:50:00,62.17,62.19,62.1,62.13,71617.0,59.0397,59.0587,58.9732,59.0017,71617.0
2020-01-02 15:00:00,62.13,62.19,62.12,62.15,74187.0,59.0017,59.0587,58.9922,59.0207,74187.0
2020-01-02 15:10:00,62.14,62.18,62.12,62.13,63798.0,59.0112,59.0492,58.9922,59.0017,63798.0
2020-01-02 15:20:00,62.13,62.15,62.08,62.12,72277.0,59.0017,59.0207,58.9542,58.9922,72277.0
2020-01-02 15:30:00,62.12,62.17,62.07,62.08,110283.0,58.9922,59.0397,58.9447,58.9542,110283.0
2020-01-02 15:40:00,62.08,62.09,61.97,62.0,154974.0,58.9542,58.9637,58.8497,58.8782,154974.0
2020-01-02 15:50:00,62.0,62.21,61.99,62.21,446604.0,58.8782,59.0777,58.8687,59.0777,446604.0
2020-01-03 09:30:00,60.64,61.33,60.56,61.32,371905.0,57.5867,58.242,57.5107,58.2325,371905.0
2020-01-03 09:40:00,61.32,61.5,61.29,61.4,148917.0,58.2325,58.4034,58.204,58.3084,148917.0
2020-01-03 09:50:00,61.39,61.43,61.11,61.17,123376.0,58.299,58.3369,58.0331,58.09,123376.0
2020-01-03 10:00:00,61.17,61.17,60.94,61.07,184082.0,58.09,58.09,57.8716,57.9951,184082.0
2020-01-03 10:10:00,61.09,61.2,60.98,61.13,84536.0,58.0141,58.1185,57.9096,58.052,84536.0
2020-01-03 10:20:00,61.13,61.19,61.03,61.18,70609.0,58.052,58.109,57.9571,58.0995,70609.0
2020-01-03 10:30:00,61.18,61.32,61.17,61.29,64908.0,58.0995,58.2325,58.09,58.204,64908.0
2020-01-03 10:40:00,61.29,61.44,61.28,61.29,57105.0,58.204,58.3464,58.1945,58.204,57105.0
2020-01-03 10:50:00,61.29,61.35,61.21,61.29,96083.0,58.204,58.261,58.128,58.204,96083.0
2020-01-03 11:00:00,61.3,61.34,61.23,61.25,51836.0,58.2135,58.2515,58.147,58.166,51836.0
2020-01-03 11:10:00,61.25,61.29,61.17,61.22,47584.0,58.166,58.204,58.09,58.1375,47584.0
2020-01-03 11:20:00,61.22,61.4,61.22,61.35,41328.0,58.1375,58.3084,58.1375,58.261,41328.0
2020-01-03 11:30:00,61.35,61.48,61.34,61.47,66200.0,58.261,58.3844,58.2515,58.3749,66200.0
2020-01-03 11:40:00,61.47,61.5,61.38,61.48,72018.0,58.3749,58.4034,58.2895,58.3844,72018.0
2020-01-03 11:50:00,61.48,61.52,61.44,61.48,61010.0,58.3844,58.4224,58.3464,58.3844,61010.0
2020-01-03 12:00:00,61.47,61.67,61.47,61.66,52024.0,58.3749,58.5649,58.3749,58.5554,52024.0
2020-01-03 12:10:00,61.65,61.67,61.52,61.58,63886.0,58.5459,58.5649,58.4224,58.4794,63886.0
2020-01-03 12:20:00,61.57,61.58,61.48,61.48,77513.0,58.4699,58.4794,58.3844,58.3844,77513.0
2020-01-03 12:30:00,61.48,61.55,61.48,61.5,49639.0,58.3844,58.4509,58.3844,58.4034,49639.0
2020-01-03 12:40:00,61.5,61.6,61.49,61.59,55325.0,58.4034,58.4984,58.3939,58.4889,55325.0
2020-01-03 12:50:00,61.6,61.73,61.57,61.7,118763.0,58.4984,58.6218,58.4699,58.5933,118763.0
2020-01-03 13:00:00,61.69,61.72,61.63,61.64,30680.0,58.5838,58.6123,58.5269,58.5364,30680.0
2020-01-03 13:10:00,61.64,61.66,61.46,61.48,77657.0,58.5364,58.5554,58.3654,58.3844,77657.0
2020-01-03 13:20:00,61.48,61.52,61.4,61.47,53078.0,58.3844,58.4224,58.3084,58.3749,53078.0
2020-01-03 13:30:00,61.49,61.53,61.27,61.4,61085.0,58.3939,58.4319,58.185,58.3084,61085.0
2020-01-03 13:40:00,61.39,61.56,61.38,61.53,51862.0,58.299,58.4604,58.2895,58.4319,51862.0
2020-01-03 13:50:00,61.54,61.54,61.41,61.44,57295.0,58.4414,58.4414,58.3179,58.3464,57295.0
2020-01-03 14:00:00,61.44,61.52,61.26,61.26,58162.0,58.3464,58.4224,58.1755,58.1755,58162.0
2020-01-03 14:10:00,61.27,61.31,61.22,61.27,39678.0,58.185,58.223,58.1375,58.185,39678.0
2020-01-03 14:20:00,61.27,61.28,61.23,61.28,34476.0,58.185,58.1945,58.147,58.1945,34476.0
2020-01-03 14:30:00,61.28,61.34,61.24,61.34,41154.0,58.1945,58.2515,58.1565,58.2515,41154.0
2020-01-03 14:40:00,61.32,61.37,61.29,61.35,36952.0,58.2325,58.28,58.204,58.261,36952.0
2020-01-03 14:50:00,61.35,61.47,61.35,61.47,49600.0,58.261,58.3749,58.261,58.3749,49600.0
2020-01-03 15:00:00,61.47,61.53,61.41,61.43,67005.0,58.3749,58.4319,58.3179,58.3369,67005.0
2020-01-03 15:10:00,61.43,61.46,61.34,61.38,83978.0,58.3369,58.3654,58.2515,58.2895,83978.0
2020-01-03 15:20:00,61.39,61.43,61.31,61.33,62876.0,58.299,58.3369,58.223,58.242,62876.0
2020-01-03 15:30:00,61.33,61.39,61.29,61.35,103459.0,58.242,58.299,58.204,58.261,103459.0
2020-01-03 15:40:00,61.35,61.41,61.31,61.35,92186.0,58.261,58.3179,58.223,58.261,92186.0
2020-01-03 15:50:00,61.34,61.42,61.21,61.21,381420.0,58.2515,58.3274,58.128,58.128,381420.0
2020-01-06 09:30:00,59.85,60.05,59.3,59.94,609627.0,56.8365,57.0264,56.3142,56.922,609627.0
2020-01-06 09:40:00,59.93,60.42,59.86,60.41,218585.0,56.9125,57.3778,56.846,57.3683,218585.0
2020-01-06 09:50:00,60.42,60.46,60.25,60.32,145528.0,57.3778,57.4158,57.2164,57.2828,145528.0
2020-01-06 10:00:00,60.33,60.41,60.08,60.14,159725.0,57.2923,57.3683,57.0549,57.1119,159725.0
2020-01-06 10:10:00,60.13,60.21,59.97,60.0,135204.0,57.1024,57.1784,56.9505,56.9789,135204.0
2020-01-06 10:20:00,60.01,60.07,59.93,60.03,169929.0,56.9884,57.0454,56.9125,57.0074,169929.0
2020-01-06 10:30:00,60.03,60.04,59.87,59.92,108950.0,57.0074,57.0169,56.8555,56.903,108950.0
2020-01-06 10:40:00,59.92,60.15,59.9,60.08,146468.0,56.903,57.1214,56.884,57.0549,146468.0
2020-01-06 10:50:00,60.08,60.11,59.98,60.01,107424.0,57.0549,57.0834,56.9599,56.9884,107424.0
2020-01-06 11:00:00,60.02,60.04,59.95,60.0,124802.0,56.9979,57.0169,56.9315,56.9789,124802.0
2020-01-06 11:10:00,60.01,60.08,59.95,59.97,102750.0,56.9884,57.0549,56.9315,56.9505,102750.0
2020-01-06 11:20:00,59.96,59.98,59.85,59.97,136178.0,56.941,56.9599,56.8365,56.9505,136178.0
2020-01-06 11:30:00,59.97,60.01,59.89,59.9,73163.0,56.9505,56.9884,56.8745,56.884,73163.0
2020-01-06 11:40:00,59.91,59.99,59.9,59.94,61987.0,56.8935,56.9694,56.884,56.922,61987.0
2020-01-06 11:50:00,59.94,59.95,59.87,59.95,86157.0,56.922,56.9315,56.8555,56.9315,86157.0
2020-01-06 12:00:00,59.94,59.94,59.85,59.91,81308.0,56.922,56.922,56.8365,56.8935,81308.0
2020-01-06 12:10:00,59.91,59.92,59.81,59.83,85995.0,56.8935,56.903,56.7985,56.8175,85995.0
2020-01-06 12:20:00,59.83,59.86,59.8,59.81,80335.0,56.8175,56.846,56.789,56.7985,80335.0
2020-01-06 12:30:00,59.82,59.86,59.75,59.77,103899.0,56.808,56.846,56.7415,56.7605,103899.0
2020-01-06 12:40:00,59.77,59.89,59.76,59.83,77346.0,56.7605,56.8745,56.751,56.8175,77346.0
2020-01-06 12:50:00,59.84,59.85,59.72,59.83,90818.0,56.827,56.8365,56.713,56.8175,90818.0
2020-01-06 13:00:00,59.83,59.93,59.78,59.89,75359.0,56.8175,56.9125,56.77,56.8745,75359.0
2020-01-06 13:10:00,59.88,59.95,59.87,59.93,37473.0,56.865,56.9315,56.8555,56.9125,37473.0
2020-01-06 13:20:00,59.92,59.96,59.85,59.9,105470.0,56.903,56.941,56.8365,56.884,105470.0
2020-01-06 13:30:00,59.89,59.9,59.84,59.87,45206.0,56.8745,56.884,56.827,56.8555,45206.0
2020-01-06 13:40:00,59.86,59.92,59.86,59.89,48799.0,56.846,56.903,56.846,56.8745,48799.0
2020-01-06 13:50:00,59.88,59.89,59.79,59.82,46256.0,56.865,56.8745,56.7795,56.808,46256.0
2020-01-06 14:00:00,59.82,59.87,59.75,59.84,61640.0,56.808,56.8555,56.7415,56.827,61640.0
2020-01-06 14:10:00,59.85,59.93,59.84,59.89,50230.0,56.8365,56.9125,56.827,56.8745,50230.0
2020-01-06 14:20:00,59.88,59.93,59.86,59.9,85412.0,56.865,56.9125,56.846,56.884,85412.0
2020-01-06 14:30:00,59.9,59.9,59.72,59.73,113371.0,56.884,56.884,56.713,56.7225,113371.0
2020-01-06 14:40:00,59.73,59.76,59.69,59.72,208166.0,56.7225,56.751,56.6845,56.713,208166.0
2020-01-06 14:50:00,59.72,59.78,59.65,59.66,108488.0,56.713,56.77,56.6466,56.6561,108488.0
2020-01-06 15:00:00,59.66,59.79,59.62,59.75,201751.0,56.6561,56.7795,56.6181,56.7415,201751.0
2020-01-06 15:10:00,59.74,59.77,59.7,59.7,171699.0,56.732,56.7605,56.694,56.694,171699.0
2020-01-06 15:20:00,59.7,59.77,59.66,59.75,106184.0,56.694,56.7605,56.6561,56.7415,106184.0
2020-01-06 15:30:00,59.75,59.91,59.75,59.9,114919.0,56.7415,56.8935,56.7415,56.884,114919.0
2020-01-06 15:40:00,59.9,59.97,59.82,59.95,327144.0,56.884,56.9505,56.808,56.9315,327144.0
2020-01-06 15:50:00,59.94,59.95,59.84,59.89,533324.0,56.922,56.9315,56.827,56.8745,533324.0
2020-01-07 09:30:00,60.27,60.59,60.16,60.33,546593.0,57.2353,57.5392,57.1309,57.2923,546593.0
2020-01-07 09:40:00,60.33,60.46,60.18,60.22,182303.0,57.2923,57.4158,57.1499,57.1879,182303.0
2020-01-07 09:50:00,60.21,60.36,60.14,60.22,179381.0,57.1784,57.3208,57.1119,57.1879,179381.0
2020-01-07 10:00:00,60.26,60.48,60.24,60.48,164840.0,57.2258,57.4348,57.2069,57.4348,164840.0
2020-01-07 10:10:00,60.48,60.77,60.43,60.76,122034.0,57.4348,57.7102,57.3873,57.7007,122034.0
2020-01-07 10:20:00,60.77,61.05,60.76,61.05,214298.0,57.7102,57.9761,57.7007,57.9761,214298.0
2020-01-07 10:30:00,61.04,61.1,60.81,61.03,133878.0,57.9666,58.0236,57.7482,57.9571,133878.0
2020-01-07 10:40:00,61.02,61.18,60.99,61.15,101257.0,57.9476,58.0995,57.9191,58.071,101257.0
2020-01-07 10:50:00,61.15,61.31,61.09,61.28,147242.0,58.071,58.223,58.0141,58.1945,147242.0
2020-01-07 11:00:00,61.28,61.46,61.26,61.3,209672.0,58.1945,58.3654,58.1755,58.2135,209672.0
2020-01-07 11:10:00,61.29,61.47,61.2,61.46,181970.0,58.204,58.3749,58.1185,58.3654,181970.0
2020-01-07 11:20:00,61.47,61.81,61.39,61.76,227206.0,58.3749,58.6978,58.299,58.6503,227206.0
2020-01-07 11:30:00,61.76,61.77,61.57,61.57,239477.0,58.6503,58.6598,58.4699,58.4699,239477.0
2020-01-07 11:40:00,61.57,61.74,61.57,61.7,152696.0,58.4699,58.6313,58.4699,58.5933,152696.0
2020-01-07 11:50:00,61.7,61.78,61.66,61.77,107445.0,58.5933,58.6693,58.5554,58.6598,107445.0
2020-01-07 12:00:00,61.77,61.91,61.69,61.86,201988.0,58.6598,58.7928,58.5838,58.7453,201988.0
2020-01-07 12:10:00,61.87,61.95,61.72,61.95,177832.0,58.7548,58.8308,58.6123,58.8308,177832.0
2020-01-07 12:20:00,61.95,62.1,61.93,62.07,236350.0,58.8308,58.9732,58.8118,58.9447,236350.0
2020-01-07 12:30:00,62.07,62.08,61.91,61.93,104207.0,58.9447,58.9542,58.7928,58.8118,104207.0
2020-01-07 12:40:00,61.94,61.95,61.84,61.86,77986.0,58.8213,58.8308,58.7263,58.7453,77986.0
2020-01-07 12:50:00,61.86,62.0,61.83,61.94,110632.0,58.7453,58.8782,58.7168,58.8213,110632.0
2020-01-07 13:00:00,61.94,61.97,61.88,61.95,75682.0,58.8213,58.8497,58.7643,58.8308,75682.0
2020-01-07 13:10:00,61.95,61.98,61.88,61.9,54402.0,58.8308,58.8592,58.7643,58.7833,54402.0
2020-01-07 13:20:00,61.88,61.92,61.76,61.81,65644.0,58.7643,58.8023,58.6503,58.6978,65644.0
2020-01-07 13:30:00,61.81,61.86,61.78,61.78,86821.0,58.6978,58.7453,58.6693,58.6693,86821.0
2020-01-07 13:40:00,61.78,61.83,61.74,61.79,56052.0,58.6693,58.7168,58.6313,58.6788,56052.0
2020-01-07 13:50:00,61.8,61.86,61.77,61.83,49385.0,58.6883,58.7453,58.6598,58.7168,49385.0
2020-01-07 14:00:00,61.83,61.87,61.72,61.86,73501.0,58.7168,58.7548,58.6123,58.7453,73501.0
2020-01-07 14:10:00,61.86,61.87,61.72,61.77,125758.0,58.7453,58.7548,58.6123,58.6598,125758.0
2020-01-07 14:20:00,61.77,61.82,61.74,61.8,60515.0,58.6598,58.7073,58.6313,58.6883,60515.0
2020-01-07 14:30:00,61.81,61.88,61.77,61.78,82565.0,58.6978,58.7643,58.6598,58.6693,82565.0
2020-01-07 14:40:00,61.77,61.84,61.76,61.82,47109.0,58.6598,58.7263,58.6503,58.7073,47109.0
2020-01-07 14:50:00,61.82,61.82,61.77,61.79,73293.0,58.7073,58.7073,58.6598,58.6788,73293.0
2020-01-07 15:00:00,61.79,61.8,61.67,61.78,87190.0,58.6788,58.6883,58.5649,58.6693,87190.0
2020-01-07 15:10:00,61.79,61.88,61.78,61.86,72289.0,58.6788,58.7643,58.6693,58.7453,72289.0
2020-01-07 15:20:00,61.85,61.86,61.73,61.78,82095.0,58.7358,58.7453,58.6218,58.6693,82095.0
2020-01-07 15:30:00,61.78,61.78,61.69,61.71,94696.0,58.6693,58.6693,58.5838,58.6028,94696.0
2020-01-07 15:40:00,61.71,61.83,61.68,61.69,201280.0,58.6028,58.7168,58.5744,58.5838,201280.0
2020-01-07 15:50:00,61.68,61.71,61.58,61.59,634184.0,58.5744,58.6028,58.4794,58.4889,634184.0
2020-01-08 09:30:00,61.7,61.79,61.25,61.56,200795.0,58.5933,58.6788,58.166,58.4604,200795.0
2020-01-08 09:40:00,61.54,61.82,61.45,61.7,121322.0,58.4414,58.7073,58.3559,58.5933,121322.0
2020-01-08 09:50:00,61.69,61.81,61.52,61.77,121915.0,58.5838,58.6978,58.4224,58.6598,121915.0
2020-01-08 10:00:00,61.79,61.9,61.7,61.71,73394.0,58.6788,58.7833,58.5933,58.6028,73394.0
2020-01-08 10:10:00,61.71,61.83,61.67,61.78,71035.0,58.6028,58.7168,58.5649,58.6693,71035.0
2020-01-08 10:20:00,61.78,61.83,61.73,61.76,53017.0,58.6693,58.7168,58.6218,58.6503,53017.0
2020-01-08 10:30:00,61.76,61.79,61.59,61.76,70117.0,58.6503,58.6788,58.4889,58.6503,70117.0
2020-01-08 10:40:00,61.76,61.77,61.51,61.55,100356.0,58.6503,58.6598,58.4129,58.4509,100356.0
2020-01-08 10:50:00,61.55,61.68,61.5,61.63,56245.0,58.4509,58.5744,58.4034,58.5269,56245.0
2020-01-08 11:00:00,61.64,61.67,61.55,61.62,40168.0,58.5364,58.5649,58.4509,58.5174,40168.0
2020-01-08 11:10:00,61.62,61.65,61.5,61.59,23760.0,58.5174,58.5459,58.4034,58.4889,23760.0
2020-01-08 11:20:00,61.59,61.82,61.46,61.75,93485.0,58.4889,58.7073,58.3654,58.6408,93485.0
2020-01-08 11:30:00,61.76,61.91,61.55,61.9,69620.0,58.6503,58.7928,58.4509,58.7833,69620.0
2020-01-08 11:40:00,61.91,62.19,61.89,62.14,136760.0,58.7928,59.0587,58.7738,59.0112,136760.0
2020-01-08 11:50:00,62.13,62.2,61.98,61.99,57162.0,59.0017,59.0682,58.8592,58.8687,57162.0
2020-01-08 12:00:00,61.99,62.18,61.99,62.11,52442.0,58.8687,59.0492,58.8687,58.9827,52442.0
2020-01-08 12:10:00,62.11,62.11,61.98,62.01,31767.0,58.9827,58.9827,58.8592,58.8877,31767.0
2020-01-08 12:20:00,62.01,62.05,61.95,61.98,66368.0,58.8877,58.9257,58.8308,58.8592,66368.0
2020-01-08 12:30:00,61.98,62.01,61.91,61.96,32990.0,58.8592,58.8877,58.7928,58.8403,32990.0
2020-01-08 12:40:00,61.96,62.0,61.89,61.95,33444.0,58.8403,58.8782,58.7738,58.8308,33444.0
2020-01-08 12:50:00,61.94,61.95,61.89,61.89,29696.0,58.8213,58.8308,58.7738,58.7738,29696.0
2020-01-08 13:00:00,61.89,61.93,61.83,61.84,35570.0,58.7738,58.8118,58.7168,58.7263,35570.0
2020-01-08 13:10:00,61.84,61.84,61.71,61.76,32884.0,58.7263,58.7263,58.6028,58.6503,32884.0
2020-01-08 13:20:00,61.76,61.88,61.69,61.86,65728.0,58.6503,58.7643,58.5838,58.7453,65728.0
2020-01-08 13:30:00,61.86,61.96,61.84,61.94,41641.0,58.7453,58.8403,58.7263,58.8213,41641.0
2020-01-08 13:40:00,61.93,61.95,61.87,61.88,35662.0,58.8118,58.8308,58.7548,58.7643,35662.0
2020-01-08 13:50:00,61.89,61.89,61.71,61.72,50235.0,58.7738,58.7738,58.6028,58.6123,50235.0
2020-01-08 14:00:00,61.72,61.86,61.72,61.83,75543.0,58.6123,58.7453,58.6123,58.7168,75543.0
2020-01-08 14:10:00,61.84,61.89,61.81,61.87,27154.0,58.7263,58.7738,58.6978,58.7548,27154.0
2020-01-08 14:20:00,61.87,61.91,61.86,61.87,29711.0,58.7548,58.7928,58.7453,58.7548,29711.0
2020-01-08 14:30:00,61.88,61.95,61.87,61.94,52330.0,58.7643,58.8308,58.7548,58.8213,52330.0
2020-01-08 14:40:00,61.93,61.99,61.92,61.98,46822.0,58.8118,58.8687,58.8023,58.8592,46822.0
2020-01-08 14:50:00,61.98,62.0,61.93,62.0,36819.0,58.8592,58.8782,58.8118,58.8782,36819.0
2020-01-08 15:00:00,62.0,62.07,61.98,62.0,73983.0,58.8782,58.9447,58.8592,58.8782,73983.0
2020-01-08 15:10:00,62.0,62.08,61.97,62.02,74406.0,58.8782,58.9542,58.8497,58.8972,74406.0
2020-01-08 15:20:00,62.02,62.06,61.97,61.98,63492.0,58.8972,58.9352,58.8497,58.8592,63492.0
2020-01-08 15:30:00,61.98,61.99,61.81,61.87,99937.0,58.8592,58.8687,58.6978,58.7548,99937.0
2020-01-08 15:40:00,61.86,61.86,61.58,61.58,212474.0,58.7453,58.7453,58.4794,58.4794,212474.0
2020-01-08 15:50:00,61.58,61.64,61.5,61.57,432245.0,58.4794,58.5364,58.4034,58.4699,432245.0
2020-01-09 09:30:00,62.2,62.7,62.19,62.59,324242.0,59.0682,59.543,59.0587,59.4385,324242.0
2020-01-09 09:40:00,62.57,62.69,62.45,62.64,116291.0,59.4195,59.5335,59.3056,59.486,116291.0
2020-01-09 09:50:00,62.65,62.68,62.53,62.67,111708.0,59.4955,59.524,59.3816,59.5145,111708.0
2020-01-09 10:00:00,62.65,62.67,62.44,62.54,90483.0,59.4955,59.5145,59.2961,59.391,90483.0
2020-01-09 10:10:00,62.55,62.85,62.54,62.83,124068.0,59.4005,59.6854,59.391,59.6664,124068.0
2020-01-09 10:20:00,62.83,62.85,62.56,62.6,93098.0,59.6664,59.6854,59.41,59.448,93098.0
2020-01-09 10:30:00,62.6,62.8,62.59,62.79,94980.0,59.448,59.638,59.4385,59.6285,94980.0
2020-01-09 10:40:00,62.8,62.81,62.65,62.72,63807.0,59.638,59.6475,59.4955,59.562,63807.0
2020-01-09 10:50:00,62.72,62.79,62.63,62.67,73276.0,59.562,59.6285,59.4765,59.5145,73276.0
2020-01-09 11:00:00,62.67,62.74,62.64,62.65,53004.0,59.5145,59.581,59.486,59.4955,53004.0
2020-01-09 11:10:00,62.65,62.65,62.36,62.39,117624.0,59.4955,59.4955,59.2201,59.2486,117624.0
2020-01-09 11:20:00,62.39,62.39,62.15,62.16,92014.0,59.2486,59.2486,59.0207,59.0302,92014.0
2020-01-09 11:30:00,62.16,62.21,62.12,62.15,72616.0,59.0302,59.0777,58.9922,59.0207,72616.0
2020-01-09 11:40:00,62.15,62.16,62.05,62.05,68128.0,59.0207,59.0302,58.9257,58.9257,68128.0
2020-01-09 11:50:00,62.06,62.09,61.84,61.87,78096.0,58.9352,58.9637,58.7263,58.7548,78096.0
2020-01-09 12:00:00,61.87,61.89,61.78,61.81,66829.0,58.7548,58.7738,58.6693,58.6978,66829.0
2020-01-09 12:10:00,61.81,61.85,61.78,61.83,54241.0,58.6978,58.7358,58.6693,58.7168,54241.0
2020-01-09 12:20:00,61.82,61.82,61.56,61.63,66317.0,58.7073,58.7073,58.4604,58.5269,66317.0
2020-01-09 12:30:00,61.63,61.68,61.37,61.37,86351.0,58.5269,58.5744,58.28,58.28,86351.0
2020-01-09 12:40:00,61.35,61.39,61.21,61.37,223317.0,58.261,58.299,58.128,58.28,223317.0
2020-01-09 12:50:00,61.37,61.44,61.33,61.37,53153.0,58.28,58.3464,58.242,58.28,53153.0
2020-01-09 13:00:00,61.37,61.4,61.33,61.35,47705.0,58.28,58.3084,58.242,58.261,47705.0
2020-01-09 13:10:00,61.34,61.42,61.28,61.34,78628.0,58.2515,58.3274,58.1945,58.2515,78628.0
2020-01-09 13:20:00,61.34,61.46,61.28,61.45,43665.0,58.2515,58.3654,58.1945,58.3559,43665.0
2020-01-09 13:30:00,61.47,61.56,61.44,61.51,52295.0,58.3749,58.4604,58.3464,58.4129,52295.0
2020-01-09 13:40:00,61.52,61.54,61.47,61.48,39067.0,58.4224,58.4414,58.3749,58.3844,39067.0
2020-01-09 13:50:00,61.48,61.63,61.48,61.6,63974.0,58.3844,58.5269,58.3844,58.4984,63974.0
2020-01-09 14:00:00,61.59,61.64,61.5,61.6,52441.0,58.4889,58.5364,58.4034,58.4984,52441.0
2020-01-09 14:10:00,61.6,61.7,61.58,61.7,28675.0,58.4984,58.5933,58.4794,58.5933,28675.0
2020-01-09 14:20:00,61.71,61.74,61.64,61.73,50701.0,58.6028,58.6313,58.5364,58.6218,50701.0
2020-01-09 14:30:00,61.72,61.82,61.7,61.8,26561.0,58.6123,58.7073,58.5933,58.6883,26561.0
2020-01-09 14:40:00,61.79,61.84,61.73,61.79,41613.0,58.6788,58.7263,58.6218,58.6788,41613.0
2020-01-09 14:50:00,61.79,61.79,61.63,61.65,63845.0,58.6788,58.6788,58.5269,58.5459,63845.0
2020-01-09 15:00:00,61.65,61.69,61.64,61.65,29334.0,58.5459,58.5838,58.5364,58.5459,29334.0
2020-01-09 15:10:00,61.65,61.66,61.6,61.65,40750.0,58.5459,58.5554,58.4984,58.5459,40750.0
2020-01-09 15:20:00,61.65,61.7,61.59,61.69,37995.0,58.5459,58.5933,58.4889,58.5838,37995.0
2020-01-09 15:30:00,61.7,61.75,61.69,61.75,41719.0,58.5933,58.6408,58.5838,58.6408,41719.0
2020-01-09 15:40:00,61.75,61.8,61.72,61.73,58870.0,58.6408,58.6883,58.6123,58.6218,58870.0
2020-01-09 15:50:00,61.74,62.04,61.74,61.97,484163.0,58.6313,58.9162,58.6313,58.8497,484163.0
2020-01-10 09:30:00,62.53,62.72,62.24,62.3,297661.0,59.3816,59.562,59.1062,59.1631,297661.0
2020-01-10 09:40:00,62.28,62.51,62.24,62.39,87402.0,59.1441,59.3626,59.1062,59.2486,87402.0
2020-01-10 09:50:00,62.38,62.39,62.19,62.29,102452.0,59.2391,59.2486,59.0587,59.1536,102452.0
2020-01-10 10:00:00,62.29,62.36,62.22,62.3,74409.0,59.1536,59.2201,59.0872,59.1631,74409.0
2020-01-10 10:10:00,62.3,62.3,61.94,61.94,125038.0,59.1631,59.1631,58.8213,58.8213,125038.0
2020-01-10 10:20:00,61.96,62.01,61.86,61.96,74670.0,58.8403,58.8877,58.7453,58.8403,74670.0
2020-01-10 10:30:00,61.96,62.05,61.92,62.02,143820.0,58.8403,58.9257,58.8023,58.8972,143820.0
2020-01-10 10:40:00,62.02,62.17,62.0,62.0,67675.0,58.8972,59.0397,58.8782,58.8782,67675.0
2020-01-10 10:50:00,61.99,62.25,61.88,62.21,92773.0,58.8687,59.1157,58.7643,59.0777,92773.0
2020-01-10 11:00:00,62.21,62.22,62.12,62.14,35496.0,59.0777,59.0872,58.9922,59.0112,35496.0
2020-01-10 11:10:00,62.13,62.19,62.07,62.08,48029.0,59.0017,59.0587,58.9447,58.9542,48029.0
2020-01-10 11:20:00,62.09,62.11,61.97,61.98,31384.0,58.9637,58.9827,58.8497,58.8592,31384.0
2020-01-10 11:30:00,61.98,61.98,61.89,61.94,93870.0,58.8592,58.8592,58.7738,58.8213,93870.0
2020-01-10 11:40:00,61.95,62.07,61.88,61.9,103618.0,58.8308,58.9447,58.7643,58.7833,103618.0
2020-01-10 11:50:00,61.9,61.99,61.87,61.9,45721.0,58.7833,58.8687,58.7548,58.7833,45721.0
2020-01-10 12:00:00,61.89,61.89,61.68,61.69,35543.0,58.7738,58.7738,58.5744,58.5838,35543.0
2020-01-10 12:10:00,61.7,61.73,61.53,61.55,41332.0,58.5933,58.6218,58.4319,58.4509,41332.0
2020-01-10 12:20:00,61.54,61.56,61.38,61.54,194034.0,58.4414,58.4604,58.2895,58.4414,194034.0
2020-01-10 12:30:00,61.53,61.56,61.43,61.56,51474.0,58.4319,58.4604,58.3369,58.4604,51474.0
2020-01-10 12:40:00,61.55,61.6,61.49,61.55,37836.0,58.4509,58.4984,58.3939,58.4509,37836.0
2020-01-10 12:50:00,61.55,61.61,61.51,61.57,30115.0,58.4509,58.5079,58.4129,58.4699,30115.0
2020-01-10 13:00:00,61.57,61.71,61.55,61.68,32849.0,58.4699,58.6028,58.4509,58.5744,32849.0
2020-01-10 13:10:00,61.69,61.76,61.61,61.74,38902.0,58.5838,58.6503,58.5079,58.6313,38902.0
2020-01-10 13:20:00,61.74,61.8,61.72,61.74,39850.0,58.6313,58.6883,58.6123,58.6313,39850.0
2020-01-10 13:30:00,61.75,61.79,61.73,61.74,17557.0,58.6408,58.6788,58.6218,58.6313,17557.0
2020-01-10 13:40:00,61.75,61.81,61.7,61.78,23078.0,58.6408,58.6978,58.5933,58.6693,23078.0
2020-01-10 13:50:00,61.79,61.81,61.62,61.65,60548.0,58.6788,58.6978,58.5174,58.5459,60548.0
2020-01-10 14:00:00,61.65,61.7,61.55,61.64,75499.0,58.5459,58.5933,58.4509,58.5364,75499.0
2020-01-10 14:10:00,61.64,61.65,61.53,61.63,33562.0,58.5364,58.5459,58.4319,58.5269,33562.0
2020-01-10 14:20:00,61.61,61.66,61.58,61.66,29849.0,58.5079,58.5554,58.4794,58.5554,29849.0
2020-01-10 14:30:00,61.65,61.68,61.59,61.63,25472.0,58.5459,58.5744,58.4889,58.5269,25472.0
2020-01-10 14:40:00,61.63,61.63,61.49,61.57,48643.0,58.5269,58.5269,58.3939,58.4699,48643.0
2020-01-10 14:50:00,61.58,61.62,61.54,61.61,34594.0,58.4794,58.5174,58.4414,58.5079,34594.0
2020-01-10 15:00:00,61.61,61.62,61.46,61.46,50056.0,58.5079,58.5174,58.3654,58.3654,50056.0
2020-01-10 15:10:00,61.46,61.49,61.39,61.4,56340.0,58.3654,58.3939,58.299,58.3084,56340.0
2020-01-10 15:20:00,61.4,61.5,61.4,61.43,42656.0,58.3084,58.4034,58.3084,58.3369,42656.0
2020-01-10 15:30:00,61.42,61.42,61.25,61.27,105817.0,58.3274,58.3274,58.166,58.185,105817.0
2020-01-10 15:40:00,61.27,61.39,61.2,61.29,121051.0,58.185,58.299,58.1185,58.204,121051.0
2020-01-10 15:50:00,61.28,61.58,61.27,61.46,333411.0,58.1945,58.4794,58.185,58.3654,333411.0
2020-01-13 09:30:00,61.51,61.82,61.34,61.77,291474.0,58.4129,58.7073,58.2515,58.6598,291474.0
2020-01-13 09:40:00,61.76,61.8,61.56,61.77,95473.0,58.6503,58.6883,58.4604,58.6598,95473.0
2020-01-13 09:50:00,61.75,61.95,61.72,61.76,84224.0,58.6408,58.8308,58.6123,58.6503,84224.0
2020-01-13 10:00:00,61.77,61.86,61.74,61.82,118298.0,58.6598,58.7453,58.6313,58.7073,118298.0
2020-01-13 10:10:00,61.82,61.84,61.71,61.78,97732.0,58.7073,58.7263,58.6028,58.6693,97732.0
2020-01-13 10:20:00,61.77,61.86,61.72,61.83,88903.0,58.6598,58.7453,58.6123,58.7168,88903.0
2020-01-13 10:30:00,61.83,61.86,61.73,61.79,68652.0,58.7168,58.7453,58.6218,58.6788,68652.0
2020-01-13 10:40:00,61.78,61.83,61.72,61.81,55570.0,58.6693,58.7168,58.6123,58.6978,55570.0
2020-01-13 10:50:00,61.8,61.83,61.64,61.66,197164.0,58.6883,58.7168,58.5364,58.5554,197164.0
2020-01-13 11:00:00,61.66,61.66,61.51,61.52,61580.0,58.5554,58.5554,58.4129,58.4224,61580.0
2020-01-13 11:10:00,61.51,61.59,61.49,61.55,45206.0,58.4129,58.4889,58.3939,58.4509,45206.0
2020-01-13 11:20:00,61.55,61.68,61.49,61.63,116214.0,58.4509,58.5744,58.3939,58.5269,116214.0
2020-01-13 11:30:00,61.64,61.69,61.53,61.57,51388.0,58.5364,58.5838,58.4319,58.4699,51388.0
2020-01-13 11:40:00,61.59,61.65,61.52,61.65,39453.0,58.4889,58.5459,58.4224,58.5459,39453.0
2020-01-13 11:50:00,61.66,61.69,61.59,61.69,31988.0,58.5554,58.5838,58.4889,58.5838,31988.0
2020-01-13 12:00:00,61.69,61.74,61.68,61.69,32590.0,58.5838,58.6313,58.5744,58.5838,32590.0
2020-01-13 12:10:00,61.69,61.78,61.68,61.73,47958.0,58.5838,58.6693,58.5744,58.6218,47958.0
2020-01-13 12:20:00,61.74,61.77,61.66,61.71,33344.0,58.6313,58.6598,58.5554,58.6028,33344.0
2020-01-13 12:30:00,61.71,61.77,61.69,61.7,32208.0,58.6028,58.6598,58.5838,58.5933,32208.0
2020-01-13 12:40:00,61.7,61.77,61.7,61.72,37199.0,58.5933,58.6598,58.5933,58.6123,37199.0
2020-01-13 12:50:00,61.73,61.74,61.56,61.6,65579.0,58.6218,58.6313,58.4604,58.4984,65579.0
2020-01-13 13:00:00,61.6,61.64,61.56,61.63,33361.0,58.4984,58.5364,58.4604,58.5269,33361.0
2020-01-13 13:10:00,61.62,61.67,61.61,61.66,31752.0,58.5174,58.5649,58.5079,58.5554,31752.0
2020-01-13 13:20:00,61.66,61.7,61.65,61.68,32682.0,58.5554,58.5933,58.5459,58.5744,32682.0
2020-01-13 13:30:00,61.68,61.69,61.6,61.64,53203.0,58.5744,58.5838,58.4984,58.5364,53203.0
2020-01-13 13:40:00,61.63,61.66,61.59,61.62,28380.0,58.5269,58.5554,58.4889,58.5174,28380.0
2020-01-13 13:50:00,61.61,61.66,61.53,61.56,87461.0,58.5079,58.5554,58.4319,58.4604,87461.0
2020-01-13 14:00:00,61.55,61.65,61.55,61.64,26909.0,58.4509,58.5459,58.4509,58.5364,26909.0
2020-01-13 14:10:00,61.63,61.63,61.56,61.61,84397.0,58.5269,58.5269,58.4604,58.5079,84397.0
2020-01-13 14:20:00,61.61,61.64,61.59,61.61,38216.0,58.5079,58.5364,58.4889,58.5079,38216.0
2020-01-13 14:30:00,61.61,61.66,61.6,61.63,48673.0,58.5079,58.5554,58.4984,58.5269,48673.0
2020-01-13 14:40:00,61.63,61.65,61.57,61.58,42552.0,58.5269,58.5459,58.4699,58.4794,42552.0
2020-01-13 14:50:00,61.58,61.63,61.55,61.63,45788.0,58.4794,58.5269,58.4509,58.5269,45788.0
2020-01-13 15:00:00,61.63,61.67,61.61,61.66,36713.0,58.5269,58.5649,58.5079,58.5554,36713.0
2020-01-13 15:10:00,61.67,61.69,61.56,61.56,42776.0,58.5649,58.5838,58.4604,58.4604,42776.0
2020-01-13 15:20:00,61.57,61.64,61.56,61.64,62557.0,58.4699,58.5364,58.4604,58.5364,62557.0
2020-01-13 15:30:00,61.64,61.7,61.62,61.69,104533.0,58.5364,58.5933,58.5174,58.5838,104533.0
2020-01-13 15:40:00,61.69,61.78,61.67,61.78,96316.0,58.5838,58.6693,58.5649,58.6693,96316.0
2020-01-13 15:50:00,61.78,61.86,61.75,61.8,321205.0,58.6693,58.7453,58.6408,58.6883,321205.0
2020-01-14 09:30:00,62.2,62.68,62.09,62.54,349912.0,59.0682,59.524,58.9637,59.391,349912.0
2020-01-14 09:40:00,62.55,62.55,62.27,62.33,203894.0,59.4005,59.4005,59.1346,59.1916,203894.0
2020-01-14 09:50:00,62.34,62.38,62.17,62.26,187071.0,59.2011,59.2391,59.0397,59.1251,187071.0
2020-01-14 10:00:00,62.27,62.62,62.2,62.61,180361.0,59.1346,59.467,59.0682,59.4575,180361.0
2020-01-14 10:10:00,62.61,62.64,62.49,62.56,144297.0,59.4575,59.486,59.3436,59.41,144297.0
2020-01-14 10:20:00,62.55,62.61,62.49,62.57,131073.0,59.4005,59.4575,59.3436,59.4195,131073.0
2020-01-14 10:30:00,62.57,62.99,62.56,62.94,296208.0,59.4195,59.8184,59.41,59.7709,296208.0
2020-01-14 10:40:00,62.95,62.96,62.63,62.64,119035.0,59.7804,59.7899,59.4765,59.486,119035.0
2020-01-14 10:50:00,62.63,62.63,62.41,62.59,106439.0,59.4765,59.4765,59.2676,59.4385,106439.0
2020-01-14 11:00:00,62.6,62.62,62.46,62.47,97512.0,59.448,59.467,59.3151,59.3246,97512.0
2020-01-14 11:10:00,62.47,62.51,62.34,62.37,117726.0,59.3246,59.3626,59.2011,59.2296,117726.0
2020-01-14 11:20:00,62.38,62.41,62.21,62.22,120399.0,59.2391,59.2676,59.0777,59.0872,120399.0
2020-01-14 11:30:00,62.23,62.29,62.08,62.25,120588.0,59.0967,59.1536,58.9542,59.1157,120588.0
2020-01-14 11:40:00,62.25,62.45,62.24,62.44,126459.0,59.1157,59.3056,59.1062,59.2961,126459.0
2020-01-14 11:50:00,62.45,62.87,62.41,62.87,232487.0,59.3056,59.7044,59.2676,59.7044,232487.0
2020-01-14 12:00:00,62.86,63.03,62.78,63.03,426354.0,59.6949,59.8564,59.619,59.8564,426354.0
2020-01-14 12:10:00,63.04,63.46,63.04,63.41,313909.0,59.8659,60.2647,59.8659,60.2172,313909.0
2020-01-14 12:20:00,63.4,63.55,63.39,63.43,203566.0,60.2077,60.3502,60.1983,60.2362,203566.0
2020-01-14 12:30:00,63.44,63.49,63.37,63.43,104855.0,60.2457,60.2932,60.1793,60.2362,104855.0
2020-01-14 12:40:00,63.44,63.5,63.4,63.44,67782.0,60.2457,60.3027,60.2077,60.2457,67782.0
2020-01-14 12:50:00,63.44,63.54,63.26,63.27,124505.0,60.2457,60.3407,60.0748,60.0843,124505.0
2020-01-14 13:00:00,63.26,63.32,63.13,63.16,133621.0,60.0748,60.1318,59.9513,59.9798,133621.0
2020-01-14 13:10:00,63.16,63.19,63.05,63.09,112905.0,59.9798,60.0083,59.8754,59.9134,112905.0
2020-01-14 13:20:00,63.09,63.18,63.02,63.13,122590.0,59.9134,59.9988,59.8469,59.9513,122590.0
2020-01-14 13:30:00,63.13,63.2,62.74,63.05,244395.0,59.9513,60.0178,59.581,59.8754,244395.0
2020-01-14 13:40:00,63.06,63.1,62.6,62.72,139957.0,59.8849,59.9229,59.448,59.562,139957.0
2020-01-14 13:50:00,62.73,62.74,62.52,62.52,103411.0,59.5715,59.581,59.3721,59.3721,103411.0
2020-01-14 14:00:00,62.53,62.59,62.32,62.32,89824.0,59.3816,59.4385,59.1821,59.1821,89824.0
2020-01-14 14:10:00,62.34,62.48,62.25,62.4,88529.0,59.2011,59.3341,59.1157,59.2581,88529.0
2020-01-14 14:20:00,62.4,62.61,62.35,62.61,46018.0,59.2581,59.4575,59.2106,59.4575,46018.0
2020-01-14 14:30:00,62.62,62.71,62.58,62.69,50480.0,59.467,59.5525,59.429,59.5335,50480.0
2020-01-14 14:40:00,62.68,62.74,62.63,62.64,73749.0,59.524,59.581,59.4765,59.486,73749.0
2020-01-14 14:50:00,62.64,62.65,62.49,62.54,59473.0,59.486,59.4955,59.3436,59.391,59473.0
2020-01-14 15:00:00,62.54,62.62,62.47,62.49,77087.0,59.391,59.467,59.3246,59.3436,77087.0
2020-01-14 15:10:00,62.48,62.5,62.33,62.42,97183.0,59.3341,59.3531,59.1916,59.2771,97183.0
2020-01-14 15:20:00,62.42,62.53,62.37,62.38,64541.0,59.2771,59.3816,59.2296,59.2391,64541.0
2020-01-14 15:30:00,62.38,62.52,62.37,62.48,82810.0,59.2391,59.3721,59.2296,59.3341,82810.0
2020-01-14 15:40:00,62.48,62.55,62.36,62.37,184529.0,59.3341,59.4005,59.2201,59.2296,184529.0
2020-01-14 15:50:00,62.37,62.37,62.25,62.35,492521.0,59.2296,59.2296,59.1157,59.2106,492521.0
2020-01-15 09:30:00,62.3,62.36,61.78,61.81,273685.0,59.1631,59.2201,58.6693,58.6978,273685.0
2020-01-15 09:40:00,61.81,61.86,61.41,61.48,165359.0,58.6978,58.7453,58.3179,58.3844,165359.0
2020-01-15 09:50:00,61.5,61.8,61.46,61.55,131483.0,58.4034,58.6883,58.3654,58.4509,131483.0
2020-01-15 10:00:00,61.54,61.87,61.5,61.85,107943.0,58.4414,58.7548,58.4034,58.7358,107943.0
2020-01-15 10:10:00,61.84,61.88,61.65,61.81,68306.0,58.7263,58.7643,58.5459,58.6978,68306.0
2020-01-15 10:20:00,61.8,61.88,61.65,61.85,75993.0,58.6883,58.7643,58.5459,58.7358,75993.0
2020-01-15 10:30:00,61.85,61.91,61.77,61.77,95076.0,58.7358,58.7928,58.6598,58.6598,95076.0
2020-01-15 10:40:00,61.77,61.82,61.65,61.71,73877.0,58.6598,58.7073,58.5459,58.6028,73877.0
2020-01-15 10:50:00,61.71,61.86,61.69,61.86,206551.0,58.6028,58.7453,58.5838,58.7453,206551.0
2020-01-15 11:00:00,61.85,61.85,61.72,61.73,129570.0,58.7358,58.7358,58.6123,58.6218,129570.0
2020-01-15 11:10:00,61.73,61.86,61.63,61.82,138818.0,58.6218,58.7453,58.5269,58.7073,138818.0
2020-01-15 11:20:00,61.82,61.82,61.68,61.71,86639.0,58.7073,58.7073,58.5744,58.6028,86639.0
2020-01-15 11:30:00,61.72,61.75,61.66,61.73,83117.0,58.6123,58.6408,58.5554,58.6218,83117.0
2020-01-15 11:40:00,61.74,61.77,61.69,61.74,67613.0,58.6313,58.6598,58.5838,58.6313,67613.0
2020-01-15 11:50:00,61.73,61.76,61.68,61.71,72976.0,58.6218,58.6503,58.5744,58.6028,72976.0
2020-01-15 12:00:00,61.7,61.7,61.59,61.63,62563.0,58.5933,58.5933,58.4889,58.5269,62563.0
2020-01-15 12:10:00,61.63,61.66,61.49,61.51,69950.0,58.5269,58.5554,58.3939,58.4129,69950.0
2020-01-15 12:20:00,61.52,61.52,61.42,61.45,73414.0,58.4224,58.4224,58.3274,58.3559,73414.0
2020-01-15 12:30:00,61.46,61.48,61.35,61.48,81747.0,58.3654,58.3844,58.261,58.3844,81747.0
2020-01-15 12:40:00,61.47,61.54,61.47,61.5,54097.0,58.3749,58.4414,58.3749,58.4034,54097.0
2020-01-15 12:50:00,61.5,61.56,61.4,61.54,97493.0,58.4034,58.4604,58.3084,58.4414,97493.0
2020-01-15 13:00:00,61.54,61.55,61.46,61.52,63851.0,58.4414,58.4509,58.3654,58.4224,63851.0
2020-01-15 13:10:00,61.52,61.73,61.52,61.71,124587.0,58.4224,58.6218,58.4224,58.6028,124587.0
2020-01-15 13:20:00,61.72,61.77,61.66,61.76,66414.0,58.6123,58.6598,58.5554,58.6503,66414.0
2020-01-15 13:30:00,61.76,61.78,61.65,61.75,86850.0,58.6503,58.6693,58.5459,58.6408,86850.0
2020-01-15 13:40:00,61.75,61.83,61.71,61.73,65997.0,58.6408,58.7168,58.6028,58.6218,65997.0
2020-01-15 13:50:00,61.74,61.82,61.7,61.7,101698.0,58.6313,58.7073,58.5933,58.5933,101698.0
2020-01-15 14:00:00,61.71,61.91,61.7,61.91,62247.0,58.6028,58.7928,58.5933,58.7928,62247.0
2020-01-15 14:10:00,61.91,62.13,61.9,62.1,103751.0,58.7928,59.0017,58.7833,58.9732,103751.0
2020-01-15 14:20:00,62.11,62.17,62.08,62.14,71232.0,58.9827,59.0397,58.9542,59.0112,71232.0
2020-01-15 14:30:00,62.14,62.22,62.13,62.2,108493.0,59.0112,59.0872,59.0017,59.0682,108493.0
2020-01-15 14:40:00,62.2,62.37,62.2,62.23,93985.0,59.0682,59.2296,59.0682,59.0967,93985.0
2020-01-15 14:50:00,62.23,62.24,62.13,62.17,74542.0,59.0967,59.1062,59.0017,59.0397,74542.0
2020-01-15 15:00:00,62.16,62.17,61.91,61.91,103846.0,59.0302,59.0397,58.7928,58.7928,103846.0
2020-01-15 15:10:00,61.91,61.94,61.84,61.91,89171.0,58.7928,58.8213,58.7263,58.7928,89171.0
2020-01-15 15:20:00,61.9,61.91,61.71,61.77,101521.0,58.7833,58.7928,58.6028,58.6598,101521.0
2020-01-15 15:30:00,61.77,61.8,61.51,61.59,410188.0,58.6598,58.6883,58.4129,58.4889,410188.0
2020-01-15 15:40:00,61.58,61.78,61.55,61.77,188485.0,58.4794,58.6693,58.4509,58.6598,188485.0
2020-01-15 15:50:00,61.78,61.96,61.76,61.93,450694.0,58.6693,58.8403,58.6503,58.8118,450694.0
2020-01-16 09:30:00,62.59,62.91,62.47,62.86,389113.0,59.4385,59.7424,59.3246,59.6949,389113.0
2020-01-16 09:40:00,62.86,63.05,62.78,62.9,273866.0,59.6949,59.8754,59.619,59.7329,273866.0
2020-01-16 09:50:00,62.9,63.08,62.7,63.06,222288.0,59.7329,59.9039,59.543,59.8849,222288.0
2020-01-16 10:00:00,63.06,63.15,62.94,63.08,178597.0,59.8849,59.9703,59.7709,59.9039,178597.0
2020-01-16 10:10:00,63.08,63.13,62.96,63.04,132196.0,59.9039,59.9513,59.7899,59.8659,132196.0
2020-01-16 10:20:00,63.04,63.07,62.83,62.97,110530.0,59.8659,59.8944,59.6664,59.7994,110530.0
2020-01-16 10:30:00,62.98,62.99,62.87,62.94,53171.0,59.8089,59.8184,59.7044,59.7709,53171.0
2020-01-16 10:40:00,62.94,63.05,62.89,63.0,96553.0,59.7709,59.8754,59.7234,59.8279,96553.0
2020-01-16 10:50:00,63.0,63.1,62.92,63.04,131338.0,59.8279,59.9229,59.7519,59.8659,131338.0
2020-01-16 11:00:00,63.05,63.09,62.95,62.96,54484.0,59.8754,59.9134,59.7804,59.7899,54484.0
2020-01-16 11:10:00,62.96,62.97,62.63,62.7,83646.0,59.7899,59.7994,59.4765,59.543,83646.0
2020-01-16 11:20:00,62.69,62.85,62.65,62.85,58684.0,59.5335,59.6854,59.4955,59.6854,58684.0
2020-01-16 11:30:00,62.85,62.95,62.81,62.89,56768.0,59.6854,59.7804,59.6475,59.7234,56768.0
2020-01-16 11:40:00,62.89,62.97,62.85,62.97,53635.0,59.7234,59.7994,59.6854,59.7994,53635.0
2020-01-16 11:50:00,62.96,63.0,62.85,62.88,74047.0,59.7899,59.8279,59.6854,59.7139,74047.0
2020-01-16 12:00:00,62.87,62.96,62.87,62.96,49203.0,59.7044,59.7899,59.7044,59.7899,49203.0
2020-01-16 12:10:00,62.95,63.0,62.89,62.99,69527.0,59.7804,59.8279,59.7234,59.8184,69527.0
2020-01-16 12:20:00,62.98,62.99,62.87,62.9,45370.0,59.8089,59.8184,59.7044,59.7329,45370.0
2020-01-16 12:30:00,62.9,62.99,62.9,62.94,33398.0,59.7329,59.8184,59.7329,59.7709,33398.0
2020-01-16 12:40:00,62.95,62.96,62.84,62.94,42671.0,59.7804,59.7899,59.6759,59.7709,42671.0
2020-01-16 12:50:00,62.94,62.98,62.9,62.96,119146.0,59.7709,59.8089,59.7329,59.7899,119146.0
2020-01-16 13:00:00,62.97,62.99,62.9,62.91,62605.0,59.7994,59.8184,59.7329,59.7424,62605.0
2020-01-16 13:10:00,62.91,62.92,62.84,62.86,61027.0,59.7424,59.7519,59.6759,59.6949,61027.0
2020-01-16 13:20:00,62.86,62.93,62.86,62.93,45253.0,59.6949,59.7614,59.6949,59.7614,45253.0
2020-01-16 13:30:00,62.92,63.0,62.9,62.98,55463.0,59.7519,59.8279,59.7329,59.8089,55463.0
2020-01-16 13:40:00,62.97,63.03,62.87,62.91,52493.0,59.7994,59.8564,59.7044,59.7424,52493.0
2020-01-16 13:50:00,62.91,62.95,62.86,62.95,77581.0,59.7424,59.7804,59.6949,59.7804,77581.0
2020-01-16 14:00:00,62.95,62.98,62.92,62.95,38087.0,59.7804,59.8089,59.7519,59.7804,38087.0
2020-01-16 14:10:00,62.95,62.98,62.91,62.97,42945.0,59.7804,59.8089,59.7424,59.7994,42945.0
2020-01-16 14:20:00,62.97,63.03,62.97,63.01,88808.0,59.7994,59.8564,59.7994,59.8374,88808.0
2020-01-16 14:30:00,63.0,63.12,62.96,63.12,100508.0,59.8279,59.9418,59.7899,59.9418,100508.0
2020-01-16 14:40:00,63.12,63.14,63.07,63.13,67127.0,59.9418,59.9608,59.8944,59.9513,67127.0
2020-01-16 14:50:00,63.12,63.18,63.03,63.07,101691.0,59.9418,59.9988,59.8564,59.8944,101691.0
2020-01-16 15:00:00,63.06,63.08,62.97,63.0,54922.0,59.8849,59.9039,59.7994,59.8279,54922.0
2020-01-16 15:10:00,63.0,63.0,62.95,62.99,103572.0,59.8279,59.8279,59.7804,59.8184,103572.0
2020-01-16 15:20:00,62.99,63.05,62.97,63.0,76083.0,59.8184,59.8754,59.7994,59.8279,76083.0
2020-01-16 15:30:00,62.99,63.16,62.99,63.11,136262.0,59.8184,59.9798,59.8184,59.9323,136262.0
2020-01-16 15:40:00,63.1,63.19,63.08,63.15,114689.0,59.9229,60.0083,59.9039,59.9703,114689.0
2020-01-16 15:50:00,63.15,63.23,63.07,63.21,405840.0,59.9703,60.0463,59.8944,60.0273,405840.0
2020-01-17 09:30:00,63.71,63.81,62.79,62.79,773609.0,60.5021,60.5971,59.6285,59.6285,773609.0
2020-01-17 09:40:00,62.78,62.95,62.71,62.95,156275.0,59.619,59.7804,59.5525,59.7804,156275.0
2020-01-17 09:50:00,62.94,63.0,62.73,62.93,145860.0,59.7709,59.8279,59.5715,59.7614,145860.0
2020-01-17 10:00:00,62.94,63.27,62.87,63.24,162325.0,59.7709,60.0843,59.7044,60.0558,162325.0
2020-01-17 10:10:00,63.23,63.24,63.02,63.05,86225.0,60.0463,60.0558,59.8469,59.8754,86225.0
2020-01-17 10:20:00,63.05,63.06,62.93,63.02,106101.0,59.8754,59.8849,59.7614,59.8469,106101.0
2020-01-17 10:30:00,63.02,63.05,62.84,62.88,69492.0,59.8469,59.8754,59.6759,59.7139,69492.0
2020-01-17 10:40:00,62.87,62.88,62.74,62.79,70538.0,59.7044,59.7139,59.581,59.6285,70538.0
2020-01-17 10:50:00,62.78,62.9,62.74,62.86,98379.0,59.619,59.7329,59.581,59.6949,98379.0
2020-01-17 11:00:00,62.87,63.04,62.83,62.86,85547.0,59.7044,59.8659,59.6664,59.6949,85547.0
2020-01-17 11:10:00,62.86,62.87,62.63,62.68,108479.0,59.6949,59.7044,59.4765,59.524,108479.0
2020-01-17 11:20:00,62.66,62.71,62.54,62.64,117367.0,59.505,59.5525,59.391,59.486,117367.0
2020-01-17 11:30:00,62.64,62.94,62.63,62.92,61467.0,59.486,59.7709,59.4765,59.7519,61467.0
2020-01-17 11:40:00,62.9,62.9,62.76,62.87,72612.0,59.7329,59.7329,59.6,59.7044,72612.0
2020-01-17 11:50:00,62.88,62.88,62.79,62.85,38389.0,59.7139,59.7139,59.6285,59.6854,38389.0
2020-01-17 12:00:00,62.85,62.88,62.77,62.85,45618.0,59.6854,59.7139,59.6095,59.6854,45618.0
2020-01-17 12:10:00,62.85,62.93,62.79,62.84,26439.0,59.6854,59.7614,59.6285,59.6759,26439.0
2020-01-17 12:20:00,62.83,62.83,62.72,62.79,31284.0,59.6664,59.6664,59.562,59.6285,31284.0
2020-01-17 12:30:00,62.77,62.89,62.74,62.89,38222.0,59.6095,59.7234,59.581,59.7234,38222.0
2020-01-17 12:40:00,62.88,62.95,62.88,62.93,42007.0,59.7139,59.7804,59.7139,59.7614,42007.0
2020-01-17 12:50:00,62.93,62.94,62.85,62.87,37275.0,59.7614,59.7709,59.6854,59.7044,37275.0
2020-01-17 13:00:00,62.87,63.01,62.86,63.0,60904.0,59.7044,59.8374,59.6949,59.8279,60904.0
2020-01-17 13:10:00,63.0,63.01,62.96,62.97,29307.0,59.8279,59.8374,59.7899,59.7994,29307.0
2020-01-17 13:20:00,62.97,63.01,62.94,62.98,33326.0,59.7994,59.8374,59.7709,59.8089,33326.0
2020-01-17 13:30:00,62.98,63.01,62.96,62.97,25098.0,59.8089,59.8374,59.7899,59.7994,25098.0
2020-01-17 13:40:00,62.97,62.98,62.9,62.92,36631.0,59.7994,59.8089,59.7329,59.7519,36631.0
2020-01-17 13:50:00,62.92,62.94,62.75,62.76,58686.0,59.7519,59.7709,59.5905,59.6,58686.0
2020-01-17 14:00:00,62.75,62.76,62.66,62.69,48759.0,59.5905,59.6,59.505,59.5335,48759.0
2020-01-17 14:10:00,62.69,62.7,62.56,62.59,60931.0,59.5335,59.543,59.41,59.4385,60931.0
2020-01-17 14:20:00,62.6,62.65,62.52,62.55,65002.0,59.448,59.4955,59.3721,59.4005,65002.0
2020-01-17 14:30:00,62.55,62.67,62.54,62.67,73394.0,59.4005,59.5145,59.391,59.5145,73394.0
2020-01-17 14:40:00,62.66,62.79,62.63,62.79,98697.0,59.505,59.6285,59.4765,59.6285,98697.0
2020-01-17 14:50:00,62.78,62.86,62.75,62.86,64449.0,59.619,59.6949,59.5905,59.6949,64449.0
2020-01-17 15:00:00,62.85,62.88,62.66,62.69,64839.0,59.6854,59.7139,59.505,59.5335,64839.0
2020-01-17 15:10:00,62.7,62.81,62.65,62.8,83829.0,59.543,59.6475,59.4955,59.638,83829.0
2020-01-17 15:20:00,62.81,62.86,62.79,62.86,57998.0,59.6475,59.6949,59.6285,59.6949,57998.0
2020-01-17 15:30:00,62.86,62.92,62.73,62.74,187087.0,59.6949,59.7519,59.5715,59.581,187087.0
2020-01-17 15:40:00,62.75,62.87,62.74,62.84,101087.0,59.5905,59.7044,59.581,59.6759,101087.0
2020-01-17 15:50:00,62.85,62.91,62.8,62.84,599211.0,59.6854,59.7424,59.638,59.6759,599211.0
2020-01-21 09:30:00,62.65,62.95,62.65,62.73,270770.0,59.4955,59.7804,59.4955,59.5715,270770.0
2020-01-21 09:40:00,62.73,63.28,62.71,63.28,235200.0,59.5715,60.0938,59.5525,60.0938,235200.0
2020-01-21 09:50:00,63.28,63.37,63.15,63.27,186613.0,60.0938,60.1793,59.9703,60.0843,186613.0
2020-01-21 10:00:00,63.27,63.65,63.24,63.34,370299.0,60.0843,60.4452,60.0558,60.1508,370299.0
2020-01-21 10:10:00,63.34,63.53,63.22,63.44,210583.0,60.1508,60.3312,60.0368,60.2457,210583.0
2020-01-21 10:20:00,63.43,63.58,63.42,63.43,99313.0,60.2362,60.3787,60.2267,60.2362,99313.0
2020-01-21 10:30:00,63.44,63.61,63.31,63.55,104860.0,60.2457,60.4072,60.1223,60.3502,104860.0
2020-01-21 10:40:00,63.55,63.81,63.53,63.79,154275.0,60.3502,60.5971,60.3312,60.5781,154275.0
2020-01-21 10:50:00,63.78,63.86,63.57,63.75,145460.0,60.5686,60.6446,60.3692,60.5401,145460.0
2020-01-21 11:00:00,63.74,63.89,63.68,63.81,112496.0,60.5306,60.6731,60.4736,60.5971,112496.0
2020-01-21 11:10:00,63.82,63.83,63.68,63.7,96458.0,60.6066,60.6161,60.4736,60.4926,96458.0
2020-01-21 11:20:00,63.7,63.8,63.59,63.71,94049.0,60.4926,60.5876,60.3882,60.5021,94049.0
2020-01-21 11:30:00,63.72,63.8,63.66,63.79,71078.0,60.5116,60.5876,60.4547,60.5781,71078.0
2020-01-21 11:40:00,63.8,63.85,63.7,63.71,72013.0,60.5876,60.6351,60.4926,60.5021,72013.0
2020-01-21 11:50:00,63.7,63.85,63.68,63.75,48912.0,60.4926,60.6351,60.4736,60.5401,48912.0
2020-01-21 12:00:00,63.75,63.82,63.68,63.77,56742.0,60.5401,60.6066,60.4736,60.5591,56742.0
2020-01-21 12:10:00,63.78,63.78,63.7,63.71,41482.0,60.5686,60.5686,60.4926,60.5021,41482.0
2020-01-21 12:20:00,63.71,63.75,63.66,63.67,49338.0,60.5021,60.5401,60.4547,60.4642,49338.0
2020-01-21 12:30:00,63.67,63.68,63.6,63.62,41687.0,60.4642,60.4736,60.3977,60.4167,41687.0
2020-01-21 12:40:00,63.62,63.67,63.59,63.64,33424.0,60.4167,60.4642,60.3882,60.4357,33424.0
2020-01-21 12:50:00,63.64,63.65,63.55,63.61,74581.0,60.4357,60.4452,60.3502,60.4072,74581.0
2020-01-21 13:00:00,63.6,63.66,63.57,63.64,45638.0,60.3977,60.4547,60.3692,60.4357,45638.0
2020-01-21 13:10:00,63.64,63.68,63.51,63.54,37726.0,60.4357,60.4736,60.3122,60.3407,37726.0
2020-01-21 13:20:00,63.53,63.54,63.43,63.51,65689.0,60.3312,60.3407,60.2362,60.3122,65689.0
2020-01-21 13:30:00,63.5,63.52,63.3,63.33,67125.0,60.3027,60.3217,60.1128,60.1413,67125.0
2020-01-21 13:40:00,63.34,63.39,63.22,63.25,83512.0,60.1508,60.1983,60.0368,60.0653,83512.0
2020-01-21 13:50:00,63.25,63.26,63.13,63.17,48261.0,60.0653,60.0748,59.9513,59.9893,48261.0
2020-01-21 14:00:00,63.16,63.25,63.1,63.25,42842.0,59.9798,60.0653,59.9229,60.0653,42842.0
2020-01-21 14:10:00,63.24,63.29,63.19,63.24,44003.0,60.0558,60.1033,60.0083,60.0558,44003.0
2020-01-21 14:20:00,63.25,63.27,63.2,63.26,51419.0,60.0653,60.0843,60.0178,60.0748,51419.0
2020-01-21 14:30:00,63.27,63.27,63.18,63.23,39534.0,60.0843,60.0843,59.9988,60.0463,39534.0
2020-01-21 14:40:00,63.23,63.29,63.2,63.24,66927.0,60.0463,60.1033,60.0178,60.0558,66927.0
2020-01-21 14:50:00,63.24,63.32,63.21,63.3,38787.0,60.0558,60.1318,60.0273,60.1128,38787.0
2020-01-21 15:00:00,63.3,63.38,63.29,63.34,64534.0,60.1128,60.1888,60.1033,60.1508,64534.0
2020-01-21 15:10:00,63.36,63.48,63.33,63.43,39084.0,60.1698,60.2837,60.1413,60.2362,39084.0
2020-01-21 15:20:00,63.43,63.44,63.32,63.33,47533.0,60.2362,60.2457,60.1318,60.1413,47533.0
2020-01-21 15:30:00,63.33,63.37,63.14,63.16,85611.0,60.1413,60.1793,59.9608,59.9798,85611.0
2020-01-21 15:40:00,63.16,63.2,63.13,63.13,101017.0,59.9798,60.0178,59.9513,59.9513,101017.0
2020-01-21 15:50:00,63.12,63.22,63.04,63.17,357466.0,59.9418,60.0368,59.8659,59.9893,357466.0
2020-01-22 09:30:00,63.7,64.44,63.62,63.98,435702.0,60.4926,61.1954,60.4167,60.7585,435702.0
2020-01-22 09:40:00,63.98,64.07,63.63,63.85,143177.0,60.7585,60.844,60.4262,60.6351,143177.0
2020-01-22 09:50:00,63.84,64.03,63.65,64.03,175934.0,60.6256,60.806,60.4452,60.806,175934.0
2020-01-22 10:00:00,64.03,64.33,64.01,64.28,212358.0,60.806,61.0909,60.787,61.0434,212358.0
2020-01-22 10:10:00,64.28,64.38,63.99,64.09,103073.0,61.0434,61.1384,60.768,60.863,103073.0
2020-01-22 10:20:00,64.1,64.37,64.02,64.36,86256.0,60.8725,61.1289,60.7965,61.1194,86256.0
2020-01-22 10:30:00,64.35,64.35,64.19,64.26,126622.0,61.1099,61.1099,60.958,61.0244,126622.0
2020-01-22 10:40:00,64.26,64.48,64.17,64.31,194626.0,61.0244,61.2334,60.939,61.0719,194626.0
2020-01-22 10:50:00,64.3,64.42,64.24,64.25,83341.0,61.0624,61.1764,61.0055,61.0149,83341.0
2020-01-22 11:00:00,64.26,64.32,64.07,64.16,89892.0,61.0244,61.0814,60.844,60.9295,89892.0
2020-01-22 11:10:00,64.17,64.19,64.09,64.19,62585.0,60.939,60.958,60.863,60.958,62585.0
2020-01-22 11:20:00,64.2,64.35,64.15,64.33,57522.0,60.9675,61.1099,60.92,61.0909,57522.0
2020-01-22 11:30:00,64.33,64.59,64.31,64.56,153055.0,61.0909,61.3378,61.0719,61.3093,153055.0
2020-01-22 11:40:00,64.56,64.6,64.38,64.44,128433.0,61.3093,61.3473,61.1384,61.1954,128433.0
2020-01-22 11:50:00,64.43,64.49,64.32,64.37,87732.0,61.1859,61.2429,61.0814,61.1289,87732.0
2020-01-22 12:00:00,64.38,64.4,64.25,64.32,59328.0,61.1384,61.1574,61.0149,61.0814,59328.0
2020-01-22 12:10:00,64.33,64.44,64.22,64.23,46782.0,61.0909,61.1954,60.9865,60.996,46782.0
2020-01-22 12:20:00,64.21,64.22,64.04,64.16,67557.0,60.977,60.9865,60.8155,60.9295,67557.0
2020-01-22 12:30:00,64.15,64.25,64.14,64.22,68241.0,60.92,61.0149,60.9105,60.9865,68241.0
2020-01-22 12:40:00,64.22,64.33,64.21,64.22,61359.0,60.9865,61.0909,60.977,60.9865,61359.0
2020-01-22 12:50:00,64.22,64.26,64.17,64.24,55068.0,60.9865,61.0244,60.939,61.0055,55068.0
2020-01-22 13:00:00,64.25,64.27,64.16,64.27,44301.0,61.0149,61.0339,60.9295,61.0339,44301.0
2020-01-22 13:10:00,64.27,64.28,64.2,64.21,67399.0,61.0339,61.0434,60.9675,60.977,67399.0
2020-01-22 13:20:00,64.2,64.36,64.2,64.36,81054.0,60.9675,61.1194,60.9675,61.1194,81054.0
2020-01-22 13:30:00,64.36,64.39,64.28,64.39,44895.0,61.1194,61.1479,61.0434,61.1479,44895.0
2020-01-22 13:40:00,64.39,64.42,64.31,64.33,38055.0,61.1479,61.1764,61.0719,61.0909,38055.0
2020-01-22 13:50:00,64.33,64.33,64.13,64.14,66533.0,61.0909,61.0909,60.901,60.9105,66533.0
2020-01-22 14:00:00,64.14,64.16,64.06,64.09,65510.0,60.9105,60.9295,60.8345,60.863,65510.0
2020-01-22 14:10:00,64.1,64.15,64.05,64.09,43644.0,60.8725,60.92,60.825,60.863,43644.0
2020-01-22 14:20:00,64.09,64.13,64.03,64.12,33097.0,60.863,60.901,60.806,60.8915,33097.0
2020-01-22 14:30:00,64.12,64.12,64.05,64.07,39333.0,60.8915,60.8915,60.825,60.844,39333.0
2020-01-22 14:40:00,64.06,64.09,63.98,63.99,54767.0,60.8345,60.863,60.7585,60.768,54767.0
2020-01-22 14:50:00,64.0,64.1,64.0,64.02,72044.0,60.7775,60.8725,60.7775,60.7965,72044.0
2020-01-22 15:00:00,64.02,64.03,63.92,63.99,67811.0,60.7965,60.806,60.7016,60.768,67811.0
2020-01-22 15:10:00,63.98,64.0,63.82,63.95,107325.0,60.7585,60.7775,60.6066,60.7301,107325.0
2020-01-22 15:20:00,63.94,63.94,63.78,63.9,65806.0,60.7206,60.7206,60.5686,60.6826,65806.0
2020-01-22 15:30:00,63.9,63.99,63.89,63.96,86166.0,60.6826,60.768,60.6731,60.7396,86166.0
2020-01-22 15:40:00,63.97,64.01,63.88,63.96,161715.0,60.749,60.787,60.6636,60.7396,161715.0
2020-01-22 15:50:00,63.96,63.97,63.76,63.88,603726.0,60.7396,60.749,60.5496,60.6636,603726.0
2020-01-23 09:30:00,64.13,64.26,63.57,63.65,377448.0,60.901,61.0244,60.3692,60.4452,377448.0
2020-01-23 09:40:00,63.63,63.95,63.6,63.73,203432.0,60.4262,60.7301,60.3977,60.5211,203432.0
2020-01-23 09:50:00,63.72,63.99,63.53,63.83,150237.0,60.5116,60.768,60.3312,60.6161,150237.0
2020-01-23 10:00:00,63.83,63.85,63.47,63.69,81027.0,60.6161,60.6351,60.2742,60.4831,81027.0
2020-01-23 10:10:00,63.69,63.74,63.43,63.56,115228.0,60.4831,60.5306,60.2362,60.3597,115228.0
2020-01-23 10:20:00,63.56,63.56,63.32,63.54,202621.0,60.3597,60.3597,60.1318,60.3407,202621.0
2020-01-23 10:30:00,63.57,63.94,63.57,63.83,195336.0,60.3692,60.7206,60.3692,60.6161,195336.0
2020-01-23 10:40:00,63.83,63.92,63.67,63.68,187627.0,60.6161,60.7016,60.4642,60.4736,187627.0
2020-01-23 10:50:00,63.7,63.75,63.61,63.63,66338.0,60.4926,60.5401,60.4072,60.4262,66338.0
2020-01-23 11:00:00,63.61,63.67,63.56,63.58,65245.0,60.4072,60.4642,60.3597,60.3787,65245.0
2020-01-23 11:10:00,63.57,63.61,63.49,63.53,63271.0,60.3692,60.4072,60.2932,60.3312,63271.0
2020-01-23 11:20:00,63.52,63.65,63.36,63.39,80521.0,60.3217,60.4452,60.1698,60.1983,80521.0
2020-01-23 11:30:00,63.4,63.5,63.38,63.44,59540.0,60.2077,60.3027,60.1888,60.2457,59540.0
2020-01-23 11:40:00,63.43,63.52,63.35,63.36,57470.0,60.2362,60.3217,60.1603,60.1698,57470.0
2020-01-23 11:50:00,63.34,63.51,63.29,63.51,40478.0,60.1508,60.3122,60.1033,60.3122,40478.0
2020-01-23 12:00:00,63.5,63.53,63.33,63.52,41853.0,60.3027,60.3312,60.1413,60.3217,41853.0
2020-01-23 12:10:00,63.52,63.56,63.4,63.41,46435.0,60.3217,60.3597,60.2077,60.2172,46435.0
2020-01-23 12:20:00,63.41,63.54,63.4,63.51,53660.0,60.2172,60.3407,60.2077,60.3122,53660.0
2020-01-23 12:30:00,63.5,63.51,63.34,63.35,86966.0,60.3027,60.3122,60.1508,60.1603,86966.0
2020-01-23 12:40:00,63.35,63.41,63.3,63.38,74535.0,60.1603,60.2172,60.1128,60.1888,74535.0
2020-01-23 12:50:00,63.38,63.45,63.16,63.21,106656.0,60.1888,60.2552,59.9798,60.0273,106656.0
2020-01-23 13:00:00,63.21,63.25,63.13,63.18,94882.0,60.0273,60.0653,59.9513,59.9988,94882.0
2020-01-23 13:10:00,63.18,63.32,63.14,63.32,158197.0,59.9988,60.1318,59.9608,60.1318,158197.0
2020-01-23 13:20:00,63.32,63.44,63.28,63.33,147348.0,60.1318,60.2457,60.0938,60.1413,147348.0
2020-01-23 13:30:00,63.33,63.44,63.33,63.42,101602.0,60.1413,60.2457,60.1413,60.2267,101602.0
2020-01-23 13:40:00,63.42,63.5,63.41,63.44,68862.0,60.2267,60.3027,60.2172,60.2457,68862.0
2020-01-23 13:50:00,63.45,63.48,63.4,63.41,28073.0,60.2552,60.2837,60.2077,60.2172,28073.0
2020-01-23 14:00:00,63.42,63.57,63.41,63.56,85407.0,60.2267,60.3692,60.2172,60.3597,85407.0
2020-01-23 14:10:00,63.56,63.62,63.47,63.58,86113.0,60.3597,60.4167,60.2742,60.3787,86113.0
2020-01-23 14:20:00,63.57,63.59,63.51,63.57,88039.0,60.3692,60.3882,60.3122,60.3692,88039.0
2020-01-23 14:30:00,63.58,63.68,63.55,63.62,162616.0,60.3787,60.4736,60.3502,60.4167,162616.0
2020-01-23 14:40:00,63.61,63.62,63.48,63.54,114585.0,60.4072,60.4167,60.2837,60.3407,114585.0
2020-01-23 14:50:00,63.54,63.69,63.51,63.69,63166.0,60.3407,60.4831,60.3122,60.4831,63166.0
2020-01-23 15:00:00,63.69,63.71,63.6,63.66,107437.0,60.4831,60.5021,60.3977,60.4547,107437.0
2020-01-23 15:10:00,63.65,63.78,63.63,63.75,103770.0,60.4452,60.5686,60.4262,60.5401,103770.0
2020-01-23 15:20:00,63.75,63.76,63.66,63.73,115143.0,60.5401,60.5496,60.4547,60.5211,115143.0
2020-01-23 15:30:00,63.73,63.79,63.66,63.79,165168.0,60.5211,60.5781,60.4547,60.5781,165168.0
2020-01-23 15:40:00,63.78,63.83,63.72,63.78,216480.0,60.5686,60.6161,60.5116,60.5686,216480.0
2020-01-23 15:50:00,63.78,63.97,63.77,63.89,663303.0,60.5686,60.749,60.5591,60.6731,663303.0
2020-01-24 09:30:00,64.8,64.93,63.75,63.85,524198.0,61.5373,61.6607,60.5401,60.6351,524198.0
2020-01-24 09:40:00,63.82,64.04,63.53,63.53,256691.0,60.6066,60.8155,60.3312,60.3312,256691.0
2020-01-24 09:50:00,63.53,63.84,63.47,63.74,238538.0,60.3312,60.6256,60.2742,60.5306,238538.0
2020-01-24 10:00:00,63.75,63.78,63.48,63.53,191192.0,60.5401,60.5686,60.2837,60.3312,191192.0
2020-01-24 10:10:00,63.53,63.73,63.5,63.64,156903.0,60.3312,60.5211,60.3027,60.4357,156903.0
2020-01-24 10:20:00,63.63,63.64,63.08,63.1,312979.0,60.4262,60.4357,59.9039,59.9229,312979.0
2020-01-24 10:30:00,63.11,63.26,62.9,63.24,293879.0,59.9323,60.0748,59.7329,60.0558,293879.0
2020-01-24 10:40:00,63.25,63.25,62.99,63.16,83992.0,60.0653,60.0653,59.8184,59.9798,83992.0
2020-01-24 10:50:00,63.16,63.33,63.11,63.21,61010.0,59.9798,60.1413,59.9323,60.0273,61010.0
2020-01-24 11:00:00,63.21,63.33,63.13,63.22,81705.0,60.0273,60.1413,59.9513,60.0368,81705.0
2020-01-24 11:10:00,63.22,63.24,62.93,63.06,97776.0,60.0368,60.0558,59.7614,59.8849,97776.0
2020-01-24 11:20:00,63.05,63.11,62.88,63.02,92319.0,59.8754,59.9323,59.7139,59.8469,92319.0
2020-01-24 11:30:00,62.99,63.08,62.84,62.98,57373.0,59.8184,59.9039,59.6759,59.8089,57373.0
2020-01-24 11:40:00,62.97,63.05,62.9,62.95,49452.0,59.7994,59.8754,59.7329,59.7804,49452.0
2020-01-24 11:50:00,62.97,63.0,62.77,62.79,93805.0,59.7994,59.8279,59.6095,59.6285,93805.0
2020-01-24 12:00:00,62.79,62.79,62.55,62.59,142244.0,59.6285,59.6285,59.4005,59.4385,142244.0
2020-01-24 12:10:00,62.57,62.63,62.27,62.33,220802.0,59.4195,59.4765,59.1346,59.1916,220802.0
2020-01-24 12:20:00,62.33,62.5,62.26,62.33,195208.0,59.1916,59.3531,59.1251,59.1916,195208.0
2020-01-24 12:30:00,62.34,62.57,62.32,62.57,130645.0,59.2011,59.4195,59.1821,59.4195,130645.0
2020-01-24 12:40:00,62.57,62.69,62.54,62.67,107614.0,59.4195,59.5335,59.391,59.5145,107614.0
2020-01-24 12:50:00,62.68,62.68,62.54,62.64,125306.0,59.524,59.524,59.391,59.486,125306.0
2020-01-24 13:00:00,62.63,62.64,62.38,62.46,121832.0,59.4765,59.486,59.2391,59.3151,121832.0
2020-01-24 13:10:00,62.45,62.51,62.34,62.35,88647.0,59.3056,59.3626,59.2011,59.2106,88647.0
2020-01-24 13:20:00,62.34,62.34,62.08,62.08,114606.0,59.2011,59.2011,58.9542,58.9542,114606.0
2020-01-24 13:30:00,62.07,62.17,61.97,62.16,163022.0,58.9447,59.0397,58.8497,59.0302,163022.0
2020-01-24 13:40:00,62.16,62.16,61.9,61.95,99457.0,59.0302,59.0302,58.7833,58.8308,99457.0
2020-01-24 13:50:00,61.92,62.11,61.9,62.1,97844.0,58.8023,58.9827,58.7833,58.9732,97844.0
2020-01-24 14:00:00,62.1,62.12,61.92,62.04,90148.0,58.9732,58.9922,58.8023,58.9162,90148.0
2020-01-24 14:10:00,62.02,62.02,61.76,61.77,113752.0,58.8972,58.8972,58.6503,58.6598,113752.0
2020-01-24 14:20:00,61.78,61.85,61.61,61.71,203565.0,58.6693,58.7358,58.5079,58.6028,203565.0
2020-01-24 14:30:00,61.73,61.93,61.73,61.92,63913.0,58.6218,58.8118,58.6218,58.8023,63913.0
2020-01-24 14:40:00,61.93,62.04,61.85,62.03,133495.0,58.8118,58.9162,58.7358,58.9067,133495.0
2020-01-24 14:50:00,62.03,62.22,61.97,62.22,69092.0,58.9067,59.0872,58.8497,59.0872,69092.0
2020-01-24 15:00:00,62.22,62.34,62.16,62.3,85120.0,59.0872,59.2011,59.0302,59.1631,85120.0
2020-01-24 15:10:00,62.3,62.44,62.25,62.4,81223.0,59.1631,59.2961,59.1157,59.2581,81223.0
2020-01-24 15:20:00,62.39,62.39,62.12,62.25,126585.0,59.2486,59.2486,58.9922,59.1157,126585.0
2020-01-24 15:30:00,62.25,62.31,61.98,61.98,192160.0,59.1157,59.1726,58.8592,58.8592,192160.0
2020-01-24 15:40:00,61.98,62.09,61.86,62.05,168380.0,58.8592,58.9637,58.7453,58.9257,168380.0
2020-01-24 15:50:00,62.04,62.11,61.89,61.98,615335.0,58.9162,58.9827,58.7738,58.8592,615335.0
2020-01-27 09:30:00,59.96,60.45,59.6,60.38,403757.0,56.941,57.4063,56.5991,57.3398,403757.0
2020-01-27 09:40:00,60.4,60.42,59.98,60.0,165784.0,57.3588,57.3778,56.9599,56.9789,165784.0
2020-01-27 09:50:00,59.98,60.3,59.88,59.98,190038.0,56.9599,57.2638,56.865,56.9599,190038.0
2020-01-27 10:00:00,59.98,59.99,59.51,59.7,218301.0,56.9599,56.9694,56.5136,56.694,218301.0
2020-01-27 10:10:00,59.7,59.72,59.33,59.6,283062.0,56.694,56.713,56.3427,56.5991,283062.0
2020-01-27 10:20:00,59.61,59.85,59.41,59.78,242382.0,56.6086,56.8365,56.4186,56.77,242382.0
2020-01-27 10:30:00,59.76,59.78,59.49,59.5,114714.0,56.751,56.77,56.4946,56.5041,114714.0
2020-01-27 10:40:00,59.51,59.51,59.25,59.29,141638.0,56.5136,56.5136,56.2667,56.3047,141638.0
2020-01-27 10:50:00,59.29,59.29,58.82,59.02,269652.0,56.3047,56.3047,55.8584,56.0483,269652.0
2020-01-27 11:00:00,59.01,59.23,58.92,59.1,154706.0,56.0388,56.2477,55.9533,56.1243,154706.0
2020-01-27 11:10:00,59.1,59.16,58.9,58.91,126161.0,56.1243,56.1812,55.9343,55.9438,126161.0
2020-01-27 11:20:00,58.91,59.2,58.84,59.15,177043.0,55.9438,56.2192,55.8773,56.1717,177043.0
2020-01-27 11:30:00,59.14,59.39,59.14,59.38,112104.0,56.1622,56.3997,56.1622,56.3902,112104.0
2020-01-27 11:40:00,59.39,59.44,59.3,59.4,120059.0,56.3997,56.4471,56.3142,56.4092,120059.0
2020-01-27 11:50:00,59.4,59.57,59.39,59.48,128103.0,56.4092,56.5706,56.3997,56.4851,128103.0
2020-01-27 12:00:00,59.46,59.61,59.38,59.59,141552.0,56.4661,56.6086,56.3902,56.5896,141552.0
2020-01-27 12:10:00,59.6,59.69,59.52,59.53,105223.0,56.5991,56.6845,56.5231,56.5326,105223.0
2020-01-27 12:20:00,59.52,59.66,59.51,59.66,96149.0,56.5231,56.6561,56.5136,56.6561,96149.0
2020-01-27 12:30:00,59.67,59.72,59.59,59.66,67647.0,56.6656,56.713,56.5896,56.6561,67647.0
2020-01-27 12:40:00,59.66,59.74,59.64,59.66,43153.0,56.6561,56.732,56.6371,56.6561,43153.0
2020-01-27 12:50:00,59.67,59.67,59.5,59.5,73914.0,56.6656,56.6656,56.5041,56.5041,73914.0
2020-01-27 13:00:00,59.5,59.63,59.5,59.52,56995.0,56.5041,56.6276,56.5041,56.5231,56995.0
2020-01-27 13:10:00,59.53,59.57,59.47,59.55,41347.0,56.5326,56.5706,56.4756,56.5516,41347.0
2020-01-27 13:20:00,59.55,59.62,59.49,59.54,118631.0,56.5516,56.6181,56.4946,56.5421,118631.0
2020-01-27 13:30:00,59.53,59.62,59.5,59.57,78402.0,56.5326,56.6181,56.5041,56.5706,78402.0
2020-01-27 13:40:00,59.56,59.58,59.44,59.47,79846.0,56.5611,56.5801,56.4471,56.4756,79846.0
2020-01-27 13:50:00,59.48,59.5,59.41,59.46,78435.0,56.4851,56.5041,56.4186,56.4661,78435.0
2020-01-27 14:00:00,59.47,59.48,59.35,59.46,79217.0,56.4756,56.4851,56.3617,56.4661,79217.0
2020-01-27 14:10:00,59.46,59.57,59.46,59.55,118925.0,56.4661,56.5706,56.4661,56.5516,118925.0
2020-01-27 14:20:00,59.54,59.57,59.43,59.55,59379.0,56.5421,56.5706,56.4376,56.5516,59379.0
2020-01-27 14:30:00,59.55,59.57,59.36,59.44,82043.0,56.5516,56.5706,56.3712,56.4471,82043.0
2020-01-27 14:40:00,59.45,59.48,59.14,59.15,134271.0,56.4566,56.4851,56.1622,56.1717,134271.0
2020-01-27 14:50:00,59.14,59.21,59.06,59.19,138923.0,56.1622,56.2287,56.0863,56.2097,138923.0
2020-01-27 15:00:00,59.18,59.22,59.11,59.12,95821.0,56.2002,56.2382,56.1338,56.1432,95821.0
2020-01-27 15:10:00,59.12,59.17,59.0,59.14,162766.0,56.1432,56.1907,56.0293,56.1622,162766.0
2020-01-27 15:20:00,59.13,59.18,59.08,59.13,103683.0,56.1527,56.2002,56.1053,56.1527,103683.0
2020-01-27 15:30:00,59.12,59.14,59.02,59.08,159587.0,56.1432,56.1622,56.0483,56.1053,159587.0
2020-01-27 15:40:00,59.08,59.21,59.05,59.07,339550.0,56.1053,56.2287,56.0768,56.0958,339550.0
2020-01-27 15:50:00,59.06,59.24,59.0,59.03,958456.0,56.0863,56.2572,56.0293,56.0578,958456.0
2020-01-28 09:30:00,59.72,60.09,59.21,59.31,419179.0,56.713,57.0644,56.2287,56.3237,419179.0
2020-01-28 09:40:00,59.28,59.28,58.92,58.97,257374.0,56.2952,56.2952,55.9533,56.0008,257374.0
2020-01-28 09:50:00,58.98,59.46,58.94,59.41,366841.0,56.0103,56.4661,55.9723,56.4186,366841.0
2020-01-28 10:00:00,59.41,59.68,59.4,59.68,184861.0,56.4186,56.6751,56.4092,56.6751,184861.0
2020-01-28 10:10:00,59.69,59.72,59.58,59.64,176311.0,56.6845,56.713,56.5801,56.6371,176311.0
2020-01-28 10:20:00,59.64,60.05,59.63,59.94,132050.0,56.6371,57.0264,56.6276,56.922,132050.0
2020-01-28 10:30:00,59.94,60.02,59.88,59.98,122775.0,56.922,56.9979,56.865,56.9599,122775.0
2020-01-28 10:40:00,59.99,60.13,59.99,60.05,110727.0,56.9694,57.1024,56.9694,57.0264,110727.0
2020-01-28 10:50:00,60.08,60.13,60.01,60.11,58562.0,57.0549,57.1024,56.9884,57.0834,58562.0
2020-01-28 11:00:00,60.1,60.12,59.93,59.95,87543.0,57.0739,57.0929,56.9125,56.9315,87543.0
2020-01-28 11:10:00,59.94,60.03,59.9,59.97,56622.0,56.922,57.0074,56.884,56.9505,56622.0
2020-01-28 11:20:00,59.97,59.99,59.86,59.89,80638.0,56.9505,56.9694,56.846,56.8745,80638.0
2020-01-28 11:30:00,59.9,59.96,59.84,59.9,109502.0,56.884,56.941,56.827,56.884,109502.0
2020-01-28 11:40:00,59.91,60.03,59.9,60.02,64213.0,56.8935,57.0074,56.884,56.9979,64213.0
2020-01-28 11:50:00,60.03,60.09,60.0,60.09,53950.0,57.0074,57.0644,56.9789,57.0644,53950.0
2020-01-28 12:00:00,60.08,60.16,60.0,60.16,61284.0,57.0549,57.1309,56.9789,57.1309,61284.0
2020-01-28 12:10:00,60.16,60.33,60.16,60.3,83205.0,57.1309,57.2923,57.1309,57.2638,83205.0
2020-01-28 12:20:00,60.3,60.33,60.23,60.31,61815.0,57.2638,57.2923,57.1974,57.2733,61815.0
2020-01-28 12:30:00,60.3,60.35,60.16,60.17,78570.0,57.2638,57.3113,57.1309,57.1404,78570.0
2020-01-28 12:40:00,60.18,60.21,60.13,60.2,38810.0,57.1499,57.1784,57.1024,57.1689,38810.0
2020-01-28 12:50:00,60.2,60.21,60.14,60.18,41872.0,57.1689,57.1784,57.1119,57.1499,41872.0
2020-01-28 13:00:00,60.17,60.17,60.01,60.03,93585.0,57.1404,57.1404,56.9884,57.0074,93585.0
2020-01-28 13:10:00,60.02,60.06,59.99,60.04,54016.0,56.9979,57.0359,56.9694,57.0169,54016.0
2020-01-28 13:20:00,60.03,60.09,60.0,60.01,37348.0,57.0074,57.0644,56.9789,56.9884,37348.0
2020-01-28 13:30:00,60.02,60.06,59.88,59.89,66464.0,56.9979,57.0359,56.865,56.8745,66464.0
2020-01-28 13:40:00,59.89,60.02,59.88,60.01,43363.0,56.8745,56.9979,56.865,56.9884,43363.0
2020-01-28 13:50:00,60.0,60.04,59.96,60.02,52070.0,56.9789,57.0169,56.941,56.9979,52070.0
2020-01-28 14:00:00,60.01,60.21,60.0,60.17,94211.0,56.9884,57.1784,56.9789,57.1404,94211.0
2020-01-28 14:10:00,60.17,60.22,60.11,60.21,54837.0,57.1404,57.1879,57.0834,57.1784,54837.0
2020-01-28 14:20:00,60.2,60.25,60.19,60.22,42031.0,57.1689,57.2164,57.1594,57.1879,42031.0
2020-01-28 14:30:00,60.22,60.32,60.2,60.29,72728.0,57.1879,57.2828,57.1689,57.2543,72728.0
2020-01-28 14:40:00,60.29,60.35,60.27,60.31,44644.0,57.2543,57.3113,57.2353,57.2733,44644.0
2020-01-28 14:50:00,60.31,60.32,60.25,60.29,55107.0,57.2733,57.2828,57.2164,57.2543,55107.0
2020-01-28 15:00:00,60.29,60.31,60.18,60.21,93741.0,57.2543,57.2733,57.1499,57.1784,93741.0
2020-01-28 15:10:00,60.21,60.28,60.21,60.26,69842.0,57.1784,57.2448,57.1784,57.2258,69842.0
2020-01-28 15:20:00,60.26,60.29,60.21,60.27,116766.0,57.2258,57.2543,57.1784,57.2353,116766.0
2020-01-28 15:30:00,60.27,60.31,60.18,60.19,113445.0,57.2353,57.2733,57.1499,57.1594,113445.0
2020-01-28 15:40:00,60.19,60.24,60.11,60.21,218842.0,57.1594,57.2069,57.0834,57.1784,218842.0
2020-01-28 15:50:00,60.2,60.25,60.14,60.19,394448.0,57.1689,57.2164,57.1119,57.1594,394448.0
2020-01-29 09:30:00,60.09,60.6,60.06,60.32,228090.0,57.0644,57.5487,57.0359,57.2828,228090.0
2020-01-29 09:40:00,60.36,60.66,60.25,60.36,174856.0,57.3208,57.6057,57.2164,57.3208,174856.0
2020-01-29 09:50:00,60.36,60.44,60.01,60.01,272359.0,57.3208,57.3968,56.9884,56.9884,272359.0
2020-01-29 10:00:00,60.01,60.01,59.58,59.75,329791.0,56.9884,56.9884,56.5801,56.7415,329791.0
2020-01-29 10:10:00,59.75,59.96,59.73,59.8,166856.0,56.7415,56.941,56.7225,56.789,166856.0
2020-01-29 10:20:00,59.83,60.09,59.82,60.0,74422.0,56.8175,57.0644,56.808,56.9789,74422.0
2020-01-29 10:30:00,60.01,60.16,59.94,60.14,163759.0,56.9884,57.1309,56.922,57.1119,163759.0
2020-01-29 10:40:00,60.13,60.33,60.09,60.26,129031.0,57.1024,57.2923,57.0644,57.2258,129031.0
2020-01-29 10:50:00,60.26,60.29,60.13,60.21,138353.0,57.2258,57.2543,57.1024,57.1784,138353.0
2020-01-29 11:00:00,60.2,60.22,59.98,59.98,89404.0,57.1689,57.1879,56.9599,56.9599,89404.0
2020-01-29 11:10:00,59.98,59.98,59.7,59.71,128168.0,56.9599,56.9599,56.694,56.7035,128168.0
2020-01-29 11:20:00,59.71,59.82,59.63,59.78,116641.0,56.7035,56.808,56.6276,56.77,116641.0
2020-01-29 11:30:00,59.77,59.79,59.49,59.53,106278.0,56.7605,56.7795,56.4946,56.5326,106278.0
2020-01-29 11:40:00,59.53,59.81,59.51,59.75,65336.0,56.5326,56.7985,56.5136,56.7415,65336.0
2020-01-29 11:50:00,59.75,59.93,59.72,59.9,65845.0,56.7415,56.9125,56.713,56.884,65845.0
2020-01-29 12:00:00,59.89,60.0,59.85,59.95,39959.0,56.8745,56.9789,56.8365,56.9315,39959.0
2020-01-29 12:10:00,59.96,60.02,59.9,60.02,50013.0,56.941,56.9979,56.884,56.9979,50013.0
2020-01-29 12:20:00,60.02,60.15,60.0,60.14,101438.0,56.9979,57.1214,56.9789,57.1119,101438.0
2020-01-29 12:30:00,60.14,60.17,60.02,60.17,90576.0,57.1119,57.1404,56.9979,57.1404,90576.0
2020-01-29 12:40:00,60.16,60.19,60.11,60.11,46596.0,57.1309,57.1594,57.0834,57.0834,46596.0
2020-01-29 12:50:00,60.12,60.22,60.1,60.14,82307.0,57.0929,57.1879,57.0739,57.1119,82307.0
2020-01-29 13:00:00,60.16,60.16,60.09,60.12,29066.0,57.1309,57.1309,57.0644,57.0929,29066.0
2020-01-29 13:10:00,60.13,60.35,60.13,60.34,54108.0,57.1024,57.3113,57.1024,57.3018,54108.0
2020-01-29 13:20:00,60.35,60.42,60.32,60.42,101719.0,57.3113,57.3778,57.2828,57.3778,101719.0
2020-01-29 13:30:00,60.41,60.41,60.29,60.3,32646.0,57.3683,57.3683,57.2543,57.2638,32646.0
2020-01-29 13:40:00,60.3,60.3,60.19,60.26,62090.0,57.2638,57.2638,57.1594,57.2258,62090.0
2020-01-29 13:50:00,60.25,60.26,60.18,60.26,79755.0,57.2164,57.2258,57.1499,57.2258,79755.0
2020-01-29 14:00:00,60.24,60.39,60.1,60.25,46514.0,57.2069,57.3493,57.0739,57.2164,46514.0
2020-01-29 14:10:00,60.26,60.34,60.23,60.33,40183.0,57.2258,57.3018,57.1974,57.2923,40183.0
2020-01-29 14:20:00,60.33,60.38,60.24,60.38,42396.0,57.2923,57.3398,57.2069,57.3398,42396.0
2020-01-29 14:30:00,60.38,60.43,60.29,60.33,64611.0,57.3398,57.3873,57.2543,57.2923,64611.0
2020-01-29 14:40:00,60.33,60.34,60.22,60.29,48478.0,57.2923,57.3018,57.1879,57.2543,48478.0
2020-01-29 14:50:00,60.27,60.33,60.19,60.22,78850.0,57.2353,57.2923,57.1594,57.1879,78850.0
2020-01-29 15:00:00,60.23,60.3,60.13,60.19,89603.0,57.1974,57.2638,57.1024,57.1594,89603.0
2020-01-29 15:10:00,60.18,60.22,60.02,60.07,79251.0,57.1499,57.1879,56.9979,57.0454,79251.0
2020-01-29 15:20:00,60.07,60.16,59.98,60.13,78298.0,57.0454,57.1309,56.9599,57.1024,78298.0
2020-01-29 15:30:00,60.15,60.2,60.08,60.16,87015.0,57.1214,57.1689,57.0549,57.1309,87015.0
2020-01-29 15:40:00,60.16,60.16,60.02,60.08,133804.0,57.1309,57.1309,56.9979,57.0549,133804.0
2020-01-29 15:50:00,60.08,60.1,59.82,59.82,535861.0,57.0549,57.0739,56.808,56.808,535861.0
2020-01-30 09:30:00,61.54,62.03,61.34,61.86,1026331.0,58.4414,58.9067,58.2515,58.7453,1026331.0
2020-01-30 09:40:00,61.85,61.9,61.29,61.32,414737.0,58.7358,58.7833,58.204,58.2325,414737.0
2020-01-30 09:50:00,61.32,61.33,60.32,60.37,620496.0,58.2325,58.242,57.2828,57.3303,620496.0
2020-01-30 10:00:00,60.36,60.78,60.23,60.55,307988.0,57.3208,57.7197,57.1974,57.5012,307988.0
2020-01-30 10:10:00,60.55,60.68,60.02,60.04,195339.0,57.5012,57.6247,56.9979,57.0169,195339.0
2020-01-30 10:20:00,60.05,60.11,59.83,59.91,301379.0,57.0264,57.0834,56.8175,56.8935,301379.0
2020-01-30 10:30:00,59.91,59.92,59.55,59.61,146842.0,56.8935,56.903,56.5516,56.6086,146842.0
2020-01-30 10:40:00,59.6,59.76,59.45,59.63,169969.0,56.5991,56.751,56.4566,56.6276,169969.0
2020-01-30 10:50:00,59.61,59.66,59.42,59.47,113347.0,56.6086,56.6561,56.4281,56.4756,113347.0
2020-01-30 11:00:00,59.48,59.89,59.46,59.8,172663.0,56.4851,56.8745,56.4661,56.789,172663.0
2020-01-30 11:10:00,59.8,59.98,59.76,59.96,127671.0,56.789,56.9599,56.751,56.941,127671.0
2020-01-30 11:20:00,59.96,60.21,59.93,60.2,209085.0,56.941,57.1784,56.9125,57.1689,209085.0
2020-01-30 11:30:00,60.21,60.44,60.09,60.33,229788.0,57.1784,57.3968,57.0644,57.2923,229788.0
2020-01-30 11:40:00,60.33,60.45,60.22,60.36,142978.0,57.2923,57.4063,57.1879,57.3208,142978.0
2020-01-30 11:50:00,60.37,60.5,60.29,60.29,123685.0,57.3303,57.4538,57.2543,57.2543,123685.0
2020-01-30 12:00:00,60.29,60.32,60.11,60.13,63585.0,57.2543,57.2828,57.0834,57.1024,63585.0
2020-01-30 12:10:00,60.13,60.14,59.96,59.97,106000.0,57.1024,57.1119,56.941,56.9505,106000.0
2020-01-30 12:20:00,59.96,60.01,59.8,59.8,73773.0,56.941,56.9884,56.789,56.789,73773.0
2020-01-30 12:30:00,59.79,59.9,59.62,59.69,126733.0,56.7795,56.884,56.6181,56.6845,126733.0
2020-01-30 12:40:00,59.67,59.78,59.63,59.66,47720.0,56.6656,56.77,56.6276,56.6561,47720.0
2020-01-30 12:50:00,59.66,59.81,59.62,59.79,86233.0,56.6561,56.7985,56.6181,56.7795,86233.0
2020-01-30 13:00:00,59.8,59.89,59.73,59.8,77452.0,56.789,56.8745,56.7225,56.789,77452.0
2020-01-30 13:10:00,59.8,59.87,59.73,59.73,51181.0,56.789,56.8555,56.7225,56.7225,51181.0
2020-01-30 13:20:00,59.73,59.88,59.71,59.88,47272.0,56.7225,56.865,56.7035,56.865,47272.0
2020-01-30 13:30:00,59.88,59.95,59.8,59.82,39461.0,56.865,56.9315,56.789,56.808,39461.0
2020-01-30 13:40:00,59.8,59.97,59.79,59.92,32228.0,56.789,56.9505,56.7795,56.903,32228.0
2020-01-30 13:50:00,59.92,59.98,59.87,59.92,50587.0,56.903,56.9599,56.8555,56.903,50587.0
2020-01-30 14:00:00,59.93,60.02,59.8,60.02,62068.0,56.9125,56.9979,56.789,56.9979,62068.0
2020-01-30 14:10:00,60.04,60.21,60.0,60.21,62898.0,57.0169,57.1784,56.9789,57.1784,62898.0
2020-01-30 14:20:00,60.22,60.25,60.09,60.11,57138.0,57.1879,57.2164,57.0644,57.0834,57138.0
2020-01-30 14:30:00,60.1,60.11,59.97,60.07,48438.0,57.0739,57.0834,56.9505,57.0454,48438.0
2020-01-30 14:40:00,60.07,60.44,59.92,60.01,275893.0,57.0454,57.3968,56.903,56.9884,275893.0
2020-01-30 14:50:00,60.02,60.1,59.83,60.01,205312.0,56.9979,57.0739,56.8175,56.9884,205312.0
2020-01-30 15:00:00,60.01,60.12,59.89,59.9,155758.0,56.9884,57.0929,56.8745,56.884,155758.0
2020-01-30 15:10:00,59.9,60.03,59.86,60.0,154995.0,56.884,57.0074,56.846,56.9789,154995.0
2020-01-30 15:20:00,60.01,60.18,59.98,60.08,175830.0,56.9884,57.1499,56.9599,57.0549,175830.0
2020-01-30 15:30:00,60.08,60.13,59.92,60.03,136211.0,57.0549,57.1024,56.903,57.0074,136211.0
2020-01-30 15:40:00,60.02,60.26,59.99,60.24,377734.0,56.9979,57.2258,56.9694,57.2069,377734.0
2020-01-30 15:50:00,60.24,60.38,60.19,60.2,1039550.0,57.2069,57.3398,57.1594,57.1689,1039550.0
2020-01-31 09:30:00,59.7,59.85,58.7,58.88,463108.0,56.694,56.8365,55.7444,55.9153,463108.0
2020-01-31 09:40:00,58.88,58.88,58.58,58.74,224070.0,55.9153,55.9153,55.6304,55.7824,224070.0
2020-01-31 09:50:00,58.75,58.92,58.6,58.87,234265.0,55.7919,55.9533,55.6494,55.9058,234265.0
2020-01-31 10:00:00,58.86,58.86,58.21,58.23,333616.0,55.8963,55.8963,55.2791,55.2981,333616.0
2020-01-31 10:10:00,58.22,58.36,57.98,58.15,300501.0,55.2886,55.4215,55.0607,55.2221,300501.0
2020-01-31 10:20:00,58.14,58.17,57.84,57.85,254734.0,55.2126,55.2411,54.9277,54.9372,254734.0
2020-01-31 10:30:00,57.85,58.45,57.82,58.3,196027.0,54.9372,55.507,54.9087,55.3645,196027.0
2020-01-31 10:40:00,58.31,58.44,58.04,58.14,211454.0,55.374,55.4975,55.1176,55.2126,211454.0
2020-01-31 10:50:00,58.13,58.17,58.0,58.1,156282.0,55.2031,55.2411,55.0796,55.1746,156282.0
2020-01-31 11:00:00,58.09,58.24,57.98,58.08,147283.0,55.1651,55.3076,55.0607,55.1556,147283.0
2020-01-31 11:10:00,58.07,58.21,57.82,58.14,130856.0,55.1461,55.2791,54.9087,55.2126,130856.0
2020-01-31 11:20:00,58.14,58.18,57.96,58.0,91981.0,55.2126,55.2506,55.0417,55.0796,91981.0
2020-01-31 11:30:00,58.0,58.17,57.92,58.04,140180.0,55.0796,55.2411,55.0037,55.1176,140180.0
2020-01-31 11:40:00,58.04,58.5,58.04,58.45,135379.0,55.1176,55.5545,55.1176,55.507,135379.0
2020-01-31 11:50:00,58.45,58.66,58.37,58.66,129178.0,55.507,55.7064,55.431,55.7064,129178.0
2020-01-31 12:00:00,58.65,58.68,58.56,58.6,94689.0,55.6969,55.7254,55.6114,55.6494,94689.0
2020-01-31 12:10:00,58.6,58.66,58.33,58.37,68780.0,55.6494,55.7064,55.393,55.431,68780.0
2020-01-31 12:20:00,58.36,58.46,58.24,58.42,62065.0,55.4215,55.5165,55.3076,55.4785,62065.0
2020-01-31 12:30:00,58.42,58.42,58.11,58.13,85458.0,55.4785,55.4785,55.1841,55.2031,85458.0
2020-01-31 12:40:00,58.12,58.38,58.09,58.22,107019.0,55.1936,55.4405,55.1651,55.2886,107019.0
2020-01-31 12:50:00,58.22,58.3,58.07,58.24,168578.0,55.2886,55.3645,55.1461,55.3076,168578.0
2020-01-31 13:00:00,58.22,58.38,58.2,58.26,63378.0,55.2886,55.4405,55.2696,55.3266,63378.0
2020-01-31 13:10:00,58.27,58.28,58.09,58.17,92047.0,55.336,55.3455,55.1651,55.2411,92047.0
2020-01-31 13:20:00,58.15,58.31,58.1,58.3,81899.0,55.2221,55.374,55.1746,55.3645,81899.0
2020-01-31 13:30:00,58.3,58.3,58.14,58.26,117872.0,55.3645,55.3645,55.2126,55.3266,117872.0
2020-01-31 13:40:00,58.26,58.3,58.11,58.22,93934.0,55.3266,55.3645,55.1841,55.2886,93934.0
2020-01-31 13:50:00,58.22,58.42,58.14,58.33,108030.0,55.2886,55.4785,55.2126,55.393,108030.0
2020-01-31 14:00:00,58.33,58.45,58.25,58.34,164518.0,55.393,55.507,55.3171,55.4025,164518.0
2020-01-31 14:10:00,58.34,58.36,58.17,58.23,72878.0,55.4025,55.4215,55.2411,55.2981,72878.0
2020-01-31 14:20:00,58.23,58.24,58.03,58.07,140864.0,55.2981,55.3076,55.1081,55.1461,140864.0
2020-01-31 14:30:00,58.06,58.28,58.03,58.2,106871.0,55.1366,55.3455,55.1081,55.2696,106871.0
2020-01-31 14:40:00,58.2,58.22,58.09,58.09,85382.0,55.2696,55.2886,55.1651,55.1651,85382.0
2020-01-31 14:50:00,58.09,58.2,58.02,58.02,131078.0,55.1651,55.2696,55.0986,55.0986,131078.0
2020-01-31 15:00:00,58.03,58.1,57.78,57.85,219241.0,55.1081,55.1746,54.8707,54.9372,219241.0
2020-01-31 15:10:00,57.85,57.91,57.74,57.85,146494.0,54.9372,54.9942,54.8327,54.9372,146494.0
2020-01-31 15:20:00,57.85,57.98,57.77,57.8,153244.0,54.9372,55.0607,54.8612,54.8897,153244.0
2020-01-31 15:30:00,57.8,57.81,57.56,57.58,170337.0,54.8897,54.8992,54.6618,54.6808,170337.0
2020-01-31 15:40:00,57.59,57.9,57.53,57.83,410145.0,54.6903,54.9847,54.6333,54.9182,410145.0
2020-01-31 15:50:00,57.83,58.13,57.81,57.99,1015610.0,54.9182,55.2031,54.8992,55.0701,1015610.0
2020-02-03 09:30:00,58.66,60.25,58.66,60.07,738408.0,55.7064,57.2164,55.7064,57.0454,738408.0
2020-02-03 09:40:00,60.06,60.11,59.41,59.44,290160.0,57.0359,57.0834,56.4186,56.4471,290160.0
2020-02-03 09:50:00,59.44,59.84,59.43,59.83,208032.0,56.4471,56.827,56.4376,56.8175,208032.0
2020-02-03 10:00:00,59.84,60.06,59.62,59.94,236124.0,56.827,57.0359,56.6181,56.922,236124.0
2020-02-03 10:10:00,59.93,60.02,59.6,59.7,130805.0,56.9125,56.9979,56.5991,56.694,130805.0
2020-02-03 10:20:00,59.7,59.83,59.61,59.8,95895.0,56.694,56.8175,56.6086,56.789,95895.0
2020-02-03 10:30:00,59.8,59.88,59.56,59.78,107971.0,56.789,56.865,56.5611,56.77,107971.0
2020-02-03 10:40:00,59.78,59.92,59.75,59.84,147797.0,56.77,56.903,56.7415,56.827,147797.0
2020-02-03 10:50:00,59.83,59.87,59.54,59.65,124395.0,56.8175,56.8555,56.5421,56.6466,124395.0
2020-02-03 11:00:00,59.65,59.7,59.53,59.66,57022.0,56.6466,56.694,56.5326,56.6561,57022.0
2020-02-03 11:10:00,59.66,59.69,59.39,59.5,70052.0,56.6561,56.6845,56.3997,56.5041,70052.0
2020-02-03 11:20:00,59.5,59.58,59.37,59.38,80288.0,56.5041,56.5801,56.3807,56.3902,80288.0
2020-02-03 11:30:00,59.38,59.53,59.31,59.32,75711.0,56.3902,56.5326,56.3237,56.3332,75711.0
2020-02-03 11:40:00,59.32,59.42,59.29,59.39,123722.0,56.3332,56.4281,56.3047,56.3997,123722.0
2020-02-03 11:50:00,59.38,59.58,59.36,59.53,117244.0,56.3902,56.5801,56.3712,56.5326,117244.0
2020-02-03 12:00:00,59.52,59.62,59.5,59.54,80784.0,56.5231,56.6181,56.5041,56.5421,80784.0
2020-02-03 12:10:00,59.56,59.95,59.5,59.92,182492.0,56.5611,56.9315,56.5041,56.903,182492.0
2020-02-03 12:20:00,59.93,60.01,59.9,59.94,96587.0,56.9125,56.9884,56.884,56.922,96587.0
2020-02-03 12:30:00,59.95,59.98,59.79,59.85,117463.0,56.9315,56.9599,56.7795,56.8365,117463.0
2020-02-03 12:40:00,59.85,60.02,59.79,60.01,96320.0,56.8365,56.9979,56.7795,56.9884,96320.0
2020-02-03 12:50:00,60.01,60.09,60.0,60.05,94161.0,56.9884,57.0644,56.9789,57.0264,94161.0
2020-02-03 13:00:00,60.05,60.07,59.99,60.01,82229.0,57.0264,57.0454,56.9694,56.9884,82229.0
2020-02-03 13:10:00,60.01,60.03,59.95,59.96,226577.0,56.9884,57.0074,56.9315,56.941,226577.0
2020-02-03 13:20:00,59.96,60.08,59.92,59.93,73911.0,56.941,57.0549,56.903,56.9125,73911.0
2020-02-03 13:30:00,59.92,60.0,59.79,59.91,133633.0,56.903,56.9789,56.7795,56.8935,133633.0
2020-02-03 13:40:00,59.9,59.96,59.88,59.95,95883.0,56.884,56.941,56.865,56.9315,95883.0
2020-02-03 13:50:00,59.95,59.96,59.78,59.94,75284.0,56.9315,56.941,56.77,56.922,75284.0
2020-02-03 14:00:00,59.93,59.93,59.74,59.76,82382.0,56.9125,56.9125,56.732,56.751,82382.0
2020-02-03 14:10:00,59.75,59.83,59.74,59.79,74178.0,56.7415,56.8175,56.732,56.7795,74178.0
2020-02-03 14:20:00,59.8,59.87,59.78,59.83,56241.0,56.789,56.8555,56.77,56.8175,56241.0
2020-02-03 14:30:00,59.83,59.88,59.79,59.85,48206.0,56.8175,56.865,56.7795,56.8365,48206.0
2020-02-03 14:40:00,59.84,59.93,59.82,59.92,39023.0,56.827,56.9125,56.808,56.903,39023.0
2020-02-03 14:50:00,59.92,59.94,59.89,59.9,54211.0,56.903,56.922,56.8745,56.884,54211.0
2020-02-03 15:00:00,59.89,59.97,59.89,59.92,58692.0,56.8745,56.9505,56.8745,56.903,58692.0
2020-02-03 15:10:00,59.92,59.94,59.87,59.91,246483.0,56.903,56.922,56.8555,56.8935,246483.0
2020-02-03 15:20:00,59.9,60.05,59.86,60.0,211357.0,56.884,57.0264,56.846,56.9789,211357.0
2020-02-03 15:30:00,59.99,60.0,59.86,59.87,185948.0,56.9694,56.9789,56.846,56.8555,185948.0
2020-02-03 15:40:00,59.87,59.92,59.76,59.78,242573.0,56.8555,56.903,56.751,56.77,242573.0
2020-02-03 15:50:00,59.78,59.81,59.65,59.72,638258.0,56.77,56.7985,56.6466,56.713,638258.0
2020-02-04 09:30:00,61.41,61.99,61.19,61.23,697244.0,58.3179,58.8687,58.109,58.147,697244.0
2020-02-04 09:40:00,61.23,62.09,61.23,61.85,302523.0,58.147,58.9637,58.147,58.7358,302523.0
2020-02-04 09:50:00,61.84,61.95,61.65,61.88,197716.0,58.7263,58.8308,58.5459,58.7643,197716.0
2020-02-04 10:00:00,61.88,62.26,61.77,62.22,272608.0,58.7643,59.1251,58.6598,59.0872,272608.0
2020-02-04 10:10:00,62.21,62.27,62.02,62.18,266812.0,59.0777,59.1346,58.8972,59.0492,266812.0
2020-02-04 10:20:00,62.18,62.36,62.16,62.31,198023.0,59.0492,59.2201,59.0302,59.1726,198023.0
2020-02-04 10:30:00,62.3,62.44,62.25,62.41,313436.0,59.1631,59.2961,59.1157,59.2676,313436.0
2020-02-04 10:40:00,62.4,62.7,62.4,62.68,211817.0,59.2581,59.543,59.2581,59.524,211817.0
2020-02-04 10:50:00,62.68,62.8,62.61,62.8,346053.0,59.524,59.638,59.4575,59.638,346053.0
2020-02-04 11:00:00,62.78,62.87,62.65,62.67,336083.0,59.619,59.7044,59.4955,59.5145,336083.0
2020-02-04 11:10:00,62.66,62.77,62.55,62.7,408599.0,59.505,59.6095,59.4005,59.543,408599.0
2020-02-04 11:20:00,62.71,62.99,62.6,62.99,112500.0,59.5525,59.8184,59.448,59.8184,112500.0
2020-02-04 11:30:00,62.98,63.49,62.97,63.38,353518.0,59.8089,60.2932,59.7994,60.1888,353518.0
2020-02-04 11:40:00,63.37,63.37,63.21,63.31,168693.0,60.1793,60.1793,60.0273,60.1223,168693.0
2020-02-04 11:50:00,63.33,63.37,63.23,63.3,129249.0,60.1413,60.1793,60.0463,60.1128,129249.0
2020-02-04 12:00:00,63.3,63.6,63.27,63.57,192976.0,60.1128,60.3977,60.0843,60.3692,192976.0
2020-02-04 12:10:00,63.57,63.65,63.25,63.25,224331.0,60.3692,60.4452,60.0653,60.0653,224331.0
2020-02-04 12:20:00,63.26,63.36,63.25,63.29,117470.0,60.0748,60.1698,60.0653,60.1033,117470.0
2020-02-04 12:30:00,63.29,63.31,63.2,63.3,109052.0,60.1033,60.1223,60.0178,60.1128,109052.0
2020-02-04 12:40:00,63.3,63.39,63.21,63.21,89705.0,60.1128,60.1983,60.0273,60.0273,89705.0
2020-02-04 12:50:00,63.21,63.24,63.04,63.13,209323.0,60.0273,60.0558,59.8659,59.9513,209323.0
2020-02-04 13:00:00,63.15,63.16,63.04,63.07,250443.0,59.9703,59.9798,59.8659,59.8944,250443.0
2020-02-04 13:10:00,63.08,63.18,63.07,63.18,102026.0,59.9039,59.9988,59.8944,59.9988,102026.0
2020-02-04 13:20:00,63.18,63.24,63.09,63.2,89939.0,59.9988,60.0558,59.9134,60.0178,89939.0
2020-02-04 13:30:00,63.2,63.43,63.2,63.36,272208.0,60.0178,60.2362,60.0178,60.1698,272208.0
2020-02-04 13:40:00,63.35,63.44,63.29,63.4,148351.0,60.1603,60.2457,60.1033,60.2077,148351.0
2020-02-04 13:50:00,63.4,63.46,63.37,63.4,497214.0,60.2077,60.2647,60.1793,60.2077,497214.0
2020-02-04 14:00:00,63.41,63.42,63.25,63.25,104510.0,60.2172,60.2267,60.0653,60.0653,104510.0
2020-02-04 14:10:00,63.25,63.35,63.19,63.24,105427.0,60.0653,60.1603,60.0083,60.0558,105427.0
2020-02-04 14:20:00,63.24,63.27,63.19,63.19,69999.0,60.0558,60.0843,60.0083,60.0083,69999.0
2020-02-04 14:30:00,63.2,63.3,63.17,63.2,99707.0,60.0178,60.1128,59.9893,60.0178,99707.0
2020-02-04 14:40:00,63.2,63.29,63.2,63.22,65642.0,60.0178,60.1033,60.0178,60.0368,65642.0
2020-02-04 14:50:00,63.22,63.27,63.19,63.21,88436.0,60.0368,60.0843,60.0083,60.0273,88436.0
2020-02-04 15:00:00,63.21,63.35,63.2,63.28,148095.0,60.0273,60.1603,60.0178,60.0938,148095.0
2020-02-04 15:10:00,63.28,63.32,63.07,63.12,122326.0,60.0938,60.1318,59.8944,59.9418,122326.0
2020-02-04 15:20:00,63.12,63.18,63.05,63.1,128441.0,59.9418,59.9988,59.8754,59.9229,128441.0
2020-02-04 15:30:00,63.1,63.19,62.99,63.05,338356.0,59.9229,60.0083,59.8184,59.8754,338356.0
2020-02-04 15:40:00,63.05,63.17,62.99,63.14,521635.0,59.8754,59.9893,59.8184,59.9608,521635.0
2020-02-04 15:50:00,63.13,63.14,62.87,63.01,999352.0,59.9513,59.9608,59.7044,59.8374,999352.0
2020-02-05 09:30:00,63.98,64.45,63.18,63.29,708844.0,60.7585,61.2049,59.9988,60.1033,708844.0
2020-02-05 09:40:00,63.25,63.91,63.06,63.78,265295.0,60.0653,60.6921,59.8849,60.5686,265295.0
2020-02-05 09:50:00,63.76,63.93,63.39,63.53,272187.0,60.5496,60.7111,60.1983,60.3312,272187.0
2020-02-05 10:00:00,63.53,63.68,63.38,63.46,160754.0,60.3312,60.4736,60.1888,60.2647,160754.0
2020-02-05 10:10:00,63.46,63.58,63.08,63.11,330987.0,60.2647,60.3787,59.9039,59.9323,330987.0
2020-02-05 10:20:00,63.12,63.34,63.01,63.17,150191.0,59.9418,60.1508,59.8374,59.9893,150191.0
2020-02-05 10:30:00,63.14,63.4,63.07,63.23,129565.0,59.9608,60.2077,59.8944,60.0463,129565.0
2020-02-05 10:40:00,63.22,63.42,63.15,63.32,149498.0,60.0368,60.2267,59.9703,60.1318,149498.0
2020-02-05 10:50:00,63.31,63.43,63.27,63.31,135657.0,60.1223,60.2362,60.0843,60.1223,135657.0
2020-02-05 11:00:00,63.32,63.42,63.28,63.29,72420.0,60.1318,60.2267,60.0938,60.1033,72420.0
2020-02-05 11:10:00,63.27,63.29,63.15,63.18,89115.0,60.0843,60.1033,59.9703,59.9988,89115.0
2020-02-05 11:20:00,63.17,63.18,62.94,63.01,134029.0,59.9893,59.9988,59.7709,59.8374,134029.0
2020-02-05 11:30:00,63.01,63.22,63.0,63.12,86892.0,59.8374,60.0368,59.8279,59.9418,86892.0
2020-02-05 11:40:00,63.11,63.12,62.87,63.09,469711.0,59.9323,59.9418,59.7044,59.9134,469711.0
2020-02-05 11:50:00,63.1,63.38,63.0,63.34,114254.0,59.9229,60.1888,59.8279,60.1508,114254.0
2020-02-05 12:00:00,63.33,63.5,63.28,63.5,84238.0,60.1413,60.3027,60.0938,60.3027,84238.0
2020-02-05 12:10:00,63.5,63.52,63.4,63.44,99916.0,60.3027,60.3217,60.2077,60.2457,99916.0
2020-02-05 12:20:00,63.44,63.68,63.43,63.62,88943.0,60.2457,60.4736,60.2362,60.4167,88943.0
2020-02-05 12:30:00,63.61,63.78,63.61,63.64,81724.0,60.4072,60.5686,60.4072,60.4357,81724.0
2020-02-05 12:40:00,63.64,63.68,63.54,63.55,48966.0,60.4357,60.4736,60.3407,60.3502,48966.0
2020-02-05 12:50:00,63.55,63.66,63.52,63.55,58438.0,60.3502,60.4547,60.3217,60.3502,58438.0
2020-02-05 13:00:00,63.54,63.59,63.46,63.53,45123.0,60.3407,60.3882,60.2647,60.3312,45123.0
2020-02-05 13:10:00,63.53,63.57,63.41,63.43,47017.0,60.3312,60.3692,60.2172,60.2362,47017.0
2020-02-05 13:20:00,63.44,63.57,63.44,63.57,47453.0,60.2457,60.3692,60.2457,60.3692,47453.0
2020-02-05 13:30:00,63.55,63.63,63.51,63.52,88851.0,60.3502,60.4262,60.3122,60.3217,88851.0
2020-02-05 13:40:00,63.53,63.53,63.39,63.42,50088.0,60.3312,60.3312,60.1983,60.2267,50088.0
2020-02-05 13:50:00,63.42,63.43,63.32,63.32,42280.0,60.2267,60.2362,60.1318,60.1318,42280.0
2020-02-05 14:00:00,63.32,63.34,63.16,63.22,74515.0,60.1318,60.1508,59.9798,60.0368,74515.0
2020-02-05 14:10:00,63.22,63.24,63.08,63.2,93678.0,60.0368,60.0558,59.9039,60.0178,93678.0
2020-02-05 14:20:00,63.2,63.32,63.19,63.26,72647.0,60.0178,60.1318,60.0083,60.0748,72647.0
2020-02-05 14:30:00,63.25,63.33,63.15,63.29,119734.0,60.0653,60.1413,59.9703,60.1033,119734.0
2020-02-05 14:40:00,63.28,63.46,63.28,63.45,64643.0,60.0938,60.2647,60.0938,60.2552,64643.0
2020-02-05 14:50:00,63.44,63.64,63.43,63.62,98424.0,60.2457,60.4357,60.2362,60.4167,98424.0
2020-02-05 15:00:00,63.61,63.76,63.57,63.69,98891.0,60.4072,60.5496,60.3692,60.4831,98891.0
2020-02-05 15:10:00,63.68,63.69,63.58,63.63,90667.0,60.4736,60.4831,60.3787,60.4262,90667.0
2020-02-05 15:20:00,63.64,63.72,63.58,63.63,131167.0,60.4357,60.5116,60.3787,60.4262,131167.0
2020-02-05 15:30:00,63.64,63.68,63.54,63.62,154098.0,60.4357,60.4736,60.3407,60.4167,154098.0
2020-02-05 15:40:00,63.61,63.75,63.59,63.66,250842.0,60.4072,60.5401,60.3882,60.4547,250842.0
2020-02-05 15:50:00,63.66,63.89,63.59,63.8,1018623.0,60.4547,60.6731,60.3882,60.5876,1018623.0
2020-02-06 09:30:00,64.02,64.16,63.83,64.02,291705.0,60.7965,60.9295,60.6161,60.7965,291705.0
2020-02-06 09:40:00,64.02,64.1,63.05,63.15,326783.0,60.7965,60.8725,59.8754,59.9703,326783.0
2020-02-06 09:50:00,63.16,63.49,63.05,63.45,177874.0,59.9798,60.2932,59.8754,60.2552,177874.0
2020-02-06 10:00:00,63.47,63.7,63.44,63.7,101899.0,60.2742,60.4926,60.2457,60.4926,101899.0
2020-02-06 10:10:00,63.68,63.76,63.43,63.45,158306.0,60.4736,60.5496,60.2362,60.2552,158306.0
2020-02-06 10:20:00,63.45,63.51,63.23,63.23,99720.0,60.2552,60.3122,60.0463,60.0463,99720.0
2020-02-06 10:30:00,63.23,63.41,63.15,63.28,88072.0,60.0463,60.2172,59.9703,60.0938,88072.0
2020-02-06 10:40:00,63.29,63.43,63.25,63.35,122144.0,60.1033,60.2362,60.0653,60.1603,122144.0
2020-02-06 10:50:00,63.37,63.38,63.26,63.36,59004.0,60.1793,60.1888,60.0748,60.1698,59004.0
2020-02-06 11:00:00,63.36,63.48,63.29,63.45,76621.0,60.1698,60.2837,60.1033,60.2552,76621.0
2020-02-06 11:10:00,63.45,63.63,63.45,63.55,100847.0,60.2552,60.4262,60.2552,60.3502,100847.0
2020-02-06 11:20:00,63.54,63.59,63.49,63.55,44085.0,60.3407,60.3882,60.2932,60.3502,44085.0
2020-02-06 11:30:00,63.56,63.59,63.5,63.53,43561.0,60.3597,60.3882,60.3027,60.3312,43561.0
2020-02-06 11:40:00,63.5,63.55,63.44,63.49,46127.0,60.3027,60.3502,60.2457,60.2932,46127.0
2020-02-06 11:50:00,63.48,63.52,63.39,63.42,28068.0,60.2837,60.3217,60.1983,60.2267,28068.0
2020-02-06 12:00:00,63.4,63.54,63.39,63.47,63625.0,60.2077,60.3407,60.1983,60.2742,63625.0
2020-02-06 12:10:00,63.46,63.49,63.35,63.45,33246.0,60.2647,60.2932,60.1603,60.2552,33246.0
2020-02-06 12:20:00,63.45,63.51,63.43,63.48,33303.0,60.2552,60.3122,60.2362,60.2837,33303.0
2020-02-06 12:30:00,63.45,63.62,63.45,63.58,26774.0,60.2552,60.4167,60.2552,60.3787,26774.0
2020-02-06 12:40:00,63.58,63.59,63.5,63.52,30543.0,60.3787,60.3882,60.3027,60.3217,30543.0
2020-02-06 12:50:00,63.52,63.57,63.5,63.5,47661.0,60.3217,60.3692,60.3027,60.3027,47661.0
2020-02-06 13:00:00,63.5,63.53,63.47,63.49,32716.0,60.3027,60.3312,60.2742,60.2932,32716.0
2020-02-06 13:10:00,63.48,63.51,63.39,63.5,115494.0,60.2837,60.3122,60.1983,60.3027,115494.0
2020-02-06 13:20:00,63.51,63.57,63.44,63.47,29818.0,60.3122,60.3692,60.2457,60.2742,29818.0
2020-02-06 13:30:00,63.47,63.51,63.43,63.45,16771.0,60.2742,60.3122,60.2362,60.2552,16771.0
2020-02-06 13:40:00,63.46,63.46,63.37,63.43,119337.0,60.2647,60.2647,60.1793,60.2362,119337.0
2020-02-06 13:50:00,63.43,63.5,63.43,63.49,19728.0,60.2362,60.3027,60.2362,60.2932,19728.0
2020-02-06 14:00:00,63.48,63.54,63.47,63.53,26996.0,60.2837,60.3407,60.2742,60.3312,26996.0
2020-02-06 14:10:00,63.53,63.53,63.44,63.44,26465.0,60.3312,60.3312,60.2457,60.2457,26465.0
2020-02-06 14:20:00,63.43,63.44,63.36,63.43,24987.0,60.2362,60.2457,60.1698,60.2362,24987.0
2020-02-06 14:30:00,63.44,63.46,63.35,63.36,42841.0,60.2457,60.2647,60.1603,60.1698,42841.0
2020-02-06 14:40:00,63.36,63.39,63.31,63.34,32387.0,60.1698,60.1983,60.1223,60.1508,32387.0
2020-02-06 14:50:00,63.34,63.36,63.15,63.16,48844.0,60.1508,60.1698,59.9703,59.9798,48844.0
2020-02-06 15:00:00,63.16,63.28,63.16,63.26,52591.0,59.9798,60.0938,59.9798,60.0748,52591.0
2020-02-06 15:10:00,63.25,63.26,63.16,63.17,51803.0,60.0653,60.0748,59.9798,59.9893,51803.0
2020-02-06 15:20:00,63.17,63.28,63.1,63.26,135510.0,59.9893,60.0938,59.9229,60.0748,135510.0
2020-02-06 15:30:00,63.27,63.32,63.2,63.26,307893.0,60.0843,60.1318,60.0178,60.0748,307893.0
2020-02-06 15:40:00,63.26,63.35,63.17,63.18,144740.0,60.0748,60.1603,59.9893,59.9988,144740.0
2020-02-06 15:50:00,63.18,63.25,63.12,63.21,397489.0,59.9988,60.0653,59.9418,60.0273,397489.0
2020-02-07 09:30:00,62.75,62.98,62.37,62.43,292285.0,59.5905,59.8089,59.2296,59.2866,292285.0
2020-02-07 09:40:00,62.45,62.6,62.36,62.45,240018.0,59.3056,59.448,59.2201,59.3056,240018.0
2020-02-07 09:50:00,62.46,62.53,62.25,62.27,110213.0,59.3151,59.3816,59.1157,59.1346,110213.0
2020-02-07 10:00:00,62.26,62.29,61.94,61.94,171443.0,59.1251,59.1536,58.8213,58.8213,171443.0
2020-02-07 10:10:00,61.95,61.99,61.79,61.85,78874.0,58.8308,58.8687,58.6788,58.7358,78874.0
2020-02-07 10:20:00,61.85,62.16,61.84,62.0,118497.0,58.7358,59.0302,58.7263,58.8782,118497.0
2020-02-07 10:30:00,61.98,62.28,61.97,62.21,116606.0,58.8592,59.1441,58.8497,59.0777,116606.0
2020-02-07 10:40:00,62.2,62.41,62.2,62.33,52622.0,59.0682,59.2676,59.0682,59.1916,52622.0
2020-02-07 10:50:00,62.34,62.4,62.29,62.31,36947.0,59.2011,59.2581,59.1536,59.1726,36947.0
2020-02-07 11:00:00,62.3,62.33,62.15,62.17,60451.0,59.1631,59.1916,59.0207,59.0397,60451.0
2020-02-07 11:10:00,62.17,62.19,62.11,62.15,51064.0,59.0397,59.0587,58.9827,59.0207,51064.0
2020-02-07 11:20:00,62.15,62.19,62.1,62.1,63061.0,59.0207,59.0587,58.9732,58.9732,63061.0
2020-02-07 11:30:00,62.1,62.26,62.08,62.16,93447.0,58.9732,59.1251,58.9542,59.0302,93447.0
2020-02-07 11:40:00,62.15,62.22,62.04,62.04,46814.0,59.0207,59.0872,58.9162,58.9162,46814.0
2020-02-07 11:50:00,62.07,62.09,61.98,62.09,72584.0,58.9447,58.9637,58.8592,58.9637,72584.0
2020-02-07 12:00:00,62.09,62.25,62.07,62.19,82236.0,58.9637,59.1157,58.9447,59.0587,82236.0
2020-02-07 12:10:00,62.18,62.26,62.13,62.21,67215.0,59.0492,59.1251,59.0017,59.0777,67215.0
2020-02-07 12:20:00,62.21,62.26,62.18,62.22,34084.0,59.0777,59.1251,59.0492,59.0872,34084.0
2020-02-07 12:30:00,62.21,62.3,62.19,62.3,27436.0,59.0777,59.1631,59.0587,59.1631,27436.0
2020-02-07 12:40:00,62.3,62.32,62.25,62.27,43020.0,59.1631,59.1821,59.1157,59.1346,43020.0
2020-02-07 12:50:00,62.27,62.27,62.17,62.17,59486.0,59.1346,59.1346,59.0397,59.0397,59486.0
2020-02-07 13:00:00,62.17,62.17,62.03,62.03,45703.0,59.0397,59.0397,58.9067,58.9067,45703.0
2020-02-07 13:10:00,62.02,62.04,61.95,61.98,77116.0,58.8972,58.9162,58.8308,58.8592,77116.0
2020-02-07 13:20:00,61.98,62.11,61.96,62.08,43538.0,58.8592,58.9827,58.8403,58.9542,43538.0
2020-02-07 13:30:00,62.07,62.17,61.97,62.04,110162.0,58.9447,59.0397,58.8497,58.9162,110162.0
2020-02-07 13:40:00,62.05,62.13,62.05,62.07,62422.0,58.9257,59.0017,58.9257,58.9447,62422.0
2020-02-07 13:50:00,62.07,62.12,61.92,61.98,99949.0,58.9447,58.9922,58.8023,58.8592,99949.0
2020-02-07 14:00:00,61.97,61.99,61.78,61.84,121142.0,58.8497,58.8687,58.6693,58.7263,121142.0
2020-02-07 14:10:00,61.84,61.86,61.63,61.73,169553.0,58.7263,58.7453,58.5269,58.6218,169553.0
2020-02-07 14:20:00,61.72,61.87,61.7,61.82,154585.0,58.6123,58.7548,58.5933,58.7073,154585.0
2020-02-07 14:30:00,61.83,61.9,61.75,61.77,87783.0,58.7168,58.7833,58.6408,58.6598,87783.0
2020-02-07 14:40:00,61.77,61.89,61.75,61.79,109156.0,58.6598,58.7738,58.6408,58.6788,109156.0
2020-02-07 14:50:00,61.78,61.93,61.75,61.91,64172.0,58.6693,58.8118,58.6408,58.7928,64172.0
2020-02-07 15:00:00,61.91,61.95,61.86,61.88,78933.0,58.7928,58.8308,58.7453,58.7643,78933.0
2020-02-07 15:10:00,61.88,61.92,61.85,61.9,67619.0,58.7643,58.8023,58.7358,58.7833,67619.0
2020-02-07 15:20:00,61.9,61.91,61.8,61.9,98824.0,58.7833,58.7928,58.6883,58.7833,98824.0
2020-02-07 15:30:00,61.9,61.92,61.78,61.81,126152.0,58.7833,58.8023,58.6693,58.6978,126152.0
2020-02-07 15:40:00,61.79,61.9,61.78,61.85,178714.0,58.6788,58.7833,58.6693,58.7358,178714.0
2020-02-07 15:50:00,61.85,61.87,61.64,61.72,721416.0,58.7358,58.7548,58.5364,58.6123,721416.0
2020-02-10 09:30:00,61.32,62.36,61.08,62.16,427094.0,58.2325,59.2201,58.0046,59.0302,427094.0
2020-02-10 09:40:00,62.19,62.24,61.84,61.91,117089.0,59.0587,59.1062,58.7263,58.7928,117089.0
2020-02-10 09:50:00,61.93,62.16,61.83,62.15,72599.0,58.8118,59.0302,58.7168,59.0207,72599.0
2020-02-10 10:00:00,62.15,62.18,62.01,62.18,89800.0,59.0207,59.0492,58.8877,59.0492,89800.0
2020-02-10 10:10:00,62.18,62.21,61.98,62.08,98346.0,59.0492,59.0777,58.8592,58.9542,98346.0
2020-02-10 10:20:00,62.1,62.3,62.06,62.27,246193.0,58.9732,59.1631,58.9352,59.1346,246193.0
2020-02-10 10:30:00,62.26,62.26,62.11,62.2,105355.0,59.1251,59.1251,58.9827,59.0682,105355.0
2020-02-10 10:40:00,62.19,62.27,62.16,62.21,79794.0,59.0587,59.1346,59.0302,59.0777,79794.0
2020-02-10 10:50:00,62.23,62.25,62.06,62.14,75580.0,59.0967,59.1157,58.9352,59.0112,75580.0
2020-02-10 11:00:00,62.15,62.16,62.01,62.05,122717.0,59.0207,59.0302,58.8877,58.9257,122717.0
2020-02-10 11:10:00,62.04,62.09,62.0,62.06,40432.0,58.9162,58.9637,58.8782,58.9352,40432.0
2020-02-10 11:20:00,62.07,62.17,62.06,62.17,39873.0,58.9447,59.0397,58.9352,59.0397,39873.0
2020-02-10 11:30:00,62.15,62.3,62.15,62.23,88061.0,59.0207,59.1631,59.0207,59.0967,88061.0
2020-02-10 11:40:00,62.23,62.35,62.17,62.33,67855.0,59.0967,59.2106,59.0397,59.1916,67855.0
2020-02-10 11:50:00,62.32,62.39,62.27,62.36,66330.0,59.1821,59.2486,59.1346,59.2201,66330.0
2020-02-10 12:00:00,62.35,62.37,62.24,62.28,47927.0,59.2106,59.2296,59.1062,59.1441,47927.0
2020-02-10 12:10:00,62.28,62.3,62.19,62.2,36562.0,59.1441,59.1631,59.0587,59.0682,36562.0
2020-02-10 12:20:00,62.19,62.21,62.14,62.19,37357.0,59.0587,59.0777,59.0112,59.0587,37357.0
2020-02-10 12:30:00,62.18,62.21,62.05,62.12,35089.0,59.0492,59.0777,58.9257,58.9922,35089.0
2020-02-10 12:40:00,62.11,62.15,62.08,62.1,30892.0,58.9827,59.0207,58.9542,58.9732,30892.0
2020-02-10 12:50:00,62.1,62.15,62.08,62.09,33868.0,58.9732,59.0207,58.9542,58.9637,33868.0
2020-02-10 13:00:00,62.09,62.14,62.08,62.14,39272.0,58.9637,59.0112,58.9542,59.0112,39272.0
2020-02-10 13:10:00,62.14,62.14,62.06,62.08,39280.0,59.0112,59.0112,58.9352,58.9542,39280.0
2020-02-10 13:20:00,62.07,62.13,62.04,62.1,42067.0,58.9447,59.0017,58.9162,58.9732,42067.0
2020-02-10 13:30:00,62.1,62.18,62.07,62.09,45730.0,58.9732,59.0492,58.9447,58.9637,45730.0
2020-02-10 13:40:00,62.09,62.11,62.02,62.06,33564.0,58.9637,58.9827,58.8972,58.9352,33564.0
2020-02-10 13:50:00,62.05,62.1,62.04,62.05,45495.0,58.9257,58.9732,58.9162,58.9257,45495.0
2020-02-10 14:00:00,62.05,62.15,62.02,62.13,46828.0,58.9257,59.0207,58.8972,59.0017,46828.0
2020-02-10 14:10:00,62.13,62.21,62.13,62.18,39767.0,59.0017,59.0777,59.0017,59.0492,39767.0
2020-02-10 14:20:00,62.18,62.28,62.18,62.24,45285.0,59.0492,59.1441,59.0492,59.1062,45285.0
2020-02-10 14:30:00,62.24,62.32,62.24,62.29,50574.0,59.1062,59.1821,59.1062,59.1536,50574.0
2020-02-10 14:40:00,62.29,62.37,62.28,62.35,45236.0,59.1536,59.2296,59.1441,59.2106,45236.0
2020-02-10 14:50:00,62.36,62.41,62.35,62.4,41954.0,59.2201,59.2676,59.2106,59.2581,41954.0
2020-02-10 15:00:00,62.41,62.65,62.4,62.61,98905.0,59.2676,59.4955,59.2581,59.4575,98905.0
2020-02-10 15:10:00,62.61,62.76,62.61,62.74,201866.0,59.4575,59.6,59.4575,59.581,201866.0
2020-02-10 15:20:00,62.74,62.83,62.71,62.8,175061.0,59.581,59.6664,59.5525,59.638,175061.0
2020-02-10 15:30:00,62.81,62.85,62.74,62.82,121833.0,59.6475,59.6854,59.581,59.657,121833.0
2020-02-10 15:40:00,62.81,62.83,62.69,62.73,168350.0,59.6475,59.6664,59.5335,59.5715,168350.0
2020-02-10 15:50:00,62.73,62.96,62.7,62.94,533565.0,59.5715,59.7899,59.543,59.7709,533565.0
2020-02-11 09:30:00,63.5,64.0,63.34,63.52,392873.0,60.3027,60.7775,60.1508,60.3217,392873.0
2020-02-11 09:40:00,63.51,64.03,63.43,64.02,187536.0,60.3122,60.806,60.2362,60.7965,187536.0
2020-02-11 09:50:00,64.03,64.19,63.93,64.02,156390.0,60.806,60.958,60.7111,60.7965,156390.0
2020-02-11 10:00:00,64.05,64.68,64.02,64.62,288464.0,60.825,61.4233,60.7965,61.3663,288464.0
2020-02-11 10:10:00,64.62,64.7,64.29,64.31,184581.0,61.3663,61.4423,61.0529,61.0719,184581.0
2020-02-11 10:20:00,64.32,64.32,63.98,64.04,192573.0,61.0814,61.0814,60.7585,60.8155,192573.0
2020-02-11 10:30:00,64.05,64.18,64.01,64.07,52308.0,60.825,60.9485,60.787,60.844,52308.0
2020-02-11 10:40:00,64.08,64.2,64.04,64.17,64312.0,60.8535,60.9675,60.8155,60.939,64312.0
2020-02-11 10:50:00,64.17,64.23,64.01,64.06,71091.0,60.939,60.996,60.787,60.8345,71091.0
2020-02-11 11:00:00,64.06,64.19,64.04,64.05,55697.0,60.8345,60.958,60.8155,60.825,55697.0
2020-02-11 11:10:00,64.05,64.11,63.94,64.09,86821.0,60.825,60.882,60.7206,60.863,86821.0
2020-02-11 11:20:00,64.09,64.1,63.96,64.04,61570.0,60.863,60.8725,60.7396,60.8155,61570.0
2020-02-11 11:30:00,64.02,64.07,63.85,63.86,93204.0,60.7965,60.844,60.6351,60.6446,93204.0
2020-02-11 11:40:00,63.86,64.05,63.81,64.02,59482.0,60.6446,60.825,60.5971,60.7965,59482.0
2020-02-11 11:50:00,64.03,64.04,63.93,63.95,73442.0,60.806,60.8155,60.7111,60.7301,73442.0
2020-02-11 12:00:00,63.95,64.17,63.9,64.15,89239.0,60.7301,60.939,60.6826,60.92,89239.0
2020-02-11 12:10:00,64.15,64.26,64.1,64.24,72956.0,60.92,61.0244,60.8725,61.0055,72956.0
2020-02-11 12:20:00,64.25,64.26,64.16,64.26,36933.0,61.0149,61.0244,60.9295,61.0244,36933.0
2020-02-11 12:30:00,64.26,64.39,64.22,64.38,87055.0,61.0244,61.1479,60.9865,61.1384,87055.0
2020-02-11 12:40:00,64.38,64.42,64.27,64.29,49497.0,61.1384,61.1764,61.0339,61.0529,49497.0
2020-02-11 12:50:00,64.29,64.35,64.25,64.33,79012.0,61.0529,61.1099,61.0149,61.0909,79012.0
2020-02-11 13:00:00,64.34,64.38,64.3,64.38,57638.0,61.1004,61.1384,61.0624,61.1384,57638.0
2020-02-11 13:10:00,64.36,64.42,64.35,64.36,27108.0,61.1194,61.1764,61.1099,61.1194,27108.0
2020-02-11 13:20:00,64.36,64.39,64.31,64.34,26422.0,61.1194,61.1479,61.0719,61.1004,26422.0
2020-02-11 13:30:00,64.34,64.36,64.09,64.11,37167.0,61.1004,61.1194,60.863,60.882,37167.0
2020-02-11 13:40:00,64.1,64.27,64.1,64.17,47528.0,60.8725,61.0339,60.8725,60.939,47528.0
2020-02-11 13:50:00,64.17,64.18,63.98,64.1,62660.0,60.939,60.9485,60.7585,60.8725,62660.0
2020-02-11 14:00:00,64.09,64.11,63.83,63.95,74822.0,60.863,60.882,60.6161,60.7301,74822.0
2020-02-11 14:10:00,63.94,64.0,63.89,63.99,52085.0,60.7206,60.7775,60.6731,60.768,52085.0
2020-02-11 14:20:00,63.99,64.06,63.92,64.05,46031.0,60.768,60.8345,60.7016,60.825,46031.0
2020-02-11 14:30:00,64.06,64.09,63.95,64.07,49403.0,60.8345,60.863,60.7301,60.844,49403.0
2020-02-11 14:40:00,64.07,64.17,64.04,64.15,34663.0,60.844,60.939,60.8155,60.92,34663.0
2020-02-11 14:50:00,64.16,64.19,64.04,64.07,39292.0,60.9295,60.958,60.8155,60.844,39292.0
2020-02-11 15:00:00,64.09,64.16,63.95,63.97,46678.0,60.863,60.9295,60.7301,60.749,46678.0
2020-02-11 15:10:00,63.96,64.01,63.82,63.82,81231.0,60.7396,60.787,60.6066,60.6066,81231.0
2020-02-11 15:20:00,63.83,63.98,63.81,63.98,41134.0,60.6161,60.7585,60.5971,60.7585,41134.0
2020-02-11 15:30:00,63.97,64.16,63.97,64.14,149378.0,60.749,60.9295,60.749,60.9105,149378.0
2020-02-11 15:40:00,64.14,64.33,64.13,64.27,161266.0,60.9105,61.0909,60.901,61.0339,161266.0
2020-02-11 15:50:00,64.28,64.63,64.25,64.45,945875.0,61.0434,61.3758,61.0149,61.2049,945875.0
2020-02-12 09:30:00,64.93,65.48,64.62,64.97,862370.0,61.6607,62.183,61.3663,61.6987,862370.0
2020-02-12 09:40:00,64.96,65.39,64.92,65.38,416110.0,61.6892,62.0975,61.6512,62.0881,416110.0
2020-02-12 09:50:00,65.4,65.45,65.03,65.45,294488.0,62.107,62.1545,61.7557,62.1545,294488.0
2020-02-12 10:00:00,65.46,65.68,65.33,65.61,350090.0,62.164,62.3729,62.0406,62.3065,350090.0
2020-02-12 10:10:00,65.61,65.62,65.39,65.57,245671.0,62.3065,62.316,62.0975,62.2685,245671.0
2020-02-12 10:20:00,65.57,65.63,65.1,65.11,315009.0,62.2685,62.3255,61.8222,61.8316,315009.0
2020-02-12 10:30:00,65.12,65.34,65.12,65.23,155650.0,61.8411,62.0501,61.8411,61.9456,155650.0
2020-02-12 10:40:00,65.23,65.32,65.09,65.11,117502.0,61.9456,62.0311,61.8127,61.8316,117502.0
2020-02-12 10:50:00,65.12,65.27,65.06,65.15,179436.0,61.8411,61.9836,61.7842,61.8696,179436.0
2020-02-12 11:00:00,65.18,65.27,65.14,65.22,178009.0,61.8981,61.9836,61.8601,61.9361,178009.0
2020-02-12 11:10:00,65.22,65.37,65.2,65.36,172538.0,61.9361,62.0786,61.9171,62.0691,172538.0
2020-02-12 11:20:00,65.36,65.37,65.16,65.24,138763.0,62.0691,62.0786,61.8791,61.9551,138763.0
2020-02-12 11:30:00,65.23,65.28,65.18,65.24,103971.0,61.9456,61.9931,61.8981,61.9551,103971.0
2020-02-12 11:40:00,65.23,65.26,65.09,65.23,122076.0,61.9456,61.9741,61.8127,61.9456,122076.0
2020-02-12 11:50:00,65.22,65.25,65.17,65.25,87765.0,61.9361,61.9646,61.8886,61.9646,87765.0
2020-02-12 12:00:00,65.25,65.54,65.24,65.53,147650.0,61.9646,62.24,61.9551,62.2305,147650.0
2020-02-12 12:10:00,65.52,65.52,65.2,65.33,103134.0,62.221,62.221,61.9171,62.0406,103134.0
2020-02-12 12:20:00,65.33,65.43,65.27,65.43,80405.0,62.0406,62.1355,61.9836,62.1355,80405.0
2020-02-12 12:30:00,65.42,65.48,65.32,65.43,86110.0,62.126,62.183,62.0311,62.1355,86110.0
2020-02-12 12:40:00,65.44,65.47,65.34,65.42,85682.0,62.145,62.1735,62.0501,62.126,85682.0
2020-02-12 12:50:00,65.41,65.48,65.33,65.35,92781.0,62.1165,62.183,62.0406,62.0596,92781.0
2020-02-12 13:00:00,65.36,65.44,65.31,65.4,119066.0,62.0691,62.145,62.0216,62.107,119066.0
2020-02-12 13:10:00,65.4,65.4,65.26,65.34,129617.0,62.107,62.107,61.9741,62.0501,129617.0
2020-02-12 13:20:00,65.34,65.38,65.27,65.34,72385.0,62.0501,62.0881,61.9836,62.0501,72385.0
2020-02-12 13:30:00,65.34,65.44,65.33,65.44,81329.0,62.0501,62.145,62.0406,62.145,81329.0
2020-02-12 13:40:00,65.44,65.49,65.3,65.34,114569.0,62.145,62.1925,62.0121,62.0501,114569.0
2020-02-12 13:50:00,65.34,65.37,65.08,65.16,122648.0,62.0501,62.0786,61.8032,61.8791,122648.0
2020-02-12 14:00:00,65.15,65.22,65.1,65.22,128379.0,61.8696,61.9361,61.8222,61.9361,128379.0
2020-02-12 14:10:00,65.22,65.26,65.12,65.2,80432.0,61.9361,61.9741,61.8411,61.9171,80432.0
2020-02-12 14:20:00,65.2,65.37,65.15,65.34,139794.0,61.9171,62.0786,61.8696,62.0501,139794.0
2020-02-12 14:30:00,65.34,65.35,65.21,65.28,103484.0,62.0501,62.0596,61.9266,61.9931,103484.0
2020-02-12 14:40:00,65.28,65.38,65.23,65.32,91676.0,61.9931,62.0881,61.9456,62.0311,91676.0
2020-02-12 14:50:00,65.33,65.4,65.29,65.31,93170.0,62.0406,62.107,62.0026,62.0216,93170.0
2020-02-12 15:00:00,65.32,65.43,65.23,65.31,124589.0,62.0311,62.1355,61.9456,62.0216,124589.0
2020-02-12 15:10:00,65.32,65.33,65.19,65.21,212984.0,62.0311,62.0406,61.9076,61.9266,212984.0
2020-02-12 15:20:00,65.22,65.26,65.17,65.24,236752.0,61.9361,61.9741,61.8886,61.9551,236752.0
2020-02-12 15:30:00,65.23,65.38,65.16,65.36,213862.0,61.9456,62.0881,61.8791,62.0691,213862.0
2020-02-12 15:40:00,65.36,65.59,65.35,65.58,397926.0,62.0691,62.2875,62.0596,62.278,397926.0
2020-02-12 15:50:00,65.59,65.62,65.11,65.4,1183962.0,62.2875,62.316,61.8316,62.107,1183962.0
2020-02-13 09:30:00,66.75,67.3,65.95,66.77,2492527.0,63.3891,63.9114,62.6294,63.4081,2492527.0
2020-02-13 09:40:00,66.84,67.85,66.76,67.54,1298783.0,63.4745,64.4337,63.3986,64.1393,1298783.0
2020-02-13 09:50:00,67.54,67.83,67.32,67.48,742820.0,64.1393,64.4147,63.9304,64.0823,742820.0
2020-02-13 10:00:00,67.49,67.65,67.11,67.53,644376.0,64.0918,64.2438,63.7309,64.1298,644376.0
2020-02-13 10:10:00,67.52,67.67,67.02,67.43,497334.0,64.1203,64.2627,63.6455,64.0348,497334.0
2020-02-13 10:20:00,67.45,68.24,67.4,68.23,660246.0,64.0538,64.804,64.0063,64.7946,660246.0
2020-02-13 10:30:00,68.21,68.41,67.92,68.02,546695.0,64.7756,64.9655,64.5002,64.5951,546695.0
2020-02-13 10:40:00,68.02,68.37,67.92,68.1,346209.0,64.5951,64.9275,64.5002,64.6711,346209.0
2020-02-13 10:50:00,68.09,68.53,68.08,68.39,484604.0,64.6616,65.0794,64.6521,64.9465,484604.0
2020-02-13 11:00:00,68.4,68.56,68.3,68.46,862265.0,64.956,65.1079,64.861,65.013,862265.0
2020-02-13 11:10:00,68.45,68.62,68.33,68.39,414784.0,65.0035,65.1649,64.8895,64.9465,414784.0
2020-02-13 11:20:00,68.38,68.83,68.36,68.82,325479.0,64.937,65.3643,64.918,65.3548,325479.0
2020-02-13 11:30:00,68.8,68.9,68.5,68.86,367373.0,65.3359,65.4308,65.051,65.3928,367373.0
2020-02-13 11:40:00,68.85,69.44,68.84,69.3,875947.0,65.3833,65.9436,65.3738,65.8107,875947.0
2020-02-13 11:50:00,69.31,69.42,68.8,68.9,357765.0,65.8202,65.9246,65.3359,65.4308,357765.0
2020-02-13 12:00:00,68.89,69.3,68.89,69.29,240153.0,65.4213,65.8107,65.4213,65.8012,240153.0
2020-02-13 12:10:00,69.29,69.3,69.05,69.17,246945.0,65.8012,65.8107,65.5733,65.6872,246945.0
2020-02-13 12:20:00,69.16,69.21,68.98,69.03,241859.0,65.6777,65.7252,65.5068,65.5543,241859.0
2020-02-13 12:30:00,69.03,69.08,68.88,68.92,273309.0,65.5543,65.6018,65.4118,65.4498,273309.0
2020-02-13 12:40:00,68.92,68.97,68.38,68.41,560686.0,65.4498,65.4973,64.937,64.9655,560686.0
2020-02-13 12:50:00,68.41,68.56,68.19,68.21,323383.0,64.9655,65.1079,64.7566,64.7756,323383.0
2020-02-13 13:00:00,68.21,68.41,67.99,68.12,358216.0,64.7756,64.9655,64.5666,64.6901,358216.0
2020-02-13 13:10:00,68.13,68.29,68.0,68.06,270138.0,64.6996,64.8515,64.5761,64.6331,270138.0
2020-02-13 13:20:00,68.07,68.46,68.05,68.32,237187.0,64.6426,65.013,64.6236,64.88,237187.0
2020-02-13 13:30:00,68.31,68.32,68.08,68.15,130444.0,64.8705,64.88,64.6521,64.7186,130444.0
2020-02-13 13:40:00,68.16,68.45,68.08,68.36,157518.0,64.7281,65.0035,64.6521,64.918,157518.0
2020-02-13 13:50:00,68.38,68.42,68.17,68.33,143667.0,64.937,64.975,64.7376,64.8895,143667.0
2020-02-13 14:00:00,68.33,68.34,67.89,67.96,212672.0,64.8895,64.899,64.4717,64.5381,212672.0
2020-02-13 14:10:00,67.96,67.98,67.64,67.74,297496.0,64.5381,64.5571,64.2343,64.3292,297496.0
2020-02-13 14:20:00,67.75,67.85,67.64,67.77,231345.0,64.3387,64.4337,64.2343,64.3577,231345.0
2020-02-13 14:30:00,67.78,67.98,67.7,67.73,125841.0,64.3672,64.5571,64.2912,64.3197,125841.0
2020-02-13 14:40:00,67.73,67.76,67.55,67.61,137082.0,64.3197,64.3482,64.1488,64.2058,137082.0
2020-02-13 14:50:00,67.6,67.89,67.59,67.88,127996.0,64.1963,64.4717,64.1868,64.4622,127996.0
2020-02-13 15:00:00,67.88,67.94,67.42,67.49,219500.0,64.4622,64.5192,64.0253,64.0918,219500.0
2020-02-13 15:10:00,67.5,67.53,67.23,67.39,286265.0,64.1013,64.1298,63.8449,63.9968,286265.0
2020-02-13 15:20:00,67.39,67.54,67.36,67.4,199206.0,63.9968,64.1393,63.9684,64.0063,199206.0
2020-02-13 15:30:00,67.41,67.43,67.13,67.19,288223.0,64.0158,64.0348,63.7499,63.8069,288223.0
2020-02-13 15:40:00,67.18,67.28,67.07,67.23,359216.0,63.7974,63.8924,63.693,63.8449,359216.0
2020-02-13 15:50:00,67.24,67.51,67.21,67.34,877300.0,63.8544,64.1108,63.8259,63.9494,877300.0
2020-02-14 09:30:00,67.46,67.9,67.12,67.46,613328.0,64.0633,64.4812,63.7404,64.0633,613328.0
2020-02-14 09:40:00,67.46,67.71,67.23,67.7,371707.0,64.0633,64.3007,63.8449,64.2912,371707.0
2020-02-14 09:50:00,67.69,67.7,67.28,67.41,123636.0,64.2817,64.2912,63.8924,64.0158,123636.0
2020-02-14 10:00:00,67.38,67.55,67.12,67.25,153452.0,63.9874,64.1488,63.7404,63.8639,153452.0
2020-02-14 10:10:00,67.27,67.34,67.09,67.25,103644.0,63.8829,63.9494,63.712,63.8639,103644.0
2020-02-14 10:20:00,67.25,67.28,67.12,67.18,104655.0,63.8639,63.8924,63.7404,63.7974,104655.0
2020-02-14 10:30:00,67.18,67.27,67.0,67.21,159243.0,63.7974,63.8829,63.6265,63.8259,159243.0
2020-02-14 10:40:00,67.22,67.34,67.16,67.23,114463.0,63.8354,63.9494,63.7784,63.8449,114463.0
2020-02-14 10:50:00,67.25,67.29,67.18,67.28,84647.0,63.8639,63.9019,63.7974,63.8924,84647.0
2020-02-14 11:00:00,67.27,67.36,67.15,67.31,115600.0,63.8829,63.9684,63.7689,63.9209,115600.0
2020-02-14 11:10:00,67.32,67.45,67.25,67.33,88288.0,63.9304,64.0538,63.8639,63.9399,88288.0
2020-02-14 11:20:00,67.33,67.35,67.16,67.2,51363.0,63.9399,63.9589,63.7784,63.8164,51363.0
2020-02-14 11:30:00,67.2,67.34,67.2,67.22,103290.0,63.8164,63.9494,63.8164,63.8354,103290.0
2020-02-14 11:40:00,67.23,67.27,67.17,67.2,102608.0,63.8449,63.8829,63.7879,63.8164,102608.0
2020-02-14 11:50:00,67.2,67.3,67.11,67.27,199306.0,63.8164,63.9114,63.7309,63.8829,199306.0
2020-02-14 12:00:00,67.27,67.49,67.25,67.46,109837.0,63.8829,64.0918,63.8639,64.0633,109837.0
2020-02-14 12:10:00,67.47,67.63,67.45,67.5,131860.0,64.0728,64.2248,64.0538,64.1013,131860.0
2020-02-14 12:20:00,67.5,67.54,67.31,67.53,107013.0,64.1013,64.1393,63.9209,64.1298,107013.0
2020-02-14 12:30:00,67.54,67.65,67.53,67.61,80812.0,64.1393,64.2438,64.1298,64.2058,80812.0
2020-02-14 12:40:00,67.62,67.67,67.44,67.46,87471.0,64.2153,64.2627,64.0443,64.0633,87471.0
2020-02-14 12:50:00,67.46,67.49,67.35,67.42,80658.0,64.0633,64.0918,63.9589,64.0253,80658.0
2020-02-14 13:00:00,67.42,67.49,67.29,67.29,89124.0,64.0253,64.0918,63.9019,63.9019,89124.0
2020-02-14 13:10:00,67.3,67.37,67.28,67.28,55958.0,63.9114,63.9779,63.8924,63.8924,55958.0
2020-02-14 13:20:00,67.28,67.33,67.24,67.3,74930.0,63.8924,63.9399,63.8544,63.9114,74930.0
2020-02-14 13:30:00,67.3,67.42,67.25,67.38,155035.0,63.9114,64.0253,63.8639,63.9874,155035.0
2020-02-14 13:40:00,67.39,67.39,67.14,67.18,83773.0,63.9968,63.9968,63.7594,63.7974,83773.0
2020-02-14 13:50:00,67.18,67.21,66.94,66.96,119109.0,63.7974,63.8259,63.5695,63.5885,119109.0
2020-02-14 14:00:00,66.95,67.12,66.95,67.1,111662.0,63.579,63.7404,63.579,63.7214,111662.0
2020-02-14 14:10:00,67.12,67.2,66.88,66.94,83270.0,63.7404,63.8164,63.5125,63.5695,83270.0
2020-02-14 14:20:00,66.94,67.08,66.94,67.06,51291.0,63.5695,63.7025,63.5695,63.6835,51291.0
2020-02-14 14:30:00,67.05,67.05,66.81,66.88,335336.0,63.674,63.674,63.4461,63.5125,335336.0
2020-02-14 14:40:00,66.86,66.9,66.75,66.79,192720.0,63.4935,63.5315,63.3891,63.4271,192720.0
2020-02-14 14:50:00,66.78,66.84,66.74,66.76,134380.0,63.4176,63.4745,63.3796,63.3986,134380.0
2020-02-14 15:00:00,66.76,66.78,66.67,66.7,98053.0,63.3986,63.4176,63.3131,63.3416,98053.0
2020-02-14 15:10:00,66.69,66.7,66.55,66.58,200594.0,63.3321,63.3416,63.1991,63.2276,200594.0
2020-02-14 15:20:00,66.58,66.67,66.56,66.61,187636.0,63.2276,63.3131,63.2086,63.2561,187636.0
2020-02-14 15:30:00,66.6,66.69,66.56,66.65,221601.0,63.2466,63.3321,63.2086,63.2941,221601.0
2020-02-14 15:40:00,66.65,66.73,66.57,66.72,539959.0,63.2941,63.3701,63.2181,63.3606,539959.0
2020-02-14 15:50:00,66.72,66.98,66.69,66.83,771005.0,63.3606,63.6075,63.3321,63.465,771005.0
2020-02-18 09:30:00,64.23,64.9,63.85,64.43,1439439.0,61.1925,61.8309,60.8305,61.3831,1439439.0
2020-02-18 09:40:00,64.48,66.0,64.48,65.47,885197.0,61.4307,62.8788,61.4307,62.3739,885197.0
2020-02-18 09:50:00,65.43,65.54,65.06,65.32,386649.0,62.3358,62.4406,61.9833,62.231,386649.0
2020-02-18 10:00:00,65.3,65.6,65.14,65.37,361031.0,62.2119,62.4977,62.0595,62.2786,361031.0
2020-02-18 10:10:00,65.38,65.6,65.2,65.3,418485.0,62.2882,62.4977,62.1167,62.2119,418485.0
2020-02-18 10:20:00,65.32,65.5,65.23,65.26,221219.0,62.231,62.4025,62.1452,62.1738,221219.0
2020-02-18 10:30:00,65.26,65.55,65.23,65.5,181019.0,62.1738,62.4501,62.1452,62.4025,181019.0
2020-02-18 10:40:00,65.51,65.82,65.44,65.77,123195.0,62.412,62.7073,62.3453,62.6597,123195.0
2020-02-18 10:50:00,65.77,65.83,65.54,65.6,112601.0,62.6597,62.7169,62.4406,62.4977,112601.0
2020-02-18 11:00:00,65.61,65.67,65.29,65.3,123845.0,62.5073,62.5644,62.2024,62.2119,123845.0
2020-02-18 11:10:00,65.29,65.32,65.16,65.28,308453.0,62.2024,62.231,62.0786,62.1929,308453.0
2020-02-18 11:20:00,65.27,65.32,64.92,64.97,226225.0,62.1834,62.231,61.8499,61.8975,226225.0
2020-02-18 11:30:00,64.96,65.05,64.88,64.95,157484.0,61.888,61.9738,61.8118,61.8785,157484.0
2020-02-18 11:40:00,64.96,65.06,64.81,64.89,140795.0,61.888,61.9833,61.7451,61.8213,140795.0
2020-02-18 11:50:00,64.88,64.95,64.75,64.77,91760.0,61.8118,61.8785,61.6879,61.707,91760.0
2020-02-18 12:00:00,64.78,64.8,64.65,64.73,92966.0,61.7165,61.7356,61.5927,61.6689,92966.0
2020-02-18 12:10:00,64.74,64.82,64.73,64.76,102895.0,61.6784,61.7546,61.6689,61.6975,102895.0
2020-02-18 12:20:00,64.76,64.85,64.72,64.83,110284.0,61.6975,61.7832,61.6594,61.7642,110284.0
2020-02-18 12:30:00,64.83,65.01,64.82,64.99,112801.0,61.7642,61.9356,61.7546,61.9166,112801.0
2020-02-18 12:40:00,64.99,65.02,64.89,64.96,84307.0,61.9166,61.9452,61.8213,61.888,84307.0
2020-02-18 12:50:00,64.95,65.02,64.89,64.98,77756.0,61.8785,61.9452,61.8213,61.9071,77756.0
2020-02-18 13:00:00,64.98,65.11,64.96,65.07,80552.0,61.9071,62.0309,61.888,61.9928,80552.0
2020-02-18 13:10:00,65.06,65.23,65.02,65.17,86968.0,61.9833,62.1452,61.9452,62.0881,86968.0
2020-02-18 13:20:00,65.16,65.18,65.06,65.08,78022.0,62.0786,62.0976,61.9833,62.0023,78022.0
2020-02-18 13:30:00,65.08,65.09,64.85,64.87,83744.0,62.0023,62.0119,61.7832,61.8023,83744.0
2020-02-18 13:40:00,64.87,64.87,64.68,64.74,124016.0,61.8023,61.8023,61.6213,61.6784,124016.0
2020-02-18 13:50:00,64.75,64.77,64.61,64.65,98667.0,61.6879,61.707,61.5546,61.5927,98667.0
2020-02-18 14:00:00,64.64,64.67,64.54,64.56,112542.0,61.5831,61.6117,61.4879,61.5069,112542.0
2020-02-18 14:10:00,64.54,64.76,64.5,64.76,85039.0,61.4879,61.6975,61.4498,61.6975,85039.0
2020-02-18 14:20:00,64.75,64.93,64.75,64.91,76115.0,61.6879,61.8594,61.6879,61.8404,76115.0
2020-02-18 14:30:00,64.9,65.01,64.89,64.98,87411.0,61.8309,61.9356,61.8213,61.9071,87411.0
2020-02-18 14:40:00,64.99,65.1,64.96,65.06,92009.0,61.9166,62.0214,61.888,61.9833,92009.0
2020-02-18 14:50:00,65.05,65.1,64.92,64.96,82795.0,61.9738,62.0214,61.8499,61.888,82795.0
2020-02-18 15:00:00,64.97,65.07,64.94,65.03,95136.0,61.8975,61.9928,61.869,61.9547,95136.0
2020-02-18 15:10:00,65.02,65.1,64.96,64.97,67365.0,61.9452,62.0214,61.888,61.8975,67365.0
2020-02-18 15:20:00,64.97,65.02,64.86,64.95,118237.0,61.8975,61.9452,61.7927,61.8785,118237.0
2020-02-18 15:30:00,64.95,65.05,64.84,65.04,139966.0,61.8785,61.9738,61.7737,61.9642,139966.0
2020-02-18 15:40:00,65.04,65.15,65.01,65.04,206556.0,61.9642,62.069,61.9356,61.9642,206556.0
2020-02-18 15:50:00,65.04,65.23,65.03,65.14,558151.0,61.9642,62.1452,61.9547,62.0595,558151.0
2020-02-19 09:30:00,66.52,66.9,66.27,66.89,1167586.0,63.3742,63.7363,63.1361,63.7267,1167586.0
2020-02-19 09:40:00,66.89,67.25,66.85,66.99,473983.0,63.7267,64.0697,63.6886,63.822,473983.0
2020-02-19 09:50:00,67.0,67.11,66.81,66.93,192212.0,63.8315,63.9363,63.6505,63.7649,192212.0
2020-02-19 10:00:00,66.94,67.05,66.8,67.01,174985.0,63.7744,63.8792,63.641,63.8411,174985.0
2020-02-19 10:10:00,67.01,67.24,66.86,67.23,262782.0,63.8411,64.0602,63.6982,64.0507,262782.0
2020-02-19 10:20:00,67.23,67.35,66.81,66.92,200213.0,64.0507,64.165,63.6505,63.7553,200213.0
2020-02-19 10:30:00,66.93,67.13,66.92,67.07,123038.0,63.7649,63.9554,63.7553,63.8982,123038.0
2020-02-19 10:40:00,67.07,67.15,66.96,67.02,106873.0,63.8982,63.9744,63.7934,63.8506,106873.0
2020-02-19 10:50:00,67.02,67.15,67.0,67.02,107208.0,63.8506,63.9744,63.8315,63.8506,107208.0
2020-02-19 11:00:00,67.03,67.26,66.97,67.22,124294.0,63.8601,64.0792,63.803,64.0411,124294.0
2020-02-19 11:10:00,67.21,67.33,67.19,67.32,161923.0,64.0316,64.1459,64.0126,64.1364,161923.0
2020-02-19 11:20:00,67.33,67.35,67.24,67.34,85817.0,64.1459,64.165,64.0602,64.1555,85817.0
2020-02-19 11:30:00,67.35,67.48,67.34,67.41,161358.0,64.165,64.2888,64.1555,64.2222,161358.0
2020-02-19 11:40:00,67.42,67.71,67.41,67.7,176876.0,64.2317,64.508,64.2222,64.4984,176876.0
2020-02-19 11:50:00,67.71,67.74,67.51,67.56,141778.0,64.508,64.5365,64.3174,64.3651,141778.0
2020-02-19 12:00:00,67.57,67.62,67.52,67.54,108869.0,64.3746,64.4222,64.327,64.346,108869.0
2020-02-19 12:10:00,67.54,67.62,67.48,67.61,85297.0,64.346,64.4222,64.2888,64.4127,85297.0
2020-02-19 12:20:00,67.61,67.62,67.42,67.44,85516.0,64.4127,64.4222,64.2317,64.2507,85516.0
2020-02-19 12:30:00,67.44,67.5,67.41,67.47,66550.0,64.2507,64.3079,64.2222,64.2793,66550.0
2020-02-19 12:40:00,67.46,67.5,67.36,67.5,197279.0,64.2698,64.3079,64.1745,64.3079,197279.0
2020-02-19 12:50:00,67.5,67.61,67.3,67.3,126497.0,64.3079,64.4127,64.1174,64.1174,126497.0
2020-02-19 13:00:00,67.29,67.29,67.18,67.2,78146.0,64.1078,64.1078,64.003,64.0221,78146.0
2020-02-19 13:10:00,67.21,67.22,67.03,67.12,132839.0,64.0316,64.0411,63.8601,63.9459,132839.0
2020-02-19 13:20:00,67.13,67.16,67.02,67.07,46723.0,63.9554,63.984,63.8506,63.8982,46723.0
2020-02-19 13:30:00,67.07,67.08,66.91,66.95,72611.0,63.8982,63.9078,63.7458,63.7839,72611.0
2020-02-19 13:40:00,66.94,67.1,66.9,67.05,88368.0,63.7744,63.9268,63.7363,63.8792,88368.0
2020-02-19 13:50:00,67.04,67.04,66.92,66.98,65798.0,63.8697,63.8697,63.7553,63.8125,65798.0
2020-02-19 14:00:00,66.98,67.09,66.91,67.06,69426.0,63.8125,63.9173,63.7458,63.8887,69426.0
2020-02-19 14:10:00,67.06,67.12,67.02,67.07,74274.0,63.8887,63.9459,63.8506,63.8982,74274.0
2020-02-19 14:20:00,67.07,67.14,67.02,67.09,70789.0,63.8982,63.9649,63.8506,63.9173,70789.0
2020-02-19 14:30:00,67.09,67.21,67.09,67.19,79156.0,63.9173,64.0316,63.9173,64.0126,79156.0
2020-02-19 14:40:00,67.19,67.27,67.16,67.19,79510.0,64.0126,64.0888,63.984,64.0126,79510.0
2020-02-19 14:50:00,67.2,67.26,67.19,67.21,77707.0,64.0221,64.0792,64.0126,64.0316,77707.0
2020-02-19 15:00:00,67.22,67.29,67.12,67.12,91102.0,64.0411,64.1078,63.9459,63.9459,91102.0
2020-02-19 15:10:00,67.13,67.18,67.11,67.17,87866.0,63.9554,64.003,63.9363,63.9935,87866.0
2020-02-19 15:20:00,67.17,67.3,67.16,67.2,122759.0,63.9935,64.1174,63.984,64.0221,122759.0
2020-02-19 15:30:00,67.2,67.28,67.19,67.24,154630.0,64.0221,64.0983,64.0126,64.0602,154630.0
2020-02-19 15:40:00,67.25,67.33,67.22,67.28,178307.0,64.0697,64.1459,64.0411,64.0983,178307.0
2020-02-19 15:50:00,67.28,67.47,67.26,67.41,613830.0,64.0983,64.2793,64.0792,64.2222,613830.0
2020-02-20 09:30:00,67.0,67.13,66.61,66.96,398934.0,63.8315,63.9554,63.46,63.7934,398934.0
2020-02-20 09:40:00,66.98,67.01,66.5,66.6,164516.0,63.8125,63.8411,63.3552,63.4505,164516.0
2020-02-20 09:50:00,66.61,66.97,66.6,66.95,142618.0,63.46,63.803,63.4505,63.7839,142618.0
2020-02-20 10:00:00,66.96,67.35,66.86,67.34,205658.0,63.7934,64.165,63.6982,64.1555,205658.0
2020-02-20 10:10:00,67.34,67.35,67.12,67.13,193834.0,64.1555,64.165,63.9459,63.9554,193834.0
2020-02-20 10:20:00,67.12,67.13,66.82,66.83,118225.0,63.9459,63.9554,63.6601,63.6696,118225.0
2020-02-20 10:30:00,66.83,67.18,66.77,67.15,129068.0,63.6696,64.003,63.6124,63.9744,129068.0
2020-02-20 10:40:00,67.16,67.24,67.09,67.1,97621.0,63.984,64.0602,63.9173,63.9268,97621.0
2020-02-20 10:50:00,67.1,67.13,66.93,66.99,61693.0,63.9268,63.9554,63.7649,63.822,61693.0
2020-02-20 11:00:00,66.99,66.99,66.74,66.76,80247.0,63.822,63.822,63.5838,63.6029,80247.0
2020-02-20 11:10:00,66.76,66.76,66.41,66.52,134233.0,63.6029,63.6029,63.2694,63.3742,134233.0
2020-02-20 11:20:00,66.52,66.54,65.94,65.97,176450.0,63.3742,63.3933,62.8217,62.8503,176450.0
2020-02-20 11:30:00,65.97,66.04,65.22,66.0,387385.0,62.8503,62.9169,62.1357,62.8788,387385.0
2020-02-20 11:40:00,65.99,66.04,65.65,65.67,167313.0,62.8693,62.9169,62.5454,62.5644,167313.0
2020-02-20 11:50:00,65.66,66.14,65.66,65.8,156303.0,62.5549,63.0122,62.5549,62.6883,156303.0
2020-02-20 12:00:00,65.8,65.8,65.57,65.58,152119.0,62.6883,62.6883,62.4692,62.4787,152119.0
2020-02-20 12:10:00,65.58,65.93,65.57,65.83,130178.0,62.4787,62.8121,62.4692,62.7169,130178.0
2020-02-20 12:20:00,65.82,65.83,65.67,65.76,86815.0,62.7073,62.7169,62.5644,62.6502,86815.0
2020-02-20 12:30:00,65.77,65.94,65.72,65.84,84142.0,62.6597,62.8217,62.6121,62.7264,84142.0
2020-02-20 12:40:00,65.84,65.92,65.76,65.83,63182.0,62.7264,62.8026,62.6502,62.7169,63182.0
2020-02-20 12:50:00,65.84,66.08,65.77,66.06,56314.0,62.7264,62.955,62.6597,62.936,56314.0
2020-02-20 13:00:00,66.05,66.14,65.93,66.12,67769.0,62.9265,63.0122,62.8121,62.9932,67769.0
2020-02-20 13:10:00,66.13,66.34,66.11,66.13,64001.0,63.0027,63.2028,62.9836,63.0027,64001.0
2020-02-20 13:20:00,66.16,66.28,66.12,66.24,51895.0,63.0313,63.1456,62.9932,63.1075,51895.0
2020-02-20 13:30:00,66.23,66.32,66.05,66.1,61211.0,63.098,63.1837,62.9265,62.9741,61211.0
2020-02-20 13:40:00,66.11,66.15,66.0,66.06,55379.0,62.9836,63.0217,62.8788,62.936,55379.0
2020-02-20 13:50:00,66.06,66.15,66.02,66.08,52260.0,62.936,63.0217,62.8979,62.955,52260.0
2020-02-20 14:00:00,66.08,66.36,66.08,66.29,69225.0,62.955,63.2218,62.955,63.1551,69225.0
2020-02-20 14:10:00,66.3,66.44,66.23,66.25,79330.0,63.1646,63.298,63.098,63.117,79330.0
2020-02-20 14:20:00,66.25,66.41,66.25,66.29,48730.0,63.117,63.2694,63.117,63.1551,48730.0
2020-02-20 14:30:00,66.29,66.54,66.28,66.51,76707.0,63.1551,63.3933,63.1456,63.3647,76707.0
2020-02-20 14:40:00,66.51,66.53,66.38,66.45,72788.0,63.3647,63.3838,63.2409,63.3076,72788.0
2020-02-20 14:50:00,66.45,66.49,66.34,66.45,79161.0,63.3076,63.3457,63.2028,63.3076,79161.0
2020-02-20 15:00:00,66.45,66.47,66.36,66.42,98509.0,63.3076,63.3266,63.2218,63.279,98509.0
2020-02-20 15:10:00,66.41,66.54,66.29,66.53,122635.0,63.2694,63.3933,63.1551,63.3838,122635.0
2020-02-20 15:20:00,66.53,66.65,66.51,66.54,152823.0,63.3838,63.4981,63.3647,63.3933,152823.0
2020-02-20 15:30:00,66.54,66.61,66.4,66.47,150717.0,63.3933,63.46,63.2599,63.3266,150717.0
2020-02-20 15:40:00,66.48,66.59,66.44,66.45,138345.0,63.3361,63.4409,63.298,63.3076,138345.0
2020-02-20 15:50:00,66.46,66.47,66.35,66.42,519618.0,63.3171,63.3266,63.2123,63.279,519618.0
2020-02-21 09:30:00,65.91,66.13,65.38,65.4,622239.0,62.7931,63.0027,62.2882,62.3072,622239.0
2020-02-21 09:40:00,65.39,65.5,64.31,64.39,461393.0,62.2977,62.4025,61.2688,61.345,461393.0
2020-02-21 09:50:00,64.39,64.83,64.39,64.48,300251.0,61.345,61.7642,61.345,61.4307,300251.0
2020-02-21 10:00:00,64.47,64.53,64.21,64.23,298672.0,61.4212,61.4783,61.1735,61.1925,298672.0
2020-02-21 10:10:00,64.23,64.49,64.12,64.32,183477.0,61.1925,61.4402,61.0877,61.2783,183477.0
2020-02-21 10:20:00,64.32,64.62,64.29,64.39,122770.0,61.2783,61.5641,61.2497,61.345,122770.0
2020-02-21 10:30:00,64.37,64.41,64.18,64.23,159878.0,61.3259,61.364,61.1449,61.1925,159878.0
2020-02-21 10:40:00,64.22,64.57,64.06,64.51,185017.0,61.183,61.5165,61.0306,61.4593,185017.0
2020-02-21 10:50:00,64.52,64.8,64.43,64.66,289918.0,61.4688,61.7356,61.3831,61.6022,289918.0
2020-02-21 11:00:00,64.67,64.8,64.54,64.66,106266.0,61.6117,61.7356,61.4879,61.6022,106266.0
2020-02-21 11:10:00,64.64,64.85,64.62,64.66,66939.0,61.5831,61.7832,61.5641,61.6022,66939.0
2020-02-21 11:20:00,64.66,64.84,64.54,64.81,51381.0,61.6022,61.7737,61.4879,61.7451,51381.0
2020-02-21 11:30:00,64.82,64.98,64.73,64.84,109569.0,61.7546,61.9071,61.6689,61.7737,109569.0
2020-02-21 11:40:00,64.83,64.83,64.56,64.6,67674.0,61.7642,61.7642,61.5069,61.545,67674.0
2020-02-21 11:50:00,64.6,64.71,64.51,64.52,89705.0,61.545,61.6498,61.4593,61.4688,89705.0
2020-02-21 12:00:00,64.53,64.64,64.4,64.4,91829.0,61.4783,61.5831,61.3545,61.3545,91829.0
2020-02-21 12:10:00,64.4,64.46,64.37,64.39,53265.0,61.3545,61.4117,61.3259,61.345,53265.0
2020-02-21 12:20:00,64.39,64.46,64.32,64.34,56150.0,61.345,61.4117,61.2783,61.2973,56150.0
2020-02-21 12:30:00,64.32,64.34,64.12,64.23,100547.0,61.2783,61.2973,61.0877,61.1925,100547.0
2020-02-21 12:40:00,64.23,64.25,64.0,64.05,104036.0,61.1925,61.2116,60.9734,61.021,104036.0
2020-02-21 12:50:00,64.04,64.08,63.9,64.01,151223.0,61.0115,61.0496,60.8781,60.9829,151223.0
2020-02-21 13:00:00,64.02,64.2,63.97,64.04,67030.0,60.9925,61.164,60.9448,61.0115,67030.0
2020-02-21 13:10:00,64.05,64.08,63.87,63.96,96698.0,61.021,61.0496,60.8496,60.9353,96698.0
2020-02-21 13:20:00,64.0,64.16,63.94,64.04,68669.0,60.9734,61.1258,60.9163,61.0115,68669.0
2020-02-21 13:30:00,64.02,64.04,63.77,63.9,135139.0,60.9925,61.0115,60.7543,60.8781,135139.0
2020-02-21 13:40:00,63.91,63.96,63.72,63.76,94803.0,60.8877,60.9353,60.7067,60.7448,94803.0
2020-02-21 13:50:00,63.73,63.9,63.62,63.89,155122.0,60.7162,60.8781,60.6114,60.8686,155122.0
2020-02-21 14:00:00,63.89,64.03,63.84,63.92,137264.0,60.8686,61.002,60.821,60.8972,137264.0
2020-02-21 14:10:00,63.92,63.95,63.81,63.84,105073.0,60.8972,60.9258,60.7924,60.821,105073.0
2020-02-21 14:20:00,63.84,63.9,63.64,63.88,203567.0,60.821,60.8781,60.6304,60.8591,203567.0
2020-02-21 14:30:00,63.88,63.94,63.76,63.86,170395.0,60.8591,60.9163,60.7448,60.84,170395.0
2020-02-21 14:40:00,63.86,64.05,63.85,63.96,173311.0,60.84,61.021,60.8305,60.9353,173311.0
2020-02-21 14:50:00,63.96,64.21,63.95,64.17,157830.0,60.9353,61.1735,60.9258,61.1354,157830.0
2020-02-21 15:00:00,64.16,64.19,64.07,64.15,155501.0,61.1258,61.1544,61.0401,61.1163,155501.0
2020-02-21 15:10:00,64.14,64.23,64.1,64.14,96256.0,61.1068,61.1925,61.0687,61.1068,96256.0
2020-02-21 15:20:00,64.14,64.26,64.13,64.21,103983.0,61.1068,61.2211,61.0973,61.1735,103983.0
2020-02-21 15:30:00,64.2,64.24,64.08,64.16,212605.0,61.164,61.2021,61.0496,61.1258,212605.0
2020-02-21 15:40:00,64.16,64.37,64.14,64.37,253129.0,61.1258,61.3259,61.1068,61.3259,253129.0
2020-02-21 15:50:00,64.37,64.48,64.21,64.27,1048980.0,61.3259,61.4307,61.1735,61.2306,1048980.0
2020-02-24 09:30:00,61.0,61.28,60.4,61.03,1034774.0,58.1153,58.382,57.5437,58.1439,1034774.0
2020-02-24 09:40:00,61.02,61.37,60.83,61.08,486836.0,58.1343,58.4678,57.9533,58.1915,486836.0
2020-02-24 09:50:00,61.07,61.27,60.61,60.88,357810.0,58.182,58.3725,57.7437,58.001,357810.0
2020-02-24 10:00:00,60.88,61.12,60.75,60.91,295434.0,58.001,58.2296,57.8771,58.0295,295434.0
2020-02-24 10:10:00,60.89,61.45,60.84,61.25,241225.0,58.0105,58.544,57.9629,58.3535,241225.0
2020-02-24 10:20:00,61.25,61.26,60.82,60.86,140194.0,58.3535,58.363,57.9438,57.9819,140194.0
2020-02-24 10:30:00,60.84,60.86,60.61,60.73,228703.0,57.9629,57.9819,57.7437,57.8581,228703.0
2020-02-24 10:40:00,60.72,61.11,60.66,61.11,181605.0,57.8485,58.2201,57.7914,58.2201,181605.0
2020-02-24 10:50:00,61.13,61.43,61.1,61.29,178600.0,58.2391,58.5249,58.2106,58.3916,178600.0
2020-02-24 11:00:00,61.28,61.39,61.11,61.28,135263.0,58.382,58.4868,58.2201,58.382,135263.0
2020-02-24 11:10:00,61.29,61.5,61.12,61.47,133454.0,58.3916,58.5916,58.2296,58.5631,133454.0
2020-02-24 11:20:00,61.46,61.56,61.29,61.38,146908.0,58.5535,58.6488,58.3916,58.4773,146908.0
2020-02-24 11:30:00,61.39,61.43,61.18,61.28,110952.0,58.4868,58.5249,58.2868,58.382,110952.0
2020-02-24 11:40:00,61.28,61.28,61.02,61.1,214763.0,58.382,58.382,58.1343,58.2106,214763.0
2020-02-24 11:50:00,61.1,61.38,60.98,61.23,159109.0,58.2106,58.4773,58.0962,58.3344,159109.0
2020-02-24 12:00:00,61.21,61.22,60.98,61.0,118444.0,58.3154,58.3249,58.0962,58.1153,118444.0
2020-02-24 12:10:00,61.0,61.16,60.95,61.13,136976.0,58.1153,58.2677,58.0676,58.2391,136976.0
2020-02-24 12:20:00,61.13,61.23,60.97,61.13,83724.0,58.2391,58.3344,58.0867,58.2391,83724.0
2020-02-24 12:30:00,61.1,61.36,60.96,61.36,128749.0,58.2106,58.4583,58.0772,58.4583,128749.0
2020-02-24 12:40:00,61.36,61.56,61.35,61.35,246308.0,58.4583,58.6488,58.4487,58.4487,246308.0
2020-02-24 12:50:00,61.36,61.4,61.22,61.22,87024.0,58.4583,58.4964,58.3249,58.3249,87024.0
2020-02-24 13:00:00,61.22,61.22,60.96,60.98,151283.0,58.3249,58.3249,58.0772,58.0962,151283.0
2020-02-24 13:10:00,60.99,61.03,60.83,60.99,163712.0,58.1058,58.1439,57.9533,58.1058,163712.0
2020-02-24 13:20:00,60.99,61.24,60.98,61.23,118797.0,58.1058,58.3439,58.0962,58.3344,118797.0
2020-02-24 13:30:00,61.22,61.31,61.14,61.27,101623.0,58.3249,58.4106,58.2487,58.3725,101623.0
2020-02-24 13:40:00,61.26,61.26,61.1,61.23,86096.0,58.363,58.363,58.2106,58.3344,86096.0
2020-02-24 13:50:00,61.23,61.34,61.11,61.3,94308.0,58.3344,58.4392,58.2201,58.4011,94308.0
2020-02-24 14:00:00,61.29,61.39,61.04,61.11,109671.0,58.3916,58.4868,58.1534,58.2201,109671.0
2020-02-24 14:10:00,61.12,61.25,61.12,61.2,94463.0,58.2296,58.3535,58.2296,58.3058,94463.0
2020-02-24 14:20:00,61.2,61.56,61.2,61.5,93960.0,58.3058,58.6488,58.3058,58.5916,93960.0
2020-02-24 14:30:00,61.5,61.66,61.5,61.64,178160.0,58.5916,58.7441,58.5916,58.725,178160.0
2020-02-24 14:40:00,61.64,61.68,61.51,61.6,194915.0,58.725,58.7631,58.6012,58.6869,194915.0
2020-02-24 14:50:00,61.59,61.76,61.51,61.64,179802.0,58.6774,58.8393,58.6012,58.725,179802.0
2020-02-24 15:00:00,61.64,61.85,61.6,61.72,149500.0,58.725,58.9251,58.6869,58.8012,149500.0
2020-02-24 15:10:00,61.73,61.74,61.41,61.5,190928.0,58.8108,58.8203,58.5059,58.5916,190928.0
2020-02-24 15:20:00,61.49,61.61,61.4,61.52,200184.0,58.5821,58.6964,58.4964,58.6107,200184.0
2020-02-24 15:30:00,61.51,61.68,61.33,61.34,407315.0,58.6012,58.7631,58.4297,58.4392,407315.0
2020-02-24 15:40:00,61.34,61.52,61.25,61.5,215744.0,58.4392,58.6107,58.3535,58.5916,215744.0
2020-02-24 15:50:00,61.49,61.49,61.07,61.08,1206717.0,58.5821,58.5821,58.182,58.1915,1206717.0
2020-02-25 09:30:00,61.92,62.28,61.13,61.44,600849.0,58.9918,59.3348,58.2391,58.5345,600849.0
2020-02-25 09:40:00,61.41,61.43,60.55,60.97,205090.0,58.5059,58.5249,57.6866,58.0867,205090.0
2020-02-25 09:50:00,60.99,61.16,60.84,61.03,123653.0,58.1058,58.2677,57.9629,58.1439,123653.0
2020-02-25 10:00:00,61.05,61.26,60.83,60.84,155275.0,58.1629,58.363,57.9533,57.9629,155275.0
2020-02-25 10:10:00,60.8,60.92,60.49,60.49,179375.0,57.9247,58.0391,57.6294,57.6294,179375.0
2020-02-25 10:20:00,60.48,60.56,60.21,60.37,136801.0,57.6199,57.6961,57.3626,57.5151,136801.0
2020-02-25 10:30:00,60.4,60.5,60.03,60.27,175190.0,57.5437,57.6389,57.1912,57.4198,175190.0
2020-02-25 10:40:00,60.26,60.5,60.1,60.13,222364.0,57.4103,57.6389,57.2578,57.2864,222364.0
2020-02-25 10:50:00,60.12,60.27,59.73,60.27,232437.0,57.2769,57.4198,56.9053,57.4198,232437.0
2020-02-25 11:00:00,60.27,60.4,59.88,59.96,184515.0,57.4198,57.5437,57.0482,57.1245,184515.0
2020-02-25 11:10:00,59.98,60.1,59.47,59.72,211435.0,57.1435,57.2578,56.6576,56.8958,211435.0
2020-02-25 11:20:00,59.7,59.95,59.53,59.88,132814.0,56.8768,57.1149,56.7148,57.0482,132814.0
2020-02-25 11:30:00,59.9,60.11,59.76,60.03,110649.0,57.0673,57.2674,56.9339,57.1912,110649.0
2020-02-25 11:40:00,60.02,60.26,59.77,60.2,101338.0,57.1816,57.4103,56.9435,57.3531,101338.0
2020-02-25 11:50:00,60.19,60.36,60.16,60.24,72074.0,57.3436,57.5056,57.315,57.3912,72074.0
2020-02-25 12:00:00,60.23,60.28,60.01,60.23,91771.0,57.3817,57.4293,57.1721,57.3817,91771.0
2020-02-25 12:10:00,60.22,60.37,59.98,60.03,60897.0,57.3722,57.5151,57.1435,57.1912,60897.0
2020-02-25 12:20:00,60.03,60.09,59.85,60.02,159130.0,57.1912,57.2483,57.0197,57.1816,159130.0
2020-02-25 12:30:00,60.02,60.22,59.95,60.18,105618.0,57.1816,57.3722,57.1149,57.3341,105618.0
2020-02-25 12:40:00,60.16,60.17,59.78,59.87,102481.0,57.315,57.3245,56.953,57.0387,102481.0
2020-02-25 12:50:00,59.86,59.94,59.7,59.79,110890.0,57.0292,57.1054,56.8768,56.9625,110890.0
2020-02-25 13:00:00,59.78,60.0,59.65,59.92,131964.0,56.953,57.1626,56.8291,57.0864,131964.0
2020-02-25 13:10:00,59.91,60.0,59.46,59.56,156358.0,57.0768,57.1626,56.6481,56.7434,156358.0
2020-02-25 13:20:00,59.56,60.5,59.56,59.74,117757.0,56.7434,57.6389,56.7434,56.9149,117757.0
2020-02-25 13:30:00,59.75,59.75,59.45,59.48,96598.0,56.9244,56.9244,56.6386,56.6672,96598.0
2020-02-25 13:40:00,59.46,59.76,59.4,59.63,193622.0,56.6481,56.9339,56.5909,56.8101,193622.0
2020-02-25 13:50:00,59.65,59.78,59.06,59.08,279923.0,56.8291,56.953,56.267,56.2861,279923.0
2020-02-25 14:00:00,59.06,59.2,58.6,58.82,387446.0,56.267,56.4004,55.8288,56.0384,387446.0
2020-02-25 14:10:00,58.84,59.14,58.75,58.81,167014.0,56.0574,56.3432,55.9717,56.0289,167014.0
2020-02-25 14:20:00,58.8,58.93,58.54,58.56,152486.0,56.0193,56.1432,55.7716,55.7907,152486.0
2020-02-25 14:30:00,58.57,58.97,58.48,58.53,254425.0,55.8002,56.1813,55.7145,55.7621,254425.0
2020-02-25 14:40:00,58.56,59.09,58.54,59.01,167365.0,55.7907,56.2956,55.7716,56.2194,167365.0
2020-02-25 14:50:00,59.04,59.19,58.88,59.13,190396.0,56.248,56.3909,56.0955,56.3337,190396.0
2020-02-25 15:00:00,59.15,59.51,59.15,59.3,171452.0,56.3528,56.6957,56.3528,56.4957,171452.0
2020-02-25 15:10:00,59.29,59.32,58.96,59.12,277168.0,56.4862,56.5147,56.1718,56.3242,277168.0
2020-02-25 15:20:00,59.13,59.18,58.75,58.89,182225.0,56.3337,56.3814,55.9717,56.1051,182225.0
2020-02-25 15:30:00,58.88,58.9,58.51,58.57,263325.0,56.0955,56.1146,55.743,55.8002,263325.0
2020-02-25 15:40:00,58.6,59.25,58.6,58.98,317184.0,55.8288,56.448,55.8288,56.1908,317184.0
2020-02-25 15:50:00,58.98,59.11,58.78,58.85,767550.0,56.1908,56.3147,56.0003,56.067,767550.0
2020-02-26 09:30:00,59.57,60.44,59.31,60.24,634160.0,56.7529,57.5818,56.5052,57.3912,634160.0
2020-02-26 09:40:00,60.25,60.62,60.2,60.43,361563.0,57.4008,57.7533,57.3531,57.5722,361563.0
2020-02-26 09:50:00,60.42,60.54,60.19,60.32,333122.0,57.5627,57.677,57.3436,57.4674,333122.0
2020-02-26 10:00:00,60.33,60.52,59.86,60.11,243017.0,57.477,57.658,57.0292,57.2674,243017.0
2020-02-26 10:10:00,60.15,60.45,59.94,60.45,171209.0,57.3055,57.5913,57.1054,57.5913,171209.0
2020-02-26 10:20:00,60.44,60.71,60.38,60.44,215663.0,57.5818,57.839,57.5246,57.5818,215663.0
2020-02-26 10:30:00,60.46,60.63,60.34,60.39,173860.0,57.6008,57.7628,57.4865,57.5341,173860.0
2020-02-26 10:40:00,60.4,60.67,60.33,60.55,122750.0,57.5437,57.8009,57.477,57.6866,122750.0
2020-02-26 10:50:00,60.58,60.71,60.27,60.33,129242.0,57.7151,57.839,57.4198,57.477,129242.0
2020-02-26 11:00:00,60.35,60.4,60.22,60.29,98716.0,57.496,57.5437,57.3722,57.4389,98716.0
2020-02-26 11:10:00,60.3,60.61,60.13,60.61,90093.0,57.4484,57.7437,57.2864,57.7437,90093.0
2020-02-26 11:20:00,60.61,60.76,60.6,60.62,119095.0,57.7437,57.8866,57.7342,57.7533,119095.0
2020-02-26 11:30:00,60.61,60.62,60.32,60.5,85493.0,57.7437,57.7533,57.4674,57.6389,85493.0
2020-02-26 11:40:00,60.5,60.58,60.18,60.24,75736.0,57.6389,57.7151,57.3341,57.3912,75736.0
2020-02-26 11:50:00,60.25,60.26,59.99,60.04,97942.0,57.4008,57.4103,57.153,57.2007,97942.0
2020-02-26 12:00:00,60.06,60.11,59.47,59.6,175270.0,57.2197,57.2674,56.6576,56.7815,175270.0
2020-02-26 12:10:00,59.59,59.67,59.35,59.61,153128.0,56.772,56.8482,56.5433,56.791,153128.0
2020-02-26 12:20:00,59.59,59.85,59.57,59.81,95264.0,56.772,57.0197,56.7529,56.9816,95264.0
2020-02-26 12:30:00,59.81,60.1,59.81,60.0,91057.0,56.9816,57.2578,56.9816,57.1626,91057.0
2020-02-26 12:40:00,59.97,60.15,59.83,60.01,88224.0,57.134,57.3055,57.0006,57.1721,88224.0
2020-02-26 12:50:00,60.03,60.13,59.81,60.02,117446.0,57.1912,57.2864,56.9816,57.1816,117446.0
2020-02-26 13:00:00,60.0,60.21,59.95,60.04,158146.0,57.1626,57.3626,57.1149,57.2007,158146.0
2020-02-26 13:10:00,60.05,60.23,60.02,60.1,132530.0,57.2102,57.3817,57.1816,57.2578,132530.0
2020-02-26 13:20:00,60.1,60.33,60.08,60.27,143139.0,57.2578,57.477,57.2388,57.4198,143139.0
2020-02-26 13:30:00,60.27,60.28,59.52,59.55,396386.0,57.4198,57.4293,56.7053,56.7339,396386.0
2020-02-26 13:40:00,59.52,60.24,59.5,60.07,392228.0,56.7053,57.3912,56.6862,57.2293,392228.0
2020-02-26 13:50:00,60.07,60.07,59.66,59.73,131381.0,57.2293,57.2293,56.8387,56.9053,131381.0
2020-02-26 14:00:00,59.71,60.15,59.71,59.96,129159.0,56.8863,57.3055,56.8863,57.1245,129159.0
2020-02-26 14:10:00,59.95,60.13,59.81,59.84,89027.0,57.1149,57.2864,56.9816,57.0101,89027.0
2020-02-26 14:20:00,59.84,60.18,59.81,59.91,127116.0,57.0101,57.3341,56.9816,57.0768,127116.0
2020-02-26 14:30:00,59.94,60.2,59.78,60.08,178380.0,57.1054,57.3531,56.953,57.2388,178380.0
2020-02-26 14:40:00,60.1,60.13,59.84,59.99,123886.0,57.2578,57.2864,57.0101,57.153,123886.0
2020-02-26 14:50:00,60.02,60.08,59.78,59.85,128667.0,57.1816,57.2388,56.953,57.0197,128667.0
2020-02-26 15:00:00,59.87,60.19,59.85,59.99,164950.0,57.0387,57.3436,57.0197,57.153,164950.0
2020-02-26 15:10:00,59.99,60.27,59.89,60.26,213656.0,57.153,57.4198,57.0578,57.4103,213656.0
2020-02-26 15:20:00,60.27,60.29,59.95,60.03,121582.0,57.4198,57.4389,57.1149,57.1912,121582.0
2020-02-26 15:30:00,60.03,60.09,59.89,60.06,178751.0,57.1912,57.2483,57.0578,57.2197,178751.0
2020-02-26 15:40:00,60.05,60.15,59.87,59.95,314982.0,57.2102,57.3055,57.0387,57.1149,314982.0
2020-02-26 15:50:00,59.97,60.1,59.78,59.78,1091353.0,57.134,57.2578,56.953,56.953,1091353.0
2020-02-27 09:30:00,57.15,57.8,56.4,57.66,808798.0,54.4474,55.0666,53.7328,54.9332,808798.0
2020-02-27 09:40:00,57.64,57.71,57.01,57.36,446938.0,54.9142,54.9809,54.314,54.6474,446938.0
2020-02-27 09:50:00,57.36,57.75,57.29,57.48,410330.0,54.6474,55.019,54.5807,54.7617,410330.0
2020-02-27 10:00:00,57.52,57.73,56.96,57.09,266481.0,54.7999,54.9999,54.2663,54.3902,266481.0
2020-02-27 10:10:00,57.06,57.27,56.96,57.07,251414.0,54.3616,54.5617,54.2663,54.3711,251414.0
2020-02-27 10:20:00,57.07,57.27,56.77,56.85,546695.0,54.3711,54.5617,54.0853,54.1615,546695.0
2020-02-27 10:30:00,56.85,57.05,56.43,57.02,438287.0,54.1615,54.3521,53.7614,54.3235,438287.0
2020-02-27 10:40:00,57.01,57.25,56.74,57.21,364860.0,54.314,54.5426,54.0567,54.5045,364860.0
2020-02-27 10:50:00,57.18,57.28,56.84,57.2,243421.0,54.4759,54.5712,54.152,54.495,243421.0
2020-02-27 11:00:00,57.2,57.71,56.96,57.68,415171.0,54.495,54.9809,54.2663,54.9523,415171.0
2020-02-27 11:10:00,57.68,57.8,57.42,57.74,216990.0,54.9523,55.0666,54.7046,55.0095,216990.0
2020-02-27 11:20:00,57.75,57.76,57.09,57.15,195608.0,55.019,55.0285,54.3902,54.4474,195608.0
2020-02-27 11:30:00,57.14,57.18,56.7,56.78,370640.0,54.4378,54.4759,54.0186,54.0949,370640.0
2020-02-27 11:40:00,56.78,57.13,56.53,57.0,367374.0,54.0949,54.4283,53.8567,54.3044,367374.0
2020-02-27 11:50:00,57.0,57.48,56.91,57.41,241366.0,54.3044,54.7617,54.2187,54.6951,241366.0
2020-02-27 12:00:00,57.4,57.51,57.24,57.45,239000.0,54.6855,54.7903,54.5331,54.7332,239000.0
2020-02-27 12:10:00,57.46,57.9,57.44,57.87,185241.0,54.7427,55.1619,54.7236,55.1333,185241.0
2020-02-27 12:20:00,57.87,57.88,57.42,57.78,168646.0,55.1333,55.1428,54.7046,55.0476,168646.0
2020-02-27 12:30:00,57.73,58.36,57.69,58.3,341513.0,54.9999,55.6001,54.9618,55.543,341513.0
2020-02-27 12:40:00,58.3,58.42,58.03,58.4,142865.0,55.543,55.6573,55.2857,55.6382,142865.0
2020-02-27 12:50:00,58.37,58.41,57.95,57.97,126279.0,55.6097,55.6478,55.2095,55.2286,126279.0
2020-02-27 13:00:00,57.95,58.39,57.9,58.28,271648.0,55.2095,55.6287,55.1619,55.5239,271648.0
2020-02-27 13:10:00,58.29,58.5,58.04,58.13,215271.0,55.5334,55.7335,55.2953,55.381,215271.0
2020-02-27 13:20:00,58.13,58.4,57.77,57.85,185603.0,55.381,55.6382,55.038,55.1142,185603.0
2020-02-27 13:30:00,57.84,58.07,57.71,57.81,198530.0,55.1047,55.3238,54.9809,55.0761,198530.0
2020-02-27 13:40:00,57.82,57.93,57.33,57.82,245195.0,55.0857,55.1905,54.6188,55.0857,245195.0
2020-02-27 13:50:00,57.84,58.19,57.6,57.69,245965.0,55.1047,55.4382,54.8761,54.9618,245965.0
2020-02-27 14:00:00,57.69,57.88,57.5,57.56,231503.0,54.9618,55.1428,54.7808,54.838,231503.0
2020-02-27 14:10:00,57.54,57.76,57.42,57.52,277237.0,54.8189,55.0285,54.7046,54.7999,277237.0
2020-02-27 14:20:00,57.52,57.98,57.52,57.93,190473.0,54.7999,55.2381,54.7999,55.1905,190473.0
2020-02-27 14:30:00,57.93,57.93,57.71,57.78,112789.0,55.1905,55.1905,54.9809,55.0476,112789.0
2020-02-27 14:40:00,57.78,57.96,57.75,57.83,131362.0,55.0476,55.219,55.019,55.0952,131362.0
2020-02-27 14:50:00,57.84,57.88,57.62,57.65,144075.0,55.1047,55.1428,54.8951,54.9237,144075.0
2020-02-27 15:00:00,57.65,57.96,57.57,57.92,230749.0,54.9237,55.219,54.8475,55.1809,230749.0
2020-02-27 15:10:00,57.93,58.03,57.68,57.69,170240.0,55.1905,55.2857,54.9523,54.9618,170240.0
2020-02-27 15:20:00,57.69,57.8,57.53,57.54,274242.0,54.9618,55.0666,54.8094,54.8189,274242.0
2020-02-27 15:30:00,57.52,57.72,57.4,57.42,243817.0,54.7999,54.9904,54.6855,54.7046,243817.0
2020-02-27 15:40:00,57.43,57.59,57.33,57.4,376683.0,54.7141,54.8665,54.6188,54.6855,376683.0
2020-02-27 15:50:00,57.42,57.46,56.98,56.99,1855382.0,54.7046,54.7427,54.2854,54.2949,1855382.0
2020-02-28 09:30:00,54.37,55.72,54.08,55.64,830569.0,51.7988,53.085,51.5225,53.0088,830569.0
2020-02-28 09:40:00,55.68,55.71,54.96,55.48,370487.0,53.0469,53.0755,52.3609,52.8563,370487.0
2020-02-28 09:50:00,55.5,55.61,54.8,55.25,686789.0,52.8754,52.9802,52.2085,52.6372,686789.0
2020-02-28 10:00:00,55.26,55.35,54.75,55.23,491592.0,52.6467,52.7325,52.1608,52.6182,491592.0
2020-02-28 10:10:00,55.2,55.9,55.08,55.89,248688.0,52.5896,53.2565,52.4752,53.2469,248688.0
2020-02-28 10:20:00,55.89,55.96,55.11,55.14,282741.0,53.2469,53.3136,52.5038,52.5324,282741.0
2020-02-28 10:30:00,55.15,55.95,55.07,55.65,230245.0,52.5419,53.3041,52.4657,53.0183,230245.0
2020-02-28 10:40:00,55.67,55.92,55.43,55.66,191120.0,53.0373,53.2755,52.8087,53.0278,191120.0
2020-02-28 10:50:00,55.65,56.46,55.64,56.4,216939.0,53.0183,53.79,53.0088,53.7328,216939.0
2020-02-28 11:00:00,56.4,56.52,55.84,55.98,269303.0,53.7328,53.8471,53.1993,53.3327,269303.0
2020-02-28 11:10:00,55.97,56.56,55.95,56.56,135164.0,53.3232,53.8853,53.3041,53.8853,135164.0
2020-02-28 11:20:00,56.53,56.95,56.44,56.95,228826.0,53.8567,54.2568,53.7709,54.2568,228826.0
2020-02-28 11:30:00,56.94,57.46,56.83,57.39,216092.0,54.2473,54.7427,54.1425,54.676,216092.0
2020-02-28 11:40:00,57.4,58.03,57.32,57.49,508877.0,54.6855,55.2857,54.6093,54.7713,508877.0
2020-02-28 11:50:00,57.51,57.53,56.88,57.32,237852.0,54.7903,54.8094,54.1901,54.6093,237852.0
2020-02-28 12:00:00,57.27,57.44,57.04,57.33,260768.0,54.5617,54.7236,54.3426,54.6188,260768.0
2020-02-28 12:10:00,57.32,57.46,56.79,56.97,212462.0,54.6093,54.7427,54.1044,54.2759,212462.0
2020-02-28 12:20:00,56.94,57.41,56.88,57.39,280519.0,54.2473,54.6951,54.1901,54.676,280519.0
2020-02-28 12:30:00,57.42,57.71,57.35,57.41,152797.0,54.7046,54.9809,54.6379,54.6951,152797.0
2020-02-28 12:40:00,57.38,57.59,56.93,57.05,125099.0,54.6665,54.8665,54.2378,54.3521,125099.0
2020-02-28 12:50:00,57.05,57.6,57.02,57.52,109223.0,54.3521,54.8761,54.3235,54.7999,109223.0
2020-02-28 13:00:00,57.56,57.72,57.28,57.51,87678.0,54.838,54.9904,54.5712,54.7903,87678.0
2020-02-28 13:10:00,57.49,57.49,57.04,57.26,95836.0,54.7713,54.7713,54.3426,54.5522,95836.0
2020-02-28 13:20:00,57.25,57.37,57.03,57.08,89349.0,54.5426,54.6569,54.333,54.3807,89349.0
2020-02-28 13:30:00,57.01,57.01,56.38,56.48,125014.0,54.314,54.314,53.7138,53.809,125014.0
2020-02-28 13:40:00,56.5,56.6,56.24,56.55,214898.0,53.8281,53.9234,53.5804,53.8757,214898.0
2020-02-28 13:50:00,56.58,56.77,56.43,56.73,183406.0,53.9043,54.0853,53.7614,54.0472,183406.0
2020-02-28 14:00:00,56.7,56.72,56.37,56.54,244493.0,54.0186,54.0377,53.7042,53.8662,244493.0
2020-02-28 14:10:00,56.55,56.84,56.55,56.79,107168.0,53.8757,54.152,53.8757,54.1044,107168.0
2020-02-28 14:20:00,56.8,57.17,56.67,56.88,112085.0,54.1139,54.4664,53.9901,54.1901,112085.0
2020-02-28 14:30:00,56.89,57.41,56.84,56.95,214197.0,54.1996,54.6951,54.152,54.2568,214197.0
2020-02-28 14:40:00,56.97,57.6,56.93,57.32,148294.0,54.2759,54.8761,54.2378,54.6093,148294.0
2020-02-28 14:50:00,57.37,57.45,56.76,56.88,141277.0,54.6569,54.7332,54.0758,54.1901,141277.0
2020-02-28 15:00:00,56.91,56.97,56.61,56.81,359437.0,54.2187,54.2759,53.9329,54.1234,359437.0
2020-02-28 15:10:00,56.8,57.33,56.75,57.25,162940.0,54.1139,54.6188,54.0663,54.5426,162940.0
2020-02-28 15:20:00,57.24,57.29,56.73,56.73,416087.0,54.5331,54.5807,54.0472,54.0472,416087.0
2020-02-28 15:30:00,56.74,57.14,56.71,57.03,436485.0,54.0567,54.4378,54.0282,54.333,436485.0
2020-02-28 15:40:00,57.03,57.09,56.46,56.9,579025.0,54.333,54.3902,53.79,54.2092,579025.0
2020-02-28 15:50:00,56.92,58.18,56.76,58.17,1117539.0,54.2282,55.4286,54.0758,55.4191,1117539.0
2020-03-02 09:30:00,58.67,58.91,57.55,57.68,633766.0,55.8955,56.1241,54.8284,54.9523,633766.0
2020-03-02 09:40:00,57.68,58.4,57.6,58.12,232409.0,54.9523,55.6382,54.8761,55.3715,232409.0
2020-03-02 09:50:00,58.09,58.2,57.7,57.8,226203.0,55.3429,55.4477,54.9713,55.0666,226203.0
2020-03-02 10:00:00,57.79,57.94,57.27,57.42,183576.0,55.0571,55.2,54.5617,54.7046,183576.0
2020-03-02 10:10:00,57.39,57.66,57.27,57.39,140482.0,54.676,54.9332,54.5617,54.676,140482.0
2020-03-02 10:20:00,57.41,57.46,57.04,57.33,184518.0,54.6951,54.7427,54.3426,54.6188,184518.0
2020-03-02 10:30:00,57.33,57.59,57.0,57.55,148376.0,54.6188,54.8665,54.3044,54.8284,148376.0
2020-03-02 10:40:00,57.58,57.98,57.48,57.98,167029.0,54.857,55.2381,54.7617,55.2381,167029.0
2020-03-02 10:50:00,57.98,58.21,57.88,57.9,139611.0,55.2381,55.4572,55.1428,55.1619,139611.0
2020-03-02 11:00:00,57.88,58.04,57.66,57.77,145728.0,55.1428,55.2953,54.9332,55.038,145728.0
2020-03-02 11:10:00,57.79,58.36,57.77,58.15,230298.0,55.0571,55.6001,55.038,55.4001,230298.0
2020-03-02 11:20:00,58.16,58.52,58.15,58.37,148617.0,55.4096,55.7526,55.4001,55.6097,148617.0
2020-03-02 11:30:00,58.38,58.66,58.14,58.64,170774.0,55.6192,55.8859,55.3905,55.8669,170774.0
2020-03-02 11:40:00,58.63,58.64,58.43,58.61,135346.0,55.8574,55.8669,55.6668,55.8383,135346.0
2020-03-02 11:50:00,58.63,58.83,58.51,58.8,111389.0,55.8574,56.0479,55.743,56.0193,111389.0
2020-03-02 12:00:00,58.81,58.87,58.55,58.58,114931.0,56.0289,56.086,55.7811,55.8097,114931.0
2020-03-02 12:10:00,58.6,58.67,58.45,58.61,156627.0,55.8288,55.8955,55.6859,55.8383,156627.0
2020-03-02 12:20:00,58.6,58.64,58.43,58.47,117533.0,55.8288,55.8669,55.6668,55.7049,117533.0
2020-03-02 12:30:00,58.46,58.83,58.45,58.82,108807.0,55.6954,56.0479,55.6859,56.0384,108807.0
2020-03-02 12:40:00,58.82,58.89,58.63,58.73,113081.0,56.0384,56.1051,55.8574,55.9526,113081.0
2020-03-02 12:50:00,58.75,58.85,58.61,58.77,108840.0,55.9717,56.067,55.8383,55.9907,108840.0
2020-03-02 13:00:00,58.79,58.89,58.56,58.63,129580.0,56.0098,56.1051,55.7907,55.8574,129580.0
2020-03-02 13:10:00,58.64,58.69,58.46,58.51,113580.0,55.8669,55.9145,55.6954,55.743,113580.0
2020-03-02 13:20:00,58.52,58.61,58.26,58.39,145746.0,55.7526,55.8383,55.5049,55.6287,145746.0
2020-03-02 13:30:00,58.39,58.61,58.29,58.6,162366.0,55.6287,55.8383,55.5334,55.8288,162366.0
2020-03-02 13:40:00,58.59,58.75,58.52,58.53,172379.0,55.8193,55.9717,55.7526,55.7621,172379.0
2020-03-02 13:50:00,58.52,58.76,58.46,58.73,107752.0,55.7526,55.9812,55.6954,55.9526,107752.0
2020-03-02 14:00:00,58.73,58.87,58.59,58.8,92017.0,55.9526,56.086,55.8193,56.0193,92017.0
2020-03-02 14:10:00,58.81,58.93,58.74,58.8,103713.0,56.0289,56.1432,55.9622,56.0193,103713.0
2020-03-02 14:20:00,58.81,58.89,58.56,58.64,133312.0,56.0289,56.1051,55.7907,55.8669,133312.0
2020-03-02 14:30:00,58.65,58.7,58.25,58.26,114347.0,55.8764,55.9241,55.4953,55.5049,114347.0
2020-03-02 14:40:00,58.27,58.38,58.06,58.33,212438.0,55.5144,55.6192,55.3143,55.5715,212438.0
2020-03-02 14:50:00,58.32,58.62,58.29,58.35,185128.0,55.562,55.8478,55.5334,55.5906,185128.0
2020-03-02 15:00:00,58.34,58.79,58.31,58.68,190742.0,55.5811,56.0098,55.5525,55.905,190742.0
2020-03-02 15:10:00,58.68,58.71,58.47,58.53,157573.0,55.905,55.9336,55.7049,55.7621,157573.0
2020-03-02 15:20:00,58.55,58.91,58.51,58.87,116516.0,55.7811,56.1241,55.743,56.086,116516.0
2020-03-02 15:30:00,58.88,59.08,58.8,59.06,238996.0,56.0955,56.2861,56.0193,56.267,238996.0
2020-03-02 15:40:00,59.05,59.41,58.97,59.39,251555.0,56.2575,56.6005,56.1813,56.5814,251555.0
2020-03-02 15:50:00,59.4,60.19,59.4,60.17,1218293.0,56.5909,57.3436,56.5909,57.3245,1218293.0
2020-03-03 09:30:00,59.97,60.22,59.59,59.84,514808.0,57.134,57.3722,56.772,57.0101,514808.0
2020-03-03 09:40:00,59.83,60.22,59.62,59.82,293933.0,57.0006,57.3722,56.8005,56.9911,293933.0
2020-03-03 09:50:00,59.8,59.87,59.37,59.76,219848.0,56.972,57.0387,56.5624,56.9339,219848.0
2020-03-03 10:00:00,59.77,61.38,59.75,60.91,401475.0,56.9435,58.4773,56.9244,58.0295,401475.0
2020-03-03 10:10:00,60.93,61.02,60.0,60.14,233147.0,58.0486,58.1343,57.1626,57.296,233147.0
2020-03-03 10:20:00,60.16,60.69,60.12,60.3,285091.0,57.315,57.8199,57.2769,57.4484,285091.0
2020-03-03 10:30:00,60.26,60.66,60.19,60.33,157770.0,57.4103,57.7914,57.3436,57.477,157770.0
2020-03-03 10:40:00,60.27,60.55,60.22,60.31,308199.0,57.4198,57.6866,57.3722,57.4579,308199.0
2020-03-03 10:50:00,60.33,60.86,60.11,60.74,303355.0,57.477,57.9819,57.2674,57.8676,303355.0
2020-03-03 11:00:00,60.74,60.75,59.64,59.71,320123.0,57.8676,57.8771,56.8196,56.8863,320123.0
2020-03-03 11:10:00,59.7,59.84,59.4,59.55,347559.0,56.8768,57.0101,56.5909,56.7339,347559.0
2020-03-03 11:20:00,59.55,59.85,59.15,59.21,380234.0,56.7339,57.0197,56.3528,56.4099,380234.0
2020-03-03 11:30:00,59.17,59.84,59.16,59.8,206948.0,56.3718,57.0101,56.3623,56.972,206948.0
2020-03-03 11:40:00,59.8,59.95,59.59,59.72,152818.0,56.972,57.1149,56.772,56.8958,152818.0
2020-03-03 11:50:00,59.72,60.1,59.7,60.06,142830.0,56.8958,57.2578,56.8768,57.2197,142830.0
2020-03-03 12:00:00,60.0,60.28,59.85,60.21,120106.0,57.1626,57.4293,57.0197,57.3626,120106.0
2020-03-03 12:10:00,60.21,60.22,59.64,59.79,119422.0,57.3626,57.3722,56.8196,56.9625,119422.0
2020-03-03 12:20:00,59.79,59.87,59.52,59.6,141066.0,56.9625,57.0387,56.7053,56.7815,141066.0
2020-03-03 12:30:00,59.61,59.9,59.56,59.84,229068.0,56.791,57.0673,56.7434,57.0101,229068.0
2020-03-03 12:40:00,59.87,60.07,59.63,59.92,165657.0,57.0387,57.2293,56.8101,57.0864,165657.0
2020-03-03 12:50:00,59.92,59.93,59.46,59.52,91239.0,57.0864,57.0959,56.6481,56.7053,91239.0
2020-03-03 13:00:00,59.51,59.52,59.23,59.33,244517.0,56.6957,56.7053,56.429,56.5243,244517.0
2020-03-03 13:10:00,59.31,59.42,58.88,58.96,217423.0,56.5052,56.61,56.0955,56.1718,217423.0
2020-03-03 13:20:00,58.99,59.12,58.69,58.95,378578.0,56.2003,56.3242,55.9145,56.1622,378578.0
2020-03-03 13:30:00,58.94,59.08,58.63,59.0,207996.0,56.1527,56.2861,55.8574,56.2099,207996.0
2020-03-03 13:40:00,58.98,59.04,58.4,58.44,301530.0,56.1908,56.248,55.6382,55.6763,301530.0
2020-03-03 13:50:00,58.45,58.7,58.28,58.34,253259.0,55.6859,55.9241,55.5239,55.5811,253259.0
2020-03-03 14:00:00,58.35,58.51,57.89,57.94,210090.0,55.5906,55.743,55.1524,55.2,210090.0
2020-03-03 14:10:00,57.95,58.35,57.84,57.9,190837.0,55.2095,55.5906,55.1047,55.1619,190837.0
2020-03-03 14:20:00,57.9,58.39,57.8,58.29,140897.0,55.1619,55.6287,55.0666,55.5334,140897.0
2020-03-03 14:30:00,58.29,58.44,57.87,57.87,182352.0,55.5334,55.6763,55.1333,55.1333,182352.0
2020-03-03 14:40:00,57.88,58.21,57.56,58.16,333385.0,55.1428,55.4572,54.838,55.4096,333385.0
2020-03-03 14:50:00,58.19,58.35,57.97,58.24,207241.0,55.4382,55.5906,55.2286,55.4858,207241.0
2020-03-03 15:00:00,58.26,58.53,58.12,58.22,257581.0,55.5049,55.7621,55.3715,55.4668,257581.0
2020-03-03 15:10:00,58.25,58.7,58.19,58.57,264949.0,55.4953,55.9241,55.4382,55.8002,264949.0
2020-03-03 15:20:00,58.6,58.75,58.13,58.68,206869.0,55.8288,55.9717,55.381,55.905,206869.0
2020-03-03 15:30:00,58.69,58.71,57.95,58.0,300256.0,55.9145,55.9336,55.2095,55.2572,300256.0
2020-03-03 15:40:00,58.01,58.65,57.95,58.12,604033.0,55.2667,55.8764,55.2095,55.3715,604033.0
2020-03-03 15:50:00,58.1,58.45,57.84,58.02,919085.0,55.3524,55.6859,55.1047,55.2762,919085.0
2020-03-04 09:30:00,59.37,59.69,58.76,58.77,365857.0,56.5624,56.8672,55.9812,55.9907,365857.0
2020-03-04 09:40:00,58.78,58.85,58.37,58.56,112228.0,56.0003,56.067,55.6097,55.7907,112228.0
2020-03-04 09:50:00,58.56,58.66,58.27,58.42,66359.0,55.7907,55.8859,55.5144,55.6573,66359.0
2020-03-04 10:00:00,58.47,58.89,58.39,58.83,129798.0,55.7049,56.1051,55.6287,56.0479,129798.0
2020-03-04 10:10:00,58.86,59.42,58.81,59.42,82442.0,56.0765,56.61,56.0289,56.61,82442.0
2020-03-04 10:20:00,59.41,59.57,59.3,59.39,111282.0,56.6005,56.7529,56.4957,56.5814,111282.0
2020-03-04 10:30:00,59.38,59.5,59.09,59.24,213262.0,56.5719,56.6862,56.2956,56.4385,213262.0
2020-03-04 10:40:00,59.25,59.39,59.1,59.25,124390.0,56.448,56.5814,56.3051,56.448,124390.0
2020-03-04 10:50:00,59.27,59.32,58.83,58.87,88820.0,56.4671,56.5147,56.0479,56.086,88820.0
2020-03-04 11:00:00,58.89,59.1,58.69,58.8,75015.0,56.1051,56.3051,55.9145,56.0193,75015.0
2020-03-04 11:10:00,58.8,59.06,58.78,59.01,94704.0,56.0193,56.267,56.0003,56.2194,94704.0
2020-03-04 11:20:00,59.02,59.22,58.81,59.21,71521.0,56.2289,56.4195,56.0289,56.4099,71521.0
2020-03-04 11:30:00,59.25,59.35,59.0,59.04,87517.0,56.448,56.5433,56.2099,56.248,87517.0
2020-03-04 11:40:00,59.05,59.14,58.83,58.86,98883.0,56.2575,56.3432,56.0479,56.0765,98883.0
2020-03-04 11:50:00,58.86,59.3,58.86,59.17,84481.0,56.0765,56.4957,56.0765,56.3718,84481.0
2020-03-04 12:00:00,59.17,59.52,59.17,59.52,95118.0,56.3718,56.7053,56.3718,56.7053,95118.0
2020-03-04 12:10:00,59.52,59.69,59.47,59.51,91886.0,56.7053,56.8672,56.6576,56.6957,91886.0
2020-03-04 12:20:00,59.5,59.68,59.43,59.6,55402.0,56.6862,56.8577,56.6195,56.7815,55402.0
2020-03-04 12:30:00,59.61,59.69,59.52,59.53,40230.0,56.791,56.8672,56.7053,56.7148,40230.0
2020-03-04 12:40:00,59.52,59.74,59.46,59.74,48055.0,56.7053,56.9149,56.6481,56.9149,48055.0
2020-03-04 12:50:00,59.73,59.97,59.71,59.94,107900.0,56.9053,57.134,56.8863,57.1054,107900.0
2020-03-04 13:00:00,59.93,60.13,59.93,59.99,128417.0,57.0959,57.2864,57.0959,57.153,128417.0
2020-03-04 13:10:00,59.98,60.15,59.87,60.11,86230.0,57.1435,57.3055,57.0387,57.2674,86230.0
2020-03-04 13:20:00,60.12,60.22,60.05,60.1,56362.0,57.2769,57.3722,57.2102,57.2578,56362.0
2020-03-04 13:30:00,60.11,60.21,59.97,60.0,61866.0,57.2674,57.3626,57.134,57.1626,61866.0
2020-03-04 13:40:00,60.02,60.08,59.97,60.06,56415.0,57.1816,57.2388,57.134,57.2197,56415.0
2020-03-04 13:50:00,60.04,60.15,59.94,60.04,40995.0,57.2007,57.3055,57.1054,57.2007,40995.0
2020-03-04 14:00:00,60.05,60.11,59.73,59.83,111417.0,57.2102,57.2674,56.9053,57.0006,111417.0
2020-03-04 14:10:00,59.84,59.94,59.74,59.93,115815.0,57.0101,57.1054,56.9149,57.0959,115815.0
2020-03-04 14:20:00,59.93,60.19,59.89,60.11,75155.0,57.0959,57.3436,57.0578,57.2674,75155.0
2020-03-04 14:30:00,60.12,60.19,59.92,59.95,86892.0,57.2769,57.3436,57.0864,57.1149,86892.0
2020-03-04 14:40:00,59.92,59.98,59.72,59.76,94722.0,57.0864,57.1435,56.8958,56.9339,94722.0
2020-03-04 14:50:00,59.77,59.88,59.65,59.84,78084.0,56.9435,57.0482,56.8291,57.0101,78084.0
2020-03-04 15:00:00,59.83,60.02,59.8,59.87,73354.0,57.0006,57.1816,56.972,57.0387,73354.0
2020-03-04 15:10:00,59.88,60.04,59.86,59.96,81974.0,57.0482,57.2007,57.0292,57.1245,81974.0
2020-03-04 15:20:00,59.96,60.21,59.96,60.12,148117.0,57.1245,57.3626,57.1245,57.2769,148117.0
2020-03-04 15:30:00,60.13,60.22,60.04,60.15,210815.0,57.2864,57.3722,57.2007,57.3055,210815.0
2020-03-04 15:40:00,60.15,60.16,59.91,60.13,192564.0,57.3055,57.315,57.0768,57.2864,192564.0
2020-03-04 15:50:00,60.15,60.65,60.15,60.52,1346738.0,57.3055,57.7818,57.3055,57.658,1346738.0
2020-03-05 09:30:00,58.48,59.41,58.26,59.21,378893.0,55.7145,56.6005,55.5049,56.4099,378893.0
2020-03-05 09:40:00,59.22,59.26,58.85,58.91,179934.0,56.4195,56.4576,56.067,56.1241,179934.0
2020-03-05 09:50:00,58.9,59.09,58.7,58.94,118310.0,56.1146,56.2956,55.9241,56.1527,118310.0
2020-03-05 10:00:00,58.93,59.19,58.84,59.16,208472.0,56.1432,56.3909,56.0574,56.3623,208472.0
2020-03-05 10:10:00,59.14,59.82,59.11,59.82,96305.0,56.3432,56.9911,56.3147,56.9911,96305.0
2020-03-05 10:20:00,59.82,60.0,59.58,59.59,161314.0,56.9911,57.1626,56.7624,56.772,161314.0
2020-03-05 10:30:00,59.59,59.7,59.4,59.4,92349.0,56.772,56.8768,56.5909,56.5909,92349.0
2020-03-05 10:40:00,59.43,59.86,59.4,59.84,106791.0,56.6195,57.0292,56.5909,57.0101,106791.0
2020-03-05 10:50:00,59.85,59.94,59.71,59.75,61277.0,57.0197,57.1054,56.8863,56.9244,61277.0
2020-03-05 11:00:00,59.76,60.01,59.62,59.98,85853.0,56.9339,57.1721,56.8005,57.1435,85853.0
2020-03-05 11:10:00,59.97,60.41,59.94,60.37,338880.0,57.134,57.5532,57.1054,57.5151,338880.0
2020-03-05 11:20:00,60.38,60.44,60.18,60.31,113087.0,57.5246,57.5818,57.3341,57.4579,113087.0
2020-03-05 11:30:00,60.31,60.37,59.94,59.94,86798.0,57.4579,57.5151,57.1054,57.1054,86798.0
2020-03-05 11:40:00,59.96,60.15,59.8,60.07,107506.0,57.1245,57.3055,56.972,57.2293,107506.0
2020-03-05 11:50:00,60.09,60.15,59.83,59.92,77050.0,57.2483,57.3055,57.0006,57.0864,77050.0
2020-03-05 12:00:00,59.91,59.93,59.55,59.63,51276.0,57.0768,57.0959,56.7339,56.8101,51276.0
2020-03-05 12:10:00,59.61,59.74,59.57,59.64,48525.0,56.791,56.9149,56.7529,56.8196,48525.0
2020-03-05 12:20:00,59.63,59.73,59.49,59.64,47191.0,56.8101,56.9053,56.6767,56.8196,47191.0
2020-03-05 12:30:00,59.64,59.77,59.35,59.36,51059.0,56.8196,56.9435,56.5433,56.5528,51059.0
2020-03-05 12:40:00,59.36,59.38,59.0,59.21,93267.0,56.5528,56.5719,56.2099,56.4099,93267.0
2020-03-05 12:50:00,59.2,59.23,58.91,58.91,108600.0,56.4004,56.429,56.1241,56.1241,108600.0
2020-03-05 13:00:00,58.92,59.03,58.8,58.84,64028.0,56.1336,56.2384,56.0193,56.0574,64028.0
2020-03-05 13:10:00,58.86,59.0,58.7,58.77,103252.0,56.0765,56.2099,55.9241,55.9907,103252.0
2020-03-05 13:20:00,58.78,58.96,58.7,58.95,91994.0,56.0003,56.1718,55.9241,56.1622,91994.0
2020-03-05 13:30:00,58.96,59.13,58.88,58.92,115251.0,56.1718,56.3337,56.0955,56.1336,115251.0
2020-03-05 13:40:00,58.93,59.38,58.85,59.36,179298.0,56.1432,56.5719,56.067,56.5528,179298.0
2020-03-05 13:50:00,59.34,59.43,59.04,59.21,178281.0,56.5338,56.6195,56.248,56.4099,178281.0
2020-03-05 14:00:00,59.19,59.19,58.86,58.87,231239.0,56.3909,56.3909,56.0765,56.086,231239.0
2020-03-05 14:10:00,58.87,59.14,58.81,58.85,347666.0,56.086,56.3432,56.0289,56.067,347666.0
2020-03-05 14:20:00,58.83,58.89,58.62,58.69,399625.0,56.0479,56.1051,55.8478,55.9145,399625.0
2020-03-05 14:30:00,58.7,59.15,58.69,58.99,166121.0,55.9241,56.3528,55.9145,56.2003,166121.0
2020-03-05 14:40:00,58.99,59.09,58.71,58.9,114119.0,56.2003,56.2956,55.9336,56.1146,114119.0
2020-03-05 14:50:00,58.92,59.05,58.76,58.98,103621.0,56.1336,56.2575,55.9812,56.1908,103621.0
2020-03-05 15:00:00,58.99,59.0,58.7,58.85,75694.0,56.2003,56.2099,55.9241,56.067,75694.0
2020-03-05 15:10:00,58.85,58.91,58.53,58.73,369571.0,56.067,56.1241,55.7621,55.9526,369571.0
2020-03-05 15:20:00,58.74,58.91,58.58,58.71,264557.0,55.9622,56.1241,55.8097,55.9336,264557.0
2020-03-05 15:30:00,58.72,59.26,58.65,59.01,271633.0,55.9431,56.4576,55.8764,56.2194,271633.0
2020-03-05 15:40:00,59.02,59.12,58.82,58.95,300484.0,56.2289,56.3242,56.0384,56.1622,300484.0
2020-03-05 15:50:00,58.97,59.35,58.81,59.14,1066812.0,56.1813,56.5433,56.0289,56.3432,1066812.0
2020-03-06 09:30:00,57.0,57.83,56.81,57.53,480189.0,54.3044,55.0952,54.1234,54.8094,480189.0
2020-03-06 09:40:00,57.5,57.57,57.05,57.06,246168.0,54.7808,54.8475,54.3521,54.3616,246168.0
2020-03-06 09:50:00,57.07,57.49,56.89,57.38,259150.0,54.3711,54.7713,54.1996,54.6665,259150.0
2020-03-06 10:00:00,57.37,57.88,57.35,57.46,131719.0,54.6569,55.1428,54.6379,54.7427,131719.0
2020-03-06 10:10:00,57.46,57.9,57.26,57.67,86762.0,54.7427,55.1619,54.5522,54.9428,86762.0
2020-03-06 10:20:00,57.64,58.32,57.54,58.24,96640.0,54.9142,55.562,54.8189,55.4858,96640.0
2020-03-06 10:30:00,58.24,58.4,57.99,58.22,97800.0,55.4858,55.6382,55.2476,55.4668,97800.0
2020-03-06 10:40:00,58.2,58.48,58.11,58.33,109496.0,55.4477,55.7145,55.362,55.5715,109496.0
2020-03-06 10:50:00,58.35,58.39,58.0,58.24,103283.0,55.5906,55.6287,55.2572,55.4858,103283.0
2020-03-06 11:00:00,58.24,58.3,57.74,57.79,83470.0,55.4858,55.543,55.0095,55.0571,83470.0
2020-03-06 11:10:00,57.78,57.92,57.68,57.7,96797.0,55.0476,55.1809,54.9523,54.9713,96797.0
2020-03-06 11:20:00,57.69,57.81,57.47,57.65,116700.0,54.9618,55.0761,54.7522,54.9237,116700.0
2020-03-06 11:30:00,57.65,57.89,57.51,57.65,66453.0,54.9237,55.1524,54.7903,54.9237,66453.0
2020-03-06 11:40:00,57.64,57.65,57.23,57.24,96290.0,54.9142,54.9237,54.5236,54.5331,96290.0
2020-03-06 11:50:00,57.25,57.38,57.19,57.26,66746.0,54.5426,54.6665,54.4855,54.5522,66746.0
2020-03-06 12:00:00,57.25,57.34,57.13,57.19,110193.0,54.5426,54.6284,54.4283,54.4855,110193.0
2020-03-06 12:10:00,57.18,57.4,57.16,57.24,90002.0,54.4759,54.6855,54.4569,54.5331,90002.0
2020-03-06 12:20:00,57.24,57.47,57.22,57.39,149648.0,54.5331,54.7522,54.514,54.676,149648.0
2020-03-06 12:30:00,57.41,57.9,57.36,57.65,120475.0,54.6951,55.1619,54.6474,54.9237,120475.0
2020-03-06 12:40:00,57.63,57.84,57.52,57.55,65948.0,54.9047,55.1047,54.7999,54.8284,65948.0
2020-03-06 12:50:00,57.55,57.58,57.43,57.46,76439.0,54.8284,54.857,54.7141,54.7427,76439.0
2020-03-06 13:00:00,57.47,57.77,57.46,57.57,74507.0,54.7522,55.038,54.7427,54.8475,74507.0
2020-03-06 13:10:00,57.59,57.65,57.38,57.4,70158.0,54.8665,54.9237,54.6665,54.6855,70158.0
2020-03-06 13:20:00,57.43,57.81,57.43,57.5,86702.0,54.7141,55.0761,54.7141,54.7808,86702.0
2020-03-06 13:30:00,57.49,57.62,57.31,57.54,102215.0,54.7713,54.8951,54.5998,54.8189,102215.0
2020-03-06 13:40:00,57.52,57.64,57.3,57.32,65526.0,54.7999,54.9142,54.5903,54.6093,65526.0
2020-03-06 13:50:00,57.32,57.34,57.07,57.15,67650.0,54.6093,54.6284,54.3711,54.4474,67650.0
2020-03-06 14:00:00,57.15,57.29,56.86,56.88,171052.0,54.4474,54.5807,54.1711,54.1901,171052.0
2020-03-06 14:10:00,56.86,57.01,56.82,56.95,207232.0,54.1711,54.314,54.133,54.2568,207232.0
2020-03-06 14:20:00,56.95,57.07,56.82,57.0,219278.0,54.2568,54.3711,54.133,54.3044,219278.0
2020-03-06 14:30:00,57.0,57.04,56.54,56.57,246416.0,54.3044,54.3426,53.8662,53.8948,246416.0
2020-03-06 14:40:00,56.59,56.88,56.53,56.62,141975.0,53.9138,54.1901,53.8567,53.9424,141975.0
2020-03-06 14:50:00,56.62,56.79,56.55,56.6,140624.0,53.9424,54.1044,53.8757,53.9234,140624.0
2020-03-06 15:00:00,56.57,56.73,56.25,56.28,237210.0,53.8948,54.0472,53.5899,53.6185,237210.0
2020-03-06 15:10:00,56.27,56.99,56.25,56.97,314430.0,53.609,54.2949,53.5899,54.2759,314430.0
2020-03-06 15:20:00,56.98,57.15,56.8,56.87,150916.0,54.2854,54.4474,54.1139,54.1806,150916.0
2020-03-06 15:30:00,56.85,57.41,56.74,56.95,299637.0,54.1615,54.6951,54.0567,54.2568,299637.0
2020-03-06 15:40:00,56.99,57.5,56.93,57.45,294693.0,54.2949,54.7808,54.2378,54.7332,294693.0
2020-03-06 15:50:00,57.44,58.03,57.43,57.78,820442.0,54.7236,55.2857,54.7141,55.0476,820442.0
2020-03-09 09:30:00,52.81,53.22,52.0,53.0,386730.0,50.3126,50.7032,49.5409,50.4936,386730.0
2020-03-09 09:40:00,52.2,52.65,52.2,52.41,35292.0,49.7314,50.1602,49.7314,49.9315,35292.0
2020-03-09 09:50:00,52.42,54.79,52.0,54.54,277861.0,49.941,52.199,49.5409,51.9608,277861.0
2020-03-09 10:00:00,54.56,54.76,53.58,54.16,242328.0,51.9798,52.1704,51.0462,51.5988,242328.0
2020-03-09 10:10:00,54.17,54.35,53.8,54.1,192695.0,51.6083,51.7798,51.2558,51.5416,192695.0
2020-03-09 10:20:00,54.13,54.41,53.84,54.21,191667.0,51.5702,51.8369,51.2939,51.6464,191667.0
2020-03-09 10:30:00,54.19,54.3,53.91,54.06,186023.0,51.6273,51.7321,51.3606,51.5035,186023.0
2020-03-09 10:40:00,54.05,54.11,53.62,53.63,128645.0,51.494,51.5511,51.0843,51.0938,128645.0
2020-03-09 10:50:00,53.64,53.73,53.42,53.57,138507.0,51.1033,51.1891,50.8937,51.0367,138507.0
2020-03-09 11:00:00,53.55,53.75,53.51,53.7,166350.0,51.0176,51.2081,50.9795,51.1605,166350.0
2020-03-09 11:10:00,53.68,54.14,53.51,54.09,218801.0,51.1415,51.5797,50.9795,51.5321,218801.0
2020-03-09 11:20:00,54.06,54.2,53.9,54.05,191439.0,51.5035,51.6369,51.351,51.494,191439.0
2020-03-09 11:30:00,54.05,54.56,53.86,54.53,113293.0,51.494,51.9798,51.3129,51.9513,113293.0
2020-03-09 11:40:00,54.53,54.79,54.39,54.79,77197.0,51.9513,52.199,51.8179,52.199,77197.0
2020-03-09 11:50:00,54.78,54.97,54.65,54.88,81321.0,52.1894,52.3704,52.0656,52.2847,81321.0
2020-03-09 12:00:00,54.88,55.33,54.65,55.16,153932.0,52.2847,52.7134,52.0656,52.5515,153932.0
2020-03-09 12:10:00,55.14,55.21,54.62,54.69,103662.0,52.5324,52.5991,52.037,52.1037,103662.0
2020-03-09 12:20:00,54.67,54.73,54.26,54.31,125065.0,52.0846,52.1418,51.694,51.7417,125065.0
2020-03-09 12:30:00,54.3,54.51,54.19,54.47,109467.0,51.7321,51.9322,51.6273,51.8941,109467.0
2020-03-09 12:40:00,54.46,54.56,54.02,54.05,114399.0,51.8846,51.9798,51.4654,51.494,114399.0
2020-03-09 12:50:00,54.05,54.21,53.99,54.08,109070.0,51.494,51.6464,51.4368,51.5225,109070.0
2020-03-09 13:00:00,54.06,54.33,53.86,53.89,94255.0,51.5035,51.7607,51.3129,51.3415,94255.0
2020-03-09 13:10:00,53.87,54.15,53.87,53.93,69249.0,51.3225,51.5892,51.3225,51.3796,69249.0
2020-03-09 13:20:00,53.92,53.95,53.78,53.85,43620.0,51.3701,51.3987,51.2367,51.3034,43620.0
2020-03-09 13:30:00,53.84,53.85,53.5,53.5,88188.0,51.2939,51.3034,50.97,50.97,88188.0
2020-03-09 13:40:00,53.51,53.56,53.25,53.28,137710.0,50.9795,51.0271,50.7318,50.7604,137710.0
2020-03-09 13:50:00,53.28,53.28,52.95,53.05,166775.0,50.7604,50.7604,50.446,50.5412,166775.0
2020-03-09 14:00:00,53.05,53.15,52.65,52.68,170397.0,50.5412,50.6365,50.1602,50.1887,170397.0
2020-03-09 14:10:00,52.68,53.29,52.67,53.16,105651.0,50.1887,50.7699,50.1792,50.646,105651.0
2020-03-09 14:20:00,53.17,53.26,52.74,52.75,81773.0,50.6556,50.7413,50.2459,50.2554,81773.0
2020-03-09 14:30:00,52.75,52.8,52.45,52.67,206662.0,50.2554,50.3031,49.9696,50.1792,206662.0
2020-03-09 14:40:00,52.66,52.78,52.38,52.49,201396.0,50.1697,50.284,49.9029,50.0077,201396.0
2020-03-09 14:50:00,52.49,53.16,52.49,52.88,223302.0,50.0077,50.646,50.0077,50.3793,223302.0
2020-03-09 15:00:00,52.88,53.18,52.68,53.02,317696.0,50.3793,50.6651,50.1887,50.5127,317696.0
2020-03-09 15:10:00,53.02,53.03,52.7,52.78,255222.0,50.5127,50.5222,50.2078,50.284,255222.0
2020-03-09 15:20:00,52.78,53.17,52.72,52.94,335833.0,50.284,50.6556,50.2268,50.4364,335833.0
2020-03-09 15:30:00,52.94,53.31,52.7,53.23,373414.0,50.4364,50.7889,50.2078,50.7127,373414.0
2020-03-09 15:40:00,53.22,53.31,52.94,53.05,351391.0,50.7032,50.7889,50.4364,50.5412,351391.0
2020-03-09 15:50:00,53.04,53.04,52.04,52.05,680027.0,50.5317,50.5317,49.579,49.5885,680027.0
2020-03-10 09:30:00,54.54,54.57,53.87,54.03,493420.0,51.9608,51.9894,51.3225,51.4749,493420.0
2020-03-10 09:40:00,54.02,54.16,53.66,53.72,189735.0,51.4654,51.5988,51.1224,51.1796,189735.0
2020-03-10 09:50:00,53.73,53.82,53.55,53.67,216725.0,51.1891,51.2748,51.0176,51.1319,216725.0
2020-03-10 10:00:00,53.68,53.83,53.51,53.58,218322.0,51.1415,51.2844,50.9795,51.0462,218322.0
2020-03-10 10:10:00,53.58,54.02,53.54,53.92,140493.0,51.0462,51.4654,51.0081,51.3701,140493.0
2020-03-10 10:20:00,53.93,54.1,53.88,53.96,160958.0,51.3796,51.5416,51.332,51.4082,160958.0
2020-03-10 10:30:00,53.96,54.03,53.78,53.78,138831.0,51.4082,51.4749,51.2367,51.2367,138831.0
2020-03-10 10:40:00,53.82,53.85,53.38,53.4,212209.0,51.2748,51.3034,50.8556,50.8747,212209.0
2020-03-10 10:50:00,53.39,53.42,53.03,53.21,222738.0,50.8652,50.8937,50.5222,50.6937,222738.0
2020-03-10 11:00:00,53.2,53.57,52.97,53.53,182012.0,50.6841,51.0367,50.465,50.9985,182012.0
2020-03-10 11:10:00,53.51,53.53,53.21,53.27,234984.0,50.9795,50.9985,50.6937,50.7508,234984.0
2020-03-10 11:20:00,53.28,53.41,52.82,52.84,218109.0,50.7604,50.8842,50.3221,50.3412,218109.0
2020-03-10 11:30:00,52.86,53.02,52.56,52.73,171260.0,50.3602,50.5127,50.0744,50.2364,171260.0
2020-03-10 11:40:00,52.8,53.38,52.6,53.34,130275.0,50.3031,50.8556,50.1125,50.8175,130275.0
2020-03-10 11:50:00,53.35,53.44,53.03,53.33,150425.0,50.8271,50.9128,50.5222,50.808,150425.0
2020-03-10 12:00:00,53.34,53.8,53.34,53.75,174834.0,50.8175,51.2558,50.8175,51.2081,174834.0
2020-03-10 12:10:00,53.77,54.02,53.77,53.97,172777.0,51.2272,51.4654,51.2272,51.4177,172777.0
2020-03-10 12:20:00,53.94,53.95,53.4,53.45,84668.0,51.3892,51.3987,50.8747,50.9223,84668.0
2020-03-10 12:30:00,53.41,53.54,53.2,53.45,113475.0,50.8842,51.0081,50.6841,50.9223,113475.0
2020-03-10 12:40:00,53.45,53.87,53.28,53.61,128250.0,50.9223,51.3225,50.7604,51.0748,128250.0
2020-03-10 12:50:00,53.66,53.83,53.52,53.65,85377.0,51.1224,51.2844,50.989,51.1129,85377.0
2020-03-10 13:00:00,53.64,54.03,53.45,54.01,109189.0,51.1033,51.4749,50.9223,51.4558,109189.0
2020-03-10 13:10:00,54.03,54.12,53.74,54.05,83806.0,51.4749,51.5606,51.1986,51.494,83806.0
2020-03-10 13:20:00,54.07,54.25,54.06,54.12,121286.0,51.513,51.6845,51.5035,51.5606,121286.0
2020-03-10 13:30:00,54.13,54.24,53.9,53.99,133189.0,51.5702,51.675,51.351,51.4368,133189.0
2020-03-10 13:40:00,53.99,54.09,53.61,53.64,86840.0,51.4368,51.5321,51.0748,51.1033,86840.0
2020-03-10 13:50:00,53.67,53.74,53.54,53.63,66704.0,51.1319,51.1986,51.0081,51.0938,66704.0
2020-03-10 14:00:00,53.62,53.62,53.28,53.57,89530.0,51.0843,51.0843,50.7604,51.0367,89530.0
2020-03-10 14:10:00,53.58,53.78,53.46,53.62,115717.0,51.0462,51.2367,50.9319,51.0843,115717.0
2020-03-10 14:20:00,53.64,53.87,53.48,53.81,94970.0,51.1033,51.3225,50.9509,51.2653,94970.0
2020-03-10 14:30:00,53.81,54.17,53.8,54.08,96945.0,51.2653,51.6083,51.2558,51.5225,96945.0
2020-03-10 14:40:00,54.11,54.71,54.02,54.66,212105.0,51.5511,52.1227,51.4654,52.0751,212105.0
2020-03-10 14:50:00,54.67,54.75,54.44,54.7,148859.0,52.0846,52.1608,51.8655,52.1132,148859.0
2020-03-10 15:00:00,54.73,55.24,54.7,55.06,132272.0,52.1418,52.6277,52.1132,52.4562,132272.0
2020-03-10 15:10:00,55.06,55.71,55.06,55.69,199392.0,52.4562,53.0755,52.4562,53.0564,199392.0
2020-03-10 15:20:00,55.68,55.86,55.38,55.39,217199.0,53.0469,53.2184,52.7611,52.7706,217199.0
2020-03-10 15:30:00,55.39,55.78,55.23,55.7,303711.0,52.7706,53.1421,52.6182,53.0659,303711.0
2020-03-10 15:40:00,55.69,55.73,55.47,55.64,252845.0,53.0564,53.0945,52.8468,53.0088,252845.0
2020-03-10 15:50:00,55.63,56.16,55.58,56.16,724576.0,52.9992,53.5042,52.9516,53.5042,724576.0
2020-03-11 09:30:00,54.26,54.99,53.8,54.35,564954.0,51.694,52.3895,51.2558,51.7798,564954.0
2020-03-11 09:40:00,54.35,54.49,54.01,54.28,197172.0,51.7798,51.9131,51.4558,51.7131,197172.0
2020-03-11 09:50:00,54.27,54.7,54.17,54.47,178031.0,51.7035,52.1132,51.6083,51.8941,178031.0
2020-03-11 10:00:00,54.44,54.9,54.3,54.8,216259.0,51.8655,52.3038,51.7321,52.2085,216259.0
2020-03-11 10:10:00,54.8,54.86,54.57,54.63,113215.0,52.2085,52.2656,51.9894,52.0465,113215.0
2020-03-11 10:20:00,54.66,54.68,54.2,54.25,159278.0,52.0751,52.0942,51.6369,51.6845,159278.0
2020-03-11 10:30:00,54.22,54.28,53.87,53.93,122745.0,51.6559,51.7131,51.3225,51.3796,122745.0
2020-03-11 10:40:00,53.91,54.02,53.53,53.55,132150.0,51.3606,51.4654,50.9985,51.0176,132150.0
2020-03-11 10:50:00,53.56,53.79,53.49,53.75,105301.0,51.0271,51.2462,50.9604,51.2081,105301.0
2020-03-11 11:00:00,53.73,53.9,53.5,53.75,153816.0,51.1891,51.351,50.97,51.2081,153816.0
2020-03-11 11:10:00,53.75,53.82,53.52,53.55,71757.0,51.2081,51.2748,50.989,51.0176,71757.0
2020-03-11 11:20:00,53.58,53.59,53.23,53.24,135249.0,51.0462,51.0557,50.7127,50.7223,135249.0
2020-03-11 11:30:00,53.28,53.36,53.07,53.32,336907.0,50.7604,50.8366,50.5603,50.7985,336907.0
2020-03-11 11:40:00,53.32,53.36,52.83,53.04,239293.0,50.7985,50.8366,50.3316,50.5317,239293.0
2020-03-11 11:50:00,53.05,53.18,52.79,52.99,171759.0,50.5412,50.6651,50.2935,50.4841,171759.0
2020-03-11 12:00:00,52.99,53.11,52.75,53.11,136592.0,50.4841,50.5984,50.2554,50.5984,136592.0
2020-03-11 12:10:00,53.1,53.57,52.95,53.5,326713.0,50.5889,51.0367,50.446,50.97,326713.0
2020-03-11 12:20:00,53.48,53.59,53.21,53.25,325526.0,50.9509,51.0557,50.6937,50.7318,325526.0
2020-03-11 12:30:00,53.24,53.28,52.84,52.89,166811.0,50.7223,50.7604,50.3412,50.3888,166811.0
2020-03-11 12:40:00,52.88,52.96,52.7,52.88,252844.0,50.3793,50.4555,50.2078,50.3793,252844.0
2020-03-11 12:50:00,52.89,53.07,52.74,52.95,163377.0,50.3888,50.5603,50.2459,50.446,163377.0
2020-03-11 13:00:00,52.96,52.98,52.57,52.67,115175.0,50.4555,50.4746,50.0839,50.1792,115175.0
2020-03-11 13:10:00,52.68,52.91,52.64,52.79,137160.0,50.1887,50.4079,50.1506,50.2935,137160.0
2020-03-11 13:20:00,52.79,52.89,52.49,52.54,280084.0,50.2935,50.3888,50.0077,50.0554,280084.0
2020-03-11 13:30:00,52.54,52.59,52.12,52.13,323949.0,50.0554,50.103,49.6552,49.6648,323949.0
2020-03-11 13:40:00,52.13,52.31,52.03,52.04,330786.0,49.6648,49.8362,49.5695,49.579,330786.0
2020-03-11 13:50:00,52.05,52.38,51.93,52.18,273329.0,49.5885,49.9029,49.4742,49.7124,273329.0
2020-03-11 14:00:00,52.19,52.26,51.89,51.93,219828.0,49.7219,49.7886,49.4361,49.4742,219828.0
2020-03-11 14:10:00,51.93,51.97,51.71,51.74,121776.0,49.4742,49.5123,49.2646,49.2932,121776.0
2020-03-11 14:20:00,51.75,51.78,51.5,51.61,379424.0,49.3027,49.3313,49.0645,49.1693,379424.0
2020-03-11 14:30:00,51.62,52.08,51.59,52.02,290302.0,49.1789,49.6171,49.1503,49.56,290302.0
2020-03-11 14:40:00,52.0,52.28,51.83,51.95,209111.0,49.5409,49.8077,49.3789,49.4933,209111.0
2020-03-11 14:50:00,51.98,52.13,51.8,51.89,210147.0,49.5218,49.6648,49.3504,49.4361,210147.0
2020-03-11 15:00:00,51.89,52.05,51.71,51.77,308621.0,49.4361,49.5885,49.2646,49.3218,308621.0
2020-03-11 15:10:00,51.78,51.97,51.64,51.8,216698.0,49.3313,49.5123,49.1979,49.3504,216698.0
2020-03-11 15:20:00,51.8,52.02,51.41,51.96,370371.0,49.3504,49.56,48.9788,49.5028,370371.0
2020-03-11 15:30:00,51.94,52.61,51.9,52.5,479500.0,49.4837,50.1221,49.4456,50.0173,479500.0
2020-03-11 15:40:00,52.51,52.65,52.23,52.54,366210.0,50.0268,50.1602,49.76,50.0554,366210.0
2020-03-11 15:50:00,52.53,52.96,52.27,52.47,995042.0,50.0458,50.4555,49.7981,49.9887,995042.0
2020-03-12 09:30:00,48.69,48.96,48.16,48.81,694289.0,46.3874,46.6447,45.8825,46.5018,694289.0
2020-03-12 09:40:00,48.81,48.81,48.81,48.81,0.0,46.5018,46.5018,46.5018,46.5018,0.0
2020-03-12 09:50:00,48.0,49.86,48.0,49.62,518442.0,45.7301,47.5021,45.7301,47.2734,518442.0
2020-03-12 10:00:00,49.6,50.0,49.02,49.29,488686.0,47.2544,47.6355,46.7018,46.9591,488686.0
2020-03-12 10:10:00,49.27,49.75,49.11,49.39,365752.0,46.94,47.3973,46.7876,47.0543,365752.0
2020-03-12 10:20:00,49.37,50.05,49.11,49.65,361606.0,47.0353,47.6831,46.7876,47.302,361606.0
2020-03-12 10:30:00,49.65,50.03,49.23,49.23,286446.0,47.302,47.6641,46.9019,46.9019,286446.0
2020-03-12 10:40:00,49.21,49.56,49.06,49.44,303832.0,46.8828,47.2163,46.7399,47.102,303832.0
2020-03-12 10:50:00,49.43,49.9,49.29,49.73,170112.0,47.0924,47.5402,46.9591,47.3782,170112.0
2020-03-12 11:00:00,49.71,49.73,48.85,48.88,451402.0,47.3592,47.3782,46.5399,46.5684,451402.0
2020-03-12 11:10:00,48.87,48.89,48.37,48.48,277402.0,46.5589,46.578,46.0826,46.1874,277402.0
2020-03-12 11:20:00,48.46,48.9,48.36,48.52,279034.0,46.1683,46.5875,46.073,46.2255,279034.0
2020-03-12 11:30:00,48.5,48.85,48.24,48.39,363218.0,46.2064,46.5399,45.9587,46.1016,363218.0
2020-03-12 11:40:00,48.4,48.45,47.99,48.16,216438.0,46.1111,46.1588,45.7205,45.8825,216438.0
2020-03-12 11:50:00,48.15,48.38,47.92,48.11,260670.0,45.873,46.0921,45.6538,45.8349,260670.0
2020-03-12 12:00:00,48.05,48.09,47.76,47.78,176934.0,45.7777,45.8158,45.5014,45.5205,176934.0
2020-03-12 12:10:00,47.78,48.01,47.56,47.82,252708.0,45.5205,45.7396,45.3109,45.5586,252708.0
2020-03-12 12:20:00,47.81,48.42,47.75,48.14,286224.0,45.549,46.1302,45.4919,45.8634,286224.0
2020-03-12 12:30:00,48.14,48.14,47.62,47.7,367613.0,45.8634,45.8634,45.368,45.4442,367613.0
2020-03-12 12:40:00,47.7,47.82,47.52,47.6,228890.0,45.4442,45.5586,45.2728,45.349,228890.0
2020-03-12 12:50:00,47.62,49.37,47.61,48.94,617704.0,45.368,47.0353,45.3585,46.6256,617704.0
2020-03-12 13:00:00,48.93,50.36,48.58,49.5,727190.0,46.6161,47.9785,46.2826,47.1591,727190.0
2020-03-12 13:10:00,49.54,49.71,48.41,48.84,760165.0,47.1972,47.3592,46.1207,46.5303,760165.0
2020-03-12 13:20:00,48.86,49.04,48.27,48.57,436101.0,46.5494,46.7209,45.9873,46.2731,436101.0
2020-03-12 13:30:00,48.57,48.84,47.75,47.78,297558.0,46.2731,46.5303,45.4919,45.5205,297558.0
2020-03-12 13:40:00,47.76,48.13,47.51,48.05,294378.0,45.5014,45.8539,45.2632,45.7777,294378.0
2020-03-12 13:50:00,48.07,48.49,47.81,48.41,247057.0,45.7967,46.1969,45.549,46.1207,247057.0
2020-03-12 14:00:00,48.4,48.74,47.89,48.55,411690.0,46.1111,46.4351,45.6253,46.2541,411690.0
2020-03-12 14:10:00,48.55,48.66,47.92,48.0,270203.0,46.2541,46.3588,45.6538,45.7301,270203.0
2020-03-12 14:20:00,48.03,48.1,47.7,47.71,179651.0,45.7586,45.8253,45.4442,45.4538,179651.0
2020-03-12 14:30:00,47.7,47.86,47.07,47.19,301262.0,45.4442,45.5967,44.844,44.9584,301262.0
2020-03-12 14:40:00,47.17,47.88,47.12,47.79,160141.0,44.9393,45.6157,44.8917,45.53,160141.0
2020-03-12 14:50:00,47.8,47.97,47.27,47.32,184619.0,45.5395,45.7015,45.0346,45.0822,184619.0
2020-03-12 15:00:00,47.36,47.78,47.2,47.51,215760.0,45.1203,45.5205,44.9679,45.2632,215760.0
2020-03-12 15:10:00,47.53,47.89,46.95,47.11,236415.0,45.2823,45.6253,44.7297,44.8821,236415.0
2020-03-12 15:20:00,47.11,47.14,46.6,46.62,283836.0,44.8821,44.9107,44.3963,44.4153,283836.0
2020-03-12 15:30:00,46.62,46.7,46.35,46.36,468754.0,44.4153,44.4915,44.1581,44.1676,468754.0
2020-03-12 15:40:00,46.37,46.77,46.17,46.34,640201.0,44.1771,44.5582,43.9866,44.1486,640201.0
2020-03-12 15:50:00,46.35,46.81,45.1,45.11,1088916.0,44.1581,44.5963,42.9672,42.9767,1088916.0
2020-03-13 09:30:00,48.67,49.91,48.19,48.19,646894.0,46.3684,47.5497,45.9111,45.9111,646894.0
2020-03-13 09:40:00,48.14,48.15,47.52,47.84,371085.0,45.8634,45.873,45.2728,45.5776,371085.0
2020-03-13 09:50:00,47.86,47.89,46.41,46.74,344865.0,45.5967,45.6253,44.2153,44.5296,344865.0
2020-03-13 10:00:00,46.72,47.14,46.42,46.76,379625.0,44.5106,44.9107,44.2248,44.5487,379625.0
2020-03-13 10:10:00,46.73,47.35,46.46,47.26,413381.0,44.5201,45.1108,44.2629,45.0251,413381.0
2020-03-13 10:20:00,47.27,47.3,46.62,46.76,399820.0,45.0346,45.0632,44.4153,44.5487,399820.0
2020-03-13 10:30:00,46.76,47.02,46.52,46.7,225976.0,44.5487,44.7964,44.32,44.4915,225976.0
2020-03-13 10:40:00,46.67,47.0,46.59,46.77,212340.0,44.463,44.7774,44.3867,44.5582,212340.0
2020-03-13 10:50:00,46.76,46.94,46.01,46.09,188428.0,44.5487,44.7202,43.8342,43.9104,188428.0
2020-03-13 11:00:00,46.1,46.69,46.09,46.59,166598.0,43.9199,44.482,43.9104,44.3867,166598.0
2020-03-13 11:10:00,46.62,46.62,46.03,46.15,211920.0,44.4153,44.4153,43.8532,43.9675,211920.0
2020-03-13 11:20:00,46.17,46.29,45.85,45.85,159940.0,43.9866,44.1009,43.6817,43.6817,159940.0
2020-03-13 11:30:00,45.85,45.97,45.51,45.7,140114.0,43.6817,43.7961,43.3578,43.5388,140114.0
2020-03-13 11:40:00,45.69,45.8,45.35,45.38,148657.0,43.5293,43.6341,43.2054,43.234,148657.0
2020-03-13 11:50:00,45.43,46.24,45.41,46.08,214663.0,43.2816,44.0533,43.2625,43.9009,214663.0
2020-03-13 12:00:00,46.09,46.24,45.57,45.59,179265.0,43.9104,44.0533,43.415,43.434,179265.0
2020-03-13 12:10:00,45.58,45.97,45.52,45.94,196605.0,43.4245,43.7961,43.3673,43.7675,196605.0
2020-03-13 12:20:00,45.93,46.41,45.92,46.3,166116.0,43.758,44.2153,43.7484,44.1105,166116.0
2020-03-13 12:30:00,46.29,46.8,46.25,46.79,199954.0,44.1009,44.5868,44.0628,44.5773,199954.0
2020-03-13 12:40:00,46.77,47.23,46.7,47.12,213709.0,44.5582,44.9965,44.4915,44.8917,213709.0
2020-03-13 12:50:00,47.14,47.33,46.91,47.09,276552.0,44.9107,45.0917,44.6916,44.8631,276552.0
2020-03-13 13:00:00,47.06,47.34,47.02,47.15,208563.0,44.8345,45.1013,44.7964,44.9203,208563.0
2020-03-13 13:10:00,47.15,47.48,47.04,47.41,202871.0,44.9203,45.2347,44.8155,45.168,202871.0
2020-03-13 13:20:00,47.41,47.76,47.38,47.61,177647.0,45.168,45.5014,45.1394,45.3585,177647.0
2020-03-13 13:30:00,47.59,47.76,47.03,47.13,230931.0,45.3394,45.5014,44.8059,44.9012,230931.0
2020-03-13 13:40:00,47.11,47.62,47.1,47.5,286565.0,44.8821,45.368,44.8726,45.2537,286565.0
2020-03-13 13:50:00,47.5,47.64,47.37,47.58,211696.0,45.2537,45.3871,45.1299,45.3299,211696.0
2020-03-13 14:00:00,47.58,47.58,46.98,47.14,229820.0,45.3299,45.3299,44.7583,44.9107,229820.0
2020-03-13 14:10:00,47.12,47.43,47.07,47.15,207634.0,44.8917,45.187,44.844,44.9203,207634.0
2020-03-13 14:20:00,47.15,47.24,46.56,46.61,120592.0,44.9203,45.006,44.3582,44.4058,120592.0
2020-03-13 14:30:00,46.59,46.67,46.22,46.27,214638.0,44.3867,44.463,44.0342,44.0819,214638.0
2020-03-13 14:40:00,46.27,46.92,46.16,46.48,224494.0,44.0819,44.7011,43.9771,44.2819,224494.0
2020-03-13 14:50:00,46.48,46.99,46.44,46.97,119881.0,44.2819,44.7678,44.2438,44.7488,119881.0
2020-03-13 15:00:00,46.96,47.4,46.92,47.19,259007.0,44.7392,45.1584,44.7011,44.9584,259007.0
2020-03-13 15:10:00,47.16,47.88,47.02,47.74,233419.0,44.9298,45.6157,44.7964,45.4824,233419.0
2020-03-13 15:20:00,47.75,48.04,47.66,47.83,206857.0,45.4919,45.7682,45.4061,45.5681,206857.0
2020-03-13 15:30:00,47.82,48.2,46.89,48.07,331641.0,45.5586,45.9206,44.6726,45.7967,331641.0
2020-03-13 15:40:00,48.04,49.0,47.95,48.89,458608.0,45.7682,46.6828,45.6824,46.578,458608.0
2020-03-13 15:50:00,48.91,51.23,48.38,50.89,1378289.0,46.597,48.8073,46.0921,48.4834,1378289.0
2020-03-16 09:30:00,44.06,44.33,43.95,44.0,258544.0,41.9764,42.2336,41.8716,41.9192,258544.0
2020-03-16 09:40:00,43.56,43.95,43.0,43.55,273654.0,41.5,41.8716,40.9665,41.4905,273654.0
2020-03-16 09:50:00,43.57,46.63,43.44,45.64,517410.0,41.5096,44.4248,41.3857,43.4817,517410.0
2020-03-16 10:00:00,45.63,45.83,44.62,45.02,341933.0,43.4721,43.6627,42.5099,42.891,341933.0
2020-03-16 10:10:00,45.01,45.19,44.51,44.59,220371.0,42.8815,43.0529,42.4051,42.4813,220371.0
2020-03-16 10:20:00,44.58,45.1,44.5,44.84,281439.0,42.4718,42.9672,42.3956,42.7195,281439.0
2020-03-16 10:30:00,44.86,45.97,44.81,45.9,194243.0,42.7386,43.7961,42.6909,43.7294,194243.0
2020-03-16 10:40:00,45.91,46.03,45.45,45.46,150934.0,43.7389,43.8532,43.3007,43.3102,150934.0
2020-03-16 10:50:00,45.47,45.98,45.23,45.68,171951.0,43.3197,43.8056,43.0911,43.5198,171951.0
2020-03-16 11:00:00,45.72,45.97,45.38,45.73,189976.0,43.5579,43.7961,43.234,43.5674,189976.0
2020-03-16 11:10:00,45.77,46.37,45.7,46.3,187425.0,43.6055,44.1771,43.5388,44.1105,187425.0
2020-03-16 11:20:00,46.28,46.7,46.16,46.59,160333.0,44.0914,44.4915,43.9771,44.3867,160333.0
2020-03-16 11:30:00,46.65,46.67,45.82,45.82,160014.0,44.4439,44.463,43.6532,43.6532,160014.0
2020-03-16 11:40:00,45.84,45.92,45.3,45.43,112292.0,43.6722,43.7484,43.1577,43.2816,112292.0
2020-03-16 11:50:00,45.42,45.79,45.35,45.79,92138.0,43.2721,43.6246,43.2054,43.6246,92138.0
2020-03-16 12:00:00,45.74,46.07,45.55,45.89,128469.0,43.5769,43.8913,43.3959,43.7198,128469.0
2020-03-16 12:10:00,45.87,46.01,45.39,45.39,157767.0,43.7008,43.8342,43.2435,43.2435,157767.0
2020-03-16 12:20:00,45.38,45.53,45.25,45.37,125360.0,43.234,43.3769,43.1101,43.2244,125360.0
2020-03-16 12:30:00,45.43,45.7,45.19,45.26,124756.0,43.2816,43.5388,43.0529,43.1196,124756.0
2020-03-16 12:40:00,45.27,45.42,45.07,45.11,162549.0,43.1292,43.2721,42.9386,42.9767,162549.0
2020-03-16 12:50:00,45.11,45.12,44.86,44.99,123884.0,42.9767,42.9863,42.7386,42.8624,123884.0
2020-03-16 13:00:00,44.99,45.16,44.84,44.86,114598.0,42.8624,43.0244,42.7195,42.7386,114598.0
2020-03-16 13:10:00,44.87,45.18,44.61,44.65,116577.0,42.7481,43.0434,42.5004,42.5385,116577.0
2020-03-16 13:20:00,44.62,44.69,44.5,44.58,101948.0,42.5099,42.5766,42.3956,42.4718,101948.0
2020-03-16 13:30:00,44.55,44.57,44.06,44.19,174246.0,42.4432,42.4623,41.9764,42.1002,174246.0
2020-03-16 13:40:00,44.18,44.34,44.13,44.29,125529.0,42.0907,42.2431,42.0431,42.1955,125529.0
2020-03-16 13:50:00,44.29,44.44,44.15,44.25,102953.0,42.1955,42.3384,42.0621,42.1574,102953.0
2020-03-16 14:00:00,44.24,44.25,43.69,43.71,190822.0,42.1479,42.1574,41.6239,41.6429,190822.0
2020-03-16 14:10:00,43.69,43.73,43.3,43.3,136131.0,41.6239,41.662,41.2523,41.2523,136131.0
2020-03-16 14:20:00,43.31,43.44,43.03,43.34,251209.0,41.2619,41.3857,40.9951,41.2904,251209.0
2020-03-16 14:30:00,43.35,44.19,43.21,43.54,163268.0,41.3,42.1002,41.1666,41.481,163268.0
2020-03-16 14:40:00,43.46,44.05,42.91,42.96,217382.0,41.4048,41.9669,40.8808,40.9284,217382.0
2020-03-16 14:50:00,42.96,43.5,42.8,43.33,244292.0,40.9284,41.4429,40.776,41.2809,244292.0
2020-03-16 15:00:00,43.34,43.71,43.22,43.33,155243.0,41.2904,41.6429,41.1761,41.2809,155243.0
2020-03-16 15:10:00,43.34,43.54,43.15,43.2,216995.0,41.2904,41.481,41.1094,41.1571,216995.0
2020-03-16 15:20:00,43.21,43.47,43.05,43.17,281622.0,41.1666,41.4143,41.0141,41.1285,281622.0
2020-03-16 15:30:00,43.17,43.19,42.34,42.48,482550.0,41.1285,41.1475,40.3377,40.4711,482550.0
2020-03-16 15:40:00,42.49,43.13,42.13,42.72,672580.0,40.4806,41.0904,40.1377,40.6998,672580.0
2020-03-16 15:50:00,42.7,42.71,40.41,40.54,1711488.0,40.6807,40.6902,38.499,38.6228,1711488.0
2020-03-17 09:30:00,41.41,41.89,40.81,40.91,561366.0,39.4517,39.909,38.8801,38.9753,561366.0
2020-03-17 09:40:00,40.9,41.07,40.25,40.41,340706.0,38.9658,39.1278,38.3466,38.499,340706.0
2020-03-17 09:50:00,40.41,40.61,40.0,40.14,377801.0,38.499,38.6895,38.1084,38.2418,377801.0
2020-03-17 10:00:00,40.13,40.61,39.77,40.45,444621.0,38.2322,38.6895,37.8893,38.5371,444621.0
2020-03-17 10:10:00,40.44,41.04,40.43,40.91,383572.0,38.5276,39.0992,38.518,38.9753,383572.0
2020-03-17 10:20:00,40.93,41.51,40.79,41.35,245611.0,38.9944,39.547,38.861,39.3945,245611.0
2020-03-17 10:30:00,41.35,42.14,41.35,41.88,469137.0,39.3945,40.1472,39.3945,39.8995,469137.0
2020-03-17 10:40:00,41.9,43.45,41.7,43.07,498836.0,39.9185,41.3952,39.728,41.0332,498836.0
2020-03-17 10:50:00,43.07,43.14,42.44,43.04,312839.0,41.0332,41.0999,40.433,41.0046,312839.0
2020-03-17 11:00:00,43.02,43.56,42.73,43.5,321182.0,40.9856,41.5,40.7093,41.4429,321182.0
2020-03-17 11:10:00,43.5,44.94,43.47,44.73,376974.0,41.4429,42.8148,41.4143,42.6147,376974.0
2020-03-17 11:20:00,44.78,44.78,43.71,44.03,252577.0,42.6623,42.6623,41.6429,41.9478,252577.0
2020-03-17 11:30:00,44.05,44.29,43.33,43.57,179941.0,41.9669,42.1955,41.2809,41.5096,179941.0
2020-03-17 11:40:00,43.56,44.37,43.43,44.33,160572.0,41.5,42.2717,41.3762,42.2336,160572.0
2020-03-17 11:50:00,44.33,44.73,44.22,44.59,196367.0,42.2336,42.6147,42.1288,42.4813,196367.0
2020-03-17 12:00:00,44.57,45.48,44.5,45.42,280602.0,42.4623,43.3292,42.3956,43.2721,280602.0
2020-03-17 12:10:00,45.39,45.85,44.9,45.15,273463.0,43.2435,43.6817,42.7767,43.0148,273463.0
2020-03-17 12:20:00,45.16,45.16,44.35,44.39,189729.0,43.0244,43.0244,42.2527,42.2908,189729.0
2020-03-17 12:30:00,44.39,44.75,44.16,44.21,150563.0,42.2908,42.6338,42.0717,42.1193,150563.0
2020-03-17 12:40:00,44.23,44.61,44.17,44.56,175047.0,42.1383,42.5004,42.0812,42.4527,175047.0
2020-03-17 12:50:00,44.55,44.55,43.82,44.3,145713.0,42.4432,42.4432,41.7477,42.205,145713.0
2020-03-17 13:00:00,44.32,44.58,44.02,44.02,223814.0,42.2241,42.4718,41.9383,41.9383,223814.0
2020-03-17 13:10:00,44.03,44.11,43.44,43.71,178266.0,41.9478,42.024,41.3857,41.6429,178266.0
2020-03-17 13:20:00,43.75,44.01,43.51,43.68,120620.0,41.681,41.9287,41.4524,41.6144,120620.0
2020-03-17 13:30:00,43.68,44.16,43.51,44.11,181824.0,41.6144,42.0717,41.4524,42.024,181824.0
2020-03-17 13:40:00,44.11,44.83,44.1,44.75,81337.0,42.024,42.71,42.0145,42.6338,81337.0
2020-03-17 13:50:00,44.75,44.84,44.39,44.57,120278.0,42.6338,42.7195,42.2908,42.4623,120278.0
2020-03-17 14:00:00,44.59,45.14,44.18,45.04,110090.0,42.4813,43.0053,42.0907,42.91,110090.0
2020-03-17 14:10:00,45.07,45.51,44.99,45.38,135817.0,42.9386,43.3578,42.8624,43.234,135817.0
2020-03-17 14:20:00,45.39,45.72,45.09,45.57,208141.0,43.2435,43.5579,42.9577,43.415,208141.0
2020-03-17 14:30:00,45.65,46.05,45.54,45.99,237474.0,43.4912,43.8723,43.3864,43.8151,237474.0
2020-03-17 14:40:00,45.97,46.07,45.04,45.16,277345.0,43.7961,43.8913,42.91,43.0244,277345.0
2020-03-17 14:50:00,45.16,45.44,44.89,45.42,228292.0,43.0244,43.2911,42.7671,43.2721,228292.0
2020-03-17 15:00:00,45.43,45.45,44.38,44.87,339834.0,43.2816,43.3007,42.2813,42.7481,339834.0
2020-03-17 15:10:00,44.87,45.03,44.5,44.71,234075.0,42.7481,42.9005,42.3956,42.5956,234075.0
2020-03-17 15:20:00,44.71,44.72,44.1,44.11,264313.0,42.5956,42.6052,42.0145,42.024,264313.0
2020-03-17 15:30:00,44.13,44.94,43.96,44.78,401734.0,42.0431,42.8148,41.8811,42.6623,401734.0
2020-03-17 15:40:00,44.79,44.84,43.52,43.59,606373.0,42.6719,42.7195,41.4619,41.5286,606373.0
2020-03-17 15:50:00,43.58,45.06,43.57,44.86,1792768.0,41.5191,42.9291,41.5096,42.7386,1792768.0
2020-03-18 09:30:00,40.52,41.6,40.35,41.12,903335.0,38.6038,39.6327,38.4418,39.1754,903335.0
2020-03-18 09:40:00,41.11,41.65,40.94,41.08,304394.0,39.1659,39.6804,39.0039,39.1373,304394.0
2020-03-18 09:50:00,41.06,41.76,40.84,41.2,333513.0,39.1183,39.7852,38.9087,39.2516,333513.0
2020-03-18 10:00:00,41.21,41.76,41.02,41.05,273675.0,39.2612,39.7852,39.0801,39.1087,273675.0
2020-03-18 10:10:00,41.06,41.3,40.86,40.86,179761.0,39.1183,39.3469,38.9277,38.9277,179761.0
2020-03-18 10:20:00,40.85,41.29,40.71,41.29,319449.0,38.9182,39.3374,38.7848,39.3374,319449.0
2020-03-18 10:30:00,41.28,41.3,40.79,41.05,251523.0,39.3279,39.3469,38.861,39.1087,251523.0
2020-03-18 10:40:00,41.04,41.38,40.88,40.95,162534.0,39.0992,39.4231,38.9468,39.0135,162534.0
2020-03-18 10:50:00,40.93,41.08,40.87,40.97,233496.0,38.9944,39.1373,38.9372,39.0325,233496.0
2020-03-18 11:00:00,40.95,41.05,40.68,40.7,247200.0,39.0135,39.1087,38.7562,38.7753,247200.0
2020-03-18 11:10:00,40.7,40.84,40.31,40.65,312586.0,38.7753,38.9087,38.4037,38.7276,312586.0
2020-03-18 11:20:00,40.66,40.79,40.14,40.14,237829.0,38.7372,38.861,38.2418,38.2418,237829.0
2020-03-18 11:30:00,40.16,40.28,39.5,39.52,319402.0,38.2608,38.3751,37.632,37.6511,319402.0
2020-03-18 11:40:00,39.51,39.52,38.79,38.86,312752.0,37.6416,37.6511,36.9556,37.0223,312752.0
2020-03-18 11:50:00,38.93,39.33,38.91,39.2,275978.0,37.089,37.4701,37.0699,37.3462,275978.0
2020-03-18 12:00:00,39.2,39.22,38.64,39.15,351454.0,37.3462,37.3653,36.8127,37.2986,351454.0
2020-03-18 12:10:00,39.16,39.43,39.03,39.14,353487.0,37.3081,37.5653,37.1843,37.2891,353487.0
2020-03-18 12:20:00,39.14,39.56,39.05,39.5,267806.0,37.2891,37.6892,37.2033,37.632,267806.0
2020-03-18 12:30:00,39.51,39.71,39.15,39.56,606452.0,37.6416,37.8321,37.2986,37.6892,606452.0
2020-03-18 12:40:00,39.55,39.7,39.3,39.3,283582.0,37.6797,37.8226,37.4415,37.4415,283582.0
2020-03-18 12:50:00,39.3,39.45,38.9,38.9,200737.0,37.4415,37.5844,37.0604,37.0604,200737.0
2020-03-18 13:00:00,38.9,38.9,38.9,38.9,0.0,37.0604,37.0604,37.0604,37.0604,0.0
2020-03-18 13:10:00,38.8,39.0,38.11,38.53,458798.0,36.9651,37.1557,36.3078,36.7079,458798.0
2020-03-18 13:20:00,38.6,38.79,37.86,37.86,211505.0,36.7746,36.9556,36.0696,36.0696,211505.0
2020-03-18 13:30:00,37.86,37.86,36.64,37.28,509303.0,36.0696,36.0696,34.9073,35.517,509303.0
2020-03-18 13:40:00,37.25,37.92,37.15,37.84,185542.0,35.4884,36.1267,35.3932,36.0505,185542.0
2020-03-18 13:50:00,37.85,37.92,37.2,37.3,186296.0,36.0601,36.1267,35.4408,35.5361,186296.0
2020-03-18 14:00:00,37.31,37.48,36.8,37.16,499308.0,35.5456,35.7076,35.0597,35.4027,499308.0
2020-03-18 14:10:00,37.18,37.19,36.85,37.08,185720.0,35.4217,35.4313,35.1073,35.3265,185720.0
2020-03-18 14:20:00,37.06,37.31,36.9,37.27,331629.0,35.3074,35.5456,35.155,35.5075,331629.0
2020-03-18 14:30:00,37.25,38.23,37.15,38.17,241797.0,35.4884,36.4221,35.3932,36.3649,241797.0
2020-03-18 14:40:00,38.16,38.3,37.61,37.8,331022.0,36.3554,36.4888,35.8314,36.0124,331022.0
2020-03-18 14:50:00,37.8,38.79,37.62,38.79,398523.0,36.0124,36.9556,35.8409,36.9556,398523.0
2020-03-18 15:00:00,38.79,38.96,37.91,38.31,462784.0,36.9556,37.1176,36.1172,36.4983,462784.0
2020-03-18 15:10:00,38.32,38.82,38.3,38.66,312499.0,36.5078,36.9842,36.4888,36.8318,312499.0
2020-03-18 15:20:00,38.67,38.88,38.38,38.53,611588.0,36.8413,37.0413,36.565,36.7079,611588.0
2020-03-18 15:30:00,38.52,38.83,37.9,37.91,650489.0,36.6984,36.9937,36.1077,36.1172,650489.0
2020-03-18 15:40:00,37.92,38.08,37.77,38.0,681313.0,36.1267,36.2792,35.9838,36.203,681313.0
2020-03-18 15:50:00,38.0,40.43,37.5,39.55,1845285.0,36.203,38.518,35.7266,37.6797,1845285.0
2020-03-19 09:30:00,38.68,39.41,37.22,37.32,633863.0,36.8508,37.5463,35.4599,35.5551,633863.0
2020-03-19 09:40:00,37.34,37.7,36.85,37.66,408956.0,35.5742,35.9172,35.1073,35.879,408956.0
2020-03-19 09:50:00,37.63,38.64,37.56,38.6,290773.0,35.8505,36.8127,35.7838,36.7746,290773.0
2020-03-19 10:00:00,38.55,38.79,37.91,38.77,327129.0,36.727,36.9556,36.1172,36.9366,327129.0
2020-03-19 10:10:00,38.78,39.94,38.77,39.41,315535.0,36.9461,38.0512,36.9366,37.5463,315535.0
2020-03-19 10:20:00,39.42,39.91,39.07,39.78,219685.0,37.5558,38.0226,37.2224,37.8988,219685.0
2020-03-19 10:30:00,39.8,40.18,39.62,39.74,318740.0,37.9178,38.2799,37.7464,37.8607,318740.0
2020-03-19 10:40:00,39.75,39.82,38.77,38.84,235390.0,37.8702,37.9369,36.9366,37.0032,235390.0
2020-03-19 10:50:00,38.82,39.36,38.6,39.19,175834.0,36.9842,37.4986,36.7746,37.3367,175834.0
2020-03-19 11:00:00,39.16,39.98,39.14,39.87,311082.0,37.3081,38.0893,37.2891,37.9845,311082.0
2020-03-19 11:10:00,39.85,40.45,39.47,40.38,190941.0,37.9655,38.5371,37.6034,38.4704,190941.0
2020-03-19 11:20:00,40.38,41.78,40.25,41.49,327572.0,38.4704,39.8042,38.3466,39.5279,327572.0
2020-03-19 11:30:00,41.47,41.49,40.84,40.95,197561.0,39.5089,39.5279,38.9087,39.0135,197561.0
2020-03-19 11:40:00,40.95,41.24,40.39,41.15,262040.0,39.0135,39.2897,38.4799,39.204,262040.0
2020-03-19 11:50:00,41.16,41.82,40.84,41.09,247042.0,39.2135,39.8423,38.9087,39.1468,247042.0
2020-03-19 12:00:00,41.1,41.13,40.22,40.29,338311.0,39.1564,39.1849,38.318,38.3847,338311.0
2020-03-19 12:10:00,40.3,40.6,40.01,40.33,228269.0,38.3942,38.68,38.1179,38.4228,228269.0
2020-03-19 12:20:00,40.31,40.54,39.7,40.11,144181.0,38.4037,38.6228,37.8226,38.2132,144181.0
2020-03-19 12:30:00,40.1,40.24,39.71,40.08,126354.0,38.2037,38.337,37.8321,38.1846,126354.0
2020-03-19 12:40:00,40.09,40.87,40.02,40.57,170734.0,38.1941,38.9372,38.1274,38.6514,170734.0
2020-03-19 12:50:00,40.58,40.99,40.4,40.48,135545.0,38.661,39.0516,38.4895,38.5657,135545.0
2020-03-19 13:00:00,40.49,40.61,40.1,40.35,120942.0,38.5752,38.6895,38.2037,38.4418,120942.0
2020-03-19 13:10:00,40.35,40.97,40.11,40.37,188370.0,38.4418,39.0325,38.2132,38.4609,188370.0
2020-03-19 13:20:00,40.37,40.59,40.05,40.14,104219.0,38.4609,38.6705,38.156,38.2418,104219.0
2020-03-19 13:30:00,40.17,40.38,39.89,40.17,109673.0,38.2703,38.4704,38.0036,38.2703,109673.0
2020-03-19 13:40:00,40.16,40.2,39.81,39.86,159757.0,38.2608,38.2989,37.9274,37.975,159757.0
2020-03-19 13:50:00,39.86,40.29,39.84,40.05,201204.0,37.975,38.3847,37.9559,38.156,201204.0
2020-03-19 14:00:00,40.03,40.22,39.84,40.19,154901.0,38.137,38.318,37.9559,38.2894,154901.0
2020-03-19 14:10:00,40.16,41.2,40.16,41.16,162349.0,38.2608,39.2516,38.2608,39.2135,162349.0
2020-03-19 14:20:00,41.13,41.34,40.91,41.09,165861.0,39.1849,39.385,38.9753,39.1468,165861.0
2020-03-19 14:30:00,41.07,41.4,41.05,41.39,182035.0,39.1278,39.4422,39.1087,39.4326,182035.0
2020-03-19 14:40:00,41.39,41.92,41.39,41.71,230309.0,39.4326,39.9376,39.4326,39.7375,230309.0
2020-03-19 14:50:00,41.72,41.98,41.33,41.97,191290.0,39.747,39.9947,39.3755,39.9852,191290.0
2020-03-19 15:00:00,41.91,41.95,41.36,41.45,179328.0,39.9281,39.9662,39.4041,39.4898,179328.0
2020-03-19 15:10:00,41.45,41.99,41.38,41.74,242518.0,39.4898,40.0043,39.4231,39.7661,242518.0
2020-03-19 15:20:00,41.73,42.07,41.55,41.82,328222.0,39.7566,40.0805,39.5851,39.8423,328222.0
2020-03-19 15:30:00,41.85,42.07,41.01,41.1,294159.0,39.8709,40.0805,39.0706,39.1564,294159.0
2020-03-19 15:40:00,41.09,41.52,40.77,40.82,325342.0,39.1468,39.5565,38.842,38.8896,325342.0
2020-03-19 15:50:00,40.81,40.81,40.0,40.18,801204.0,38.8801,38.8801,38.1084,38.2799,801204.0
2020-03-20 09:30:00,41.38,42.3,41.01,41.08,1503445.0,39.4231,40.2996,39.0706,39.1373,1503445.0
2020-03-20 09:40:00,41.1,41.39,40.78,41.03,188002.0,39.1564,39.4326,38.8515,39.0897,188002.0
2020-03-20 09:50:00,41.02,41.39,40.91,41.22,165727.0,39.0801,39.4326,38.9753,39.2707,165727.0
2020-03-20 10:00:00,41.17,42.17,41.14,41.81,262389.0,39.2231,40.1758,39.1945,39.8328,262389.0
2020-03-20 10:10:00,41.8,42.47,41.72,42.26,199581.0,39.8233,40.4616,39.747,40.2615,199581.0
2020-03-20 10:20:00,42.26,42.79,42.14,42.38,218445.0,40.2615,40.7664,40.1472,40.3758,218445.0
2020-03-20 10:30:00,42.39,42.94,42.35,42.75,232416.0,40.3854,40.9093,40.3473,40.7283,232416.0
2020-03-20 10:40:00,42.76,42.9,42.13,42.39,223641.0,40.7379,40.8712,40.1377,40.3854,223641.0
2020-03-20 10:50:00,42.38,43.11,42.38,43.08,166483.0,40.3758,41.0713,40.3758,41.0427,166483.0
2020-03-20 11:00:00,43.08,43.26,42.54,42.83,232751.0,41.0427,41.2142,40.5283,40.8046,232751.0
2020-03-20 11:10:00,42.84,43.07,41.85,41.87,258465.0,40.8141,41.0332,39.8709,39.89,258465.0
2020-03-20 11:20:00,41.85,41.86,41.03,41.57,173425.0,39.8709,39.8804,39.0897,39.6041,173425.0
2020-03-20 11:30:00,41.58,41.98,41.4,41.83,187446.0,39.6137,39.9947,39.4422,39.8518,187446.0
2020-03-20 11:40:00,41.8,41.93,41.12,41.45,139739.0,39.8233,39.9471,39.1754,39.4898,139739.0
2020-03-20 11:50:00,41.44,41.62,41.22,41.3,98752.0,39.4803,39.6518,39.2707,39.3469,98752.0
2020-03-20 12:00:00,41.32,41.49,40.4,40.43,203882.0,39.366,39.5279,38.4895,38.518,203882.0
2020-03-20 12:10:00,40.4,41.0,40.4,40.79,154455.0,38.4895,39.0611,38.4895,38.861,154455.0
2020-03-20 12:20:00,40.79,40.9,40.29,40.43,207098.0,38.861,38.9658,38.3847,38.518,207098.0
2020-03-20 12:30:00,40.4,41.23,40.37,40.98,151979.0,38.4895,39.2802,38.4609,39.042,151979.0
2020-03-20 12:40:00,40.98,41.36,40.68,41.19,128467.0,39.042,39.4041,38.7562,39.2421,128467.0
2020-03-20 12:50:00,41.18,41.87,41.18,41.52,217785.0,39.2326,39.89,39.2326,39.5565,217785.0
2020-03-20 13:00:00,41.44,41.9,41.44,41.77,137130.0,39.4803,39.9185,39.4803,39.7947,137130.0
2020-03-20 13:10:00,41.78,42.01,41.6,41.81,145740.0,39.8042,40.0233,39.6327,39.8328,145740.0
2020-03-20 13:20:00,41.8,41.98,41.27,41.57,231835.0,39.8233,39.9947,39.3183,39.6041,231835.0
2020-03-20 13:30:00,41.64,41.9,41.36,41.52,84135.0,39.6708,39.9185,39.4041,39.5565,84135.0
2020-03-20 13:40:00,41.54,41.54,40.99,41.0,103344.0,39.5756,39.5756,39.0516,39.0611,103344.0
2020-03-20 13:50:00,41.0,41.28,40.93,41.19,106001.0,39.0611,39.3279,38.9944,39.2421,106001.0
2020-03-20 14:00:00,41.2,41.43,40.99,41.11,113113.0,39.2516,39.4708,39.0516,39.1659,113113.0
2020-03-20 14:10:00,41.12,41.15,40.9,41.05,343990.0,39.1754,39.204,38.9658,39.1087,343990.0
2020-03-20 14:20:00,41.06,41.17,40.38,40.52,226185.0,39.1183,39.2231,38.4704,38.6038,226185.0
2020-03-20 14:30:00,40.56,40.77,40.18,40.29,224147.0,38.6419,38.842,38.2799,38.3847,224147.0
2020-03-20 14:40:00,40.27,40.77,40.07,40.58,275061.0,38.3656,38.842,38.1751,38.661,275061.0
2020-03-20 14:50:00,40.59,40.7,39.81,40.09,301860.0,38.6705,38.7753,37.9274,38.1941,301860.0
2020-03-20 15:00:00,40.1,40.2,39.71,39.78,203549.0,38.2037,38.2989,37.8321,37.8988,203549.0
2020-03-20 15:10:00,39.78,40.01,39.28,39.43,234915.0,37.8988,38.1179,37.4224,37.5653,234915.0
2020-03-20 15:20:00,39.4,40.19,39.4,39.99,261534.0,37.5368,38.2894,37.5368,38.0989,261534.0
2020-03-20 15:30:00,40.01,40.26,39.38,39.49,259448.0,38.1179,38.3561,37.5177,37.6225,259448.0
2020-03-20 15:40:00,39.5,40.04,39.05,39.09,316014.0,37.632,38.1465,37.2033,37.2414,316014.0
2020-03-20 15:50:00,39.06,39.09,37.8,37.93,1327660.0,37.2128,37.2414,36.0124,36.1363,1327660.0
2020-03-23 09:30:00,38.97,39.5,37.98,38.67,1055864.0,37.1271,37.632,36.1839,36.8413,1055864.0
2020-03-23 09:40:00,38.63,39.01,37.92,38.81,473779.0,36.8032,37.1652,36.1267,36.9747,473779.0
2020-03-23 09:50:00,38.81,40.06,38.56,40.03,365733.0,36.9747,38.1655,36.7365,38.137,365733.0
2020-03-23 10:00:00,40.0,40.18,39.39,40.0,368257.0,38.1084,38.2799,37.5272,38.1084,368257.0
2020-03-23 10:10:00,40.01,40.99,39.96,40.3,432585.0,38.1179,39.0516,38.0703,38.3942,432585.0
2020-03-23 10:20:00,40.28,40.79,40.09,40.68,399090.0,38.3751,38.861,38.1941,38.7562,399090.0
2020-03-23 10:30:00,40.68,41.03,40.35,40.59,298813.0,38.7562,39.0897,38.4418,38.6705,298813.0
2020-03-23 10:40:00,40.59,40.99,40.3,40.69,223353.0,38.6705,39.0516,38.3942,38.7658,223353.0
2020-03-23 10:50:00,40.69,40.76,40.01,40.11,243833.0,38.7658,38.8324,38.1179,38.2132,243833.0
2020-03-23 11:00:00,40.11,40.57,39.91,40.49,370438.0,38.2132,38.6514,38.0226,38.5752,370438.0
2020-03-23 11:10:00,40.5,40.64,39.95,40.23,297905.0,38.5847,38.7181,38.0607,38.3275,297905.0
2020-03-23 11:20:00,40.18,40.2,39.24,39.38,349646.0,38.2799,38.2989,37.3843,37.5177,349646.0
2020-03-23 11:30:00,39.4,39.9,39.28,39.58,209025.0,37.5368,38.0131,37.4224,37.7082,209025.0
2020-03-23 11:40:00,39.58,39.73,39.35,39.69,392606.0,37.7082,37.8512,37.4891,37.813,392606.0
2020-03-23 11:50:00,39.69,40.15,39.47,39.98,246331.0,37.813,38.2513,37.6034,38.0893,246331.0
2020-03-23 12:00:00,40.01,40.13,39.62,39.68,321848.0,38.1179,38.2322,37.7464,37.8035,321848.0
2020-03-23 12:10:00,39.66,40.26,39.48,39.98,351099.0,37.7845,38.3561,37.613,38.0893,351099.0
2020-03-23 12:20:00,40.03,40.37,39.86,40.01,253286.0,38.137,38.4609,37.975,38.1179,253286.0
2020-03-23 12:30:00,39.99,40.25,39.8,40.13,267655.0,38.0989,38.3466,37.9178,38.2322,267655.0
2020-03-23 12:40:00,40.17,41.12,40.17,41.07,190791.0,38.2703,39.1754,38.2703,39.1278,190791.0
2020-03-23 12:50:00,41.07,41.27,40.71,41.06,177564.0,39.1278,39.3183,38.7848,39.1183,177564.0
2020-03-23 13:00:00,41.05,41.07,40.51,40.79,143310.0,39.1087,39.1278,38.5943,38.861,143310.0
2020-03-23 13:10:00,40.85,41.54,40.78,40.95,206760.0,38.9182,39.5756,38.8515,39.0135,206760.0
2020-03-23 13:20:00,40.92,41.13,40.15,40.21,171956.0,38.9849,39.1849,38.2513,38.3085,171956.0
2020-03-23 13:30:00,40.21,40.51,39.78,40.02,241652.0,38.3085,38.5943,37.8988,38.1274,241652.0
2020-03-23 13:40:00,40.0,40.6,39.6,40.48,124511.0,38.1084,38.68,37.7273,38.5657,124511.0
2020-03-23 13:50:00,40.44,40.48,39.4,39.91,240580.0,38.5276,38.5657,37.5368,38.0226,240580.0
2020-03-23 14:00:00,39.94,40.27,39.53,39.53,192229.0,38.0512,38.3656,37.6606,37.6606,192229.0
2020-03-23 14:10:00,39.56,40.15,39.52,39.66,147009.0,37.6892,38.2513,37.6511,37.7845,147009.0
2020-03-23 14:20:00,39.67,40.46,39.51,40.25,168340.0,37.794,38.5466,37.6416,38.3466,168340.0
2020-03-23 14:30:00,40.32,40.48,39.82,40.45,334822.0,38.4133,38.5657,37.9369,38.5371,334822.0
2020-03-23 14:40:00,40.48,41.06,40.3,40.99,193112.0,38.5657,39.1183,38.3942,39.0516,193112.0
2020-03-23 14:50:00,41.0,41.0,40.21,40.24,191768.0,39.0611,39.0611,38.3085,38.337,191768.0
2020-03-23 15:00:00,40.25,40.29,39.76,39.78,219843.0,38.3466,38.3847,37.8797,37.8988,219843.0
2020-03-23 15:10:00,39.8,39.83,39.5,39.66,243351.0,37.9178,37.9464,37.632,37.7845,243351.0
2020-03-23 15:20:00,39.64,39.69,39.26,39.36,228030.0,37.7654,37.813,37.4034,37.4986,228030.0
2020-03-23 15:30:00,39.36,39.55,38.91,39.32,298604.0,37.4986,37.6797,37.0699,37.4605,298604.0
2020-03-23 15:40:00,39.36,39.78,39.17,39.17,329933.0,37.4986,37.8988,37.3176,37.3176,329933.0
2020-03-23 15:50:00,39.1,40.41,39.08,40.17,805427.0,37.2509,38.499,37.2319,38.2703,805427.0
2020-03-24 09:30:00,44.24,45.49,44.02,44.75,1102670.0,42.1479,43.3388,41.9383,42.6338,1102670.0
2020-03-24 09:40:00,44.74,44.89,43.61,44.04,558223.0,42.6242,42.7671,41.5477,41.9573,558223.0
2020-03-24 09:50:00,44.02,44.66,43.68,43.7,287419.0,41.9383,42.548,41.6144,41.6334,287419.0
2020-03-24 10:00:00,43.69,44.2,43.4,44.0,282603.0,41.6239,42.1098,41.3476,41.9192,282603.0
2020-03-24 10:10:00,43.99,44.41,43.7,44.27,272348.0,41.9097,42.3098,41.6334,42.1765,272348.0
2020-03-24 10:20:00,44.27,44.93,44.13,44.7,250574.0,42.1765,42.8052,42.0431,42.5861,250574.0
2020-03-24 10:30:00,44.68,45.15,44.52,44.98,203216.0,42.5671,43.0148,42.4146,42.8529,203216.0
2020-03-24 10:40:00,44.95,45.22,44.64,44.68,205084.0,42.8243,43.0815,42.529,42.5671,205084.0
2020-03-24 10:50:00,44.69,44.83,44.45,44.7,190532.0,42.5766,42.71,42.3479,42.5861,190532.0
2020-03-24 11:00:00,44.7,44.96,44.45,44.62,178092.0,42.5861,42.8338,42.3479,42.5099,178092.0
2020-03-24 11:10:00,44.59,44.81,44.5,44.6,149947.0,42.4813,42.6909,42.3956,42.4908,149947.0
2020-03-24 11:20:00,44.55,44.82,44.31,44.64,146871.0,42.4432,42.7004,42.2146,42.529,146871.0
2020-03-24 11:30:00,44.63,45.1,44.4,45.07,181541.0,42.5194,42.9672,42.3003,42.9386,181541.0
2020-03-24 11:40:00,45.07,45.37,44.97,45.11,210337.0,42.9386,43.2244,42.8433,42.9767,210337.0
2020-03-24 11:50:00,45.12,45.42,44.91,45.24,189865.0,42.9863,43.2721,42.7862,43.1006,189865.0
2020-03-24 12:00:00,45.25,45.44,45.12,45.31,128957.0,43.1101,43.2911,42.9863,43.1673,128957.0
2020-03-24 12:10:00,45.37,45.65,45.29,45.59,212740.0,43.2244,43.4912,43.1482,43.434,212740.0
2020-03-24 12:20:00,45.59,46.03,45.54,45.99,261750.0,43.434,43.8532,43.3864,43.8151,261750.0
2020-03-24 12:30:00,45.98,46.24,45.86,46.06,277680.0,43.8056,44.0533,43.6913,43.8818,277680.0
2020-03-24 12:40:00,46.01,46.04,45.5,45.52,266829.0,43.8342,43.8627,43.3483,43.3673,266829.0
2020-03-24 12:50:00,45.52,45.56,45.04,45.19,276499.0,43.3673,43.4054,42.91,43.0529,276499.0
2020-03-24 13:00:00,45.19,45.44,44.72,44.88,334609.0,43.0529,43.2911,42.6052,42.7576,334609.0
2020-03-24 13:10:00,44.87,45.08,44.59,44.67,288356.0,42.7481,42.9481,42.4813,42.5575,288356.0
2020-03-24 13:20:00,44.69,45.04,44.43,44.8,361150.0,42.5766,42.91,42.3289,42.6814,361150.0
2020-03-24 13:30:00,44.78,45.2,44.78,45.0,424524.0,42.6623,43.0625,42.6623,42.8719,424524.0
2020-03-24 13:40:00,45.01,45.14,44.54,44.62,192275.0,42.8815,43.0053,42.4337,42.5099,192275.0
2020-03-24 13:50:00,44.62,44.64,43.73,43.76,276813.0,42.5099,42.529,41.662,41.6906,276813.0
2020-03-24 14:00:00,43.82,44.0,43.5,43.54,190346.0,41.7477,41.9192,41.4429,41.481,190346.0
2020-03-24 14:10:00,43.52,43.62,43.17,43.23,379850.0,41.4619,41.5572,41.1285,41.1856,379850.0
2020-03-24 14:20:00,43.22,43.8,43.15,43.55,225831.0,41.1761,41.7287,41.1094,41.4905,225831.0
2020-03-24 14:30:00,43.55,43.58,43.08,43.56,324044.0,41.4905,41.5191,41.0427,41.5,324044.0
2020-03-24 14:40:00,43.59,43.79,43.04,43.13,222488.0,41.5286,41.7192,41.0046,41.0904,222488.0
2020-03-24 14:50:00,43.11,43.62,43.03,43.58,291541.0,41.0713,41.5572,40.9951,41.5191,291541.0
2020-03-24 15:00:00,43.56,44.11,43.25,44.06,265861.0,41.5,42.024,41.2047,41.9764,265861.0
2020-03-24 15:10:00,44.05,44.28,43.74,44.05,372116.0,41.9669,42.186,41.6715,41.9669,372116.0
2020-03-24 15:20:00,44.05,44.12,43.68,43.95,358184.0,41.9669,42.0335,41.6144,41.8716,358184.0
2020-03-24 15:30:00,43.96,44.45,43.95,44.29,300788.0,41.8811,42.3479,41.8716,42.1955,300788.0
2020-03-24 15:40:00,44.29,44.78,44.12,44.24,576200.0,42.1955,42.6623,42.0335,42.1479,576200.0
2020-03-24 15:50:00,44.21,45.2,44.15,45.17,1266520.0,42.1193,43.0625,42.0621,43.0339,1266520.0
2020-03-25 09:30:00,44.88,46.58,44.31,46.56,505865.0,42.7576,44.3772,42.2146,44.3582,505865.0
2020-03-25 09:40:00,46.58,46.65,45.27,45.33,287333.0,44.3772,44.4439,43.1292,43.1863,287333.0
2020-03-25 09:50:00,45.28,45.64,44.66,45.32,231886.0,43.1387,43.4817,42.548,43.1768,231886.0
2020-03-25 10:00:00,45.31,45.32,44.11,44.39,287594.0,43.1673,43.1768,42.024,42.2908,287594.0
2020-03-25 10:10:00,44.35,44.53,43.86,44.32,157421.0,42.2527,42.4242,41.7858,42.2241,157421.0
2020-03-25 10:20:00,44.3,44.53,43.76,44.33,173343.0,42.205,42.4242,41.6906,42.2336,173343.0
2020-03-25 10:30:00,44.32,44.98,44.32,44.86,117331.0,42.2241,42.8529,42.2241,42.7386,117331.0
2020-03-25 10:40:00,44.87,45.18,44.65,44.91,204338.0,42.7481,43.0434,42.5385,42.7862,204338.0
2020-03-25 10:50:00,44.92,45.1,44.7,45.06,115139.0,42.7957,42.9672,42.5861,42.9291,115139.0
2020-03-25 11:00:00,45.05,45.14,44.68,45.07,94196.0,42.9196,43.0053,42.5671,42.9386,94196.0
2020-03-25 11:10:00,45.06,45.08,44.39,44.73,180945.0,42.9291,42.9481,42.2908,42.6147,180945.0
2020-03-25 11:20:00,44.74,45.31,44.64,45.08,117807.0,42.6242,43.1673,42.529,42.9481,117807.0
2020-03-25 11:30:00,45.05,45.41,44.95,45.24,141758.0,42.9196,43.2625,42.8243,43.1006,141758.0
2020-03-25 11:40:00,45.27,45.44,44.97,45.34,116908.0,43.1292,43.2911,42.8433,43.1959,116908.0
2020-03-25 11:50:00,45.38,45.43,45.04,45.17,164746.0,43.234,43.2816,42.91,43.0339,164746.0
2020-03-25 12:00:00,45.19,45.97,45.12,45.83,154527.0,43.0529,43.7961,42.9863,43.6627,154527.0
2020-03-25 12:10:00,45.81,46.49,45.81,46.45,197796.0,43.6436,44.2915,43.6436,44.2534,197796.0
2020-03-25 12:20:00,46.45,47.48,46.45,47.34,266557.0,44.2534,45.2347,44.2534,45.1013,266557.0
2020-03-25 12:30:00,47.33,47.43,46.84,47.33,290196.0,45.0917,45.187,44.6249,45.0917,290196.0
2020-03-25 12:40:00,47.3,47.34,46.96,47.04,190813.0,45.0632,45.1013,44.7392,44.8155,190813.0
2020-03-25 12:50:00,47.01,47.2,46.62,46.77,183701.0,44.7869,44.9679,44.4153,44.5582,183701.0
2020-03-25 13:00:00,46.76,47.2,46.59,47.19,154808.0,44.5487,44.9679,44.3867,44.9584,154808.0
2020-03-25 13:10:00,47.16,47.74,47.03,47.64,219397.0,44.9298,45.4824,44.8059,45.3871,219397.0
2020-03-25 13:20:00,47.61,47.88,47.38,47.63,190621.0,45.3585,45.6157,45.1394,45.3776,190621.0
2020-03-25 13:30:00,47.62,47.86,47.25,47.81,134441.0,45.368,45.5967,45.0155,45.549,134441.0
2020-03-25 13:40:00,47.82,48.22,47.71,47.91,206254.0,45.5586,45.9397,45.4538,45.6443,206254.0
2020-03-25 13:50:00,47.9,48.02,47.08,47.28,142747.0,45.6348,45.7491,44.8536,45.0441,142747.0
2020-03-25 14:00:00,47.29,47.39,46.57,46.77,190670.0,45.0536,45.1489,44.3677,44.5582,190670.0
2020-03-25 14:10:00,46.78,47.2,46.73,47.09,102312.0,44.5678,44.9679,44.5201,44.8631,102312.0
2020-03-25 14:20:00,47.08,47.37,46.91,47.28,103388.0,44.8536,45.1299,44.6916,45.0441,103388.0
2020-03-25 14:30:00,47.25,47.34,46.84,47.14,203120.0,45.0155,45.1013,44.6249,44.9107,203120.0
2020-03-25 14:40:00,47.12,47.61,46.96,47.37,110540.0,44.8917,45.3585,44.7392,45.1299,110540.0
2020-03-25 14:50:00,47.41,47.87,47.25,47.71,151955.0,45.168,45.6062,45.0155,45.4538,151955.0
2020-03-25 15:00:00,47.68,47.85,47.55,47.78,221287.0,45.4252,45.5872,45.3013,45.5205,221287.0
2020-03-25 15:10:00,47.75,47.75,47.42,47.59,159320.0,45.4919,45.4919,45.1775,45.3394,159320.0
2020-03-25 15:20:00,47.55,47.67,47.04,47.06,223894.0,45.3013,45.4157,44.8155,44.8345,223894.0
2020-03-25 15:30:00,47.05,47.52,47.05,47.37,287663.0,44.825,45.2728,44.825,45.1299,287663.0
2020-03-25 15:40:00,47.37,47.44,45.85,46.03,354358.0,45.1299,45.1965,43.6817,43.8532,354358.0
2020-03-25 15:50:00,46.08,46.08,44.49,44.7,1165732.0,43.9009,43.9009,42.386,42.5861,1165732.0
2020-03-26 09:30:00,46.23,46.62,45.34,46.34,572681.0,44.0438,44.4153,43.1959,44.1486,572681.0
2020-03-26 09:40:00,46.35,46.72,45.96,46.06,216286.0,44.1581,44.5106,43.7865,43.8818,216286.0
2020-03-26 09:50:00,46.06,46.79,45.64,46.41,246855.0,43.8818,44.5773,43.4817,44.2153,246855.0
2020-03-26 10:00:00,46.44,47.08,46.12,46.99,260555.0,44.2438,44.8536,43.939,44.7678,260555.0
2020-03-26 10:10:00,46.96,47.22,46.79,47.15,205392.0,44.7392,44.9869,44.5773,44.9203,205392.0
2020-03-26 10:20:00,47.18,47.26,46.87,47.03,201679.0,44.9488,45.0251,44.6535,44.8059,201679.0
2020-03-26 10:30:00,47.05,47.89,47.04,47.54,226735.0,44.825,45.6253,44.8155,45.2918,226735.0
2020-03-26 10:40:00,47.52,47.93,46.86,47.0,231527.0,45.2728,45.6634,44.644,44.7774,231527.0
2020-03-26 10:50:00,46.98,47.18,46.56,46.89,431429.0,44.7583,44.9488,44.3582,44.6726,431429.0
2020-03-26 11:00:00,46.91,47.16,46.66,46.73,155643.0,44.6916,44.9298,44.4534,44.5201,155643.0
2020-03-26 11:10:00,46.76,47.67,46.75,47.67,160748.0,44.5487,45.4157,44.5392,45.4157,160748.0
2020-03-26 11:20:00,47.66,48.15,47.58,48.09,157731.0,45.4061,45.873,45.3299,45.8158,157731.0
2020-03-26 11:30:00,48.08,48.43,48.01,48.21,156863.0,45.8063,46.1397,45.7396,45.9301,156863.0
2020-03-26 11:40:00,48.23,48.36,47.62,47.78,146519.0,45.9492,46.073,45.368,45.5205,146519.0
2020-03-26 11:50:00,47.78,47.94,47.6,47.76,163332.0,45.5205,45.6729,45.349,45.5014,163332.0
2020-03-26 12:00:00,47.76,47.93,47.51,47.65,110791.0,45.5014,45.6634,45.2632,45.3966,110791.0
2020-03-26 12:10:00,47.68,47.97,47.43,47.46,227635.0,45.4252,45.7015,45.187,45.2156,227635.0
2020-03-26 12:20:00,47.46,47.9,47.42,47.84,97404.0,45.2156,45.6348,45.1775,45.5776,97404.0
2020-03-26 12:30:00,47.85,48.17,47.84,47.99,133760.0,45.5872,45.892,45.5776,45.7205,133760.0
2020-03-26 12:40:00,47.99,48.05,47.81,48.01,112781.0,45.7205,45.7777,45.549,45.7396,112781.0
2020-03-26 12:50:00,48.02,48.37,48.02,48.34,98539.0,45.7491,46.0826,45.7491,46.054,98539.0
2020-03-26 13:00:00,48.34,48.6,48.17,48.26,128391.0,46.054,46.3017,45.892,45.9778,128391.0
2020-03-26 13:10:00,48.23,48.3,47.77,47.93,154093.0,45.9492,46.0159,45.5109,45.6634,154093.0
2020-03-26 13:20:00,47.97,47.98,47.38,47.44,159779.0,45.7015,45.711,45.1394,45.1965,159779.0
2020-03-26 13:30:00,47.44,47.51,47.17,47.27,186734.0,45.1965,45.2632,44.9393,45.0346,186734.0
2020-03-26 13:40:00,47.25,47.36,46.83,46.97,209570.0,45.0155,45.1203,44.6154,44.7488,209570.0
2020-03-26 13:50:00,46.96,47.39,46.95,47.0,247576.0,44.7392,45.1489,44.7297,44.7774,247576.0
2020-03-26 14:00:00,47.02,47.29,46.82,46.96,140662.0,44.7964,45.0536,44.6059,44.7392,140662.0
2020-03-26 14:10:00,46.95,47.27,46.75,47.22,184866.0,44.7297,45.0346,44.5392,44.9869,184866.0
2020-03-26 14:20:00,47.21,47.87,47.13,47.84,420995.0,44.9774,45.6062,44.9012,45.5776,420995.0
2020-03-26 14:30:00,47.86,48.28,47.83,48.13,149391.0,45.5967,45.9968,45.5681,45.8539,149391.0
2020-03-26 14:40:00,48.14,48.2,47.79,47.8,164060.0,45.8634,45.9206,45.53,45.5395,164060.0
2020-03-26 14:50:00,47.8,48.28,47.78,48.23,139322.0,45.5395,45.9968,45.5205,45.9492,139322.0
2020-03-26 15:00:00,48.24,48.34,48.08,48.26,162436.0,45.9587,46.054,45.8063,45.9778,162436.0
2020-03-26 15:10:00,48.27,48.35,48.02,48.19,220967.0,45.9873,46.0635,45.7491,45.9111,220967.0
2020-03-26 15:20:00,48.2,48.49,48.04,48.49,166036.0,45.9206,46.1969,45.7682,46.1969,166036.0
2020-03-26 15:30:00,48.5,48.78,47.98,48.23,285953.0,46.2064,46.4732,45.711,45.9492,285953.0
2020-03-26 15:40:00,48.24,48.5,48.13,48.29,258008.0,45.9587,46.2064,45.8539,46.0063,258008.0
2020-03-26 15:50:00,48.28,49.39,48.28,49.27,1204603.0,45.9968,47.0543,45.9968,46.94,1204603.0
2020-03-27 09:30:00,47.5,48.13,47.29,47.72,511491.0,45.2537,45.8539,45.0536,45.4633,511491.0
2020-03-27 09:40:00,47.69,47.69,46.64,47.04,250108.0,45.4347,45.4347,44.4344,44.8155,250108.0
2020-03-27 09:50:00,47.09,47.56,46.91,47.38,168956.0,44.8631,45.3109,44.6916,45.1394,168956.0
2020-03-27 10:00:00,47.38,47.84,47.3,47.82,242744.0,45.1394,45.5776,45.0632,45.5586,242744.0
2020-03-27 10:10:00,47.83,48.0,47.56,47.94,191112.0,45.5681,45.7301,45.3109,45.6729,191112.0
2020-03-27 10:20:00,47.92,47.99,47.5,47.6,201382.0,45.6538,45.7205,45.2537,45.349,201382.0
2020-03-27 10:30:00,47.59,47.7,47.32,47.42,173013.0,45.3394,45.4442,45.0822,45.1775,173013.0
2020-03-27 10:40:00,47.41,47.63,47.23,47.46,101863.0,45.168,45.3776,44.9965,45.2156,101863.0
2020-03-27 10:50:00,47.42,47.42,47.17,47.22,126305.0,45.1775,45.1775,44.9393,44.9869,126305.0
2020-03-27 11:00:00,47.23,47.58,47.12,47.55,116111.0,44.9965,45.3299,44.8917,45.3013,116111.0
2020-03-27 11:10:00,47.53,47.78,47.32,47.54,151850.0,45.2823,45.5205,45.0822,45.2918,151850.0
2020-03-27 11:20:00,47.54,47.57,47.08,47.09,169429.0,45.2918,45.3204,44.8536,44.8631,169429.0
2020-03-27 11:30:00,47.14,47.14,46.59,46.63,145765.0,44.9107,44.9107,44.3867,44.4248,145765.0
2020-03-27 11:40:00,46.65,46.76,46.09,46.22,244997.0,44.4439,44.5487,43.9104,44.0342,244997.0
2020-03-27 11:50:00,46.23,46.56,46.19,46.2,114523.0,44.0438,44.3582,44.0057,44.0152,114523.0
2020-03-27 12:00:00,46.2,46.24,45.83,45.94,159759.0,44.0152,44.0533,43.6627,43.7675,159759.0
2020-03-27 12:10:00,45.93,46.02,45.58,45.9,168753.0,43.758,43.8437,43.4245,43.7294,168753.0
2020-03-27 12:20:00,45.89,45.91,45.48,45.57,176401.0,43.7198,43.7389,43.3292,43.415,176401.0
2020-03-27 12:30:00,45.56,46.12,45.5,45.99,214432.0,43.4054,43.939,43.3483,43.8151,214432.0
2020-03-27 12:40:00,45.99,46.2,45.82,45.84,159966.0,43.8151,44.0152,43.6532,43.6722,159966.0
2020-03-27 12:50:00,45.84,46.01,45.8,45.97,93629.0,43.6722,43.8342,43.6341,43.7961,93629.0
2020-03-27 13:00:00,45.98,46.14,45.92,45.95,102814.0,43.8056,43.958,43.7484,43.777,102814.0
2020-03-27 13:10:00,45.96,46.1,45.96,46.04,124827.0,43.7865,43.9199,43.7865,43.8627,124827.0
2020-03-27 13:20:00,46.04,46.23,45.84,45.91,94568.0,43.8627,44.0438,43.6722,43.7389,94568.0
2020-03-27 13:30:00,45.93,46.31,45.84,46.31,150452.0,43.758,44.12,43.6722,44.12,150452.0
2020-03-27 13:40:00,46.31,46.47,46.17,46.41,168377.0,44.12,44.2724,43.9866,44.2153,168377.0
2020-03-27 13:50:00,46.41,46.51,46.09,46.09,108595.0,44.2153,44.3105,43.9104,43.9104,108595.0
2020-03-27 14:00:00,46.11,46.14,45.84,45.86,121437.0,43.9294,43.958,43.6722,43.6913,121437.0
2020-03-27 14:10:00,45.88,46.01,45.81,45.94,123592.0,43.7103,43.8342,43.6436,43.7675,123592.0
2020-03-27 14:20:00,45.95,45.96,45.53,45.66,161197.0,43.777,43.7865,43.3769,43.5007,161197.0
2020-03-27 14:30:00,45.69,46.04,45.66,45.91,148901.0,43.5293,43.8627,43.5007,43.7389,148901.0
2020-03-27 14:40:00,45.93,46.07,45.57,45.62,135738.0,43.758,43.8913,43.415,43.4626,135738.0
2020-03-27 14:50:00,45.62,46.08,45.54,46.06,159752.0,43.4626,43.9009,43.3864,43.8818,159752.0
2020-03-27 15:00:00,46.06,46.21,45.96,46.1,169649.0,43.8818,44.0247,43.7865,43.9199,169649.0
2020-03-27 15:10:00,46.09,46.27,45.97,46.2,217925.0,43.9104,44.0819,43.7961,44.0152,217925.0
2020-03-27 15:20:00,46.19,46.68,46.01,46.48,271977.0,44.0057,44.4725,43.8342,44.2819,271977.0
2020-03-27 15:30:00,46.46,46.52,45.88,45.9,205576.0,44.2629,44.32,43.7103,43.7294,205576.0
2020-03-27 15:40:00,45.89,45.93,45.53,45.61,564194.0,43.7198,43.758,43.3769,43.4531,564194.0
2020-03-27 15:50:00,45.59,45.6,44.84,45.03,1150675.0,43.434,43.4436,42.7195,42.9005,1150675.0
2020-03-30 09:30:00,45.51,45.88,45.33,45.52,381512.0,43.3578,43.7103,43.1863,43.3673,381512.0
2020-03-30 09:40:00,45.5,45.74,45.41,45.54,168464.0,43.3483,43.5769,43.2625,43.3864,168464.0
2020-03-30 09:50:00,45.6,46.03,45.6,45.85,138573.0,43.4436,43.8532,43.4436,43.6817,138573.0
2020-03-30 10:00:00,45.85,45.99,45.55,45.86,167841.0,43.6817,43.8151,43.3959,43.6913,167841.0
2020-03-30 10:10:00,45.86,46.29,45.56,46.05,286927.0,43.6913,44.1009,43.4054,43.8723,286927.0
2020-03-30 10:20:00,46.05,46.45,45.98,46.27,134277.0,43.8723,44.2534,43.8056,44.0819,134277.0
2020-03-30 10:30:00,46.26,46.87,46.21,46.72,182470.0,44.0723,44.6535,44.0247,44.5106,182470.0
2020-03-30 10:40:00,46.72,46.96,46.65,46.84,102544.0,44.5106,44.7392,44.4439,44.6249,102544.0
2020-03-30 10:50:00,46.86,46.87,46.45,46.57,90240.0,44.644,44.6535,44.2534,44.3677,90240.0
2020-03-30 11:00:00,46.53,47.25,46.5,47.14,177457.0,44.3296,45.0155,44.301,44.9107,177457.0
2020-03-30 11:10:00,47.12,47.21,46.87,46.96,104021.0,44.8917,44.9774,44.6535,44.7392,104021.0
2020-03-30 11:20:00,46.95,47.15,46.84,47.03,120533.0,44.7297,44.9203,44.6249,44.8059,120533.0
2020-03-30 11:30:00,47.0,47.09,46.91,46.96,191045.0,44.7774,44.8631,44.6916,44.7392,191045.0
2020-03-30 11:40:00,46.95,47.16,46.93,47.06,151936.0,44.7297,44.9298,44.7107,44.8345,151936.0
2020-03-30 11:50:00,47.05,47.11,47.0,47.03,73433.0,44.825,44.8821,44.7774,44.8059,73433.0
2020-03-30 12:00:00,47.02,47.02,46.62,46.73,142764.0,44.7964,44.7964,44.4153,44.5201,142764.0
2020-03-30 12:10:00,46.74,47.22,46.74,47.15,133842.0,44.5296,44.9869,44.5296,44.9203,133842.0
2020-03-30 12:20:00,47.15,47.18,46.96,47.08,74499.0,44.9203,44.9488,44.7392,44.8536,74499.0
2020-03-30 12:30:00,47.08,47.13,46.9,47.08,122737.0,44.8536,44.9012,44.6821,44.8536,122737.0
2020-03-30 12:40:00,47.06,47.19,46.9,46.97,82293.0,44.8345,44.9584,44.6821,44.7488,82293.0
2020-03-30 12:50:00,46.96,47.14,46.96,47.13,60569.0,44.7392,44.9107,44.7392,44.9012,60569.0
2020-03-30 13:00:00,47.12,47.22,46.75,46.79,126107.0,44.8917,44.9869,44.5392,44.5773,126107.0
2020-03-30 13:10:00,46.78,47.12,46.73,47.05,68928.0,44.5678,44.8917,44.5201,44.825,68928.0
2020-03-30 13:20:00,47.04,47.19,46.88,47.1,196511.0,44.8155,44.9584,44.663,44.8726,196511.0
2020-03-30 13:30:00,47.07,47.33,47.01,47.33,139931.0,44.844,45.0917,44.7869,45.0917,139931.0
2020-03-30 13:40:00,47.31,47.33,46.98,47.27,63351.0,45.0727,45.0917,44.7583,45.0346,63351.0
2020-03-30 13:50:00,47.22,47.26,46.84,46.84,96734.0,44.9869,45.0251,44.6249,44.6249,96734.0
2020-03-30 14:00:00,46.83,46.84,46.68,46.75,119195.0,44.6154,44.6249,44.4725,44.5392,119195.0
2020-03-30 14:10:00,46.76,46.76,46.41,46.69,105258.0,44.5487,44.5487,44.2153,44.482,105258.0
2020-03-30 14:20:00,46.67,46.84,46.57,46.81,77740.0,44.463,44.6249,44.3677,44.5963,77740.0
2020-03-30 14:30:00,46.78,46.93,46.74,46.89,87013.0,44.5678,44.7107,44.5296,44.6726,87013.0
2020-03-30 14:40:00,46.9,47.03,46.84,46.9,72775.0,44.6821,44.8059,44.6249,44.6821,72775.0
2020-03-30 14:50:00,46.9,47.05,46.76,46.83,78188.0,44.6821,44.825,44.5487,44.6154,78188.0
2020-03-30 15:00:00,46.84,47.07,46.78,47.04,107934.0,44.6249,44.844,44.5678,44.8155,107934.0
2020-03-30 15:10:00,47.04,47.3,47.01,47.27,136745.0,44.8155,45.0632,44.7869,45.0346,136745.0
2020-03-30 15:20:00,47.29,47.4,46.85,47.02,161547.0,45.0536,45.1584,44.6344,44.7964,161547.0
2020-03-30 15:30:00,47.03,47.42,46.95,47.42,192157.0,44.8059,45.1775,44.7297,45.1775,192157.0
2020-03-30 15:40:00,47.42,47.44,47.21,47.29,181140.0,45.1775,45.1965,44.9774,45.0536,181140.0
2020-03-30 15:50:00,47.3,47.51,47.06,47.3,535504.0,45.0632,45.2632,44.8345,45.0632,535504.0
2020-03-31 09:30:00,47.17,47.28,46.36,46.89,460870.0,44.9393,45.0441,44.1676,44.6726,460870.0
2020-03-31 09:40:00,46.94,47.18,46.51,46.54,281835.0,44.7202,44.9488,44.3105,44.3391,281835.0
2020-03-31 09:50:00,46.53,46.63,46.14,46.43,254640.0,44.3296,44.4248,43.958,44.2343,254640.0
2020-03-31 10:00:00,46.44,46.97,46.4,46.8,194186.0,44.2438,44.7488,44.2057,44.5868,194186.0
2020-03-31 10:10:00,46.8,47.25,46.8,47.12,245412.0,44.5868,45.0155,44.5868,44.8917,245412.0
2020-03-31 10:20:00,47.13,47.19,46.57,46.74,162597.0,44.9012,44.9584,44.3677,44.5296,162597.0
2020-03-31 10:30:00,46.73,46.93,46.63,46.9,141928.0,44.5201,44.7107,44.4248,44.6821,141928.0
2020-03-31 10:40:00,46.91,47.07,46.85,46.98,150616.0,44.6916,44.844,44.6344,44.7583,150616.0
2020-03-31 10:50:00,46.95,47.08,46.87,46.9,215908.0,44.7297,44.8536,44.6535,44.6821,215908.0
2020-03-31 11:00:00,46.9,46.91,46.46,46.64,285636.0,44.6821,44.6916,44.2629,44.4344,285636.0
2020-03-31 11:10:00,46.64,46.84,46.6,46.77,121437.0,44.4344,44.6249,44.3963,44.5582,121437.0
2020-03-31 11:20:00,46.8,46.96,46.7,46.91,166592.0,44.5868,44.7392,44.4915,44.6916,166592.0
2020-03-31 11:30:00,46.9,47.13,46.86,46.91,152812.0,44.6821,44.9012,44.644,44.6916,152812.0
2020-03-31 11:40:00,46.91,47.07,46.78,46.86,150061.0,44.6916,44.844,44.5678,44.644,150061.0
2020-03-31 11:50:00,46.86,46.97,46.69,46.77,196548.0,44.644,44.7488,44.482,44.5582,196548.0
2020-03-31 12:00:00,46.77,46.83,46.47,46.64,100035.0,44.5582,44.6154,44.2724,44.4344,100035.0
2020-03-31 12:10:00,46.63,46.63,46.2,46.21,87615.0,44.4248,44.4248,44.0152,44.0247,87615.0
2020-03-31 12:20:00,46.21,46.25,45.91,46.15,160806.0,44.0247,44.0628,43.7389,43.9675,160806.0
2020-03-31 12:30:00,46.17,46.17,45.72,45.81,133004.0,43.9866,43.9866,43.5579,43.6436,133004.0
2020-03-31 12:40:00,45.81,46.15,45.81,46.09,100687.0,43.6436,43.9675,43.6436,43.9104,100687.0
2020-03-31 12:50:00,46.1,46.19,45.7,45.73,109056.0,43.9199,44.0057,43.5388,43.5674,109056.0
2020-03-31 13:00:00,45.73,45.99,45.67,45.96,179373.0,43.5674,43.8151,43.5102,43.7865,179373.0
2020-03-31 13:10:00,45.94,46.11,45.86,46.01,104589.0,43.7675,43.9294,43.6913,43.8342,104589.0
2020-03-31 13:20:00,45.99,46.05,45.76,45.88,98717.0,43.8151,43.8723,43.596,43.7103,98717.0
2020-03-31 13:30:00,45.85,46.19,45.75,46.08,85087.0,43.6817,44.0057,43.5865,43.9009,85087.0
2020-03-31 13:40:00,46.08,46.2,46.04,46.08,71009.0,43.9009,44.0152,43.8627,43.9009,71009.0
2020-03-31 13:50:00,46.08,46.38,45.99,46.33,94432.0,43.9009,44.1867,43.8151,44.139,94432.0
2020-03-31 14:00:00,46.33,46.36,46.2,46.34,55046.0,44.139,44.1676,44.0152,44.1486,55046.0
2020-03-31 14:10:00,46.32,46.32,45.98,46.04,109958.0,44.1295,44.1295,43.8056,43.8627,109958.0
2020-03-31 14:20:00,46.05,46.08,45.85,45.91,104465.0,43.8723,43.9009,43.6817,43.7389,104465.0
2020-03-31 14:30:00,45.89,46.06,45.88,45.94,82821.0,43.7198,43.8818,43.7103,43.7675,82821.0
2020-03-31 14:40:00,45.94,45.99,45.73,45.86,90465.0,43.7675,43.8151,43.5674,43.6913,90465.0
2020-03-31 14:50:00,45.89,46.01,45.81,45.96,83234.0,43.7198,43.8342,43.6436,43.7865,83234.0
2020-03-31 15:00:00,45.97,46.1,45.78,45.84,127014.0,43.7961,43.9199,43.615,43.6722,127014.0
2020-03-31 15:10:00,45.82,45.82,45.26,45.29,179480.0,43.6532,43.6532,43.1196,43.1482,179480.0
2020-03-31 15:20:00,45.3,45.5,45.15,45.34,283963.0,43.1577,43.3483,43.0148,43.1959,283963.0
2020-03-31 15:30:00,45.35,45.59,45.32,45.51,184473.0,43.2054,43.434,43.1768,43.3578,184473.0
2020-03-31 15:40:00,45.5,45.56,45.2,45.24,242338.0,43.3483,43.4054,43.0625,43.1006,242338.0
2020-03-31 15:50:00,45.27,46.24,45.23,45.91,1233901.0,43.1292,44.0533,43.0911,43.7389,1233901.0
2020-04-01 09:30:00,43.83,44.79,43.34,44.61,523343.0,41.7573,42.6719,41.2904,42.5004,523343.0
2020-04-01 09:40:00,44.55,44.82,44.23,44.44,321859.0,42.4432,42.7004,42.1383,42.3384,321859.0
2020-04-01 09:50:00,44.45,45.42,44.4,45.05,388185.0,42.3479,43.2721,42.3003,42.9196,388185.0
2020-04-01 10:00:00,45.05,45.39,44.81,45.27,352444.0,42.9196,43.2435,42.6909,43.1292,352444.0
2020-04-01 10:10:00,45.27,45.7,45.18,45.47,266106.0,43.1292,43.5388,43.0434,43.3197,266106.0
2020-04-01 10:20:00,45.45,45.78,45.4,45.78,200892.0,43.3007,43.615,43.253,43.615,200892.0
2020-04-01 10:30:00,45.79,46.0,45.67,45.79,171172.0,43.6246,43.8246,43.5102,43.6246,171172.0
2020-04-01 10:40:00,45.81,46.18,45.78,46.11,194737.0,43.6436,43.9961,43.615,43.9294,194737.0
2020-04-01 10:50:00,46.13,46.18,45.57,45.64,187794.0,43.9485,43.9961,43.415,43.4817,187794.0
2020-04-01 11:00:00,45.63,45.9,45.46,45.88,161741.0,43.4721,43.7294,43.3102,43.7103,161741.0
2020-04-01 11:10:00,45.88,45.99,45.56,45.66,157407.0,43.7103,43.8151,43.4054,43.5007,157407.0
2020-04-01 11:20:00,45.65,45.71,45.2,45.3,174611.0,43.4912,43.5484,43.0625,43.1577,174611.0
2020-04-01 11:30:00,45.3,45.57,45.24,45.52,162541.0,43.1577,43.415,43.1006,43.3673,162541.0
2020-04-01 11:40:00,45.5,45.53,44.92,45.04,126860.0,43.3483,43.3769,42.7957,42.91,126860.0
2020-04-01 11:50:00,45.05,45.22,44.95,44.96,83349.0,42.9196,43.0815,42.8243,42.8338,83349.0
2020-04-01 12:00:00,44.95,44.97,44.47,44.5,153969.0,42.8243,42.8433,42.367,42.3956,153969.0
2020-04-01 12:10:00,44.46,44.57,44.28,44.29,134447.0,42.3575,42.4623,42.186,42.1955,134447.0
2020-04-01 12:20:00,44.28,44.33,44.12,44.22,189543.0,42.186,42.2336,42.0335,42.1288,189543.0
2020-04-01 12:30:00,44.21,44.36,43.91,44.01,120602.0,42.1193,42.2622,41.8335,41.9287,120602.0
2020-04-01 12:40:00,44.01,44.06,43.72,43.77,196564.0,41.9287,41.9764,41.6525,41.7001,196564.0
2020-04-01 12:50:00,43.76,44.05,43.76,43.89,79061.0,41.6906,41.9669,41.6906,41.8144,79061.0
2020-04-01 13:00:00,43.89,44.12,43.77,43.84,86755.0,41.8144,42.0335,41.7001,41.7668,86755.0
2020-04-01 13:10:00,43.83,43.95,43.63,43.71,146851.0,41.7573,41.8716,41.5667,41.6429,146851.0
2020-04-01 13:20:00,43.71,44.0,43.7,43.87,158250.0,41.6429,41.9192,41.6334,41.7954,158250.0
2020-04-01 13:30:00,43.85,43.89,43.7,43.84,83109.0,41.7763,41.8144,41.6334,41.7668,83109.0
2020-04-01 13:40:00,43.85,43.92,43.7,43.81,100210.0,41.7763,41.843,41.6334,41.7382,100210.0
2020-04-01 13:50:00,43.8,44.05,43.74,43.91,75913.0,41.7287,41.9669,41.6715,41.8335,75913.0
2020-04-01 14:00:00,43.92,44.16,43.9,43.95,82013.0,41.843,42.0717,41.824,41.8716,82013.0
2020-04-01 14:10:00,43.95,43.99,43.72,43.74,83369.0,41.8716,41.9097,41.6525,41.6715,83369.0
2020-04-01 14:20:00,43.76,43.82,43.61,43.72,110484.0,41.6906,41.7477,41.5477,41.6525,110484.0
2020-04-01 14:30:00,43.71,43.72,43.42,43.62,167361.0,41.6429,41.6525,41.3667,41.5572,167361.0
2020-04-01 14:40:00,43.61,43.78,43.5,43.67,77583.0,41.5477,41.7096,41.4429,41.6048,77583.0
2020-04-01 14:50:00,43.66,43.71,43.43,43.59,109742.0,41.5953,41.6429,41.3762,41.5286,109742.0
2020-04-01 15:00:00,43.58,43.85,43.36,43.36,137340.0,41.5191,41.7763,41.3095,41.3095,137340.0
2020-04-01 15:10:00,43.38,43.41,43.24,43.32,160674.0,41.3285,41.3571,41.1952,41.2714,160674.0
2020-04-01 15:20:00,43.31,43.31,43.05,43.05,140340.0,41.2619,41.2619,41.0141,41.0141,140340.0
2020-04-01 15:30:00,43.07,43.25,42.85,42.86,406276.0,41.0332,41.2047,40.8236,40.8331,406276.0
2020-04-01 15:40:00,42.84,43.57,42.83,43.46,243925.0,40.8141,41.5096,40.8046,41.4048,243925.0
2020-04-01 15:50:00,43.47,43.47,42.96,43.28,786831.0,41.4143,41.4143,40.9284,41.2333,786831.0
2020-04-02 09:30:00,42.54,43.42,42.37,43.23,413378.0,40.5283,41.3667,40.3663,41.1856,413378.0
2020-04-02 09:40:00,43.23,43.42,42.41,42.57,193043.0,41.1856,41.3667,40.4044,40.5568,193043.0
2020-04-02 09:50:00,42.6,43.09,42.48,43.0,158878.0,40.5854,41.0523,40.4711,40.9665,158878.0
2020-04-02 10:00:00,43.02,43.52,42.93,43.52,190746.0,40.9856,41.4619,40.8998,41.4619,190746.0
2020-04-02 10:10:00,43.53,43.68,43.4,43.64,217673.0,41.4714,41.6144,41.3476,41.5762,217673.0
2020-04-02 10:20:00,43.65,43.77,43.31,43.6,208760.0,41.5858,41.7001,41.2619,41.5381,208760.0
2020-04-02 10:30:00,43.59,44.46,43.57,44.38,217508.0,41.5286,42.3575,41.5096,42.2813,217508.0
2020-04-02 10:40:00,44.35,44.44,43.89,43.96,196257.0,42.2527,42.3384,41.8144,41.8811,196257.0
2020-04-02 10:50:00,43.96,44.02,43.52,43.58,252468.0,41.8811,41.9383,41.4619,41.5191,252468.0
2020-04-02 11:00:00,43.58,43.63,43.27,43.46,237444.0,41.5191,41.5667,41.2237,41.4048,237444.0
2020-04-02 11:10:00,43.46,43.5,43.19,43.42,92596.0,41.4048,41.4429,41.1475,41.3667,92596.0
2020-04-02 11:20:00,43.42,43.43,43.06,43.09,138455.0,41.3667,41.3762,41.0237,41.0523,138455.0
2020-04-02 11:30:00,43.08,43.52,43.07,43.23,98899.0,41.0427,41.4619,41.0332,41.1856,98899.0
2020-04-02 11:40:00,43.22,43.6,43.2,43.57,136550.0,41.1761,41.5381,41.1571,41.5096,136550.0
2020-04-02 11:50:00,43.58,43.6,43.33,43.44,72126.0,41.5191,41.5381,41.2809,41.3857,72126.0
2020-04-02 12:00:00,43.42,43.53,43.21,43.23,131356.0,41.3667,41.4714,41.1666,41.1856,131356.0
2020-04-02 12:10:00,43.21,43.35,43.14,43.19,286350.0,41.1666,41.3,41.0999,41.1475,286350.0
2020-04-02 12:20:00,43.18,43.19,42.8,42.84,112166.0,41.138,41.1475,40.776,40.8141,112166.0
2020-04-02 12:30:00,42.84,43.06,42.76,42.99,100541.0,40.8141,41.0237,40.7379,40.957,100541.0
2020-04-02 12:40:00,43.0,43.17,42.95,43.09,53442.0,40.9665,41.1285,40.9189,41.0523,53442.0
2020-04-02 12:50:00,43.11,43.18,43.04,43.13,53107.0,41.0713,41.138,41.0046,41.0904,53107.0
2020-04-02 13:00:00,43.12,43.27,43.0,43.0,88896.0,41.0808,41.2237,40.9665,40.9665,88896.0
2020-04-02 13:10:00,43.0,43.02,42.74,42.79,110300.0,40.9665,40.9856,40.7188,40.7664,110300.0
2020-04-02 13:20:00,42.79,42.87,42.52,42.55,87116.0,40.7664,40.8427,40.5092,40.5378,87116.0
2020-04-02 13:30:00,42.55,42.62,42.43,42.47,97477.0,40.5378,40.6045,40.4235,40.4616,97477.0
2020-04-02 13:40:00,42.48,42.68,42.48,42.62,55542.0,40.4711,40.6616,40.4711,40.6045,55542.0
2020-04-02 13:50:00,42.61,42.75,42.57,42.62,227127.0,40.595,40.7283,40.5568,40.6045,227127.0
2020-04-02 14:00:00,42.57,42.59,42.28,42.34,107564.0,40.5568,40.5759,40.2806,40.3377,107564.0
2020-04-02 14:10:00,42.34,42.5,42.13,42.15,88394.0,40.3377,40.4902,40.1377,40.1567,88394.0
2020-04-02 14:20:00,42.17,42.56,42.15,42.55,132051.0,40.1758,40.5473,40.1567,40.5378,132051.0
2020-04-02 14:30:00,42.54,42.58,42.25,42.52,198714.0,40.5283,40.5664,40.252,40.5092,198714.0
2020-04-02 14:40:00,42.51,42.53,42.23,42.31,88386.0,40.4997,40.5187,40.2329,40.3091,88386.0
2020-04-02 14:50:00,42.29,42.67,42.28,42.62,141770.0,40.2901,40.6521,40.2806,40.6045,141770.0
2020-04-02 15:00:00,42.63,42.82,42.63,42.81,126200.0,40.614,40.795,40.614,40.7855,126200.0
2020-04-02 15:10:00,42.81,43.02,42.68,42.97,149713.0,40.7855,40.9856,40.6616,40.9379,149713.0
2020-04-02 15:20:00,42.97,43.01,42.78,42.88,111857.0,40.9379,40.976,40.7569,40.8522,111857.0
2020-04-02 15:30:00,42.89,43.04,42.57,42.71,158945.0,40.8617,41.0046,40.5568,40.6902,158945.0
2020-04-02 15:40:00,42.72,42.98,42.69,42.75,347801.0,40.6998,40.9475,40.6712,40.7283,347801.0
2020-04-02 15:50:00,42.75,43.31,42.74,43.23,827106.0,40.7283,41.2619,40.7188,41.1856,827106.0
2020-04-03 09:30:00,43.5,43.56,43.13,43.37,360137.0,41.4429,41.5,41.0904,41.319,360137.0
2020-04-03 09:40:00,43.37,43.62,43.16,43.16,268336.0,41.319,41.5572,41.1189,41.1189,268336.0
2020-04-03 09:50:00,43.16,43.33,42.92,43.09,159578.0,41.1189,41.2809,40.8903,41.0523,159578.0
2020-04-03 10:00:00,43.11,43.29,42.92,43.06,119655.0,41.0713,41.2428,40.8903,41.0237,119655.0
2020-04-03 10:10:00,43.05,43.05,42.38,42.4,148703.0,41.0141,41.0141,40.3758,40.3949,148703.0
2020-04-03 10:20:00,42.42,42.58,42.21,42.47,228386.0,40.4139,40.5664,40.2139,40.4616,228386.0
2020-04-03 10:30:00,42.48,42.56,42.3,42.4,164676.0,40.4711,40.5473,40.2996,40.3949,164676.0
2020-04-03 10:40:00,42.38,42.4,42.05,42.12,220868.0,40.3758,40.3949,40.0614,40.1281,220868.0
2020-04-03 10:50:00,42.11,42.15,41.87,41.98,239621.0,40.1186,40.1567,39.89,39.9947,239621.0
2020-04-03 11:00:00,41.99,42.24,41.94,42.04,169907.0,40.0043,40.2425,39.9566,40.0519,169907.0
2020-04-03 11:10:00,42.02,42.13,41.88,41.98,107484.0,40.0329,40.1377,39.8995,39.9947,107484.0
2020-04-03 11:20:00,41.99,42.16,41.9,42.09,132333.0,40.0043,40.1662,39.9185,40.0995,132333.0
2020-04-03 11:30:00,42.1,42.51,42.05,42.42,286503.0,40.1091,40.4997,40.0614,40.4139,286503.0
2020-04-03 11:40:00,42.37,42.37,41.99,42.08,245375.0,40.3663,40.3663,40.0043,40.09,245375.0
2020-04-03 11:50:00,42.09,42.2,41.94,42.14,134798.0,40.0995,40.2043,39.9566,40.1472,134798.0
2020-04-03 12:00:00,42.14,42.25,41.77,41.92,181897.0,40.1472,40.252,39.7947,39.9376,181897.0
2020-04-03 12:10:00,41.92,42.0,41.86,41.92,92066.0,39.9376,40.0138,39.8804,39.9376,92066.0
2020-04-03 12:20:00,41.93,41.94,41.76,41.88,140540.0,39.9471,39.9566,39.7852,39.8995,140540.0
2020-04-03 12:30:00,41.88,42.07,41.84,42.07,107628.0,39.8995,40.0805,39.8614,40.0805,107628.0
2020-04-03 12:40:00,42.07,42.14,41.82,41.86,89834.0,40.0805,40.1472,39.8423,39.8804,89834.0
2020-04-03 12:50:00,41.85,41.96,41.75,41.93,96448.0,39.8709,39.9757,39.7756,39.9471,96448.0
2020-04-03 13:00:00,41.94,42.14,41.94,42.09,126841.0,39.9566,40.1472,39.9566,40.0995,126841.0
2020-04-03 13:10:00,42.09,42.09,41.87,41.96,177660.0,40.0995,40.0995,39.89,39.9757,177660.0
2020-04-03 13:20:00,41.95,42.0,41.82,41.96,200882.0,39.9662,40.0138,39.8423,39.9757,200882.0
2020-04-03 13:30:00,41.95,41.96,41.75,41.76,117654.0,39.9662,39.9757,39.7756,39.7852,117654.0
2020-04-03 13:40:00,41.75,41.99,41.66,41.88,109295.0,39.7756,40.0043,39.6899,39.8995,109295.0
2020-04-03 13:50:00,41.88,41.95,41.8,41.83,103660.0,39.8995,39.9662,39.8233,39.8518,103660.0
2020-04-03 14:00:00,41.83,41.92,41.64,41.66,122162.0,39.8518,39.9376,39.6708,39.6899,122162.0
2020-04-03 14:10:00,41.68,41.72,41.58,41.63,118630.0,39.7089,39.747,39.6137,39.6613,118630.0
2020-04-03 14:20:00,41.64,41.94,41.64,41.92,108526.0,39.6708,39.9566,39.6708,39.9376,108526.0
2020-04-03 14:30:00,41.92,41.96,41.81,41.91,111913.0,39.9376,39.9757,39.8328,39.9281,111913.0
2020-04-03 14:40:00,41.9,42.07,41.85,42.07,201270.0,39.9185,40.0805,39.8709,40.0805,201270.0
2020-04-03 14:50:00,42.07,42.3,42.04,42.23,142065.0,40.0805,40.2996,40.0519,40.2329,142065.0
2020-04-03 15:00:00,42.24,42.33,42.06,42.16,138828.0,40.2425,40.3282,40.071,40.1662,138828.0
2020-04-03 15:10:00,42.13,42.26,42.05,42.21,182966.0,40.1377,40.2615,40.0614,40.2139,182966.0
2020-04-03 15:20:00,42.22,42.25,42.04,42.18,142388.0,40.2234,40.252,40.0519,40.1853,142388.0
2020-04-03 15:30:00,42.17,42.28,41.95,41.95,202257.0,40.1758,40.2806,39.9662,39.9662,202257.0
2020-04-03 15:40:00,41.97,42.33,41.85,42.3,258344.0,39.9852,40.3282,39.8709,40.2996,258344.0
2020-04-03 15:50:00,42.3,42.46,42.12,42.27,843013.0,40.2996,40.452,40.1281,40.271,843013.0
2020-04-06 09:30:00,44.83,45.15,44.64,45.1,462093.0,42.71,43.0148,42.529,42.9672,462093.0
2020-04-06 09:40:00,45.11,45.94,45.11,45.91,346369.0,42.9767,43.7675,42.9767,43.7389,346369.0
2020-04-06 09:50:00,45.92,46.23,45.88,46.18,240411.0,43.7484,44.0438,43.7103,43.9961,240411.0
2020-04-06 10:00:00,46.19,46.26,45.91,46.02,185119.0,44.0057,44.0723,43.7389,43.8437,185119.0
2020-04-06 10:10:00,46.03,46.26,45.81,46.23,195208.0,43.8532,44.0723,43.6436,44.0438,195208.0
2020-04-06 10:20:00,46.2,46.34,45.93,45.98,142432.0,44.0152,44.1486,43.758,43.8056,142432.0
2020-04-06 10:30:00,46.0,46.03,45.74,46.02,123098.0,43.8246,43.8532,43.5769,43.8437,123098.0
2020-04-06 10:40:00,46.08,46.08,45.72,45.72,91500.0,43.9009,43.9009,43.5579,43.5579,91500.0
2020-04-06 10:50:00,45.73,45.89,45.63,45.73,124876.0,43.5674,43.7198,43.4721,43.5674,124876.0
2020-04-06 11:00:00,45.73,45.9,45.68,45.81,96257.0,43.5674,43.7294,43.5198,43.6436,96257.0
2020-04-06 11:10:00,45.83,45.87,45.69,45.7,64840.0,43.6627,43.7008,43.5293,43.5388,64840.0
2020-04-06 11:20:00,45.67,45.74,45.57,45.7,97949.0,43.5102,43.5769,43.415,43.5388,97949.0
2020-04-06 11:30:00,45.69,45.85,45.64,45.83,87785.0,43.5293,43.6817,43.4817,43.6627,87785.0
2020-04-06 11:40:00,45.82,46.1,45.78,46.0,134805.0,43.6532,43.9199,43.615,43.8246,134805.0
2020-04-06 11:50:00,46.02,46.12,45.95,46.09,115744.0,43.8437,43.939,43.777,43.9104,115744.0
2020-04-06 12:00:00,46.09,46.13,45.93,46.1,108667.0,43.9104,43.9485,43.758,43.9199,108667.0
2020-04-06 12:10:00,46.1,46.31,46.04,46.22,138383.0,43.9199,44.12,43.8627,44.0342,138383.0
2020-04-06 12:20:00,46.2,46.31,46.09,46.13,112598.0,44.0152,44.12,43.9104,43.9485,112598.0
2020-04-06 12:30:00,46.13,46.21,46.02,46.12,82218.0,43.9485,44.0247,43.8437,43.939,82218.0
2020-04-06 12:40:00,46.13,46.16,45.95,46.07,77594.0,43.9485,43.9771,43.777,43.8913,77594.0
2020-04-06 12:50:00,46.08,46.43,46.03,46.41,94386.0,43.9009,44.2343,43.8532,44.2153,94386.0
2020-04-06 13:00:00,46.41,46.45,46.31,46.34,71659.0,44.2153,44.2534,44.12,44.1486,71659.0
2020-04-06 13:10:00,46.32,46.37,46.17,46.23,87186.0,44.1295,44.1771,43.9866,44.0438,87186.0
2020-04-06 13:20:00,46.23,46.24,45.96,46.0,260735.0,44.0438,44.0533,43.7865,43.8246,260735.0
2020-04-06 13:30:00,46.0,46.0,45.81,45.83,252763.0,43.8246,43.8246,43.6436,43.6627,252763.0
2020-04-06 13:40:00,45.83,46.0,45.82,45.96,221679.0,43.6627,43.8246,43.6532,43.7865,221679.0
2020-04-06 13:50:00,45.96,46.09,45.94,45.98,158834.0,43.7865,43.9104,43.7675,43.8056,158834.0
2020-04-06 14:00:00,45.98,45.99,45.76,45.79,170092.0,43.8056,43.8151,43.596,43.6246,170092.0
2020-04-06 14:10:00,45.78,45.81,45.64,45.78,117075.0,43.615,43.6436,43.4817,43.615,117075.0
2020-04-06 14:20:00,45.8,45.84,45.71,45.79,92122.0,43.6341,43.6722,43.5484,43.6246,92122.0
2020-04-06 14:30:00,45.81,45.83,45.61,45.61,127060.0,43.6436,43.6627,43.4531,43.4531,127060.0
2020-04-06 14:40:00,45.62,45.62,45.46,45.5,164806.0,43.4626,43.4626,43.3102,43.3483,164806.0
2020-04-06 14:50:00,45.5,45.62,45.45,45.61,219561.0,43.3483,43.4626,43.3007,43.4531,219561.0
2020-04-06 15:00:00,45.6,45.77,45.44,45.77,212711.0,43.4436,43.6055,43.2911,43.6055,212711.0
2020-04-06 15:10:00,45.77,45.82,45.45,45.48,233547.0,43.6055,43.6532,43.3007,43.3292,233547.0
2020-04-06 15:20:00,45.48,45.88,45.47,45.85,263213.0,43.3292,43.7103,43.3197,43.6817,263213.0
2020-04-06 15:30:00,45.85,45.96,45.61,45.67,539682.0,43.6817,43.7865,43.4531,43.5102,539682.0
2020-04-06 15:40:00,45.67,45.81,45.55,45.74,403273.0,43.5102,43.6436,43.3959,43.5769,403273.0
2020-04-06 15:50:00,45.75,46.4,45.75,46.13,1967591.0,43.5865,44.2057,43.5865,43.9485,1967591.0
2020-04-07 09:30:00,48.0,48.15,47.24,47.25,527362.0,45.7301,45.873,45.006,45.0155,527362.0
2020-04-07 09:40:00,47.24,47.29,46.93,47.0,288305.0,45.006,45.0536,44.7107,44.7774,288305.0
2020-04-07 09:50:00,47.02,48.2,46.98,48.04,362247.0,44.7964,45.9206,44.7583,45.7682,362247.0
2020-04-07 10:00:00,48.06,48.24,47.34,47.39,296059.0,45.7872,45.9587,45.1013,45.1489,296059.0
2020-04-07 10:10:00,47.5,47.5,46.7,47.14,459134.0,45.2537,45.2537,44.4915,44.9107,459134.0
2020-04-07 10:20:00,47.13,47.19,46.72,46.83,227228.0,44.9012,44.9584,44.5106,44.6154,227228.0
2020-04-07 10:30:00,46.84,47.47,46.84,47.16,188382.0,44.6249,45.2251,44.6249,44.9298,188382.0
2020-04-07 10:40:00,47.16,47.17,46.4,46.43,139675.0,44.9298,44.9393,44.2057,44.2343,139675.0
2020-04-07 10:50:00,46.44,46.62,46.3,46.45,283537.0,44.2438,44.4153,44.1105,44.2534,283537.0
2020-04-07 11:00:00,46.44,47.05,46.43,47.05,177841.0,44.2438,44.825,44.2343,44.825,177841.0
2020-04-07 11:10:00,47.06,47.43,47.03,47.34,101105.0,44.8345,45.187,44.8059,45.1013,101105.0
2020-04-07 11:20:00,47.35,47.35,47.0,47.33,151317.0,45.1108,45.1108,44.7774,45.0917,151317.0
2020-04-07 11:30:00,47.34,47.78,47.33,47.77,133893.0,45.1013,45.5205,45.0917,45.5109,133893.0
2020-04-07 11:40:00,47.77,48.04,47.7,47.97,161607.0,45.5109,45.7682,45.4442,45.7015,161607.0
2020-04-07 11:50:00,47.99,48.14,47.86,48.1,154604.0,45.7205,45.8634,45.5967,45.8253,154604.0
2020-04-07 12:00:00,48.1,48.67,48.08,48.64,212614.0,45.8253,46.3684,45.8063,46.3398,212614.0
2020-04-07 12:10:00,48.65,48.97,48.62,48.85,256961.0,46.3493,46.6542,46.3207,46.5399,256961.0
2020-04-07 12:20:00,48.85,48.91,48.53,48.72,149286.0,46.5399,46.597,46.235,46.416,149286.0
2020-04-07 12:30:00,48.72,48.85,48.46,48.71,217183.0,46.416,46.5399,46.1683,46.4065,217183.0
2020-04-07 12:40:00,48.7,48.88,48.7,48.81,110829.0,46.397,46.5684,46.397,46.5018,110829.0
2020-04-07 12:50:00,48.81,48.82,48.56,48.61,82592.0,46.5018,46.5113,46.2636,46.3112,82592.0
2020-04-07 13:00:00,48.62,48.81,48.55,48.59,139187.0,46.3207,46.5018,46.2541,46.2922,139187.0
2020-04-07 13:10:00,48.61,48.71,48.48,48.49,94322.0,46.3112,46.4065,46.1874,46.1969,94322.0
2020-04-07 13:20:00,48.51,48.62,48.38,48.54,120027.0,46.2159,46.3207,46.0921,46.2445,120027.0
2020-04-07 13:30:00,48.54,48.55,48.29,48.29,88503.0,46.2445,46.2541,46.0063,46.0063,88503.0
2020-04-07 13:40:00,48.29,48.58,48.24,48.41,138042.0,46.0063,46.2826,45.9587,46.1207,138042.0
2020-04-07 13:50:00,48.39,48.39,48.21,48.26,111591.0,46.1016,46.1016,45.9301,45.9778,111591.0
2020-04-07 14:00:00,48.27,48.31,47.95,48.04,119571.0,45.9873,46.0254,45.6824,45.7682,119571.0
2020-04-07 14:10:00,48.05,48.17,47.81,47.84,92481.0,45.7777,45.892,45.549,45.5776,92481.0
2020-04-07 14:20:00,47.84,48.19,47.8,47.97,115672.0,45.5776,45.9111,45.5395,45.7015,115672.0
2020-04-07 14:30:00,47.98,48.2,47.9,47.9,146571.0,45.711,45.9206,45.6348,45.6348,146571.0
2020-04-07 14:40:00,47.88,47.89,47.52,47.52,151436.0,45.6157,45.6253,45.2728,45.2728,151436.0
2020-04-07 14:50:00,47.5,47.56,47.34,47.47,121961.0,45.2537,45.3109,45.1013,45.2251,121961.0
2020-04-07 15:00:00,47.44,47.87,47.43,47.81,186343.0,45.1965,45.6062,45.187,45.549,186343.0
2020-04-07 15:10:00,47.8,48.05,47.49,47.51,210396.0,45.5395,45.7777,45.2442,45.2632,210396.0
2020-04-07 15:20:00,47.52,47.7,47.4,47.41,192822.0,45.2728,45.4442,45.1584,45.168,192822.0
2020-04-07 15:30:00,47.42,48.16,47.37,48.15,384281.0,45.1775,45.8825,45.1299,45.873,384281.0
2020-04-07 15:40:00,48.16,48.75,48.13,48.75,449534.0,45.8825,46.4446,45.8539,46.4446,449534.0
2020-04-07 15:50:00,48.75,48.78,47.49,47.63,1399549.0,46.4446,46.4732,45.2442,45.3776,1399549.0
2020-04-08 09:30:00,48.63,49.43,48.51,49.27,845961.0,46.3303,47.0924,46.2159,46.94,845961.0
2020-04-08 09:40:00,49.29,49.67,49.16,49.18,341946.0,46.9591,47.3211,46.8352,46.8543,341946.0
2020-04-08 09:50:00,49.18,49.44,48.98,49.24,371048.0,46.8543,47.102,46.6637,46.9114,371048.0
2020-04-08 10:00:00,49.27,49.4,49.0,49.11,450333.0,46.94,47.0639,46.6828,46.7876,450333.0
2020-04-08 10:10:00,49.12,49.58,49.04,49.58,247122.0,46.7971,47.2353,46.7209,47.2353,247122.0
2020-04-08 10:20:00,49.58,49.91,49.36,49.77,268619.0,47.2353,47.5497,47.0257,47.4164,268619.0
2020-04-08 10:30:00,49.8,49.82,49.61,49.63,178139.0,47.4449,47.464,47.2639,47.283,178139.0
2020-04-08 10:40:00,49.64,49.9,49.41,49.9,232994.0,47.2925,47.5402,47.0734,47.5402,232994.0
2020-04-08 10:50:00,49.9,50.22,49.86,50.07,372485.0,47.5402,47.8451,47.5021,47.7022,372485.0
2020-04-08 11:00:00,50.07,50.18,49.94,50.04,186899.0,47.7022,47.807,47.5783,47.6736,186899.0
2020-04-08 11:10:00,50.05,50.9,50.05,50.83,393282.0,47.6831,48.4929,47.6831,48.4262,393282.0
2020-04-08 11:20:00,50.81,50.84,50.56,50.68,425185.0,48.4072,48.4358,48.169,48.2833,425185.0
2020-04-08 11:30:00,50.67,50.98,50.57,50.96,311889.0,48.2738,48.5691,48.1785,48.5501,311889.0
2020-04-08 11:40:00,50.95,51.08,50.77,50.85,395695.0,48.5406,48.6644,48.3691,48.4453,395695.0
2020-04-08 11:50:00,50.85,50.87,50.5,50.58,245836.0,48.4453,48.4643,48.1118,48.1881,245836.0
2020-04-08 12:00:00,50.57,50.85,50.54,50.82,214915.0,48.1785,48.4453,48.1499,48.4167,214915.0
2020-04-08 12:10:00,50.82,50.86,50.49,50.75,378873.0,48.4167,48.4548,48.1023,48.35,378873.0
2020-04-08 12:20:00,50.74,50.76,50.56,50.64,185663.0,48.3405,48.3595,48.169,48.2452,185663.0
2020-04-08 12:30:00,50.65,50.81,50.48,50.77,228047.0,48.2547,48.4072,48.0928,48.3691,228047.0
2020-04-08 12:40:00,50.76,51.08,50.7,50.94,212028.0,48.3595,48.6644,48.3024,48.531,212028.0
2020-04-08 12:50:00,50.93,51.02,50.71,50.78,195412.0,48.5215,48.6072,48.3119,48.3786,195412.0
2020-04-08 13:00:00,50.78,50.91,50.75,50.79,117494.0,48.3786,48.5024,48.35,48.3881,117494.0
2020-04-08 13:10:00,50.8,50.83,50.76,50.81,174925.0,48.3976,48.4262,48.3595,48.4072,174925.0
2020-04-08 13:20:00,50.8,50.89,50.64,50.67,171597.0,48.3976,48.4834,48.2452,48.2738,171597.0
2020-04-08 13:30:00,50.65,50.71,50.38,50.5,204979.0,48.2547,48.3119,47.9975,48.1118,204979.0
2020-04-08 13:40:00,50.5,50.73,50.46,50.63,187338.0,48.1118,48.331,48.0737,48.2357,187338.0
2020-04-08 13:50:00,50.63,50.67,50.32,50.35,170492.0,48.2357,48.2738,47.9403,47.9689,170492.0
2020-04-08 14:00:00,50.36,50.66,50.32,50.65,177796.0,47.9785,48.2643,47.9403,48.2547,177796.0
2020-04-08 14:10:00,50.64,50.79,50.55,50.76,154401.0,48.2452,48.3881,48.1595,48.3595,154401.0
2020-04-08 14:20:00,50.76,51.0,50.71,50.86,217557.0,48.3595,48.5882,48.3119,48.4548,217557.0
2020-04-08 14:30:00,50.86,51.04,50.85,51.03,197350.0,48.4548,48.6263,48.4453,48.6168,197350.0
2020-04-08 14:40:00,51.03,51.16,50.94,50.98,190946.0,48.6168,48.7406,48.531,48.5691,190946.0
2020-04-08 14:50:00,50.99,51.25,50.98,51.18,303153.0,48.5787,48.8264,48.5691,48.7597,303153.0
2020-04-08 15:00:00,51.18,51.54,51.12,51.5,294944.0,48.7597,49.1027,48.7025,49.0645,294944.0
2020-04-08 15:10:00,51.5,51.53,51.17,51.27,279768.0,49.0645,49.0931,48.7501,48.8454,279768.0
2020-04-08 15:20:00,51.28,51.32,51.02,51.11,299431.0,48.8549,48.8931,48.6072,48.693,299431.0
2020-04-08 15:30:00,51.15,51.39,50.96,51.04,310726.0,48.7311,48.9597,48.5501,48.6263,310726.0
2020-04-08 15:40:00,51.05,51.28,50.87,51.26,325405.0,48.6358,48.8549,48.4643,48.8359,325405.0
2020-04-08 15:50:00,51.27,51.62,51.27,51.47,1085740.0,48.8454,49.1789,48.8454,49.036,1085740.0
2020-04-09 09:30:00,51.98,52.72,51.81,52.43,532539.0,49.5218,50.2268,49.3599,49.9506,532539.0
2020-04-09 09:40:00,52.5,52.74,52.34,52.48,215625.0,50.0173,50.2459,49.8648,49.9982,215625.0
2020-04-09 09:50:00,52.47,52.55,52.03,52.08,278032.0,49.9887,50.0649,49.5695,49.6171,278032.0
2020-04-09 10:00:00,52.09,52.14,51.3,51.34,264313.0,49.6266,49.6743,48.874,48.9121,264313.0
2020-04-09 10:10:00,51.34,51.56,50.54,50.56,352104.0,48.9121,49.1217,48.1499,48.169,352104.0
2020-04-09 10:20:00,50.57,51.46,50.5,51.13,289485.0,48.1785,49.0264,48.1118,48.712,289485.0
2020-04-09 10:30:00,51.15,51.25,50.69,50.83,170046.0,48.7311,48.8264,48.2928,48.4262,170046.0
2020-04-09 10:40:00,50.83,50.96,50.67,50.85,203331.0,48.4262,48.5501,48.2738,48.4453,203331.0
2020-04-09 10:50:00,50.81,50.88,50.51,50.86,170966.0,48.4072,48.4739,48.1214,48.4548,170966.0
2020-04-09 11:00:00,50.86,50.95,50.41,50.82,165374.0,48.4548,48.5406,48.0261,48.4167,165374.0
2020-04-09 11:10:00,50.81,50.91,50.61,50.71,99648.0,48.4072,48.5024,48.2166,48.3119,99648.0
2020-04-09 11:20:00,50.77,51.07,50.62,51.05,267294.0,48.3691,48.6549,48.2262,48.6358,267294.0
2020-04-09 11:30:00,51.06,51.4,50.96,51.34,104677.0,48.6454,48.9693,48.5501,48.9121,104677.0
2020-04-09 11:40:00,51.36,51.51,51.29,51.49,99809.0,48.9312,49.0741,48.8645,49.055,99809.0
2020-04-09 11:50:00,51.49,51.75,51.44,51.64,144258.0,49.055,49.3027,49.0074,49.1979,144258.0
2020-04-09 12:00:00,51.65,51.68,51.34,51.47,115269.0,49.2074,49.236,48.9121,49.036,115269.0
2020-04-09 12:10:00,51.46,51.77,51.29,51.73,120782.0,49.0264,49.3218,48.8645,49.2837,120782.0
2020-04-09 12:20:00,51.73,51.82,51.58,51.64,124336.0,49.2837,49.3694,49.1408,49.1979,124336.0
2020-04-09 12:30:00,51.64,51.96,51.52,51.72,190367.0,49.1979,49.5028,49.0836,49.2741,190367.0
2020-04-09 12:40:00,51.72,51.77,51.59,51.71,59907.0,49.2741,49.3218,49.1503,49.2646,59907.0
2020-04-09 12:50:00,51.68,51.9,51.63,51.82,126722.0,49.236,49.4456,49.1884,49.3694,126722.0
2020-04-09 13:00:00,51.84,51.86,51.73,51.8,77752.0,49.3885,49.4075,49.2837,49.3504,77752.0
2020-04-09 13:10:00,51.79,51.8,51.43,51.52,136611.0,49.3408,49.3504,48.9979,49.0836,136611.0
2020-04-09 13:20:00,51.55,51.55,51.16,51.4,188591.0,49.1122,49.1122,48.7406,48.9693,188591.0
2020-04-09 13:30:00,51.39,51.49,50.76,50.8,146724.0,48.9597,49.055,48.3595,48.3976,146724.0
2020-04-09 13:40:00,50.79,50.95,50.65,50.71,192379.0,48.3881,48.5406,48.2547,48.3119,192379.0
2020-04-09 13:50:00,50.7,50.78,50.52,50.7,154065.0,48.3024,48.3786,48.1309,48.3024,154065.0
2020-04-09 14:00:00,50.67,50.7,50.18,50.27,170043.0,48.2738,48.3024,47.807,47.8927,170043.0
2020-04-09 14:10:00,50.27,50.42,49.79,49.83,212466.0,47.8927,48.0356,47.4354,47.4735,212466.0
2020-04-09 14:20:00,49.83,49.86,49.6,49.7,269666.0,47.4735,47.5021,47.2544,47.3497,269666.0
2020-04-09 14:30:00,49.68,50.04,49.62,49.8,158831.0,47.3306,47.6736,47.2734,47.4449,158831.0
2020-04-09 14:40:00,49.82,49.88,49.3,49.3,440359.0,47.464,47.5212,46.9686,46.9686,440359.0
2020-04-09 14:50:00,49.32,49.35,48.82,49.02,335688.0,46.9876,47.0162,46.5113,46.7018,335688.0
2020-04-09 15:00:00,49.01,49.12,48.68,48.98,312644.0,46.6923,46.7971,46.3779,46.6637,312644.0
2020-04-09 15:10:00,49.0,49.12,48.81,48.96,315169.0,46.6828,46.7971,46.5018,46.6447,315169.0
2020-04-09 15:20:00,48.98,49.12,48.76,49.12,159220.0,46.6637,46.7971,46.4541,46.7971,159220.0
2020-04-09 15:30:00,49.13,49.43,49.13,49.42,261666.0,46.8066,47.0924,46.8066,47.0829,261666.0
2020-04-09 15:40:00,49.43,49.58,49.21,49.27,279599.0,47.0924,47.2353,46.8828,46.94,279599.0
2020-04-09 15:50:00,49.28,49.63,49.13,49.59,837186.0,46.9495,47.283,46.8066,47.2449,837186.0
2020-04-13 09:30:00,49.31,49.38,48.86,49.17,219546.0,46.9781,47.0448,46.5494,46.8447,219546.0
2020-04-13 09:40:00,49.17,49.19,48.56,48.6,189411.0,46.8447,46.8638,46.2636,46.3017,189411.0
2020-04-13 09:50:00,48.61,48.88,48.53,48.59,179649.0,46.3112,46.5684,46.235,46.2922,179649.0
2020-04-13 10:00:00,48.59,49.15,48.56,49.12,118449.0,46.2922,46.8257,46.2636,46.7971,118449.0
2020-04-13 10:10:00,49.12,49.2,48.66,48.73,72257.0,46.7971,46.8733,46.3588,46.4255,72257.0
2020-04-13 10:20:00,48.74,48.88,48.55,48.84,119839.0,46.4351,46.5684,46.2541,46.5303,119839.0
2020-04-13 10:30:00,48.83,49.02,48.73,48.83,83165.0,46.5208,46.7018,46.4255,46.5208,83165.0
2020-04-13 10:40:00,48.81,49.13,48.72,49.01,92678.0,46.5018,46.8066,46.416,46.6923,92678.0
2020-04-13 10:50:00,49.02,49.08,48.77,48.9,58153.0,46.7018,46.759,46.4636,46.5875,58153.0
2020-04-13 11:00:00,48.87,48.87,48.48,48.55,101493.0,46.5589,46.5589,46.1874,46.2541,101493.0
2020-04-13 11:10:00,48.59,48.72,48.45,48.46,119396.0,46.2922,46.416,46.1588,46.1683,119396.0
2020-04-13 11:20:00,48.45,48.75,48.37,48.71,120457.0,46.1588,46.4446,46.0826,46.4065,120457.0
2020-04-13 11:30:00,48.72,48.73,48.51,48.61,56397.0,46.416,46.4255,46.2159,46.3112,56397.0
2020-04-13 11:40:00,48.63,48.85,48.47,48.82,69010.0,46.3303,46.5399,46.1778,46.5113,69010.0
2020-04-13 11:50:00,48.8,48.84,48.68,48.7,62194.0,46.4922,46.5303,46.3779,46.397,62194.0
2020-04-13 12:00:00,48.7,49.07,48.66,49.07,116510.0,46.397,46.7495,46.3588,46.7495,116510.0
2020-04-13 12:10:00,49.08,49.55,49.06,49.52,113033.0,46.759,47.2068,46.7399,47.1782,113033.0
2020-04-13 12:20:00,49.52,49.61,49.3,49.33,124362.0,47.1782,47.2639,46.9686,46.9972,124362.0
2020-04-13 12:30:00,49.32,49.34,49.15,49.2,80753.0,46.9876,47.0067,46.8257,46.8733,80753.0
2020-04-13 12:40:00,49.22,49.35,49.18,49.28,69028.0,46.8924,47.0162,46.8543,46.9495,69028.0
2020-04-13 12:50:00,49.27,49.27,49.05,49.13,56338.0,46.94,46.94,46.7304,46.8066,56338.0
2020-04-13 13:00:00,49.12,49.19,49.03,49.19,44417.0,46.7971,46.8638,46.7114,46.8638,44417.0
2020-04-13 13:10:00,49.19,49.2,48.95,49.1,84456.0,46.8638,46.8733,46.6351,46.778,84456.0
2020-04-13 13:20:00,49.1,49.26,49.05,49.22,114994.0,46.778,46.9305,46.7304,46.8924,114994.0
2020-04-13 13:30:00,49.24,49.51,49.21,49.49,161096.0,46.9114,47.1687,46.8828,47.1496,161096.0
2020-04-13 13:40:00,49.49,49.62,49.48,49.48,61658.0,47.1496,47.2734,47.1401,47.1401,61658.0
2020-04-13 13:50:00,49.48,49.67,49.47,49.51,67365.0,47.1401,47.3211,47.1305,47.1687,67365.0
2020-04-13 14:00:00,49.52,49.6,49.41,49.42,52962.0,47.1782,47.2544,47.0734,47.0829,52962.0
2020-04-13 14:10:00,49.43,49.45,49.17,49.34,52214.0,47.0924,47.1115,46.8447,47.0067,52214.0
2020-04-13 14:20:00,49.33,49.35,49.2,49.29,84458.0,46.9972,47.0162,46.8733,46.9591,84458.0
2020-04-13 14:30:00,49.31,49.45,49.27,49.31,42509.0,46.9781,47.1115,46.94,46.9781,42509.0
2020-04-13 14:40:00,49.3,49.47,49.19,49.4,90620.0,46.9686,47.1305,46.8638,47.0639,90620.0
2020-04-13 14:50:00,49.39,49.45,49.3,49.41,50920.0,47.0543,47.1115,46.9686,47.0734,50920.0
2020-04-13 15:00:00,49.42,49.42,49.18,49.21,92224.0,47.0829,47.0829,46.8543,46.8828,92224.0
2020-04-13 15:10:00,49.2,49.62,49.16,49.6,88270.0,46.8733,47.2734,46.8352,47.2544,88270.0
2020-04-13 15:20:00,49.59,49.7,49.51,49.64,142340.0,47.2449,47.3497,47.1687,47.2925,142340.0
2020-04-13 15:30:00,49.66,49.87,49.63,49.81,156471.0,47.3116,47.5116,47.283,47.4545,156471.0
2020-04-13 15:40:00,49.81,49.88,49.61,49.83,151143.0,47.4545,47.5212,47.2639,47.4735,151143.0
2020-04-13 15:50:00,49.84,49.97,49.57,49.89,472774.0,47.483,47.6069,47.2258,47.5307,472774.0
2020-04-14 09:30:00,51.44,51.88,51.29,51.43,345680.0,49.0074,49.4266,48.8645,48.9979,345680.0
2020-04-14 09:40:00,51.38,52.03,51.27,52.03,163387.0,48.9502,49.5695,48.8454,49.5695,163387.0
2020-04-14 09:50:00,52.02,52.43,51.77,52.39,270555.0,49.56,49.9506,49.3218,49.9125,270555.0
2020-04-14 10:00:00,52.39,52.56,52.23,52.53,337957.0,49.9125,50.0744,49.76,50.0458,337957.0
2020-04-14 10:10:00,52.53,52.84,52.44,52.69,242880.0,50.0458,50.3412,49.9601,50.1983,242880.0
2020-04-14 10:20:00,52.68,52.8,52.42,52.54,164226.0,50.1887,50.3031,49.941,50.0554,164226.0
2020-04-14 10:30:00,52.55,52.59,52.16,52.2,171065.0,50.0649,50.103,49.6933,49.7314,171065.0
2020-04-14 10:40:00,52.21,52.49,52.09,52.17,138297.0,49.741,50.0077,49.6266,49.7029,138297.0
2020-04-14 10:50:00,52.16,52.22,51.82,51.83,120224.0,49.6933,49.7505,49.3694,49.3789,120224.0
2020-04-14 11:00:00,51.85,51.99,51.31,51.32,188429.0,49.398,49.5314,48.8835,48.8931,188429.0
2020-04-14 11:10:00,51.33,51.65,51.08,51.59,137978.0,48.9026,49.2074,48.6644,49.1503,137978.0
2020-04-14 11:20:00,51.58,51.93,51.57,51.73,112607.0,49.1408,49.4742,49.1312,49.2837,112607.0
2020-04-14 11:30:00,51.73,51.95,51.73,51.86,92465.0,49.2837,49.4933,49.2837,49.4075,92465.0
2020-04-14 11:40:00,51.84,52.02,51.71,51.74,94850.0,49.3885,49.56,49.2646,49.2932,94850.0
2020-04-14 11:50:00,51.75,51.9,51.7,51.76,73401.0,49.3027,49.4456,49.2551,49.3122,73401.0
2020-04-14 12:00:00,51.79,52.04,51.79,52.0,136643.0,49.3408,49.579,49.3408,49.5409,136643.0
2020-04-14 12:10:00,51.99,52.01,51.7,51.89,83010.0,49.5314,49.5504,49.2551,49.4361,83010.0
2020-04-14 12:20:00,51.9,52.0,51.73,51.8,100711.0,49.4456,49.5409,49.2837,49.3504,100711.0
2020-04-14 12:30:00,51.81,51.87,51.7,51.72,62956.0,49.3599,49.417,49.2551,49.2741,62956.0
2020-04-14 12:40:00,51.72,51.88,51.7,51.74,53003.0,49.2741,49.4266,49.2551,49.2932,53003.0
2020-04-14 12:50:00,51.75,51.93,51.74,51.74,52609.0,49.3027,49.4742,49.2932,49.2932,52609.0
2020-04-14 13:00:00,51.74,51.76,51.54,51.69,48407.0,49.2932,49.3122,49.1027,49.2456,48407.0
2020-04-14 13:10:00,51.7,51.81,51.66,51.7,45574.0,49.2551,49.3599,49.217,49.2551,45574.0
2020-04-14 13:20:00,51.71,51.89,51.7,51.82,45094.0,49.2646,49.4361,49.2551,49.3694,45094.0
2020-04-14 13:30:00,51.84,52.01,51.84,51.91,97470.0,49.3885,49.5504,49.3885,49.4552,97470.0
2020-04-14 13:40:00,51.91,51.96,51.81,51.88,53402.0,49.4552,49.5028,49.3599,49.4266,53402.0
2020-04-14 13:50:00,51.88,52.03,51.85,51.91,46328.0,49.4266,49.5695,49.398,49.4552,46328.0
2020-04-14 14:00:00,51.9,52.02,51.88,51.98,70255.0,49.4456,49.56,49.4266,49.5218,70255.0
2020-04-14 14:10:00,51.98,52.2,51.95,52.19,92084.0,49.5218,49.7314,49.4933,49.7219,92084.0
2020-04-14 14:20:00,52.19,52.32,52.1,52.28,106719.0,49.7219,49.8458,49.6362,49.8077,106719.0
2020-04-14 14:30:00,52.3,52.35,52.15,52.29,86814.0,49.8267,49.8743,49.6838,49.8172,86814.0
2020-04-14 14:40:00,52.29,52.35,52.12,52.14,82109.0,49.8172,49.8743,49.6552,49.6743,82109.0
2020-04-14 14:50:00,52.14,52.33,52.13,52.3,71264.0,49.6743,49.8553,49.6648,49.8267,71264.0
2020-04-14 15:00:00,52.29,52.29,52.16,52.21,81488.0,49.8172,49.8172,49.6933,49.741,81488.0
2020-04-14 15:10:00,52.22,52.3,52.09,52.25,147809.0,49.7505,49.8267,49.6266,49.7791,147809.0
2020-04-14 15:20:00,52.25,52.25,52.08,52.17,164221.0,49.7791,49.7791,49.6171,49.7029,164221.0
2020-04-14 15:30:00,52.17,52.3,52.12,52.26,170108.0,49.7029,49.8267,49.6552,49.7886,170108.0
2020-04-14 15:40:00,52.27,52.42,52.22,52.36,230714.0,49.7981,49.941,49.7505,49.8839,230714.0
2020-04-14 15:50:00,52.39,52.54,52.14,52.48,847122.0,49.9125,50.0554,49.6743,49.9982,847122.0
2020-04-15 09:30:00,51.31,51.31,50.63,50.75,429337.0,48.8835,48.8835,48.2357,48.35,429337.0
2020-04-15 09:40:00,50.75,50.77,50.06,50.45,182105.0,48.35,48.3691,47.6926,48.0642,182105.0
2020-04-15 09:50:00,50.44,50.53,50.09,50.32,182027.0,48.0547,48.1404,47.7212,47.9403,182027.0
2020-04-15 10:00:00,50.31,50.32,49.94,50.23,185436.0,47.9308,47.9403,47.5783,47.8546,185436.0
2020-04-15 10:10:00,50.2,50.27,50.06,50.22,164996.0,47.826,47.8927,47.6926,47.8451,164996.0
2020-04-15 10:20:00,50.22,50.26,49.91,49.97,109945.0,47.8451,47.8832,47.5497,47.6069,109945.0
2020-04-15 10:30:00,49.96,50.19,49.74,49.82,113659.0,47.5974,47.8165,47.3878,47.464,113659.0
2020-04-15 10:40:00,49.81,50.32,49.81,50.29,109894.0,47.4545,47.9403,47.4545,47.9118,109894.0
2020-04-15 10:50:00,50.32,50.39,50.18,50.27,107789.0,47.9403,48.007,47.807,47.8927,107789.0
2020-04-15 11:00:00,50.27,50.32,50.02,50.07,116202.0,47.8927,47.9403,47.6545,47.7022,116202.0
2020-04-15 11:10:00,50.1,50.39,50.09,50.29,137057.0,47.7308,48.007,47.7212,47.9118,137057.0
2020-04-15 11:20:00,50.26,50.28,49.94,50.1,116262.0,47.8832,47.9022,47.5783,47.7308,116262.0
2020-04-15 11:30:00,50.1,50.25,49.83,49.84,122246.0,47.7308,47.8737,47.4735,47.483,122246.0
2020-04-15 11:40:00,49.84,50.04,49.81,49.93,82571.0,47.483,47.6736,47.4545,47.5688,82571.0
2020-04-15 11:50:00,49.95,50.09,49.94,49.98,84708.0,47.5878,47.7212,47.5783,47.6164,84708.0
2020-04-15 12:00:00,49.98,50.17,49.92,50.05,79537.0,47.6164,47.7974,47.5593,47.6831,79537.0
2020-04-15 12:10:00,50.08,50.21,50.0,50.09,100382.0,47.7117,47.8355,47.6355,47.7212,100382.0
2020-04-15 12:20:00,50.1,50.24,50.0,50.17,72541.0,47.7308,47.8641,47.6355,47.7974,72541.0
2020-04-15 12:30:00,50.17,50.36,50.16,50.28,99496.0,47.7974,47.9785,47.7879,47.9022,99496.0
2020-04-15 12:40:00,50.27,50.3,50.14,50.23,111211.0,47.8927,47.9213,47.7689,47.8546,111211.0
2020-04-15 12:50:00,50.24,50.34,50.09,50.09,84024.0,47.8641,47.9594,47.7212,47.7212,84024.0
2020-04-15 13:00:00,50.08,50.14,49.98,50.03,44219.0,47.7117,47.7689,47.6164,47.6641,44219.0
2020-04-15 13:10:00,50.04,50.21,50.03,50.15,70516.0,47.6736,47.8355,47.6641,47.7784,70516.0
2020-04-15 13:20:00,50.14,50.23,50.0,50.2,138757.0,47.7689,47.8546,47.6355,47.826,138757.0
2020-04-15 13:30:00,50.2,50.24,50.05,50.07,56104.0,47.826,47.8641,47.6831,47.7022,56104.0
2020-04-15 13:40:00,50.09,50.28,50.04,50.18,84522.0,47.7212,47.9022,47.6736,47.807,84522.0
2020-04-15 13:50:00,50.18,50.22,50.05,50.1,51798.0,47.807,47.8451,47.6831,47.7308,51798.0
2020-04-15 14:00:00,50.1,50.32,50.1,50.22,107809.0,47.7308,47.9403,47.7308,47.8451,107809.0
2020-04-15 14:10:00,50.23,50.53,50.19,50.47,115462.0,47.8546,48.1404,47.8165,48.0833,115462.0
2020-04-15 14:20:00,50.47,50.65,50.45,50.62,89428.0,48.0833,48.2547,48.0642,48.2262,89428.0
2020-04-15 14:30:00,50.62,50.74,50.53,50.69,76182.0,48.2262,48.3405,48.1404,48.2928,76182.0
2020-04-15 14:40:00,50.69,50.73,50.54,50.65,114822.0,48.2928,48.331,48.1499,48.2547,114822.0
2020-04-15 14:50:00,50.64,50.73,50.45,50.7,76684.0,48.2452,48.331,48.0642,48.3024,76684.0
2020-04-15 15:00:00,50.69,50.83,50.41,50.42,79966.0,48.2928,48.4262,48.0261,48.0356,79966.0
2020-04-15 15:10:00,50.4,50.61,50.36,50.59,75405.0,48.0166,48.2166,47.9785,48.1976,75405.0
2020-04-15 15:20:00,50.58,50.62,50.4,50.49,101630.0,48.1881,48.2262,48.0166,48.1023,101630.0
2020-04-15 15:30:00,50.49,50.65,50.46,50.6,156759.0,48.1023,48.2547,48.0737,48.2071,156759.0
2020-04-15 15:40:00,50.59,50.7,50.4,50.68,167880.0,48.1976,48.3024,48.0166,48.2833,167880.0
2020-04-15 15:50:00,50.68,50.69,49.8,50.36,592468.0,48.2833,48.2928,47.4449,47.9785,592468.0
2020-04-16 09:30:00,51.77,52.57,51.23,51.51,480355.0,49.3218,50.0839,48.8073,49.0741,480355.0
2020-04-16 09:40:00,51.5,51.8,51.37,51.47,273163.0,49.0645,49.3504,48.9407,49.036,273163.0
2020-04-16 09:50:00,51.46,51.48,51.03,51.09,163334.0,49.0264,49.0455,48.6168,48.6739,163334.0
2020-04-16 10:00:00,51.09,51.14,50.95,51.03,216077.0,48.6739,48.7216,48.5406,48.6168,216077.0
2020-04-16 10:10:00,51.03,51.07,50.8,51.03,167172.0,48.6168,48.6549,48.3976,48.6168,167172.0
2020-04-16 10:20:00,51.05,51.64,51.02,51.56,159900.0,48.6358,49.1979,48.6072,49.1217,159900.0
2020-04-16 10:30:00,51.53,51.72,51.45,51.48,224829.0,49.0931,49.2741,49.0169,49.0455,224829.0
2020-04-16 10:40:00,51.48,51.8,51.43,51.7,141410.0,49.0455,49.3504,48.9979,49.2551,141410.0
2020-04-16 10:50:00,51.71,51.79,51.58,51.63,182405.0,49.2646,49.3408,49.1408,49.1884,182405.0
2020-04-16 11:00:00,51.66,51.72,51.48,51.54,154155.0,49.217,49.2741,49.0455,49.1027,154155.0
2020-04-16 11:10:00,51.55,51.66,51.43,51.54,151526.0,49.1122,49.217,48.9979,49.1027,151526.0
2020-04-16 11:20:00,51.53,51.93,51.48,51.79,202290.0,49.0931,49.4742,49.0455,49.3408,202290.0
2020-04-16 11:30:00,51.78,51.84,51.59,51.68,92463.0,49.3313,49.3885,49.1503,49.236,92463.0
2020-04-16 11:40:00,51.7,51.85,51.64,51.67,57960.0,49.2551,49.398,49.1979,49.2265,57960.0
2020-04-16 11:50:00,51.68,51.95,51.67,51.83,128523.0,49.236,49.4933,49.2265,49.3789,128523.0
2020-04-16 12:00:00,51.84,51.89,51.62,51.62,114760.0,49.3885,49.4361,49.1789,49.1789,114760.0
2020-04-16 12:10:00,51.61,51.68,51.39,51.44,124063.0,49.1693,49.236,48.9597,49.0074,124063.0
2020-04-16 12:20:00,51.44,51.44,51.15,51.33,140720.0,49.0074,49.0074,48.7311,48.9026,140720.0
2020-04-16 12:30:00,51.32,51.32,50.91,51.18,147295.0,48.8931,48.8931,48.5024,48.7597,147295.0
2020-04-16 12:40:00,51.18,51.27,51.11,51.18,85067.0,48.7597,48.8454,48.693,48.7597,85067.0
2020-04-16 12:50:00,51.14,51.26,51.02,51.17,53647.0,48.7216,48.8359,48.6072,48.7501,53647.0
2020-04-16 13:00:00,51.16,51.27,51.08,51.23,76786.0,48.7406,48.8454,48.6644,48.8073,76786.0
2020-04-16 13:10:00,51.24,51.49,51.22,51.4,105649.0,48.8168,49.055,48.7978,48.9693,105649.0
2020-04-16 13:20:00,51.38,51.47,51.31,51.45,45241.0,48.9502,49.036,48.8835,49.0169,45241.0
2020-04-16 13:30:00,51.46,51.58,51.43,51.46,47096.0,49.0264,49.1408,48.9979,49.0264,47096.0
2020-04-16 13:40:00,51.46,51.6,51.4,51.4,101080.0,49.0264,49.1598,48.9693,48.9693,101080.0
2020-04-16 13:50:00,51.4,51.44,51.14,51.24,61784.0,48.9693,49.0074,48.7216,48.8168,61784.0
2020-04-16 14:00:00,51.24,51.47,51.09,51.45,60654.0,48.8168,49.036,48.6739,49.0169,60654.0
2020-04-16 14:10:00,51.44,51.67,51.4,51.66,93450.0,49.0074,49.2265,48.9693,49.217,93450.0
2020-04-16 14:20:00,51.65,51.66,51.47,51.61,84339.0,49.2074,49.217,49.036,49.1693,84339.0
2020-04-16 14:30:00,51.57,51.92,51.57,51.87,116911.0,49.1312,49.4647,49.1312,49.417,116911.0
2020-04-16 14:40:00,51.87,51.95,51.72,51.77,117681.0,49.417,49.4933,49.2741,49.3218,117681.0
2020-04-16 14:50:00,51.75,51.79,51.61,51.67,83829.0,49.3027,49.3408,49.1693,49.2265,83829.0
2020-04-16 15:00:00,51.66,51.73,51.46,51.54,99847.0,49.217,49.2837,49.0264,49.1027,99847.0
2020-04-16 15:10:00,51.53,51.73,51.48,51.62,134707.0,49.0931,49.2837,49.0455,49.1789,134707.0
2020-04-16 15:20:00,51.63,51.74,51.48,51.7,138965.0,49.1884,49.2932,49.0455,49.2551,138965.0
2020-04-16 15:30:00,51.72,51.94,51.68,51.9,113989.0,49.2741,49.4837,49.236,49.4456,113989.0
2020-04-16 15:40:00,51.91,52.11,51.84,52.04,259649.0,49.4552,49.6457,49.3885,49.579,259649.0
2020-04-16 15:50:00,52.04,52.55,52.04,52.26,912597.0,49.579,50.0649,49.579,49.7886,912597.0
2020-04-17 09:30:00,53.64,53.9,52.85,53.11,631334.0,51.1033,51.351,50.3507,50.5984,631334.0
2020-04-17 09:40:00,53.12,53.27,52.71,53.1,174062.0,50.6079,50.7508,50.2173,50.5889,174062.0
2020-04-17 09:50:00,53.08,53.42,52.99,53.34,131167.0,50.5698,50.8937,50.4841,50.8175,131167.0
2020-04-17 10:00:00,53.35,53.36,53.05,53.14,115910.0,50.8271,50.8366,50.5412,50.627,115910.0
2020-04-17 10:10:00,53.1,53.34,52.61,52.66,211018.0,50.5889,50.8175,50.1221,50.1697,211018.0
2020-04-17 10:20:00,52.66,53.04,52.61,52.95,104404.0,50.1697,50.5317,50.1221,50.446,104404.0
2020-04-17 10:30:00,52.96,53.05,52.75,53.05,116559.0,50.4555,50.5412,50.2554,50.5412,116559.0
2020-04-17 10:40:00,53.06,53.17,52.78,52.84,112349.0,50.5508,50.6556,50.284,50.3412,112349.0
2020-04-17 10:50:00,52.86,53.07,52.82,53.02,102364.0,50.3602,50.5603,50.3221,50.5127,102364.0
2020-04-17 11:00:00,53.01,53.2,52.94,53.09,92889.0,50.5031,50.6841,50.4364,50.5794,92889.0
2020-04-17 11:10:00,53.07,53.1,52.85,52.97,67869.0,50.5603,50.5889,50.3507,50.465,67869.0
2020-04-17 11:20:00,52.97,53.0,52.57,52.65,256852.0,50.465,50.4936,50.0839,50.1602,256852.0
2020-04-17 11:30:00,52.67,52.93,52.61,52.8,147806.0,50.1792,50.4269,50.1221,50.3031,147806.0
2020-04-17 11:40:00,52.81,52.9,52.58,52.61,147869.0,50.3126,50.3983,50.0935,50.1221,147869.0
2020-04-17 11:50:00,52.6,52.73,52.56,52.62,150136.0,50.1125,50.2364,50.0744,50.1316,150136.0
2020-04-17 12:00:00,52.64,52.65,52.39,52.4,91943.0,50.1506,50.1602,49.9125,49.922,91943.0
2020-04-17 12:10:00,52.38,52.6,52.27,52.58,85326.0,49.9029,50.1125,49.7981,50.0935,85326.0
2020-04-17 12:20:00,52.58,52.58,52.39,52.51,72212.0,50.0935,50.0935,49.9125,50.0268,72212.0
2020-04-17 12:30:00,52.51,52.81,52.51,52.79,74410.0,50.0268,50.3126,50.0268,50.2935,74410.0
2020-04-17 12:40:00,52.8,52.92,52.7,52.91,51992.0,50.3031,50.4174,50.2078,50.4079,51992.0
2020-04-17 12:50:00,52.93,52.93,52.75,52.77,35581.0,50.4269,50.4269,50.2554,50.2745,35581.0
2020-04-17 13:00:00,52.76,52.88,52.66,52.86,44940.0,50.265,50.3793,50.1697,50.3602,44940.0
2020-04-17 13:10:00,52.86,52.97,52.81,52.96,62767.0,50.3602,50.465,50.3126,50.4555,62767.0
2020-04-17 13:20:00,52.95,52.98,52.82,52.86,54084.0,50.446,50.4746,50.3221,50.3602,54084.0
2020-04-17 13:30:00,52.88,52.93,52.66,52.84,101574.0,50.3793,50.4269,50.1697,50.3412,101574.0
2020-04-17 13:40:00,52.82,52.99,52.78,52.8,75243.0,50.3221,50.4841,50.284,50.3031,75243.0
2020-04-17 13:50:00,52.8,52.84,52.64,52.71,73537.0,50.3031,50.3412,50.1506,50.2173,73537.0
2020-04-17 14:00:00,52.72,52.76,52.61,52.69,88638.0,50.2268,50.265,50.1221,50.1983,88638.0
2020-04-17 14:10:00,52.69,52.88,52.68,52.88,72722.0,50.1983,50.3793,50.1887,50.3793,72722.0
2020-04-17 14:20:00,52.88,53.0,52.82,52.84,60708.0,50.3793,50.4936,50.3221,50.3412,60708.0
2020-04-17 14:30:00,52.84,52.84,52.59,52.67,60605.0,50.3412,50.3412,50.103,50.1792,60605.0
2020-04-17 14:40:00,52.66,52.83,52.65,52.82,91178.0,50.1697,50.3316,50.1602,50.3221,91178.0
2020-04-17 14:50:00,52.83,52.85,52.65,52.8,66838.0,50.3316,50.3507,50.1602,50.3031,66838.0
2020-04-17 15:00:00,52.81,53.0,52.74,52.99,95475.0,50.3126,50.4936,50.2459,50.4841,95475.0
2020-04-17 15:10:00,52.99,53.05,52.9,53.0,129199.0,50.4841,50.5412,50.3983,50.4936,129199.0
2020-04-17 15:20:00,53.01,53.06,52.9,53.04,84315.0,50.5031,50.5508,50.3983,50.5317,84315.0
2020-04-17 15:30:00,53.04,53.38,53.03,53.37,195805.0,50.5317,50.8556,50.5222,50.8461,195805.0
2020-04-17 15:40:00,53.36,53.43,53.25,53.33,229507.0,50.8366,50.9033,50.7318,50.808,229507.0
2020-04-17 15:50:00,53.33,53.64,53.04,53.2,1022327.0,50.808,51.1033,50.5317,50.6841,1022327.0
2020-04-20 09:30:00,52.08,52.49,51.64,52.22,382618.0,49.6171,50.0077,49.1979,49.7505,382618.0
2020-04-20 09:40:00,52.2,52.26,51.81,51.92,352580.0,49.7314,49.7886,49.3599,49.4647,352580.0
2020-04-20 09:50:00,51.89,51.93,51.56,51.6,195742.0,49.4361,49.4742,49.1217,49.1598,195742.0
2020-04-20 10:00:00,51.6,51.62,51.4,51.48,173256.0,49.1598,49.1789,48.9693,49.0455,173256.0
2020-04-20 10:10:00,51.47,51.69,51.42,51.55,138664.0,49.036,49.2456,48.9883,49.1122,138664.0
2020-04-20 10:20:00,51.56,51.97,51.44,51.91,157282.0,49.1217,49.5123,49.0074,49.4552,157282.0
2020-04-20 10:30:00,51.91,52.13,51.86,51.96,182521.0,49.4552,49.6648,49.4075,49.5028,182521.0
2020-04-20 10:40:00,51.95,52.18,51.84,52.15,96084.0,49.4933,49.7124,49.3885,49.6838,96084.0
2020-04-20 10:50:00,52.14,52.2,51.97,52.04,119164.0,49.6743,49.7314,49.5123,49.579,119164.0
2020-04-20 11:00:00,52.03,52.14,51.96,52.08,73004.0,49.5695,49.6743,49.5028,49.6171,73004.0
2020-04-20 11:10:00,52.06,52.11,51.77,51.84,102138.0,49.5981,49.6457,49.3218,49.3885,102138.0
2020-04-20 11:20:00,51.86,52.05,51.81,51.98,65185.0,49.4075,49.5885,49.3599,49.5218,65185.0
2020-04-20 11:30:00,51.96,52.14,51.82,52.14,55005.0,49.5028,49.6743,49.3694,49.6743,55005.0
2020-04-20 11:40:00,52.14,52.14,51.97,52.1,53391.0,49.6743,49.6743,49.5123,49.6362,53391.0
2020-04-20 11:50:00,52.08,52.13,51.92,52.0,59690.0,49.6171,49.6648,49.4647,49.5409,59690.0
2020-04-20 12:00:00,52.0,52.06,51.86,52.05,65222.0,49.5409,49.5981,49.4075,49.5885,65222.0
2020-04-20 12:10:00,52.07,52.17,51.98,52.04,97064.0,49.6076,49.7029,49.5218,49.579,97064.0
2020-04-20 12:20:00,52.04,52.17,52.03,52.06,64356.0,49.579,49.7029,49.5695,49.5981,64356.0
2020-04-20 12:30:00,52.06,52.23,52.03,52.18,42484.0,49.5981,49.76,49.5695,49.7124,42484.0
2020-04-20 12:40:00,52.17,52.2,52.12,52.16,59852.0,49.7029,49.7314,49.6552,49.6933,59852.0
2020-04-20 12:50:00,52.18,52.18,52.02,52.02,44390.0,49.7124,49.7124,49.56,49.56,44390.0
2020-04-20 13:00:00,52.03,52.03,51.79,51.91,86276.0,49.5695,49.5695,49.3408,49.4552,86276.0
2020-04-20 13:10:00,51.9,51.92,51.78,51.78,48466.0,49.4456,49.4647,49.3313,49.3313,48466.0
2020-04-20 13:20:00,51.78,51.78,51.55,51.55,109029.0,49.3313,49.3313,49.1122,49.1122,109029.0
2020-04-20 13:30:00,51.55,51.59,51.44,51.58,115118.0,49.1122,49.1503,49.0074,49.1408,115118.0
2020-04-20 13:40:00,51.59,51.66,51.57,51.59,56849.0,49.1503,49.217,49.1312,49.1503,56849.0
2020-04-20 13:50:00,51.61,51.7,51.58,51.61,46233.0,49.1693,49.2551,49.1408,49.1693,46233.0
2020-04-20 14:00:00,51.62,51.69,51.58,51.65,64848.0,49.1789,49.2456,49.1408,49.2074,64848.0
2020-04-20 14:10:00,51.64,51.68,51.35,51.37,92292.0,49.1979,49.236,48.9216,48.9407,92292.0
2020-04-20 14:20:00,51.38,51.38,51.09,51.11,91038.0,48.9502,48.9502,48.6739,48.693,91038.0
2020-04-20 14:30:00,51.12,51.41,51.12,51.3,100957.0,48.7025,48.9788,48.7025,48.874,100957.0
2020-04-20 14:40:00,51.31,51.37,51.19,51.36,143346.0,48.8835,48.9407,48.7692,48.9312,143346.0
2020-04-20 14:50:00,51.36,51.36,50.91,50.93,204992.0,48.9312,48.9312,48.5024,48.5215,204992.0
2020-04-20 15:00:00,50.93,51.11,50.78,50.86,131466.0,48.5215,48.693,48.3786,48.4548,131466.0
2020-04-20 15:10:00,50.86,50.99,50.69,50.69,167408.0,48.4548,48.5787,48.2928,48.2928,167408.0
2020-04-20 15:20:00,50.69,50.84,50.68,50.8,199122.0,48.2928,48.4358,48.2833,48.3976,199122.0
2020-04-20 15:30:00,50.8,50.99,50.75,50.86,136232.0,48.3976,48.5787,48.35,48.4548,136232.0
2020-04-20 15:40:00,50.88,51.03,50.79,51.0,180740.0,48.4739,48.6168,48.3881,48.5882,180740.0
2020-04-20 15:50:00,51.0,51.03,50.61,50.62,491104.0,48.5882,48.6168,48.2166,48.2262,491104.0
2020-04-21 09:30:00,49.75,50.05,49.47,49.53,308298.0,47.3973,47.6831,47.1305,47.1877,308298.0
2020-04-21 09:40:00,49.5,49.83,49.31,49.81,219853.0,47.1591,47.4735,46.9781,47.4545,219853.0
2020-04-21 09:50:00,49.81,49.96,49.46,49.82,128172.0,47.4545,47.5974,47.121,47.464,128172.0
2020-04-21 10:00:00,49.85,49.86,49.46,49.49,136329.0,47.4926,47.5021,47.121,47.1496,136329.0
2020-04-21 10:10:00,49.48,49.66,48.99,49.03,296373.0,47.1401,47.3116,46.6732,46.7114,296373.0
2020-04-21 10:20:00,49.02,49.51,49.01,49.42,167166.0,46.7018,47.1687,46.6923,47.0829,167166.0
2020-04-21 10:30:00,49.42,49.47,48.94,48.97,184191.0,47.0829,47.1305,46.6256,46.6542,184191.0
2020-04-21 10:40:00,48.93,49.14,48.69,48.78,209792.0,46.6161,46.8161,46.3874,46.4732,209792.0
2020-04-21 10:50:00,48.78,48.9,48.6,48.67,179052.0,46.4732,46.5875,46.3017,46.3684,179052.0
2020-04-21 11:00:00,48.64,48.8,48.52,48.66,243438.0,46.3398,46.4922,46.2255,46.3588,243438.0
2020-04-21 11:10:00,48.66,48.66,48.29,48.57,176362.0,46.3588,46.3588,46.0063,46.2731,176362.0
2020-04-21 11:20:00,48.57,48.63,48.32,48.5,175004.0,46.2731,46.3303,46.0349,46.2064,175004.0
2020-04-21 11:30:00,48.53,48.73,48.28,48.39,148100.0,46.235,46.4255,45.9968,46.1016,148100.0
2020-04-21 11:40:00,48.4,48.53,48.28,48.45,143440.0,46.1111,46.235,45.9968,46.1588,143440.0
2020-04-21 11:50:00,48.43,48.62,48.37,48.62,132127.0,46.1397,46.3207,46.0826,46.3207,132127.0
2020-04-21 12:00:00,48.62,48.63,48.43,48.53,119362.0,46.3207,46.3303,46.1397,46.235,119362.0
2020-04-21 12:10:00,48.54,48.67,48.43,48.52,100440.0,46.2445,46.3684,46.1397,46.2255,100440.0
2020-04-21 12:20:00,48.51,48.7,48.43,48.58,72817.0,46.2159,46.397,46.1397,46.2826,72817.0
2020-04-21 12:30:00,48.58,48.61,48.33,48.36,100802.0,46.2826,46.3112,46.0445,46.073,100802.0
2020-04-21 12:40:00,48.37,48.48,48.27,48.44,116118.0,46.0826,46.1874,45.9873,46.1493,116118.0
2020-04-21 12:50:00,48.44,48.68,48.4,48.56,71727.0,46.1493,46.3779,46.1111,46.2636,71727.0
2020-04-21 13:00:00,48.56,48.74,48.46,48.72,111559.0,46.2636,46.4351,46.1683,46.416,111559.0
2020-04-21 13:10:00,48.71,48.92,48.69,48.8,175261.0,46.4065,46.6066,46.3874,46.4922,175261.0
2020-04-21 13:20:00,48.8,48.95,48.73,48.94,126824.0,46.4922,46.6351,46.4255,46.6256,126824.0
2020-04-21 13:30:00,48.93,49.01,48.82,49.01,86115.0,46.6161,46.6923,46.5113,46.6923,86115.0
2020-04-21 13:40:00,49.0,49.1,48.86,48.89,162054.0,46.6828,46.778,46.5494,46.578,162054.0
2020-04-21 13:50:00,48.89,49.05,48.86,49.0,70853.0,46.578,46.7304,46.5494,46.6828,70853.0
2020-04-21 14:00:00,49.0,49.21,48.86,49.16,92776.0,46.6828,46.8828,46.5494,46.8352,92776.0
2020-04-21 14:10:00,49.15,49.3,49.09,49.29,154532.0,46.8257,46.9686,46.7685,46.9591,154532.0
2020-04-21 14:20:00,49.28,49.53,49.14,49.39,160086.0,46.9495,47.1877,46.8161,47.0543,160086.0
2020-04-21 14:30:00,49.39,49.41,48.91,48.95,132303.0,47.0543,47.0734,46.597,46.6351,132303.0
2020-04-21 14:40:00,48.95,48.95,48.69,48.73,134637.0,46.6351,46.6351,46.3874,46.4255,134637.0
2020-04-21 14:50:00,48.72,48.89,48.64,48.72,133388.0,46.416,46.578,46.3398,46.416,133388.0
2020-04-21 15:00:00,48.73,48.83,48.35,48.45,125556.0,46.4255,46.5208,46.0635,46.1588,125556.0
2020-04-21 15:10:00,48.45,48.76,48.39,48.7,220659.0,46.1588,46.4541,46.1016,46.397,220659.0
2020-04-21 15:20:00,48.7,48.82,48.62,48.74,192959.0,46.397,46.5113,46.3207,46.4351,192959.0
2020-04-21 15:30:00,48.73,48.86,48.49,48.67,218171.0,46.4255,46.5494,46.1969,46.3684,218171.0
2020-04-21 15:40:00,48.67,48.71,48.45,48.45,231772.0,46.3684,46.4065,46.1588,46.1588,231772.0
2020-04-21 15:50:00,48.44,48.57,48.21,48.27,649360.0,46.1493,46.2731,45.9301,45.9873,649360.0
2020-04-22 09:30:00,50.1,50.3,49.8,50.19,407815.0,47.7308,47.9213,47.4449,47.8165,407815.0
2020-04-22 09:40:00,50.14,50.37,50.08,50.28,233975.0,47.7689,47.988,47.7117,47.9022,233975.0
2020-04-22 09:50:00,50.27,50.63,50.25,50.62,280531.0,47.8927,48.2357,47.8737,48.2262,280531.0
2020-04-22 10:00:00,50.62,50.69,50.27,50.32,198103.0,48.2262,48.2928,47.8927,47.9403,198103.0
2020-04-22 10:10:00,50.33,50.62,50.31,50.59,121190.0,47.9499,48.2262,47.9308,48.1976,121190.0
2020-04-22 10:20:00,50.59,50.77,50.58,50.67,138384.0,48.1976,48.3691,48.1881,48.2738,138384.0
2020-04-22 10:30:00,50.69,50.93,50.65,50.83,163096.0,48.2928,48.5215,48.2547,48.4262,163096.0
2020-04-22 10:40:00,50.83,50.89,50.69,50.82,156255.0,48.4262,48.4834,48.2928,48.4167,156255.0
2020-04-22 10:50:00,50.81,51.02,50.65,51.01,163289.0,48.4072,48.6072,48.2547,48.5977,163289.0
2020-04-22 11:00:00,51.02,51.15,50.87,50.93,82958.0,48.6072,48.7311,48.4643,48.5215,82958.0
2020-04-22 11:10:00,50.97,51.01,50.88,50.97,79902.0,48.5596,48.5977,48.4739,48.5596,79902.0
2020-04-22 11:20:00,50.97,51.07,50.75,50.78,68879.0,48.5596,48.6549,48.35,48.3786,68879.0
2020-04-22 11:30:00,50.77,50.94,50.74,50.83,89196.0,48.3691,48.531,48.3405,48.4262,89196.0
2020-04-22 11:40:00,50.82,50.94,50.78,50.88,88349.0,48.4167,48.531,48.3786,48.4739,88349.0
2020-04-22 11:50:00,50.88,50.96,50.77,50.88,171555.0,48.4739,48.5501,48.3691,48.4739,171555.0
2020-04-22 12:00:00,50.88,51.04,50.88,50.89,78227.0,48.4739,48.6263,48.4739,48.4834,78227.0
2020-04-22 12:10:00,50.89,50.96,50.84,50.96,54323.0,48.4834,48.5501,48.4358,48.5501,54323.0
2020-04-22 12:20:00,50.95,50.96,50.82,50.87,85421.0,48.5406,48.5501,48.4167,48.4643,85421.0
2020-04-22 12:30:00,50.88,50.95,50.82,50.93,82855.0,48.4739,48.5406,48.4167,48.5215,82855.0
2020-04-22 12:40:00,50.95,51.04,50.95,50.98,83250.0,48.5406,48.6263,48.5406,48.5691,83250.0
2020-04-22 12:50:00,51.0,51.11,50.96,51.06,94260.0,48.5882,48.693,48.5501,48.6454,94260.0
2020-04-22 13:00:00,51.07,51.14,50.89,50.92,96486.0,48.6549,48.7216,48.4834,48.512,96486.0
2020-04-22 13:10:00,50.92,51.22,50.92,51.21,102424.0,48.512,48.7978,48.512,48.7883,102424.0
2020-04-22 13:20:00,51.2,51.32,51.17,51.32,71545.0,48.7787,48.8931,48.7501,48.8931,71545.0
2020-04-22 13:30:00,51.35,51.47,51.3,51.4,86537.0,48.9216,49.036,48.874,48.9693,86537.0
2020-04-22 13:40:00,51.38,51.56,51.37,51.52,130193.0,48.9502,49.1217,48.9407,49.0836,130193.0
2020-04-22 13:50:00,51.53,51.59,51.42,51.59,97991.0,49.0931,49.1503,48.9883,49.1503,97991.0
2020-04-22 14:00:00,51.58,51.59,51.46,51.54,84007.0,49.1408,49.1503,49.0264,49.1027,84007.0
2020-04-22 14:10:00,51.55,51.67,51.49,51.65,118318.0,49.1122,49.2265,49.055,49.2074,118318.0
2020-04-22 14:20:00,51.64,51.71,51.63,51.64,68543.0,49.1979,49.2646,49.1884,49.1979,68543.0
2020-04-22 14:30:00,51.65,51.84,51.64,51.8,101695.0,49.2074,49.3885,49.1979,49.3504,101695.0
2020-04-22 14:40:00,51.8,51.88,51.78,51.86,79280.0,49.3504,49.4266,49.3313,49.4075,79280.0
2020-04-22 14:50:00,51.86,51.9,51.67,51.76,92349.0,49.4075,49.4456,49.2265,49.3122,92349.0
2020-04-22 15:00:00,51.75,51.91,51.69,51.9,81867.0,49.3027,49.4552,49.2456,49.4456,81867.0
2020-04-22 15:10:00,51.91,51.99,51.81,51.98,128792.0,49.4552,49.5314,49.3599,49.5218,128792.0
2020-04-22 15:20:00,51.98,52.07,51.92,51.94,148211.0,49.5218,49.6076,49.4647,49.4837,148211.0
2020-04-22 15:30:00,51.93,52.3,51.93,52.3,250716.0,49.4742,49.8267,49.4742,49.8267,250716.0
2020-04-22 15:40:00,52.3,52.37,52.1,52.23,284923.0,49.8267,49.8934,49.6362,49.76,284923.0
2020-04-22 15:50:00,52.23,52.43,52.05,52.11,569781.0,49.76,49.9506,49.5885,49.6457,569781.0
2020-04-23 09:30:00,51.7,52.2,51.7,51.87,301478.0,49.2551,49.7314,49.2551,49.417,301478.0
2020-04-23 09:40:00,51.89,52.0,51.48,51.63,188382.0,49.4361,49.5409,49.0455,49.1884,188382.0
2020-04-23 09:50:00,51.64,51.71,51.26,51.42,189823.0,49.1979,49.2646,48.8359,48.9883,189823.0
2020-04-23 10:00:00,51.43,51.61,51.28,51.45,121907.0,48.9979,49.1693,48.8549,49.0169,121907.0
2020-04-23 10:10:00,51.45,51.49,51.23,51.43,91676.0,49.0169,49.055,48.8073,48.9979,91676.0
2020-04-23 10:20:00,51.41,51.73,51.37,51.61,145951.0,48.9788,49.2837,48.9407,49.1693,145951.0
2020-04-23 10:30:00,51.61,51.98,51.6,51.83,89109.0,49.1693,49.5218,49.1598,49.3789,89109.0
2020-04-23 10:40:00,51.83,51.98,51.78,51.96,121411.0,49.3789,49.5218,49.3313,49.5028,121411.0
2020-04-23 10:50:00,51.96,52.11,51.89,52.07,81455.0,49.5028,49.6457,49.4361,49.6076,81455.0
2020-04-23 11:00:00,52.07,52.16,51.94,52.0,115263.0,49.6076,49.6933,49.4837,49.5409,115263.0
2020-04-23 11:10:00,52.0,52.22,51.94,51.94,106389.0,49.5409,49.7505,49.4837,49.4837,106389.0
2020-04-23 11:20:00,51.97,52.15,51.89,51.95,117279.0,49.5123,49.6838,49.4361,49.4933,117279.0
2020-04-23 11:30:00,51.96,51.97,51.64,51.64,118639.0,49.5028,49.5123,49.1979,49.1979,118639.0
2020-04-23 11:40:00,51.63,51.72,51.52,51.59,91346.0,49.1884,49.2741,49.0836,49.1503,91346.0
2020-04-23 11:50:00,51.6,51.64,51.33,51.41,103632.0,49.1598,49.1979,48.9026,48.9788,103632.0
2020-04-23 12:00:00,51.43,51.52,51.36,51.48,72207.0,48.9979,49.0836,48.9312,49.0455,72207.0
2020-04-23 12:10:00,51.48,51.66,51.47,51.65,49280.0,49.0455,49.217,49.036,49.2074,49280.0
2020-04-23 12:20:00,51.63,51.77,51.57,51.76,28325.0,49.1884,49.3218,49.1312,49.3122,28325.0
2020-04-23 12:30:00,51.76,51.77,51.5,51.6,30848.0,49.3122,49.3218,49.0645,49.1598,30848.0
2020-04-23 12:40:00,51.6,51.62,50.59,51.29,359445.0,49.1598,49.1789,48.1976,48.8645,359445.0
2020-04-23 12:50:00,51.3,51.59,50.96,51.46,229699.0,48.874,49.1503,48.5501,49.0264,229699.0
2020-04-23 13:00:00,51.46,51.61,51.38,51.46,65469.0,49.0264,49.1693,48.9502,49.0264,65469.0
2020-04-23 13:10:00,51.46,51.66,51.44,51.49,81289.0,49.0264,49.217,49.0074,49.055,81289.0
2020-04-23 13:20:00,51.48,51.52,51.08,51.11,105608.0,49.0455,49.0836,48.6644,48.693,105608.0
2020-04-23 13:30:00,51.11,51.26,51.06,51.08,157276.0,48.693,48.8359,48.6454,48.6644,157276.0
2020-04-23 13:40:00,51.08,51.11,50.81,50.85,65125.0,48.6644,48.693,48.4072,48.4453,65125.0
2020-04-23 13:50:00,50.86,50.96,50.67,50.92,74959.0,48.4548,48.5501,48.2738,48.512,74959.0
2020-04-23 14:00:00,50.91,51.02,50.79,50.83,105459.0,48.5024,48.6072,48.3881,48.4262,105459.0
2020-04-23 14:10:00,50.81,51.11,50.69,51.04,93240.0,48.4072,48.693,48.2928,48.6263,93240.0
2020-04-23 14:20:00,51.04,51.19,51.02,51.13,43333.0,48.6263,48.7692,48.6072,48.712,43333.0
2020-04-23 14:30:00,51.14,51.3,51.11,51.21,57810.0,48.7216,48.874,48.693,48.7883,57810.0
2020-04-23 14:40:00,51.22,51.32,51.14,51.15,58872.0,48.7978,48.8931,48.7216,48.7311,58872.0
2020-04-23 14:50:00,51.16,51.39,51.16,51.33,48503.0,48.7406,48.9597,48.7406,48.9026,48503.0
2020-04-23 15:00:00,51.34,51.45,51.31,51.33,54934.0,48.9121,49.0169,48.8835,48.9026,54934.0
2020-04-23 15:10:00,51.34,51.34,50.95,50.97,78933.0,48.9121,48.9121,48.5406,48.5596,78933.0
2020-04-23 15:20:00,50.96,51.0,50.86,50.99,94884.0,48.5501,48.5882,48.4548,48.5787,94884.0
2020-04-23 15:30:00,50.99,51.0,50.82,50.92,99748.0,48.5787,48.5882,48.4167,48.512,99748.0
2020-04-23 15:40:00,50.92,51.29,50.92,51.29,104645.0,48.512,48.8645,48.512,48.8645,104645.0
2020-04-23 15:50:00,51.3,52.01,50.81,50.85,1219149.0,48.874,49.5504,48.4072,48.4453,1219149.0
2020-04-24 09:30:00,51.22,51.55,50.53,50.68,240539.0,48.7978,49.1122,48.1404,48.2833,240539.0
2020-04-24 09:40:00,50.7,50.83,50.2,50.25,95068.0,48.3024,48.4262,47.826,47.8737,95068.0
2020-04-24 09:50:00,50.25,50.44,50.1,50.21,115852.0,47.8737,48.0547,47.7308,47.8355,115852.0
2020-04-24 10:00:00,50.23,50.34,50.05,50.06,113385.0,47.8546,47.9594,47.6831,47.6926,113385.0
2020-04-24 10:10:00,50.06,50.26,49.93,50.25,230135.0,47.6926,47.8832,47.5688,47.8737,230135.0
2020-04-24 10:20:00,50.25,50.39,50.17,50.24,178628.0,47.8737,48.007,47.7974,47.8641,178628.0
2020-04-24 10:30:00,50.24,50.73,50.19,50.72,134510.0,47.8641,48.331,47.8165,48.3214,134510.0
2020-04-24 10:40:00,50.72,50.78,50.56,50.59,105112.0,48.3214,48.3786,48.169,48.1976,105112.0
2020-04-24 10:50:00,50.58,50.61,50.35,50.37,78542.0,48.1881,48.2166,47.9689,47.988,78542.0
2020-04-24 11:00:00,50.38,50.4,50.26,50.31,74893.0,47.9975,48.0166,47.8832,47.9308,74893.0
2020-04-24 11:10:00,50.31,50.46,50.21,50.37,71966.0,47.9308,48.0737,47.8355,47.988,71966.0
2020-04-24 11:20:00,50.37,50.5,50.35,50.36,73690.0,47.988,48.1118,47.9689,47.9785,73690.0
2020-04-24 11:30:00,50.37,50.49,50.27,50.46,65529.0,47.988,48.1023,47.8927,48.0737,65529.0
2020-04-24 11:40:00,50.47,50.6,50.35,50.57,72911.0,48.0833,48.2071,47.9689,48.1785,72911.0
2020-04-24 11:50:00,50.58,50.65,50.54,50.64,60340.0,48.1881,48.2547,48.1499,48.2452,60340.0
2020-04-24 12:00:00,50.63,50.88,50.51,50.86,85143.0,48.2357,48.4739,48.1214,48.4548,85143.0
2020-04-24 12:10:00,50.88,50.9,50.78,50.85,65273.0,48.4739,48.4929,48.3786,48.4453,65273.0
2020-04-24 12:20:00,50.84,51.1,50.74,51.07,87943.0,48.4358,48.6835,48.3405,48.6549,87943.0
2020-04-24 12:30:00,51.08,51.09,50.89,50.98,41852.0,48.6644,48.6739,48.4834,48.5691,41852.0
2020-04-24 12:40:00,50.97,51.05,50.96,50.98,45836.0,48.5596,48.6358,48.5501,48.5691,45836.0
2020-04-24 12:50:00,50.98,51.0,50.87,50.87,33245.0,48.5691,48.5882,48.4643,48.4643,33245.0
2020-04-24 13:00:00,50.88,50.96,50.85,50.91,22613.0,48.4739,48.5501,48.4453,48.5024,22613.0
2020-04-24 13:10:00,50.88,50.88,50.76,50.85,26499.0,48.4739,48.4739,48.3595,48.4453,26499.0
2020-04-24 13:20:00,50.84,50.89,50.77,50.85,19995.0,48.4358,48.4834,48.3691,48.4453,19995.0
2020-04-24 13:30:00,50.85,50.98,50.8,50.97,26415.0,48.4453,48.5691,48.3976,48.5596,26415.0
2020-04-24 13:40:00,50.97,51.07,50.96,51.04,44115.0,48.5596,48.6549,48.5501,48.6263,44115.0
2020-04-24 13:50:00,51.04,51.32,51.03,51.31,102336.0,48.6263,48.8931,48.6168,48.8835,102336.0
2020-04-24 14:00:00,51.32,51.43,51.26,51.32,208971.0,48.8931,48.9979,48.8359,48.8931,208971.0
2020-04-24 14:10:00,51.33,51.37,51.23,51.32,44628.0,48.9026,48.9407,48.8073,48.8931,44628.0
2020-04-24 14:20:00,51.32,51.36,51.16,51.27,59946.0,48.8931,48.9312,48.7406,48.8454,59946.0
2020-04-24 14:30:00,51.27,51.34,51.23,51.29,123174.0,48.8454,48.9121,48.8073,48.8645,123174.0
2020-04-24 14:40:00,51.28,51.48,51.28,51.47,114955.0,48.8549,49.0455,48.8549,49.036,114955.0
2020-04-24 14:50:00,51.47,51.48,51.21,51.28,66110.0,49.036,49.0455,48.7883,48.8549,66110.0
2020-04-24 15:00:00,51.28,51.39,51.16,51.38,73026.0,48.8549,48.9597,48.7406,48.9502,73026.0
2020-04-24 15:10:00,51.38,51.43,51.22,51.4,83755.0,48.9502,48.9979,48.7978,48.9693,83755.0
2020-04-24 15:20:00,51.39,51.52,51.32,51.5,91247.0,48.9597,49.0836,48.8931,49.0645,91247.0
2020-04-24 15:30:00,51.52,51.63,51.47,51.59,122664.0,49.0836,49.1884,49.036,49.1503,122664.0
2020-04-24 15:40:00,51.59,51.8,51.58,51.67,165416.0,49.1503,49.3504,49.1408,49.2265,165416.0
2020-04-24 15:50:00,51.67,51.88,51.52,51.75,1098351.0,49.2265,49.4266,49.0836,49.3027,1098351.0
2020-04-27 09:30:00,52.41,52.57,52.23,52.55,284160.0,49.9315,50.0839,49.76,50.0649,284160.0
2020-04-27 09:40:00,52.59,52.72,52.39,52.57,175662.0,50.103,50.2268,49.9125,50.0839,175662.0
2020-04-27 09:50:00,52.58,52.58,52.33,52.37,116792.0,50.0935,50.0935,49.8553,49.8934,116792.0
2020-04-27 10:00:00,52.38,52.42,52.01,52.11,113413.0,49.9029,49.941,49.5504,49.6457,113413.0
2020-04-27 10:10:00,52.11,52.35,51.99,52.33,108686.0,49.6457,49.8743,49.5314,49.8553,108686.0
2020-04-27 10:20:00,52.33,52.41,51.94,51.97,91698.0,49.8553,49.9315,49.4837,49.5123,91698.0
2020-04-27 10:30:00,51.97,52.01,51.67,51.72,97884.0,49.5123,49.5504,49.2265,49.2741,97884.0
2020-04-27 10:40:00,51.73,51.8,51.56,51.65,116909.0,49.2837,49.3504,49.1217,49.2074,116909.0
2020-04-27 10:50:00,51.67,51.68,51.46,51.49,196860.0,49.2265,49.236,49.0264,49.055,196860.0
2020-04-27 11:00:00,51.5,51.65,51.48,51.6,91375.0,49.0645,49.2074,49.0455,49.1598,91375.0
2020-04-27 11:10:00,51.6,51.85,51.54,51.84,86541.0,49.1598,49.398,49.1027,49.3885,86541.0
2020-04-27 11:20:00,51.83,51.95,51.78,51.9,84028.0,49.3789,49.4933,49.3313,49.4456,84028.0
2020-04-27 11:30:00,51.9,52.08,51.87,52.06,106986.0,49.4456,49.6171,49.417,49.5981,106986.0
2020-04-27 11:40:00,52.05,52.09,51.94,52.02,53825.0,49.5885,49.6266,49.4837,49.56,53825.0
2020-04-27 11:50:00,52.03,52.03,51.91,51.99,58318.0,49.5695,49.5695,49.4552,49.5314,58318.0
2020-04-27 12:00:00,51.98,52.03,51.84,51.87,98991.0,49.5218,49.5695,49.3885,49.417,98991.0
2020-04-27 12:10:00,51.87,51.88,51.71,51.72,72121.0,49.417,49.4266,49.2646,49.2741,72121.0
2020-04-27 12:20:00,51.72,51.73,51.47,51.51,62215.0,49.2741,49.2837,49.036,49.0741,62215.0
2020-04-27 12:30:00,51.51,51.73,51.5,51.59,71436.0,49.0741,49.2837,49.0645,49.1503,71436.0
2020-04-27 12:40:00,51.58,51.64,51.48,51.5,280799.0,49.1408,49.1979,49.0455,49.0645,280799.0
2020-04-27 12:50:00,51.5,51.57,51.43,51.57,142397.0,49.0645,49.1312,48.9979,49.1312,142397.0
2020-04-27 13:00:00,51.57,51.57,51.29,51.33,65429.0,49.1312,49.1312,48.8645,48.9026,65429.0
2020-04-27 13:10:00,51.34,51.41,51.19,51.21,148934.0,48.9121,48.9788,48.7692,48.7883,148934.0
2020-04-27 13:20:00,51.22,51.23,51.03,51.08,128946.0,48.7978,48.8073,48.6168,48.6644,128946.0
2020-04-27 13:30:00,51.08,51.09,50.97,51.06,94200.0,48.6644,48.6739,48.5596,48.6454,94200.0
2020-04-27 13:40:00,51.07,51.11,50.96,51.03,79185.0,48.6549,48.693,48.5501,48.6168,79185.0
2020-04-27 13:50:00,51.02,51.2,51.01,51.07,87714.0,48.6072,48.7787,48.5977,48.6549,87714.0
2020-04-27 14:00:00,51.08,51.18,51.05,51.08,107470.0,48.6644,48.7597,48.6358,48.6644,107470.0
2020-04-27 14:10:00,51.07,51.14,51.0,51.03,66033.0,48.6549,48.7216,48.5882,48.6168,66033.0
2020-04-27 14:20:00,51.03,51.05,50.85,50.85,80656.0,48.6168,48.6358,48.4453,48.4453,80656.0
2020-04-27 14:30:00,50.86,50.92,50.78,50.87,110857.0,48.4548,48.512,48.3786,48.4643,110857.0
2020-04-27 14:40:00,50.89,51.02,50.88,50.98,94243.0,48.4834,48.6072,48.4739,48.5691,94243.0
2020-04-27 14:50:00,50.98,51.01,50.9,50.94,75380.0,48.5691,48.5977,48.4929,48.531,75380.0
2020-04-27 15:00:00,50.93,50.94,50.76,50.8,142825.0,48.5215,48.531,48.3595,48.3976,142825.0
2020-04-27 15:10:00,50.79,50.83,50.65,50.69,130288.0,48.3881,48.4262,48.2547,48.2928,130288.0
2020-04-27 15:20:00,50.69,50.81,50.66,50.71,126820.0,48.2928,48.4072,48.2643,48.3119,126820.0
2020-04-27 15:30:00,50.71,51.06,50.7,51.05,167059.0,48.3119,48.6454,48.3024,48.6358,167059.0
2020-04-27 15:40:00,51.04,51.3,51.03,51.12,231632.0,48.6263,48.874,48.6168,48.7025,231632.0
2020-04-27 15:50:00,51.12,51.15,50.9,51.04,631517.0,48.7025,48.7311,48.4929,48.6263,631517.0
2020-04-28 09:30:00,51.83,52.12,51.54,51.64,436455.0,49.3789,49.6552,49.1027,49.1979,436455.0
2020-04-28 09:40:00,51.63,51.88,51.59,51.74,276888.0,49.1884,49.4266,49.1503,49.2932,276888.0
2020-04-28 09:50:00,51.75,51.81,51.42,51.47,219893.0,49.3027,49.3599,48.9883,49.036,219893.0
2020-04-28 10:00:00,51.47,51.78,51.38,51.77,189021.0,49.036,49.3313,48.9502,49.3218,189021.0
2020-04-28 10:10:00,51.77,51.99,51.59,51.64,197598.0,49.3218,49.5314,49.1503,49.1979,197598.0
2020-04-28 10:20:00,51.62,51.62,51.19,51.43,238785.0,49.1789,49.1789,48.7692,48.9979,238785.0
2020-04-28 10:30:00,51.44,51.65,51.4,51.54,113800.0,49.0074,49.2074,48.9693,49.1027,113800.0
2020-04-28 10:40:00,51.53,51.55,51.02,51.05,132970.0,49.0931,49.1122,48.6072,48.6358,132970.0
2020-04-28 10:50:00,51.05,51.12,50.5,50.51,297564.0,48.6358,48.7025,48.1118,48.1214,297564.0
2020-04-28 11:00:00,50.51,50.81,50.26,50.78,305016.0,48.1214,48.4072,47.8832,48.3786,305016.0
2020-04-28 11:10:00,50.78,50.98,50.69,50.82,117397.0,48.3786,48.5691,48.2928,48.4167,117397.0
2020-04-28 11:20:00,50.83,51.07,50.79,50.99,87289.0,48.4262,48.6549,48.3881,48.5787,87289.0
2020-04-28 11:30:00,50.99,51.15,50.96,51.08,90745.0,48.5787,48.7311,48.5501,48.6644,90745.0
2020-04-28 11:40:00,51.08,51.16,50.99,51.04,72908.0,48.6644,48.7406,48.5787,48.6263,72908.0
2020-04-28 11:50:00,51.04,51.14,50.95,51.14,77624.0,48.6263,48.7216,48.5406,48.7216,77624.0
2020-04-28 12:00:00,51.14,51.2,51.02,51.11,77890.0,48.7216,48.7787,48.6072,48.693,77890.0
2020-04-28 12:10:00,51.12,51.14,50.61,50.63,106113.0,48.7025,48.7216,48.2166,48.2357,106113.0
2020-04-28 12:20:00,50.64,50.7,50.49,50.6,195305.0,48.2452,48.3024,48.1023,48.2071,195305.0
2020-04-28 12:30:00,50.58,50.71,50.5,50.67,130579.0,48.1881,48.3119,48.1118,48.2738,130579.0
2020-04-28 12:40:00,50.67,50.74,50.56,50.65,98576.0,48.2738,48.3405,48.169,48.2547,98576.0
2020-04-28 12:50:00,50.66,50.72,50.59,50.68,140741.0,48.2643,48.3214,48.1976,48.2833,140741.0
2020-04-28 13:00:00,50.68,50.74,50.61,50.62,63993.0,48.2833,48.3405,48.2166,48.2262,63993.0
2020-04-28 13:10:00,50.63,50.69,50.56,50.61,52354.0,48.2357,48.2928,48.169,48.2166,52354.0
2020-04-28 13:20:00,50.61,50.72,50.61,50.68,84397.0,48.2166,48.3214,48.2166,48.2833,84397.0
2020-04-28 13:30:00,50.68,50.76,50.63,50.72,118113.0,48.2833,48.3595,48.2357,48.3214,118113.0
2020-04-28 13:40:00,50.72,51.02,50.69,50.91,152033.0,48.3214,48.6072,48.2928,48.5024,152033.0
2020-04-28 13:50:00,50.9,51.01,50.88,51.0,113438.0,48.4929,48.5977,48.4739,48.5882,113438.0
2020-04-28 14:00:00,51.0,51.3,51.0,51.19,158861.0,48.5882,48.874,48.5882,48.7692,158861.0
2020-04-28 14:10:00,51.19,51.38,51.19,51.35,87826.0,48.7692,48.9502,48.7692,48.9216,87826.0
2020-04-28 14:20:00,51.35,51.43,51.27,51.34,76552.0,48.9216,48.9979,48.8454,48.9121,76552.0
2020-04-28 14:30:00,51.34,51.39,51.15,51.15,85407.0,48.9121,48.9597,48.7311,48.7311,85407.0
2020-04-28 14:40:00,51.15,51.23,51.03,51.12,87545.0,48.7311,48.8073,48.6168,48.7025,87545.0
2020-04-28 14:50:00,51.11,51.15,50.91,50.93,73829.0,48.693,48.7311,48.5024,48.5215,73829.0
2020-04-28 15:00:00,50.93,51.04,50.91,50.99,98002.0,48.5215,48.6263,48.5024,48.5787,98002.0
2020-04-28 15:10:00,50.98,51.02,50.93,50.99,95855.0,48.5691,48.6072,48.5215,48.5787,95855.0
2020-04-28 15:20:00,51.0,51.15,50.79,50.96,145985.0,48.5882,48.7311,48.3881,48.5501,145985.0
2020-04-28 15:30:00,50.95,51.08,50.91,50.99,93546.0,48.5406,48.6644,48.5024,48.5787,93546.0
2020-04-28 15:40:00,51.0,51.0,50.73,50.73,151960.0,48.5882,48.5882,48.331,48.331,151960.0
2020-04-28 15:50:00,50.73,50.73,50.35,50.42,714238.0,48.331,48.331,47.9689,48.0356,714238.0
2020-04-29 09:30:00,51.71,51.99,51.42,51.95,414836.0,49.2646,49.5314,48.9883,49.4933,414836.0
2020-04-29 09:40:00,51.95,52.54,51.84,52.51,337404.0,49.4933,50.0554,49.3885,50.0268,337404.0
2020-04-29 09:50:00,52.51,53.08,52.49,53.04,311616.0,50.0268,50.5698,50.0077,50.5317,311616.0
2020-04-29 10:00:00,53.01,53.27,52.95,53.05,263011.0,50.5031,50.7508,50.446,50.5412,263011.0
2020-04-29 10:10:00,53.03,53.16,52.92,53.14,223813.0,50.5222,50.646,50.4174,50.627,223813.0
2020-04-29 10:20:00,53.15,53.56,53.11,53.5,219081.0,50.6365,51.0271,50.5984,50.97,219081.0
2020-04-29 10:30:00,53.49,53.65,53.42,53.64,163856.0,50.9604,51.1129,50.8937,51.1033,163856.0
2020-04-29 10:40:00,53.65,53.7,53.51,53.64,159756.0,51.1129,51.1605,50.9795,51.1033,159756.0
2020-04-29 10:50:00,53.63,53.68,53.47,53.49,136755.0,51.0938,51.1415,50.9414,50.9604,136755.0
2020-04-29 11:00:00,53.5,53.56,53.3,53.5,187112.0,50.97,51.0271,50.7794,50.97,187112.0
2020-04-29 11:10:00,53.49,53.61,53.4,53.6,120901.0,50.9604,51.0748,50.8747,51.0652,120901.0
2020-04-29 11:20:00,53.6,53.7,53.52,53.62,121727.0,51.0652,51.1605,50.989,51.0843,121727.0
2020-04-29 11:30:00,53.63,53.8,53.43,53.56,133089.0,51.0938,51.2558,50.9033,51.0271,133089.0
2020-04-29 11:40:00,53.57,53.68,53.48,53.57,65023.0,51.0367,51.1415,50.9509,51.0367,65023.0
2020-04-29 11:50:00,53.57,53.71,53.47,53.48,91739.0,51.0367,51.17,50.9414,50.9509,91739.0
2020-04-29 12:00:00,53.48,53.6,53.48,53.54,91815.0,50.9509,51.0652,50.9509,51.0081,91815.0
2020-04-29 12:10:00,53.55,53.65,53.51,53.56,84646.0,51.0176,51.1129,50.9795,51.0271,84646.0
2020-04-29 12:20:00,53.56,53.65,53.53,53.62,72760.0,51.0271,51.1129,50.9985,51.0843,72760.0
2020-04-29 12:30:00,53.62,53.69,53.51,53.62,95305.0,51.0843,51.151,50.9795,51.0843,95305.0
2020-04-29 12:40:00,53.61,53.69,53.54,53.64,77961.0,51.0748,51.151,51.0081,51.1033,77961.0
2020-04-29 12:50:00,53.64,53.72,53.52,53.56,72541.0,51.1033,51.1796,50.989,51.0271,72541.0
2020-04-29 13:00:00,53.57,53.73,53.55,53.69,73423.0,51.0367,51.1891,51.0176,51.151,73423.0
2020-04-29 13:10:00,53.69,53.78,53.63,53.73,64323.0,51.151,51.2367,51.0938,51.1891,64323.0
2020-04-29 13:20:00,53.74,53.81,53.55,53.57,62632.0,51.1986,51.2653,51.0176,51.0367,62632.0
2020-04-29 13:30:00,53.56,53.72,53.56,53.65,79123.0,51.0271,51.1796,51.0271,51.1129,79123.0
2020-04-29 13:40:00,53.66,53.79,53.64,53.77,74217.0,51.1224,51.2462,51.1033,51.2272,74217.0
2020-04-29 13:50:00,53.77,53.91,53.73,53.75,90921.0,51.2272,51.3606,51.1891,51.2081,90921.0
2020-04-29 14:00:00,53.77,53.9,53.66,53.66,91670.0,51.2272,51.351,51.1224,51.1224,91670.0
2020-04-29 14:10:00,53.66,53.73,53.36,53.36,128796.0,51.1224,51.1891,50.8366,50.8366,128796.0
2020-04-29 14:20:00,53.37,53.64,53.36,53.63,75744.0,50.8461,51.1033,50.8366,51.0938,75744.0
2020-04-29 14:30:00,53.64,53.82,53.57,53.8,141148.0,51.1033,51.2748,51.0367,51.2558,141148.0
2020-04-29 14:40:00,53.8,54.14,53.79,54.02,150856.0,51.2558,51.5797,51.2462,51.4654,150856.0
2020-04-29 14:50:00,54.02,54.28,53.95,54.24,114092.0,51.4654,51.7131,51.3987,51.675,114092.0
2020-04-29 15:00:00,54.25,54.27,54.11,54.19,119347.0,51.6845,51.7035,51.5511,51.6273,119347.0
2020-04-29 15:10:00,54.2,54.44,54.15,54.43,162182.0,51.6369,51.8655,51.5892,51.856,162182.0
2020-04-29 15:20:00,54.44,54.61,54.41,54.61,191597.0,51.8655,52.0275,51.8369,52.0275,191597.0
2020-04-29 15:30:00,54.62,54.65,54.36,54.39,209685.0,52.037,52.0656,51.7893,51.8179,209685.0
2020-04-29 15:40:00,54.39,54.53,54.31,54.48,256589.0,51.8179,51.9513,51.7417,51.9036,256589.0
2020-04-29 15:50:00,54.48,54.51,54.19,54.34,776209.0,51.9036,51.9322,51.6273,51.7702,776209.0
2020-04-30 09:30:00,53.62,53.88,52.66,52.71,580622.0,51.0843,51.332,50.1697,50.2173,580622.0
2020-04-30 09:40:00,52.7,52.77,52.38,52.52,319033.0,50.2078,50.2745,49.9029,50.0363,319033.0
2020-04-30 09:50:00,52.51,52.69,52.43,52.56,258915.0,50.0268,50.1983,49.9506,50.0744,258915.0
2020-04-30 10:00:00,52.55,52.67,52.26,52.33,210147.0,50.0649,50.1792,49.7886,49.8553,210147.0
2020-04-30 10:10:00,52.34,52.37,51.94,51.95,314265.0,49.8648,49.8934,49.4837,49.4933,314265.0
2020-04-30 10:20:00,51.96,52.11,51.68,52.06,237855.0,49.5028,49.6457,49.236,49.5981,237855.0
2020-04-30 10:30:00,52.07,52.11,51.89,51.9,148158.0,49.6076,49.6457,49.4361,49.4456,148158.0
2020-04-30 10:40:00,51.89,52.05,51.75,51.86,136888.0,49.4361,49.5885,49.3027,49.4075,136888.0
2020-04-30 10:50:00,51.86,51.95,51.79,51.81,281049.0,49.4075,49.4933,49.3408,49.3599,281049.0
2020-04-30 11:00:00,51.82,52.13,51.82,52.03,266612.0,49.3694,49.6648,49.3694,49.5695,266612.0
2020-04-30 11:10:00,52.01,52.04,51.82,51.83,98728.0,49.5504,49.579,49.3694,49.3789,98728.0
2020-04-30 11:20:00,51.83,52.01,51.78,51.87,103701.0,49.3789,49.5504,49.3313,49.417,103701.0
2020-04-30 11:30:00,51.86,52.01,51.81,51.91,99846.0,49.4075,49.5504,49.3599,49.4552,99846.0
2020-04-30 11:40:00,51.91,52.07,51.73,51.73,238012.0,49.4552,49.6076,49.2837,49.2837,238012.0
2020-04-30 11:50:00,51.73,51.8,51.66,51.67,106471.0,49.2837,49.3504,49.217,49.2265,106471.0
2020-04-30 12:00:00,51.67,51.67,51.36,51.65,261135.0,49.2265,49.2265,48.9312,49.2074,261135.0
2020-04-30 12:10:00,51.65,51.75,51.58,51.69,92947.0,49.2074,49.3027,49.1408,49.2456,92947.0
2020-04-30 12:20:00,51.68,51.72,51.39,51.46,164556.0,49.236,49.2741,48.9597,49.0264,164556.0
2020-04-30 12:30:00,51.46,51.47,51.22,51.3,186197.0,49.0264,49.036,48.7978,48.874,186197.0
2020-04-30 12:40:00,51.31,51.37,51.18,51.36,253687.0,48.8835,48.9407,48.7597,48.9312,253687.0
2020-04-30 12:50:00,51.37,51.71,51.35,51.56,113949.0,48.9407,49.2646,48.9216,49.1217,113949.0
2020-04-30 13:00:00,51.56,51.72,51.41,51.66,155055.0,49.1217,49.2741,48.9788,49.217,155055.0
2020-04-30 13:10:00,51.65,51.7,51.45,51.66,147429.0,49.2074,49.2551,49.0169,49.217,147429.0
2020-04-30 13:20:00,51.64,51.7,51.54,51.6,67901.0,49.1979,49.2551,49.1027,49.1598,67901.0
2020-04-30 13:30:00,51.61,51.71,51.43,51.44,127763.0,49.1693,49.2646,48.9979,49.0074,127763.0
2020-04-30 13:40:00,51.44,51.49,51.32,51.35,106717.0,49.0074,49.055,48.8931,48.9216,106717.0
2020-04-30 13:50:00,51.34,51.42,51.21,51.25,218984.0,48.9121,48.9883,48.7883,48.8264,218984.0
2020-04-30 14:00:00,51.23,51.43,51.15,51.28,195787.0,48.8073,48.9979,48.7311,48.8549,195787.0
2020-04-30 14:10:00,51.28,51.34,51.11,51.12,98722.0,48.8549,48.9121,48.693,48.7025,98722.0
2020-04-30 14:20:00,51.12,51.17,50.98,51.07,163575.0,48.7025,48.7501,48.5691,48.6549,163575.0
2020-04-30 14:30:00,51.05,51.07,50.66,50.71,197494.0,48.6358,48.6549,48.2643,48.3119,197494.0
2020-04-30 14:40:00,50.71,50.73,50.54,50.59,192510.0,48.3119,48.331,48.1499,48.1976,192510.0
2020-04-30 14:50:00,50.58,50.7,50.38,50.43,283944.0,48.1881,48.3024,47.9975,48.0451,283944.0
2020-04-30 15:00:00,50.43,50.73,50.4,50.65,342180.0,48.0451,48.331,48.0166,48.2547,342180.0
2020-04-30 15:10:00,50.65,50.82,50.6,50.7,256164.0,48.2547,48.4167,48.2071,48.3024,256164.0
2020-04-30 15:20:00,50.7,50.85,50.64,50.73,233862.0,48.3024,48.4453,48.2452,48.331,233862.0
2020-04-30 15:30:00,50.73,50.73,50.28,50.34,341295.0,48.331,48.331,47.9022,47.9594,341295.0
2020-04-30 15:40:00,50.34,50.39,50.2,50.24,370726.0,47.9594,48.007,47.826,47.8641,370726.0
2020-04-30 15:50:00,50.24,50.28,49.64,49.65,1931871.0,47.8641,47.9022,47.2925,47.302,1931871.0
2020-05-01 09:30:00,48.19,48.31,47.52,48.3,763820.0,45.9111,46.0254,45.2728,46.0159,763820.0
2020-05-01 09:40:00,48.29,48.36,47.11,47.44,559303.0,46.0063,46.073,44.8821,45.1965,559303.0
2020-05-01 09:50:00,47.44,47.44,47.03,47.12,426309.0,45.1965,45.1965,44.8059,44.8917,426309.0
2020-05-01 10:00:00,47.13,47.6,47.08,47.35,361000.0,44.9012,45.349,44.8536,45.1108,361000.0
2020-05-01 10:10:00,47.36,47.68,47.11,47.16,243629.0,45.1203,45.4252,44.8821,44.9298,243629.0
2020-05-01 10:20:00,47.16,47.22,46.9,46.99,336758.0,44.9298,44.9869,44.6821,44.7678,336758.0
2020-05-01 10:30:00,46.96,47.26,46.8,47.12,247584.0,44.7392,45.0251,44.5868,44.8917,247584.0
2020-05-01 10:40:00,47.12,47.35,47.03,47.29,168220.0,44.8917,45.1108,44.8059,45.0536,168220.0
2020-05-01 10:50:00,47.28,47.55,47.28,47.51,183008.0,45.0441,45.3013,45.0441,45.2632,183008.0
2020-05-01 11:00:00,47.5,47.59,47.2,47.21,280570.0,45.2537,45.3394,44.9679,44.9774,280570.0
2020-05-01 11:10:00,47.21,47.32,46.92,46.94,251100.0,44.9774,45.0822,44.7011,44.7202,251100.0
2020-05-01 11:20:00,46.93,47.0,46.66,46.68,291633.0,44.7107,44.7774,44.4534,44.4725,291633.0
2020-05-01 11:30:00,46.68,46.91,46.64,46.84,266163.0,44.4725,44.6916,44.4344,44.6249,266163.0
2020-05-01 11:40:00,46.84,46.84,46.55,46.59,232505.0,44.6249,44.6249,44.3486,44.3867,232505.0
2020-05-01 11:50:00,46.59,46.74,46.38,46.73,334126.0,44.3867,44.5296,44.1867,44.5201,334126.0
2020-05-01 12:00:00,46.72,46.73,46.49,46.53,308493.0,44.5106,44.5201,44.2915,44.3296,308493.0
2020-05-01 12:10:00,46.53,46.81,46.52,46.74,293413.0,44.3296,44.5963,44.32,44.5296,293413.0
2020-05-01 12:20:00,46.74,46.93,46.71,46.73,228414.0,44.5296,44.7107,44.5011,44.5201,228414.0
2020-05-01 12:30:00,46.74,46.75,46.55,46.55,161726.0,44.5296,44.5392,44.3486,44.3486,161726.0
2020-05-01 12:40:00,46.55,46.61,46.37,46.54,193661.0,44.3486,44.4058,44.1771,44.3391,193661.0
2020-05-01 12:50:00,46.55,46.65,46.51,46.63,114361.0,44.3486,44.4439,44.3105,44.4248,114361.0
2020-05-01 13:00:00,46.62,46.94,46.61,46.78,169326.0,44.4153,44.7202,44.4058,44.5678,169326.0
2020-05-01 13:10:00,46.79,46.84,46.66,46.75,126403.0,44.5773,44.6249,44.4534,44.5392,126403.0
2020-05-01 13:20:00,46.75,46.92,46.75,46.84,153912.0,44.5392,44.7011,44.5392,44.6249,153912.0
2020-05-01 13:30:00,46.84,46.87,46.64,46.64,165677.0,44.6249,44.6535,44.4344,44.4344,165677.0
2020-05-01 13:40:00,46.65,46.74,46.57,46.63,331809.0,44.4439,44.5296,44.3677,44.4248,331809.0
2020-05-01 13:50:00,46.63,46.77,46.6,46.75,169007.0,44.4248,44.5582,44.3963,44.5392,169007.0
2020-05-01 14:00:00,46.75,46.85,46.54,46.54,251149.0,44.5392,44.6344,44.3391,44.3391,251149.0
2020-05-01 14:10:00,46.54,46.56,46.38,46.54,169999.0,44.3391,44.3582,44.1867,44.3391,169999.0
2020-05-01 14:20:00,46.54,46.73,46.54,46.71,196831.0,44.3391,44.5201,44.3391,44.5011,196831.0
2020-05-01 14:30:00,46.7,46.92,46.64,46.86,203820.0,44.4915,44.7011,44.4344,44.644,203820.0
2020-05-01 14:40:00,46.85,46.85,46.65,46.77,110687.0,44.6344,44.6344,44.4439,44.5582,110687.0
2020-05-01 14:50:00,46.77,46.89,46.7,46.88,126847.0,44.5582,44.6726,44.4915,44.663,126847.0
2020-05-01 15:00:00,46.88,47.13,46.88,47.08,280895.0,44.663,44.9012,44.663,44.8536,280895.0
2020-05-01 15:10:00,47.09,47.14,46.97,47.01,192802.0,44.8631,44.9107,44.7488,44.7869,192802.0
2020-05-01 15:20:00,47.01,47.1,46.85,46.85,197504.0,44.7869,44.8726,44.6344,44.6344,197504.0
2020-05-01 15:30:00,46.86,46.92,46.71,46.8,226635.0,44.644,44.7011,44.5011,44.5868,226635.0
2020-05-01 15:40:00,46.81,46.98,46.7,46.95,593067.0,44.5963,44.7583,44.4915,44.7297,593067.0
2020-05-01 15:50:00,46.94,47.02,46.63,46.89,837322.0,44.7202,44.7964,44.4248,44.6726,837322.0
2020-05-04 09:30:00,46.56,46.76,46.22,46.58,316240.0,44.3582,44.5487,44.0342,44.3772,316240.0
2020-05-04 09:40:00,46.6,46.99,46.51,46.97,170089.0,44.3963,44.7678,44.3105,44.7488,170089.0
2020-05-04 09:50:00,46.96,47.2,46.96,47.12,198340.0,44.7392,44.9679,44.7392,44.8917,198340.0
2020-05-04 10:00:00,47.13,47.24,46.98,47.0,214344.0,44.9012,45.006,44.7583,44.7774,214344.0
2020-05-04 10:10:00,47.01,47.24,46.9,47.18,154374.0,44.7869,45.006,44.6821,44.9488,154374.0
2020-05-04 10:20:00,47.19,47.26,46.96,47.03,136995.0,44.9584,45.0251,44.7392,44.8059,136995.0
2020-05-04 10:30:00,47.02,47.04,46.74,46.84,143438.0,44.7964,44.8155,44.5296,44.6249,143438.0
2020-05-04 10:40:00,46.82,47.06,46.76,47.02,112351.0,44.6059,44.8345,44.5487,44.7964,112351.0
2020-05-04 10:50:00,47.03,47.03,46.73,46.81,100270.0,44.8059,44.8059,44.5201,44.5963,100270.0
2020-05-04 11:00:00,46.82,47.0,46.78,46.93,99801.0,44.6059,44.7774,44.5678,44.7107,99801.0
2020-05-04 11:10:00,46.92,47.15,46.87,46.87,96827.0,44.7011,44.9203,44.6535,44.6535,96827.0
2020-05-04 11:20:00,46.87,46.99,46.77,46.91,113147.0,44.6535,44.7678,44.5582,44.6916,113147.0
2020-05-04 11:30:00,46.92,47.06,46.82,46.98,111316.0,44.7011,44.8345,44.6059,44.7583,111316.0
2020-05-04 11:40:00,46.99,47.1,46.96,47.07,96145.0,44.7678,44.8726,44.7392,44.844,96145.0
2020-05-04 11:50:00,47.07,47.12,47.0,47.03,112499.0,44.844,44.8917,44.7774,44.8059,112499.0
2020-05-04 12:00:00,47.01,47.08,46.94,46.96,108833.0,44.7869,44.8536,44.7202,44.7392,108833.0
2020-05-04 12:10:00,46.96,46.98,46.82,46.88,107354.0,44.7392,44.7583,44.6059,44.663,107354.0
2020-05-04 12:20:00,46.88,46.93,46.82,46.91,91846.0,44.663,44.7107,44.6059,44.6916,91846.0
2020-05-04 12:30:00,46.91,46.96,46.61,46.63,144604.0,44.6916,44.7392,44.4058,44.4248,144604.0
2020-05-04 12:40:00,46.63,46.66,46.56,46.6,102826.0,44.4248,44.4534,44.3582,44.3963,102826.0
2020-05-04 12:50:00,46.61,46.64,46.45,46.47,94369.0,44.4058,44.4344,44.2534,44.2724,94369.0
2020-05-04 13:00:00,46.48,46.57,46.45,46.53,79654.0,44.2819,44.3677,44.2534,44.3296,79654.0
2020-05-04 13:10:00,46.53,46.53,46.33,46.42,80610.0,44.3296,44.3296,44.139,44.2248,80610.0
2020-05-04 13:20:00,46.42,46.53,46.39,46.51,96864.0,44.2248,44.3296,44.1962,44.3105,96864.0
2020-05-04 13:30:00,46.52,46.6,46.51,46.51,76016.0,44.32,44.3963,44.3105,44.3105,76016.0
2020-05-04 13:40:00,46.52,46.56,46.31,46.47,141352.0,44.32,44.3582,44.12,44.2724,141352.0
2020-05-04 13:50:00,46.47,46.5,46.36,46.37,81842.0,44.2724,44.301,44.1676,44.1771,81842.0
2020-05-04 14:00:00,46.37,46.45,46.34,46.38,65137.0,44.1771,44.2534,44.1486,44.1867,65137.0
2020-05-04 14:10:00,46.38,46.51,46.37,46.5,67797.0,44.1867,44.3105,44.1771,44.301,67797.0
2020-05-04 14:20:00,46.49,46.54,46.43,46.5,77719.0,44.2915,44.3391,44.2343,44.301,77719.0
2020-05-04 14:30:00,46.5,46.56,46.39,46.41,91533.0,44.301,44.3582,44.1962,44.2153,91533.0
2020-05-04 14:40:00,46.41,46.51,46.33,46.48,102817.0,44.2153,44.3105,44.139,44.2819,102817.0
2020-05-04 14:50:00,46.48,46.58,46.44,46.54,106025.0,44.2819,44.3772,44.2438,44.3391,106025.0
2020-05-04 15:00:00,46.54,46.7,46.48,46.7,99555.0,44.3391,44.4915,44.2819,44.4915,99555.0
2020-05-04 15:10:00,46.7,46.81,46.69,46.8,132428.0,44.4915,44.5963,44.482,44.5868,132428.0
2020-05-04 15:20:00,46.8,46.98,46.77,46.96,134896.0,44.5868,44.7583,44.5582,44.7392,134896.0
2020-05-04 15:30:00,46.95,47.22,46.9,47.2,201516.0,44.7297,44.9869,44.6821,44.9679,201516.0
2020-05-04 15:40:00,47.2,47.33,47.16,47.31,289078.0,44.9679,45.0917,44.9298,45.0727,289078.0
2020-05-04 15:50:00,47.29,47.64,47.25,47.58,1044259.0,45.0536,45.3871,45.0155,45.3299,1044259.0
2020-05-05 09:30:00,48.79,49.89,48.6,49.71,765615.0,46.4827,47.5307,46.3017,47.3592,765615.0
2020-05-05 09:40:00,49.72,50.36,49.72,50.19,538204.0,47.3687,47.9785,47.3687,47.8165,538204.0
2020-05-05 09:50:00,50.2,50.59,49.94,50.51,299113.0,47.826,48.1976,47.5783,48.1214,299113.0
2020-05-05 10:00:00,50.55,50.75,50.28,50.3,379196.0,48.1595,48.35,47.9022,47.9213,379196.0
2020-05-05 10:10:00,50.31,50.31,49.93,50.07,305430.0,47.9308,47.9308,47.5688,47.7022,305430.0
2020-05-05 10:20:00,50.07,50.11,49.54,49.55,280187.0,47.7022,47.7403,47.1972,47.2068,280187.0
2020-05-05 10:30:00,49.55,49.88,49.54,49.84,170621.0,47.2068,47.5212,47.1972,47.483,170621.0
2020-05-05 10:40:00,49.85,49.97,49.75,49.84,136853.0,47.4926,47.6069,47.3973,47.483,136853.0
2020-05-05 10:50:00,49.85,49.86,49.62,49.74,300311.0,47.4926,47.5021,47.2734,47.3878,300311.0
2020-05-05 11:00:00,49.74,50.17,49.71,49.99,269914.0,47.3878,47.7974,47.3592,47.626,269914.0
2020-05-05 11:10:00,50.0,50.15,49.95,50.04,171197.0,47.6355,47.7784,47.5878,47.6736,171197.0
2020-05-05 11:20:00,50.04,50.19,50.01,50.15,137340.0,47.6736,47.8165,47.645,47.7784,137340.0
2020-05-05 11:30:00,50.14,50.16,49.95,49.96,89603.0,47.7689,47.7879,47.5878,47.5974,89603.0
2020-05-05 11:40:00,49.97,50.14,49.97,50.12,127749.0,47.6069,47.7689,47.6069,47.7498,127749.0
2020-05-05 11:50:00,50.12,50.12,49.93,49.98,99835.0,47.7498,47.7498,47.5688,47.6164,99835.0
2020-05-05 12:00:00,49.99,50.04,49.89,50.03,151638.0,47.626,47.6736,47.5307,47.6641,151638.0
2020-05-05 12:10:00,50.03,50.11,50.01,50.05,78625.0,47.6641,47.7403,47.645,47.6831,78625.0
2020-05-05 12:20:00,50.05,50.07,49.81,49.84,100357.0,47.6831,47.7022,47.4545,47.483,100357.0
2020-05-05 12:30:00,49.84,49.88,49.67,49.75,82361.0,47.483,47.5212,47.3211,47.3973,82361.0
2020-05-05 12:40:00,49.75,49.75,49.59,49.59,75920.0,47.3973,47.3973,47.2449,47.2449,75920.0
2020-05-05 12:50:00,49.61,49.82,49.59,49.76,99824.0,47.2639,47.464,47.2449,47.4068,99824.0
2020-05-05 13:00:00,49.77,49.88,49.71,49.79,58580.0,47.4164,47.5212,47.3592,47.4354,58580.0
2020-05-05 13:10:00,49.79,49.93,49.79,49.84,56993.0,47.4354,47.5688,47.4354,47.483,56993.0
2020-05-05 13:20:00,49.82,49.93,49.76,49.87,57575.0,47.464,47.5688,47.4068,47.5116,57575.0
2020-05-05 13:30:00,49.87,49.9,49.74,49.78,108659.0,47.5116,47.5402,47.3878,47.4259,108659.0
2020-05-05 13:40:00,49.78,49.94,49.74,49.91,61352.0,47.4259,47.5783,47.3878,47.5497,61352.0
2020-05-05 13:50:00,49.91,49.97,49.87,49.9,45469.0,47.5497,47.6069,47.5116,47.5402,45469.0
2020-05-05 14:00:00,49.9,49.91,49.76,49.86,59186.0,47.5402,47.5497,47.4068,47.5021,59186.0
2020-05-05 14:10:00,49.86,49.97,49.85,49.94,53813.0,47.5021,47.6069,47.4926,47.5783,53813.0
2020-05-05 14:20:00,49.95,49.98,49.84,49.86,66840.0,47.5878,47.6164,47.483,47.5021,66840.0
2020-05-05 14:30:00,49.86,49.86,49.75,49.77,78699.0,47.5021,47.5021,47.3973,47.4164,78699.0
2020-05-05 14:40:00,49.78,49.84,49.72,49.8,65812.0,47.4259,47.483,47.3687,47.4449,65812.0
2020-05-05 14:50:00,49.81,49.88,49.8,49.86,68159.0,47.4545,47.5212,47.4449,47.5021,68159.0
2020-05-05 15:00:00,49.87,49.87,49.77,49.84,67593.0,47.5116,47.5116,47.4164,47.483,67593.0
2020-05-05 15:10:00,49.85,49.85,49.54,49.55,142997.0,47.4926,47.4926,47.1972,47.2068,142997.0
2020-05-05 15:20:00,49.55,49.55,49.18,49.26,206243.0,47.2068,47.2068,46.8543,46.9305,206243.0
2020-05-05 15:30:00,49.26,49.26,48.53,48.71,161947.0,46.9305,46.9305,46.235,46.4065,161947.0
2020-05-05 15:40:00,48.7,48.82,48.57,48.81,229628.0,46.397,46.5113,46.2731,46.5018,229628.0
2020-05-05 15:50:00,48.82,49.0,48.65,48.83,496429.0,46.5113,46.6828,46.3493,46.5208,496429.0
2020-05-06 09:30:00,49.99,50.45,49.54,50.41,428649.0,47.626,48.0642,47.1972,48.0261,428649.0
2020-05-06 09:40:00,50.41,50.68,50.33,50.58,306837.0,48.0261,48.2833,47.9499,48.1881,306837.0
2020-05-06 09:50:00,50.58,50.76,50.17,50.2,205049.0,48.1881,48.3595,47.7974,47.826,205049.0
2020-05-06 10:00:00,50.21,50.24,49.62,49.87,229877.0,47.8355,47.8641,47.2734,47.5116,229877.0
2020-05-06 10:10:00,49.88,50.54,49.88,50.49,305985.0,47.5212,48.1499,47.5212,48.1023,305985.0
2020-05-06 10:20:00,50.48,50.85,50.42,50.73,171275.0,48.0928,48.4453,48.0356,48.331,171275.0
2020-05-06 10:30:00,50.74,50.98,50.72,50.8,278746.0,48.3405,48.5691,48.3214,48.3976,278746.0
2020-05-06 10:40:00,50.79,51.07,50.68,51.01,152693.0,48.3881,48.6549,48.2833,48.5977,152693.0
2020-05-06 10:50:00,51.04,51.14,51.01,51.06,140644.0,48.6263,48.7216,48.5977,48.6454,140644.0
2020-05-06 11:00:00,51.07,51.16,50.85,51.01,132691.0,48.6549,48.7406,48.4453,48.5977,132691.0
2020-05-06 11:10:00,51.0,51.07,50.74,50.77,134591.0,48.5882,48.6549,48.3405,48.3691,134591.0
2020-05-06 11:20:00,50.79,50.87,50.65,50.82,115978.0,48.3881,48.4643,48.2547,48.4167,115978.0
2020-05-06 11:30:00,50.82,50.86,50.61,50.74,70892.0,48.4167,48.4548,48.2166,48.3405,70892.0
2020-05-06 11:40:00,50.73,50.79,50.41,50.43,70660.0,48.331,48.3881,48.0261,48.0451,70660.0
2020-05-06 11:50:00,50.42,50.61,50.3,50.59,130423.0,48.0356,48.2166,47.9213,48.1976,130423.0
2020-05-06 12:00:00,50.59,50.6,50.39,50.45,59290.0,48.1976,48.2071,48.007,48.0642,59290.0
2020-05-06 12:10:00,50.45,50.61,50.44,50.58,57407.0,48.0642,48.2166,48.0547,48.1881,57407.0
2020-05-06 12:20:00,50.57,50.57,50.36,50.39,69940.0,48.1785,48.1785,47.9785,48.007,69940.0
2020-05-06 12:30:00,50.4,50.52,50.37,50.48,97543.0,48.0166,48.1309,47.988,48.0928,97543.0
2020-05-06 12:40:00,50.47,50.65,50.42,50.6,146172.0,48.0833,48.2547,48.0356,48.2071,146172.0
2020-05-06 12:50:00,50.59,50.62,50.35,50.36,77152.0,48.1976,48.2262,47.9689,47.9785,77152.0
2020-05-06 13:00:00,50.37,50.39,50.16,50.17,76761.0,47.988,48.007,47.7879,47.7974,76761.0
2020-05-06 13:10:00,50.17,50.37,50.12,50.36,127681.0,47.7974,47.988,47.7498,47.9785,127681.0
2020-05-06 13:20:00,50.35,50.47,50.27,50.44,186021.0,47.9689,48.0833,47.8927,48.0547,186021.0
2020-05-06 13:30:00,50.44,50.58,50.43,50.58,63339.0,48.0547,48.1881,48.0451,48.1881,63339.0
2020-05-06 13:40:00,50.58,50.71,50.57,50.69,104263.0,48.1881,48.3119,48.1785,48.2928,104263.0
2020-05-06 13:50:00,50.7,50.8,50.68,50.79,146139.0,48.3024,48.3976,48.2833,48.3881,146139.0
2020-05-06 14:00:00,50.79,50.8,50.58,50.58,236037.0,48.3881,48.3976,48.1881,48.1881,236037.0
2020-05-06 14:10:00,50.56,50.58,50.42,50.45,80509.0,48.169,48.1881,48.0356,48.0642,80509.0
2020-05-06 14:20:00,50.46,50.62,50.43,50.48,56996.0,48.0737,48.2262,48.0451,48.0928,56996.0
2020-05-06 14:30:00,50.48,50.63,50.48,50.53,49026.0,48.0928,48.2357,48.0928,48.1404,49026.0
2020-05-06 14:40:00,50.54,50.67,50.47,50.61,58260.0,48.1499,48.2738,48.0833,48.2166,58260.0
2020-05-06 14:50:00,50.61,50.63,50.47,50.53,108480.0,48.2166,48.2357,48.0833,48.1404,108480.0
2020-05-06 15:00:00,50.53,50.62,50.51,50.55,122272.0,48.1404,48.2262,48.1214,48.1595,122272.0
2020-05-06 15:10:00,50.55,50.62,50.51,50.59,103491.0,48.1595,48.2262,48.1214,48.1976,103491.0
2020-05-06 15:20:00,50.59,50.73,50.55,50.58,184875.0,48.1976,48.331,48.1595,48.1881,184875.0
2020-05-06 15:30:00,50.57,50.57,50.14,50.35,327005.0,48.1785,48.1785,47.7689,47.9689,327005.0
2020-05-06 15:40:00,50.35,50.42,50.24,50.25,289951.0,47.9689,48.0356,47.8641,47.8737,289951.0
2020-05-06 15:50:00,50.24,50.64,50.21,50.52,867527.0,47.8641,48.2452,47.8355,48.1309,867527.0
2020-05-07 09:30:00,51.46,51.8,51.2,51.33,295683.0,49.0264,49.3504,48.7787,48.9026,295683.0
2020-05-07 09:40:00,51.33,51.49,51.12,51.41,154283.0,48.9026,49.055,48.7025,48.9788,154283.0
2020-05-07 09:50:00,51.41,51.44,51.09,51.21,131111.0,48.9788,49.0074,48.6739,48.7883,131111.0
2020-05-07 10:00:00,51.21,51.41,50.98,51.13,206643.0,48.7883,48.9788,48.5691,48.712,206643.0
2020-05-07 10:10:00,51.13,51.14,50.91,51.01,117535.0,48.712,48.7216,48.5024,48.5977,117535.0
2020-05-07 10:20:00,51.0,51.27,51.0,51.18,115007.0,48.5882,48.8454,48.5882,48.7597,115007.0
2020-05-07 10:30:00,51.18,51.36,51.12,51.16,66804.0,48.7597,48.9312,48.7025,48.7406,66804.0
2020-05-07 10:40:00,51.18,51.31,50.91,50.95,121109.0,48.7597,48.8835,48.5024,48.5406,121109.0
2020-05-07 10:50:00,50.95,51.23,50.95,51.2,265410.0,48.5406,48.8073,48.5406,48.7787,265410.0
2020-05-07 11:00:00,51.19,51.32,51.14,51.19,84447.0,48.7692,48.8931,48.7216,48.7692,84447.0
2020-05-07 11:10:00,51.19,51.31,51.18,51.29,96971.0,48.7692,48.8835,48.7597,48.8645,96971.0
2020-05-07 11:20:00,51.29,51.29,51.13,51.24,71969.0,48.8645,48.8645,48.712,48.8168,71969.0
2020-05-07 11:30:00,51.25,51.41,51.16,51.38,129515.0,48.8264,48.9788,48.7406,48.9502,129515.0
2020-05-07 11:40:00,51.37,51.58,51.37,51.51,100514.0,48.9407,49.1408,48.9407,49.0741,100514.0
2020-05-07 11:50:00,51.52,51.54,51.41,51.47,48860.0,49.0836,49.1027,48.9788,49.036,48860.0
2020-05-07 12:00:00,51.47,51.49,51.27,51.27,114050.0,49.036,49.055,48.8454,48.8454,114050.0
2020-05-07 12:10:00,51.26,51.36,51.25,51.29,79318.0,48.8359,48.9312,48.8264,48.8645,79318.0
2020-05-07 12:20:00,51.28,51.39,51.21,51.27,105573.0,48.8549,48.9597,48.7883,48.8454,105573.0
2020-05-07 12:30:00,51.27,51.33,51.22,51.32,83103.0,48.8454,48.9026,48.7978,48.8931,83103.0
2020-05-07 12:40:00,51.32,51.38,51.27,51.32,65011.0,48.8931,48.9502,48.8454,48.8931,65011.0
2020-05-07 12:50:00,51.33,51.41,51.29,51.41,41854.0,48.9026,48.9788,48.8645,48.9788,41854.0
2020-05-07 13:00:00,51.41,51.57,51.38,51.52,79454.0,48.9788,49.1312,48.9502,49.0836,79454.0
2020-05-07 13:10:00,51.52,51.62,51.51,51.52,60578.0,49.0836,49.1789,49.0741,49.0836,60578.0
2020-05-07 13:20:00,51.52,51.55,51.3,51.32,68659.0,49.0836,49.1122,48.874,48.8931,68659.0
2020-05-07 13:30:00,51.32,51.42,51.29,51.36,60866.0,48.8931,48.9883,48.8645,48.9312,60866.0
2020-05-07 13:40:00,51.37,51.39,51.33,51.35,64692.0,48.9407,48.9597,48.9026,48.9216,64692.0
2020-05-07 13:50:00,51.35,51.4,51.31,51.33,159469.0,48.9216,48.9693,48.8835,48.9026,159469.0
2020-05-07 14:00:00,51.32,51.35,51.19,51.24,59641.0,48.8931,48.9216,48.7692,48.8168,59641.0
2020-05-07 14:10:00,51.23,51.3,51.18,51.22,91235.0,48.8073,48.874,48.7597,48.7978,91235.0
2020-05-07 14:20:00,51.22,51.24,51.1,51.2,144867.0,48.7978,48.8168,48.6835,48.7787,144867.0
2020-05-07 14:30:00,51.2,51.24,51.12,51.18,97929.0,48.7787,48.8168,48.7025,48.7597,97929.0
2020-05-07 14:40:00,51.18,51.23,51.13,51.22,79215.0,48.7597,48.8073,48.712,48.7978,79215.0
2020-05-07 14:50:00,51.21,51.34,51.16,51.31,48455.0,48.7883,48.9121,48.7406,48.8835,48455.0
2020-05-07 15:00:00,51.3,51.44,51.17,51.41,75084.0,48.874,49.0074,48.7501,48.9788,75084.0
2020-05-07 15:10:00,51.42,51.46,51.18,51.29,87193.0,48.9883,49.0264,48.7597,48.8645,87193.0
2020-05-07 15:20:00,51.28,51.35,51.24,51.35,87792.0,48.8549,48.9216,48.8168,48.9216,87792.0
2020-05-07 15:30:00,51.35,51.35,51.14,51.16,134276.0,48.9216,48.9216,48.7216,48.7406,134276.0
2020-05-07 15:40:00,51.16,51.24,51.13,51.19,249953.0,48.7406,48.8168,48.712,48.7692,249953.0
2020-05-07 15:50:00,51.18,51.39,51.16,51.26,454209.0,48.7597,48.9597,48.7406,48.8359,454209.0
2020-05-08 09:30:00,52.41,52.91,52.24,52.47,972633.0,49.9315,50.4079,49.7695,49.9887,972633.0
2020-05-08 09:40:00,52.46,53.1,52.46,53.1,305631.0,49.9791,50.5889,49.9791,50.5889,305631.0
2020-05-08 09:50:00,53.09,53.22,53.02,53.17,231842.0,50.5794,50.7032,50.5127,50.6556,231842.0
2020-05-08 10:00:00,53.19,53.48,53.17,53.34,241914.0,50.6746,50.9509,50.6556,50.8175,241914.0
2020-05-08 10:10:00,53.35,53.73,53.33,53.72,151969.0,50.8271,51.1891,50.808,51.1796,151969.0
2020-05-08 10:20:00,53.73,53.81,53.5,53.69,178915.0,51.1891,51.2653,50.97,51.151,178915.0
2020-05-08 10:30:00,53.67,53.73,53.35,53.39,187354.0,51.1319,51.1891,50.8271,50.8652,187354.0
2020-05-08 10:40:00,53.39,53.47,53.22,53.3,160150.0,50.8652,50.9414,50.7032,50.7794,160150.0
2020-05-08 10:50:00,53.31,53.33,53.16,53.17,95992.0,50.7889,50.808,50.646,50.6556,95992.0
2020-05-08 11:00:00,53.16,53.33,53.0,53.32,111883.0,50.646,50.808,50.4936,50.7985,111883.0
2020-05-08 11:10:00,53.33,53.52,53.29,53.34,118347.0,50.808,50.989,50.7699,50.8175,118347.0
2020-05-08 11:20:00,53.34,53.48,53.3,53.45,72666.0,50.8175,50.9509,50.7794,50.9223,72666.0
2020-05-08 11:30:00,53.44,53.59,53.44,53.58,82107.0,50.9128,51.0557,50.9128,51.0462,82107.0
2020-05-08 11:40:00,53.57,53.74,53.46,53.48,96912.0,51.0367,51.1986,50.9319,50.9509,96912.0
2020-05-08 11:50:00,53.48,53.53,53.35,53.38,94522.0,50.9509,50.9985,50.8271,50.8556,94522.0
2020-05-08 12:00:00,53.39,53.51,53.28,53.43,73141.0,50.8652,50.9795,50.7604,50.9033,73141.0
2020-05-08 12:10:00,53.44,53.5,53.31,53.47,98518.0,50.9128,50.97,50.7889,50.9414,98518.0
2020-05-08 12:20:00,53.47,53.47,53.17,53.27,52144.0,50.9414,50.9414,50.6556,50.7508,52144.0
2020-05-08 12:30:00,53.26,53.42,53.24,53.37,113635.0,50.7413,50.8937,50.7223,50.8461,113635.0
2020-05-08 12:40:00,53.37,53.63,53.37,53.59,108965.0,50.8461,51.0938,50.8461,51.0557,108965.0
2020-05-08 12:50:00,53.59,53.81,53.58,53.8,122728.0,51.0557,51.2653,51.0462,51.2558,122728.0
2020-05-08 13:00:00,53.81,53.86,53.64,53.69,114423.0,51.2653,51.3129,51.1033,51.151,114423.0
2020-05-08 13:10:00,53.69,53.76,53.64,53.66,85561.0,51.151,51.2177,51.1033,51.1224,85561.0
2020-05-08 13:20:00,53.66,53.67,53.53,53.54,88606.0,51.1224,51.1319,50.9985,51.0081,88606.0
2020-05-08 13:30:00,53.54,53.59,53.5,53.53,108648.0,51.0081,51.0557,50.97,50.9985,108648.0
2020-05-08 13:40:00,53.52,53.54,53.32,53.37,84783.0,50.989,51.0081,50.7985,50.8461,84783.0
2020-05-08 13:50:00,53.37,53.45,53.29,53.35,102404.0,50.8461,50.9223,50.7699,50.8271,102404.0
2020-05-08 14:00:00,53.33,53.34,53.14,53.17,64648.0,50.808,50.8175,50.627,50.6556,64648.0
2020-05-08 14:10:00,53.16,53.34,53.13,53.21,90825.0,50.646,50.8175,50.6175,50.6937,90825.0
2020-05-08 14:20:00,53.22,53.37,53.2,53.3,90682.0,50.7032,50.8461,50.6841,50.7794,90682.0
2020-05-08 14:30:00,53.3,53.38,53.23,53.29,57043.0,50.7794,50.8556,50.7127,50.7699,57043.0
2020-05-08 14:40:00,53.3,53.45,53.3,53.43,67597.0,50.7794,50.9223,50.7794,50.9033,67597.0
2020-05-08 14:50:00,53.43,53.49,53.41,53.46,56499.0,50.9033,50.9604,50.8842,50.9319,56499.0
2020-05-08 15:00:00,53.46,53.64,53.46,53.48,91468.0,50.9319,51.1033,50.9319,50.9509,91468.0
2020-05-08 15:10:00,53.47,53.48,53.26,53.35,92533.0,50.9414,50.9509,50.7413,50.8271,92533.0
2020-05-08 15:20:00,53.33,53.45,53.31,53.39,69622.0,50.808,50.9223,50.7889,50.8652,69622.0
2020-05-08 15:30:00,53.39,53.52,53.32,53.49,105371.0,50.8652,50.989,50.7985,50.9604,105371.0
2020-05-08 15:40:00,53.5,53.62,53.4,53.58,211234.0,50.97,51.0843,50.8747,51.0462,211234.0
2020-05-08 15:50:00,53.58,53.89,53.58,53.85,881923.0,51.0462,51.3415,51.0462,51.3034,881923.0
2020-05-11 09:30:00,54.03,54.13,53.37,53.62,594251.0,51.4749,51.5702,50.8461,51.0843,594251.0
2020-05-11 09:40:00,53.61,54.1,53.55,53.83,280350.0,51.0748,51.5416,51.0176,51.2844,280350.0
2020-05-11 09:50:00,53.86,54.05,53.72,53.74,206191.0,51.3129,51.494,51.1796,51.1986,206191.0
2020-05-11 10:00:00,53.73,54.1,53.69,53.91,156986.0,51.1891,51.5416,51.151,51.3606,156986.0
2020-05-11 10:10:00,53.91,53.91,53.66,53.79,173183.0,51.3606,51.3606,51.1224,51.2462,173183.0
2020-05-11 10:20:00,53.79,53.87,53.76,53.83,80699.0,51.2462,51.3225,51.2177,51.2844,80699.0
2020-05-11 10:30:00,53.82,54.04,53.77,53.93,88225.0,51.2748,51.4844,51.2272,51.3796,88225.0
2020-05-11 10:40:00,53.94,54.04,53.9,53.97,98506.0,51.3892,51.4844,51.351,51.4177,98506.0
2020-05-11 10:50:00,53.97,54.02,53.83,53.87,171910.0,51.4177,51.4654,51.2844,51.3225,171910.0
2020-05-11 11:00:00,53.88,53.93,53.68,53.72,137693.0,51.332,51.3796,51.1415,51.1796,137693.0
2020-05-11 11:10:00,53.72,53.95,53.67,53.93,74719.0,51.1796,51.3987,51.1319,51.3796,74719.0
2020-05-11 11:20:00,53.92,54.08,53.91,54.06,128780.0,51.3701,51.5225,51.3606,51.5035,128780.0
2020-05-11 11:30:00,54.05,54.11,53.94,54.02,93139.0,51.494,51.5511,51.3892,51.4654,93139.0
2020-05-11 11:40:00,54.01,54.05,53.93,54.02,112241.0,51.4558,51.494,51.3796,51.4654,112241.0
2020-05-11 11:50:00,54.01,54.15,53.87,54.15,90094.0,51.4558,51.5892,51.3225,51.5892,90094.0
2020-05-11 12:00:00,54.14,54.19,53.87,53.9,222651.0,51.5797,51.6273,51.3225,51.351,222651.0
2020-05-11 12:10:00,53.9,54.1,53.89,54.07,138392.0,51.351,51.5416,51.3415,51.513,138392.0
2020-05-11 12:20:00,54.06,54.12,54.03,54.11,94158.0,51.5035,51.5606,51.4749,51.5511,94158.0
2020-05-11 12:30:00,54.11,54.13,53.99,54.0,98692.0,51.5511,51.5702,51.4368,51.4463,98692.0
2020-05-11 12:40:00,53.99,54.03,53.93,53.95,142446.0,51.4368,51.4749,51.3796,51.3987,142446.0
2020-05-11 12:50:00,53.95,54.12,53.94,54.07,79601.0,51.3987,51.5606,51.3892,51.513,79601.0
2020-05-11 13:00:00,54.06,54.17,54.02,54.16,51732.0,51.5035,51.6083,51.4654,51.5988,51732.0
2020-05-11 13:10:00,54.17,54.17,54.09,54.12,66511.0,51.6083,51.6083,51.5321,51.5606,66511.0
2020-05-11 13:20:00,54.12,54.19,54.1,54.19,48963.0,51.5606,51.6273,51.5416,51.6273,48963.0
2020-05-11 13:30:00,54.19,54.4,54.19,54.39,96707.0,51.6273,51.8274,51.6273,51.8179,96707.0
2020-05-11 13:40:00,54.39,54.41,54.19,54.23,68187.0,51.8179,51.8369,51.6273,51.6654,68187.0
2020-05-11 13:50:00,54.22,54.27,54.2,54.21,43284.0,51.6559,51.7035,51.6369,51.6464,43284.0
2020-05-11 14:00:00,54.2,54.22,54.12,54.15,101230.0,51.6369,51.6559,51.5606,51.5892,101230.0
2020-05-11 14:10:00,54.15,54.16,54.06,54.15,81417.0,51.5892,51.5988,51.5035,51.5892,81417.0
2020-05-11 14:20:00,54.15,54.23,54.03,54.05,224542.0,51.5892,51.6654,51.4749,51.494,224542.0
2020-05-11 14:30:00,54.05,54.18,54.03,54.17,84253.0,51.494,51.6178,51.4749,51.6083,84253.0
2020-05-11 14:40:00,54.17,54.2,54.12,54.19,179452.0,51.6083,51.6369,51.5606,51.6273,179452.0
2020-05-11 14:50:00,54.17,54.22,54.11,54.12,106504.0,51.6083,51.6559,51.5511,51.5606,106504.0
2020-05-11 15:00:00,54.11,54.23,54.08,54.1,116482.0,51.5511,51.6654,51.5225,51.5416,116482.0
2020-05-11 15:10:00,54.1,54.16,54.04,54.14,148849.0,51.5416,51.5988,51.4844,51.5797,148849.0
2020-05-11 15:20:00,54.13,54.16,54.04,54.08,113202.0,51.5702,51.5988,51.4844,51.5225,113202.0
2020-05-11 15:30:00,54.07,54.11,53.98,54.02,217620.0,51.513,51.5511,51.4273,51.4654,217620.0
2020-05-11 15:40:00,54.02,54.07,53.98,54.03,234737.0,51.4654,51.513,51.4273,51.4749,234737.0
2020-05-11 15:50:00,54.01,54.14,53.92,54.0,473631.0,51.4558,51.5797,51.3701,51.4463,473631.0
2020-05-12 09:30:00,54.4,54.59,54.06,54.2,343108.0,51.8274,52.0084,51.5035,51.6369,343108.0
2020-05-12 09:40:00,54.22,54.53,53.95,54.08,221592.0,51.6559,51.9513,51.3987,51.5225,221592.0
2020-05-12 09:50:00,54.08,54.13,53.55,53.84,216349.0,51.5225,51.5702,51.0176,51.2939,216349.0
2020-05-12 10:00:00,53.83,54.08,53.83,53.9,103414.0,51.2844,51.5225,51.2844,51.351,103414.0
2020-05-12 10:10:00,53.91,54.27,53.86,54.26,97654.0,51.3606,51.7035,51.3129,51.694,97654.0
2020-05-12 10:20:00,54.27,54.32,53.94,54.03,91870.0,51.7035,51.7512,51.3892,51.4749,91870.0
2020-05-12 10:30:00,54.03,54.39,53.98,54.18,86276.0,51.4749,51.8179,51.4273,51.6178,86276.0
2020-05-12 10:40:00,54.18,54.31,54.07,54.1,90270.0,51.6178,51.7417,51.513,51.5416,90270.0
2020-05-12 10:50:00,54.12,54.25,54.01,54.07,82491.0,51.5606,51.6845,51.4558,51.513,82491.0
2020-05-12 11:00:00,54.05,54.11,53.91,54.05,86805.0,51.494,51.5511,51.3606,51.494,86805.0
2020-05-12 11:10:00,54.05,54.06,53.95,53.98,62980.0,51.494,51.5035,51.3987,51.4273,62980.0
2020-05-12 11:20:00,53.99,54.2,53.95,54.06,59391.0,51.4368,51.6369,51.3987,51.5035,59391.0
2020-05-12 11:30:00,54.07,54.17,54.02,54.1,49054.0,51.513,51.6083,51.4654,51.5416,49054.0
2020-05-12 11:40:00,54.1,54.16,53.95,53.99,39730.0,51.5416,51.5988,51.3987,51.4368,39730.0
2020-05-12 11:50:00,53.99,54.18,53.96,54.16,46441.0,51.4368,51.6178,51.4082,51.5988,46441.0
2020-05-12 12:00:00,54.17,54.28,54.16,54.23,49749.0,51.6083,51.7131,51.5988,51.6654,49749.0
2020-05-12 12:10:00,54.24,54.27,54.11,54.25,63802.0,51.675,51.7035,51.5511,51.6845,63802.0
2020-05-12 12:20:00,54.24,54.4,54.23,54.37,61759.0,51.675,51.8274,51.6654,51.7988,61759.0
2020-05-12 12:30:00,54.38,54.41,54.3,54.39,101255.0,51.8083,51.8369,51.7321,51.8179,101255.0
2020-05-12 12:40:00,54.39,54.55,54.36,54.48,119104.0,51.8179,51.9703,51.7893,51.9036,119104.0
2020-05-12 12:50:00,54.48,54.5,54.39,54.43,99749.0,51.9036,51.9227,51.8179,51.856,99749.0
2020-05-12 13:00:00,54.42,54.46,54.31,54.38,68676.0,51.8465,51.8846,51.7417,51.8083,68676.0
2020-05-12 13:10:00,54.38,54.38,53.93,53.94,112398.0,51.8083,51.8083,51.3796,51.3892,112398.0
2020-05-12 13:20:00,53.92,53.96,53.71,53.75,101949.0,51.3701,51.4082,51.17,51.2081,101949.0
2020-05-12 13:30:00,53.75,53.92,53.72,53.87,67436.0,51.2081,51.3701,51.1796,51.3225,67436.0
2020-05-12 13:40:00,53.86,53.94,53.8,53.91,59383.0,51.3129,51.3892,51.2558,51.3606,59383.0
2020-05-12 13:50:00,53.91,54.01,53.89,53.97,61698.0,51.3606,51.4558,51.3415,51.4177,61698.0
2020-05-12 14:00:00,53.97,54.02,53.93,53.95,55427.0,51.4177,51.4654,51.3796,51.3987,55427.0
2020-05-12 14:10:00,53.94,53.96,53.71,53.76,70825.0,51.3892,51.4082,51.17,51.2177,70825.0
2020-05-12 14:20:00,53.76,53.89,53.76,53.86,50809.0,51.2177,51.3415,51.2177,51.3129,50809.0
2020-05-12 14:30:00,53.87,53.89,53.73,53.83,67405.0,51.3225,51.3415,51.1891,51.2844,67405.0
2020-05-12 14:40:00,53.82,53.85,53.63,53.72,76393.0,51.2748,51.3034,51.0938,51.1796,76393.0
2020-05-12 14:50:00,53.71,53.82,53.68,53.77,56017.0,51.17,51.2748,51.1415,51.2272,56017.0
2020-05-12 15:00:00,53.77,53.82,53.71,53.75,83777.0,51.2272,51.2748,51.17,51.2081,83777.0
2020-05-12 15:10:00,53.74,53.74,53.5,53.52,86555.0,51.1986,51.1986,50.97,50.989,86555.0
2020-05-12 15:20:00,53.51,53.51,53.19,53.19,160502.0,50.9795,50.9795,50.6746,50.6746,160502.0
2020-05-12 15:30:00,53.19,53.26,52.95,53.02,234820.0,50.6746,50.7413,50.446,50.5127,234820.0
2020-05-12 15:40:00,53.01,53.02,52.63,52.63,383353.0,50.5031,50.5127,50.1411,50.1411,383353.0
2020-05-12 15:50:00,52.63,52.63,52.31,52.31,911970.0,50.1411,50.1411,49.8362,49.8362,911970.0
2020-05-13 09:30:00,52.45,52.72,51.57,52.04,331893.0,49.9696,50.2268,49.1312,49.579,331893.0
2020-05-13 09:40:00,52.02,52.08,51.5,51.84,207786.0,49.56,49.6171,49.0645,49.3885,207786.0
2020-05-13 09:50:00,51.83,52.08,51.71,51.95,193622.0,49.3789,49.6171,49.2646,49.4933,193622.0
2020-05-13 10:00:00,51.93,52.56,51.93,52.41,152447.0,49.4742,50.0744,49.4742,49.9315,152447.0
2020-05-13 10:10:00,52.41,52.63,52.32,52.51,184399.0,49.9315,50.1411,49.8458,50.0268,184399.0
2020-05-13 10:20:00,52.49,52.79,52.37,52.69,143367.0,50.0077,50.2935,49.8934,50.1983,143367.0
2020-05-13 10:30:00,52.69,52.86,52.66,52.7,170045.0,50.1983,50.3602,50.1697,50.2078,170045.0
2020-05-13 10:40:00,52.71,52.83,52.33,52.35,132770.0,50.2173,50.3316,49.8553,49.8743,132770.0
2020-05-13 10:50:00,52.36,52.43,51.97,52.02,188348.0,49.8839,49.9506,49.5123,49.56,188348.0
2020-05-13 11:00:00,52.03,52.12,51.89,51.99,209382.0,49.5695,49.6552,49.4361,49.5314,209382.0
2020-05-13 11:10:00,52.0,52.27,51.97,51.98,90235.0,49.5409,49.7981,49.5123,49.5218,90235.0
2020-05-13 11:20:00,51.95,51.96,51.55,51.7,128816.0,49.4933,49.5028,49.1122,49.2551,128816.0
2020-05-13 11:30:00,51.71,51.79,51.42,51.64,142579.0,49.2646,49.3408,48.9883,49.1979,142579.0
2020-05-13 11:40:00,51.64,51.68,51.17,51.19,127154.0,49.1979,49.236,48.7501,48.7692,127154.0
2020-05-13 11:50:00,51.2,51.4,51.03,51.13,137740.0,48.7787,48.9693,48.6168,48.712,137740.0
2020-05-13 12:00:00,51.13,51.3,50.75,50.78,168919.0,48.712,48.874,48.35,48.3786,168919.0
2020-05-13 12:10:00,50.81,50.92,50.51,50.68,173613.0,48.4072,48.512,48.1214,48.2833,173613.0
2020-05-13 12:20:00,50.67,51.22,50.67,51.19,173602.0,48.2738,48.7978,48.2738,48.7692,173602.0
2020-05-13 12:30:00,51.2,51.25,50.95,51.14,82747.0,48.7787,48.8264,48.5406,48.7216,82747.0
2020-05-13 12:40:00,51.14,51.15,50.94,51.05,65633.0,48.7216,48.7311,48.531,48.6358,65633.0
2020-05-13 12:50:00,51.06,51.09,50.9,50.98,68831.0,48.6454,48.6739,48.4929,48.5691,68831.0
2020-05-13 13:00:00,50.97,50.99,50.53,50.64,152223.0,48.5596,48.5787,48.1404,48.2452,152223.0
2020-05-13 13:10:00,50.66,50.95,50.66,50.88,114829.0,48.2643,48.5406,48.2643,48.4739,114829.0
2020-05-13 13:20:00,50.87,50.95,50.74,50.92,53420.0,48.4643,48.5406,48.3405,48.512,53420.0
2020-05-13 13:30:00,50.9,50.97,50.78,50.92,48971.0,48.4929,48.5596,48.3786,48.512,48971.0
2020-05-13 13:40:00,50.97,51.01,50.8,50.86,75590.0,48.5596,48.5977,48.3976,48.4548,75590.0
2020-05-13 13:50:00,50.86,50.86,50.67,50.7,58661.0,48.4548,48.4548,48.2738,48.3024,58661.0
2020-05-13 14:00:00,50.67,50.67,50.4,50.5,200169.0,48.2738,48.2738,48.0166,48.1118,200169.0
2020-05-13 14:10:00,50.5,50.83,50.44,50.71,78312.0,48.1118,48.4262,48.0547,48.3119,78312.0
2020-05-13 14:20:00,50.7,50.79,50.56,50.56,76937.0,48.3024,48.3881,48.169,48.169,76937.0
2020-05-13 14:30:00,50.56,50.73,50.53,50.66,120370.0,48.169,48.331,48.1404,48.2643,120370.0
2020-05-13 14:40:00,50.66,50.79,50.56,50.77,98679.0,48.2643,48.3881,48.169,48.3691,98679.0
2020-05-13 14:50:00,50.76,50.81,50.6,50.61,87189.0,48.3595,48.4072,48.2071,48.2166,87189.0
2020-05-13 15:00:00,50.61,50.98,50.6,50.8,89290.0,48.2166,48.5691,48.2071,48.3976,89290.0
2020-05-13 15:10:00,50.81,50.87,50.57,50.72,118334.0,48.4072,48.4643,48.1785,48.3214,118334.0
2020-05-13 15:20:00,50.72,50.81,50.46,50.78,170371.0,48.3214,48.4072,48.0737,48.3786,170371.0
2020-05-13 15:30:00,50.78,50.93,50.67,50.89,135458.0,48.3786,48.5215,48.2738,48.4834,135458.0
2020-05-13 15:40:00,50.91,51.18,50.8,51.14,236192.0,48.5024,48.7597,48.3976,48.7216,236192.0
2020-05-13 15:50:00,51.13,51.61,51.12,51.5,706349.0,48.712,49.1693,48.7025,49.0645,706349.0
2020-05-14 09:30:00,50.84,50.93,50.31,50.47,383876.0,48.4358,48.5215,47.9308,48.0833,383876.0
2020-05-14 09:40:00,50.47,50.57,49.72,49.78,226546.0,48.0833,48.1785,47.3687,47.4259,226546.0
2020-05-14 09:50:00,49.77,49.99,49.66,49.87,228131.0,47.4164,47.626,47.3116,47.5116,228131.0
2020-05-14 10:00:00,49.9,50.56,49.83,50.47,202107.0,47.5402,48.169,47.4735,48.0833,202107.0
2020-05-14 10:10:00,50.47,50.57,50.22,50.38,138727.0,48.0833,48.1785,47.8451,47.9975,138727.0
2020-05-14 10:20:00,50.42,50.43,50.1,50.1,97024.0,48.0356,48.0451,47.7308,47.7308,97024.0
2020-05-14 10:30:00,50.11,50.7,50.1,50.66,101758.0,47.7403,48.3024,47.7308,48.2643,101758.0
2020-05-14 10:40:00,50.64,50.88,50.37,50.88,120195.0,48.2452,48.4739,47.988,48.4739,120195.0
2020-05-14 10:50:00,50.89,51.19,50.85,50.9,128663.0,48.4834,48.7692,48.4453,48.4929,128663.0
2020-05-14 11:00:00,50.9,51.5,50.89,51.36,121122.0,48.4929,49.0645,48.4834,48.9312,121122.0
2020-05-14 11:10:00,51.39,51.9,51.37,51.78,183679.0,48.9597,49.4456,48.9407,49.3313,183679.0
2020-05-14 11:20:00,51.74,51.74,51.2,51.29,111871.0,49.2932,49.2932,48.7787,48.8645,111871.0
2020-05-14 11:30:00,51.3,51.5,51.1,51.13,120145.0,48.874,49.0645,48.6835,48.712,120145.0
2020-05-14 11:40:00,51.13,51.16,51.0,51.04,125804.0,48.712,48.7406,48.5882,48.6263,125804.0
2020-05-14 11:50:00,51.03,51.27,50.9,50.91,86085.0,48.6168,48.8454,48.4929,48.5024,86085.0
2020-05-14 12:00:00,50.93,51.04,50.77,50.92,91962.0,48.5215,48.6263,48.3691,48.512,91962.0
2020-05-14 12:10:00,50.85,51.01,50.82,50.88,65649.0,48.4453,48.5977,48.4167,48.4739,65649.0
2020-05-14 12:20:00,50.88,51.36,50.88,51.29,217752.0,48.4739,48.9312,48.4739,48.8645,217752.0
2020-05-14 12:30:00,51.29,51.63,51.25,51.5,167836.0,48.8645,49.1884,48.8264,49.0645,167836.0
2020-05-14 12:40:00,51.49,51.59,51.39,51.48,177662.0,49.055,49.1503,48.9597,49.0455,177662.0
2020-05-14 12:50:00,51.49,51.9,51.47,51.9,126578.0,49.055,49.4456,49.036,49.4456,126578.0
2020-05-14 13:00:00,51.9,51.94,51.57,51.62,147371.0,49.4456,49.4837,49.1312,49.1789,147371.0
2020-05-14 13:10:00,51.63,51.82,51.63,51.8,66715.0,49.1884,49.3694,49.1884,49.3504,66715.0
2020-05-14 13:20:00,51.79,51.9,51.66,51.87,138076.0,49.3408,49.4456,49.217,49.417,138076.0
2020-05-14 13:30:00,51.87,51.96,51.66,51.72,63704.0,49.417,49.5028,49.217,49.2741,63704.0
2020-05-14 13:40:00,51.73,51.78,51.66,51.7,52035.0,49.2837,49.3313,49.217,49.2551,52035.0
2020-05-14 13:50:00,51.7,51.72,51.47,51.52,72178.0,49.2551,49.2741,49.036,49.0836,72178.0
2020-05-14 14:00:00,51.51,51.52,51.25,51.37,84954.0,49.0741,49.0836,48.8264,48.9407,84954.0
2020-05-14 14:10:00,51.38,51.49,51.3,51.46,109625.0,48.9502,49.055,48.874,49.0264,109625.0
2020-05-14 14:20:00,51.45,51.73,51.42,51.73,115793.0,49.0169,49.2837,48.9883,49.2837,115793.0
2020-05-14 14:30:00,51.74,51.76,51.38,51.38,125732.0,49.2932,49.3122,48.9502,48.9502,125732.0
2020-05-14 14:40:00,51.38,52.46,51.31,52.42,488108.0,48.9502,49.9791,48.8835,49.941,488108.0
2020-05-14 14:50:00,52.35,53.38,52.16,53.34,641602.0,49.8743,50.8556,49.6933,50.8175,641602.0
2020-05-14 15:00:00,53.36,53.78,53.09,53.68,856864.0,50.8366,51.2367,50.5794,51.1415,856864.0
2020-05-14 15:10:00,53.69,53.93,53.43,53.72,828946.0,51.151,51.3796,50.9033,51.1796,828946.0
2020-05-14 15:20:00,53.72,54.05,53.63,53.93,746430.0,51.1796,51.494,51.0938,51.3796,746430.0
2020-05-14 15:30:00,53.93,54.06,53.43,53.72,813601.0,51.3796,51.5035,50.9033,51.1796,813601.0
2020-05-14 15:40:00,53.71,53.92,53.37,53.9,740341.0,51.17,51.3701,50.8461,51.351,740341.0
2020-05-14 15:50:00,53.9,54.65,53.9,54.5,1905681.0,51.351,52.0656,51.351,51.9227,1905681.0
2020-05-15 09:30:00,53.16,53.33,52.05,52.27,1993601.0,50.646,50.808,49.5885,49.7981,1993601.0
2020-05-15 09:40:00,52.28,53.36,52.23,52.58,1495809.0,49.8077,50.8366,49.76,50.0935,1495809.0
2020-05-15 09:50:00,52.59,52.63,52.09,52.45,823822.0,50.103,50.1411,49.6266,49.9696,823822.0
2020-05-15 10:00:00,52.45,52.93,52.32,52.92,663358.0,49.9696,50.4269,49.8458,50.4174,663358.0
2020-05-15 10:10:00,52.93,53.47,52.86,53.2,765342.0,50.4269,50.9414,50.3602,50.6841,765342.0
2020-05-15 10:20:00,53.15,53.24,52.48,52.65,448838.0,50.6365,50.7223,49.9982,50.1602,448838.0
2020-05-15 10:30:00,52.65,52.65,52.15,52.33,404949.0,50.1602,50.1602,49.6838,49.8553,404949.0
2020-05-15 10:40:00,52.33,52.34,51.87,52.01,583881.0,49.8553,49.8648,49.417,49.5504,583881.0
2020-05-15 10:50:00,52.01,52.08,51.54,51.7,531854.0,49.5504,49.6171,49.1027,49.2551,531854.0
2020-05-15 11:00:00,51.71,51.71,51.35,51.58,503260.0,49.2646,49.2646,48.9216,49.1408,503260.0
2020-05-15 11:10:00,51.58,51.8,51.33,51.72,412320.0,49.1408,49.3504,48.9026,49.2741,412320.0
2020-05-15 11:20:00,51.71,51.8,51.38,51.47,266409.0,49.2646,49.3504,48.9502,49.036,266409.0
2020-05-15 11:30:00,51.45,51.75,51.43,51.51,205328.0,49.0169,49.3027,48.9979,49.0741,205328.0
2020-05-15 11:40:00,51.52,51.55,51.31,51.5,274665.0,49.0836,49.1122,48.8835,49.0645,274665.0
2020-05-15 11:50:00,51.5,51.74,51.48,51.69,277216.0,49.0645,49.2932,49.0455,49.2456,277216.0
2020-05-15 12:00:00,51.69,51.87,51.56,51.64,331043.0,49.2456,49.417,49.1217,49.1979,331043.0
2020-05-15 12:10:00,51.64,51.64,51.17,51.22,300671.0,49.1979,49.1979,48.7501,48.7978,300671.0
2020-05-15 12:20:00,51.22,51.78,51.21,51.61,335021.0,48.7978,49.3313,48.7883,49.1693,335021.0
2020-05-15 12:30:00,51.6,51.78,51.49,51.53,167045.0,49.1598,49.3313,49.055,49.0931,167045.0
2020-05-15 12:40:00,51.53,51.89,51.44,51.63,242337.0,49.0931,49.4361,49.0074,49.1884,242337.0
2020-05-15 12:50:00,51.61,51.9,51.59,51.8,332609.0,49.1693,49.4456,49.1503,49.3504,332609.0
2020-05-15 13:00:00,51.8,51.99,51.72,51.91,280466.0,49.3504,49.5314,49.2741,49.4552,280466.0
2020-05-15 13:10:00,51.91,52.11,51.68,51.73,292159.0,49.4552,49.6457,49.236,49.2837,292159.0
2020-05-15 13:20:00,51.73,51.8,51.58,51.69,183834.0,49.2837,49.3504,49.1408,49.2456,183834.0
2020-05-15 13:30:00,51.71,51.71,51.45,51.53,238865.0,49.2646,49.2646,49.0169,49.0931,238865.0
2020-05-15 13:40:00,51.54,51.65,51.5,51.6,178424.0,49.1027,49.2074,49.0645,49.1598,178424.0
2020-05-15 13:50:00,51.6,51.97,51.52,51.93,281663.0,49.1598,49.5123,49.0836,49.4742,281663.0
2020-05-15 14:00:00,51.94,52.22,51.88,52.04,293169.0,49.4837,49.7505,49.4266,49.579,293169.0
2020-05-15 14:10:00,52.05,52.27,51.93,52.27,320361.0,49.5885,49.7981,49.4742,49.7981,320361.0
2020-05-15 14:20:00,52.25,52.5,52.2,52.43,316238.0,49.7791,50.0173,49.7314,49.9506,316238.0
2020-05-15 14:30:00,52.43,52.6,52.27,52.28,354510.0,49.9506,50.1125,49.7981,49.8077,354510.0
2020-05-15 14:40:00,52.29,52.43,52.22,52.32,172918.0,49.8172,49.9506,49.7505,49.8458,172918.0
2020-05-15 14:50:00,52.31,52.4,51.96,51.97,209339.0,49.8362,49.922,49.5028,49.5123,209339.0
2020-05-15 15:00:00,51.99,52.2,51.95,52.12,195173.0,49.5314,49.7314,49.4933,49.6552,195173.0
2020-05-15 15:10:00,52.11,52.24,52.06,52.16,180834.0,49.6457,49.7695,49.5981,49.6933,180834.0
2020-05-15 15:20:00,52.18,52.31,52.14,52.25,178030.0,49.7124,49.8362,49.6743,49.7791,178030.0
2020-05-15 15:30:00,52.25,52.36,51.95,51.97,321821.0,49.7791,49.8839,49.4933,49.5123,321821.0
2020-05-15 15:40:00,51.97,52.17,51.81,52.16,360737.0,49.5123,49.7029,49.3599,49.6933,360737.0
2020-05-15 15:50:00,52.15,52.17,51.87,52.05,835945.0,49.6838,49.7029,49.417,49.5885,835945.0
2020-05-18 09:30:00,53.53,54.1,53.47,53.96,675632.0,50.9985,51.5416,50.9414,51.4082,675632.0
2020-05-18 09:40:00,53.97,53.98,53.4,53.73,359688.0,51.4177,51.4273,50.8747,51.1891,359688.0
2020-05-18 09:50:00,53.74,53.79,53.27,53.42,449216.0,51.1986,51.2462,50.7508,50.8937,449216.0
2020-05-18 10:00:00,53.44,53.55,53.2,53.26,322425.0,50.9128,51.0176,50.6841,50.7413,322425.0
2020-05-18 10:10:00,53.24,53.29,52.76,52.93,260967.0,50.7223,50.7699,50.265,50.4269,260967.0
2020-05-18 10:20:00,52.92,52.96,52.61,52.7,192334.0,50.4174,50.4555,50.1221,50.2078,192334.0
2020-05-18 10:30:00,52.71,52.8,52.41,52.47,296739.0,50.2173,50.3031,49.9315,49.9887,296739.0
2020-05-18 10:40:00,52.48,53.0,52.48,52.89,288184.0,49.9982,50.4936,49.9982,50.3888,288184.0
2020-05-18 10:50:00,52.9,53.57,52.88,53.38,283261.0,50.3983,51.0367,50.3793,50.8556,283261.0
2020-05-18 11:00:00,53.37,53.43,53.14,53.34,192495.0,50.8461,50.9033,50.627,50.8175,192495.0
2020-05-18 11:10:00,53.35,53.5,53.3,53.49,151845.0,50.8271,50.97,50.7794,50.9604,151845.0
2020-05-18 11:20:00,53.49,53.56,53.08,53.18,151187.0,50.9604,51.0271,50.5698,50.6651,151187.0
2020-05-18 11:30:00,53.17,53.33,53.05,53.1,130276.0,50.6556,50.808,50.5412,50.5889,130276.0
2020-05-18 11:40:00,53.1,53.39,53.1,53.32,71868.0,50.5889,50.8652,50.5889,50.7985,71868.0
2020-05-18 11:50:00,53.34,53.5,53.32,53.48,112904.0,50.8175,50.97,50.7985,50.9509,112904.0
2020-05-18 12:00:00,53.48,53.6,53.44,53.47,123475.0,50.9509,51.0652,50.9128,50.9414,123475.0
2020-05-18 12:10:00,53.46,53.46,53.3,53.31,116600.0,50.9319,50.9319,50.7794,50.7889,116600.0
2020-05-18 12:20:00,53.33,53.55,53.28,53.54,156650.0,50.808,51.0176,50.7604,51.0081,156650.0
2020-05-18 12:30:00,53.53,53.55,53.43,53.49,71754.0,50.9985,51.0176,50.9033,50.9604,71754.0
2020-05-18 12:40:00,53.49,53.53,53.37,53.44,126682.0,50.9604,50.9985,50.8461,50.9128,126682.0
2020-05-18 12:50:00,53.45,53.68,53.44,53.66,94928.0,50.9223,51.1415,50.9128,51.1224,94928.0
2020-05-18 13:00:00,53.66,53.77,53.65,53.74,103864.0,51.1224,51.2272,51.1129,51.1986,103864.0
2020-05-18 13:10:00,53.74,53.76,53.59,53.75,171531.0,51.1986,51.2177,51.0557,51.2081,171531.0
2020-05-18 13:20:00,53.75,54.14,53.73,54.09,261818.0,51.2081,51.5797,51.1891,51.5321,261818.0
2020-05-18 13:30:00,54.1,54.16,54.0,54.16,93906.0,51.5416,51.5988,51.4463,51.5988,93906.0
2020-05-18 13:40:00,54.17,54.17,54.01,54.03,83731.0,51.6083,51.6083,51.4558,51.4749,83731.0
2020-05-18 13:50:00,54.03,54.07,53.83,53.99,74749.0,51.4749,51.513,51.2844,51.4368,74749.0
2020-05-18 14:00:00,54.0,54.08,53.93,53.98,86282.0,51.4463,51.5225,51.3796,51.4273,86282.0
2020-05-18 14:10:00,53.98,54.03,53.9,53.92,103104.0,51.4273,51.4749,51.351,51.3701,103104.0
2020-05-18 14:20:00,53.93,54.04,53.82,54.02,92759.0,51.3796,51.4844,51.2748,51.4654,92759.0
2020-05-18 14:30:00,54.02,54.12,54.0,54.12,92774.0,51.4654,51.5606,51.4463,51.5606,92774.0
2020-05-18 14:40:00,54.12,54.25,54.1,54.16,110954.0,51.5606,51.6845,51.5416,51.5988,110954.0
2020-05-18 14:50:00,54.15,54.24,54.05,54.21,89926.0,51.5892,51.675,51.494,51.6464,89926.0
2020-05-18 15:00:00,54.21,54.38,54.2,54.37,158003.0,51.6464,51.8083,51.6369,51.7988,158003.0
2020-05-18 15:10:00,54.37,54.49,54.29,54.46,201092.0,51.7988,51.9131,51.7226,51.8846,201092.0
2020-05-18 15:20:00,54.45,54.52,54.36,54.41,159172.0,51.875,51.9417,51.7893,51.8369,159172.0
2020-05-18 15:30:00,54.42,54.58,54.41,54.48,265737.0,51.8465,51.9989,51.8369,51.9036,265737.0
2020-05-18 15:40:00,54.48,54.65,54.47,54.59,236631.0,51.9036,52.0656,51.8941,52.0084,236631.0
2020-05-18 15:50:00,54.6,54.64,54.24,54.34,1019287.0,52.0179,52.0561,51.675,51.7702,1019287.0
2020-05-19 09:30:00,54.49,54.92,54.05,54.85,423441.0,51.9131,52.3228,51.494,52.2561,423441.0
2020-05-19 09:40:00,54.85,54.86,54.03,54.12,240888.0,52.2561,52.2656,51.4749,51.5606,240888.0
2020-05-19 09:50:00,54.11,54.83,54.11,54.51,196301.0,51.5511,52.2371,51.5511,51.9322,196301.0
2020-05-19 10:00:00,54.49,55.06,54.47,55.0,263439.0,51.9131,52.4562,51.8941,52.399,263439.0
2020-05-19 10:10:00,55.04,55.3,54.99,55.29,245123.0,52.4371,52.6848,52.3895,52.6753,245123.0
2020-05-19 10:20:00,55.28,55.82,55.26,55.66,369081.0,52.6658,53.1802,52.6467,53.0278,369081.0
2020-05-19 10:30:00,55.66,55.84,55.59,55.6,276451.0,53.0278,53.1993,52.9611,52.9707,276451.0
2020-05-19 10:40:00,55.6,55.63,55.39,55.56,224890.0,52.9707,52.9992,52.7706,52.9325,224890.0
2020-05-19 10:50:00,55.57,55.86,55.55,55.77,193725.0,52.9421,53.2184,52.923,53.1326,193725.0
2020-05-19 11:00:00,55.75,55.9,55.59,55.67,114252.0,53.1136,53.2565,52.9611,53.0373,114252.0
2020-05-19 11:10:00,55.67,55.85,55.59,55.84,100936.0,53.0373,53.2088,52.9611,53.1993,100936.0
2020-05-19 11:20:00,55.85,55.87,55.67,55.81,130485.0,53.2088,53.2279,53.0373,53.1707,130485.0
2020-05-19 11:30:00,55.8,56.18,55.8,56.09,344592.0,53.1612,53.5232,53.1612,53.4375,344592.0
2020-05-19 11:40:00,56.08,56.25,55.98,56.08,205527.0,53.428,53.5899,53.3327,53.428,205527.0
2020-05-19 11:50:00,56.08,56.25,55.88,55.97,198851.0,53.428,53.5899,53.2374,53.3232,198851.0
2020-05-19 12:00:00,55.97,56.26,55.93,56.26,124841.0,53.3232,53.5994,53.285,53.5994,124841.0
2020-05-19 12:10:00,56.26,56.28,56.1,56.23,140264.0,53.5994,53.6185,53.447,53.5709,140264.0
2020-05-19 12:20:00,56.21,56.39,56.06,56.37,181930.0,53.5518,53.7233,53.4089,53.7042,181930.0
2020-05-19 12:30:00,56.37,56.56,56.28,56.45,178386.0,53.7042,53.8853,53.6185,53.7805,178386.0
2020-05-19 12:40:00,56.46,56.69,56.44,56.56,191006.0,53.79,54.0091,53.7709,53.8853,191006.0
2020-05-19 12:50:00,56.58,56.62,56.39,56.44,136030.0,53.9043,53.9424,53.7233,53.7709,136030.0
2020-05-19 13:00:00,56.44,56.7,56.38,56.67,223406.0,53.7709,54.0186,53.7138,53.9901,223406.0
2020-05-19 13:10:00,56.66,56.84,56.59,56.8,190151.0,53.9805,54.152,53.9138,54.1139,190151.0
2020-05-19 13:20:00,56.8,57.0,56.78,56.95,201249.0,54.1139,54.3044,54.0949,54.2568,201249.0
2020-05-19 13:30:00,56.95,56.95,56.76,56.83,242955.0,54.2568,54.2568,54.0758,54.1425,242955.0
2020-05-19 13:40:00,56.82,56.83,56.65,56.67,122425.0,54.133,54.1425,53.971,53.9901,122425.0
2020-05-19 13:50:00,56.67,56.79,56.62,56.68,162325.0,53.9901,54.1044,53.9424,53.9996,162325.0
2020-05-19 14:00:00,56.68,56.72,56.37,56.48,146990.0,53.9996,54.0377,53.7042,53.809,146990.0
2020-05-19 14:10:00,56.48,56.54,56.34,56.45,130003.0,53.809,53.8662,53.6757,53.7805,130003.0
2020-05-19 14:20:00,56.44,56.51,56.39,56.4,97522.0,53.7709,53.8376,53.7233,53.7328,97522.0
2020-05-19 14:30:00,56.38,56.5,56.38,56.47,86385.0,53.7138,53.8281,53.7138,53.7995,86385.0
2020-05-19 14:40:00,56.48,56.48,56.32,56.34,105277.0,53.809,53.809,53.6566,53.6757,105277.0
2020-05-19 14:50:00,56.33,56.36,55.85,55.91,231281.0,53.6661,53.6947,53.2088,53.266,231281.0
2020-05-19 15:00:00,55.92,56.18,55.83,56.18,170530.0,53.2755,53.5232,53.1898,53.5232,170530.0
2020-05-19 15:10:00,56.18,56.33,56.03,56.07,177423.0,53.5232,53.6661,53.3803,53.4184,177423.0
2020-05-19 15:20:00,56.08,56.16,55.87,56.14,173988.0,53.428,53.5042,53.2279,53.4851,173988.0
2020-05-19 15:30:00,56.15,56.34,55.85,56.0,216912.0,53.4946,53.6757,53.2088,53.3517,216912.0
2020-05-19 15:40:00,55.99,56.08,55.77,55.8,308564.0,53.3422,53.428,53.1326,53.1612,308564.0
2020-05-19 15:50:00,55.79,55.83,55.44,55.47,744427.0,53.1517,53.1898,52.8182,52.8468,744427.0
2020-05-20 09:30:00,56.5,56.73,56.32,56.67,434138.0,54.0363,54.2563,53.8641,54.1989,434138.0
2020-05-20 09:40:00,56.68,57.1,56.62,57.07,405068.0,54.2084,54.6101,54.1511,54.5814,405068.0
2020-05-20 09:50:00,57.07,57.39,57.07,57.39,378541.0,54.5814,54.8875,54.5814,54.8875,378541.0
2020-05-20 10:00:00,57.39,57.41,57.04,57.33,194233.0,54.8875,54.9066,54.5527,54.8301,194233.0
2020-05-20 10:10:00,57.33,57.7,57.15,57.67,541786.0,54.8301,55.184,54.6579,55.1553,541786.0
2020-05-20 10:20:00,57.67,57.84,57.45,57.73,300531.0,55.1553,55.3179,54.9449,55.2127,300531.0
2020-05-20 10:30:00,57.73,57.87,57.61,57.84,231955.0,55.2127,55.3465,55.0979,55.3179,231955.0
2020-05-20 10:40:00,57.83,58.01,57.74,57.81,391807.0,55.3083,55.4804,55.2222,55.2892,391807.0
2020-05-20 10:50:00,57.81,58.04,57.72,58.0,261272.0,55.2892,55.5091,55.2031,55.4709,261272.0
2020-05-20 11:00:00,58.01,58.16,57.98,58.14,200675.0,55.4804,55.6239,55.4518,55.6048,200675.0
2020-05-20 11:10:00,58.14,58.15,57.94,58.07,228719.0,55.6048,55.6143,55.4135,55.5378,228719.0
2020-05-20 11:20:00,58.07,58.11,57.82,57.99,174406.0,55.5378,55.5761,55.2987,55.4613,174406.0
2020-05-20 11:30:00,58.0,58.0,57.8,57.9,171439.0,55.4709,55.4709,55.2796,55.3752,171439.0
2020-05-20 11:40:00,57.9,57.94,57.76,57.91,157285.0,55.3752,55.4135,55.2413,55.3848,157285.0
2020-05-20 11:50:00,57.9,57.92,57.79,57.85,161547.0,55.3752,55.3944,55.27,55.3274,161547.0
2020-05-20 12:00:00,57.86,57.89,57.54,57.54,117239.0,55.337,55.3657,55.0309,55.0309,117239.0
2020-05-20 12:10:00,57.54,57.63,57.35,57.48,118917.0,55.0309,55.117,54.8492,54.9736,118917.0
2020-05-20 12:20:00,57.49,57.5,57.29,57.36,118477.0,54.9831,54.9927,54.7918,54.8588,118477.0
2020-05-20 12:30:00,57.36,57.46,57.31,57.31,84557.0,54.8588,54.9544,54.811,54.811,84557.0
2020-05-20 12:40:00,57.32,57.34,56.94,57.02,129090.0,54.8205,54.8397,54.4571,54.5336,129090.0
2020-05-20 12:50:00,57.03,57.15,56.98,57.04,151502.0,54.5432,54.6579,54.4954,54.5527,151502.0
2020-05-20 13:00:00,57.05,57.11,56.88,56.9,82660.0,54.5623,54.6197,54.3997,54.4188,82660.0
2020-05-20 13:10:00,56.89,57.04,56.85,56.87,144002.0,54.4093,54.5527,54.371,54.3902,144002.0
2020-05-20 13:20:00,56.87,56.94,56.76,56.81,94881.0,54.3902,54.4571,54.2849,54.3328,94881.0
2020-05-20 13:30:00,56.82,56.92,56.8,56.86,124830.0,54.3423,54.438,54.3232,54.3806,124830.0
2020-05-20 13:40:00,56.87,57.05,56.87,56.98,83033.0,54.3902,54.5623,54.3902,54.4954,83033.0
2020-05-20 13:50:00,56.97,57.0,56.76,56.8,135694.0,54.4858,54.5145,54.2849,54.3232,135694.0
2020-05-20 14:00:00,56.8,56.94,56.63,56.68,99240.0,54.3232,54.4571,54.1606,54.2084,99240.0
2020-05-20 14:10:00,56.68,56.84,56.61,56.7,73894.0,54.2084,54.3615,54.1415,54.2276,73894.0
2020-05-20 14:20:00,56.72,56.8,56.6,56.77,63402.0,54.2467,54.3232,54.1319,54.2945,63402.0
2020-05-20 14:30:00,56.78,56.89,56.71,56.82,71257.0,54.3041,54.4093,54.2371,54.3423,71257.0
2020-05-20 14:40:00,56.83,57.01,56.81,57.0,129877.0,54.3519,54.524,54.3328,54.5145,129877.0
2020-05-20 14:50:00,57.0,57.13,56.98,57.02,91597.0,54.5145,54.6388,54.4954,54.5336,91597.0
2020-05-20 15:00:00,57.0,57.05,56.91,56.95,87470.0,54.5145,54.5623,54.4284,54.4667,87470.0
2020-05-20 15:10:00,56.96,57.01,56.81,56.94,80879.0,54.4762,54.524,54.3328,54.4571,80879.0
2020-05-20 15:20:00,56.94,57.04,56.9,57.02,96504.0,54.4571,54.5527,54.4188,54.5336,96504.0
2020-05-20 15:30:00,57.02,57.08,56.85,57.05,127208.0,54.5336,54.591,54.371,54.5623,127208.0
2020-05-20 15:40:00,57.05,57.06,56.87,56.89,169101.0,54.5623,54.5719,54.3902,54.4093,169101.0
2020-05-20 15:50:00,56.89,57.06,56.86,56.87,707264.0,54.4093,54.5719,54.3806,54.3902,707264.0
2020-05-21 09:30:00,56.84,56.84,56.33,56.78,250323.0,54.3615,54.3615,53.8737,54.3041,250323.0
2020-05-21 09:40:00,56.78,56.92,56.41,56.41,174997.0,54.3041,54.438,53.9502,53.9502,174997.0
2020-05-21 09:50:00,56.41,56.42,56.03,56.15,218115.0,53.9502,53.9598,53.5868,53.7015,218115.0
2020-05-21 10:00:00,56.16,56.25,55.71,55.96,169176.0,53.7111,53.7972,53.2807,53.5198,169176.0
2020-05-21 10:10:00,55.96,56.08,55.67,55.81,123790.0,53.5198,53.6346,53.2425,53.3764,123790.0
2020-05-21 10:20:00,55.82,55.94,55.68,55.76,102721.0,53.3859,53.5007,53.252,53.3286,102721.0
2020-05-21 10:30:00,55.74,55.74,55.03,55.03,192603.0,53.3094,53.3094,52.6304,52.6304,192603.0
2020-05-21 10:40:00,55.01,55.28,55.01,55.19,169005.0,52.6113,52.8695,52.6113,52.7834,169005.0
2020-05-21 10:50:00,55.18,55.51,55.11,55.42,131231.0,52.7738,53.0895,52.7069,53.0034,131231.0
2020-05-21 11:00:00,55.4,55.42,55.07,55.18,123763.0,52.9843,53.0034,52.6686,52.7738,123763.0
2020-05-21 11:10:00,55.17,55.22,54.85,54.89,110115.0,52.7643,52.8121,52.4582,52.4965,110115.0
2020-05-21 11:20:00,54.92,55.14,54.88,55.12,90276.0,52.5252,52.7356,52.4869,52.7165,90276.0
2020-05-21 11:30:00,55.12,55.41,55.09,55.37,132045.0,52.7165,52.9938,52.6878,52.9556,132045.0
2020-05-21 11:40:00,55.38,55.52,55.36,55.39,80505.0,52.9651,53.099,52.946,52.9747,80505.0
2020-05-21 11:50:00,55.4,55.5,55.35,55.4,138916.0,52.9843,53.0799,52.9364,52.9843,138916.0
2020-05-21 12:00:00,55.4,55.69,55.4,55.6,65883.0,52.9843,53.2616,52.9843,53.1755,65883.0
2020-05-21 12:10:00,55.61,55.68,55.49,55.57,73471.0,53.1851,53.252,53.0703,53.1468,73471.0
2020-05-21 12:20:00,55.56,55.74,55.55,55.56,68825.0,53.1373,53.3094,53.1277,53.1373,68825.0
2020-05-21 12:30:00,55.54,55.57,55.41,55.44,66824.0,53.1181,53.1468,52.9938,53.0225,66824.0
2020-05-21 12:40:00,55.46,55.58,55.45,55.49,45471.0,53.0416,53.1564,53.0321,53.0703,45471.0
2020-05-21 12:50:00,55.49,55.53,55.18,55.23,82663.0,53.0703,53.1086,52.7738,52.8217,82663.0
2020-05-21 13:00:00,55.24,55.57,55.19,55.46,77525.0,52.8312,53.1468,52.7834,53.0416,77525.0
2020-05-21 13:10:00,55.46,55.56,55.4,55.48,42083.0,53.0416,53.1373,52.9843,53.0608,42083.0
2020-05-21 13:20:00,55.48,55.48,55.32,55.46,41442.0,53.0608,53.0608,52.9077,53.0416,41442.0
2020-05-21 13:30:00,55.46,55.48,55.32,55.41,56751.0,53.0416,53.0608,52.9077,52.9938,56751.0
2020-05-21 13:40:00,55.39,55.49,55.3,55.47,50200.0,52.9747,53.0703,52.8886,53.0512,50200.0
2020-05-21 13:50:00,55.47,55.51,55.28,55.28,71925.0,53.0512,53.0895,52.8695,52.8695,71925.0
2020-05-21 14:00:00,55.28,55.42,55.23,55.38,108707.0,52.8695,53.0034,52.8217,52.9651,108707.0
2020-05-21 14:10:00,55.37,55.43,55.23,55.33,74781.0,52.9556,53.0129,52.8217,52.9173,74781.0
2020-05-21 14:20:00,55.33,55.44,55.32,55.38,44617.0,52.9173,53.0225,52.9077,52.9651,44617.0
2020-05-21 14:30:00,55.39,55.42,55.1,55.19,68420.0,52.9747,53.0034,52.6973,52.7834,68420.0
2020-05-21 14:40:00,55.2,55.2,54.85,54.86,177839.0,52.793,52.793,52.4582,52.4678,177839.0
2020-05-21 14:50:00,54.87,55.04,54.84,55.02,95326.0,52.4774,52.64,52.4487,52.6208,95326.0
2020-05-21 15:00:00,55.01,55.21,55.0,55.09,71882.0,52.6113,52.8025,52.6017,52.6878,71882.0
2020-05-21 15:10:00,55.06,55.1,54.96,55.07,69001.0,52.6591,52.6973,52.5634,52.6686,69001.0
2020-05-21 15:20:00,55.07,55.15,55.02,55.1,70253.0,52.6686,52.7452,52.6208,52.6973,70253.0
2020-05-21 15:30:00,55.1,55.17,54.99,55.14,96129.0,52.6973,52.7643,52.5921,52.7356,96129.0
2020-05-21 15:40:00,55.14,55.24,55.1,55.2,147953.0,52.7356,52.8312,52.6973,52.793,147953.0
2020-05-21 15:50:00,55.21,55.54,55.02,55.03,644131.0,52.8025,53.1181,52.6208,52.6304,644131.0
2020-05-22 09:30:00,55.02,55.17,53.78,53.79,473105.0,52.6208,52.7643,51.4349,51.4445,473105.0
2020-05-22 09:40:00,53.79,54.17,53.79,54.07,386798.0,51.4445,51.8079,51.4445,51.7122,386798.0
2020-05-22 09:50:00,54.08,54.5,53.99,54.45,247932.0,51.7218,52.1235,51.6357,52.0757,247932.0
2020-05-22 10:00:00,54.43,54.44,53.96,54.08,172602.0,52.0566,52.0661,51.607,51.7218,172602.0
2020-05-22 10:10:00,54.1,54.2,53.72,53.85,264168.0,51.7409,51.8366,51.3775,51.5018,264168.0
2020-05-22 10:20:00,53.86,54.2,53.86,54.14,197713.0,51.5114,51.8366,51.5114,51.7792,197713.0
2020-05-22 10:30:00,54.18,54.36,54.1,54.34,134661.0,51.8175,51.9896,51.7409,51.9705,134661.0
2020-05-22 10:40:00,54.35,54.56,54.29,54.38,136434.0,51.98,52.1809,51.9227,52.0087,136434.0
2020-05-22 10:50:00,54.36,54.5,54.21,54.31,197723.0,51.9896,52.1235,51.8461,51.9418,197723.0
2020-05-22 11:00:00,54.3,54.43,54.27,54.32,63221.0,51.9322,52.0566,51.9035,51.9513,63221.0
2020-05-22 11:10:00,54.32,54.32,54.2,54.28,63344.0,51.9513,51.9513,51.8366,51.9131,63344.0
2020-05-22 11:20:00,54.27,54.27,54.01,54.09,57324.0,51.9035,51.9035,51.6549,51.7314,57324.0
2020-05-22 11:30:00,54.09,54.4,54.03,54.39,63795.0,51.7314,52.0279,51.674,52.0183,63795.0
2020-05-22 11:40:00,54.39,54.4,54.23,54.32,30077.0,52.0183,52.0279,51.8653,51.9513,30077.0
2020-05-22 11:50:00,54.31,54.38,54.26,54.37,28173.0,51.9418,52.0087,51.894,51.9992,28173.0
2020-05-22 12:00:00,54.38,54.53,54.38,54.46,50021.0,52.0087,52.1522,52.0087,52.0852,50021.0
2020-05-22 12:10:00,54.46,54.48,54.39,54.45,36028.0,52.0852,52.1044,52.0183,52.0757,36028.0
2020-05-22 12:20:00,54.44,54.6,54.43,54.58,47857.0,52.0661,52.2191,52.0566,52.2,47857.0
2020-05-22 12:30:00,54.59,54.64,54.47,54.51,67585.0,52.2096,52.2574,52.0948,52.1331,67585.0
2020-05-22 12:40:00,54.5,54.59,54.4,54.43,40371.0,52.1235,52.2096,52.0279,52.0566,40371.0
2020-05-22 12:50:00,54.44,54.55,54.42,54.45,46344.0,52.0661,52.1713,52.047,52.0757,46344.0
2020-05-22 13:00:00,54.46,54.7,54.46,54.58,39756.0,52.0852,52.3148,52.0852,52.2,39756.0
2020-05-22 13:10:00,54.57,54.61,54.47,54.52,60408.0,52.1904,52.2287,52.0948,52.1426,60408.0
2020-05-22 13:20:00,54.52,54.62,54.52,54.57,89326.0,52.1426,52.2383,52.1426,52.1904,89326.0
2020-05-22 13:30:00,54.57,54.59,54.46,54.53,38171.0,52.1904,52.2096,52.0852,52.1522,38171.0
2020-05-22 13:40:00,54.54,54.55,54.32,54.32,58281.0,52.1618,52.1713,51.9513,51.9513,58281.0
2020-05-22 13:50:00,54.31,54.34,54.14,54.31,76610.0,51.9418,51.9705,51.7792,51.9418,76610.0
2020-05-22 14:00:00,54.32,54.39,54.25,54.38,75321.0,51.9513,52.0183,51.8844,52.0087,75321.0
2020-05-22 14:10:00,54.39,54.48,54.36,54.38,69264.0,52.0183,52.1044,51.9896,52.0087,69264.0
2020-05-22 14:20:00,54.38,54.39,54.28,54.32,40963.0,52.0087,52.0183,51.9131,51.9513,40963.0
2020-05-22 14:30:00,54.32,54.43,54.28,54.4,53947.0,51.9513,52.0566,51.9131,52.0279,53947.0
2020-05-22 14:40:00,54.4,54.41,54.2,54.26,85634.0,52.0279,52.0374,51.8366,51.894,85634.0
2020-05-22 14:50:00,54.26,54.43,54.21,54.42,85133.0,51.894,52.0566,51.8461,52.047,85133.0
2020-05-22 15:00:00,54.42,54.45,54.35,54.43,60369.0,52.047,52.0757,51.98,52.0566,60369.0
2020-05-22 15:10:00,54.44,54.57,54.4,54.5,89898.0,52.0661,52.1904,52.0279,52.1235,89898.0
2020-05-22 15:20:00,54.49,54.52,54.29,54.34,87853.0,52.1139,52.1426,51.9227,51.9705,87853.0
2020-05-22 15:30:00,54.35,54.45,54.25,54.26,136227.0,51.98,52.0757,51.8844,51.894,136227.0
2020-05-22 15:40:00,54.26,54.43,54.19,54.39,227319.0,51.894,52.0566,51.827,52.0183,227319.0
2020-05-22 15:50:00,54.39,54.54,54.19,54.39,859558.0,52.0183,52.1618,51.827,52.0183,859558.0
2020-05-26 09:30:00,56.31,56.71,55.95,56.25,523271.0,53.8546,54.2371,53.5103,53.7972,523271.0
2020-05-26 09:40:00,56.24,56.6,56.17,56.26,185316.0,53.7876,54.1319,53.7207,53.8068,185316.0
2020-05-26 09:50:00,56.26,56.29,55.7,55.93,209325.0,53.8068,53.8354,53.2712,53.4911,209325.0
2020-05-26 10:00:00,55.92,56.33,55.91,56.18,132891.0,53.4816,53.8737,53.472,53.7302,132891.0
2020-05-26 10:10:00,56.18,56.37,56.13,56.31,119173.0,53.7302,53.912,53.6824,53.8546,119173.0
2020-05-26 10:20:00,56.32,56.36,56.15,56.26,89424.0,53.8641,53.9024,53.7015,53.8068,89424.0
2020-05-26 10:30:00,56.25,56.33,56.09,56.11,70478.0,53.7972,53.8737,53.6442,53.6633,70478.0
2020-05-26 10:40:00,56.11,56.29,55.94,56.23,102993.0,53.6633,53.8354,53.5007,53.7781,102993.0
2020-05-26 10:50:00,56.23,56.41,56.23,56.33,106439.0,53.7781,53.9502,53.7781,53.8737,106439.0
2020-05-26 11:00:00,56.34,56.49,56.24,56.24,71120.0,53.8833,54.0267,53.7876,53.7876,71120.0
2020-05-26 11:10:00,56.23,56.31,56.08,56.18,82328.0,53.7781,53.8546,53.6346,53.7302,82328.0
2020-05-26 11:20:00,56.18,56.23,55.79,55.94,114042.0,53.7302,53.7781,53.3572,53.5007,114042.0
2020-05-26 11:30:00,55.94,55.94,55.73,55.84,107516.0,53.5007,53.5007,53.2999,53.4051,107516.0
2020-05-26 11:40:00,55.84,55.88,55.47,55.55,127663.0,53.4051,53.4433,53.0512,53.1277,127663.0
2020-05-26 11:50:00,55.55,55.8,55.47,55.8,105913.0,53.1277,53.3668,53.0512,53.3668,105913.0
2020-05-26 12:00:00,55.81,55.89,55.71,55.76,73394.0,53.3764,53.4529,53.2807,53.3286,73394.0
2020-05-26 12:10:00,55.76,55.88,55.69,55.73,77743.0,53.3286,53.4433,53.2616,53.2999,77743.0
2020-05-26 12:20:00,55.72,55.85,55.68,55.8,73336.0,53.2903,53.4146,53.252,53.3668,73336.0
2020-05-26 12:30:00,55.8,55.96,55.7,55.95,139703.0,53.3668,53.5198,53.2712,53.5103,139703.0
2020-05-26 12:40:00,55.96,56.05,55.92,55.99,158799.0,53.5198,53.6059,53.4816,53.5485,158799.0
2020-05-26 12:50:00,56.0,56.01,55.82,55.88,60917.0,53.5581,53.5677,53.3859,53.4433,60917.0
2020-05-26 13:00:00,55.89,55.93,55.58,55.59,129719.0,53.4529,53.4911,53.1564,53.166,129719.0
2020-05-26 13:10:00,55.58,55.75,55.57,55.7,70954.0,53.1564,53.319,53.1468,53.2712,70954.0
2020-05-26 13:20:00,55.7,55.72,55.63,55.68,74305.0,53.2712,53.2903,53.2042,53.252,74305.0
2020-05-26 13:30:00,55.68,55.78,55.61,55.77,124740.0,53.252,53.3477,53.1851,53.3381,124740.0
2020-05-26 13:40:00,55.76,55.81,55.73,55.77,64769.0,53.3286,53.3764,53.2999,53.3381,64769.0
2020-05-26 13:50:00,55.78,55.88,55.77,55.83,73400.0,53.3477,53.4433,53.3381,53.3955,73400.0
2020-05-26 14:00:00,55.82,55.95,55.8,55.91,87284.0,53.3859,53.5103,53.3668,53.472,87284.0
2020-05-26 14:10:00,55.92,55.96,55.87,55.96,136281.0,53.4816,53.5198,53.4338,53.5198,136281.0
2020-05-26 14:20:00,55.97,56.08,55.94,56.02,105725.0,53.5294,53.6346,53.5007,53.5772,105725.0
2020-05-26 14:30:00,56.01,56.05,55.89,55.9,57517.0,53.5677,53.6059,53.4529,53.4625,57517.0
2020-05-26 14:40:00,55.9,55.9,55.77,55.81,72984.0,53.4625,53.4625,53.3381,53.3764,72984.0
2020-05-26 14:50:00,55.81,55.93,55.81,55.91,57882.0,53.3764,53.4911,53.3764,53.472,57882.0
2020-05-26 15:00:00,55.9,55.95,55.79,55.84,77945.0,53.4625,53.5103,53.3572,53.4051,77945.0
2020-05-26 15:10:00,55.83,55.9,55.74,55.77,68123.0,53.3955,53.4625,53.3094,53.3381,68123.0
2020-05-26 15:20:00,55.78,55.93,55.73,55.82,79194.0,53.3477,53.4911,53.2999,53.3859,79194.0
2020-05-26 15:30:00,55.81,55.86,55.48,55.62,216624.0,53.3764,53.4242,53.0608,53.1947,216624.0
2020-05-26 15:40:00,55.62,55.62,55.22,55.28,187175.0,53.1947,53.1947,52.8121,52.8695,187175.0
2020-05-26 15:50:00,55.29,55.31,54.96,55.12,664988.0,52.879,52.8982,52.5634,52.7165,664988.0
2020-05-27 09:30:00,55.66,55.81,55.09,55.38,386621.0,53.2329,53.3764,52.6878,52.9651,386621.0
2020-05-27 09:40:00,55.39,55.65,54.98,55.07,122846.0,52.9747,53.2234,52.5826,52.6686,122846.0
2020-05-27 09:50:00,55.08,55.19,54.81,54.94,189670.0,52.6782,52.7834,52.42,52.5443,189670.0
2020-05-27 10:00:00,54.95,55.13,54.69,55.1,198149.0,52.5539,52.726,52.3052,52.6973,198149.0
2020-05-27 10:10:00,55.11,55.5,55.11,55.45,106071.0,52.7069,53.0799,52.7069,53.0321,106071.0
2020-05-27 10:20:00,55.48,55.51,54.83,55.12,147993.0,53.0608,53.0895,52.4391,52.7165,147993.0
2020-05-27 10:30:00,55.12,55.14,54.44,54.46,128386.0,52.7165,52.7356,52.0661,52.0852,128386.0
2020-05-27 10:40:00,54.45,54.45,53.72,53.73,214037.0,52.0757,52.0757,51.3775,51.3871,214037.0
2020-05-27 10:50:00,53.73,53.98,53.7,53.82,238343.0,51.3871,51.6262,51.3584,51.4732,238343.0
2020-05-27 11:00:00,53.81,53.93,53.4,53.87,212991.0,51.4636,51.5784,51.0715,51.521,212991.0
2020-05-27 11:10:00,53.9,53.9,53.31,53.76,204295.0,51.5497,51.5497,50.9854,51.4158,204295.0
2020-05-27 11:20:00,53.77,53.81,53.52,53.74,278503.0,51.4253,51.4636,51.1862,51.3966,278503.0
2020-05-27 11:30:00,53.73,53.98,53.47,53.56,281106.0,51.3871,51.6262,51.1384,51.2245,281106.0
2020-05-27 11:40:00,53.56,54.04,53.56,53.99,202951.0,51.2245,51.6836,51.2245,51.6357,202951.0
2020-05-27 11:50:00,53.99,53.99,53.66,53.78,126284.0,51.6357,51.6357,51.3201,51.4349,126284.0
2020-05-27 12:00:00,53.79,53.91,53.66,53.84,175729.0,51.4445,51.5592,51.3201,51.4923,175729.0
2020-05-27 12:10:00,53.84,53.99,53.78,53.85,82329.0,51.4923,51.6357,51.4349,51.5018,82329.0
2020-05-27 12:20:00,53.85,53.96,53.79,53.82,111231.0,51.5018,51.607,51.4445,51.4732,111231.0
2020-05-27 12:30:00,53.84,54.23,53.81,54.17,70464.0,51.4923,51.8653,51.4636,51.8079,70464.0
2020-05-27 12:40:00,54.17,54.36,54.1,54.3,80659.0,51.8079,51.9896,51.7409,51.9322,80659.0
2020-05-27 12:50:00,54.3,54.47,54.23,54.23,67881.0,51.9322,52.0948,51.8653,51.8653,67881.0
2020-05-27 13:00:00,54.23,54.42,54.04,54.32,112246.0,51.8653,52.047,51.6836,51.9513,112246.0
2020-05-27 13:10:00,54.34,54.35,54.22,54.32,50857.0,51.9705,51.98,51.8557,51.9513,50857.0
2020-05-27 13:20:00,54.32,54.67,54.23,54.65,200649.0,51.9513,52.2861,51.8653,52.267,200649.0
2020-05-27 13:30:00,54.67,55.27,54.62,55.27,268043.0,52.2861,52.8599,52.2383,52.8599,268043.0
2020-05-27 13:40:00,55.27,55.42,55.09,55.36,223959.0,52.8599,53.0034,52.6878,52.946,223959.0
2020-05-27 13:50:00,55.33,55.42,55.25,55.28,85170.0,52.9173,53.0034,52.8408,52.8695,85170.0
2020-05-27 14:00:00,55.29,55.58,55.24,55.27,175391.0,52.879,53.1564,52.8312,52.8599,175391.0
2020-05-27 14:10:00,55.29,55.63,55.29,55.63,97792.0,52.879,53.2042,52.879,53.2042,97792.0
2020-05-27 14:20:00,55.62,55.66,55.4,55.57,116053.0,53.1947,53.2329,52.9843,53.1468,116053.0
2020-05-27 14:30:00,55.56,55.62,55.45,55.58,67454.0,53.1373,53.1947,53.0321,53.1564,67454.0
2020-05-27 14:40:00,55.59,55.62,55.39,55.53,82912.0,53.166,53.1947,52.9747,53.1086,82912.0
2020-05-27 14:50:00,55.53,55.91,55.47,55.91,92306.0,53.1086,53.472,53.0512,53.472,92306.0
2020-05-27 15:00:00,55.91,55.95,55.71,55.85,103549.0,53.472,53.5103,53.2807,53.4146,103549.0
2020-05-27 15:10:00,55.83,56.03,55.79,55.94,151309.0,53.3955,53.5868,53.3572,53.5007,151309.0
2020-05-27 15:20:00,55.93,56.25,55.93,56.18,171035.0,53.4911,53.7972,53.4911,53.7302,171035.0
2020-05-27 15:30:00,56.16,56.17,55.79,56.09,205973.0,53.7111,53.7207,53.3572,53.6442,205973.0
2020-05-27 15:40:00,56.1,56.38,56.06,56.29,254268.0,53.6537,53.9215,53.6155,53.8354,254268.0
2020-05-27 15:50:00,56.29,56.44,56.28,56.43,542551.0,53.8354,53.9789,53.8259,53.9693,542551.0
2020-05-28 09:30:00,56.5,56.5,55.6,55.62,312985.0,54.0363,54.0363,53.1755,53.1947,312985.0
2020-05-28 09:40:00,55.61,55.98,55.41,55.79,248303.0,53.1851,53.539,52.9938,53.3572,248303.0
2020-05-28 09:50:00,55.81,55.96,55.43,55.61,143113.0,53.3764,53.5198,53.0129,53.1851,143113.0
2020-05-28 10:00:00,55.6,55.83,55.44,55.72,154232.0,53.1755,53.3955,53.0225,53.2903,154232.0
2020-05-28 10:10:00,55.71,55.77,55.55,55.65,106561.0,53.2807,53.3381,53.1277,53.2234,106561.0
2020-05-28 10:20:00,55.64,55.82,55.53,55.82,129070.0,53.2138,53.3859,53.1086,53.3859,129070.0
2020-05-28 10:30:00,55.85,55.89,55.64,55.87,105326.0,53.4146,53.4529,53.2138,53.4338,105326.0
2020-05-28 10:40:00,55.88,56.2,55.88,56.12,122084.0,53.4433,53.7494,53.4433,53.6729,122084.0
2020-05-28 10:50:00,56.11,56.11,55.89,56.04,76170.0,53.6633,53.6633,53.4529,53.5963,76170.0
2020-05-28 11:00:00,56.06,56.1,55.81,55.9,207572.0,53.6155,53.6537,53.3764,53.4625,207572.0
2020-05-28 11:10:00,55.91,55.96,55.78,55.87,120741.0,53.472,53.5198,53.3477,53.4338,120741.0
2020-05-28 11:20:00,55.86,55.94,55.7,55.81,114376.0,53.4242,53.5007,53.2712,53.3764,114376.0
2020-05-28 11:30:00,55.8,55.9,55.69,55.8,112566.0,53.3668,53.4625,53.2616,53.3668,112566.0
2020-05-28 11:40:00,55.8,56.06,55.8,55.93,94261.0,53.3668,53.6155,53.3668,53.4911,94261.0
2020-05-28 11:50:00,55.94,56.21,55.82,56.21,85935.0,53.5007,53.7589,53.3859,53.7589,85935.0
2020-05-28 12:00:00,56.19,56.68,56.16,56.5,150942.0,53.7398,54.2084,53.7111,54.0363,150942.0
2020-05-28 12:10:00,56.5,56.5,56.36,56.36,52089.0,54.0363,54.0363,53.9024,53.9024,52089.0
2020-05-28 12:20:00,56.36,56.46,56.2,56.29,55369.0,53.9024,53.998,53.7494,53.8354,55369.0
2020-05-28 12:30:00,56.29,56.55,56.23,56.48,80424.0,53.8354,54.0841,53.7781,54.0172,80424.0
2020-05-28 12:40:00,56.49,56.61,56.41,56.46,55060.0,54.0267,54.1415,53.9502,53.998,55060.0
2020-05-28 12:50:00,56.46,56.61,56.41,56.47,52131.0,53.998,54.1415,53.9502,54.0076,52131.0
2020-05-28 13:00:00,56.48,56.61,56.48,56.59,70291.0,54.0172,54.1415,54.0172,54.1224,70291.0
2020-05-28 13:10:00,56.59,56.63,56.47,56.5,66237.0,54.1224,54.1606,54.0076,54.0363,66237.0
2020-05-28 13:20:00,56.5,56.68,56.48,56.63,57145.0,54.0363,54.2084,54.0172,54.1606,57145.0
2020-05-28 13:30:00,56.65,56.68,56.48,56.55,60326.0,54.1797,54.2084,54.0172,54.0841,60326.0
2020-05-28 13:40:00,56.57,56.6,56.37,56.37,51472.0,54.1032,54.1319,53.912,53.912,51472.0
2020-05-28 13:50:00,56.38,56.38,56.16,56.19,81863.0,53.9215,53.9215,53.7111,53.7398,81863.0
2020-05-28 14:00:00,56.2,56.25,56.05,56.05,44618.0,53.7494,53.7972,53.6059,53.6059,44618.0
2020-05-28 14:10:00,56.03,56.15,56.02,56.11,49232.0,53.5868,53.7015,53.5772,53.6633,49232.0
2020-05-28 14:20:00,56.11,56.18,55.87,55.9,52425.0,53.6633,53.7302,53.4338,53.4625,52425.0
2020-05-28 14:30:00,55.91,55.95,55.82,55.87,77612.0,53.472,53.5103,53.3859,53.4338,77612.0
2020-05-28 14:40:00,55.87,55.88,55.72,55.75,125047.0,53.4338,53.4433,53.2903,53.319,125047.0
2020-05-28 14:50:00,55.75,55.87,55.72,55.85,79529.0,53.319,53.4338,53.2903,53.4146,79529.0
2020-05-28 15:00:00,55.84,55.94,55.83,55.91,60189.0,53.4051,53.5007,53.3955,53.472,60189.0
2020-05-28 15:10:00,55.9,56.13,55.62,55.68,210359.0,53.4625,53.6824,53.1947,53.252,210359.0
2020-05-28 15:20:00,55.69,55.74,55.29,55.32,191845.0,53.2616,53.3094,52.879,52.9077,191845.0
2020-05-28 15:30:00,55.32,55.38,55.05,55.37,179690.0,52.9077,52.9651,52.6495,52.9556,179690.0
2020-05-28 15:40:00,55.36,55.36,54.65,54.65,332443.0,52.946,52.946,52.267,52.267,332443.0
2020-05-28 15:50:00,54.65,54.76,54.35,54.67,853972.0,52.267,52.3722,51.98,52.2861,853972.0
2020-05-29 09:30:00,55.1,55.42,54.66,55.4,197736.0,52.6973,53.0034,52.2765,52.9843,197736.0
2020-05-29 09:40:00,55.4,55.87,55.09,55.75,270621.0,52.9843,53.4338,52.6878,53.319,270621.0
2020-05-29 09:50:00,55.75,56.13,55.74,55.99,282880.0,53.319,53.6824,53.3094,53.5485,282880.0
2020-05-29 10:00:00,55.99,55.99,55.03,55.08,114657.0,53.5485,53.5485,52.6304,52.6782,114657.0
2020-05-29 10:10:00,55.08,55.38,55.06,55.28,129979.0,52.6782,52.9651,52.6591,52.8695,129979.0
2020-05-29 10:20:00,55.27,55.37,55.01,55.13,107637.0,52.8599,52.9556,52.6113,52.726,107637.0
2020-05-29 10:30:00,55.12,55.39,55.07,55.12,98151.0,52.7165,52.9747,52.6686,52.7165,98151.0
2020-05-29 10:40:00,55.12,55.14,54.82,54.88,123193.0,52.7165,52.7356,52.4295,52.4869,123193.0
2020-05-29 10:50:00,54.88,54.98,54.74,54.89,99255.0,52.4869,52.5826,52.353,52.4965,99255.0
2020-05-29 11:00:00,54.9,54.99,54.7,54.8,208258.0,52.5061,52.5921,52.3148,52.4104,208258.0
2020-05-29 11:10:00,54.79,55.04,54.76,55.0,107518.0,52.4009,52.64,52.3722,52.6017,107518.0
2020-05-29 11:20:00,55.0,55.08,54.87,54.9,69550.0,52.6017,52.6782,52.4774,52.5061,69550.0
2020-05-29 11:30:00,54.89,55.06,54.7,55.03,93693.0,52.4965,52.6591,52.3148,52.6304,93693.0
2020-05-29 11:40:00,55.03,55.18,54.88,55.14,82602.0,52.6304,52.7738,52.4869,52.7356,82602.0
2020-05-29 11:50:00,55.13,55.17,55.0,55.03,65336.0,52.726,52.7643,52.6017,52.6304,65336.0
2020-05-29 12:00:00,55.04,55.1,54.96,55.0,58930.0,52.64,52.6973,52.5634,52.6017,58930.0
2020-05-29 12:10:00,55.01,55.03,54.7,54.71,98033.0,52.6113,52.6304,52.3148,52.3243,98033.0
2020-05-29 12:20:00,54.74,54.81,54.68,54.81,77620.0,52.353,52.42,52.2956,52.42,77620.0
2020-05-29 12:30:00,54.79,54.87,54.68,54.83,71551.0,52.4009,52.4774,52.2956,52.4391,71551.0
2020-05-29 12:40:00,54.83,54.88,54.72,54.77,48126.0,52.4391,52.4869,52.3339,52.3817,48126.0
2020-05-29 12:50:00,54.76,55.36,54.46,55.17,172197.0,52.3722,52.946,52.0852,52.7643,172197.0
2020-05-29 13:00:00,55.15,55.66,55.15,55.6,257411.0,52.7452,53.2329,52.7452,53.1755,257411.0
2020-05-29 13:10:00,55.61,55.87,55.61,55.8,119933.0,53.1851,53.4338,53.1851,53.3668,119933.0
2020-05-29 13:20:00,55.81,55.83,55.38,55.43,112039.0,53.3764,53.3955,52.9651,53.0129,112039.0
2020-05-29 13:30:00,55.43,55.49,55.21,55.23,39442.0,53.0129,53.0703,52.8025,52.8217,39442.0
2020-05-29 13:40:00,55.21,55.31,55.19,55.25,53552.0,52.8025,52.8982,52.7834,52.8408,53552.0
2020-05-29 13:50:00,55.26,55.45,55.2,55.39,57640.0,52.8504,53.0321,52.793,52.9747,57640.0
2020-05-29 14:00:00,55.39,55.91,55.32,55.89,206119.0,52.9747,53.472,52.9077,53.4529,206119.0
2020-05-29 14:10:00,55.88,55.94,55.7,55.85,87124.0,53.4433,53.5007,53.2712,53.4146,87124.0
2020-05-29 14:20:00,55.85,55.9,55.72,55.73,69567.0,53.4146,53.4625,53.2903,53.2999,69567.0
2020-05-29 14:30:00,55.73,55.83,55.52,55.56,142502.0,53.2999,53.3955,53.099,53.1373,142502.0
2020-05-29 14:40:00,55.55,55.61,55.28,55.28,110736.0,53.1277,53.1851,52.8695,52.8695,110736.0
2020-05-29 14:50:00,55.28,55.8,54.89,55.76,339427.0,52.8695,53.3668,52.4965,53.3286,339427.0
2020-05-29 15:00:00,55.77,56.18,55.76,56.13,194851.0,53.3381,53.7302,53.3286,53.6824,194851.0
2020-05-29 15:10:00,56.14,56.35,56.02,56.12,159220.0,53.692,53.8928,53.5772,53.6729,159220.0
2020-05-29 15:20:00,56.12,56.31,56.05,56.1,121511.0,53.6729,53.8546,53.6059,53.6537,121511.0
2020-05-29 15:30:00,56.1,56.33,56.1,56.32,165331.0,53.6537,53.8737,53.6537,53.8641,165331.0
2020-05-29 15:40:00,56.32,56.38,56.13,56.2,199692.0,53.8641,53.9215,53.6824,53.7494,199692.0
2020-05-29 15:50:00,56.21,56.36,55.89,56.16,782947.0,53.7589,53.9024,53.4529,53.7111,782947.0
2020-06-01 09:30:00,55.56,55.85,55.35,55.62,259087.0,53.1373,53.4146,52.9364,53.1947,259087.0
2020-06-01 09:40:00,55.64,56.18,55.62,55.97,162332.0,53.2138,53.7302,53.1947,53.5294,162332.0
2020-06-01 09:50:00,55.97,55.99,55.68,55.89,95651.0,53.5294,53.5485,53.252,53.4529,95651.0
2020-06-01 10:00:00,55.89,56.29,55.74,56.16,142815.0,53.4529,53.8354,53.3094,53.7111,142815.0
2020-06-01 10:10:00,56.16,56.25,56.01,56.07,99867.0,53.7111,53.7972,53.5677,53.625,99867.0
2020-06-01 10:20:00,56.04,56.44,55.94,56.41,155143.0,53.5963,53.9789,53.5007,53.9502,155143.0
2020-06-01 10:30:00,56.41,56.47,56.23,56.3,107435.0,53.9502,54.0076,53.7781,53.845,107435.0
2020-06-01 10:40:00,56.3,56.4,56.02,56.09,130239.0,53.845,53.9406,53.5772,53.6442,130239.0
2020-06-01 10:50:00,56.07,56.09,55.91,56.0,146913.0,53.625,53.6442,53.472,53.5581,146913.0
2020-06-01 11:00:00,56.01,56.04,55.65,55.7,105020.0,53.5677,53.5963,53.2234,53.2712,105020.0
2020-06-01 11:10:00,55.72,55.76,55.61,55.68,118054.0,53.2903,53.3286,53.1851,53.252,118054.0
2020-06-01 11:20:00,55.67,55.71,55.53,55.65,90098.0,53.2425,53.2807,53.1086,53.2234,90098.0
2020-06-01 11:30:00,55.65,55.76,55.6,55.74,74604.0,53.2234,53.3286,53.1755,53.3094,74604.0
2020-06-01 11:40:00,55.75,55.84,55.68,55.68,50049.0,53.319,53.4051,53.252,53.252,50049.0
2020-06-01 11:50:00,55.67,55.67,55.4,55.5,115867.0,53.2425,53.2425,52.9843,53.0799,115867.0
2020-06-01 12:00:00,55.5,55.69,55.45,55.65,59850.0,53.0799,53.2616,53.0321,53.2234,59850.0
2020-06-01 12:10:00,55.66,55.67,55.51,55.64,51786.0,53.2329,53.2425,53.0895,53.2138,51786.0
2020-06-01 12:20:00,55.63,55.67,55.52,55.53,70553.0,53.2042,53.2425,53.099,53.1086,70553.0
2020-06-01 12:30:00,55.53,55.64,55.49,55.49,65932.0,53.1086,53.2138,53.0703,53.0703,65932.0
2020-06-01 12:40:00,55.48,55.5,55.34,55.37,124652.0,53.0608,53.0799,52.9269,52.9556,124652.0
2020-06-01 12:50:00,55.36,55.4,55.31,55.35,72759.0,52.946,52.9843,52.8982,52.9364,72759.0
2020-06-01 13:00:00,55.38,55.64,55.37,55.56,77207.0,52.9651,53.2138,52.9556,53.1373,77207.0
2020-06-01 13:10:00,55.55,55.63,55.52,55.55,82988.0,53.1277,53.2042,53.099,53.1277,82988.0
2020-06-01 13:20:00,55.55,55.61,55.48,55.58,59416.0,53.1277,53.1851,53.0608,53.1564,59416.0
2020-06-01 13:30:00,55.57,55.62,55.51,55.57,49614.0,53.1468,53.1947,53.0895,53.1468,49614.0
2020-06-01 13:40:00,55.57,55.61,55.45,55.49,52861.0,53.1468,53.1851,53.0321,53.0703,52861.0
2020-06-01 13:50:00,55.5,55.56,55.28,55.39,136184.0,53.0799,53.1373,52.8695,52.9747,136184.0
2020-06-01 14:00:00,55.39,55.42,55.31,55.32,84683.0,52.9747,53.0034,52.8982,52.9077,84683.0
2020-06-01 14:10:00,55.32,55.4,55.19,55.37,87056.0,52.9077,52.9843,52.7834,52.9556,87056.0
2020-06-01 14:20:00,55.36,55.42,55.27,55.42,114371.0,52.946,53.0034,52.8599,53.0034,114371.0
2020-06-01 14:30:00,55.42,55.51,55.38,55.48,93431.0,53.0034,53.0895,52.9651,53.0608,93431.0
2020-06-01 14:40:00,55.48,55.64,55.46,55.63,88551.0,53.0608,53.2138,53.0416,53.2042,88551.0
2020-06-01 14:50:00,55.63,55.72,55.6,55.69,89848.0,53.2042,53.2903,53.1755,53.2616,89848.0
2020-06-01 15:00:00,55.69,55.74,55.59,55.68,103130.0,53.2616,53.3094,53.166,53.252,103130.0
2020-06-01 15:10:00,55.67,55.73,55.48,55.72,165353.0,53.2425,53.2999,53.0608,53.2903,165353.0
2020-06-01 15:20:00,55.72,55.77,55.62,55.77,89686.0,53.2903,53.3381,53.1947,53.3381,89686.0
2020-06-01 15:30:00,55.77,55.93,55.75,55.8,112887.0,53.3381,53.4911,53.319,53.3668,112887.0
2020-06-01 15:40:00,55.8,55.84,55.68,55.77,128716.0,53.3668,53.4051,53.252,53.3381,128716.0
2020-06-01 15:50:00,55.77,55.83,55.66,55.68,220324.0,53.3381,53.3955,53.2329,53.252,220324.0
2020-06-02 09:30:00,56.0,56.22,55.62,55.82,339339.0,53.5581,53.7685,53.1947,53.3859,339339.0
2020-06-02 09:40:00,55.82,55.86,55.48,55.66,133434.0,53.3859,53.4242,53.0608,53.2329,133434.0
2020-06-02 09:50:00,55.65,56.09,55.61,56.05,210988.0,53.2234,53.6442,53.1851,53.6059,210988.0
2020-06-02 10:00:00,56.06,56.14,55.9,56.02,122361.0,53.6155,53.692,53.4625,53.5772,122361.0
2020-06-02 10:10:00,56.01,56.07,55.72,55.82,133083.0,53.5677,53.625,53.2903,53.3859,133083.0
2020-06-02 10:20:00,55.82,56.0,55.81,55.93,108068.0,53.3859,53.5581,53.3764,53.4911,108068.0
2020-06-02 10:30:00,55.93,55.95,55.63,55.66,92682.0,53.4911,53.5103,53.2042,53.2329,92682.0
2020-06-02 10:40:00,55.65,55.66,55.19,55.22,91627.0,53.2234,53.2329,52.7834,52.8121,91627.0
2020-06-02 10:50:00,55.2,55.25,55.04,55.09,269357.0,52.793,52.8408,52.64,52.6878,269357.0
2020-06-02 11:00:00,55.09,55.11,54.75,54.79,248993.0,52.6878,52.7069,52.3626,52.4009,248993.0
2020-06-02 11:10:00,54.8,55.06,54.78,55.01,144707.0,52.4104,52.6591,52.3913,52.6113,144707.0
2020-06-02 11:20:00,55.02,55.26,55.0,55.08,174873.0,52.6208,52.8504,52.6017,52.6782,174873.0
2020-06-02 11:30:00,55.08,55.29,55.02,55.23,83815.0,52.6782,52.879,52.6208,52.8217,83815.0
2020-06-02 11:40:00,55.24,55.35,55.14,55.29,72525.0,52.8312,52.9364,52.7356,52.879,72525.0
2020-06-02 11:50:00,55.28,55.28,55.1,55.23,60850.0,52.8695,52.8695,52.6973,52.8217,60850.0
2020-06-02 12:00:00,55.23,55.31,55.21,55.27,41634.0,52.8217,52.8982,52.8025,52.8599,41634.0
2020-06-02 12:10:00,55.27,55.42,55.24,55.39,68135.0,52.8599,53.0034,52.8312,52.9747,68135.0
2020-06-02 12:20:00,55.39,55.49,55.37,55.4,65315.0,52.9747,53.0703,52.9556,52.9843,65315.0
2020-06-02 12:30:00,55.39,55.44,55.36,55.44,72895.0,52.9747,53.0225,52.946,53.0225,72895.0
2020-06-02 12:40:00,55.45,55.51,55.39,55.44,76980.0,53.0321,53.0895,52.9747,53.0225,76980.0
2020-06-02 12:50:00,55.43,55.46,55.34,55.35,42478.0,53.0129,53.0416,52.9269,52.9364,42478.0
2020-06-02 13:00:00,55.34,55.46,55.33,55.41,52912.0,52.9269,53.0416,52.9173,52.9938,52912.0
2020-06-02 13:10:00,55.41,55.46,55.28,55.42,129729.0,52.9938,53.0416,52.8695,53.0034,129729.0
2020-06-02 13:20:00,55.42,55.44,55.36,55.39,47331.0,53.0034,53.0225,52.946,52.9747,47331.0
2020-06-02 13:30:00,55.41,55.57,55.36,55.54,71450.0,52.9938,53.1468,52.946,53.1181,71450.0
2020-06-02 13:40:00,55.53,55.56,55.43,55.46,71583.0,53.1086,53.1373,53.0129,53.0416,71583.0
2020-06-02 13:50:00,55.44,55.48,55.37,55.43,41663.0,53.0225,53.0608,52.9556,53.0129,41663.0
2020-06-02 14:00:00,55.44,55.55,55.39,55.44,72953.0,53.0225,53.1277,52.9747,53.0225,72953.0
2020-06-02 14:10:00,55.45,55.54,55.41,55.53,75169.0,53.0321,53.1181,52.9938,53.1086,75169.0
2020-06-02 14:20:00,55.52,55.55,55.38,55.43,73524.0,53.099,53.1277,52.9651,53.0129,73524.0
2020-06-02 14:30:00,55.43,55.44,55.23,55.29,86889.0,53.0129,53.0225,52.8217,52.879,86889.0
2020-06-02 14:40:00,55.3,55.56,55.29,55.56,48347.0,52.8886,53.1373,52.879,53.1373,48347.0
2020-06-02 14:50:00,55.57,55.58,55.45,55.47,59785.0,53.1468,53.1564,53.0321,53.0512,59785.0
2020-06-02 15:00:00,55.48,55.55,55.23,55.26,214404.0,53.0608,53.1277,52.8217,52.8504,214404.0
2020-06-02 15:10:00,55.25,55.36,55.23,55.27,87258.0,52.8408,52.946,52.8217,52.8599,87258.0
2020-06-02 15:20:00,55.26,55.33,55.09,55.1,175228.0,52.8504,52.9173,52.6878,52.6973,175228.0
2020-06-02 15:30:00,55.09,55.35,55.07,55.31,177441.0,52.6878,52.9364,52.6686,52.8982,177441.0
2020-06-02 15:40:00,55.31,55.34,55.21,55.25,271857.0,52.8982,52.9269,52.8025,52.8408,271857.0
2020-06-02 15:50:00,55.25,55.83,55.25,55.8,714102.0,52.8408,53.3955,52.8408,53.3668,714102.0
2020-06-03 09:30:00,56.6,57.27,56.41,56.83,631030.0,54.1319,54.7727,53.9502,54.3519,631030.0
2020-06-03 09:40:00,56.82,57.6,56.76,57.42,370826.0,54.3423,55.0883,54.2849,54.9162,370826.0
2020-06-03 09:50:00,57.44,57.55,57.12,57.32,125439.0,54.9353,55.0405,54.6293,54.8205,125439.0
2020-06-03 10:00:00,57.33,57.54,57.16,57.19,138028.0,54.8301,55.0309,54.6675,54.6962,138028.0
2020-06-03 10:10:00,57.18,57.4,57.16,57.26,138702.0,54.6866,54.897,54.6675,54.7631,138702.0
2020-06-03 10:20:00,57.28,57.68,57.08,57.51,152096.0,54.7823,55.1648,54.591,55.0022,152096.0
2020-06-03 10:30:00,57.51,57.51,57.26,57.34,113019.0,55.0022,55.0022,54.7631,54.8397,113019.0
2020-06-03 10:40:00,57.35,57.52,57.22,57.5,188210.0,54.8492,55.0118,54.7249,54.9927,188210.0
2020-06-03 10:50:00,57.49,57.78,57.42,57.61,132185.0,54.9831,55.2605,54.9162,55.0979,132185.0
2020-06-03 11:00:00,57.64,57.77,57.51,57.53,66690.0,55.1266,55.2509,55.0022,55.0214,66690.0
2020-06-03 11:10:00,57.52,57.73,57.49,57.5,87256.0,55.0118,55.2127,54.9831,54.9927,87256.0
2020-06-03 11:20:00,57.51,57.67,57.38,57.61,75844.0,55.0022,55.1553,54.8779,55.0979,75844.0
2020-06-03 11:30:00,57.6,57.69,57.44,57.68,70310.0,55.0883,55.1744,54.9353,55.1648,70310.0
2020-06-03 11:40:00,57.68,57.71,57.29,57.37,85093.0,55.1648,55.1935,54.7918,54.8684,85093.0
2020-06-03 11:50:00,57.38,57.39,57.09,57.21,129642.0,54.8779,54.8875,54.6006,54.7153,129642.0
2020-06-03 12:00:00,57.2,57.41,57.14,57.16,142969.0,54.7058,54.9066,54.6484,54.6675,142969.0
2020-06-03 12:10:00,57.17,57.3,57.1,57.3,168666.0,54.6771,54.8014,54.6101,54.8014,168666.0
2020-06-03 12:20:00,57.32,57.45,57.24,57.45,111039.0,54.8205,54.9449,54.744,54.9449,111039.0
2020-06-03 12:30:00,57.45,57.47,57.28,57.35,108585.0,54.9449,54.964,54.7823,54.8492,108585.0
2020-06-03 12:40:00,57.35,57.39,57.22,57.36,46224.0,54.8492,54.8875,54.7249,54.8588,46224.0
2020-06-03 12:50:00,57.36,57.48,57.23,57.32,68930.0,54.8588,54.9736,54.7345,54.8205,68930.0
2020-06-03 13:00:00,57.31,57.69,57.31,57.65,108135.0,54.811,55.1744,54.811,55.1361,108135.0
2020-06-03 13:10:00,57.65,57.85,57.58,57.85,131003.0,55.1361,55.3274,55.0692,55.3274,131003.0
2020-06-03 13:20:00,57.85,57.98,57.84,57.94,131724.0,55.3274,55.4518,55.3179,55.4135,131724.0
2020-06-03 13:30:00,57.94,57.94,57.73,57.8,79825.0,55.4135,55.4135,55.2127,55.2796,79825.0
2020-06-03 13:40:00,57.8,57.91,57.77,57.8,94685.0,55.2796,55.3848,55.2509,55.2796,94685.0
2020-06-03 13:50:00,57.8,57.99,57.74,57.99,108055.0,55.2796,55.4613,55.2222,55.4613,108055.0
2020-06-03 14:00:00,57.99,58.15,57.97,58.14,184017.0,55.4613,55.6143,55.4422,55.6048,184017.0
2020-06-03 14:10:00,58.14,58.2,57.95,58.06,121715.0,55.6048,55.6622,55.4231,55.5283,121715.0
2020-06-03 14:20:00,58.06,58.14,58.0,58.13,88784.0,55.5283,55.6048,55.4709,55.5952,88784.0
2020-06-03 14:30:00,58.13,58.15,57.89,57.95,258102.0,55.5952,55.6143,55.3657,55.4231,258102.0
2020-06-03 14:40:00,57.93,57.96,57.86,57.91,96492.0,55.4039,55.4326,55.337,55.3848,96492.0
2020-06-03 14:50:00,57.9,57.98,57.87,57.91,100956.0,55.3752,55.4518,55.3465,55.3848,100956.0
2020-06-03 15:00:00,57.91,57.94,57.85,57.89,86660.0,55.3848,55.4135,55.3274,55.3657,86660.0
2020-06-03 15:10:00,57.89,58.04,57.89,58.04,130684.0,55.3657,55.5091,55.3657,55.5091,130684.0
2020-06-03 15:20:00,58.04,58.12,57.95,58.09,116734.0,55.5091,55.5856,55.4231,55.557,116734.0
2020-06-03 15:30:00,58.08,58.08,57.86,57.97,116923.0,55.5474,55.5474,55.337,55.4422,116923.0
2020-06-03 15:40:00,57.97,58.12,57.93,58.08,184842.0,55.4422,55.5856,55.4039,55.5474,184842.0
2020-06-03 15:50:00,58.08,58.25,57.76,57.8,611571.0,55.5474,55.71,55.2413,55.2796,611571.0
2020-06-04 09:30:00,57.16,57.6,57.1,57.27,347971.0,54.6675,55.0883,54.6101,54.7727,347971.0
2020-06-04 09:40:00,57.28,57.67,57.25,57.66,116243.0,54.7823,55.1553,54.7536,55.1457,116243.0
2020-06-04 09:50:00,57.66,57.97,57.58,57.9,138262.0,55.1457,55.4422,55.0692,55.3752,138262.0
2020-06-04 10:00:00,57.9,58.24,57.67,58.24,212394.0,55.3752,55.7004,55.1553,55.7004,212394.0
2020-06-04 10:10:00,58.22,58.7,58.08,58.7,199999.0,55.6813,56.1404,55.5474,56.1404,199999.0
2020-06-04 10:20:00,58.7,58.81,58.51,58.77,201678.0,56.1404,56.2456,55.9586,56.2073,201678.0
2020-06-04 10:30:00,58.82,59.07,58.73,58.94,254168.0,56.2551,56.4942,56.169,56.3699,254168.0
2020-06-04 10:40:00,58.96,59.05,58.83,58.99,148377.0,56.389,56.4751,56.2647,56.4177,148377.0
2020-06-04 10:50:00,58.99,59.17,58.89,59.1,171543.0,56.4177,56.5899,56.3221,56.5229,171543.0
2020-06-04 11:00:00,59.11,59.2,58.93,58.94,168258.0,56.5325,56.6186,56.3603,56.3699,168258.0
2020-06-04 11:10:00,58.94,58.97,58.34,58.5,213133.0,56.3699,56.3986,55.7961,55.9491,213133.0
2020-06-04 11:20:00,58.5,58.64,58.38,58.59,87708.0,55.9491,56.083,55.8343,56.0352,87708.0
2020-06-04 11:30:00,58.57,58.73,58.48,58.69,82866.0,56.016,56.169,55.9299,56.1308,82866.0
2020-06-04 11:40:00,58.7,58.73,58.45,58.49,314035.0,56.1404,56.169,55.9013,55.9395,314035.0
2020-06-04 11:50:00,58.48,58.58,58.36,58.39,98489.0,55.9299,56.0256,55.8152,55.8439,98489.0
2020-06-04 12:00:00,58.39,58.47,58.25,58.35,62782.0,55.8439,55.9204,55.71,55.8056,62782.0
2020-06-04 12:10:00,58.34,58.37,58.15,58.3,65944.0,55.7961,55.8247,55.6143,55.7578,65944.0
2020-06-04 12:20:00,58.3,58.39,58.23,58.24,138526.0,55.7578,55.8439,55.6908,55.7004,138526.0
2020-06-04 12:30:00,58.23,58.28,58.01,58.02,107259.0,55.6908,55.7387,55.4804,55.49,107259.0
2020-06-04 12:40:00,58.01,58.05,57.85,57.94,205433.0,55.4804,55.5187,55.3274,55.4135,205433.0
2020-06-04 12:50:00,57.95,57.99,57.8,57.82,71109.0,55.4231,55.4613,55.2796,55.2987,71109.0
2020-06-04 13:00:00,57.84,57.95,57.75,57.94,112160.0,55.3179,55.4231,55.2318,55.4135,112160.0
2020-06-04 13:10:00,57.93,57.98,57.84,57.92,57171.0,55.4039,55.4518,55.3179,55.3944,57171.0
2020-06-04 13:20:00,57.91,57.99,57.85,57.94,70661.0,55.3848,55.4613,55.3274,55.4135,70661.0
2020-06-04 13:30:00,57.96,58.19,57.93,58.19,90963.0,55.4326,55.6526,55.4039,55.6526,90963.0
2020-06-04 13:40:00,58.18,58.49,58.16,58.46,144935.0,55.643,55.9395,55.6239,55.9108,144935.0
2020-06-04 13:50:00,58.44,58.48,58.31,58.44,74559.0,55.8917,55.9299,55.7674,55.8917,74559.0
2020-06-04 14:00:00,58.44,58.54,58.28,58.36,62273.0,55.8917,55.9873,55.7387,55.8152,62273.0
2020-06-04 14:10:00,58.37,58.49,58.33,58.33,59962.0,55.8247,55.9395,55.7865,55.7865,59962.0
2020-06-04 14:20:00,58.33,58.43,58.24,58.4,86746.0,55.7865,55.8821,55.7004,55.8534,86746.0
2020-06-04 14:30:00,58.41,58.42,58.2,58.3,78354.0,55.863,55.8726,55.6622,55.7578,78354.0
2020-06-04 14:40:00,58.29,58.32,58.14,58.26,77546.0,55.7482,55.7769,55.6048,55.7195,77546.0
2020-06-04 14:50:00,58.25,58.46,58.05,58.07,94240.0,55.71,55.9108,55.5187,55.5378,94240.0
2020-06-04 15:00:00,58.05,58.22,57.85,57.91,80704.0,55.5187,55.6813,55.3274,55.3848,80704.0
2020-06-04 15:10:00,57.92,57.94,57.62,57.89,105507.0,55.3944,55.4135,55.1074,55.3657,105507.0
2020-06-04 15:20:00,57.89,58.06,57.8,57.85,88719.0,55.3657,55.5283,55.2796,55.3274,88719.0
2020-06-04 15:30:00,57.86,58.08,57.82,57.9,109402.0,55.337,55.5474,55.2987,55.3752,109402.0
2020-06-04 15:40:00,57.88,58.06,57.85,58.03,111225.0,55.3561,55.5283,55.3274,55.4996,111225.0
2020-06-04 15:50:00,58.06,58.17,57.75,58.13,536223.0,55.5283,55.6335,55.2318,55.5952,536223.0
2020-06-05 09:30:00,59.71,61.0,59.62,60.62,636607.0,57.1063,58.3401,57.0202,57.9766,636607.0
2020-06-05 09:40:00,60.61,61.11,60.5,60.94,290003.0,57.9671,58.4453,57.8619,58.2827,290003.0
2020-06-05 09:50:00,60.91,60.97,60.14,60.18,311275.0,58.254,58.3114,57.5176,57.5558,311275.0
2020-06-05 10:00:00,60.2,60.46,60.12,60.4,190981.0,57.5749,57.8236,57.4984,57.7662,190981.0
2020-06-05 10:10:00,60.41,60.49,60.02,60.12,168663.0,57.7758,57.8523,57.4028,57.4984,168663.0
2020-06-05 10:20:00,60.14,60.16,59.92,59.97,180066.0,57.5176,57.5367,57.3072,57.355,180066.0
2020-06-05 10:30:00,59.94,60.12,59.87,60.08,132414.0,57.3263,57.4984,57.2593,57.4602,132414.0
2020-06-05 10:40:00,60.05,60.34,59.99,60.3,83999.0,57.4315,57.7088,57.3741,57.6706,83999.0
2020-06-05 10:50:00,60.31,60.48,60.23,60.41,146106.0,57.6802,57.8427,57.6036,57.7758,146106.0
2020-06-05 11:00:00,60.42,60.53,60.37,60.43,241503.0,57.7854,57.8906,57.7375,57.7949,241503.0
2020-06-05 11:10:00,60.44,60.54,60.07,60.25,174610.0,57.8045,57.9001,57.4506,57.6228,174610.0
2020-06-05 11:20:00,60.25,60.67,60.2,60.6,109889.0,57.6228,58.0245,57.5749,57.9575,109889.0
2020-06-05 11:30:00,60.6,60.7,60.24,60.33,103682.0,57.9575,58.0531,57.6132,57.6993,103682.0
2020-06-05 11:40:00,60.32,60.51,60.3,60.5,63125.0,57.6897,57.8714,57.6706,57.8619,63125.0
2020-06-05 11:50:00,60.48,60.55,60.34,60.39,125844.0,57.8427,57.9097,57.7088,57.7567,125844.0
2020-06-05 12:00:00,60.39,60.39,60.22,60.23,86404.0,57.7567,57.7567,57.5941,57.6036,86404.0
2020-06-05 12:10:00,60.25,60.36,60.17,60.23,70450.0,57.6228,57.728,57.5463,57.6036,70450.0
2020-06-05 12:20:00,60.23,60.53,60.23,60.53,118160.0,57.6036,57.8906,57.6036,57.8906,118160.0
2020-06-05 12:30:00,60.52,60.76,60.51,60.73,84578.0,57.881,58.1105,57.8714,58.0818,84578.0
2020-06-05 12:40:00,60.72,60.74,60.55,60.6,62991.0,58.0723,58.0914,57.9097,57.9575,62991.0
2020-06-05 12:50:00,60.6,60.6,60.43,60.55,58876.0,57.9575,57.9575,57.7949,57.9097,58876.0
2020-06-05 13:00:00,60.55,60.59,60.38,60.43,50631.0,57.9097,57.9479,57.7471,57.7949,50631.0
2020-06-05 13:10:00,60.44,60.5,60.4,60.48,44282.0,57.8045,57.8619,57.7662,57.8427,44282.0
2020-06-05 13:20:00,60.49,60.6,60.46,60.59,53165.0,57.8523,57.9575,57.8236,57.9479,53165.0
2020-06-05 13:30:00,60.59,60.64,60.44,60.48,54645.0,57.9479,57.9958,57.8045,57.8427,54645.0
2020-06-05 13:40:00,60.46,60.57,60.43,60.49,74817.0,57.8236,57.9288,57.7949,57.8523,74817.0
2020-06-05 13:50:00,60.49,60.51,60.35,60.41,64352.0,57.8523,57.8714,57.7184,57.7758,64352.0
2020-06-05 14:00:00,60.4,60.53,60.36,60.4,84968.0,57.7662,57.8906,57.728,57.7662,84968.0
2020-06-05 14:10:00,60.41,60.51,60.37,60.43,58620.0,57.7758,57.8714,57.7375,57.7949,58620.0
2020-06-05 14:20:00,60.43,60.5,60.37,60.47,131056.0,57.7949,57.8619,57.7375,57.8332,131056.0
2020-06-05 14:30:00,60.47,60.69,60.3,60.69,115172.0,57.8332,58.0436,57.6706,58.0436,115172.0
2020-06-05 14:40:00,60.7,60.82,60.6,60.62,99787.0,58.0531,58.1679,57.9575,57.9766,99787.0
2020-06-05 14:50:00,60.63,60.7,60.55,60.58,125468.0,57.9862,58.0531,57.9097,57.9384,125468.0
2020-06-05 15:00:00,60.59,60.71,60.46,60.5,117745.0,57.9479,58.0627,57.8236,57.8619,117745.0
2020-06-05 15:10:00,60.51,60.52,60.26,60.4,126951.0,57.8714,57.881,57.6323,57.7662,126951.0
2020-06-05 15:20:00,60.4,60.51,60.31,60.45,113044.0,57.7662,57.8714,57.6802,57.814,113044.0
2020-06-05 15:30:00,60.46,60.49,60.34,60.35,141827.0,57.8236,57.8523,57.7088,57.7184,141827.0
2020-06-05 15:40:00,60.34,60.41,60.08,60.22,195371.0,57.7088,57.7758,57.4602,57.5941,195371.0
2020-06-05 15:50:00,60.23,60.32,60.03,60.19,562012.0,57.6036,57.6897,57.4124,57.5654,562012.0
2020-06-08 09:30:00,59.93,60.47,59.54,60.39,474860.0,57.3167,57.8332,56.9437,57.7567,474860.0
2020-06-08 09:40:00,60.38,60.4,59.56,59.56,186766.0,57.7471,57.7662,56.9629,56.9629,186766.0
2020-06-08 09:50:00,59.55,59.89,59.42,59.57,171431.0,56.9533,57.2785,56.829,56.9724,171431.0
2020-06-08 10:00:00,59.58,59.59,59.27,59.47,198425.0,56.982,56.9915,56.6855,56.8768,198425.0
2020-06-08 10:10:00,59.45,59.65,59.15,59.2,95757.0,56.8577,57.0489,56.5707,56.6186,95757.0
2020-06-08 10:20:00,59.19,59.49,59.09,59.49,130689.0,56.609,56.8959,56.5133,56.8959,130689.0
2020-06-08 10:30:00,59.48,59.57,59.26,59.55,137843.0,56.8863,56.9724,56.6759,56.9533,137843.0
2020-06-08 10:40:00,59.55,59.75,59.5,59.71,94238.0,56.9533,57.1446,56.9055,57.1063,94238.0
2020-06-08 10:50:00,59.71,59.82,59.44,59.62,96797.0,57.1063,57.2115,56.8481,57.0202,96797.0
2020-06-08 11:00:00,59.64,59.7,59.47,59.58,74874.0,57.0394,57.0967,56.8768,56.982,74874.0
2020-06-08 11:10:00,59.58,59.97,59.57,59.89,136495.0,56.982,57.355,56.9724,57.2785,136495.0
2020-06-08 11:20:00,59.9,59.99,59.52,59.54,108603.0,57.288,57.3741,56.9246,56.9437,108603.0
2020-06-08 11:30:00,59.55,59.63,59.48,59.52,45282.0,56.9533,57.0298,56.8863,56.9246,45282.0
2020-06-08 11:40:00,59.53,59.54,59.33,59.47,63759.0,56.9342,56.9437,56.7429,56.8768,63759.0
2020-06-08 11:50:00,59.46,59.67,59.4,59.58,93491.0,56.8672,57.0681,56.8098,56.982,93491.0
2020-06-08 12:00:00,59.58,59.64,59.49,59.63,38177.0,56.982,57.0394,56.8959,57.0298,38177.0
2020-06-08 12:10:00,59.63,59.69,59.43,59.55,59118.0,57.0298,57.0872,56.8385,56.9533,59118.0
2020-06-08 12:20:00,59.55,59.61,59.5,59.51,34769.0,56.9533,57.0107,56.9055,56.915,34769.0
2020-06-08 12:30:00,59.51,59.63,59.5,59.57,34680.0,56.915,57.0298,56.9055,56.9724,34680.0
2020-06-08 12:40:00,59.57,59.65,59.53,59.6,44317.0,56.9724,57.0489,56.9342,57.0011,44317.0
2020-06-08 12:50:00,59.61,59.65,59.48,59.52,37295.0,57.0107,57.0489,56.8863,56.9246,37295.0
2020-06-08 13:00:00,59.52,59.56,59.37,59.38,51192.0,56.9246,56.9629,56.7811,56.7907,51192.0
2020-06-08 13:10:00,59.38,59.47,59.35,59.39,50811.0,56.7907,56.8768,56.762,56.8003,50811.0
2020-06-08 13:20:00,59.39,59.5,59.38,59.42,45980.0,56.8003,56.9055,56.7907,56.829,45980.0
2020-06-08 13:30:00,59.41,59.56,59.36,59.5,63671.0,56.8194,56.9629,56.7716,56.9055,63671.0
2020-06-08 13:40:00,59.51,59.55,59.41,59.46,38579.0,56.915,56.9533,56.8194,56.8672,38579.0
2020-06-08 13:50:00,59.46,59.5,59.41,59.44,53658.0,56.8672,56.9055,56.8194,56.8481,53658.0
2020-06-08 14:00:00,59.44,59.56,59.42,59.55,59172.0,56.8481,56.9629,56.829,56.9533,59172.0
2020-06-08 14:10:00,59.59,59.7,59.55,59.69,67329.0,56.9915,57.0967,56.9533,57.0872,67329.0
2020-06-08 14:20:00,59.69,59.82,59.68,59.8,43764.0,57.0872,57.2115,57.0776,57.1924,43764.0
2020-06-08 14:30:00,59.79,59.84,59.64,59.78,45381.0,57.1828,57.2306,57.0394,57.1733,45381.0
2020-06-08 14:40:00,59.78,59.8,59.64,59.68,52128.0,57.1733,57.1924,57.0394,57.0776,52128.0
2020-06-08 14:50:00,59.69,59.71,59.62,59.62,37465.0,57.0872,57.1063,57.0202,57.0202,37465.0
2020-06-08 15:00:00,59.62,59.63,59.48,59.52,55398.0,57.0202,57.0298,56.8863,56.9246,55398.0
2020-06-08 15:10:00,59.54,59.64,59.5,59.64,42730.0,56.9437,57.0394,56.9055,57.0394,42730.0
2020-06-08 15:20:00,59.65,59.81,59.64,59.79,83870.0,57.0489,57.202,57.0394,57.1828,83870.0
2020-06-08 15:30:00,59.79,59.84,59.71,59.75,76171.0,57.1828,57.2306,57.1063,57.1446,76171.0
2020-06-08 15:40:00,59.75,59.85,59.73,59.83,108884.0,57.1446,57.2402,57.1254,57.2211,108884.0
2020-06-08 15:50:00,59.84,59.95,59.8,59.89,299193.0,57.2306,57.3358,57.1924,57.2785,299193.0
2020-06-09 09:30:00,59.16,59.39,58.96,59.26,303135.0,56.5803,56.8003,56.389,56.6759,303135.0
2020-06-09 09:40:00,59.24,59.68,59.21,59.47,127409.0,56.6568,57.0776,56.6281,56.8768,127409.0
2020-06-09 09:50:00,59.44,60.23,59.43,60.06,220356.0,56.8481,57.6036,56.8385,57.4411,220356.0
2020-06-09 10:00:00,60.02,60.08,59.57,59.63,134888.0,57.4028,57.4602,56.9724,57.0298,134888.0
2020-06-09 10:10:00,59.66,59.89,59.48,59.88,59982.0,57.0585,57.2785,56.8863,57.2689,59982.0
2020-06-09 10:20:00,59.88,59.96,59.56,59.58,70425.0,57.2689,57.3454,56.9629,56.982,70425.0
2020-06-09 10:30:00,59.58,59.94,59.52,59.92,74874.0,56.982,57.3263,56.9246,57.3072,74874.0
2020-06-09 10:40:00,59.93,60.09,59.89,60.06,89692.0,57.3167,57.4697,57.2785,57.4411,89692.0
2020-06-09 10:50:00,60.05,60.26,60.01,60.16,75227.0,57.4315,57.6323,57.3932,57.5367,75227.0
2020-06-09 11:00:00,60.16,60.25,60.04,60.04,94508.0,57.5367,57.6228,57.4219,57.4219,94508.0
2020-06-09 11:10:00,60.05,60.08,59.82,59.98,82924.0,57.4315,57.4602,57.2115,57.3645,82924.0
2020-06-09 11:20:00,59.97,60.02,59.91,60.0,65975.0,57.355,57.4028,57.2976,57.3837,65975.0
2020-06-09 11:30:00,59.98,60.03,59.76,59.79,90592.0,57.3645,57.4124,57.1541,57.1828,90592.0
2020-06-09 11:40:00,59.8,59.8,59.67,59.68,43860.0,57.1924,57.1924,57.0681,57.0776,43860.0
2020-06-09 11:50:00,59.69,59.75,59.65,59.72,51984.0,57.0872,57.1446,57.0489,57.1159,51984.0
2020-06-09 12:00:00,59.71,59.82,59.68,59.82,58894.0,57.1063,57.2115,57.0776,57.2115,58894.0
2020-06-09 12:10:00,59.83,59.91,59.78,59.9,44701.0,57.2211,57.2976,57.1733,57.288,44701.0
2020-06-09 12:20:00,59.9,59.99,59.76,59.81,57040.0,57.288,57.3741,57.1541,57.202,57040.0
2020-06-09 12:30:00,59.81,59.98,59.69,59.97,41929.0,57.202,57.3645,57.0872,57.355,41929.0
2020-06-09 12:40:00,59.96,60.08,59.92,60.07,63129.0,57.3454,57.4602,57.3072,57.4506,63129.0
2020-06-09 12:50:00,60.08,60.18,60.07,60.11,66005.0,57.4602,57.5558,57.4506,57.4889,66005.0
2020-06-09 13:00:00,60.11,60.25,60.05,60.11,71717.0,57.4889,57.6228,57.4315,57.4889,71717.0
2020-06-09 13:10:00,60.1,60.12,60.04,60.07,36377.0,57.4793,57.4984,57.4219,57.4506,36377.0
2020-06-09 13:20:00,60.08,60.26,60.07,60.14,138850.0,57.4602,57.6323,57.4506,57.5176,138850.0
2020-06-09 13:30:00,60.13,60.14,60.03,60.05,42910.0,57.508,57.5176,57.4124,57.4315,42910.0
2020-06-09 13:40:00,60.05,60.14,60.02,60.04,38744.0,57.4315,57.5176,57.4028,57.4219,38744.0
2020-06-09 13:50:00,60.04,60.11,60.0,60.05,35789.0,57.4219,57.4889,57.3837,57.4315,35789.0
2020-06-09 14:00:00,60.05,60.1,59.89,59.91,55112.0,57.4315,57.4793,57.2785,57.2976,55112.0
2020-06-09 14:10:00,59.91,59.98,59.84,59.85,39892.0,57.2976,57.3645,57.2306,57.2402,39892.0
2020-06-09 14:20:00,59.83,59.9,59.73,59.88,33878.0,57.2211,57.288,57.1254,57.2689,33878.0
2020-06-09 14:30:00,59.85,60.04,59.84,60.02,44550.0,57.2402,57.4219,57.2306,57.4028,44550.0
2020-06-09 14:40:00,60.01,60.11,59.93,60.09,56038.0,57.3932,57.4889,57.3167,57.4697,56038.0
2020-06-09 14:50:00,60.09,60.14,59.98,60.09,41730.0,57.4697,57.5176,57.3645,57.4697,41730.0
2020-06-09 15:00:00,60.09,60.15,60.03,60.14,52062.0,57.4697,57.5271,57.4124,57.5176,52062.0
2020-06-09 15:10:00,60.14,60.2,60.07,60.19,95538.0,57.5176,57.5749,57.4506,57.5654,95538.0
2020-06-09 15:20:00,60.18,60.2,60.08,60.2,45013.0,57.5558,57.5749,57.4602,57.5749,45013.0
2020-06-09 15:30:00,60.2,60.23,60.01,60.13,58896.0,57.5749,57.6036,57.3932,57.508,58896.0
2020-06-09 15:40:00,60.13,60.24,59.94,60.0,113968.0,57.508,57.6132,57.3263,57.3837,113968.0
2020-06-09 15:50:00,60.0,60.17,59.75,59.75,647949.0,57.3837,57.5463,57.1446,57.1446,647949.0
2020-06-10 09:30:00,60.15,60.49,59.87,59.92,260571.0,57.5271,57.8523,57.2593,57.3072,260571.0
2020-06-10 09:40:00,59.89,59.96,59.46,59.66,106601.0,57.2785,57.3454,56.8672,57.0585,106601.0
2020-06-10 09:50:00,59.68,60.08,59.62,60.05,107600.0,57.0776,57.4602,57.0202,57.4315,107600.0
2020-06-10 10:00:00,60.08,60.29,59.97,60.28,75292.0,57.4602,57.661,57.355,57.6515,75292.0
2020-06-10 10:10:00,60.28,60.29,60.0,60.02,110433.0,57.6515,57.661,57.3837,57.4028,110433.0
2020-06-10 10:20:00,60.02,60.19,59.99,60.07,153753.0,57.4028,57.5654,57.3741,57.4506,153753.0
2020-06-10 10:30:00,60.09,60.24,59.88,59.95,85917.0,57.4697,57.6132,57.2689,57.3358,85917.0
2020-06-10 10:40:00,59.98,60.05,59.73,59.74,67868.0,57.3645,57.4315,57.1254,57.135,67868.0
2020-06-10 10:50:00,59.74,59.81,59.58,59.65,60701.0,57.135,57.202,56.982,57.0489,60701.0
2020-06-10 11:00:00,59.65,59.82,59.64,59.74,72050.0,57.0489,57.2115,57.0394,57.135,72050.0
2020-06-10 11:10:00,59.74,59.85,59.66,59.83,46535.0,57.135,57.2402,57.0585,57.2211,46535.0
2020-06-10 11:20:00,59.81,59.93,59.8,59.87,68330.0,57.202,57.3167,57.1924,57.2593,68330.0
2020-06-10 11:30:00,59.88,60.01,59.79,59.99,65044.0,57.2689,57.3932,57.1828,57.3741,65044.0
2020-06-10 11:40:00,59.98,60.04,59.85,59.92,56660.0,57.3645,57.4219,57.2402,57.3072,56660.0
2020-06-10 11:50:00,59.96,60.13,59.92,60.11,64248.0,57.3454,57.508,57.3072,57.4889,64248.0
2020-06-10 12:00:00,60.12,60.17,59.96,60.02,64597.0,57.4984,57.5463,57.3454,57.4028,64597.0
2020-06-10 12:10:00,60.04,60.15,60.01,60.15,53157.0,57.4219,57.5271,57.3932,57.5271,53157.0
2020-06-10 12:20:00,60.15,60.19,60.06,60.1,50263.0,57.5271,57.5654,57.4411,57.4793,50263.0
2020-06-10 12:30:00,60.08,60.08,59.96,60.01,37575.0,57.4602,57.4602,57.3454,57.3932,37575.0
2020-06-10 12:40:00,60.0,60.05,59.89,59.9,32801.0,57.3837,57.4315,57.2785,57.288,32801.0
2020-06-10 12:50:00,59.9,59.97,59.87,59.89,29146.0,57.288,57.355,57.2593,57.2785,29146.0
2020-06-10 13:00:00,59.89,59.9,59.73,59.85,31511.0,57.2785,57.288,57.1254,57.2402,31511.0
2020-06-10 13:10:00,59.85,59.9,59.77,59.86,29977.0,57.2402,57.288,57.1637,57.2498,29977.0
2020-06-10 13:20:00,59.85,59.89,59.81,59.82,24132.0,57.2402,57.2785,57.202,57.2115,24132.0
2020-06-10 13:30:00,59.8,59.86,59.74,59.79,44984.0,57.1924,57.2498,57.135,57.1828,44984.0
2020-06-10 13:40:00,59.8,59.9,59.77,59.87,42029.0,57.1924,57.288,57.1637,57.2593,42029.0
2020-06-10 13:50:00,59.86,59.98,59.84,59.93,37367.0,57.2498,57.3645,57.2306,57.3167,37367.0
2020-06-10 14:00:00,59.91,60.33,59.69,60.22,100036.0,57.2976,57.6993,57.0872,57.5941,100036.0
2020-06-10 14:10:00,60.21,60.57,60.21,60.5,102657.0,57.5845,57.9288,57.5845,57.8619,102657.0
2020-06-10 14:20:00,60.49,60.56,60.25,60.49,92937.0,57.8523,57.9192,57.6228,57.8523,92937.0
2020-06-10 14:30:00,60.52,60.52,60.25,60.25,81200.0,57.881,57.881,57.6228,57.6228,81200.0
2020-06-10 14:40:00,60.24,60.39,60.06,60.19,110293.0,57.6132,57.7567,57.4411,57.5654,110293.0
2020-06-10 14:50:00,60.19,60.26,59.87,60.03,78674.0,57.5654,57.6323,57.2593,57.4124,78674.0
2020-06-10 15:00:00,60.03,60.21,59.82,60.21,117428.0,57.4124,57.5845,57.2115,57.5845,117428.0
2020-06-10 15:10:00,60.2,60.31,60.1,60.31,70095.0,57.5749,57.6802,57.4793,57.6802,70095.0
2020-06-10 15:20:00,60.29,60.47,60.14,60.45,76869.0,57.661,57.8332,57.5176,57.814,76869.0
2020-06-10 15:30:00,60.47,60.51,60.3,60.41,82068.0,57.8332,57.8714,57.6706,57.7758,82068.0
2020-06-10 15:40:00,60.4,60.4,59.98,60.12,85512.0,57.7662,57.7662,57.3645,57.4984,85512.0
2020-06-10 15:50:00,60.11,60.22,59.83,59.83,283926.0,57.4889,57.5941,57.2211,57.2211,283926.0
2020-06-11 09:30:00,58.62,58.62,57.64,57.77,358505.0,56.0638,56.0638,55.1266,55.2509,358505.0
2020-06-11 09:40:00,57.75,57.96,57.37,57.84,175983.0,55.2318,55.4326,54.8684,55.3179,175983.0
2020-06-11 09:50:00,57.81,58.24,57.67,58.23,144015.0,55.2892,55.7004,55.1553,55.6908,144015.0
2020-06-11 10:00:00,58.25,58.27,57.79,58.0,120960.0,55.71,55.7291,55.27,55.4709,120960.0
2020-06-11 10:10:00,57.98,58.55,57.97,58.46,84039.0,55.4518,55.9969,55.4422,55.9108,84039.0
2020-06-11 10:20:00,58.46,58.56,58.16,58.19,77530.0,55.9108,56.0065,55.6239,55.6526,77530.0
2020-06-11 10:30:00,58.15,58.59,58.12,58.47,74691.0,55.6143,56.0352,55.5856,55.9204,74691.0
2020-06-11 10:40:00,58.48,58.51,57.94,57.95,103764.0,55.9299,55.9586,55.4135,55.4231,103764.0
2020-06-11 10:50:00,57.95,58.03,57.59,57.67,133770.0,55.4231,55.4996,55.0788,55.1553,133770.0
2020-06-11 11:00:00,57.65,57.68,57.38,57.49,188386.0,55.1361,55.1648,54.8779,54.9831,188386.0
2020-06-11 11:10:00,57.48,57.6,57.41,57.54,123536.0,54.9736,55.0883,54.9066,55.0309,123536.0
2020-06-11 11:20:00,57.52,57.56,57.3,57.37,134817.0,55.0118,55.0501,54.8014,54.8684,134817.0
2020-06-11 11:30:00,57.37,57.47,57.26,57.35,157135.0,54.8684,54.964,54.7631,54.8492,157135.0
2020-06-11 11:40:00,57.35,57.46,57.22,57.3,110392.0,54.8492,54.9544,54.7249,54.8014,110392.0
2020-06-11 11:50:00,57.29,57.39,57.14,57.32,126694.0,54.7918,54.8875,54.6484,54.8205,126694.0
2020-06-11 12:00:00,57.32,57.37,57.08,57.19,114963.0,54.8205,54.8684,54.591,54.6962,114963.0
2020-06-11 12:10:00,57.2,57.25,56.92,56.99,127518.0,54.7058,54.7536,54.438,54.5049,127518.0
2020-06-11 12:20:00,57.0,57.15,56.78,56.94,159926.0,54.5145,54.6579,54.3041,54.4571,159926.0
2020-06-11 12:30:00,56.93,57.26,56.92,57.11,103722.0,54.4475,54.7631,54.438,54.6197,103722.0
2020-06-11 12:40:00,57.12,57.18,56.65,56.68,131888.0,54.6293,54.6866,54.1797,54.2084,131888.0
2020-06-11 12:50:00,56.69,56.73,56.46,56.49,168981.0,54.218,54.2563,53.998,54.0267,168981.0
2020-06-11 13:00:00,56.5,56.84,56.48,56.65,118595.0,54.0363,54.3615,54.0172,54.1797,118595.0
2020-06-11 13:10:00,56.62,56.86,56.53,56.79,99297.0,54.1511,54.3806,54.065,54.3136,99297.0
2020-06-11 13:20:00,56.78,56.98,56.75,56.75,112388.0,54.3041,54.4954,54.2754,54.2754,112388.0
2020-06-11 13:30:00,56.75,56.87,56.55,56.57,110260.0,54.2754,54.3902,54.0841,54.1032,110260.0
2020-06-11 13:40:00,56.58,56.64,56.42,56.47,93372.0,54.1128,54.1702,53.9598,54.0076,93372.0
2020-06-11 13:50:00,56.45,56.63,56.41,56.48,77870.0,53.9885,54.1606,53.9502,54.0172,77870.0
2020-06-11 14:00:00,56.48,56.5,56.2,56.21,132533.0,54.0172,54.0363,53.7494,53.7589,132533.0
2020-06-11 14:10:00,56.19,56.29,56.03,56.13,143843.0,53.7398,53.8354,53.5868,53.6824,143843.0
2020-06-11 14:20:00,56.11,56.53,56.07,56.38,167285.0,53.6633,54.065,53.625,53.9215,167285.0
2020-06-11 14:30:00,56.41,56.43,56.02,56.06,221545.0,53.9502,53.9693,53.5772,53.6155,221545.0
2020-06-11 14:40:00,56.05,56.13,55.83,55.86,195463.0,53.6059,53.6824,53.3955,53.4242,195463.0
2020-06-11 14:50:00,55.89,55.97,55.62,55.74,246170.0,53.4529,53.5294,53.1947,53.3094,246170.0
2020-06-11 15:00:00,55.73,56.11,55.57,56.06,201857.0,53.2999,53.6633,53.1468,53.6155,201857.0
2020-06-11 15:10:00,56.04,56.16,55.76,55.9,176108.0,53.5963,53.7111,53.3286,53.4625,176108.0
2020-06-11 15:20:00,55.92,55.96,55.47,55.62,262563.0,53.4816,53.5198,53.0512,53.1947,262563.0
2020-06-11 15:30:00,55.6,55.76,55.43,55.56,279528.0,53.1755,53.3286,53.0129,53.1373,279528.0
2020-06-11 15:40:00,55.55,56.09,55.53,55.76,282956.0,53.1277,53.6442,53.1086,53.3286,282956.0
2020-06-11 15:50:00,55.75,55.75,55.35,55.37,798476.0,53.319,53.319,52.9364,52.9556,798476.0
2020-06-12 09:30:00,57.47,58.01,57.25,57.54,494722.0,54.964,55.4804,54.7536,55.0309,494722.0
2020-06-12 09:40:00,57.52,57.96,57.47,57.61,189995.0,55.0118,55.4326,54.964,55.0979,189995.0
2020-06-12 09:50:00,57.61,57.64,57.32,57.49,109264.0,55.0979,55.1266,54.8205,54.9831,109264.0
2020-06-12 10:00:00,57.5,57.68,57.32,57.34,132711.0,54.9927,55.1648,54.8205,54.8397,132711.0
2020-06-12 10:10:00,57.34,57.41,57.13,57.13,74877.0,54.8397,54.9066,54.6388,54.6388,74877.0
2020-06-12 10:20:00,57.14,57.36,56.97,57.0,92715.0,54.6484,54.8588,54.4858,54.5145,92715.0
2020-06-12 10:30:00,57.01,57.16,56.8,56.83,84754.0,54.524,54.6675,54.3232,54.3519,84754.0
2020-06-12 10:40:00,56.81,57.0,56.76,56.78,79633.0,54.3328,54.5145,54.2849,54.3041,79633.0
2020-06-12 10:50:00,56.76,56.76,56.39,56.43,148896.0,54.2849,54.2849,53.9311,53.9693,148896.0
2020-06-12 11:00:00,56.43,56.58,55.99,56.51,136164.0,53.9693,54.1128,53.5485,54.0459,136164.0
2020-06-12 11:10:00,56.55,56.56,55.92,55.94,138229.0,54.0841,54.0937,53.4816,53.5007,138229.0
2020-06-12 11:20:00,55.95,56.34,55.77,56.28,139502.0,53.5103,53.8833,53.3381,53.8259,139502.0
2020-06-12 11:30:00,56.28,56.86,56.13,56.76,142411.0,53.8259,54.3806,53.6824,54.2849,142411.0
2020-06-12 11:40:00,56.75,56.81,56.51,56.76,73952.0,54.2754,54.3328,54.0459,54.2849,73952.0
2020-06-12 11:50:00,56.76,56.93,56.59,56.93,90451.0,54.2849,54.4475,54.1224,54.4475,90451.0
2020-06-12 12:00:00,56.91,57.09,56.83,56.97,58432.0,54.4284,54.6006,54.3519,54.4858,58432.0
2020-06-12 12:10:00,56.96,56.98,56.72,56.88,89048.0,54.4762,54.4954,54.2467,54.3997,89048.0
2020-06-12 12:20:00,56.88,56.88,56.31,56.46,129304.0,54.3997,54.3997,53.8546,53.998,129304.0
2020-06-12 12:30:00,56.45,56.49,56.09,56.15,162912.0,53.9885,54.0267,53.6442,53.7015,162912.0
2020-06-12 12:40:00,56.13,56.25,55.89,55.91,254145.0,53.6824,53.7972,53.4529,53.472,254145.0
2020-06-12 12:50:00,55.92,56.31,55.92,56.28,187764.0,53.4816,53.8546,53.4816,53.8259,187764.0
2020-06-12 13:00:00,56.3,56.3,55.93,55.98,129258.0,53.845,53.845,53.4911,53.539,129258.0
2020-06-12 13:10:00,56.0,56.04,55.87,55.95,76139.0,53.5581,53.5963,53.4338,53.5103,76139.0
2020-06-12 13:20:00,55.94,56.07,55.75,55.92,106705.0,53.5007,53.625,53.319,53.4816,106705.0
2020-06-12 13:30:00,55.93,56.0,55.53,55.69,105517.0,53.4911,53.5581,53.1086,53.2616,105517.0
2020-06-12 13:40:00,55.68,55.86,55.34,55.46,157690.0,53.252,53.4242,52.9269,53.0416,157690.0
2020-06-12 13:50:00,55.47,55.55,54.97,55.02,268277.0,53.0512,53.1277,52.573,52.6208,268277.0
2020-06-12 14:00:00,55.03,55.56,54.97,55.19,157416.0,52.6304,53.1373,52.573,52.7834,157416.0
2020-06-12 14:10:00,55.22,55.66,55.21,55.28,71258.0,52.8121,53.2329,52.8025,52.8695,71258.0
2020-06-12 14:20:00,55.3,55.51,55.18,55.41,175505.0,52.8886,53.0895,52.7738,52.9938,175505.0
2020-06-12 14:30:00,55.39,55.83,55.38,55.47,131721.0,52.9747,53.3955,52.9651,53.0512,131721.0
2020-06-12 14:40:00,55.47,55.68,55.28,55.58,91160.0,53.0512,53.252,52.8695,53.1564,91160.0
2020-06-12 14:50:00,55.59,55.84,55.49,55.81,80640.0,53.166,53.4051,53.0703,53.3764,80640.0
2020-06-12 15:00:00,55.82,56.13,55.79,56.02,122209.0,53.3859,53.6824,53.3572,53.5772,122209.0
2020-06-12 15:10:00,56.0,56.23,55.78,55.93,114716.0,53.5581,53.7781,53.3477,53.4911,114716.0
2020-06-12 15:20:00,55.95,55.96,55.62,55.78,136767.0,53.5103,53.5198,53.1947,53.3477,136767.0
2020-06-12 15:30:00,55.79,56.15,55.68,56.12,149004.0,53.3572,53.7015,53.252,53.6729,149004.0
2020-06-12 15:40:00,56.12,56.53,56.01,56.52,153490.0,53.6729,54.065,53.5677,54.0554,153490.0
2020-06-12 15:50:00,56.51,56.81,56.49,56.58,495533.0,54.0459,54.3328,54.0267,54.1128,495533.0
2020-06-15 09:30:00,54.92,55.68,54.52,55.49,511888.0,52.5252,53.252,52.1426,53.0703,511888.0
2020-06-15 09:40:00,55.52,55.78,55.27,55.41,129630.0,53.099,53.3477,52.8599,52.9938,129630.0
2020-06-15 09:50:00,55.4,55.67,55.28,55.56,134938.0,52.9843,53.2425,52.8695,53.1373,134938.0
2020-06-15 10:00:00,55.58,55.81,55.48,55.71,115727.0,53.1564,53.3764,53.0608,53.2807,115727.0
2020-06-15 10:10:00,55.69,55.76,55.48,55.63,151769.0,53.2616,53.3286,53.0608,53.2042,151769.0
2020-06-15 10:20:00,55.66,55.72,55.41,55.5,220651.0,53.2329,53.2903,52.9938,53.0799,220651.0
2020-06-15 10:30:00,55.48,55.51,55.21,55.21,99180.0,53.0608,53.0895,52.8025,52.8025,99180.0
2020-06-15 10:40:00,55.22,55.51,55.1,55.36,94636.0,52.8121,53.0895,52.6973,52.946,94636.0
2020-06-15 10:50:00,55.36,55.6,55.29,55.35,123577.0,52.946,53.1755,52.879,52.9364,123577.0
2020-06-15 11:00:00,55.35,55.84,55.28,55.84,99022.0,52.9364,53.4051,52.8695,53.4051,99022.0
2020-06-15 11:10:00,55.86,55.9,55.52,55.57,70635.0,53.4242,53.4625,53.099,53.1468,70635.0
2020-06-15 11:20:00,55.58,55.73,55.45,55.56,72335.0,53.1564,53.2999,53.0321,53.1373,72335.0
2020-06-15 11:30:00,55.58,55.7,55.4,55.51,54912.0,53.1564,53.2712,52.9843,53.0895,54912.0
2020-06-15 11:40:00,55.49,55.56,55.24,55.29,72039.0,53.0703,53.1373,52.8312,52.879,72039.0
2020-06-15 11:50:00,55.28,55.57,55.14,55.5,83874.0,52.8695,53.1468,52.7356,53.0799,83874.0
2020-06-15 12:00:00,55.46,56.0,55.42,55.91,119241.0,53.0416,53.5581,53.0034,53.472,119241.0
2020-06-15 12:10:00,55.88,56.3,55.87,56.24,81938.0,53.4433,53.845,53.4338,53.7876,81938.0
2020-06-15 12:20:00,56.24,56.44,56.22,56.26,71455.0,53.7876,53.9789,53.7685,53.8068,71455.0
2020-06-15 12:30:00,56.26,56.36,56.19,56.3,50411.0,53.8068,53.9024,53.7398,53.845,50411.0
2020-06-15 12:40:00,56.3,56.37,56.21,56.28,146775.0,53.845,53.912,53.7589,53.8259,146775.0
2020-06-15 12:50:00,56.27,56.39,56.17,56.37,55987.0,53.8163,53.9311,53.7207,53.912,55987.0
2020-06-15 13:00:00,56.39,56.56,56.22,56.54,117784.0,53.9311,54.0937,53.7685,54.0745,117784.0
2020-06-15 13:10:00,56.54,56.66,56.45,56.47,31574.0,54.0745,54.1893,53.9885,54.0076,31574.0
2020-06-15 13:20:00,56.47,56.53,56.41,56.46,31862.0,54.0076,54.065,53.9502,53.998,31862.0
2020-06-15 13:30:00,56.46,56.57,56.36,56.51,40449.0,53.998,54.1032,53.9024,54.0459,40449.0
2020-06-15 13:40:00,56.49,56.56,56.27,56.27,35800.0,54.0267,54.0937,53.8163,53.8163,35800.0
2020-06-15 13:50:00,56.28,56.46,56.27,56.35,42805.0,53.8259,53.998,53.8163,53.8928,42805.0
2020-06-15 14:00:00,56.35,57.08,56.35,56.94,160194.0,53.8928,54.591,53.8928,54.4571,160194.0
2020-06-15 14:10:00,56.95,57.16,56.81,57.13,154260.0,54.4667,54.6675,54.3328,54.6388,154260.0
2020-06-15 14:20:00,57.1,57.22,57.01,57.16,58882.0,54.6101,54.7249,54.524,54.6675,58882.0
2020-06-15 14:30:00,57.17,57.24,56.93,56.96,65257.0,54.6771,54.744,54.4475,54.4762,65257.0
2020-06-15 14:40:00,56.96,57.07,56.87,57.03,74631.0,54.4762,54.5814,54.3902,54.5432,74631.0
2020-06-15 14:50:00,57.03,57.05,56.83,56.89,62598.0,54.5432,54.5623,54.3519,54.4093,62598.0
2020-06-15 15:00:00,56.9,57.09,56.86,56.98,54934.0,54.4188,54.6006,54.3806,54.4954,54934.0
2020-06-15 15:10:00,56.98,57.09,56.95,56.97,59409.0,54.4954,54.6006,54.4667,54.4858,59409.0
2020-06-15 15:20:00,56.96,57.03,56.7,56.73,98207.0,54.4762,54.5432,54.2276,54.2563,98207.0
2020-06-15 15:30:00,56.74,56.79,56.49,56.57,113032.0,54.2658,54.3136,54.0267,54.1032,113032.0
2020-06-15 15:40:00,56.58,56.78,56.47,56.69,125479.0,54.1128,54.3041,54.0076,54.218,125479.0
2020-06-15 15:50:00,56.68,57.07,56.62,57.02,602236.0,54.2084,54.5814,54.1511,54.5336,602236.0
2020-06-16 09:30:00,58.96,59.76,58.8,59.75,560628.0,56.389,57.1541,56.236,57.1446,560628.0
2020-06-16 09:40:00,59.77,60.04,59.62,59.79,410056.0,57.1637,57.4219,57.0202,57.1828,410056.0
2020-06-16 09:50:00,59.79,59.96,59.76,59.78,171786.0,57.1828,57.3454,57.1541,57.1733,171786.0
2020-06-16 10:00:00,59.8,60.14,59.76,59.91,176354.0,57.1924,57.5176,57.1541,57.2976,176354.0
2020-06-16 10:10:00,59.91,60.04,59.7,59.72,146839.0,57.2976,57.4219,57.0967,57.1159,146839.0
2020-06-16 10:20:00,59.7,59.76,59.46,59.74,201646.0,57.0967,57.1541,56.8672,57.135,201646.0
2020-06-16 10:30:00,59.74,59.81,59.15,59.33,246411.0,57.135,57.202,56.5707,56.7429,246411.0
2020-06-16 10:40:00,59.33,59.34,58.93,59.33,139905.0,56.7429,56.7524,56.3603,56.7429,139905.0
2020-06-16 10:50:00,59.32,59.32,58.32,58.4,192325.0,56.7333,56.7333,55.7769,55.8534,192325.0
2020-06-16 11:00:00,58.38,58.86,57.9,58.75,185721.0,55.8343,56.2934,55.3752,56.1882,185721.0
2020-06-16 11:10:00,58.8,59.16,58.49,58.98,114085.0,56.236,56.5803,55.9395,56.4081,114085.0
2020-06-16 11:20:00,58.95,59.09,58.76,58.83,96405.0,56.3795,56.5133,56.1977,56.2647,96405.0
2020-06-16 11:30:00,58.89,59.02,58.57,58.67,116553.0,56.3221,56.4464,56.016,56.1117,116553.0
2020-06-16 11:40:00,58.69,58.99,58.63,58.96,101926.0,56.1308,56.4177,56.0734,56.389,101926.0
2020-06-16 11:50:00,58.98,59.05,58.64,58.76,98040.0,56.4081,56.4751,56.083,56.1977,98040.0
2020-06-16 12:00:00,58.78,58.85,58.41,58.43,92196.0,56.2169,56.2838,55.863,55.8821,92196.0
2020-06-16 12:10:00,58.45,58.6,58.38,58.57,126378.0,55.9013,56.0447,55.8343,56.016,126378.0
2020-06-16 12:20:00,58.58,58.74,58.5,58.74,53385.0,56.0256,56.1786,55.9491,56.1786,53385.0
2020-06-16 12:30:00,58.72,59.0,58.71,58.92,80660.0,56.1595,56.4273,56.1499,56.3508,80660.0
2020-06-16 12:40:00,58.95,59.11,58.87,59.0,87810.0,56.3795,56.5325,56.3029,56.4273,87810.0
2020-06-16 12:50:00,59.01,59.07,58.84,58.94,64254.0,56.4368,56.4942,56.2743,56.3699,64254.0
2020-06-16 13:00:00,58.92,59.0,58.78,58.82,79028.0,56.3508,56.4273,56.2169,56.2551,79028.0
2020-06-16 13:10:00,58.83,58.93,58.78,58.88,43207.0,56.2647,56.3603,56.2169,56.3125,43207.0
2020-06-16 13:20:00,58.87,58.87,58.63,58.66,115795.0,56.3029,56.3029,56.0734,56.1021,115795.0
2020-06-16 13:30:00,58.65,58.7,58.52,58.53,115852.0,56.0925,56.1404,55.9682,55.9778,115852.0
2020-06-16 13:40:00,58.52,58.71,58.51,58.66,76661.0,55.9682,56.1499,55.9586,56.1021,76661.0
2020-06-16 13:50:00,58.67,58.7,58.33,58.5,158269.0,56.1117,56.1404,55.7865,55.9491,158269.0
2020-06-16 14:00:00,58.5,58.73,58.48,58.68,166964.0,55.9491,56.169,55.9299,56.1212,166964.0
2020-06-16 14:10:00,58.69,58.94,58.65,58.78,116864.0,56.1308,56.3699,56.0925,56.2169,116864.0
2020-06-16 14:20:00,58.79,58.8,58.43,58.71,355108.0,56.2264,56.236,55.8821,56.1499,355108.0
2020-06-16 14:30:00,58.71,58.9,58.59,58.66,199453.0,56.1499,56.3316,56.0352,56.1021,199453.0
2020-06-16 14:40:00,58.66,58.87,58.54,58.87,246962.0,56.1021,56.3029,55.9873,56.3029,246962.0
2020-06-16 14:50:00,58.87,58.92,58.51,58.61,135909.0,56.3029,56.3508,55.9586,56.0543,135909.0
2020-06-16 15:00:00,58.62,58.69,58.29,58.31,230362.0,56.0638,56.1308,55.7482,55.7674,230362.0
2020-06-16 15:10:00,58.3,58.38,58.05,58.11,201849.0,55.7578,55.8343,55.5187,55.5761,201849.0
2020-06-16 15:20:00,58.12,58.35,58.12,58.31,253788.0,55.5856,55.8056,55.5856,55.7674,253788.0
2020-06-16 15:30:00,58.31,58.53,58.16,58.2,183935.0,55.7674,55.9778,55.6239,55.6622,183935.0
2020-06-16 15:40:00,58.2,58.31,58.05,58.13,358786.0,55.6622,55.7674,55.5187,55.5952,358786.0
2020-06-16 15:50:00,58.13,58.59,58.06,58.59,819468.0,55.5952,56.0352,55.5283,56.0352,819468.0
2020-06-17 09:30:00,58.73,59.24,58.54,59.24,359351.0,56.169,56.6568,55.9873,56.6568,359351.0
2020-06-17 09:40:00,59.25,59.62,59.18,59.61,416304.0,56.6664,57.0202,56.5994,57.0107,416304.0
2020-06-17 09:50:00,59.61,59.63,59.13,59.29,202946.0,57.0107,57.0298,56.5516,56.7046,202946.0
2020-06-17 10:00:00,59.29,59.36,59.16,59.31,227302.0,56.7046,56.7716,56.5803,56.7238,227302.0
2020-06-17 10:10:00,59.29,59.5,58.92,58.97,249179.0,56.7046,56.9055,56.3508,56.3986,249179.0
2020-06-17 10:20:00,58.94,59.21,58.89,59.18,100355.0,56.3699,56.6281,56.3221,56.5994,100355.0
2020-06-17 10:30:00,59.19,59.46,59.07,59.39,135002.0,56.609,56.8672,56.4942,56.8003,135002.0
2020-06-17 10:40:00,59.39,59.6,59.35,59.6,112805.0,56.8003,57.0011,56.762,57.0011,112805.0
2020-06-17 10:50:00,59.6,59.96,59.56,59.88,134765.0,57.0011,57.3454,56.9629,57.2689,134765.0
2020-06-17 11:00:00,59.87,59.92,59.71,59.8,130432.0,57.2593,57.3072,57.1063,57.1924,130432.0
2020-06-17 11:10:00,59.81,59.89,59.68,59.71,84245.0,57.202,57.2785,57.0776,57.1063,84245.0
2020-06-17 11:20:00,59.71,59.78,59.58,59.72,81323.0,57.1063,57.1733,56.982,57.1159,81323.0
2020-06-17 11:30:00,59.71,59.88,59.66,59.85,72381.0,57.1063,57.2689,57.0585,57.2402,72381.0
2020-06-17 11:40:00,59.84,59.92,59.63,59.65,52949.0,57.2306,57.3072,57.0298,57.0489,52949.0
2020-06-17 11:50:00,59.64,59.76,59.56,59.76,71731.0,57.0394,57.1541,56.9629,57.1541,71731.0
2020-06-17 12:00:00,59.74,59.77,59.6,59.61,51573.0,57.135,57.1637,57.0011,57.0107,51573.0
2020-06-17 12:10:00,59.61,59.66,59.49,59.51,44818.0,57.0107,57.0585,56.8959,56.915,44818.0
2020-06-17 12:20:00,59.52,59.56,59.43,59.54,67424.0,56.9246,56.9629,56.8385,56.9437,67424.0
2020-06-17 12:30:00,59.55,59.87,59.53,59.84,99259.0,56.9533,57.2593,56.9342,57.2306,99259.0
2020-06-17 12:40:00,59.85,59.93,59.78,59.91,60567.0,57.2402,57.3167,57.1733,57.2976,60567.0
2020-06-17 12:50:00,59.91,59.95,59.69,59.75,63254.0,57.2976,57.3358,57.0872,57.1446,63254.0
2020-06-17 13:00:00,59.75,59.92,59.75,59.87,46170.0,57.1446,57.3072,57.1446,57.2593,46170.0
2020-06-17 13:10:00,59.86,59.91,59.78,59.87,77946.0,57.2498,57.2976,57.1733,57.2593,77946.0
2020-06-17 13:20:00,59.87,60.05,59.84,59.99,261402.0,57.2593,57.4315,57.2306,57.3741,261402.0
2020-06-17 13:30:00,60.0,60.27,59.98,60.27,150641.0,57.3837,57.6419,57.3645,57.6419,150641.0
2020-06-17 13:40:00,60.27,60.38,60.21,60.3,107283.0,57.6419,57.7471,57.5845,57.6706,107283.0
2020-06-17 13:50:00,60.29,60.3,60.08,60.15,102384.0,57.661,57.6706,57.4602,57.5271,102384.0
2020-06-17 14:00:00,60.14,60.18,60.06,60.18,126481.0,57.5176,57.5558,57.4411,57.5558,126481.0
2020-06-17 14:10:00,60.18,60.28,60.15,60.18,83124.0,57.5558,57.6515,57.5271,57.5558,83124.0
2020-06-17 14:20:00,60.2,60.27,60.16,60.22,80998.0,57.5749,57.6419,57.5367,57.5941,80998.0
2020-06-17 14:30:00,60.22,60.29,60.16,60.2,87514.0,57.5941,57.661,57.5367,57.5749,87514.0
2020-06-17 14:40:00,60.2,60.38,60.19,60.36,90197.0,57.5749,57.7471,57.5654,57.728,90197.0
2020-06-17 14:50:00,60.35,60.43,60.25,60.3,230749.0,57.7184,57.7949,57.6228,57.6706,230749.0
2020-06-17 15:00:00,60.28,60.29,60.15,60.25,184304.0,57.6515,57.661,57.5271,57.6228,184304.0
2020-06-17 15:10:00,60.26,60.4,60.18,60.28,163671.0,57.6323,57.7662,57.5558,57.6515,163671.0
2020-06-17 15:20:00,60.27,60.31,59.94,60.09,288774.0,57.6419,57.6802,57.3263,57.4697,288774.0
2020-06-17 15:30:00,60.1,60.21,59.97,60.16,149531.0,57.4793,57.5845,57.355,57.5367,149531.0
2020-06-17 15:40:00,60.15,60.19,59.89,59.91,159903.0,57.5271,57.5654,57.2785,57.2976,159903.0
2020-06-17 15:50:00,59.9,60.16,59.79,59.99,481591.0,57.288,57.5367,57.1828,57.3741,481591.0
2020-06-18 09:30:00,59.54,60.44,59.54,60.41,445160.0,56.9437,57.8045,56.9437,57.7758,445160.0
2020-06-18 09:40:00,60.4,60.57,60.25,60.44,189113.0,57.7662,57.9288,57.6228,57.8045,189113.0
2020-06-18 09:50:00,60.45,60.48,60.18,60.41,127363.0,57.814,57.8427,57.5558,57.7758,127363.0
2020-06-18 10:00:00,60.4,60.65,60.33,60.63,121839.0,57.7662,58.0053,57.6993,57.9862,121839.0
2020-06-18 10:10:00,60.64,60.69,60.33,60.49,108103.0,57.9958,58.0436,57.6993,57.8523,108103.0
2020-06-18 10:20:00,60.48,60.53,60.37,60.46,121755.0,57.8427,57.8906,57.7375,57.8236,121755.0
2020-06-18 10:30:00,60.45,60.62,60.1,60.46,116087.0,57.814,57.9766,57.4793,57.8236,116087.0
2020-06-18 10:40:00,60.47,60.51,60.37,60.39,59457.0,57.8332,57.8714,57.7375,57.7567,59457.0
2020-06-18 10:50:00,60.39,60.58,60.25,60.57,71371.0,57.7567,57.9384,57.6228,57.9288,71371.0
2020-06-18 11:00:00,60.56,60.58,60.39,60.49,35909.0,57.9192,57.9384,57.7567,57.8523,35909.0
2020-06-18 11:10:00,60.5,60.72,60.49,60.63,52037.0,57.8619,58.0723,57.8523,57.9862,52037.0
2020-06-18 11:20:00,60.64,60.66,60.42,60.5,70271.0,57.9958,58.0149,57.7854,57.8619,70271.0
2020-06-18 11:30:00,60.5,60.58,60.35,60.45,63199.0,57.8619,57.9384,57.7184,57.814,63199.0
2020-06-18 11:40:00,60.45,60.6,60.44,60.56,73802.0,57.814,57.9575,57.8045,57.9192,73802.0
2020-06-18 11:50:00,60.56,60.6,60.3,60.4,83903.0,57.9192,57.9575,57.6706,57.7662,83903.0
2020-06-18 12:00:00,60.4,60.45,60.26,60.36,52133.0,57.7662,57.814,57.6323,57.728,52133.0
2020-06-18 12:10:00,60.36,60.37,60.14,60.16,69350.0,57.728,57.7375,57.5176,57.5367,69350.0
2020-06-18 12:20:00,60.16,60.38,60.15,60.36,48655.0,57.5367,57.7471,57.5271,57.728,48655.0
2020-06-18 12:30:00,60.35,60.39,60.28,60.34,69164.0,57.7184,57.7567,57.6515,57.7088,69164.0
2020-06-18 12:40:00,60.34,60.37,60.29,60.34,91209.0,57.7088,57.7375,57.661,57.7088,91209.0
2020-06-18 12:50:00,60.34,60.49,60.32,60.4,63451.0,57.7088,57.8523,57.6897,57.7662,63451.0
2020-06-18 13:00:00,60.41,60.47,60.34,60.43,61474.0,57.7758,57.8332,57.7088,57.7949,61474.0
2020-06-18 13:10:00,60.43,60.48,60.36,60.38,40515.0,57.7949,57.8427,57.728,57.7471,40515.0
2020-06-18 13:20:00,60.38,60.39,60.32,60.36,51443.0,57.7471,57.7567,57.6897,57.728,51443.0
2020-06-18 13:30:00,60.36,60.48,60.35,60.47,31057.0,57.728,57.8427,57.7184,57.8332,31057.0
2020-06-18 13:40:00,60.48,60.54,60.45,60.52,46801.0,57.8427,57.9001,57.814,57.881,46801.0
2020-06-18 13:50:00,60.52,60.58,60.48,60.56,76593.0,57.881,57.9384,57.8427,57.9192,76593.0
2020-06-18 14:00:00,60.55,60.6,60.33,60.35,129978.0,57.9097,57.9575,57.6993,57.7184,129978.0
2020-06-18 14:10:00,60.36,60.43,60.33,60.36,59293.0,57.728,57.7949,57.6993,57.728,59293.0
2020-06-18 14:20:00,60.36,60.47,60.35,60.46,71066.0,57.728,57.8332,57.7184,57.8236,71066.0
2020-06-18 14:30:00,60.47,60.58,60.35,60.38,112697.0,57.8332,57.9384,57.7184,57.7471,112697.0
2020-06-18 14:40:00,60.37,60.4,60.29,60.32,77737.0,57.7375,57.7662,57.661,57.6897,77737.0
2020-06-18 14:50:00,60.32,60.4,60.26,60.26,94584.0,57.6897,57.7662,57.6323,57.6323,94584.0
2020-06-18 15:00:00,60.27,60.28,60.06,60.17,111794.0,57.6419,57.6515,57.4411,57.5463,111794.0
2020-06-18 15:10:00,60.17,60.17,60.02,60.1,100500.0,57.5463,57.5463,57.4028,57.4793,100500.0
2020-06-18 15:20:00,60.09,60.17,60.06,60.12,97225.0,57.4697,57.5463,57.4411,57.4984,97225.0
2020-06-18 15:30:00,60.12,60.4,60.08,60.4,131141.0,57.4984,57.7662,57.4602,57.7662,131141.0
2020-06-18 15:40:00,60.4,60.41,60.24,60.28,134965.0,57.7662,57.7758,57.6132,57.6515,134965.0
2020-06-18 15:50:00,60.28,60.45,60.22,60.39,354732.0,57.6515,57.814,57.5941,57.7567,354732.0
2020-06-19 09:30:00,61.4,61.79,61.01,61.66,1164734.0,58.7226,59.0956,58.3496,58.9713,1164734.0
2020-06-19 09:40:00,61.66,61.77,61.47,61.54,159957.0,58.9713,59.0765,58.7896,58.8565,159957.0
2020-06-19 09:50:00,61.53,61.89,61.41,61.85,109894.0,58.847,59.1913,58.7322,59.153,109894.0
2020-06-19 10:00:00,61.84,61.9,61.55,61.86,144949.0,59.1434,59.2008,58.8661,59.1626,144949.0
2020-06-19 10:10:00,61.87,62.23,61.81,62.16,249135.0,59.1721,59.5164,59.1147,59.4495,249135.0
2020-06-19 10:20:00,62.17,62.33,62.16,62.28,267664.0,59.459,59.6121,59.4495,59.5642,267664.0
2020-06-19 10:30:00,62.28,62.29,62.08,62.12,112712.0,59.5642,59.5738,59.373,59.4112,112712.0
2020-06-19 10:40:00,62.11,62.12,61.87,61.92,135156.0,59.4017,59.4112,59.1721,59.2199,135156.0
2020-06-19 10:50:00,61.92,62.07,61.81,61.93,154698.0,59.2199,59.3634,59.1147,59.2295,154698.0
2020-06-19 11:00:00,61.94,61.98,61.87,61.92,75575.0,59.2391,59.2773,59.1721,59.2199,75575.0
2020-06-19 11:10:00,61.93,61.98,61.75,61.8,72495.0,59.2295,59.2773,59.0574,59.1052,72495.0
2020-06-19 11:20:00,61.79,61.88,61.67,61.78,107077.0,59.0956,59.1817,58.9808,59.086,107077.0
2020-06-19 11:30:00,61.78,61.9,61.64,61.68,67199.0,59.086,59.2008,58.9522,58.9904,67199.0
2020-06-19 11:40:00,61.69,61.7,61.54,61.68,49491.0,59.0,59.0095,58.8565,58.9904,49491.0
2020-06-19 11:50:00,61.68,61.75,61.59,61.6,53675.0,58.9904,59.0574,58.9043,58.9139,53675.0
2020-06-19 12:00:00,61.62,61.64,61.34,61.35,114191.0,58.933,58.9522,58.6652,58.6748,114191.0
2020-06-19 12:10:00,61.34,61.45,60.72,60.72,199921.0,58.6652,58.7704,58.0723,58.0723,199921.0
2020-06-19 12:20:00,60.7,60.95,60.56,60.87,100362.0,58.0531,58.2922,57.9192,58.2157,100362.0
2020-06-19 12:30:00,60.86,61.01,60.75,60.83,63065.0,58.2062,58.3496,58.101,58.1775,63065.0
2020-06-19 12:40:00,60.82,61.11,60.77,61.08,60196.0,58.1679,58.4453,58.1201,58.4166,60196.0
2020-06-19 12:50:00,61.08,61.22,61.04,61.14,73572.0,58.4166,58.5505,58.3783,58.474,73572.0
2020-06-19 13:00:00,61.15,61.19,60.98,61.01,63314.0,58.4835,58.5218,58.3209,58.3496,63314.0
2020-06-19 13:10:00,61.03,61.15,60.9,60.95,41218.0,58.3688,58.4835,58.2444,58.2922,41218.0
2020-06-19 13:20:00,60.95,60.95,60.72,60.79,54494.0,58.2922,58.2922,58.0723,58.1392,54494.0
2020-06-19 13:30:00,60.76,60.89,60.54,60.84,56053.0,58.1105,58.2349,57.9001,58.187,56053.0
2020-06-19 13:40:00,60.84,60.94,60.7,60.81,35493.0,58.187,58.2827,58.0531,58.1583,35493.0
2020-06-19 13:50:00,60.81,60.92,60.64,60.66,45738.0,58.1583,58.2636,57.9958,58.0149,45738.0
2020-06-19 14:00:00,60.66,60.88,60.61,60.78,213759.0,58.0149,58.2253,57.9671,58.1297,213759.0
2020-06-19 14:10:00,60.79,60.83,60.54,60.58,119527.0,58.1392,58.1775,57.9001,57.9384,119527.0
2020-06-19 14:20:00,60.59,60.75,60.47,60.52,75207.0,57.9479,58.101,57.8332,57.881,75207.0
2020-06-19 14:30:00,60.5,60.87,60.43,60.85,72824.0,57.8619,58.2157,57.7949,58.1966,72824.0
2020-06-19 14:40:00,60.86,60.98,60.77,60.8,62374.0,58.2062,58.3209,58.1201,58.1488,62374.0
2020-06-19 14:50:00,60.81,60.95,60.76,60.87,95845.0,58.1583,58.2922,58.1105,58.2157,95845.0
2020-06-19 15:00:00,60.85,60.87,60.73,60.75,83837.0,58.1966,58.2157,58.0818,58.101,83837.0
2020-06-19 15:10:00,60.76,60.98,60.66,60.87,92491.0,58.1105,58.3209,58.0149,58.2157,92491.0
2020-06-19 15:20:00,60.88,60.91,60.77,60.78,93247.0,58.2253,58.254,58.1201,58.1297,93247.0
2020-06-19 15:30:00,60.77,60.84,60.65,60.7,96507.0,58.1201,58.187,58.0053,58.0531,96507.0
2020-06-19 15:40:00,60.7,60.8,60.41,60.44,144801.0,58.0531,58.1488,57.7758,57.8045,144801.0
2020-06-19 15:50:00,60.43,61.11,60.42,60.94,976440.0,57.7949,58.4453,57.7854,58.2827,976440.0
2020-06-22 09:30:00,60.5,60.74,59.74,59.78,273241.0,57.8619,58.0914,57.135,57.1733,273241.0
2020-06-22 09:40:00,59.79,60.01,59.58,59.84,129591.0,57.1828,57.3932,56.982,57.2306,129591.0
2020-06-22 09:50:00,59.85,60.07,59.79,59.88,123197.0,57.2402,57.4506,57.1828,57.2689,123197.0
2020-06-22 10:00:00,59.89,60.34,59.89,60.12,117791.0,57.2785,57.7088,57.2785,57.4984,117791.0
2020-06-22 10:10:00,60.14,60.35,60.05,60.24,152731.0,57.5176,57.7184,57.4315,57.6132,152731.0
2020-06-22 10:20:00,60.27,60.72,60.26,60.6,122325.0,57.6419,58.0723,57.6323,57.9575,122325.0
2020-06-22 10:30:00,60.63,60.7,60.28,60.42,60200.0,57.9862,58.0531,57.6515,57.7854,60200.0
2020-06-22 10:40:00,60.42,60.51,60.29,60.3,58075.0,57.7854,57.8714,57.661,57.6706,58075.0
2020-06-22 10:50:00,60.28,60.28,59.97,59.98,106300.0,57.6515,57.6515,57.355,57.3645,106300.0
2020-06-22 11:00:00,59.98,60.24,59.93,60.24,76619.0,57.3645,57.6132,57.3167,57.6132,76619.0
2020-06-22 11:10:00,60.26,60.36,60.22,60.31,52712.0,57.6323,57.728,57.5941,57.6802,52712.0
2020-06-22 11:20:00,60.3,60.45,60.27,60.32,56158.0,57.6706,57.814,57.6419,57.6897,56158.0
2020-06-22 11:30:00,60.33,60.43,60.15,60.42,44846.0,57.6993,57.7949,57.5271,57.7854,44846.0
2020-06-22 11:40:00,60.42,60.59,60.42,60.51,67068.0,57.7854,57.9479,57.7854,57.8714,67068.0
2020-06-22 11:50:00,60.51,60.6,60.42,60.48,37871.0,57.8714,57.9575,57.7854,57.8427,37871.0
2020-06-22 12:00:00,60.48,60.81,60.47,60.75,50271.0,57.8427,58.1583,57.8332,58.101,50271.0
2020-06-22 12:10:00,60.75,61.04,60.74,61.03,98233.0,58.101,58.3783,58.0914,58.3688,98233.0
2020-06-22 12:20:00,61.03,61.07,60.83,60.88,90210.0,58.3688,58.407,58.1775,58.2253,90210.0
2020-06-22 12:30:00,60.87,61.02,60.84,61.02,56073.0,58.2157,58.3592,58.187,58.3592,56073.0
2020-06-22 12:40:00,61.04,61.13,60.98,61.11,48590.0,58.3783,58.4644,58.3209,58.4453,48590.0
2020-06-22 12:50:00,61.1,61.13,60.98,61.0,33513.0,58.4357,58.4644,58.3209,58.3401,33513.0
2020-06-22 13:00:00,61.01,61.08,60.8,60.85,35385.0,58.3496,58.4166,58.1488,58.1966,35385.0
2020-06-22 13:10:00,60.85,60.94,60.81,60.9,36399.0,58.1966,58.2827,58.1583,58.2444,36399.0
2020-06-22 13:20:00,60.93,60.97,60.87,60.9,22499.0,58.2731,58.3114,58.2157,58.2444,22499.0
2020-06-22 13:30:00,60.91,60.95,60.74,60.74,48714.0,58.254,58.2922,58.0914,58.0914,48714.0
2020-06-22 13:40:00,60.76,60.94,60.71,60.89,116923.0,58.1105,58.2827,58.0627,58.2349,116923.0
2020-06-22 13:50:00,60.88,61.1,60.83,61.1,57363.0,58.2253,58.4357,58.1775,58.4357,57363.0
2020-06-22 14:00:00,61.11,61.11,60.9,61.05,90040.0,58.4453,58.4453,58.2444,58.3879,90040.0
2020-06-22 14:10:00,61.05,61.08,60.97,61.03,46970.0,58.3879,58.4166,58.3114,58.3688,46970.0
2020-06-22 14:20:00,61.01,61.18,60.99,61.16,51755.0,58.3496,58.5122,58.3305,58.4931,51755.0
2020-06-22 14:30:00,61.17,61.24,61.1,61.16,72307.0,58.5026,58.5696,58.4357,58.4931,72307.0
2020-06-22 14:40:00,61.16,61.25,61.1,61.24,44978.0,58.4931,58.5792,58.4357,58.5696,44978.0
2020-06-22 14:50:00,61.24,61.39,61.18,61.33,64514.0,58.5696,58.7131,58.5122,58.6557,64514.0
2020-06-22 15:00:00,61.33,61.37,61.27,61.34,68080.0,58.6557,58.6939,58.5983,58.6652,68080.0
2020-06-22 15:10:00,61.33,61.37,61.06,61.11,101011.0,58.6557,58.6939,58.3974,58.4453,101011.0
2020-06-22 15:20:00,61.1,61.1,60.89,61.02,102284.0,58.4357,58.4357,58.2349,58.3592,102284.0
2020-06-22 15:30:00,61.02,61.08,60.94,61.05,81220.0,58.3592,58.4166,58.2827,58.3879,81220.0
2020-06-22 15:40:00,61.05,61.26,61.01,61.12,158875.0,58.3879,58.5887,58.3496,58.4548,158875.0
2020-06-22 15:50:00,61.12,61.32,61.01,61.29,382274.0,58.4548,58.6461,58.3496,58.6174,382274.0
2020-06-23 09:30:00,62.05,62.05,61.25,61.64,230729.0,59.3443,59.3443,58.5792,58.9522,230729.0
2020-06-23 09:40:00,61.65,61.83,61.32,61.49,114006.0,58.9617,59.1339,58.6461,58.8087,114006.0
2020-06-23 09:50:00,61.5,61.55,61.17,61.29,96531.0,58.8183,58.8661,58.5026,58.6174,96531.0
2020-06-23 10:00:00,61.31,61.46,60.96,61.46,277351.0,58.6365,58.78,58.3018,58.78,277351.0
2020-06-23 10:10:00,61.48,61.5,61.29,61.47,96159.0,58.7991,58.8183,58.6174,58.7896,96159.0
2020-06-23 10:20:00,61.48,61.58,61.34,61.42,107034.0,58.7991,58.8948,58.6652,58.7417,107034.0
2020-06-23 10:30:00,61.42,61.64,61.35,61.54,98113.0,58.7417,58.9522,58.6748,58.8565,98113.0
2020-06-23 10:40:00,61.53,61.58,60.99,61.09,127261.0,58.847,58.8948,58.3305,58.4261,127261.0
2020-06-23 10:50:00,61.08,61.22,61.06,61.08,59915.0,58.4166,58.5505,58.3974,58.4166,59915.0
2020-06-23 11:00:00,61.08,61.28,60.99,61.28,31338.0,58.4166,58.6079,58.3305,58.6079,31338.0
2020-06-23 11:10:00,61.29,61.4,61.23,61.28,39652.0,58.6174,58.7226,58.56,58.6079,39652.0
2020-06-23 11:20:00,61.3,61.47,61.28,61.45,34112.0,58.627,58.7896,58.6079,58.7704,34112.0
2020-06-23 11:30:00,61.45,61.51,61.35,61.38,44263.0,58.7704,58.8278,58.6748,58.7035,44263.0
2020-06-23 11:40:00,61.39,61.39,61.24,61.25,65209.0,58.7131,58.7131,58.5696,58.5792,65209.0
2020-06-23 11:50:00,61.26,61.42,61.16,61.42,55854.0,58.5887,58.7417,58.4931,58.7417,55854.0
2020-06-23 12:00:00,61.43,61.58,61.4,61.44,63801.0,58.7513,58.8948,58.7226,58.7609,63801.0
2020-06-23 12:10:00,61.44,61.56,61.42,61.44,43296.0,58.7609,58.8756,58.7417,58.7609,43296.0
2020-06-23 12:20:00,61.43,61.47,61.36,61.43,31872.0,58.7513,58.7896,58.6844,58.7513,31872.0
2020-06-23 12:30:00,61.43,61.48,61.35,61.38,45176.0,58.7513,58.7991,58.6748,58.7035,45176.0
2020-06-23 12:40:00,61.38,61.39,61.26,61.34,37398.0,58.7035,58.7131,58.5887,58.6652,37398.0
2020-06-23 12:50:00,61.34,61.37,61.23,61.28,37059.0,58.6652,58.6939,58.56,58.6079,37059.0
2020-06-23 13:00:00,61.29,61.35,61.24,61.32,36060.0,58.6174,58.6748,58.5696,58.6461,36060.0
2020-06-23 13:10:00,61.33,61.35,61.25,61.33,38169.0,58.6557,58.6748,58.5792,58.6557,38169.0
2020-06-23 13:20:00,61.33,61.45,61.31,61.34,45104.0,58.6557,58.7704,58.6365,58.6652,45104.0
2020-06-23 13:30:00,61.35,61.43,61.3,61.42,30455.0,58.6748,58.7513,58.627,58.7417,30455.0
2020-06-23 13:40:00,61.43,61.5,61.4,61.45,65220.0,58.7513,58.8183,58.7226,58.7704,65220.0
2020-06-23 13:50:00,61.46,61.5,61.34,61.43,73277.0,58.78,58.8183,58.6652,58.7513,73277.0
2020-06-23 14:00:00,61.43,61.43,61.23,61.28,67749.0,58.7513,58.7513,58.56,58.6079,67749.0
2020-06-23 14:10:00,61.29,61.29,61.16,61.2,71675.0,58.6174,58.6174,58.4931,58.5313,71675.0
2020-06-23 14:20:00,61.22,61.29,61.22,61.29,51135.0,58.5505,58.6174,58.5505,58.6174,51135.0
2020-06-23 14:30:00,61.29,61.38,61.27,61.35,75870.0,58.6174,58.7035,58.5983,58.6748,75870.0
2020-06-23 14:40:00,61.34,61.35,61.09,61.1,62701.0,58.6652,58.6748,58.4261,58.4357,62701.0
2020-06-23 14:50:00,61.11,61.23,61.07,61.12,53490.0,58.4453,58.56,58.407,58.4548,53490.0
2020-06-23 15:00:00,61.12,61.14,60.97,61.03,74864.0,58.4548,58.474,58.3114,58.3688,74864.0
2020-06-23 15:10:00,61.01,61.13,60.93,61.08,81137.0,58.3496,58.4644,58.2731,58.4166,81137.0
2020-06-23 15:20:00,61.07,61.08,60.89,60.92,91292.0,58.407,58.4166,58.2349,58.2636,91292.0
2020-06-23 15:30:00,60.91,60.99,60.79,60.96,101405.0,58.254,58.3305,58.1392,58.3018,101405.0
2020-06-23 15:40:00,60.96,61.05,60.85,60.86,138635.0,58.3018,58.3879,58.1966,58.2062,138635.0
2020-06-23 15:50:00,60.86,61.1,60.44,60.81,1088196.0,58.2062,58.4357,57.8045,58.1583,1088196.0
2020-06-24 09:30:00,60.29,60.73,60.29,60.53,229528.0,57.661,58.0818,57.661,57.8906,229528.0
2020-06-24 09:40:00,60.53,60.89,60.5,60.81,100808.0,57.8906,58.2349,57.8619,58.1583,100808.0
2020-06-24 09:50:00,60.83,60.87,60.38,60.47,152898.0,58.1775,58.2157,57.7471,57.8332,152898.0
2020-06-24 10:00:00,60.46,60.57,60.16,60.18,118140.0,57.8236,57.9288,57.5367,57.5558,118140.0
2020-06-24 10:10:00,60.2,60.49,60.1,60.29,92040.0,57.5749,57.8523,57.4793,57.661,92040.0
2020-06-24 10:20:00,60.29,60.63,60.27,60.61,99752.0,57.661,57.9862,57.6419,57.9671,99752.0
2020-06-24 10:30:00,60.6,60.61,60.2,60.31,127720.0,57.9575,57.9671,57.5749,57.6802,127720.0
2020-06-24 10:40:00,60.33,60.56,60.29,60.5,114986.0,57.6993,57.9192,57.661,57.8619,114986.0
2020-06-24 10:50:00,60.5,60.65,60.36,60.42,124028.0,57.8619,58.0053,57.728,57.7854,124028.0
2020-06-24 11:00:00,60.4,60.53,60.19,60.2,150835.0,57.7662,57.8906,57.5654,57.5749,150835.0
2020-06-24 11:10:00,60.25,60.33,60.1,60.26,447249.0,57.6228,57.6993,57.4793,57.6323,447249.0
2020-06-24 11:20:00,60.25,60.33,60.19,60.29,265388.0,57.6228,57.6993,57.5654,57.661,265388.0
2020-06-24 11:30:00,60.3,60.41,59.65,59.65,260068.0,57.6706,57.7758,57.0489,57.0489,260068.0
2020-06-24 11:40:00,59.65,59.78,59.15,59.16,230146.0,57.0489,57.1733,56.5707,56.5803,230146.0
2020-06-24 11:50:00,59.16,59.42,59.15,59.36,176463.0,56.5803,56.829,56.5707,56.7716,176463.0
2020-06-24 12:00:00,59.35,59.46,59.2,59.33,86543.0,56.762,56.8672,56.6186,56.7429,86543.0
2020-06-24 12:10:00,59.35,59.65,59.35,59.64,282147.0,56.762,57.0489,56.762,57.0394,282147.0
2020-06-24 12:20:00,59.61,59.66,59.47,59.62,65861.0,57.0107,57.0585,56.8768,57.0202,65861.0
2020-06-24 12:30:00,59.62,59.62,59.38,59.47,36356.0,57.0202,57.0202,56.7907,56.8768,36356.0
2020-06-24 12:40:00,59.47,59.87,59.45,59.72,36610.0,56.8768,57.2593,56.8577,57.1159,36610.0
2020-06-24 12:50:00,59.72,59.9,59.62,59.87,59927.0,57.1159,57.288,57.0202,57.2593,59927.0
2020-06-24 13:00:00,59.87,59.89,59.75,59.82,36247.0,57.2593,57.2785,57.1446,57.2115,36247.0
2020-06-24 13:10:00,59.83,59.99,59.7,59.96,59661.0,57.2211,57.3741,57.0967,57.3454,59661.0
2020-06-24 13:20:00,59.96,59.96,59.59,59.64,54753.0,57.3454,57.3454,56.9915,57.0394,54753.0
2020-06-24 13:30:00,59.64,59.7,59.53,59.67,76699.0,57.0394,57.0967,56.9342,57.0681,76699.0
2020-06-24 13:40:00,59.66,59.83,59.6,59.81,46703.0,57.0585,57.2211,57.0011,57.202,46703.0
2020-06-24 13:50:00,59.83,59.87,59.66,59.87,40303.0,57.2211,57.2593,57.0585,57.2593,40303.0
2020-06-24 14:00:00,59.86,59.92,59.4,59.79,103498.0,57.2498,57.3072,56.8098,57.1828,103498.0
2020-06-24 14:10:00,59.83,59.95,59.7,59.87,63033.0,57.2211,57.3358,57.0967,57.2593,63033.0
2020-06-24 14:20:00,59.89,60.0,59.78,59.95,48304.0,57.2785,57.3837,57.1733,57.3358,48304.0
2020-06-24 14:30:00,59.97,60.04,59.9,60.02,36731.0,57.355,57.4219,57.288,57.4028,36731.0
2020-06-24 14:40:00,60.02,60.09,59.83,60.0,46851.0,57.4028,57.4697,57.2211,57.3837,46851.0
2020-06-24 14:50:00,60.0,60.02,59.81,59.89,37156.0,57.3837,57.4028,57.202,57.2785,37156.0
2020-06-24 15:00:00,59.89,60.11,59.89,60.0,57167.0,57.2785,57.4889,57.2785,57.3837,57167.0
2020-06-24 15:10:00,60.01,60.34,59.93,60.3,75488.0,57.3932,57.7088,57.3167,57.6706,75488.0
2020-06-24 15:20:00,60.3,60.32,60.09,60.14,60408.0,57.6706,57.6897,57.4697,57.5176,60408.0
2020-06-24 15:30:00,60.15,60.22,60.02,60.1,88914.0,57.5271,57.5941,57.4028,57.4793,88914.0
2020-06-24 15:40:00,60.09,60.34,60.08,60.16,130793.0,57.4697,57.7088,57.4602,57.5367,130793.0
2020-06-24 15:50:00,60.16,60.16,59.8,59.95,729527.0,57.5367,57.5367,57.1924,57.3358,729527.0
2020-06-25 09:30:00,59.64,59.85,59.36,59.48,252321.0,57.0394,57.2402,56.7716,56.8863,252321.0
2020-06-25 09:40:00,59.5,59.51,58.78,58.79,421603.0,56.9055,56.915,56.2169,56.2264,421603.0
2020-06-25 09:50:00,58.8,59.0,58.6,59.0,178412.0,56.236,56.4273,56.0447,56.4273,178412.0
2020-06-25 10:00:00,58.98,59.11,58.75,58.85,120612.0,56.4081,56.5325,56.1882,56.2838,120612.0
2020-06-25 10:10:00,58.86,59.3,58.8,59.18,133171.0,56.2934,56.7142,56.236,56.5994,133171.0
2020-06-25 10:20:00,59.22,59.45,59.19,59.36,69533.0,56.6377,56.8577,56.609,56.7716,69533.0
2020-06-25 10:30:00,59.36,59.43,59.19,59.39,66470.0,56.7716,56.8385,56.609,56.8003,66470.0
2020-06-25 10:40:00,59.42,59.56,59.31,59.42,57572.0,56.829,56.9629,56.7238,56.829,57572.0
2020-06-25 10:50:00,59.4,59.49,59.31,59.38,65025.0,56.8098,56.8959,56.7238,56.7907,65025.0
2020-06-25 11:00:00,59.37,59.44,59.11,59.24,101508.0,56.7811,56.8481,56.5325,56.6568,101508.0
2020-06-25 11:10:00,59.23,59.72,59.16,59.71,102044.0,56.6472,57.1159,56.5803,57.1063,102044.0
2020-06-25 11:20:00,59.72,59.72,59.41,59.42,72990.0,57.1159,57.1159,56.8194,56.829,72990.0
2020-06-25 11:30:00,59.42,59.47,59.09,59.26,80996.0,56.829,56.8768,56.5133,56.6759,80996.0
2020-06-25 11:40:00,59.25,59.36,59.13,59.33,49870.0,56.6664,56.7716,56.5516,56.7429,49870.0
2020-06-25 11:50:00,59.35,59.43,59.26,59.39,24961.0,56.762,56.8385,56.6759,56.8003,24961.0
2020-06-25 12:00:00,59.4,59.66,59.4,59.61,36291.0,56.8098,57.0585,56.8098,57.0107,36291.0
2020-06-25 12:10:00,59.58,59.74,59.55,59.67,34912.0,56.982,57.135,56.9533,57.0681,34912.0
2020-06-25 12:20:00,59.68,59.76,59.65,59.68,33594.0,57.0776,57.1541,57.0489,57.0776,33594.0
2020-06-25 12:30:00,59.68,59.74,59.58,59.68,30632.0,57.0776,57.135,56.982,57.0776,30632.0
2020-06-25 12:40:00,59.64,59.77,59.64,59.67,42166.0,57.0394,57.1637,57.0394,57.0681,42166.0
2020-06-25 12:50:00,59.68,59.73,59.61,59.66,21589.0,57.0776,57.1254,57.0107,57.0585,21589.0
2020-06-25 13:00:00,59.66,59.66,59.54,59.61,76306.0,57.0585,57.0585,56.9437,57.0107,76306.0
2020-06-25 13:10:00,59.62,59.69,59.55,59.68,33774.0,57.0202,57.0872,56.9533,57.0776,33774.0
2020-06-25 13:20:00,59.66,59.7,59.55,59.62,40115.0,57.0585,57.0967,56.9533,57.0202,40115.0
2020-06-25 13:30:00,59.59,59.7,59.5,59.69,62942.0,56.9915,57.0967,56.9055,57.0872,62942.0
2020-06-25 13:40:00,59.7,59.75,59.66,59.66,44045.0,57.0967,57.1446,57.0585,57.0585,44045.0
2020-06-25 13:50:00,59.66,59.72,59.63,59.69,52592.0,57.0585,57.1159,57.0298,57.0872,52592.0
2020-06-25 14:00:00,59.69,59.75,59.51,59.63,259862.0,57.0872,57.1446,56.915,57.0298,259862.0
2020-06-25 14:10:00,59.6,59.65,59.52,59.61,125641.0,57.0011,57.0489,56.9246,57.0107,125641.0
2020-06-25 14:20:00,59.61,59.61,59.3,59.41,118371.0,57.0107,57.0107,56.7142,56.8194,118371.0
2020-06-25 14:30:00,59.4,59.4,59.2,59.32,67061.0,56.8098,56.8098,56.6186,56.7333,67061.0
2020-06-25 14:40:00,59.31,59.4,59.31,59.38,29072.0,56.7238,56.8098,56.7238,56.7907,29072.0
2020-06-25 14:50:00,59.38,59.46,59.36,59.38,104881.0,56.7907,56.8672,56.7716,56.7907,104881.0
2020-06-25 15:00:00,59.37,59.72,59.34,59.68,278060.0,56.7811,57.1159,56.7524,57.0776,278060.0
2020-06-25 15:10:00,59.68,59.76,59.54,59.69,133363.0,57.0776,57.1541,56.9437,57.0872,133363.0
2020-06-25 15:20:00,59.7,60.01,59.7,59.93,357463.0,57.0967,57.3932,57.0967,57.3167,357463.0
2020-06-25 15:30:00,59.93,60.0,59.81,59.83,123343.0,57.3167,57.3837,57.202,57.2211,123343.0
2020-06-25 15:40:00,59.82,59.96,59.78,59.82,99169.0,57.2115,57.3454,57.1733,57.2115,99169.0
2020-06-25 15:50:00,59.83,60.07,59.83,59.98,731934.0,57.2211,57.4506,57.2211,57.3645,731934.0
2020-06-26 09:30:00,59.57,60.14,59.57,59.88,233186.0,56.9724,57.5176,56.9724,57.2689,233186.0
2020-06-26 09:40:00,59.87,59.87,59.4,59.54,58076.0,57.2593,57.2593,56.8098,56.9437,58076.0
2020-06-26 09:50:00,59.52,59.69,59.39,59.51,57289.0,56.9246,57.0872,56.8003,56.915,57289.0
2020-06-26 10:00:00,59.48,59.58,59.31,59.51,39917.0,56.8863,56.982,56.7238,56.915,39917.0
2020-06-26 10:10:00,59.49,59.49,58.9,58.9,75245.0,56.8959,56.8959,56.3316,56.3316,75245.0
2020-06-26 10:20:00,58.92,59.15,58.76,59.1,95829.0,56.3508,56.5707,56.1977,56.5229,95829.0
2020-06-26 10:30:00,59.11,59.16,58.7,58.71,72126.0,56.5325,56.5803,56.1404,56.1499,72126.0
2020-06-26 10:40:00,58.7,58.92,58.66,58.79,52146.0,56.1404,56.3508,56.1021,56.2264,52146.0
2020-06-26 10:50:00,58.79,59.0,58.59,58.78,90289.0,56.2264,56.4273,56.0352,56.2169,90289.0
2020-06-26 11:00:00,58.81,58.99,58.77,58.95,67249.0,56.2456,56.4177,56.2073,56.3795,67249.0
2020-06-26 11:10:00,58.97,59.07,58.92,58.95,59590.0,56.3986,56.4942,56.3508,56.3795,59590.0
2020-06-26 11:20:00,58.98,59.09,58.89,58.99,68757.0,56.4081,56.5133,56.3221,56.4177,68757.0
2020-06-26 11:30:00,58.99,59.13,58.84,59.08,70235.0,56.4177,56.5516,56.2743,56.5038,70235.0
2020-06-26 11:40:00,59.09,59.25,59.01,59.23,45096.0,56.5133,56.6664,56.4368,56.6472,45096.0
2020-06-26 11:50:00,59.22,59.23,59.07,59.12,63669.0,56.6377,56.6472,56.4942,56.542,63669.0
2020-06-26 12:00:00,59.12,59.16,58.95,58.97,51820.0,56.542,56.5803,56.3795,56.3986,51820.0
2020-06-26 12:10:00,58.98,59.03,58.74,58.75,35771.0,56.4081,56.456,56.1786,56.1882,35771.0
2020-06-26 12:20:00,58.76,59.0,58.68,58.97,96889.0,56.1977,56.4273,56.1212,56.3986,96889.0
2020-06-26 12:30:00,58.97,59.0,58.87,58.92,55208.0,56.3986,56.4273,56.3029,56.3508,55208.0
2020-06-26 12:40:00,58.93,58.98,58.82,58.92,146080.0,56.3603,56.4081,56.2551,56.3508,146080.0
2020-06-26 12:50:00,58.93,58.99,58.89,58.95,182146.0,56.3603,56.4177,56.3221,56.3795,182146.0
2020-06-26 13:00:00,58.94,59.13,58.89,59.1,168172.0,56.3699,56.5516,56.3221,56.5229,168172.0
2020-06-26 13:10:00,59.1,59.15,59.0,59.05,53822.0,56.5229,56.5707,56.4273,56.4751,53822.0
2020-06-26 13:20:00,59.05,59.21,59.03,59.09,98100.0,56.4751,56.6281,56.456,56.5133,98100.0
2020-06-26 13:30:00,59.1,59.31,59.01,59.24,114319.0,56.5229,56.7238,56.4368,56.6568,114319.0
2020-06-26 13:40:00,59.24,59.26,59.09,59.17,46872.0,56.6568,56.6759,56.5133,56.5899,46872.0
2020-06-26 13:50:00,59.18,59.19,59.06,59.07,74789.0,56.5994,56.609,56.4847,56.4942,74789.0
2020-06-26 14:00:00,59.07,59.19,59.01,59.12,103716.0,56.4942,56.609,56.4368,56.542,103716.0
2020-06-26 14:10:00,59.13,59.22,58.97,58.97,43665.0,56.5516,56.6377,56.3986,56.3986,43665.0
2020-06-26 14:20:00,58.96,58.96,58.78,58.84,55968.0,56.389,56.389,56.2169,56.2743,55968.0
2020-06-26 14:30:00,58.85,58.9,58.7,58.76,59614.0,56.2838,56.3316,56.1404,56.1977,59614.0
2020-06-26 14:40:00,58.76,58.79,58.47,58.49,104918.0,56.1977,56.2264,55.9204,55.9395,104918.0
2020-06-26 14:50:00,58.49,58.76,58.48,58.73,63853.0,55.9395,56.1977,55.9299,56.169,63853.0
2020-06-26 15:00:00,58.73,58.84,58.61,58.71,50942.0,56.169,56.2743,56.0543,56.1499,50942.0
2020-06-26 15:10:00,58.69,58.85,58.67,58.7,59450.0,56.1308,56.2838,56.1117,56.1404,59450.0
2020-06-26 15:20:00,58.7,58.85,58.67,58.82,98943.0,56.1404,56.2838,56.1117,56.2551,98943.0
2020-06-26 15:30:00,58.82,58.82,58.69,58.78,107076.0,56.2551,56.2551,56.1308,56.2169,107076.0
2020-06-26 15:40:00,58.78,59.14,58.71,58.91,294763.0,56.2169,56.5612,56.1499,56.3412,294763.0
2020-06-26 15:50:00,58.9,58.92,58.01,58.37,899786.0,56.3316,56.3508,55.4804,55.8247,899786.0
2020-06-29 09:30:00,58.5,58.5,57.83,57.88,294459.0,55.9491,55.9491,55.3083,55.3561,294459.0
2020-06-29 09:40:00,57.89,57.94,57.65,57.7,192284.0,55.3657,55.4135,55.1361,55.184,192284.0
2020-06-29 09:50:00,57.67,58.04,57.56,57.88,104882.0,55.1553,55.5091,55.0501,55.3561,104882.0
2020-06-29 10:00:00,57.91,58.16,57.9,58.05,127270.0,55.3848,55.6239,55.3752,55.5187,127270.0
2020-06-29 10:10:00,58.06,58.32,57.91,58.12,128471.0,55.5283,55.7769,55.3848,55.5856,128471.0
2020-06-29 10:20:00,58.13,58.19,58.01,58.11,123833.0,55.5952,55.6526,55.4804,55.5761,123833.0
2020-06-29 10:30:00,58.12,58.41,58.1,58.35,107759.0,55.5856,55.863,55.5665,55.8056,107759.0
2020-06-29 10:40:00,58.36,58.41,58.23,58.4,70799.0,55.8152,55.863,55.6908,55.8534,70799.0
2020-06-29 10:50:00,58.4,58.64,58.39,58.58,64485.0,55.8534,56.083,55.8439,56.0256,64485.0
2020-06-29 11:00:00,58.59,58.62,58.39,58.4,135336.0,56.0352,56.0638,55.8439,55.8534,135336.0
2020-06-29 11:10:00,58.39,58.61,58.36,58.61,48321.0,55.8439,56.0543,55.8152,56.0543,48321.0
2020-06-29 11:20:00,58.62,58.83,58.54,58.79,57287.0,56.0638,56.2647,55.9873,56.2264,57287.0
2020-06-29 11:30:00,58.78,58.83,58.63,58.7,37878.0,56.2169,56.2647,56.0734,56.1404,37878.0
2020-06-29 11:40:00,58.7,58.75,58.5,58.6,48728.0,56.1404,56.1882,55.9491,56.0447,48728.0
2020-06-29 11:50:00,58.62,58.62,58.5,58.54,58112.0,56.0638,56.0638,55.9491,55.9873,58112.0
2020-06-29 12:00:00,58.54,58.67,58.54,58.61,64824.0,55.9873,56.1117,55.9873,56.0543,64824.0
2020-06-29 12:10:00,58.61,58.71,58.5,58.64,54977.0,56.0543,56.1499,55.9491,56.083,54977.0
2020-06-29 12:20:00,58.65,58.77,58.63,58.76,55059.0,56.0925,56.2073,56.0734,56.1977,55059.0
2020-06-29 12:30:00,58.77,59.02,58.75,58.98,52287.0,56.2073,56.4464,56.1882,56.4081,52287.0
2020-06-29 12:40:00,58.98,59.0,58.88,58.93,33141.0,56.4081,56.4273,56.3125,56.3603,33141.0
2020-06-29 12:50:00,58.92,58.98,58.84,58.98,44008.0,56.3508,56.4081,56.2743,56.4081,44008.0
2020-06-29 13:00:00,58.98,59.0,58.86,58.9,33155.0,56.4081,56.4273,56.2934,56.3316,33155.0
2020-06-29 13:10:00,58.9,59.0,58.81,58.81,40361.0,56.3316,56.4273,56.2456,56.2456,40361.0
2020-06-29 13:20:00,58.82,58.97,58.82,58.97,75697.0,56.2551,56.3986,56.2551,56.3986,75697.0
2020-06-29 13:30:00,58.98,59.01,58.84,58.98,45681.0,56.4081,56.4368,56.2743,56.4081,45681.0
2020-06-29 13:40:00,58.99,59.0,58.91,58.96,36690.0,56.4177,56.4273,56.3412,56.389,36690.0
2020-06-29 13:50:00,58.96,58.97,58.81,58.82,46369.0,56.389,56.3986,56.2456,56.2551,46369.0
2020-06-29 14:00:00,58.82,58.84,58.64,58.73,105701.0,56.2551,56.2743,56.083,56.169,105701.0
2020-06-29 14:10:00,58.73,58.87,58.73,58.83,69785.0,56.169,56.3029,56.169,56.2647,69785.0
2020-06-29 14:20:00,58.82,58.83,58.7,58.73,35271.0,56.2551,56.2647,56.1404,56.169,35271.0
2020-06-29 14:30:00,58.73,58.83,58.73,58.81,50237.0,56.169,56.2647,56.169,56.2456,50237.0
2020-06-29 14:40:00,58.82,58.83,58.67,58.69,52377.0,56.2551,56.2647,56.1117,56.1308,52377.0
2020-06-29 14:50:00,58.7,58.74,58.63,58.69,48723.0,56.1404,56.1786,56.0734,56.1308,48723.0
2020-06-29 15:00:00,58.7,58.71,58.54,58.6,64015.0,56.1404,56.1499,55.9873,56.0447,64015.0
2020-06-29 15:10:00,58.6,58.74,58.58,58.72,123197.0,56.0447,56.1786,56.0256,56.1595,123197.0
2020-06-29 15:20:00,58.71,58.77,58.69,58.74,67388.0,56.1499,56.2073,56.1308,56.1786,67388.0
2020-06-29 15:30:00,58.74,58.8,58.7,58.71,68190.0,56.1786,56.236,56.1404,56.1499,68190.0
2020-06-29 15:40:00,58.7,58.74,58.53,58.57,135993.0,56.1404,56.1786,55.9778,56.016,135993.0
2020-06-29 15:50:00,58.56,59.06,58.53,59.06,337895.0,56.0065,56.4847,55.9778,56.4847,337895.0
2020-06-30 09:30:00,59.13,60.08,59.06,60.08,434445.0,56.5516,57.4602,56.4847,57.4602,434445.0
2020-06-30 09:40:00,60.09,60.09,59.52,60.0,262386.0,57.4697,57.4697,56.9246,57.3837,262386.0
2020-06-30 09:50:00,60.0,60.32,59.89,60.22,235514.0,57.3837,57.6897,57.2785,57.5941,235514.0
2020-06-30 10:00:00,60.22,60.67,60.2,60.66,252568.0,57.5941,58.0245,57.5749,58.0149,252568.0
2020-06-30 10:10:00,60.65,60.79,60.49,60.66,139731.0,58.0053,58.1392,57.8523,58.0149,139731.0
2020-06-30 10:20:00,60.66,60.94,60.49,60.6,125299.0,58.0149,58.2827,57.8523,57.9575,125299.0
2020-06-30 10:30:00,60.59,60.67,60.38,60.4,68309.0,57.9479,58.0245,57.7471,57.7662,68309.0
2020-06-30 10:40:00,60.42,60.55,60.31,60.31,74803.0,57.7854,57.9097,57.6802,57.6802,74803.0
2020-06-30 10:50:00,60.31,60.65,60.31,60.64,84101.0,57.6802,58.0053,57.6802,57.9958,84101.0
2020-06-30 11:00:00,60.64,60.73,60.54,60.67,54623.0,57.9958,58.0818,57.9001,58.0245,54623.0
2020-06-30 11:10:00,60.68,60.71,60.42,60.53,62706.0,58.034,58.0627,57.7854,57.8906,62706.0
2020-06-30 11:20:00,60.52,60.62,60.39,60.44,69907.0,57.881,57.9766,57.7567,57.8045,69907.0
2020-06-30 11:30:00,60.43,60.5,60.32,60.47,43296.0,57.7949,57.8619,57.6897,57.8332,43296.0
2020-06-30 11:40:00,60.47,60.47,60.29,60.38,62494.0,57.8332,57.8332,57.661,57.7471,62494.0
2020-06-30 11:50:00,60.36,60.47,60.29,60.46,43522.0,57.728,57.8332,57.661,57.8236,43522.0
2020-06-30 12:00:00,60.45,60.65,60.44,60.65,51624.0,57.814,58.0053,57.8045,58.0053,51624.0
2020-06-30 12:10:00,60.65,60.8,60.61,60.67,52762.0,58.0053,58.1488,57.9671,58.0245,52762.0
2020-06-30 12:20:00,60.68,60.68,60.49,60.53,41743.0,58.034,58.034,57.8523,57.8906,41743.0
2020-06-30 12:30:00,60.52,60.56,60.27,60.36,60686.0,57.881,57.9192,57.6419,57.728,60686.0
2020-06-30 12:40:00,60.33,60.33,60.12,60.22,51112.0,57.6993,57.6993,57.4984,57.5941,51112.0
2020-06-30 12:50:00,60.22,60.27,60.14,60.14,36852.0,57.5941,57.6419,57.5176,57.5176,36852.0
2020-06-30 13:00:00,60.12,60.18,60.05,60.12,55893.0,57.4984,57.5558,57.4315,57.4984,55893.0
2020-06-30 13:10:00,60.1,60.11,59.95,60.03,56070.0,57.4793,57.4889,57.3358,57.4124,56070.0
2020-06-30 13:20:00,60.02,60.18,59.96,60.18,63081.0,57.4028,57.5558,57.3454,57.5558,63081.0
2020-06-30 13:30:00,60.17,60.27,60.15,60.23,47666.0,57.5463,57.6419,57.5271,57.6036,47666.0
2020-06-30 13:40:00,60.21,60.24,60.04,60.09,47326.0,57.5845,57.6132,57.4219,57.4697,47326.0
2020-06-30 13:50:00,60.07,60.27,60.03,60.23,58352.0,57.4506,57.6419,57.4124,57.6036,58352.0
2020-06-30 14:00:00,60.21,60.22,60.07,60.21,57189.0,57.5845,57.5941,57.4506,57.5845,57189.0
2020-06-30 14:10:00,60.22,60.23,60.12,60.19,44723.0,57.5941,57.6036,57.4984,57.5654,44723.0
2020-06-30 14:20:00,60.19,60.33,60.15,60.33,38522.0,57.5654,57.6993,57.5271,57.6993,38522.0
2020-06-30 14:30:00,60.34,60.34,60.15,60.2,36950.0,57.7088,57.7088,57.5271,57.5749,36950.0
2020-06-30 14:40:00,60.21,60.28,60.17,60.19,35566.0,57.5845,57.6515,57.5463,57.5654,35566.0
2020-06-30 14:50:00,60.2,60.28,60.17,60.25,35539.0,57.5749,57.6515,57.5463,57.6228,35539.0
2020-06-30 15:00:00,60.25,60.26,60.03,60.09,59614.0,57.6228,57.6323,57.4124,57.4697,59614.0
2020-06-30 15:10:00,60.1,60.24,60.03,60.18,65223.0,57.4793,57.6132,57.4124,57.5558,65223.0
2020-06-30 15:20:00,60.18,60.35,60.13,60.27,72056.0,57.5558,57.7184,57.508,57.6419,72056.0
2020-06-30 15:30:00,60.27,60.41,60.26,60.33,83329.0,57.6419,57.7758,57.6323,57.6993,83329.0
2020-06-30 15:40:00,60.34,60.44,60.31,60.42,128850.0,57.7088,57.8045,57.6802,57.7854,128850.0
2020-06-30 15:50:00,60.43,60.78,60.4,60.44,666199.0,57.7949,58.1297,57.7662,57.8045,666199.0
2020-07-01 09:30:00,60.43,60.69,59.79,59.86,258649.0,57.7949,58.0436,57.1828,57.2498,258649.0
2020-07-01 09:40:00,59.88,60.07,59.83,59.98,117157.0,57.2689,57.4506,57.2211,57.3645,117157.0
2020-07-01 09:50:00,59.97,60.03,59.54,59.73,150275.0,57.355,57.4124,56.9437,57.1254,150275.0
2020-07-01 10:00:00,59.77,60.04,59.71,59.94,104469.0,57.1637,57.4219,57.1063,57.3263,104469.0
2020-07-01 10:10:00,59.95,60.37,59.95,60.34,85499.0,57.3358,57.7375,57.3358,57.7088,85499.0
2020-07-01 10:20:00,60.35,60.41,60.26,60.39,81738.0,57.7184,57.7758,57.6323,57.7567,81738.0
2020-07-01 10:30:00,60.38,60.58,60.32,60.57,118053.0,57.7471,57.9384,57.6897,57.9288,118053.0
2020-07-01 10:40:00,60.58,60.73,60.49,60.5,121498.0,57.9384,58.0818,57.8523,57.8619,121498.0
2020-07-01 10:50:00,60.5,60.67,60.46,60.67,88271.0,57.8619,58.0245,57.8236,58.0245,88271.0
2020-07-01 11:00:00,60.67,60.78,60.58,60.72,150760.0,58.0245,58.1297,57.9384,58.0723,150760.0
2020-07-01 11:10:00,60.72,60.73,60.54,60.61,95377.0,58.0723,58.0818,57.9001,57.9671,95377.0
2020-07-01 11:20:00,60.61,60.62,60.24,60.27,90835.0,57.9671,57.9766,57.6132,57.6419,90835.0
2020-07-01 11:30:00,60.27,60.42,60.27,60.27,61425.0,57.6419,57.7854,57.6419,57.6419,61425.0
2020-07-01 11:40:00,60.27,60.39,60.18,60.39,47772.0,57.6419,57.7567,57.5558,57.7567,47772.0
2020-07-01 11:50:00,60.38,60.39,60.14,60.22,61605.0,57.7471,57.7567,57.5176,57.5941,61605.0
2020-07-01 12:00:00,60.22,60.34,60.2,60.26,47406.0,57.5941,57.7088,57.5749,57.6323,47406.0
2020-07-01 12:10:00,60.26,60.32,60.19,60.29,65870.0,57.6323,57.6897,57.5654,57.661,65870.0
2020-07-01 12:20:00,60.3,60.34,60.19,60.22,47167.0,57.6706,57.7088,57.5654,57.5941,47167.0
2020-07-01 12:30:00,60.23,60.36,60.22,60.29,41804.0,57.6036,57.728,57.5941,57.661,41804.0
2020-07-01 12:40:00,60.29,60.3,60.05,60.25,131580.0,57.661,57.6706,57.4315,57.6228,131580.0
2020-07-01 12:50:00,60.26,60.29,60.19,60.23,41402.0,57.6323,57.661,57.5654,57.6036,41402.0
2020-07-01 13:00:00,60.23,60.25,60.11,60.13,37781.0,57.6036,57.6228,57.4889,57.508,37781.0
2020-07-01 13:10:00,60.13,60.18,60.1,60.16,24748.0,57.508,57.5558,57.4793,57.5367,24748.0
2020-07-01 13:20:00,60.16,60.23,60.08,60.17,42014.0,57.5367,57.6036,57.4602,57.5463,42014.0
2020-07-01 13:30:00,60.17,60.34,60.15,60.34,54201.0,57.5463,57.7088,57.5271,57.7088,54201.0
2020-07-01 13:40:00,60.34,60.34,60.17,60.19,42900.0,57.7088,57.7088,57.5463,57.5654,42900.0
2020-07-01 13:50:00,60.2,60.22,60.1,60.12,52339.0,57.5749,57.5941,57.4793,57.4984,52339.0
2020-07-01 14:00:00,60.13,60.23,60.08,60.2,47192.0,57.508,57.6036,57.4602,57.5749,47192.0
2020-07-01 14:10:00,60.21,60.24,60.1,60.12,56622.0,57.5845,57.6132,57.4793,57.4984,56622.0
2020-07-01 14:20:00,60.12,60.14,60.01,60.06,107452.0,57.4984,57.5176,57.3932,57.4411,107452.0
2020-07-01 14:30:00,60.06,60.13,59.96,59.99,71775.0,57.4411,57.508,57.3454,57.3741,71775.0
2020-07-01 14:40:00,60.0,60.06,59.95,60.03,45343.0,57.3837,57.4411,57.3358,57.4124,45343.0
2020-07-01 14:50:00,60.03,60.13,60.01,60.1,38479.0,57.4124,57.508,57.3932,57.4793,38479.0
2020-07-01 15:00:00,60.1,60.17,60.03,60.12,50441.0,57.4793,57.5463,57.4124,57.4984,50441.0
2020-07-01 15:10:00,60.12,60.15,60.02,60.15,72354.0,57.4984,57.5271,57.4028,57.5271,72354.0
2020-07-01 15:20:00,60.14,60.2,60.08,60.15,91732.0,57.5176,57.5749,57.4602,57.5271,91732.0
2020-07-01 15:30:00,60.15,60.26,60.11,60.17,91819.0,57.5271,57.6323,57.4889,57.5463,91819.0
2020-07-01 15:40:00,60.18,60.25,60.11,60.23,101044.0,57.5558,57.6228,57.4889,57.6036,101044.0
2020-07-01 15:50:00,60.22,60.26,59.64,59.68,509905.0,57.5941,57.6323,57.0394,57.0776,509905.0
2020-07-02 09:30:00,60.42,60.97,60.37,60.54,264800.0,57.7854,58.3114,57.7375,57.9001,264800.0
2020-07-02 09:40:00,60.55,60.9,60.53,60.88,114812.0,57.9097,58.2444,57.8906,58.2253,114812.0
2020-07-02 09:50:00,60.89,61.22,60.84,61.22,151428.0,58.2349,58.5505,58.187,58.5505,151428.0
2020-07-02 10:00:00,61.2,61.24,60.97,61.16,91868.0,58.5313,58.5696,58.3114,58.4931,91868.0
2020-07-02 10:10:00,61.15,61.21,61.02,61.16,66751.0,58.4835,58.5409,58.3592,58.4931,66751.0
2020-07-02 10:20:00,61.2,61.21,60.9,60.92,74845.0,58.5313,58.5409,58.2444,58.2636,74845.0
2020-07-02 10:30:00,60.91,61.08,60.83,60.91,83201.0,58.254,58.4166,58.1775,58.254,83201.0
2020-07-02 10:40:00,60.9,61.1,60.85,60.93,63958.0,58.2444,58.4357,58.1966,58.2731,63958.0
2020-07-02 10:50:00,60.94,60.99,60.62,60.66,62271.0,58.2827,58.3305,57.9766,58.0149,62271.0
2020-07-02 11:00:00,60.67,60.7,60.47,60.55,41108.0,58.0245,58.0531,57.8332,57.9097,41108.0
2020-07-02 11:10:00,60.55,60.63,60.34,60.59,53099.0,57.9097,57.9862,57.7088,57.9479,53099.0
2020-07-02 11:20:00,60.59,60.65,60.45,60.51,34631.0,57.9479,58.0053,57.814,57.8714,34631.0
2020-07-02 11:30:00,60.52,60.72,60.51,60.69,31985.0,57.881,58.0723,57.8714,58.0436,31985.0
2020-07-02 11:40:00,60.69,60.91,60.67,60.89,41207.0,58.0436,58.254,58.0245,58.2349,41207.0
2020-07-02 11:50:00,60.9,60.93,60.79,60.87,18518.0,58.2444,58.2731,58.1392,58.2157,18518.0
2020-07-02 12:00:00,60.87,60.89,60.73,60.89,53224.0,58.2157,58.2349,58.0818,58.2349,53224.0
2020-07-02 12:10:00,60.9,61.02,60.86,60.99,59049.0,58.2444,58.3592,58.2062,58.3305,59049.0
2020-07-02 12:20:00,60.99,61.08,60.9,61.06,54194.0,58.3305,58.4166,58.2444,58.3974,54194.0
2020-07-02 12:30:00,61.08,61.08,60.98,60.99,62214.0,58.4166,58.4166,58.3209,58.3305,62214.0
2020-07-02 12:40:00,60.99,61.07,60.96,61.05,53952.0,58.3305,58.407,58.3018,58.3879,53952.0
2020-07-02 12:50:00,61.06,61.12,61.01,61.12,81819.0,58.3974,58.4548,58.3496,58.4548,81819.0
2020-07-02 13:00:00,61.11,61.22,61.1,61.2,68648.0,58.4453,58.5505,58.4357,58.5313,68648.0
2020-07-02 13:10:00,61.18,61.18,61.04,61.07,65125.0,58.5122,58.5122,58.3783,58.407,65125.0
2020-07-02 13:20:00,61.07,61.18,61.05,61.16,41971.0,58.407,58.5122,58.3879,58.4931,41971.0
2020-07-02 13:30:00,61.17,61.21,61.12,61.17,77893.0,58.5026,58.5409,58.4548,58.5026,77893.0
2020-07-02 13:40:00,61.18,61.23,61.12,61.21,56376.0,58.5122,58.56,58.4548,58.5409,56376.0
2020-07-02 13:50:00,61.2,61.2,61.12,61.14,81024.0,58.5313,58.5313,58.4548,58.474,81024.0
2020-07-02 14:00:00,61.14,61.18,61.07,61.13,88498.0,58.474,58.5122,58.407,58.4644,88498.0
2020-07-02 14:10:00,61.13,61.22,61.12,61.22,57235.0,58.4644,58.5505,58.4548,58.5505,57235.0
2020-07-02 14:20:00,61.21,61.36,61.19,61.27,121922.0,58.5409,58.6844,58.5218,58.5983,121922.0
2020-07-02 14:30:00,61.28,61.4,61.25,61.38,77378.0,58.6079,58.7226,58.5792,58.7035,77378.0
2020-07-02 14:40:00,61.37,61.6,61.36,61.57,281636.0,58.6939,58.9139,58.6844,58.8852,281636.0
2020-07-02 14:50:00,61.58,61.65,61.51,61.56,118867.0,58.8948,58.9617,58.8278,58.8756,118867.0
2020-07-02 15:00:00,61.57,61.61,61.39,61.41,113228.0,58.8852,58.9235,58.7131,58.7322,113228.0
2020-07-02 15:10:00,61.4,61.46,61.39,61.43,72673.0,58.7226,58.78,58.7131,58.7513,72673.0
2020-07-02 15:20:00,61.43,61.58,61.43,61.49,82179.0,58.7513,58.8948,58.7513,58.8087,82179.0
2020-07-02 15:30:00,61.5,61.6,61.4,61.51,144654.0,58.8183,58.9139,58.7226,58.8278,144654.0
2020-07-02 15:40:00,61.51,61.51,61.23,61.25,159718.0,58.8278,58.8278,58.56,58.5792,159718.0
2020-07-02 15:50:00,61.24,61.24,60.83,61.0,668460.0,58.5696,58.5696,58.1775,58.3401,668460.0
2020-07-06 09:30:00,62.39,63.08,62.29,62.81,534242.0,59.6695,60.3294,59.5738,60.0711,534242.0
2020-07-06 09:40:00,62.84,63.11,62.68,62.71,204311.0,60.0998,60.3581,59.9468,59.9755,204311.0
2020-07-06 09:50:00,62.7,63.11,62.7,63.04,135932.0,59.9659,60.3581,59.9659,60.2911,135932.0
2020-07-06 10:00:00,63.04,63.21,62.92,63.04,197449.0,60.2911,60.4537,60.1763,60.2911,197449.0
2020-07-06 10:10:00,63.05,63.17,62.84,62.97,121506.0,60.3007,60.4154,60.0998,60.2242,121506.0
2020-07-06 10:20:00,62.98,63.18,62.91,63.14,110906.0,60.2337,60.425,60.1668,60.3867,110906.0
2020-07-06 10:30:00,63.13,63.32,63.01,63.21,121104.0,60.3772,60.5589,60.2624,60.4537,121104.0
2020-07-06 10:40:00,63.2,63.21,63.03,63.13,89662.0,60.4441,60.4537,60.2815,60.3772,89662.0
2020-07-06 10:50:00,63.13,63.13,63.02,63.05,80927.0,60.3772,60.3772,60.272,60.3007,80927.0
2020-07-06 11:00:00,63.05,63.12,62.96,63.1,76972.0,60.3007,60.3676,60.2146,60.3485,76972.0
2020-07-06 11:10:00,63.09,63.22,63.07,63.22,95587.0,60.3389,60.4633,60.3198,60.4633,95587.0
2020-07-06 11:20:00,63.22,63.41,63.19,63.31,115198.0,60.4633,60.645,60.4346,60.5493,115198.0
2020-07-06 11:30:00,63.34,63.45,63.27,63.4,98997.0,60.578,60.6832,60.5111,60.6354,98997.0
2020-07-06 11:40:00,63.41,63.47,63.32,63.32,83471.0,60.645,60.7024,60.5589,60.5589,83471.0
2020-07-06 11:50:00,63.31,63.5,63.28,63.48,171285.0,60.5493,60.731,60.5206,60.7119,171285.0
2020-07-06 12:00:00,63.48,63.57,63.43,63.57,138547.0,60.7119,60.798,60.6641,60.798,138547.0
2020-07-06 12:10:00,63.56,63.71,63.54,63.56,101242.0,60.7884,60.9319,60.7693,60.7884,101242.0
2020-07-06 12:20:00,63.56,63.59,63.39,63.54,143726.0,60.7884,60.8171,60.6258,60.7693,143726.0
2020-07-06 12:30:00,63.53,63.53,63.34,63.37,60162.0,60.7597,60.7597,60.578,60.6067,60162.0
2020-07-06 12:40:00,63.37,63.51,63.34,63.51,71632.0,60.6067,60.7406,60.578,60.7406,71632.0
2020-07-06 12:50:00,63.5,63.51,63.31,63.32,50119.0,60.731,60.7406,60.5493,60.5589,50119.0
2020-07-06 13:00:00,63.32,63.34,63.2,63.23,89111.0,60.5589,60.578,60.4441,60.4728,89111.0
2020-07-06 13:10:00,63.22,63.23,62.98,63.0,114275.0,60.4633,60.4728,60.2337,60.2529,114275.0
2020-07-06 13:20:00,63.0,63.18,62.99,63.18,54158.0,60.2529,60.425,60.2433,60.425,54158.0
2020-07-06 13:30:00,63.19,63.25,63.14,63.14,46954.0,60.4346,60.4919,60.3867,60.3867,46954.0
2020-07-06 13:40:00,63.15,63.19,63.09,63.09,39431.0,60.3963,60.4346,60.3389,60.3389,39431.0
2020-07-06 13:50:00,63.08,63.13,63.02,63.04,71194.0,60.3294,60.3772,60.272,60.2911,71194.0
2020-07-06 14:00:00,63.02,63.03,62.81,62.86,105354.0,60.272,60.2815,60.0711,60.119,105354.0
2020-07-06 14:10:00,62.85,62.87,62.64,62.68,44111.0,60.1094,60.1285,59.9085,59.9468,44111.0
2020-07-06 14:20:00,62.68,62.78,62.64,62.74,77908.0,59.9468,60.0424,59.9085,60.0042,77908.0
2020-07-06 14:30:00,62.74,62.92,62.7,62.88,79290.0,60.0042,60.1763,59.9659,60.1381,79290.0
2020-07-06 14:40:00,62.9,62.91,62.79,62.87,49203.0,60.1572,60.1668,60.052,60.1285,49203.0
2020-07-06 14:50:00,62.87,63.02,62.86,62.97,108773.0,60.1285,60.272,60.119,60.2242,108773.0
2020-07-06 15:00:00,62.99,63.02,62.86,62.93,108935.0,60.2433,60.272,60.119,60.1859,108935.0
2020-07-06 15:10:00,62.92,63.14,62.9,63.13,85722.0,60.1763,60.3867,60.1572,60.3772,85722.0
2020-07-06 15:20:00,63.13,63.28,63.12,63.27,162706.0,60.3772,60.5206,60.3676,60.5111,162706.0
2020-07-06 15:30:00,63.26,63.34,63.16,63.24,155318.0,60.5015,60.578,60.4059,60.4824,155318.0
2020-07-06 15:40:00,63.24,63.41,63.18,63.4,294279.0,60.4824,60.645,60.425,60.6354,294279.0
2020-07-06 15:50:00,63.39,63.5,63.26,63.46,752492.0,60.6258,60.731,60.5015,60.6928,752492.0
2020-07-07 09:30:00,63.38,63.48,62.97,63.04,286353.0,60.6163,60.7119,60.2242,60.2911,286353.0
2020-07-07 09:40:00,63.04,63.53,63.04,63.36,154409.0,60.2911,60.7597,60.2911,60.5972,154409.0
2020-07-07 09:50:00,63.35,63.66,63.29,63.61,111523.0,60.5876,60.8841,60.5302,60.8363,111523.0
2020-07-07 10:00:00,63.62,63.83,63.44,63.47,165346.0,60.8458,61.0467,60.6737,60.7024,165346.0
2020-07-07 10:10:00,63.49,63.65,63.42,63.48,78626.0,60.7215,60.8745,60.6545,60.7119,78626.0
2020-07-07 10:20:00,63.48,63.57,63.45,63.5,84207.0,60.7119,60.798,60.6832,60.731,84207.0
2020-07-07 10:30:00,63.52,63.62,63.41,63.41,70744.0,60.7502,60.8458,60.645,60.645,70744.0
2020-07-07 10:40:00,63.4,63.46,63.29,63.41,84375.0,60.6354,60.6928,60.5302,60.645,84375.0
2020-07-07 10:50:00,63.41,63.64,63.4,63.58,75038.0,60.645,60.8649,60.6354,60.8076,75038.0
2020-07-07 11:00:00,63.58,63.65,63.55,63.63,68323.0,60.8076,60.8745,60.7789,60.8554,68323.0
2020-07-07 11:10:00,63.64,63.69,63.53,63.6,61133.0,60.8649,60.9128,60.7597,60.8267,61133.0
2020-07-07 11:20:00,63.6,63.62,63.43,63.43,59997.0,60.8267,60.8458,60.6641,60.6641,59997.0
2020-07-07 11:30:00,63.43,63.47,63.22,63.26,52968.0,60.6641,60.7024,60.4633,60.5015,52968.0
2020-07-07 11:40:00,63.26,63.3,63.17,63.29,50297.0,60.5015,60.5398,60.4154,60.5302,50297.0
2020-07-07 11:50:00,63.29,63.35,63.21,63.22,69329.0,60.5302,60.5876,60.4537,60.4633,69329.0
2020-07-07 12:00:00,63.22,63.23,63.06,63.07,51973.0,60.4633,60.4728,60.3102,60.3198,51973.0
2020-07-07 12:10:00,63.06,63.12,62.99,63.04,51882.0,60.3102,60.3676,60.2433,60.2911,51882.0
2020-07-07 12:20:00,63.04,63.1,63.0,63.06,35108.0,60.2911,60.3485,60.2529,60.3102,35108.0
2020-07-07 12:30:00,63.06,63.09,62.99,63.01,27159.0,60.3102,60.3389,60.2433,60.2624,27159.0
2020-07-07 12:40:00,63.01,63.05,62.84,62.9,34563.0,60.2624,60.3007,60.0998,60.1572,34563.0
2020-07-07 12:50:00,62.91,62.92,62.77,62.82,45207.0,60.1668,60.1763,60.0329,60.0807,45207.0
2020-07-07 13:00:00,62.81,62.92,62.74,62.77,55390.0,60.0711,60.1763,60.0042,60.0329,55390.0
2020-07-07 13:10:00,62.77,62.86,62.69,62.83,32359.0,60.0329,60.119,59.9564,60.0903,32359.0
2020-07-07 13:20:00,62.82,62.98,62.82,62.98,49585.0,60.0807,60.2337,60.0807,60.2337,49585.0
2020-07-07 13:30:00,62.98,63.05,62.91,62.91,32657.0,60.2337,60.3007,60.1668,60.1668,32657.0
2020-07-07 13:40:00,62.9,63.01,62.87,62.89,36277.0,60.1572,60.2624,60.1285,60.1476,36277.0
2020-07-07 13:50:00,62.9,62.9,62.66,62.72,49541.0,60.1572,60.1572,59.9277,59.9851,49541.0
2020-07-07 14:00:00,62.71,62.78,62.66,62.74,43342.0,59.9755,60.0424,59.9277,60.0042,43342.0
2020-07-07 14:10:00,62.74,62.86,62.69,62.69,42359.0,60.0042,60.119,59.9564,59.9564,42359.0
2020-07-07 14:20:00,62.7,62.71,62.63,62.63,50346.0,59.9659,59.9755,59.899,59.899,50346.0
2020-07-07 14:30:00,62.62,62.62,62.52,62.53,62010.0,59.8894,59.8894,59.7938,59.8033,62010.0
2020-07-07 14:40:00,62.52,62.65,62.52,62.59,34784.0,59.7938,59.9181,59.7938,59.8607,34784.0
2020-07-07 14:50:00,62.58,62.67,62.51,62.64,59000.0,59.8512,59.9372,59.7842,59.9085,59000.0
2020-07-07 15:00:00,62.64,62.66,62.48,62.57,79748.0,59.9085,59.9277,59.7555,59.8416,79748.0
2020-07-07 15:10:00,62.57,62.61,62.47,62.6,65642.0,59.8416,59.8799,59.746,59.8703,65642.0
2020-07-07 15:20:00,62.62,62.7,62.57,62.6,48536.0,59.8894,59.9659,59.8416,59.8703,48536.0
2020-07-07 15:30:00,62.61,62.72,62.56,62.57,70407.0,59.8799,59.9851,59.832,59.8416,70407.0
2020-07-07 15:40:00,62.57,62.75,62.54,62.62,220070.0,59.8416,60.0138,59.8129,59.8894,220070.0
2020-07-07 15:50:00,62.61,62.62,62.03,62.16,742450.0,59.8799,59.8894,59.3251,59.4495,742450.0
2020-07-08 09:30:00,62.8,63.09,62.48,62.81,173371.0,60.0616,60.3389,59.7555,60.0711,173371.0
2020-07-08 09:40:00,62.83,62.97,62.68,62.79,69687.0,60.0903,60.2242,59.9468,60.052,69687.0
2020-07-08 09:50:00,62.8,62.92,62.7,62.85,69390.0,60.0616,60.1763,59.9659,60.1094,69390.0
2020-07-08 10:00:00,62.86,63.01,62.85,62.89,70770.0,60.119,60.2624,60.1094,60.1476,70770.0
2020-07-08 10:10:00,62.89,63.02,62.85,62.98,60427.0,60.1476,60.272,60.1094,60.2337,60427.0
2020-07-08 10:20:00,62.98,63.03,62.87,62.92,85102.0,60.2337,60.2815,60.1285,60.1763,85102.0
2020-07-08 10:30:00,62.91,63.05,62.9,63.04,49975.0,60.1668,60.3007,60.1572,60.2911,49975.0
2020-07-08 10:40:00,63.04,63.18,62.93,63.16,59078.0,60.2911,60.425,60.1859,60.4059,59078.0
2020-07-08 10:50:00,63.15,63.18,63.01,63.02,50708.0,60.3963,60.425,60.2624,60.272,50708.0
2020-07-08 11:00:00,63.02,63.03,62.6,62.61,60026.0,60.272,60.2815,59.8703,59.8799,60026.0
2020-07-08 11:10:00,62.61,62.66,62.43,62.43,63258.0,59.8799,59.9277,59.7077,59.7077,63258.0
2020-07-08 11:20:00,62.44,62.48,62.18,62.32,79071.0,59.7173,59.7555,59.4686,59.6025,79071.0
2020-07-08 11:30:00,62.33,62.56,62.3,62.55,56893.0,59.6121,59.832,59.5834,59.8225,56893.0
2020-07-08 11:40:00,62.53,62.72,62.49,62.62,49718.0,59.8033,59.9851,59.7651,59.8894,49718.0
2020-07-08 11:50:00,62.61,62.63,62.5,62.57,54975.0,59.8799,59.899,59.7747,59.8416,54975.0
2020-07-08 12:00:00,62.6,62.69,62.52,62.6,33730.0,59.8703,59.9564,59.7938,59.8703,33730.0
2020-07-08 12:10:00,62.62,62.67,62.51,62.63,48013.0,59.8894,59.9372,59.7842,59.899,48013.0
2020-07-08 12:20:00,62.61,62.62,62.48,62.48,64248.0,59.8799,59.8894,59.7555,59.7555,64248.0
2020-07-08 12:30:00,62.49,62.53,62.39,62.49,68204.0,59.7651,59.8033,59.6695,59.7651,68204.0
2020-07-08 12:40:00,62.49,62.51,62.35,62.42,50977.0,59.7651,59.7842,59.6312,59.6981,50977.0
2020-07-08 12:50:00,62.42,62.63,62.38,62.61,48846.0,59.6981,59.899,59.6599,59.8799,48846.0
2020-07-08 13:00:00,62.61,62.61,62.52,62.54,35772.0,59.8799,59.8799,59.7938,59.8129,35772.0
2020-07-08 13:10:00,62.53,62.54,62.44,62.44,42280.0,59.8033,59.8129,59.7173,59.7173,42280.0
2020-07-08 13:20:00,62.45,62.48,62.21,62.28,82713.0,59.7268,59.7555,59.4973,59.5642,82713.0
2020-07-08 13:30:00,62.28,62.32,62.23,62.27,54575.0,59.5642,59.6025,59.5164,59.5547,54575.0
2020-07-08 13:40:00,62.27,62.28,62.17,62.23,40313.0,59.5547,59.5642,59.459,59.5164,40313.0
2020-07-08 13:50:00,62.23,62.24,62.07,62.11,64657.0,59.5164,59.526,59.3634,59.4017,64657.0
2020-07-08 14:00:00,62.1,62.26,62.07,62.12,64655.0,59.3921,59.5451,59.3634,59.4112,64655.0
2020-07-08 14:10:00,62.11,62.27,62.09,62.26,50410.0,59.4017,59.5547,59.3825,59.5451,50410.0
2020-07-08 14:20:00,62.26,62.36,62.18,62.2,46620.0,59.5451,59.6408,59.4686,59.4877,46620.0
2020-07-08 14:30:00,62.19,62.2,62.05,62.16,28476.0,59.4782,59.4877,59.3443,59.4495,28476.0
2020-07-08 14:40:00,62.16,62.17,62.02,62.09,40261.0,59.4495,59.459,59.3156,59.3825,40261.0
2020-07-08 14:50:00,62.09,62.26,62.02,62.21,55727.0,59.3825,59.5451,59.3156,59.4973,55727.0
2020-07-08 15:00:00,62.22,62.42,62.19,62.41,58161.0,59.5069,59.6981,59.4782,59.6886,58161.0
2020-07-08 15:10:00,62.42,62.6,62.42,62.6,69414.0,59.6981,59.8703,59.6981,59.8703,69414.0
2020-07-08 15:20:00,62.61,62.64,62.53,62.55,62020.0,59.8799,59.9085,59.8033,59.8225,62020.0
2020-07-08 15:30:00,62.56,62.68,62.5,62.54,97152.0,59.832,59.9468,59.7747,59.8129,97152.0
2020-07-08 15:40:00,62.54,62.58,62.47,62.52,90427.0,59.8129,59.8512,59.746,59.7938,90427.0
2020-07-08 15:50:00,62.51,62.84,62.41,62.8,430956.0,59.7842,60.0998,59.6886,60.0616,430956.0
2020-07-09 09:30:00,63.08,63.44,63.08,63.22,382126.0,60.3294,60.6737,60.3294,60.4633,382126.0
2020-07-09 09:40:00,63.23,63.4,63.07,63.23,321033.0,60.4728,60.6354,60.3198,60.4728,321033.0
2020-07-09 09:50:00,63.25,63.53,63.19,63.48,162992.0,60.4919,60.7597,60.4346,60.7119,162992.0
2020-07-09 10:00:00,63.46,63.7,63.46,63.52,110735.0,60.6928,60.9223,60.6928,60.7502,110735.0
2020-07-09 10:10:00,63.52,63.55,63.11,63.14,163585.0,60.7502,60.7789,60.3581,60.3867,163585.0
2020-07-09 10:20:00,63.14,63.31,63.09,63.23,66645.0,60.3867,60.5493,60.3389,60.4728,66645.0
2020-07-09 10:30:00,63.23,63.27,62.94,62.98,69774.0,60.4728,60.5111,60.1955,60.2337,69774.0
2020-07-09 10:40:00,62.96,62.98,62.61,62.61,89909.0,60.2146,60.2337,59.8799,59.8799,89909.0
2020-07-09 10:50:00,62.62,62.74,62.34,62.44,85214.0,59.8894,60.0042,59.6216,59.7173,85214.0
2020-07-09 11:00:00,62.43,62.57,62.24,62.45,96981.0,59.7077,59.8416,59.526,59.7268,96981.0
2020-07-09 11:10:00,62.45,62.53,62.27,62.28,249617.0,59.7268,59.8033,59.5547,59.5642,249617.0
2020-07-09 11:20:00,62.29,62.59,62.28,62.53,134260.0,59.5738,59.8607,59.5642,59.8033,134260.0
2020-07-09 11:30:00,62.53,62.73,62.43,62.61,56469.0,59.8033,59.9946,59.7077,59.8799,56469.0
2020-07-09 11:40:00,62.63,62.64,62.4,62.52,103778.0,59.899,59.9085,59.679,59.7938,103778.0
2020-07-09 11:50:00,62.5,62.6,62.49,62.6,57178.0,59.7747,59.8703,59.7651,59.8703,57178.0
2020-07-09 12:00:00,62.6,62.76,62.53,62.69,66321.0,59.8703,60.0233,59.8033,59.9564,66321.0
2020-07-09 12:10:00,62.69,62.77,62.65,62.75,101760.0,59.9564,60.0329,59.9181,60.0138,101760.0
2020-07-09 12:20:00,62.74,62.8,62.63,62.66,43450.0,60.0042,60.0616,59.899,59.9277,43450.0
2020-07-09 12:30:00,62.64,62.73,62.59,62.64,40699.0,59.9085,59.9946,59.8607,59.9085,40699.0
2020-07-09 12:40:00,62.65,62.83,62.61,62.83,44827.0,59.9181,60.0903,59.8799,60.0903,44827.0
2020-07-09 12:50:00,62.82,62.86,62.76,62.85,45822.0,60.0807,60.119,60.0233,60.1094,45822.0
2020-07-09 13:00:00,62.84,63.13,62.8,63.1,83817.0,60.0998,60.3772,60.0616,60.3485,83817.0
2020-07-09 13:10:00,63.11,63.23,63.05,63.07,91470.0,60.3581,60.4728,60.3007,60.3198,91470.0
2020-07-09 13:20:00,63.06,63.07,62.97,63.02,76648.0,60.3102,60.3198,60.2242,60.272,76648.0
2020-07-09 13:30:00,63.04,63.07,62.9,62.95,37685.0,60.2911,60.3198,60.1572,60.205,37685.0
2020-07-09 13:40:00,62.96,63.05,62.85,62.93,49404.0,60.2146,60.3007,60.1094,60.1859,49404.0
2020-07-09 13:50:00,62.93,63.01,62.89,62.94,46278.0,60.1859,60.2624,60.1476,60.1955,46278.0
2020-07-09 14:00:00,62.94,63.11,62.9,63.04,49525.0,60.1955,60.3581,60.1572,60.2911,49525.0
2020-07-09 14:10:00,63.05,63.18,63.01,63.15,48218.0,60.3007,60.425,60.2624,60.3963,48218.0
2020-07-09 14:20:00,63.14,63.17,63.05,63.13,53819.0,60.3867,60.4154,60.3007,60.3772,53819.0
2020-07-09 14:30:00,63.13,63.15,63.01,63.08,46881.0,60.3772,60.3963,60.2624,60.3294,46881.0
2020-07-09 14:40:00,63.09,63.35,63.09,63.35,80355.0,60.3389,60.5876,60.3389,60.5876,80355.0
2020-07-09 14:50:00,63.34,63.34,63.17,63.21,79193.0,60.578,60.578,60.4154,60.4537,79193.0
2020-07-09 15:00:00,63.21,63.44,63.18,63.42,136419.0,60.4537,60.6737,60.425,60.6545,136419.0
2020-07-09 15:10:00,63.42,63.68,63.4,63.5,148325.0,60.6545,60.9032,60.6354,60.731,148325.0
2020-07-09 15:20:00,63.5,63.51,63.26,63.28,154331.0,60.731,60.7406,60.5015,60.5206,154331.0
2020-07-09 15:30:00,63.27,63.33,63.17,63.28,156523.0,60.5111,60.5685,60.4154,60.5206,156523.0
2020-07-09 15:40:00,63.27,63.65,63.16,63.59,202216.0,60.5111,60.8745,60.4059,60.8171,202216.0
2020-07-09 15:50:00,63.59,63.62,63.42,63.49,608181.0,60.8171,60.8458,60.6545,60.7215,608181.0
2020-07-10 09:30:00,63.28,63.49,62.37,62.68,223120.0,60.5206,60.7215,59.6503,59.9468,223120.0
2020-07-10 09:40:00,62.67,62.81,62.57,62.78,106392.0,59.9372,60.0711,59.8416,60.0424,106392.0
2020-07-10 09:50:00,62.82,62.91,62.5,62.64,85483.0,60.0807,60.1668,59.7747,59.9085,85483.0
2020-07-10 10:00:00,62.63,62.63,62.29,62.47,91281.0,59.899,59.899,59.5738,59.746,91281.0
2020-07-10 10:10:00,62.45,62.57,62.34,62.42,76601.0,59.7268,59.8416,59.6216,59.6981,76601.0
2020-07-10 10:20:00,62.41,62.62,62.29,62.55,99049.0,59.6886,59.8894,59.5738,59.8225,99049.0
2020-07-10 10:30:00,62.54,62.68,62.49,62.6,57232.0,59.8129,59.9468,59.7651,59.8703,57232.0
2020-07-10 10:40:00,62.61,62.84,62.6,62.75,112691.0,59.8799,60.0998,59.8703,60.0138,112691.0
2020-07-10 10:50:00,62.75,62.81,62.67,62.75,125572.0,60.0138,60.0711,59.9372,60.0138,125572.0
2020-07-10 11:00:00,62.73,62.82,62.57,62.81,245652.0,59.9946,60.0807,59.8416,60.0711,245652.0
2020-07-10 11:10:00,62.81,62.86,62.66,62.72,107095.0,60.0711,60.119,59.9277,59.9851,107095.0
2020-07-10 11:20:00,62.73,62.82,62.71,62.74,77846.0,59.9946,60.0807,59.9755,60.0042,77846.0
2020-07-10 11:30:00,62.73,62.75,62.56,62.67,56163.0,59.9946,60.0138,59.832,59.9372,56163.0
2020-07-10 11:40:00,62.67,62.8,62.65,62.65,57481.0,59.9372,60.0616,59.9181,59.9181,57481.0
2020-07-10 11:50:00,62.66,62.76,62.64,62.72,65313.0,59.9277,60.0233,59.9085,59.9851,65313.0
2020-07-10 12:00:00,62.72,62.74,62.59,62.68,58221.0,59.9851,60.0042,59.8607,59.9468,58221.0
2020-07-10 12:10:00,62.67,62.68,62.47,62.5,41892.0,59.9372,59.9468,59.746,59.7747,41892.0
2020-07-10 12:20:00,62.49,62.51,62.28,62.28,62664.0,59.7651,59.7842,59.5642,59.5642,62664.0
2020-07-10 12:30:00,62.28,62.35,62.26,62.29,46654.0,59.5642,59.6312,59.5451,59.5738,46654.0
2020-07-10 12:40:00,62.29,62.45,62.22,62.4,56159.0,59.5738,59.7268,59.5069,59.679,56159.0
2020-07-10 12:50:00,62.4,62.44,62.36,62.4,32834.0,59.679,59.7173,59.6408,59.679,32834.0
2020-07-10 13:00:00,62.4,62.48,62.38,62.38,62841.0,59.679,59.7555,59.6599,59.6599,62841.0
2020-07-10 13:10:00,62.39,62.39,62.21,62.27,86080.0,59.6695,59.6695,59.4973,59.5547,86080.0
2020-07-10 13:20:00,62.26,62.33,62.21,62.25,44286.0,59.5451,59.6121,59.4973,59.5356,44286.0
2020-07-10 13:30:00,62.24,62.25,62.04,62.13,96638.0,59.526,59.5356,59.3347,59.4208,96638.0
2020-07-10 13:40:00,62.13,62.21,62.11,62.18,57795.0,59.4208,59.4973,59.4017,59.4686,57795.0
2020-07-10 13:50:00,62.18,62.26,62.17,62.22,61920.0,59.4686,59.5451,59.459,59.5069,61920.0
2020-07-10 14:00:00,62.23,62.26,62.18,62.22,67646.0,59.5164,59.5451,59.4686,59.5069,67646.0
2020-07-10 14:10:00,62.21,62.22,62.1,62.18,53279.0,59.4973,59.5069,59.3921,59.4686,53279.0
2020-07-10 14:20:00,62.19,62.19,62.09,62.14,47171.0,59.4782,59.4782,59.3825,59.4304,47171.0
2020-07-10 14:30:00,62.13,62.22,62.12,62.14,50398.0,59.4208,59.5069,59.4112,59.4304,50398.0
2020-07-10 14:40:00,62.14,62.16,62.06,62.07,55809.0,59.4304,59.4495,59.3538,59.3634,55809.0
2020-07-10 14:50:00,62.08,62.19,62.06,62.17,70184.0,59.373,59.4782,59.3538,59.459,70184.0
2020-07-10 15:00:00,62.18,62.31,62.12,62.29,71671.0,59.4686,59.5929,59.4112,59.5738,71671.0
2020-07-10 15:10:00,62.29,62.48,62.26,62.46,96641.0,59.5738,59.7555,59.5451,59.7364,96641.0
2020-07-10 15:20:00,62.46,62.52,62.43,62.49,123914.0,59.7364,59.7938,59.7077,59.7651,123914.0
2020-07-10 15:30:00,62.48,62.6,62.32,62.41,257190.0,59.7555,59.8703,59.6025,59.6886,257190.0
2020-07-10 15:40:00,62.42,62.51,62.32,62.5,216010.0,59.6981,59.7842,59.6025,59.7747,216010.0
2020-07-10 15:50:00,62.51,62.63,62.44,62.59,452072.0,59.7842,59.899,59.7173,59.8607,452072.0
2020-07-13 09:30:00,63.01,63.72,63.01,63.48,308139.0,60.2624,60.9415,60.2624,60.7119,308139.0
2020-07-13 09:40:00,63.5,63.65,63.23,63.42,136301.0,60.731,60.8745,60.4728,60.6545,136301.0
2020-07-13 09:50:00,63.42,63.78,63.35,63.55,121435.0,60.6545,60.9988,60.5876,60.7789,121435.0
2020-07-13 10:00:00,63.55,63.57,63.18,63.4,157147.0,60.7789,60.798,60.425,60.6354,157147.0
2020-07-13 10:10:00,63.41,63.55,63.32,63.34,101030.0,60.645,60.7789,60.5589,60.578,101030.0
2020-07-13 10:20:00,63.32,63.49,63.29,63.41,64842.0,60.5589,60.7215,60.5302,60.645,64842.0
2020-07-13 10:30:00,63.41,63.46,63.24,63.25,63685.0,60.645,60.6928,60.4824,60.4919,63685.0
2020-07-13 10:40:00,63.28,63.35,63.07,63.18,71092.0,60.5206,60.5876,60.3198,60.425,71092.0
2020-07-13 10:50:00,63.19,63.39,63.09,63.29,299003.0,60.4346,60.6258,60.3389,60.5302,299003.0
2020-07-13 11:00:00,63.28,63.49,63.24,63.39,76261.0,60.5206,60.7215,60.4824,60.6258,76261.0
2020-07-13 11:10:00,63.38,63.41,63.23,63.33,72139.0,60.6163,60.645,60.4728,60.5685,72139.0
2020-07-13 11:20:00,63.33,63.55,63.25,63.55,116190.0,60.5685,60.7789,60.4919,60.7789,116190.0
2020-07-13 11:30:00,63.55,63.62,63.49,63.62,82816.0,60.7789,60.8458,60.7215,60.8458,82816.0
2020-07-13 11:40:00,63.62,63.65,63.42,63.53,79574.0,60.8458,60.8745,60.6545,60.7597,79574.0
2020-07-13 11:50:00,63.53,63.58,63.48,63.49,120306.0,60.7597,60.8076,60.7119,60.7215,120306.0
2020-07-13 12:00:00,63.49,63.62,63.48,63.55,108820.0,60.7215,60.8458,60.7119,60.7789,108820.0
2020-07-13 12:10:00,63.55,63.56,63.36,63.42,34028.0,60.7789,60.7884,60.5972,60.6545,34028.0
2020-07-13 12:20:00,63.43,63.48,63.41,63.45,36275.0,60.6641,60.7119,60.645,60.6832,36275.0
2020-07-13 12:30:00,63.45,63.5,63.39,63.49,46990.0,60.6832,60.731,60.6258,60.7215,46990.0
2020-07-13 12:40:00,63.48,63.59,63.37,63.58,82522.0,60.7119,60.8171,60.6067,60.8076,82522.0
2020-07-13 12:50:00,63.58,63.62,63.48,63.49,57700.0,60.8076,60.8458,60.7119,60.7215,57700.0
2020-07-13 13:00:00,63.49,63.59,63.4,63.43,57563.0,60.7215,60.8171,60.6354,60.6641,57563.0
2020-07-13 13:10:00,63.45,63.65,63.41,63.63,49589.0,60.6832,60.8745,60.645,60.8554,49589.0
2020-07-13 13:20:00,63.62,63.66,63.58,63.63,36914.0,60.8458,60.8841,60.8076,60.8554,36914.0
2020-07-13 13:30:00,63.63,63.73,63.6,63.67,53811.0,60.8554,60.951,60.8267,60.8936,53811.0
2020-07-13 13:40:00,63.67,63.67,63.42,63.44,43973.0,60.8936,60.8936,60.6545,60.6737,43973.0
2020-07-13 13:50:00,63.44,63.45,63.27,63.27,40629.0,60.6737,60.6832,60.5111,60.5111,40629.0
2020-07-13 14:00:00,63.27,63.3,62.89,62.96,128606.0,60.5111,60.5398,60.1476,60.2146,128606.0
2020-07-13 14:10:00,62.96,63.05,62.78,63.01,122351.0,60.2146,60.3007,60.0424,60.2624,122351.0
2020-07-13 14:20:00,63.0,63.01,62.55,62.62,95857.0,60.2529,60.2624,59.8225,59.8894,95857.0
2020-07-13 14:30:00,62.61,62.86,62.53,62.84,104577.0,59.8799,60.119,59.8033,60.0998,104577.0
2020-07-13 14:40:00,62.84,62.99,62.72,62.96,77464.0,60.0998,60.2433,59.9851,60.2146,77464.0
2020-07-13 14:50:00,62.93,63.09,62.91,63.07,73059.0,60.1859,60.3389,60.1668,60.3198,73059.0
2020-07-13 15:00:00,63.07,63.08,62.47,62.49,106895.0,60.3198,60.3294,59.746,59.7651,106895.0
2020-07-13 15:10:00,62.49,62.72,62.49,62.54,85020.0,59.7651,59.9851,59.7651,59.8129,85020.0
2020-07-13 15:20:00,62.53,62.61,62.34,62.34,125520.0,59.8033,59.8799,59.6216,59.6216,125520.0
2020-07-13 15:30:00,62.35,62.4,61.76,61.93,210706.0,59.6312,59.679,59.0669,59.2295,210706.0
2020-07-13 15:40:00,61.93,62.19,61.7,61.71,144172.0,59.2295,59.4782,59.0095,59.0191,144172.0
2020-07-13 15:50:00,61.67,61.82,61.41,61.51,570389.0,58.9808,59.1243,58.7322,58.8278,570389.0
2020-07-14 09:30:00,60.89,61.29,60.6,61.18,396099.0,58.2349,58.6174,57.9575,58.5122,396099.0
2020-07-14 09:40:00,61.18,61.61,60.62,60.65,261661.0,58.5122,58.9235,57.9766,58.0053,261661.0
2020-07-14 09:50:00,60.65,60.8,60.07,60.79,253059.0,58.0053,58.1488,57.4506,58.1392,253059.0
2020-07-14 10:00:00,60.77,60.96,60.51,60.55,137550.0,58.1201,58.3018,57.8714,57.9097,137550.0
2020-07-14 10:10:00,60.55,60.75,60.29,60.71,155559.0,57.9097,58.101,57.661,58.0627,155559.0
2020-07-14 10:20:00,60.71,60.95,60.64,60.83,91823.0,58.0627,58.2922,57.9958,58.1775,91823.0
2020-07-14 10:30:00,60.85,61.16,60.69,60.75,106316.0,58.1966,58.4931,58.0436,58.101,106316.0
2020-07-14 10:40:00,60.75,61.21,60.75,61.17,101238.0,58.101,58.5409,58.101,58.5026,101238.0
2020-07-14 10:50:00,61.17,61.31,60.99,61.0,80194.0,58.5026,58.6365,58.3305,58.3401,80194.0
2020-07-14 11:00:00,60.99,61.38,60.93,61.29,90827.0,58.3305,58.7035,58.2731,58.6174,90827.0
2020-07-14 11:10:00,61.3,61.51,61.07,61.51,142232.0,58.627,58.8278,58.407,58.8278,142232.0
2020-07-14 11:20:00,61.51,61.57,61.27,61.36,67628.0,58.8278,58.8852,58.5983,58.6844,67628.0
2020-07-14 11:30:00,61.39,61.63,61.27,61.57,60575.0,58.7131,58.9426,58.5983,58.8852,60575.0
2020-07-14 11:40:00,61.55,61.77,61.51,61.76,79128.0,58.8661,59.0765,58.8278,59.0669,79128.0
2020-07-14 11:50:00,61.76,61.77,61.45,61.54,62038.0,59.0669,59.0765,58.7704,58.8565,62038.0
2020-07-14 12:00:00,61.56,61.7,61.45,61.48,50962.0,58.8756,59.0095,58.7704,58.7991,50962.0
2020-07-14 12:10:00,61.49,61.77,61.45,61.73,58788.0,58.8087,59.0765,58.7704,59.0382,58788.0
2020-07-14 12:20:00,61.73,61.83,61.55,61.6,42629.0,59.0382,59.1339,58.8661,58.9139,42629.0
2020-07-14 12:30:00,61.6,61.76,61.59,61.68,48947.0,58.9139,59.0669,58.9043,58.9904,48947.0
2020-07-14 12:40:00,61.69,61.73,61.52,61.68,53892.0,59.0,59.0382,58.8374,58.9904,53892.0
2020-07-14 12:50:00,61.67,61.67,61.27,61.32,51277.0,58.9808,58.9808,58.5983,58.6461,51277.0
2020-07-14 13:00:00,61.34,61.34,61.06,61.07,96342.0,58.6652,58.6652,58.3974,58.407,96342.0
2020-07-14 13:10:00,61.07,61.43,61.05,61.38,60320.0,58.407,58.7513,58.3879,58.7035,60320.0
2020-07-14 13:20:00,61.38,61.54,61.35,61.5,38775.0,58.7035,58.8565,58.6748,58.8183,38775.0
2020-07-14 13:30:00,61.5,61.75,61.49,61.73,35755.0,58.8183,59.0574,58.8087,59.0382,35755.0
2020-07-14 13:40:00,61.72,61.75,61.67,61.7,44396.0,59.0287,59.0574,58.9808,59.0095,44396.0
2020-07-14 13:50:00,61.7,61.84,61.53,61.65,102135.0,59.0095,59.1434,58.847,58.9617,102135.0
2020-07-14 14:00:00,61.64,61.89,61.54,61.77,71359.0,58.9522,59.1913,58.8565,59.0765,71359.0
2020-07-14 14:10:00,61.77,62.01,61.73,61.98,70736.0,59.0765,59.306,59.0382,59.2773,70736.0
2020-07-14 14:20:00,61.99,62.09,61.95,62.08,63365.0,59.2869,59.3825,59.2486,59.373,63365.0
2020-07-14 14:30:00,62.09,62.16,61.94,61.97,51301.0,59.3825,59.4495,59.2391,59.2678,51301.0
2020-07-14 14:40:00,61.97,62.18,61.88,61.89,64503.0,59.2678,59.4686,59.1817,59.1913,64503.0
2020-07-14 14:50:00,61.89,62.13,61.88,62.06,64330.0,59.1913,59.4208,59.1817,59.3538,64330.0
2020-07-14 15:00:00,62.07,62.08,61.78,61.85,91321.0,59.3634,59.373,59.086,59.153,91321.0
2020-07-14 15:10:00,61.87,62.02,61.82,61.99,134158.0,59.1721,59.3156,59.1243,59.2869,134158.0
2020-07-14 15:20:00,62.0,62.37,61.96,62.27,136132.0,59.2965,59.6503,59.2582,59.5547,136132.0
2020-07-14 15:30:00,62.28,62.38,62.21,62.28,161586.0,59.5642,59.6599,59.4973,59.5642,161586.0
2020-07-14 15:40:00,62.28,62.44,62.21,62.38,155271.0,59.5642,59.7173,59.4973,59.6599,155271.0
2020-07-14 15:50:00,62.38,62.63,62.38,62.54,621665.0,59.6599,59.899,59.6599,59.8129,621665.0
2020-07-15 09:30:00,62.75,62.84,62.01,62.13,261186.0,60.0138,60.0998,59.306,59.4208,261186.0
2020-07-15 09:40:00,62.14,62.21,61.89,62.09,182464.0,59.4304,59.4973,59.1913,59.3825,182464.0
2020-07-15 09:50:00,62.09,62.14,61.76,61.91,90345.0,59.3825,59.4304,59.0669,59.2104,90345.0
2020-07-15 10:00:00,61.93,62.2,61.64,62.13,150292.0,59.2295,59.4877,58.9522,59.4208,150292.0
2020-07-15 10:10:00,62.15,62.17,61.72,61.95,170075.0,59.4399,59.459,59.0287,59.2486,170075.0
2020-07-15 10:20:00,61.95,62.38,61.95,62.37,81872.0,59.2486,59.6599,59.2486,59.6503,81872.0
2020-07-15 10:30:00,62.38,62.4,62.18,62.25,51955.0,59.6599,59.679,59.4686,59.5356,51955.0
2020-07-15 10:40:00,62.25,62.4,62.23,62.39,69463.0,59.5356,59.679,59.5164,59.6695,69463.0
2020-07-15 10:50:00,62.39,62.43,62.22,62.24,67689.0,59.6695,59.7077,59.5069,59.526,67689.0
2020-07-15 11:00:00,62.25,62.28,61.68,61.79,87650.0,59.5356,59.5642,58.9904,59.0956,87650.0
2020-07-15 11:10:00,61.77,61.9,61.7,61.82,53106.0,59.0765,59.2008,59.0095,59.1243,53106.0
2020-07-15 11:20:00,61.83,62.03,61.68,62.0,79768.0,59.1339,59.3251,58.9904,59.2965,79768.0
2020-07-15 11:30:00,61.99,62.07,61.7,61.72,43865.0,59.2869,59.3634,59.0095,59.0287,43865.0
2020-07-15 11:40:00,61.73,61.85,61.61,61.68,95148.0,59.0382,59.153,58.9235,58.9904,95148.0
2020-07-15 11:50:00,61.66,61.8,61.36,61.36,82757.0,58.9713,59.1052,58.6844,58.6844,82757.0
2020-07-15 12:00:00,61.36,61.56,61.3,61.48,86796.0,58.6844,58.8756,58.627,58.7991,86796.0
2020-07-15 12:10:00,61.47,61.73,61.37,61.71,54542.0,58.7896,59.0382,58.6939,59.0191,54542.0
2020-07-15 12:20:00,61.7,61.75,61.57,61.72,55023.0,59.0095,59.0574,58.8852,59.0287,55023.0
2020-07-15 12:30:00,61.71,61.77,61.52,61.58,61249.0,59.0191,59.0765,58.8374,58.8948,61249.0
2020-07-15 12:40:00,61.61,61.81,61.56,61.76,50907.0,58.9235,59.1147,58.8756,59.0669,50907.0
2020-07-15 12:50:00,61.75,61.9,61.74,61.89,30446.0,59.0574,59.2008,59.0478,59.1913,30446.0
2020-07-15 13:00:00,61.89,61.98,61.77,61.97,74942.0,59.1913,59.2773,59.0765,59.2678,74942.0
2020-07-15 13:10:00,61.97,62.03,61.9,61.98,44273.0,59.2678,59.3251,59.2008,59.2773,44273.0
2020-07-15 13:20:00,62.0,62.04,61.89,62.02,39592.0,59.2965,59.3347,59.1913,59.3156,39592.0
2020-07-15 13:30:00,62.01,62.11,62.0,62.04,36755.0,59.306,59.4017,59.2965,59.3347,36755.0
2020-07-15 13:40:00,62.03,62.11,61.99,61.99,67654.0,59.3251,59.4017,59.2869,59.2869,67654.0
2020-07-15 13:50:00,61.99,62.04,61.89,61.93,41243.0,59.2869,59.3347,59.1913,59.2295,41243.0
2020-07-15 14:00:00,61.92,62.28,61.85,62.25,111392.0,59.2199,59.5642,59.153,59.5356,111392.0
2020-07-15 14:10:00,62.26,62.3,62.18,62.25,63104.0,59.5451,59.5834,59.4686,59.5356,63104.0
2020-07-15 14:20:00,62.24,62.3,62.16,62.28,64431.0,59.526,59.5834,59.4495,59.5642,64431.0
2020-07-15 14:30:00,62.27,62.32,62.12,62.18,63168.0,59.5547,59.6025,59.4112,59.4686,63168.0
2020-07-15 14:40:00,62.18,62.22,62.0,62.05,75849.0,59.4686,59.5069,59.2965,59.3443,75849.0
2020-07-15 14:50:00,62.06,62.06,61.84,61.87,93128.0,59.3538,59.3538,59.1434,59.1721,93128.0
2020-07-15 15:00:00,61.86,62.0,61.77,61.85,78742.0,59.1626,59.2965,59.0765,59.153,78742.0
2020-07-15 15:10:00,61.86,61.97,61.74,61.97,71722.0,59.1626,59.2678,59.0478,59.2678,71722.0
2020-07-15 15:20:00,61.96,62.18,61.92,62.18,87448.0,59.2582,59.4686,59.2199,59.4686,87448.0
2020-07-15 15:30:00,62.18,62.28,62.16,62.21,90519.0,59.4686,59.5642,59.4495,59.4973,90519.0
2020-07-15 15:40:00,62.21,62.36,62.14,62.32,132194.0,59.4973,59.6408,59.4304,59.6025,132194.0
2020-07-15 15:50:00,62.33,62.33,61.98,62.1,517179.0,59.6121,59.6121,59.2773,59.3921,517179.0
2020-07-16 09:30:00,61.71,62.17,61.5,62.06,294231.0,59.0191,59.459,58.8183,59.3538,294231.0
2020-07-16 09:40:00,62.02,62.02,61.65,61.88,141012.0,59.3156,59.3156,58.9617,59.1817,141012.0
2020-07-16 09:50:00,61.87,62.09,61.68,61.79,121999.0,59.1721,59.3825,58.9904,59.0956,121999.0
2020-07-16 10:00:00,61.79,61.86,61.5,61.79,65054.0,59.0956,59.1626,58.8183,59.0956,65054.0
2020-07-16 10:10:00,61.77,61.92,61.54,61.74,66632.0,59.0765,59.2199,58.8565,59.0478,66632.0
2020-07-16 10:20:00,61.71,61.99,61.65,61.96,37733.0,59.0191,59.2869,58.9617,59.2582,37733.0
2020-07-16 10:30:00,61.98,62.38,61.94,62.32,76879.0,59.2773,59.6599,59.2391,59.6025,76879.0
2020-07-16 10:40:00,62.29,62.37,62.02,62.03,64018.0,59.5738,59.6503,59.3156,59.3251,64018.0
2020-07-16 10:50:00,62.03,62.12,61.86,61.98,59727.0,59.3251,59.4112,59.1626,59.2773,59727.0
2020-07-16 11:00:00,61.99,62.01,61.64,61.75,77088.0,59.2869,59.306,58.9522,59.0574,77088.0
2020-07-16 11:10:00,61.72,61.88,61.63,61.68,84031.0,59.0287,59.1817,58.9426,58.9904,84031.0
2020-07-16 11:20:00,61.69,61.81,61.64,61.71,56495.0,59.0,59.1147,58.9522,59.0191,56495.0
2020-07-16 11:30:00,61.7,61.79,61.67,61.77,31130.0,59.0095,59.0956,58.9808,59.0765,31130.0
2020-07-16 11:40:00,61.77,61.88,61.7,61.81,46753.0,59.0765,59.1817,59.0095,59.1147,46753.0
2020-07-16 11:50:00,61.83,61.98,61.83,61.97,35662.0,59.1339,59.2773,59.1339,59.2678,35662.0
2020-07-16 12:00:00,61.96,62.02,61.86,62.0,32065.0,59.2582,59.3156,59.1626,59.2965,32065.0
2020-07-16 12:10:00,62.0,62.11,61.82,61.83,47496.0,59.2965,59.4017,59.1243,59.1339,47496.0
2020-07-16 12:20:00,61.81,61.83,61.73,61.75,33423.0,59.1147,59.1339,59.0382,59.0574,33423.0
2020-07-16 12:30:00,61.74,61.89,61.74,61.84,24051.0,59.0478,59.1913,59.0478,59.1434,24051.0
2020-07-16 12:40:00,61.83,61.94,61.82,61.82,23650.0,59.1339,59.2391,59.1243,59.1243,23650.0
2020-07-16 12:50:00,61.83,61.86,61.76,61.78,32180.0,59.1339,59.1626,59.0669,59.086,32180.0
2020-07-16 13:00:00,61.79,62.24,61.79,62.13,126067.0,59.0956,59.526,59.0956,59.4208,126067.0
2020-07-16 13:10:00,62.13,62.5,62.1,62.36,173427.0,59.4208,59.7747,59.3921,59.6408,173427.0
2020-07-16 13:20:00,62.34,62.39,62.23,62.29,37784.0,59.6216,59.6695,59.5164,59.5738,37784.0
2020-07-16 13:30:00,62.28,62.29,62.11,62.15,26020.0,59.5642,59.5738,59.4017,59.4399,26020.0
2020-07-16 13:40:00,62.15,62.33,62.13,62.31,26866.0,59.4399,59.6121,59.4208,59.5929,26866.0
2020-07-16 13:50:00,62.32,62.48,62.29,62.38,115927.0,59.6025,59.7555,59.5738,59.6599,115927.0
2020-07-16 14:00:00,62.38,62.56,62.37,62.43,72740.0,59.6599,59.832,59.6503,59.7077,72740.0
2020-07-16 14:10:00,62.43,62.55,62.43,62.46,33857.0,59.7077,59.8225,59.7077,59.7364,33857.0
2020-07-16 14:20:00,62.46,62.49,62.39,62.41,41559.0,59.7364,59.7651,59.6695,59.6886,41559.0
2020-07-16 14:30:00,62.42,62.47,62.28,62.3,49926.0,59.6981,59.746,59.5642,59.5834,49926.0
2020-07-16 14:40:00,62.31,62.37,62.11,62.11,45047.0,59.5929,59.6503,59.4017,59.4017,45047.0
2020-07-16 14:50:00,62.13,62.21,62.1,62.11,37108.0,59.4208,59.4973,59.3921,59.4017,37108.0
2020-07-16 15:00:00,62.12,62.24,62.08,62.21,39582.0,59.4112,59.526,59.373,59.4973,39582.0
2020-07-16 15:10:00,62.19,62.33,62.16,62.32,42806.0,59.4782,59.6121,59.4495,59.6025,42806.0
2020-07-16 15:20:00,62.32,62.5,62.27,62.48,102158.0,59.6025,59.7747,59.5547,59.7555,102158.0
2020-07-16 15:30:00,62.47,62.62,62.37,62.57,87625.0,59.746,59.8894,59.6503,59.8416,87625.0
2020-07-16 15:40:00,62.56,62.56,62.41,62.45,131038.0,59.832,59.832,59.6886,59.7268,131038.0
2020-07-16 15:50:00,62.44,62.45,62.19,62.34,227709.0,59.7173,59.7268,59.4782,59.6216,227709.0
2020-07-17 09:30:00,62.72,62.85,62.31,62.58,297699.0,59.9851,60.1094,59.5929,59.8512,297699.0
2020-07-17 09:40:00,62.58,62.66,62.13,62.25,71889.0,59.8512,59.9277,59.4208,59.5356,71889.0
2020-07-17 09:50:00,62.24,62.33,62.14,62.26,61766.0,59.526,59.6121,59.4304,59.5451,61766.0
2020-07-17 10:00:00,62.24,62.43,62.14,62.25,81398.0,59.526,59.7077,59.4304,59.5356,81398.0
2020-07-17 10:10:00,62.24,62.41,62.15,62.3,58993.0,59.526,59.6886,59.4399,59.5834,58993.0
2020-07-17 10:20:00,62.29,62.35,61.95,62.06,82108.0,59.5738,59.6312,59.2486,59.3538,82108.0
2020-07-17 10:30:00,62.04,62.18,61.98,62.1,50703.0,59.3347,59.4686,59.2773,59.3921,50703.0
2020-07-17 10:40:00,62.1,62.19,62.01,62.11,54330.0,59.3921,59.4782,59.306,59.4017,54330.0
2020-07-17 10:50:00,62.11,62.22,62.1,62.2,43651.0,59.4017,59.5069,59.3921,59.4877,43651.0
2020-07-17 11:00:00,62.2,62.39,62.13,62.39,45526.0,59.4877,59.6695,59.4208,59.6695,45526.0
2020-07-17 11:10:00,62.4,62.52,62.36,62.39,48129.0,59.679,59.7938,59.6408,59.6695,48129.0
2020-07-17 11:20:00,62.39,62.54,62.35,62.52,39607.0,59.6695,59.8129,59.6312,59.7938,39607.0
2020-07-17 11:30:00,62.53,62.56,62.38,62.41,31325.0,59.8033,59.832,59.6599,59.6886,31325.0
2020-07-17 11:40:00,62.42,62.45,62.3,62.38,43167.0,59.6981,59.7268,59.5834,59.6599,43167.0
2020-07-17 11:50:00,62.38,62.69,62.37,62.65,59580.0,59.6599,59.9564,59.6503,59.9181,59580.0
2020-07-17 12:00:00,62.65,62.73,62.61,62.72,62830.0,59.9181,59.9946,59.8799,59.9851,62830.0
2020-07-17 12:10:00,62.72,62.72,62.62,62.67,59979.0,59.9851,59.9851,59.8894,59.9372,59979.0
2020-07-17 12:20:00,62.67,62.69,62.53,62.54,47803.0,59.9372,59.9564,59.8033,59.8129,47803.0
2020-07-17 12:30:00,62.55,62.58,62.49,62.51,15296.0,59.8225,59.8512,59.7651,59.7842,15296.0
2020-07-17 12:40:00,62.52,62.56,62.44,62.47,27637.0,59.7938,59.832,59.7173,59.746,27637.0
2020-07-17 12:50:00,62.46,62.49,62.33,62.41,32607.0,59.7364,59.7651,59.6121,59.6886,32607.0
2020-07-17 13:00:00,62.41,62.49,62.4,62.45,22640.0,59.6886,59.7651,59.679,59.7268,22640.0
2020-07-17 13:10:00,62.44,62.45,62.17,62.27,53442.0,59.7173,59.7268,59.459,59.5547,53442.0
2020-07-17 13:20:00,62.29,62.35,62.25,62.32,29638.0,59.5738,59.6312,59.5356,59.6025,29638.0
2020-07-17 13:30:00,62.33,62.37,62.19,62.21,22525.0,59.6121,59.6503,59.4782,59.4973,22525.0
2020-07-17 13:40:00,62.21,62.31,62.2,62.28,22106.0,59.4973,59.5929,59.4877,59.5642,22106.0
2020-07-17 13:50:00,62.29,62.39,62.25,62.36,31854.0,59.5738,59.6695,59.5356,59.6408,31854.0
2020-07-17 14:00:00,62.38,62.53,62.37,62.52,33513.0,59.6599,59.8033,59.6503,59.7938,33513.0
2020-07-17 14:10:00,62.51,62.58,62.48,62.55,24384.0,59.7842,59.8512,59.7555,59.8225,24384.0
2020-07-17 14:20:00,62.57,62.57,62.45,62.48,19476.0,59.8416,59.8416,59.7268,59.7555,19476.0
2020-07-17 14:30:00,62.47,62.48,62.36,62.44,23689.0,59.746,59.7555,59.6408,59.7173,23689.0
2020-07-17 14:40:00,62.44,62.47,62.38,62.43,30307.0,59.7173,59.746,59.6599,59.7077,30307.0
2020-07-17 14:50:00,62.43,62.5,62.4,62.42,20777.0,59.7077,59.7747,59.679,59.6981,20777.0
2020-07-17 15:00:00,62.42,62.45,62.25,62.38,47353.0,59.6981,59.7268,59.5356,59.6599,47353.0
2020-07-17 15:10:00,62.38,62.43,62.34,62.41,34462.0,59.6599,59.7077,59.6216,59.6886,34462.0
2020-07-17 15:20:00,62.41,62.48,62.39,62.45,65613.0,59.6886,59.7555,59.6695,59.7268,65613.0
2020-07-17 15:30:00,62.45,62.47,62.37,62.4,105473.0,59.7268,59.746,59.6503,59.679,105473.0
2020-07-17 15:40:00,62.41,62.44,62.3,62.41,175399.0,59.6886,59.7173,59.5834,59.6886,175399.0
2020-07-17 15:50:00,62.41,62.42,62.26,62.29,316732.0,59.6886,59.6981,59.5451,59.5738,316732.0
2020-07-20 09:30:00,62.52,62.61,62.02,62.29,185671.0,59.7938,59.8799,59.3156,59.5738,185671.0
2020-07-20 09:40:00,62.32,62.32,61.88,62.02,126651.0,59.6025,59.6025,59.1817,59.3156,126651.0
2020-07-20 09:50:00,62.04,62.22,61.91,62.18,87721.0,59.3347,59.5069,59.2104,59.4686,87721.0
2020-07-20 10:00:00,62.2,62.5,62.12,62.41,77263.0,59.4877,59.7747,59.4112,59.6886,77263.0
2020-07-20 10:10:00,62.42,62.5,62.38,62.43,109669.0,59.6981,59.7747,59.6599,59.7077,109669.0
2020-07-20 10:20:00,62.44,62.6,62.38,62.6,66952.0,59.7173,59.8703,59.6599,59.8703,66952.0
2020-07-20 10:30:00,62.6,62.77,62.58,62.6,75357.0,59.8703,60.0329,59.8512,59.8703,75357.0
2020-07-20 10:40:00,62.61,62.72,62.6,62.67,58384.0,59.8799,59.9851,59.8703,59.9372,58384.0
2020-07-20 10:50:00,62.66,62.71,62.51,62.57,57849.0,59.9277,59.9755,59.7842,59.8416,57849.0
2020-07-20 11:00:00,62.58,62.65,62.46,62.47,53646.0,59.8512,59.9181,59.7364,59.746,53646.0
2020-07-20 11:10:00,62.47,62.74,62.46,62.64,44051.0,59.746,60.0042,59.7364,59.9085,44051.0
2020-07-20 11:20:00,62.66,62.85,62.58,62.85,72268.0,59.9277,60.1094,59.8512,60.1094,72268.0
2020-07-20 11:30:00,62.87,62.99,62.8,62.98,80296.0,60.1285,60.2433,60.0616,60.2337,80296.0
2020-07-20 11:40:00,62.99,63.04,62.93,62.99,62884.0,60.2433,60.2911,60.1859,60.2433,62884.0
2020-07-20 11:50:00,62.99,62.99,62.89,62.93,35345.0,60.2433,60.2433,60.1476,60.1859,35345.0
2020-07-20 12:00:00,62.94,62.95,62.77,62.78,59598.0,60.1955,60.205,60.0329,60.0424,59598.0
2020-07-20 12:10:00,62.78,62.88,62.78,62.84,35167.0,60.0424,60.1381,60.0424,60.0998,35167.0
2020-07-20 12:20:00,62.84,62.84,62.69,62.74,40914.0,60.0998,60.0998,59.9564,60.0042,40914.0
2020-07-20 12:30:00,62.75,62.84,62.69,62.8,62123.0,60.0138,60.0998,59.9564,60.0616,62123.0
2020-07-20 12:40:00,62.81,62.94,62.8,62.9,35669.0,60.0711,60.1955,60.0616,60.1572,35669.0
2020-07-20 12:50:00,62.9,62.99,62.86,62.98,35403.0,60.1572,60.2433,60.119,60.2337,35403.0
2020-07-20 13:00:00,62.98,62.99,62.9,62.91,29995.0,60.2337,60.2433,60.1572,60.1668,29995.0
2020-07-20 13:10:00,62.91,62.99,62.9,62.96,30859.0,60.1668,60.2433,60.1572,60.2146,30859.0
2020-07-20 13:20:00,62.96,62.96,62.88,62.96,36451.0,60.2146,60.2146,60.1381,60.2146,36451.0
2020-07-20 13:30:00,62.96,63.03,62.95,63.02,51520.0,60.2146,60.2815,60.205,60.272,51520.0
2020-07-20 13:40:00,63.02,63.13,63.01,63.09,47325.0,60.272,60.3772,60.2624,60.3389,47325.0
2020-07-20 13:50:00,63.1,63.2,63.08,63.16,83343.0,60.3485,60.4441,60.3294,60.4059,83343.0
2020-07-20 14:00:00,63.17,63.29,63.14,63.27,67014.0,60.4154,60.5302,60.3867,60.5111,67014.0
2020-07-20 14:10:00,63.27,63.47,63.26,63.47,75406.0,60.5111,60.7024,60.5015,60.7024,75406.0
2020-07-20 14:20:00,63.47,63.68,63.43,63.66,118236.0,60.7024,60.9032,60.6641,60.8841,118236.0
2020-07-20 14:30:00,63.66,63.69,63.57,63.6,97519.0,60.8841,60.9128,60.798,60.8267,97519.0
2020-07-20 14:40:00,63.6,63.65,63.51,63.54,84316.0,60.8267,60.8745,60.7406,60.7693,84316.0
2020-07-20 14:50:00,63.54,63.61,63.51,63.54,56745.0,60.7693,60.8363,60.7406,60.7693,56745.0
2020-07-20 15:00:00,63.53,63.62,63.52,63.56,61858.0,60.7597,60.8458,60.7502,60.7884,61858.0
2020-07-20 15:10:00,63.57,63.76,63.55,63.72,131127.0,60.798,60.9797,60.7789,60.9415,131127.0
2020-07-20 15:20:00,63.73,63.75,63.65,63.69,74629.0,60.951,60.9701,60.8745,60.9128,74629.0
2020-07-20 15:30:00,63.7,63.83,63.66,63.81,152311.0,60.9223,61.0467,60.8841,61.0275,152311.0
2020-07-20 15:40:00,63.82,63.88,63.76,63.79,143523.0,61.0371,61.0945,60.9797,61.0084,143523.0
2020-07-20 15:50:00,63.8,63.9,63.69,63.72,443422.0,61.018,61.1136,60.9128,60.9415,443422.0
2020-07-21 09:30:00,64.07,64.35,63.99,64.09,360503.0,61.2762,61.544,61.1997,61.2953,360503.0
2020-07-21 09:40:00,64.09,64.25,63.91,64.16,157481.0,61.2953,61.4483,61.1232,61.3623,157481.0
2020-07-21 09:50:00,64.15,64.65,64.09,64.64,205942.0,61.3527,61.8309,61.2953,61.8213,205942.0
2020-07-21 10:00:00,64.64,64.84,64.14,64.15,270211.0,61.8213,62.0126,61.3431,61.3527,270211.0
2020-07-21 10:10:00,64.16,64.17,63.75,63.87,227974.0,61.3623,61.3718,60.9701,61.0849,227974.0
2020-07-21 10:20:00,63.87,64.08,63.52,63.66,166246.0,61.0849,61.2858,60.7502,60.8841,166246.0
2020-07-21 10:30:00,63.67,63.87,63.4,63.41,105791.0,60.8936,61.0849,60.6354,60.645,105791.0
2020-07-21 10:40:00,63.42,63.55,63.37,63.47,92338.0,60.6545,60.7789,60.6067,60.7024,92338.0
2020-07-21 10:50:00,63.49,63.64,63.44,63.5,70891.0,60.7215,60.8649,60.6737,60.731,70891.0
2020-07-21 11:00:00,63.55,63.66,63.4,63.41,32303.0,60.7789,60.8841,60.6354,60.645,32303.0
2020-07-21 11:10:00,63.41,63.62,63.29,63.56,69234.0,60.645,60.8458,60.5302,60.7884,69234.0
2020-07-21 11:20:00,63.58,63.63,63.31,63.49,58921.0,60.8076,60.8554,60.5493,60.7215,58921.0
2020-07-21 11:30:00,63.51,63.6,63.4,63.42,135354.0,60.7406,60.8267,60.6354,60.6545,135354.0
2020-07-21 11:40:00,63.42,63.56,63.35,63.4,53942.0,60.6545,60.7884,60.5876,60.6354,53942.0
2020-07-21 11:50:00,63.4,63.45,63.26,63.39,45252.0,60.6354,60.6832,60.5015,60.6258,45252.0
2020-07-21 12:00:00,63.39,63.47,63.3,63.43,136097.0,60.6258,60.7024,60.5398,60.6641,136097.0
2020-07-21 12:10:00,63.42,63.57,63.39,63.48,53902.0,60.6545,60.798,60.6258,60.7119,53902.0
2020-07-21 12:20:00,63.48,63.61,63.42,63.6,66001.0,60.7119,60.8363,60.6545,60.8267,66001.0
2020-07-21 12:30:00,63.59,63.7,63.55,63.7,65448.0,60.8171,60.9223,60.7789,60.9223,65448.0
2020-07-21 12:40:00,63.69,63.8,63.67,63.69,67082.0,60.9128,61.018,60.8936,60.9128,67082.0
2020-07-21 12:50:00,63.69,63.82,63.69,63.82,33836.0,60.9128,61.0371,60.9128,61.0371,33836.0
2020-07-21 13:00:00,63.81,63.87,63.78,63.81,29138.0,61.0275,61.0849,60.9988,61.0275,29138.0
2020-07-21 13:10:00,63.8,63.82,63.69,63.77,39773.0,61.018,61.0371,60.9128,60.9893,39773.0
2020-07-21 13:20:00,63.77,63.98,63.72,63.94,45901.0,60.9893,61.1901,60.9415,61.1519,45901.0
2020-07-21 13:30:00,63.92,63.99,63.88,63.93,38943.0,61.1327,61.1997,61.0945,61.1423,38943.0
2020-07-21 13:40:00,63.91,63.97,63.85,63.96,22472.0,61.1232,61.1806,61.0658,61.171,22472.0
2020-07-21 13:50:00,63.97,64.06,63.94,64.03,45508.0,61.1806,61.2666,61.1519,61.2379,45508.0
2020-07-21 14:00:00,64.04,64.16,64.01,64.15,28025.0,61.2475,61.3623,61.2188,61.3527,28025.0
2020-07-21 14:10:00,64.16,64.26,64.16,64.17,51954.0,61.3623,61.4579,61.3623,61.3718,51954.0
2020-07-21 14:20:00,64.18,64.29,64.17,64.28,62213.0,61.3814,61.4866,61.3718,61.477,62213.0
2020-07-21 14:30:00,64.28,64.28,64.19,64.22,41106.0,61.477,61.477,61.391,61.4197,41106.0
2020-07-21 14:40:00,64.22,64.25,64.17,64.19,30358.0,61.4197,61.4483,61.3718,61.391,30358.0
2020-07-21 14:50:00,64.17,64.26,64.14,64.17,45360.0,61.3718,61.4579,61.3431,61.3718,45360.0
2020-07-21 15:00:00,64.17,64.17,63.97,63.98,63353.0,61.3718,61.3718,61.1806,61.1901,63353.0
2020-07-21 15:10:00,63.97,64.0,63.78,63.85,75394.0,61.1806,61.2092,60.9988,61.0658,75394.0
2020-07-21 15:20:00,63.84,63.89,63.68,63.71,66226.0,61.0562,61.104,60.9032,60.9319,66226.0
2020-07-21 15:30:00,63.72,63.77,63.55,63.65,83275.0,60.9415,60.9893,60.7789,60.8745,83275.0
2020-07-21 15:40:00,63.66,63.91,63.63,63.85,113245.0,60.8841,61.1232,60.8554,61.0658,113245.0
2020-07-21 15:50:00,63.84,63.85,63.59,63.83,647866.0,61.0562,61.0658,60.8171,61.0467,647866.0
2020-07-22 09:30:00,63.58,63.83,63.52,63.63,211180.0,60.8076,61.0467,60.7502,60.8554,211180.0
2020-07-22 09:40:00,63.64,64.18,63.62,64.14,118292.0,60.8649,61.3814,60.8458,61.3431,118292.0
2020-07-22 09:50:00,64.13,64.61,64.1,64.32,173322.0,61.3336,61.7926,61.3049,61.5153,173322.0
2020-07-22 10:00:00,64.33,64.55,64.29,64.4,114666.0,61.5249,61.7353,61.4866,61.5918,114666.0
2020-07-22 10:10:00,64.39,64.52,64.33,64.45,88267.0,61.5822,61.7066,61.5249,61.6396,88267.0
2020-07-22 10:20:00,64.45,64.53,64.17,64.19,98169.0,61.6396,61.7161,61.3718,61.391,98169.0
2020-07-22 10:30:00,64.18,64.25,64.1,64.18,41364.0,61.3814,61.4483,61.3049,61.3814,41364.0
2020-07-22 10:40:00,64.17,64.18,63.86,63.91,57268.0,61.3718,61.3814,61.0754,61.1232,57268.0
2020-07-22 10:50:00,63.88,63.94,63.74,63.86,72774.0,61.0945,61.1519,60.9606,61.0754,72774.0
2020-07-22 11:00:00,63.84,63.94,63.72,63.73,59243.0,61.0562,61.1519,60.9415,60.951,59243.0
2020-07-22 11:10:00,63.72,63.78,63.56,63.59,96324.0,60.9415,60.9988,60.7884,60.8171,96324.0
2020-07-22 11:20:00,63.59,63.87,63.55,63.87,97571.0,60.8171,61.0849,60.7789,61.0849,97571.0
2020-07-22 11:30:00,63.87,64.03,63.87,63.98,136781.0,61.0849,61.2379,61.0849,61.1901,136781.0
2020-07-22 11:40:00,63.98,64.09,63.93,63.96,103216.0,61.1901,61.2953,61.1423,61.171,103216.0
2020-07-22 11:50:00,63.96,64.02,63.88,63.89,63696.0,61.171,61.2284,61.0945,61.104,63696.0
2020-07-22 12:00:00,63.89,63.93,63.74,63.83,61386.0,61.104,61.1423,60.9606,61.0467,61386.0
2020-07-22 12:10:00,63.83,64.12,63.83,64.12,57377.0,61.0467,61.324,61.0467,61.324,57377.0
2020-07-22 12:20:00,64.12,64.13,64.0,64.02,60585.0,61.324,61.3336,61.2092,61.2284,60585.0
2020-07-22 12:30:00,64.02,64.06,63.91,63.97,55840.0,61.2284,61.2666,61.1232,61.1806,55840.0
2020-07-22 12:40:00,63.96,63.99,63.9,63.98,18598.0,61.171,61.1997,61.1136,61.1901,18598.0
2020-07-22 12:50:00,64.0,64.01,63.85,63.99,17575.0,61.2092,61.2188,61.0658,61.1997,17575.0
2020-07-22 13:00:00,63.98,64.02,63.92,63.94,36568.0,61.1901,61.2284,61.1327,61.1519,36568.0
2020-07-22 13:10:00,63.93,64.11,63.92,64.11,77437.0,61.1423,61.3144,61.1327,61.3144,77437.0
2020-07-22 13:20:00,64.1,64.11,63.97,63.98,32463.0,61.3049,61.3144,61.1806,61.1901,32463.0
2020-07-22 13:30:00,63.98,63.98,63.87,63.88,21590.0,61.1901,61.1901,61.0849,61.0945,21590.0
2020-07-22 13:40:00,63.88,63.98,63.87,63.92,63320.0,61.0945,61.1901,61.0849,61.1327,63320.0
2020-07-22 13:50:00,63.92,63.93,63.74,63.77,162212.0,61.1327,61.1423,60.9606,60.9893,162212.0
2020-07-22 14:00:00,63.78,63.93,63.77,63.9,30050.0,60.9988,61.1423,60.9893,61.1136,30050.0
2020-07-22 14:10:00,63.89,63.93,63.84,63.91,52198.0,61.104,61.1423,61.0562,61.1232,52198.0
2020-07-22 14:20:00,63.9,63.91,63.75,63.86,39250.0,61.1136,61.1232,60.9701,61.0754,39250.0
2020-07-22 14:30:00,63.86,63.87,63.73,63.82,100933.0,61.0754,61.0849,60.951,61.0371,100933.0
2020-07-22 14:40:00,63.82,63.83,63.67,63.72,78349.0,61.0371,61.0467,60.8936,60.9415,78349.0
2020-07-22 14:50:00,63.71,63.76,63.66,63.7,60661.0,60.9319,60.9797,60.8841,60.9223,60661.0
2020-07-22 15:00:00,63.72,63.92,63.72,63.9,70738.0,60.9415,61.1327,60.9415,61.1136,70738.0
2020-07-22 15:10:00,63.91,64.08,63.9,64.0,70117.0,61.1232,61.2858,61.1136,61.2092,70117.0
2020-07-22 15:20:00,64.0,64.05,63.93,63.98,38697.0,61.2092,61.2571,61.1423,61.1901,38697.0
2020-07-22 15:30:00,63.99,64.11,63.98,64.11,59803.0,61.1997,61.3144,61.1901,61.3144,59803.0
2020-07-22 15:40:00,64.11,64.22,64.09,64.22,73920.0,61.3144,61.4197,61.2953,61.4197,73920.0
2020-07-22 15:50:00,64.22,64.46,64.14,64.22,478600.0,61.4197,61.6492,61.3431,61.4197,478600.0
2020-07-23 09:30:00,64.47,64.49,64.11,64.23,170254.0,61.6588,61.6779,61.3144,61.4292,170254.0
2020-07-23 09:40:00,64.22,64.84,64.21,64.81,112392.0,61.4197,62.0126,61.4101,61.9839,112392.0
2020-07-23 09:50:00,64.81,65.2,64.77,65.1,418416.0,61.9839,62.3569,61.9457,62.2613,418416.0
2020-07-23 10:00:00,65.06,65.22,64.94,65.09,125736.0,62.223,62.376,62.1083,62.2517,125736.0
2020-07-23 10:10:00,65.07,65.1,64.68,64.69,123410.0,62.2326,62.2613,61.8596,61.8692,123410.0
2020-07-23 10:20:00,64.72,64.89,64.69,64.81,67415.0,61.8978,62.0604,61.8692,61.9839,67415.0
2020-07-23 10:30:00,64.84,65.24,64.81,65.1,79321.0,62.0126,62.3952,61.9839,62.2613,79321.0
2020-07-23 10:40:00,65.12,65.32,65.11,65.26,121684.0,62.2804,62.4717,62.2708,62.4143,121684.0
2020-07-23 10:50:00,65.24,65.3,65.06,65.18,79797.0,62.3952,62.4526,62.223,62.3378,79797.0
2020-07-23 11:00:00,65.19,65.25,64.92,65.13,64270.0,62.3474,62.4047,62.0891,62.29,64270.0
2020-07-23 11:10:00,65.14,65.28,65.09,65.26,52030.0,62.2995,62.4334,62.2517,62.4143,52030.0
2020-07-23 11:20:00,65.26,65.31,65.08,65.29,42682.0,62.4143,62.4621,62.2422,62.443,42682.0
2020-07-23 11:30:00,65.29,65.33,65.17,65.27,57628.0,62.443,62.4813,62.3282,62.4239,57628.0
2020-07-23 11:40:00,65.26,65.26,65.1,65.11,38224.0,62.4143,62.4143,62.2613,62.2708,38224.0
2020-07-23 11:50:00,65.12,65.12,64.94,65.01,55175.0,62.2804,62.2804,62.1083,62.1752,55175.0
2020-07-23 12:00:00,64.98,64.99,64.77,64.81,54119.0,62.1465,62.1561,61.9457,61.9839,54119.0
2020-07-23 12:10:00,64.76,64.9,64.72,64.75,68436.0,61.9361,62.07,61.8978,61.9265,68436.0
2020-07-23 12:20:00,64.75,64.84,64.66,64.69,58294.0,61.9265,62.0126,61.8405,61.8692,58294.0
2020-07-23 12:30:00,64.69,64.73,64.39,64.43,90891.0,61.8692,61.9074,61.5822,61.6205,90891.0
2020-07-23 12:40:00,64.42,64.68,64.42,64.62,58552.0,61.6109,61.8596,61.6109,61.8022,58552.0
2020-07-23 12:50:00,64.61,64.61,64.26,64.37,104653.0,61.7926,61.7926,61.4579,61.5631,104653.0
2020-07-23 13:00:00,64.35,64.58,64.33,64.57,80078.0,61.544,61.764,61.5249,61.7544,80078.0
2020-07-23 13:10:00,64.57,64.6,64.39,64.45,41733.0,61.7544,61.7831,61.5822,61.6396,41733.0
2020-07-23 13:20:00,64.44,64.45,64.19,64.27,47314.0,61.6301,61.6396,61.391,61.4675,47314.0
2020-07-23 13:30:00,64.23,64.29,63.94,63.98,50939.0,61.4292,61.4866,61.1519,61.1901,50939.0
2020-07-23 13:40:00,63.98,63.99,63.52,63.53,119024.0,61.1901,61.1997,60.7502,60.7597,119024.0
2020-07-23 13:50:00,63.52,63.82,63.49,63.82,85613.0,60.7502,61.0371,60.7215,61.0371,85613.0
2020-07-23 14:00:00,63.81,63.83,63.32,63.54,153419.0,61.0275,61.0467,60.5589,60.7693,153419.0
2020-07-23 14:10:00,63.54,63.55,63.2,63.48,103912.0,60.7693,60.7789,60.4441,60.7119,103912.0
2020-07-23 14:20:00,63.46,63.66,63.39,63.59,59418.0,60.6928,60.8841,60.6258,60.8171,59418.0
2020-07-23 14:30:00,63.55,63.71,63.26,63.26,96254.0,60.7789,60.9319,60.5015,60.5015,96254.0
2020-07-23 14:40:00,63.27,63.68,63.27,63.65,63091.0,60.5111,60.9032,60.5111,60.8745,63091.0
2020-07-23 14:50:00,63.67,63.79,63.65,63.77,64228.0,60.8936,61.0084,60.8745,60.9893,64228.0
2020-07-23 15:00:00,63.78,63.84,63.56,63.63,85110.0,60.9988,61.0562,60.7884,60.8554,85110.0
2020-07-23 15:10:00,63.61,63.87,63.53,63.81,67667.0,60.8363,61.0849,60.7597,61.0275,67667.0
2020-07-23 15:20:00,63.82,63.85,63.58,63.7,77700.0,61.0371,61.0658,60.8076,60.9223,77700.0
2020-07-23 15:30:00,63.69,63.79,63.5,63.64,142754.0,60.9128,61.0084,60.731,60.8649,142754.0
2020-07-23 15:40:00,63.63,63.74,63.57,63.65,118613.0,60.8554,60.9606,60.798,60.8745,118613.0
2020-07-23 15:50:00,63.63,63.71,63.44,63.63,313657.0,60.8554,60.9319,60.6737,60.8554,313657.0
2020-07-24 09:30:00,60.39,60.89,59.62,60.19,898478.0,57.7567,58.2349,57.0202,57.5654,898478.0
2020-07-24 09:40:00,60.2,60.71,59.98,60.08,301009.0,57.5749,58.0627,57.3645,57.4602,301009.0
2020-07-24 09:50:00,60.09,60.6,59.95,60.34,184008.0,57.4697,57.9575,57.3358,57.7088,184008.0
2020-07-24 10:00:00,60.33,60.64,60.23,60.54,222889.0,57.6993,57.9958,57.6036,57.9001,222889.0
2020-07-24 10:10:00,60.54,60.78,60.47,60.69,144583.0,57.9001,58.1297,57.8332,58.0436,144583.0
2020-07-24 10:20:00,60.7,60.96,60.7,60.9,193985.0,58.0531,58.3018,58.0531,58.2444,193985.0
2020-07-24 10:30:00,60.9,61.08,60.76,60.85,139860.0,58.2444,58.4166,58.1105,58.1966,139860.0
2020-07-24 10:40:00,60.84,60.95,60.76,60.87,127246.0,58.187,58.2922,58.1105,58.2157,127246.0
2020-07-24 10:50:00,60.87,61.05,60.82,61.01,137189.0,58.2157,58.3879,58.1679,58.3496,137189.0
2020-07-24 11:00:00,61.02,61.15,60.84,60.91,189328.0,58.3592,58.4835,58.187,58.254,189328.0
2020-07-24 11:10:00,60.93,61.19,60.87,61.03,512393.0,58.2731,58.5218,58.2157,58.3688,512393.0
2020-07-24 11:20:00,61.03,61.1,60.89,60.94,322640.0,58.3688,58.4357,58.2349,58.2827,322640.0
2020-07-24 11:30:00,60.94,61.13,60.81,60.82,262597.0,58.2827,58.4644,58.1583,58.1679,262597.0
2020-07-24 11:40:00,60.83,61.02,60.8,60.84,305578.0,58.1775,58.3592,58.1488,58.187,305578.0
2020-07-24 11:50:00,60.85,60.9,60.75,60.87,293289.0,58.1966,58.2444,58.101,58.2157,293289.0
2020-07-24 12:00:00,60.88,61.23,60.88,61.16,277453.0,58.2253,58.56,58.2253,58.4931,277453.0
2020-07-24 12:10:00,61.16,61.28,61.03,61.04,65197.0,58.4931,58.6079,58.3688,58.3783,65197.0
2020-07-24 12:20:00,61.06,61.28,61.04,61.26,62738.0,58.3974,58.6079,58.3783,58.5887,62738.0
2020-07-24 12:30:00,61.27,61.35,61.19,61.23,93821.0,58.5983,58.6748,58.5218,58.56,93821.0
2020-07-24 12:40:00,61.23,61.24,61.07,61.15,91024.0,58.56,58.5696,58.407,58.4835,91024.0
2020-07-24 12:50:00,61.14,61.17,60.6,60.65,153406.0,58.474,58.5026,57.9575,58.0053,153406.0
2020-07-24 13:00:00,60.65,60.82,60.62,60.69,98496.0,58.0053,58.1679,57.9766,58.0436,98496.0
2020-07-24 13:10:00,60.7,60.74,60.4,60.53,89415.0,58.0531,58.0914,57.7662,57.8906,89415.0
2020-07-24 13:20:00,60.55,60.75,60.5,60.75,127158.0,57.9097,58.101,57.8619,58.101,127158.0
2020-07-24 13:30:00,60.75,60.79,60.67,60.75,63373.0,58.101,58.1392,58.0245,58.101,63373.0
2020-07-24 13:40:00,60.75,60.88,60.7,60.84,101748.0,58.101,58.2253,58.0531,58.187,101748.0
2020-07-24 13:50:00,60.84,60.85,60.72,60.73,59892.0,58.187,58.1966,58.0723,58.0818,59892.0
2020-07-24 14:00:00,60.74,60.98,60.68,60.94,125897.0,58.0914,58.3209,58.034,58.2827,125897.0
2020-07-24 14:10:00,60.91,60.95,60.79,60.86,75967.0,58.254,58.2922,58.1392,58.2062,75967.0
2020-07-24 14:20:00,60.86,61.04,60.83,61.04,53950.0,58.2062,58.3783,58.1775,58.3783,53950.0
2020-07-24 14:30:00,61.05,61.07,60.84,60.99,71202.0,58.3879,58.407,58.187,58.3305,71202.0
2020-07-24 14:40:00,60.99,61.01,60.9,60.91,184744.0,58.3305,58.3496,58.2444,58.254,184744.0
2020-07-24 14:50:00,60.91,61.03,60.86,60.89,144377.0,58.254,58.3688,58.2062,58.2349,144377.0
2020-07-24 15:00:00,60.89,60.97,60.85,60.97,138841.0,58.2349,58.3114,58.1966,58.3114,138841.0
2020-07-24 15:10:00,60.97,60.97,60.74,60.78,126943.0,58.3114,58.3114,58.0914,58.1297,126943.0
2020-07-24 15:20:00,60.78,60.8,60.6,60.68,263650.0,58.1297,58.1488,57.9575,58.034,263650.0
2020-07-24 15:30:00,60.68,60.71,60.34,60.66,245395.0,58.034,58.0627,57.7088,58.0149,245395.0
2020-07-24 15:40:00,60.67,60.71,60.51,60.6,174223.0,58.0245,58.0627,57.8714,57.9575,174223.0
2020-07-24 15:50:00,60.59,60.65,60.37,60.63,741718.0,57.9479,58.0053,57.7375,57.9862,741718.0
2020-07-27 09:30:00,61.62,62.23,61.11,62.12,621622.0,58.933,59.5164,58.4453,59.4112,621622.0
2020-07-27 09:40:00,62.1,62.28,62.04,62.12,222009.0,59.3921,59.5642,59.3347,59.4112,222009.0
2020-07-27 09:50:00,62.13,62.4,62.05,62.38,156928.0,59.4208,59.679,59.3443,59.6599,156928.0
2020-07-27 10:00:00,62.38,62.5,62.16,62.22,176853.0,59.6599,59.7747,59.4495,59.5069,176853.0
2020-07-27 10:10:00,62.22,62.42,62.21,62.36,93107.0,59.5069,59.6981,59.4973,59.6408,93107.0
2020-07-27 10:20:00,62.35,62.51,62.29,62.5,108762.0,59.6312,59.7842,59.5738,59.7747,108762.0
2020-07-27 10:30:00,62.49,62.54,62.33,62.5,147561.0,59.7651,59.8129,59.6121,59.7747,147561.0
2020-07-27 10:40:00,62.5,62.51,62.35,62.39,152129.0,59.7747,59.7842,59.6312,59.6695,152129.0
2020-07-27 10:50:00,62.4,62.51,62.33,62.49,152913.0,59.679,59.7842,59.6121,59.7651,152913.0
2020-07-27 11:00:00,62.49,62.51,62.17,62.34,167535.0,59.7651,59.7842,59.459,59.6216,167535.0
2020-07-27 11:10:00,62.34,62.44,62.28,62.43,132192.0,59.6216,59.7173,59.5642,59.7077,132192.0
2020-07-27 11:20:00,62.43,62.43,62.21,62.24,204006.0,59.7077,59.7077,59.4973,59.526,204006.0
2020-07-27 11:30:00,62.25,62.39,62.18,62.34,316674.0,59.5356,59.6695,59.4686,59.6216,316674.0
2020-07-27 11:40:00,62.33,62.51,62.32,62.5,69010.0,59.6121,59.7842,59.6025,59.7747,69010.0
2020-07-27 11:50:00,62.51,62.66,62.48,62.64,98583.0,59.7842,59.9277,59.7555,59.9085,98583.0
2020-07-27 12:00:00,62.63,62.76,62.58,62.72,62869.0,59.899,60.0233,59.8512,59.9851,62869.0
2020-07-27 12:10:00,62.72,62.76,62.68,62.69,48918.0,59.9851,60.0233,59.9468,59.9564,48918.0
2020-07-27 12:20:00,62.69,62.83,62.68,62.78,65783.0,59.9564,60.0903,59.9468,60.0424,65783.0
2020-07-27 12:30:00,62.78,62.9,62.74,62.85,76580.0,60.0424,60.1572,60.0042,60.1094,76580.0
2020-07-27 12:40:00,62.86,62.91,62.68,62.69,56292.0,60.119,60.1668,59.9468,59.9564,56292.0
2020-07-27 12:50:00,62.68,62.9,62.65,62.86,88895.0,59.9468,60.1572,59.9181,60.119,88895.0
2020-07-27 13:00:00,62.86,62.99,62.85,62.94,89937.0,60.119,60.2433,60.1094,60.1955,89937.0
2020-07-27 13:10:00,62.94,63.03,62.88,62.89,73098.0,60.1955,60.2815,60.1381,60.1476,73098.0
2020-07-27 13:20:00,62.89,63.0,62.88,62.95,35218.0,60.1476,60.2529,60.1381,60.205,35218.0
2020-07-27 13:30:00,62.94,63.02,62.88,63.02,59530.0,60.1955,60.272,60.1381,60.272,59530.0
2020-07-27 13:40:00,63.01,63.03,62.83,62.89,46896.0,60.2624,60.2815,60.0903,60.1476,46896.0
2020-07-27 13:50:00,62.87,62.94,62.84,62.89,45463.0,60.1285,60.1955,60.0998,60.1476,45463.0
2020-07-27 14:00:00,62.89,62.99,62.85,62.92,60612.0,60.1476,60.2433,60.1094,60.1763,60612.0
2020-07-27 14:10:00,62.92,62.94,62.78,62.82,94413.0,60.1763,60.1955,60.0424,60.0807,94413.0
2020-07-27 14:20:00,62.83,62.98,62.83,62.95,59553.0,60.0903,60.2337,60.0903,60.205,59553.0
2020-07-27 14:30:00,62.95,62.96,62.86,62.9,106396.0,60.205,60.2146,60.119,60.1572,106396.0
2020-07-27 14:40:00,62.9,62.91,62.72,62.8,68389.0,60.1572,60.1668,59.9851,60.0616,68389.0
2020-07-27 14:50:00,62.8,62.83,62.68,62.69,62562.0,60.0616,60.0903,59.9468,59.9564,62562.0
2020-07-27 15:00:00,62.69,62.95,62.68,62.88,100016.0,59.9564,60.205,59.9468,60.1381,100016.0
2020-07-27 15:10:00,62.88,62.98,62.86,62.95,60978.0,60.1381,60.2337,60.119,60.205,60978.0
2020-07-27 15:20:00,62.95,63.07,62.95,63.02,142933.0,60.205,60.3198,60.205,60.272,142933.0
2020-07-27 15:30:00,63.02,63.05,62.88,62.89,130778.0,60.272,60.3007,60.1381,60.1476,130778.0
2020-07-27 15:40:00,62.9,62.96,62.84,62.89,126938.0,60.1572,60.2146,60.0998,60.1476,126938.0
2020-07-27 15:50:00,62.89,63.02,62.81,63.01,477416.0,60.1476,60.272,60.0711,60.2624,477416.0
2020-07-28 09:30:00,62.53,62.76,62.24,62.31,204302.0,59.8033,60.0233,59.526,59.5929,204302.0
2020-07-28 09:40:00,62.3,62.43,62.11,62.19,82511.0,59.5834,59.7077,59.4017,59.4782,82511.0
2020-07-28 09:50:00,62.17,62.18,61.9,62.14,109143.0,59.459,59.4686,59.2008,59.4304,109143.0
2020-07-28 10:00:00,62.15,62.46,62.04,62.3,122787.0,59.4399,59.7364,59.3347,59.5834,122787.0
2020-07-28 10:10:00,62.3,62.73,62.16,62.68,150536.0,59.5834,59.9946,59.4495,59.9468,150536.0
2020-07-28 10:20:00,62.68,62.79,62.65,62.76,100035.0,59.9468,60.052,59.9181,60.0233,100035.0
2020-07-28 10:30:00,62.75,62.84,62.54,62.66,94510.0,60.0138,60.0998,59.8129,59.9277,94510.0
2020-07-28 10:40:00,62.66,62.72,62.57,62.63,62223.0,59.9277,59.9851,59.8416,59.899,62223.0
2020-07-28 10:50:00,62.64,62.67,62.46,62.64,87712.0,59.9085,59.9372,59.7364,59.9085,87712.0
2020-07-28 11:00:00,62.64,62.68,62.48,62.54,74828.0,59.9085,59.9468,59.7555,59.8129,74828.0
2020-07-28 11:10:00,62.53,62.9,62.51,62.77,93247.0,59.8033,60.1572,59.7842,60.0329,93247.0
2020-07-28 11:20:00,62.77,62.83,62.68,62.72,62828.0,60.0329,60.0903,59.9468,59.9851,62828.0
2020-07-28 11:30:00,62.72,62.86,62.68,62.78,107693.0,59.9851,60.119,59.9468,60.0424,107693.0
2020-07-28 11:40:00,62.77,62.87,62.68,62.74,60141.0,60.0329,60.1285,59.9468,60.0042,60141.0
2020-07-28 11:50:00,62.74,62.76,62.55,62.58,61733.0,60.0042,60.0233,59.8225,59.8512,61733.0
2020-07-28 12:00:00,62.59,62.62,62.44,62.55,49247.0,59.8607,59.8894,59.7173,59.8225,49247.0
2020-07-28 12:10:00,62.54,62.57,62.46,62.48,40599.0,59.8129,59.8416,59.7364,59.7555,40599.0
2020-07-28 12:20:00,62.47,62.67,62.43,62.62,33518.0,59.746,59.9372,59.7077,59.8894,33518.0
2020-07-28 12:30:00,62.63,62.71,62.61,62.7,35826.0,59.899,59.9755,59.8799,59.9659,35826.0
2020-07-28 12:40:00,62.7,62.74,62.63,62.64,38723.0,59.9659,60.0042,59.899,59.9085,38723.0
2020-07-28 12:50:00,62.64,62.7,62.61,62.67,38808.0,59.9085,59.9659,59.8799,59.9372,38808.0
2020-07-28 13:00:00,62.67,62.73,62.62,62.71,31092.0,59.9372,59.9946,59.8894,59.9755,31092.0
2020-07-28 13:10:00,62.71,62.75,62.67,62.73,51844.0,59.9755,60.0138,59.9372,59.9946,51844.0
2020-07-28 13:20:00,62.73,62.81,62.72,62.8,64591.0,59.9946,60.0711,59.9851,60.0616,64591.0
2020-07-28 13:30:00,62.8,62.88,62.79,62.83,45999.0,60.0616,60.1381,60.052,60.0903,45999.0
2020-07-28 13:40:00,62.83,62.88,62.81,62.88,41401.0,60.0903,60.1381,60.0711,60.1381,41401.0
2020-07-28 13:50:00,62.88,62.95,62.82,62.85,43428.0,60.1381,60.205,60.0807,60.1094,43428.0
2020-07-28 14:00:00,62.86,62.88,62.72,62.77,46110.0,60.119,60.1381,59.9851,60.0329,46110.0
2020-07-28 14:10:00,62.77,62.81,62.73,62.8,49106.0,60.0329,60.0711,59.9946,60.0616,49106.0
2020-07-28 14:20:00,62.8,62.83,62.68,62.69,55245.0,60.0616,60.0903,59.9468,59.9564,55245.0
2020-07-28 14:30:00,62.7,62.72,62.66,62.71,22517.0,59.9659,59.9851,59.9277,59.9755,22517.0
2020-07-28 14:40:00,62.71,62.75,62.56,62.6,38016.0,59.9755,60.0138,59.832,59.8703,38016.0
2020-07-28 14:50:00,62.6,62.69,62.57,62.61,62546.0,59.8703,59.9564,59.8416,59.8799,62546.0
2020-07-28 15:00:00,62.63,62.64,62.48,62.52,99626.0,59.899,59.9085,59.7555,59.7938,99626.0
2020-07-28 15:10:00,62.54,62.58,62.4,62.5,88370.0,59.8129,59.8512,59.679,59.7747,88370.0
2020-07-28 15:20:00,62.49,62.57,62.46,62.46,74902.0,59.7651,59.8416,59.7364,59.7364,74902.0
2020-07-28 15:30:00,62.46,62.57,62.41,62.42,80970.0,59.7364,59.8416,59.6886,59.6981,80970.0
2020-07-28 15:40:00,62.43,62.54,62.37,62.5,147406.0,59.7077,59.8129,59.6503,59.7747,147406.0
2020-07-28 15:50:00,62.5,62.5,62.26,62.3,509361.0,59.7747,59.7747,59.5451,59.5834,509361.0
2020-07-29 09:30:00,62.67,62.8,62.32,62.36,252992.0,59.9372,60.0616,59.6025,59.6408,252992.0
2020-07-29 09:40:00,62.36,62.63,62.27,62.27,161076.0,59.6408,59.899,59.5547,59.5547,161076.0
2020-07-29 09:50:00,62.27,62.55,62.17,62.45,91882.0,59.5547,59.8225,59.459,59.7268,91882.0
2020-07-29 10:00:00,62.46,62.78,62.44,62.73,118387.0,59.7364,60.0424,59.7173,59.9946,118387.0
2020-07-29 10:10:00,62.71,62.74,62.59,62.68,85391.0,59.9755,60.0042,59.8607,59.9468,85391.0
2020-07-29 10:20:00,62.68,62.69,62.42,62.5,72927.0,59.9468,59.9564,59.6981,59.7747,72927.0
2020-07-29 10:30:00,62.5,62.56,62.37,62.53,65875.0,59.7747,59.832,59.6503,59.8033,65875.0
2020-07-29 10:40:00,62.55,62.73,62.49,62.72,71286.0,59.8225,59.9946,59.7651,59.9851,71286.0
2020-07-29 10:50:00,62.71,62.83,62.68,62.75,43053.0,59.9755,60.0903,59.9468,60.0138,43053.0
2020-07-29 11:00:00,62.74,62.88,62.67,62.79,54001.0,60.0042,60.1381,59.9372,60.052,54001.0
2020-07-29 11:10:00,62.8,62.96,62.79,62.86,62264.0,60.0616,60.2146,60.052,60.119,62264.0
2020-07-29 11:20:00,62.86,62.97,62.82,62.94,55250.0,60.119,60.2242,60.0807,60.1955,55250.0
2020-07-29 11:30:00,62.94,62.94,62.71,62.75,55336.0,60.1955,60.1955,59.9755,60.0138,55336.0
2020-07-29 11:40:00,62.75,62.78,62.68,62.74,26118.0,60.0138,60.0424,59.9468,60.0042,26118.0
2020-07-29 11:50:00,62.74,62.83,62.7,62.71,43265.0,60.0042,60.0903,59.9659,59.9755,43265.0
2020-07-29 12:00:00,62.69,62.69,62.51,62.51,45862.0,59.9564,59.9564,59.7842,59.7842,45862.0
2020-07-29 12:10:00,62.53,62.62,62.52,62.62,45085.0,59.8033,59.8894,59.7938,59.8894,45085.0
2020-07-29 12:20:00,62.62,62.81,62.62,62.8,50408.0,59.8894,60.0711,59.8894,60.0616,50408.0
2020-07-29 12:30:00,62.81,63.04,62.8,63.04,136638.0,60.0711,60.2911,60.0616,60.2911,136638.0
2020-07-29 12:40:00,63.04,63.08,62.95,63.04,77279.0,60.2911,60.3294,60.205,60.2911,77279.0
2020-07-29 12:50:00,63.05,63.11,63.03,63.06,29941.0,60.3007,60.3581,60.2815,60.3102,29941.0
2020-07-29 13:00:00,63.07,63.1,62.98,63.05,41092.0,60.3198,60.3485,60.2337,60.3007,41092.0
2020-07-29 13:10:00,63.04,63.11,63.02,63.09,54227.0,60.2911,60.3581,60.272,60.3389,54227.0
2020-07-29 13:20:00,63.08,63.19,63.07,63.15,48022.0,60.3294,60.4346,60.3198,60.3963,48022.0
2020-07-29 13:30:00,63.15,63.21,63.1,63.13,38734.0,60.3963,60.4537,60.3485,60.3772,38734.0
2020-07-29 13:40:00,63.13,63.17,63.11,63.16,42411.0,60.3772,60.4154,60.3581,60.4059,42411.0
2020-07-29 13:50:00,63.16,63.16,63.03,63.07,59977.0,60.4059,60.4059,60.2815,60.3198,59977.0
2020-07-29 14:00:00,63.11,63.27,62.99,63.27,74315.0,60.3581,60.5111,60.2433,60.5111,74315.0
2020-07-29 14:10:00,63.27,63.35,63.24,63.32,57348.0,60.5111,60.5876,60.4824,60.5589,57348.0
2020-07-29 14:20:00,63.32,63.33,63.19,63.28,76593.0,60.5589,60.5685,60.4346,60.5206,76593.0
2020-07-29 14:30:00,63.28,63.46,63.28,63.46,70033.0,60.5206,60.6928,60.5206,60.6928,70033.0
2020-07-29 14:40:00,63.49,63.66,63.45,63.63,143137.0,60.7215,60.8841,60.6832,60.8554,143137.0
2020-07-29 14:50:00,63.62,63.65,63.28,63.31,79245.0,60.8458,60.8745,60.5206,60.5493,79245.0
2020-07-29 15:00:00,63.33,63.34,63.07,63.3,154459.0,60.5685,60.578,60.3198,60.5398,154459.0
2020-07-29 15:10:00,63.3,63.4,63.27,63.37,89321.0,60.5398,60.6354,60.5111,60.6067,89321.0
2020-07-29 15:20:00,63.37,63.49,63.27,63.36,88004.0,60.6067,60.7215,60.5111,60.5972,88004.0
2020-07-29 15:30:00,63.36,63.51,63.3,63.39,131524.0,60.5972,60.7406,60.5398,60.6258,131524.0
2020-07-29 15:40:00,63.39,63.4,63.17,63.23,156899.0,60.6258,60.6354,60.4154,60.4728,156899.0
2020-07-29 15:50:00,63.23,63.3,63.07,63.25,338977.0,60.4728,60.5398,60.3198,60.4919,338977.0
2020-07-30 09:30:00,63.19,63.9,63.02,63.48,410644.0,60.4346,61.1136,60.272,60.7119,410644.0
2020-07-30 09:40:00,63.49,63.85,63.41,63.47,196225.0,60.7215,61.0658,60.645,60.7024,196225.0
2020-07-30 09:50:00,63.47,63.72,63.01,63.1,183569.0,60.7024,60.9415,60.2624,60.3485,183569.0
2020-07-30 10:00:00,63.11,63.75,62.98,63.73,237085.0,60.3581,60.9701,60.2337,60.951,237085.0
2020-07-30 10:10:00,63.72,63.78,63.41,63.45,107218.0,60.9415,60.9988,60.645,60.6832,107218.0
2020-07-30 10:20:00,63.43,63.5,63.25,63.44,116672.0,60.6641,60.731,60.4919,60.6737,116672.0
2020-07-30 10:30:00,63.41,63.78,63.36,63.78,107528.0,60.645,60.9988,60.5972,60.9988,107528.0
2020-07-30 10:40:00,63.78,63.8,63.58,63.64,79354.0,60.9988,61.018,60.8076,60.8649,79354.0
2020-07-30 10:50:00,63.57,63.76,63.5,63.7,192613.0,60.798,60.9797,60.731,60.9223,192613.0
2020-07-30 11:00:00,63.7,63.78,63.58,63.6,128760.0,60.9223,60.9988,60.8076,60.8267,128760.0
2020-07-30 11:10:00,63.6,63.71,63.51,63.68,120519.0,60.8267,60.9319,60.7406,60.9032,120519.0
2020-07-30 11:20:00,63.68,63.82,63.61,63.64,97637.0,60.9032,61.0371,60.8363,60.8649,97637.0
2020-07-30 11:30:00,63.65,63.88,63.59,63.81,108360.0,60.8745,61.0945,60.8171,61.0275,108360.0
2020-07-30 11:40:00,63.81,63.93,63.78,63.86,75340.0,61.0275,61.1423,60.9988,61.0754,75340.0
2020-07-30 11:50:00,63.87,63.89,63.61,63.68,123670.0,61.0849,61.104,60.8363,60.9032,123670.0
2020-07-30 12:00:00,63.68,63.78,63.48,63.51,74572.0,60.9032,60.9988,60.7119,60.7406,74572.0
2020-07-30 12:10:00,63.52,63.86,63.51,63.76,110815.0,60.7502,61.0754,60.7406,60.9797,110815.0
2020-07-30 12:20:00,63.76,63.8,63.7,63.76,75284.0,60.9797,61.018,60.9223,60.9797,75284.0
2020-07-30 12:30:00,63.77,63.85,63.75,63.79,56198.0,60.9893,61.0658,60.9701,61.0084,56198.0
2020-07-30 12:40:00,63.78,63.78,63.64,63.69,72701.0,60.9988,60.9988,60.8649,60.9128,72701.0
2020-07-30 12:50:00,63.7,63.8,63.69,63.77,63734.0,60.9223,61.018,60.9128,60.9893,63734.0
2020-07-30 13:00:00,63.77,63.93,63.74,63.87,62813.0,60.9893,61.1423,60.9606,61.0849,62813.0
2020-07-30 13:10:00,63.87,64.02,63.84,63.98,98915.0,61.0849,61.2284,61.0562,61.1901,98915.0
2020-07-30 13:20:00,63.99,64.01,63.86,63.87,49079.0,61.1997,61.2188,61.0754,61.0849,49079.0
2020-07-30 13:30:00,63.87,63.89,63.75,63.84,58350.0,61.0849,61.104,60.9701,61.0562,58350.0
2020-07-30 13:40:00,63.84,64.07,63.84,64.0,50027.0,61.0562,61.2762,61.0562,61.2092,50027.0
2020-07-30 13:50:00,64.01,64.23,64.01,64.23,40751.0,61.2188,61.4292,61.2188,61.4292,40751.0
2020-07-30 14:00:00,64.22,64.23,64.09,64.14,60594.0,61.4197,61.4292,61.2953,61.3431,60594.0
2020-07-30 14:10:00,64.14,64.15,64.01,64.09,92005.0,61.3431,61.3527,61.2188,61.2953,92005.0
2020-07-30 14:20:00,64.1,64.12,63.94,64.1,64598.0,61.3049,61.324,61.1519,61.3049,64598.0
2020-07-30 14:30:00,64.13,64.27,64.11,64.26,56612.0,61.3336,61.4675,61.3144,61.4579,56612.0
2020-07-30 14:40:00,64.26,64.38,64.26,64.33,77735.0,61.4579,61.5727,61.4579,61.5249,77735.0
2020-07-30 14:50:00,64.35,64.35,64.24,64.31,47412.0,61.544,61.544,61.4388,61.5057,47412.0
2020-07-30 15:00:00,64.32,64.36,64.07,64.1,104747.0,61.5153,61.5535,61.2762,61.3049,104747.0
2020-07-30 15:10:00,64.11,64.31,64.08,64.31,100354.0,61.3144,61.5057,61.2858,61.5057,100354.0
2020-07-30 15:20:00,64.31,64.33,64.24,64.31,56254.0,61.5057,61.5249,61.4388,61.5057,56254.0
2020-07-30 15:30:00,64.31,64.33,64.2,64.2,68311.0,61.5057,61.5249,61.4005,61.4005,68311.0
2020-07-30 15:40:00,64.2,64.29,64.19,64.26,89865.0,61.4005,61.4866,61.391,61.4579,89865.0
2020-07-30 15:50:00,64.25,64.43,64.25,64.41,331566.0,61.4483,61.6205,61.4483,61.6014,331566.0
2020-07-31 09:30:00,64.79,64.79,63.96,64.16,374346.0,61.9648,61.9648,61.171,61.3623,374346.0
2020-07-31 09:40:00,64.17,64.27,63.87,63.96,138608.0,61.3718,61.4675,61.0849,61.171,138608.0
2020-07-31 09:50:00,63.98,64.0,63.77,63.91,202930.0,61.1901,61.2092,60.9893,61.1232,202930.0
2020-07-31 10:00:00,63.93,63.99,63.67,63.97,160784.0,61.1423,61.1997,60.8936,61.1806,160784.0
2020-07-31 10:10:00,63.98,63.98,63.42,63.42,147868.0,61.1901,61.1901,60.6545,60.6545,147868.0
2020-07-31 10:20:00,63.41,63.56,63.22,63.43,205307.0,60.645,60.7884,60.4633,60.6641,205307.0
2020-07-31 10:30:00,63.41,63.71,63.41,63.7,90300.0,60.645,60.9319,60.645,60.9223,90300.0
2020-07-31 10:40:00,63.68,63.75,63.53,63.68,59648.0,60.9032,60.9701,60.7597,60.9032,59648.0
2020-07-31 10:50:00,63.69,63.7,63.49,63.7,66568.0,60.9128,60.9223,60.7215,60.9223,66568.0
2020-07-31 11:00:00,63.7,63.79,63.64,63.73,59035.0,60.9223,61.0084,60.8649,60.951,59035.0
2020-07-31 11:10:00,63.72,64.0,63.72,63.93,70866.0,60.9415,61.2092,60.9415,61.1423,70866.0
2020-07-31 11:20:00,63.94,63.94,63.8,63.8,43772.0,61.1519,61.1519,61.018,61.018,43772.0
2020-07-31 11:30:00,63.81,63.99,63.73,63.87,66828.0,61.0275,61.1997,60.951,61.0849,66828.0
2020-07-31 11:40:00,63.86,63.92,63.8,63.81,58020.0,61.0754,61.1327,61.018,61.0275,58020.0
2020-07-31 11:50:00,63.81,63.82,63.55,63.59,73012.0,61.0275,61.0371,60.7789,60.8171,73012.0
2020-07-31 12:00:00,63.58,63.62,63.27,63.31,90361.0,60.8076,60.8458,60.5111,60.5493,90361.0
2020-07-31 12:10:00,63.32,63.39,63.16,63.23,113773.0,60.5589,60.6258,60.4059,60.4728,113773.0
2020-07-31 12:20:00,63.22,63.34,63.13,63.34,100560.0,60.4633,60.578,60.3772,60.578,100560.0
2020-07-31 12:30:00,63.34,63.34,63.12,63.25,141735.0,60.578,60.578,60.3676,60.4919,141735.0
2020-07-31 12:40:00,63.26,63.5,63.24,63.4,78410.0,60.5015,60.731,60.4824,60.6354,78410.0
2020-07-31 12:50:00,63.39,63.45,63.24,63.38,64613.0,60.6258,60.6832,60.4824,60.6163,64613.0
2020-07-31 13:00:00,63.37,63.47,63.33,63.42,61583.0,60.6067,60.7024,60.5685,60.6545,61583.0
2020-07-31 13:10:00,63.42,63.5,63.37,63.42,63933.0,60.6545,60.731,60.6067,60.6545,63933.0
2020-07-31 13:20:00,63.44,63.71,63.44,63.62,80473.0,60.6737,60.9319,60.6737,60.8458,80473.0
2020-07-31 13:30:00,63.61,63.64,63.46,63.52,48724.0,60.8363,60.8649,60.6928,60.7502,48724.0
2020-07-31 13:40:00,63.53,63.64,63.52,63.64,33460.0,60.7597,60.8649,60.7502,60.8649,33460.0
2020-07-31 13:50:00,63.64,63.67,63.51,63.51,41575.0,60.8649,60.8936,60.7406,60.7406,41575.0
2020-07-31 14:00:00,63.5,63.55,63.24,63.25,69237.0,60.731,60.7789,60.4824,60.4919,69237.0
2020-07-31 14:10:00,63.24,63.28,63.17,63.21,40648.0,60.4824,60.5206,60.4154,60.4537,40648.0
2020-07-31 14:20:00,63.2,63.35,63.2,63.35,19577.0,60.4441,60.5876,60.4441,60.5876,19577.0
2020-07-31 14:30:00,63.34,63.5,63.33,63.45,71888.0,60.578,60.731,60.5685,60.6832,71888.0
2020-07-31 14:40:00,63.45,63.64,63.4,63.58,70513.0,60.6832,60.8649,60.6354,60.8076,70513.0
2020-07-31 14:50:00,63.57,63.8,63.56,63.8,62797.0,60.798,61.018,60.7884,61.018,62797.0
2020-07-31 15:00:00,63.8,64.09,63.79,63.98,114324.0,61.018,61.2953,61.0084,61.1901,114324.0
2020-07-31 15:10:00,63.98,64.06,63.84,63.95,98519.0,61.1901,61.2666,61.0562,61.1614,98519.0
2020-07-31 15:20:00,63.96,64.03,63.88,63.92,64891.0,61.171,61.2379,61.0945,61.1327,64891.0
2020-07-31 15:30:00,63.91,63.99,63.88,63.92,74961.0,61.1232,61.1997,61.0945,61.1327,74961.0
2020-07-31 15:40:00,63.92,64.07,63.89,64.05,159831.0,61.1327,61.2762,61.104,61.2571,159831.0
2020-07-31 15:50:00,64.05,64.33,63.96,64.33,479963.0,61.2571,61.5249,61.171,61.5249,479963.0
2020-08-03 09:30:00,64.79,65.54,64.68,65.52,481953.0,61.9648,62.6821,61.8596,62.663,481953.0
2020-08-03 09:40:00,65.54,65.59,65.24,65.34,168542.0,62.6821,62.7299,62.3952,62.4908,168542.0
2020-08-03 09:50:00,65.35,65.41,65.06,65.2,165673.0,62.5004,62.5578,62.223,62.3569,165673.0
2020-08-03 10:00:00,65.19,65.32,64.96,64.99,204461.0,62.3474,62.4717,62.1274,62.1561,204461.0
2020-08-03 10:10:00,65.01,65.21,64.97,65.2,67840.0,62.1752,62.3665,62.1369,62.3569,67840.0
2020-08-03 10:20:00,65.21,65.27,65.03,65.06,95377.0,62.3665,62.4239,62.1943,62.223,95377.0
2020-08-03 10:30:00,65.06,65.44,65.06,65.39,97651.0,62.223,62.5865,62.223,62.5386,97651.0
2020-08-03 10:40:00,65.39,65.4,64.97,64.99,88759.0,62.5386,62.5482,62.1369,62.1561,88759.0
2020-08-03 10:50:00,64.98,65.0,64.79,64.9,76151.0,62.1465,62.1656,61.9648,62.07,76151.0
2020-08-03 11:00:00,64.9,64.97,64.83,64.86,86012.0,62.07,62.1369,62.0031,62.0317,86012.0
2020-08-03 11:10:00,64.88,64.93,64.79,64.8,55352.0,62.0509,62.0987,61.9648,61.9744,55352.0
2020-08-03 11:20:00,64.8,64.85,64.69,64.78,84196.0,61.9744,62.0222,61.8692,61.9552,84196.0
2020-08-03 11:30:00,64.78,64.99,64.78,64.96,40058.0,61.9552,62.1561,61.9552,62.1274,40058.0
2020-08-03 11:40:00,64.96,65.09,64.96,65.0,72990.0,62.1274,62.2517,62.1274,62.1656,72990.0
2020-08-03 11:50:00,64.99,65.02,64.92,64.94,47648.0,62.1561,62.1848,62.0891,62.1083,47648.0
2020-08-03 12:00:00,64.94,64.98,64.88,64.96,43416.0,62.1083,62.1465,62.0509,62.1274,43416.0
2020-08-03 12:10:00,64.96,65.05,64.9,64.96,42811.0,62.1274,62.2135,62.07,62.1274,42811.0
2020-08-03 12:20:00,64.96,64.98,64.81,64.83,50561.0,62.1274,62.1465,61.9839,62.0031,50561.0
2020-08-03 12:30:00,64.83,64.93,64.79,64.93,32244.0,62.0031,62.0987,61.9648,62.0987,32244.0
2020-08-03 12:40:00,64.92,64.99,64.91,64.96,26312.0,62.0891,62.1561,62.0796,62.1274,26312.0
2020-08-03 12:50:00,64.96,65.02,64.91,64.97,44565.0,62.1274,62.1848,62.0796,62.1369,44565.0
2020-08-03 13:00:00,64.97,65.03,64.94,64.98,26820.0,62.1369,62.1943,62.1083,62.1465,26820.0
2020-08-03 13:10:00,64.99,65.04,64.98,65.03,36739.0,62.1561,62.2039,62.1465,62.1943,36739.0
2020-08-03 13:20:00,65.04,65.07,65.01,65.06,89933.0,62.2039,62.2326,62.1752,62.223,89933.0
2020-08-03 13:30:00,65.07,65.11,65.03,65.06,73501.0,62.2326,62.2708,62.1943,62.223,73501.0
2020-08-03 13:40:00,65.05,65.06,64.91,64.94,94012.0,62.2135,62.223,62.0796,62.1083,94012.0
2020-08-03 13:50:00,64.94,64.98,64.92,64.96,36678.0,62.1083,62.1465,62.0891,62.1274,36678.0
2020-08-03 14:00:00,64.97,64.99,64.92,64.95,32823.0,62.1369,62.1561,62.0891,62.1178,32823.0
2020-08-03 14:10:00,64.95,65.14,64.95,65.1,67313.0,62.1178,62.2995,62.1178,62.2613,67313.0
2020-08-03 14:20:00,65.11,65.19,65.08,65.18,37299.0,62.2708,62.3474,62.2422,62.3378,37299.0
2020-08-03 14:30:00,65.18,65.21,65.13,65.17,46771.0,62.3378,62.3665,62.29,62.3282,46771.0
2020-08-03 14:40:00,65.16,65.17,65.08,65.09,41445.0,62.3187,62.3282,62.2422,62.2517,41445.0
2020-08-03 14:50:00,65.08,65.24,65.07,65.22,74271.0,62.2422,62.3952,62.2326,62.376,74271.0
2020-08-03 15:00:00,65.22,65.3,65.05,65.06,101618.0,62.376,62.4526,62.2135,62.223,101618.0
2020-08-03 15:10:00,65.06,65.07,64.85,64.95,105026.0,62.223,62.2326,62.0222,62.1178,105026.0
2020-08-03 15:20:00,64.95,65.03,64.93,65.02,55118.0,62.1178,62.1943,62.0987,62.1848,55118.0
2020-08-03 15:30:00,65.03,65.08,64.89,65.01,112376.0,62.1943,62.2422,62.0604,62.1752,112376.0
2020-08-03 15:40:00,65.0,65.09,64.97,65.07,117506.0,62.1656,62.2517,62.1369,62.2326,117506.0
2020-08-03 15:50:00,65.08,65.11,64.93,65.01,447113.0,62.2422,62.2708,62.0987,62.1752,447113.0
2020-08-04 09:30:00,65.0,65.2,64.66,64.87,582417.0,62.1656,62.3569,61.8405,62.0413,582417.0
2020-08-04 09:40:00,64.87,65.14,64.64,64.97,188987.0,62.0413,62.2995,61.8213,62.1369,188987.0
2020-08-04 09:50:00,64.97,64.99,64.71,64.76,180541.0,62.1369,62.1561,61.8883,61.9361,180541.0
2020-08-04 10:00:00,64.78,64.89,64.68,64.69,169861.0,61.9552,62.0604,61.8596,61.8692,169861.0
2020-08-04 10:10:00,64.69,64.75,64.45,64.52,148469.0,61.8692,61.9265,61.6396,61.7066,148469.0
2020-08-04 10:20:00,64.51,64.53,64.37,64.46,81933.0,61.697,61.7161,61.5631,61.6492,81933.0
2020-08-04 10:30:00,64.46,64.57,64.35,64.5,111441.0,61.6492,61.7544,61.544,61.6874,111441.0
2020-08-04 10:40:00,64.5,64.62,64.44,64.6,53586.0,61.6874,61.8022,61.6301,61.7831,53586.0
2020-08-04 10:50:00,64.58,64.96,64.55,64.96,101857.0,61.764,62.1274,61.7353,62.1274,101857.0
2020-08-04 11:00:00,64.93,64.94,64.74,64.82,85560.0,62.0987,62.1083,61.917,61.9935,85560.0
2020-08-04 11:10:00,64.83,64.91,64.77,64.83,54125.0,62.0031,62.0796,61.9457,62.0031,54125.0
2020-08-04 11:20:00,64.84,64.88,64.53,64.69,63624.0,62.0126,62.0509,61.7161,61.8692,63624.0
2020-08-04 11:30:00,64.69,64.71,64.61,64.62,47275.0,61.8692,61.8883,61.7926,61.8022,47275.0
2020-08-04 11:40:00,64.62,64.7,64.58,64.61,59234.0,61.8022,61.8787,61.764,61.7926,59234.0
2020-08-04 11:50:00,64.62,64.63,64.54,64.57,63865.0,61.8022,61.8118,61.7257,61.7544,63865.0
2020-08-04 12:00:00,64.58,64.63,64.46,64.49,75005.0,61.764,61.8118,61.6492,61.6779,75005.0
2020-08-04 12:10:00,64.5,64.51,64.31,64.31,37215.0,61.6874,61.697,61.5057,61.5057,37215.0
2020-08-04 12:20:00,64.32,64.47,64.32,64.47,65582.0,61.5153,61.6588,61.5153,61.6588,65582.0
2020-08-04 12:30:00,64.47,64.55,64.46,64.48,60013.0,61.6588,61.7353,61.6492,61.6683,60013.0
2020-08-04 12:40:00,64.49,64.52,64.46,64.48,84408.0,61.6779,61.7066,61.6492,61.6683,84408.0
2020-08-04 12:50:00,64.48,64.49,64.34,64.41,51281.0,61.6683,61.6779,61.5344,61.6014,51281.0
2020-08-04 13:00:00,64.42,64.42,64.27,64.4,44321.0,61.6109,61.6109,61.4675,61.5918,44321.0
2020-08-04 13:10:00,64.39,64.61,64.39,64.58,62687.0,61.5822,61.7926,61.5822,61.764,62687.0
2020-08-04 13:20:00,64.58,64.61,64.53,64.56,25335.0,61.764,61.7926,61.7161,61.7448,25335.0
2020-08-04 13:30:00,64.57,64.6,64.49,64.55,57647.0,61.7544,61.7831,61.6779,61.7353,57647.0
2020-08-04 13:40:00,64.56,64.6,64.55,64.58,32381.0,61.7448,61.7831,61.7353,61.764,32381.0
2020-08-04 13:50:00,64.57,64.67,64.56,64.67,57511.0,61.7544,61.85,61.7448,61.85,57511.0
2020-08-04 14:00:00,64.67,64.71,64.65,64.68,40242.0,61.85,61.8883,61.8309,61.8596,40242.0
2020-08-04 14:10:00,64.69,64.78,64.61,64.61,36305.0,61.8692,61.9552,61.7926,61.7926,36305.0
2020-08-04 14:20:00,64.59,64.63,64.33,64.34,46138.0,61.7735,61.8118,61.5249,61.5344,46138.0
2020-08-04 14:30:00,64.34,64.36,64.18,64.2,82067.0,61.5344,61.5535,61.3814,61.4005,82067.0
2020-08-04 14:40:00,64.19,64.37,64.19,64.36,48858.0,61.391,61.5631,61.391,61.5535,48858.0
2020-08-04 14:50:00,64.37,64.52,64.35,64.52,58628.0,61.5631,61.7066,61.544,61.7066,58628.0
2020-08-04 15:00:00,64.52,64.59,64.5,64.56,39782.0,61.7066,61.7735,61.6874,61.7448,39782.0
2020-08-04 15:10:00,64.56,64.65,64.51,64.63,54258.0,61.7448,61.8309,61.697,61.8118,54258.0
2020-08-04 15:20:00,64.63,64.66,64.48,64.51,73624.0,61.8118,61.8405,61.6683,61.697,73624.0
2020-08-04 15:30:00,64.5,64.59,64.48,64.58,97481.0,61.6874,61.7735,61.6683,61.764,97481.0
2020-08-04 15:40:00,64.58,64.59,64.51,64.58,115423.0,61.764,61.7735,61.697,61.764,115423.0
2020-08-04 15:50:00,64.58,64.86,64.49,64.86,599219.0,61.764,62.0317,61.6779,62.0317,599219.0
2020-08-05 09:30:00,64.87,65.11,64.6,64.71,206927.0,62.0413,62.2708,61.7831,61.8883,206927.0
2020-08-05 09:40:00,64.71,64.78,64.53,64.76,180413.0,61.8883,61.9552,61.7161,61.9361,180413.0
2020-08-05 09:50:00,64.76,65.07,64.73,65.02,121053.0,61.9361,62.2326,61.9074,62.1848,121053.0
2020-08-05 10:00:00,65.03,65.19,64.87,65.11,134137.0,62.1943,62.3474,62.0413,62.2708,134137.0
2020-08-05 10:10:00,65.1,65.25,65.03,65.06,66383.0,62.2613,62.4047,62.1943,62.223,66383.0
2020-08-05 10:20:00,65.07,65.11,64.99,65.06,73472.0,62.2326,62.2708,62.1561,62.223,73472.0
2020-08-05 10:30:00,65.05,65.08,64.71,64.75,81694.0,62.2135,62.2422,61.8883,61.9265,81694.0
2020-08-05 10:40:00,64.74,64.83,64.66,64.77,73437.0,61.917,62.0031,61.8405,61.9457,73437.0
2020-08-05 10:50:00,64.78,64.78,64.58,64.64,93322.0,61.9552,61.9552,61.764,61.8213,93322.0
2020-08-05 11:00:00,64.63,64.79,64.62,64.66,67662.0,61.8118,61.9648,61.8022,61.8405,67662.0
2020-08-05 11:10:00,64.65,64.69,64.55,64.57,54567.0,61.8309,61.8692,61.7353,61.7544,54567.0
2020-08-05 11:20:00,64.57,64.75,64.56,64.61,162621.0,61.7544,61.9265,61.7448,61.7926,162621.0
2020-08-05 11:30:00,64.6,64.72,64.6,64.65,42494.0,61.7831,61.8978,61.7831,61.8309,42494.0
2020-08-05 11:40:00,64.64,64.66,64.49,64.53,118689.0,61.8213,61.8405,61.6779,61.7161,118689.0
2020-08-05 11:50:00,64.53,64.53,64.43,64.44,68697.0,61.7161,61.7161,61.6205,61.6301,68697.0
2020-08-05 12:00:00,64.45,64.55,64.42,64.55,119265.0,61.6396,61.7353,61.6109,61.7353,119265.0
2020-08-05 12:10:00,64.54,64.61,64.49,64.58,50931.0,61.7257,61.7926,61.6779,61.764,50931.0
2020-08-05 12:20:00,64.58,64.67,64.51,64.53,52294.0,61.764,61.85,61.697,61.7161,52294.0
2020-08-05 12:30:00,64.52,64.67,64.51,64.61,47885.0,61.7066,61.85,61.697,61.7926,47885.0
2020-08-05 12:40:00,64.62,64.62,64.48,64.48,42301.0,61.8022,61.8022,61.6683,61.6683,42301.0
2020-08-05 12:50:00,64.49,64.5,64.43,64.48,31859.0,61.6779,61.6874,61.6205,61.6683,31859.0
2020-08-05 13:00:00,64.48,64.56,64.44,64.55,58372.0,61.6683,61.7448,61.6301,61.7353,58372.0
2020-08-05 13:10:00,64.55,64.61,64.52,64.58,40403.0,61.7353,61.7926,61.7066,61.764,40403.0
2020-08-05 13:20:00,64.58,64.65,64.54,64.61,31774.0,61.764,61.8309,61.7257,61.7926,31774.0
2020-08-05 13:30:00,64.61,64.7,64.61,64.7,50827.0,61.7926,61.8787,61.7926,61.8787,50827.0
2020-08-05 13:40:00,64.7,64.71,64.63,64.63,52731.0,61.8787,61.8883,61.8118,61.8118,52731.0
2020-08-05 13:50:00,64.64,64.69,64.63,64.68,23209.0,61.8213,61.8692,61.8118,61.8596,23209.0
2020-08-05 14:00:00,64.69,64.8,64.69,64.76,52172.0,61.8692,61.9744,61.8692,61.9361,52172.0
2020-08-05 14:10:00,64.77,64.77,64.65,64.7,51196.0,61.9457,61.9457,61.8309,61.8787,51196.0
2020-08-05 14:20:00,64.69,64.8,64.68,64.78,58888.0,61.8692,61.9744,61.8596,61.9552,58888.0
2020-08-05 14:30:00,64.78,64.87,64.76,64.81,48124.0,61.9552,62.0413,61.9361,61.9839,48124.0
2020-08-05 14:40:00,64.81,64.82,64.7,64.71,68319.0,61.9839,61.9935,61.8787,61.8883,68319.0
2020-08-05 14:50:00,64.7,64.7,64.57,64.63,65070.0,61.8787,61.8787,61.7544,61.8118,65070.0
2020-08-05 15:00:00,64.63,64.83,64.61,64.75,56215.0,61.8118,62.0031,61.7926,61.9265,56215.0
2020-08-05 15:10:00,64.76,64.77,64.72,64.73,77141.0,61.9361,61.9457,61.8978,61.9074,77141.0
2020-08-05 15:20:00,64.73,64.75,64.67,64.71,55484.0,61.9074,61.9265,61.85,61.8883,55484.0
2020-08-05 15:30:00,64.72,64.72,64.63,64.66,96503.0,61.8978,61.8978,61.8118,61.8405,96503.0
2020-08-05 15:40:00,64.66,64.68,64.57,64.58,92868.0,61.8405,61.8596,61.7544,61.764,92868.0
2020-08-05 15:50:00,64.57,64.9,64.45,64.87,373783.0,61.7544,62.07,61.6396,62.0413,373783.0
2020-08-06 09:30:00,63.87,64.17,63.69,64.02,386420.0,61.0849,61.3718,60.9128,61.2284,386420.0
2020-08-06 09:40:00,64.02,64.1,63.78,63.81,144978.0,61.2284,61.3049,60.9988,61.0275,144978.0
2020-08-06 09:50:00,63.8,63.89,63.62,63.89,133129.0,61.018,61.104,60.8458,61.104,133129.0
2020-08-06 10:00:00,63.89,63.9,63.46,63.46,220682.0,61.104,61.1136,60.6928,60.6928,220682.0
2020-08-06 10:10:00,63.45,63.64,63.38,63.4,170354.0,60.6832,60.8649,60.6163,60.6354,170354.0
2020-08-06 10:20:00,63.38,63.47,63.26,63.32,260715.0,60.6163,60.7024,60.5015,60.5589,260715.0
2020-08-06 10:30:00,63.32,63.36,63.19,63.28,163934.0,60.5589,60.5972,60.4346,60.5206,163934.0
2020-08-06 10:40:00,63.28,63.29,62.87,62.87,168388.0,60.5206,60.5302,60.1285,60.1285,168388.0
2020-08-06 10:50:00,62.86,63.04,62.75,63.01,147542.0,60.119,60.2911,60.0138,60.2624,147542.0
2020-08-06 11:00:00,63.01,63.02,62.84,62.92,79306.0,60.2624,60.272,60.0998,60.1763,79306.0
2020-08-06 11:10:00,62.92,63.07,62.92,62.98,170858.0,60.1763,60.3198,60.1763,60.2337,170858.0
2020-08-06 11:20:00,62.98,63.08,62.78,62.81,146710.0,60.2337,60.3294,60.0424,60.0711,146710.0
2020-08-06 11:30:00,62.8,62.89,62.64,62.66,246017.0,60.0616,60.1476,59.9085,59.9277,246017.0
2020-08-06 11:40:00,62.67,62.75,62.6,62.74,151383.0,59.9372,60.0138,59.8703,60.0042,151383.0
2020-08-06 11:50:00,62.74,62.86,62.63,62.69,179168.0,60.0042,60.119,59.899,59.9564,179168.0
2020-08-06 12:00:00,62.69,62.94,62.69,62.92,129987.0,59.9564,60.1955,59.9564,60.1763,129987.0
2020-08-06 12:10:00,62.92,62.97,62.85,62.88,86069.0,60.1763,60.2242,60.1094,60.1381,86069.0
2020-08-06 12:20:00,62.89,63.12,62.88,63.02,99801.0,60.1476,60.3676,60.1381,60.272,99801.0
2020-08-06 12:30:00,63.02,63.11,63.0,63.07,81272.0,60.272,60.3581,60.2529,60.3198,81272.0
2020-08-06 12:40:00,63.07,63.23,63.01,63.21,55746.0,60.3198,60.4728,60.2624,60.4537,55746.0
2020-08-06 12:50:00,63.22,63.32,63.22,63.31,56403.0,60.4633,60.5589,60.4633,60.5493,56403.0
2020-08-06 13:00:00,63.32,63.33,63.25,63.31,47326.0,60.5589,60.5685,60.4919,60.5493,47326.0
2020-08-06 13:10:00,63.31,63.39,63.27,63.29,85354.0,60.5493,60.6258,60.5111,60.5302,85354.0
2020-08-06 13:20:00,63.29,63.4,63.29,63.34,50526.0,60.5302,60.6354,60.5302,60.578,50526.0
2020-08-06 13:30:00,63.34,63.39,63.3,63.34,50633.0,60.578,60.6258,60.5398,60.578,50633.0
2020-08-06 13:40:00,63.34,63.38,63.24,63.25,47971.0,60.578,60.6163,60.4824,60.4919,47971.0
2020-08-06 13:50:00,63.26,63.42,63.25,63.38,137738.0,60.5015,60.6545,60.4919,60.6163,137738.0
2020-08-06 14:00:00,63.39,63.54,63.37,63.52,87650.0,60.6258,60.7693,60.6067,60.7502,87650.0
2020-08-06 14:10:00,63.51,63.58,63.48,63.48,101824.0,60.7406,60.8076,60.7119,60.7119,101824.0
2020-08-06 14:20:00,63.49,63.6,63.48,63.56,66737.0,60.7215,60.8267,60.7119,60.7884,66737.0
2020-08-06 14:30:00,63.55,63.66,63.54,63.6,56800.0,60.7789,60.8841,60.7693,60.8267,56800.0
2020-08-06 14:40:00,63.59,63.66,63.56,63.56,48230.0,60.8171,60.8841,60.7884,60.7884,48230.0
2020-08-06 14:50:00,63.56,63.64,63.55,63.6,81928.0,60.7884,60.8649,60.7789,60.8267,81928.0
2020-08-06 15:00:00,63.6,63.66,63.55,63.62,120234.0,60.8267,60.8841,60.7789,60.8458,120234.0
2020-08-06 15:10:00,63.61,63.65,63.57,63.58,141119.0,60.8363,60.8745,60.798,60.8076,141119.0
2020-08-06 15:20:00,63.59,63.59,63.54,63.59,85681.0,60.8171,60.8171,60.7693,60.8171,85681.0
2020-08-06 15:30:00,63.59,63.62,63.48,63.5,228585.0,60.8171,60.8458,60.7119,60.731,228585.0
2020-08-06 15:40:00,63.51,63.52,63.45,63.45,158004.0,60.7406,60.7502,60.6832,60.6832,158004.0
2020-08-06 15:50:00,63.45,63.66,63.37,63.62,789258.0,60.6832,60.8841,60.6067,60.8458,789258.0
2020-08-07 09:30:00,63.72,64.22,63.59,64.14,291033.0,60.9415,61.4197,60.8171,61.3431,291033.0
2020-08-07 09:40:00,64.12,64.64,64.1,64.61,174527.0,61.324,61.8213,61.3049,61.7926,174527.0
2020-08-07 09:50:00,64.62,64.86,64.56,64.82,209283.0,61.8022,62.0317,61.7448,61.9935,209283.0
2020-08-07 10:00:00,64.81,65.01,64.46,64.56,208581.0,61.9839,62.1752,61.6492,61.7448,208581.0
2020-08-07 10:10:00,64.55,64.66,64.31,64.33,325757.0,61.7353,61.8405,61.5057,61.5249,325757.0
2020-08-07 10:20:00,64.32,64.39,64.18,64.32,159055.0,61.5153,61.5822,61.3814,61.5153,159055.0
2020-08-07 10:30:00,64.33,64.49,64.2,64.23,116895.0,61.5249,61.6779,61.4005,61.4292,116895.0
2020-08-07 10:40:00,64.21,64.21,64.05,64.18,308427.0,61.4101,61.4101,61.2571,61.3814,308427.0
2020-08-07 10:50:00,64.18,64.36,64.11,64.34,101667.0,61.3814,61.5535,61.3144,61.5344,101667.0
2020-08-07 11:00:00,64.34,64.4,64.07,64.32,131784.0,61.5344,61.5918,61.2762,61.5153,131784.0
2020-08-07 11:10:00,64.32,64.39,64.14,64.16,75897.0,61.5153,61.5822,61.3431,61.3623,75897.0
2020-08-07 11:20:00,64.15,64.16,63.98,64.04,165029.0,61.3527,61.3623,61.1901,61.2475,165029.0
2020-08-07 11:30:00,64.03,64.29,63.99,64.24,83505.0,61.2379,61.4866,61.1997,61.4388,83505.0
2020-08-07 11:40:00,64.25,64.31,64.15,64.15,58077.0,61.4483,61.5057,61.3527,61.3527,58077.0
2020-08-07 11:50:00,64.15,64.19,63.93,63.94,129081.0,61.3527,61.391,61.1423,61.1519,129081.0
2020-08-07 12:00:00,63.95,63.95,63.82,63.84,79272.0,61.1614,61.1614,61.0371,61.0562,79272.0
2020-08-07 12:10:00,63.85,63.97,63.85,63.89,41442.0,61.0658,61.1806,61.0658,61.104,41442.0
2020-08-07 12:20:00,63.9,63.94,63.83,63.86,40149.0,61.1136,61.1519,61.0467,61.0754,40149.0
2020-08-07 12:30:00,63.85,63.92,63.71,63.74,81625.0,61.0658,61.1327,60.9319,60.9606,81625.0
2020-08-07 12:40:00,63.75,63.75,63.52,63.52,88190.0,60.9701,60.9701,60.7502,60.7502,88190.0
2020-08-07 12:50:00,63.52,63.59,63.42,63.42,75312.0,60.7502,60.8171,60.6545,60.6545,75312.0
2020-08-07 13:00:00,63.42,63.43,63.23,63.23,87367.0,60.6545,60.6641,60.4728,60.4728,87367.0
2020-08-07 13:10:00,63.22,63.22,63.01,63.12,119902.0,60.4633,60.4633,60.2624,60.3676,119902.0
2020-08-07 13:20:00,63.12,63.16,63.02,63.09,105200.0,60.3676,60.4059,60.272,60.3389,105200.0
2020-08-07 13:30:00,63.08,63.24,63.04,63.22,172547.0,60.3294,60.4824,60.2911,60.4633,172547.0
2020-08-07 13:40:00,63.22,63.22,62.83,62.85,139386.0,60.4633,60.4633,60.0903,60.1094,139386.0
2020-08-07 13:50:00,62.85,62.98,62.78,62.94,118019.0,60.1094,60.2337,60.0424,60.1955,118019.0
2020-08-07 14:00:00,62.96,63.08,62.8,62.82,206114.0,60.2146,60.3294,60.0616,60.0807,206114.0
2020-08-07 14:10:00,62.83,63.03,62.82,62.99,218447.0,60.0903,60.2815,60.0807,60.2433,218447.0
2020-08-07 14:20:00,63.0,63.04,62.79,62.84,158112.0,60.2529,60.2911,60.052,60.0998,158112.0
2020-08-07 14:30:00,62.84,63.05,62.79,62.94,100660.0,60.0998,60.3007,60.052,60.1955,100660.0
2020-08-07 14:40:00,62.95,62.95,62.78,62.88,69464.0,60.205,60.205,60.0424,60.1381,69464.0
2020-08-07 14:50:00,62.88,63.03,62.84,62.97,113822.0,60.1381,60.2815,60.0998,60.2242,113822.0
2020-08-07 15:00:00,62.96,63.09,62.9,63.08,131305.0,60.2146,60.3389,60.1572,60.3294,131305.0
2020-08-07 15:10:00,63.08,63.14,62.9,63.06,142244.0,60.3294,60.3867,60.1572,60.3102,142244.0
2020-08-07 15:20:00,63.06,63.19,62.99,63.04,209793.0,60.3102,60.4346,60.2433,60.2911,209793.0
2020-08-07 15:30:00,63.06,63.15,63.02,63.15,86519.0,60.3102,60.3963,60.272,60.3963,86519.0
2020-08-07 15:40:00,63.15,63.42,63.13,63.3,234063.0,60.3963,60.6545,60.3772,60.5398,234063.0
2020-08-07 15:50:00,63.31,63.6,63.19,63.59,305701.0,60.5493,60.8267,60.4346,60.8171,305701.0
2020-08-10 09:30:00,63.65,64.31,63.62,64.14,328714.0,60.8745,61.5057,60.8458,61.3431,328714.0
2020-08-10 09:40:00,64.17,64.26,63.98,64.14,130616.0,61.3718,61.4579,61.1901,61.3431,130616.0
2020-08-10 09:50:00,64.15,64.16,63.79,63.95,130251.0,61.3527,61.3623,61.0084,61.1614,130251.0
2020-08-10 10:00:00,63.94,64.35,63.88,64.31,195529.0,61.1519,61.544,61.0945,61.5057,195529.0
2020-08-10 10:10:00,64.3,64.56,64.22,64.53,222718.0,61.4962,61.7448,61.4197,61.7161,222718.0
2020-08-10 10:20:00,64.54,64.61,64.34,64.4,188422.0,61.7257,61.7926,61.5344,61.5918,188422.0
2020-08-10 10:30:00,64.41,64.56,64.4,64.48,123096.0,61.6014,61.7448,61.5918,61.6683,123096.0
2020-08-10 10:40:00,64.48,64.53,64.22,64.3,186526.0,61.6683,61.7161,61.4197,61.4962,186526.0
2020-08-10 10:50:00,64.29,64.32,64.02,64.03,144599.0,61.4866,61.5153,61.2284,61.2379,144599.0
2020-08-10 11:00:00,64.02,64.22,63.98,64.18,99047.0,61.2284,61.4197,61.1901,61.3814,99047.0
2020-08-10 11:10:00,64.19,64.25,64.07,64.19,107490.0,61.391,61.4483,61.2762,61.391,107490.0
2020-08-10 11:20:00,64.19,64.3,64.1,64.26,104354.0,61.391,61.4962,61.3049,61.4579,104354.0
2020-08-10 11:30:00,64.26,64.41,64.22,64.39,62698.0,61.4579,61.6014,61.4197,61.5822,62698.0
2020-08-10 11:40:00,64.39,64.4,64.15,64.31,113193.0,61.5822,61.5918,61.3527,61.5057,113193.0
2020-08-10 11:50:00,64.32,64.61,64.32,64.59,78605.0,61.5153,61.7926,61.5153,61.7735,78605.0
2020-08-10 12:00:00,64.6,64.68,64.57,64.59,51169.0,61.7831,61.8596,61.7544,61.7735,51169.0
2020-08-10 12:10:00,64.58,64.65,64.51,64.62,60175.0,61.764,61.8309,61.697,61.8022,60175.0
2020-08-10 12:20:00,64.64,64.7,64.46,64.47,52445.0,61.8213,61.8787,61.6492,61.6588,52445.0
2020-08-10 12:30:00,64.48,64.7,64.47,64.67,62372.0,61.6683,61.8787,61.6588,61.85,62372.0
2020-08-10 12:40:00,64.67,64.83,64.66,64.82,68721.0,61.85,62.0031,61.8405,61.9935,68721.0
2020-08-10 12:50:00,64.83,64.93,64.81,64.83,90194.0,62.0031,62.0987,61.9839,62.0031,90194.0
2020-08-10 13:00:00,64.84,65.03,64.84,65.01,76840.0,62.0126,62.1943,62.0126,62.1752,76840.0
2020-08-10 13:10:00,65.02,65.08,64.95,64.99,42641.0,62.1848,62.2422,62.1178,62.1561,42641.0
2020-08-10 13:20:00,64.98,65.02,64.95,65.01,58402.0,62.1465,62.1848,62.1178,62.1752,58402.0
2020-08-10 13:30:00,65.02,65.14,64.99,65.03,84688.0,62.1848,62.2995,62.1561,62.1943,84688.0
2020-08-10 13:40:00,65.02,65.04,64.78,64.78,61049.0,62.1848,62.2039,61.9552,61.9552,61049.0
2020-08-10 13:50:00,64.79,64.9,64.78,64.88,57961.0,61.9648,62.07,61.9552,62.0509,57961.0
2020-08-10 14:00:00,64.88,65.04,64.86,65.03,65975.0,62.0509,62.2039,62.0317,62.1943,65975.0
2020-08-10 14:10:00,65.05,65.1,64.96,65.03,49829.0,62.2135,62.2613,62.1274,62.1943,49829.0
2020-08-10 14:20:00,65.04,65.18,65.0,65.12,85076.0,62.2039,62.3378,62.1656,62.2804,85076.0
2020-08-10 14:30:00,65.12,65.16,65.05,65.09,60462.0,62.2804,62.3187,62.2135,62.2517,60462.0
2020-08-10 14:40:00,65.08,65.12,64.91,64.97,62215.0,62.2422,62.2804,62.0796,62.1369,62215.0
2020-08-10 14:50:00,64.97,65.12,64.96,65.08,67193.0,62.1369,62.2804,62.1274,62.2422,67193.0
2020-08-10 15:00:00,65.08,65.11,65.01,65.03,85106.0,62.2422,62.2708,62.1752,62.1943,85106.0
2020-08-10 15:10:00,65.04,65.08,64.9,64.97,84843.0,62.2039,62.2422,62.07,62.1369,84843.0
2020-08-10 15:20:00,64.97,65.03,64.77,64.82,98600.0,62.1369,62.1943,61.9457,61.9935,98600.0
2020-08-10 15:30:00,64.83,65.08,64.8,65.04,142015.0,62.0031,62.2422,61.9744,62.2039,142015.0
2020-08-10 15:40:00,65.05,65.09,65.0,65.03,153934.0,62.2135,62.2517,62.1656,62.1943,153934.0
2020-08-10 15:50:00,65.04,65.28,65.03,65.25,670432.0,62.2039,62.4334,62.1943,62.4047,670432.0
2020-08-11 09:30:00,65.31,65.55,65.12,65.2,501518.0,62.4621,62.6917,62.2804,62.3569,501518.0
2020-08-11 09:40:00,65.21,66.12,65.16,65.73,398680.0,62.3665,63.2368,62.3187,62.8638,398680.0
2020-08-11 09:50:00,65.73,65.76,65.31,65.34,188344.0,62.8638,62.8925,62.4621,62.4908,188344.0
2020-08-11 10:00:00,65.33,65.4,64.73,64.84,183353.0,62.4813,62.5482,61.9074,62.0126,183353.0
2020-08-11 10:10:00,64.85,65.06,64.73,65.02,130689.0,62.0222,62.223,61.9074,62.1848,130689.0
2020-08-11 10:20:00,65.01,65.22,64.96,65.15,130308.0,62.1752,62.376,62.1274,62.3091,130308.0
2020-08-11 10:30:00,65.14,65.39,65.01,65.38,86535.0,62.2995,62.5386,62.1752,62.5291,86535.0
2020-08-11 10:40:00,65.37,65.46,65.31,65.37,89781.0,62.5195,62.6056,62.4621,62.5195,89781.0
2020-08-11 10:50:00,65.38,65.41,65.22,65.23,81072.0,62.5291,62.5578,62.376,62.3856,81072.0
2020-08-11 11:00:00,65.23,65.42,65.19,65.34,57266.0,62.3856,62.5673,62.3474,62.4908,57266.0
2020-08-11 11:10:00,65.32,65.4,65.02,65.08,78591.0,62.4717,62.5482,62.1848,62.2422,78591.0
2020-08-11 11:20:00,65.1,65.19,65.04,65.19,108580.0,62.2613,62.3474,62.2039,62.3474,108580.0
2020-08-11 11:30:00,65.19,65.2,65.04,65.19,78455.0,62.3474,62.3569,62.2039,62.3474,78455.0
2020-08-11 11:40:00,65.18,65.22,65.04,65.18,60394.0,62.3378,62.376,62.2039,62.3378,60394.0
2020-08-11 11:50:00,65.19,65.2,65.02,65.07,63853.0,62.3474,62.3569,62.1848,62.2326,63853.0
2020-08-11 12:00:00,65.07,65.15,65.02,65.15,73994.0,62.2326,62.3091,62.1848,62.3091,73994.0
2020-08-11 12:10:00,65.14,65.44,65.14,65.36,68702.0,62.2995,62.5865,62.2995,62.5099,68702.0
2020-08-11 12:20:00,65.36,65.4,65.24,65.31,40863.0,62.5099,62.5482,62.3952,62.4621,40863.0
2020-08-11 12:30:00,65.31,65.42,65.26,65.42,50711.0,62.4621,62.5673,62.4143,62.5673,50711.0
2020-08-11 12:40:00,65.43,65.61,65.39,65.56,70111.0,62.5769,62.749,62.5386,62.7012,70111.0
2020-08-11 12:50:00,65.58,65.64,65.5,65.55,56805.0,62.7203,62.7777,62.6438,62.6917,56805.0
2020-08-11 13:00:00,65.55,65.61,65.48,65.55,47623.0,62.6917,62.749,62.6247,62.6917,47623.0
2020-08-11 13:10:00,65.55,65.6,65.48,65.54,69736.0,62.6917,62.7395,62.6247,62.6821,69736.0
2020-08-11 13:20:00,65.55,65.74,65.48,65.67,73278.0,62.6917,62.8734,62.6247,62.8064,73278.0
2020-08-11 13:30:00,65.68,65.68,65.51,65.56,75866.0,62.816,62.816,62.6534,62.7012,75866.0
2020-08-11 13:40:00,65.55,65.59,65.47,65.5,45191.0,62.6917,62.7299,62.6151,62.6438,45191.0
2020-08-11 13:50:00,65.51,65.61,65.48,65.58,36771.0,62.6534,62.749,62.6247,62.7203,36771.0
2020-08-11 14:00:00,65.58,65.72,65.56,65.58,44541.0,62.7203,62.8542,62.7012,62.7203,44541.0
2020-08-11 14:10:00,65.58,65.58,65.36,65.45,71159.0,62.7203,62.7203,62.5099,62.596,71159.0
2020-08-11 14:20:00,65.45,65.5,65.31,65.33,58201.0,62.596,62.6438,62.4621,62.4813,58201.0
2020-08-11 14:30:00,65.33,65.43,65.25,65.36,95789.0,62.4813,62.5769,62.4047,62.5099,95789.0
2020-08-11 14:40:00,65.35,65.55,65.34,65.44,88594.0,62.5004,62.6917,62.4908,62.5865,88594.0
2020-08-11 14:50:00,65.43,65.51,65.38,65.44,62720.0,62.5769,62.6534,62.5291,62.5865,62720.0
2020-08-11 15:00:00,65.44,65.48,65.17,65.21,104680.0,62.5865,62.6247,62.3282,62.3665,104680.0
2020-08-11 15:10:00,65.2,65.28,64.62,64.7,207600.0,62.3569,62.4334,61.8022,61.8787,207600.0
2020-08-11 15:20:00,64.72,64.87,64.56,64.86,131605.0,61.8978,62.0413,61.7448,62.0317,131605.0
2020-08-11 15:30:00,64.85,64.87,64.53,64.66,158557.0,62.0222,62.0413,61.7161,61.8405,158557.0
2020-08-11 15:40:00,64.68,64.74,64.45,64.58,198234.0,61.8596,61.917,61.6396,61.764,198234.0
2020-08-11 15:50:00,64.57,64.57,64.23,64.46,688359.0,61.7544,61.7544,61.4292,61.6492,688359.0
2020-08-12 09:30:00,64.85,65.41,64.84,64.89,320966.0,62.0222,62.5578,62.0126,62.0604,320966.0
2020-08-12 09:40:00,64.89,64.99,64.7,64.98,172740.0,62.0604,62.1561,61.8787,62.1465,172740.0
2020-08-12 09:50:00,64.98,65.24,64.92,65.19,112537.0,62.1465,62.3952,62.0891,62.3474,112537.0
2020-08-12 10:00:00,65.18,65.5,65.08,65.48,154839.0,62.3378,62.6438,62.2422,62.6247,154839.0
2020-08-12 10:10:00,65.47,65.62,65.36,65.54,74336.0,62.6151,62.7586,62.5099,62.6821,74336.0
2020-08-12 10:20:00,65.55,65.88,65.48,65.86,103664.0,62.6917,63.0073,62.6247,62.9881,103664.0
2020-08-12 10:30:00,65.87,66.04,65.84,65.95,177943.0,62.9977,63.1603,62.969,63.0742,177943.0
2020-08-12 10:40:00,65.95,66.09,65.86,65.9,164047.0,63.0742,63.2081,62.9881,63.0264,164047.0
2020-08-12 10:50:00,65.91,66.11,65.9,65.97,78156.0,63.036,63.2272,63.0264,63.0933,78156.0
2020-08-12 11:00:00,65.95,65.96,65.79,65.87,73692.0,63.0742,63.0838,62.9212,62.9977,73692.0
2020-08-12 11:10:00,65.88,65.91,65.7,65.82,51074.0,63.0073,63.036,62.8351,62.9499,51074.0
2020-08-12 11:20:00,65.82,66.02,65.81,65.97,74393.0,62.9499,63.1412,62.9403,63.0933,74393.0
2020-08-12 11:30:00,65.96,65.98,65.85,65.94,72123.0,63.0838,63.1029,62.9786,63.0647,72123.0
2020-08-12 11:40:00,65.95,66.01,65.91,65.98,50142.0,63.0742,63.1316,63.036,63.1029,50142.0
2020-08-12 11:50:00,66.0,66.22,65.98,66.22,80169.0,63.122,63.3324,63.1029,63.3324,80169.0
2020-08-12 12:00:00,66.22,66.38,66.22,66.34,154511.0,63.3324,63.4855,63.3324,63.4472,154511.0
2020-08-12 12:10:00,66.34,66.36,66.17,66.17,189162.0,63.4472,63.4663,63.2846,63.2846,189162.0
2020-08-12 12:20:00,66.18,66.36,66.18,66.27,127716.0,63.2942,63.4663,63.2942,63.3803,127716.0
2020-08-12 12:30:00,66.27,66.45,66.26,66.45,86537.0,63.3803,63.5524,63.3707,63.5524,86537.0
2020-08-12 12:40:00,66.45,66.66,66.45,66.56,123543.0,63.5524,63.7533,63.5524,63.6576,123543.0
2020-08-12 12:50:00,66.56,66.67,66.35,66.4,107582.0,63.6576,63.7628,63.4568,63.5046,107582.0
2020-08-12 13:00:00,66.39,66.41,66.19,66.25,111629.0,63.495,63.5142,63.3037,63.3611,111629.0
2020-08-12 13:10:00,66.24,66.3,66.21,66.28,75905.0,63.3516,63.409,63.3229,63.3898,75905.0
2020-08-12 13:20:00,66.29,66.33,66.1,66.15,63580.0,63.3994,63.4376,63.2177,63.2655,63580.0
2020-08-12 13:30:00,66.17,66.3,66.15,66.26,61923.0,63.2846,63.409,63.2655,63.3707,61923.0
2020-08-12 13:40:00,66.26,66.37,66.24,66.36,65914.0,63.3707,63.4759,63.3516,63.4663,65914.0
2020-08-12 13:50:00,66.36,66.47,66.27,66.45,68636.0,63.4663,63.5715,63.3803,63.5524,68636.0
2020-08-12 14:00:00,66.46,66.6,66.45,66.53,99429.0,63.562,63.6959,63.5524,63.6289,99429.0
2020-08-12 14:10:00,66.54,66.57,66.48,66.5,57355.0,63.6385,63.6672,63.5811,63.6002,57355.0
2020-08-12 14:20:00,66.5,66.57,66.27,66.28,56883.0,63.6002,63.6672,63.3803,63.3898,56883.0
2020-08-12 14:30:00,66.28,66.34,66.23,66.23,58453.0,63.3898,63.4472,63.342,63.342,58453.0
2020-08-12 14:40:00,66.23,66.45,66.23,66.44,72812.0,63.342,63.5524,63.342,63.5428,72812.0
2020-08-12 14:50:00,66.43,66.51,66.33,66.47,72968.0,63.5333,63.6098,63.4376,63.5715,72968.0
2020-08-12 15:00:00,66.48,66.52,66.41,66.47,67506.0,63.5811,63.6194,63.5142,63.5715,67506.0
2020-08-12 15:10:00,66.47,66.62,66.47,66.6,107099.0,63.5715,63.715,63.5715,63.6959,107099.0
2020-08-12 15:20:00,66.59,66.62,66.44,66.45,95175.0,63.6863,63.715,63.5428,63.5524,95175.0
2020-08-12 15:30:00,66.45,66.47,66.24,66.35,138017.0,63.5524,63.5715,63.3516,63.4568,138017.0
2020-08-12 15:40:00,66.34,66.44,66.32,66.37,129619.0,63.4472,63.5428,63.4281,63.4759,129619.0
2020-08-12 15:50:00,66.36,66.54,66.15,66.49,489725.0,63.4663,63.6385,63.2655,63.5907,489725.0
2020-08-13 09:30:00,66.42,66.6,66.1,66.28,316977.0,63.5237,63.6959,63.2177,63.3898,316977.0
2020-08-13 09:40:00,66.28,66.29,65.76,65.79,293215.0,63.3898,63.3994,62.8925,62.9212,293215.0
2020-08-13 09:50:00,65.79,66.17,65.78,66.16,191367.0,62.9212,63.2846,62.9116,63.2751,191367.0
2020-08-13 10:00:00,66.16,66.31,65.74,66.0,254008.0,63.2751,63.4185,62.8734,63.122,254008.0
2020-08-13 10:10:00,66.01,66.08,65.6,65.68,198988.0,63.1316,63.1985,62.7395,62.816,198988.0
2020-08-13 10:20:00,65.7,65.87,65.69,65.75,152249.0,62.8351,62.9977,62.8256,62.8829,152249.0
2020-08-13 10:30:00,65.75,65.85,65.57,65.58,228317.0,62.8829,62.9786,62.7108,62.7203,228317.0
2020-08-13 10:40:00,65.58,65.77,65.53,65.73,173319.0,62.7203,62.9021,62.6725,62.8638,173319.0
2020-08-13 10:50:00,65.73,65.81,65.65,65.68,161585.0,62.8638,62.9403,62.7873,62.816,161585.0
2020-08-13 11:00:00,65.69,65.75,65.61,65.61,124878.0,62.8256,62.8829,62.749,62.749,124878.0
2020-08-13 11:10:00,65.63,65.63,65.44,65.51,136234.0,62.7682,62.7682,62.5865,62.6534,136234.0
2020-08-13 11:20:00,65.51,65.51,64.95,64.97,253984.0,62.6534,62.6534,62.1178,62.1369,253984.0
2020-08-13 11:30:00,64.97,65.13,64.61,64.98,444354.0,62.1369,62.29,61.7926,62.1465,444354.0
2020-08-13 11:40:00,64.99,65.17,64.84,65.07,153207.0,62.1561,62.3282,62.0126,62.2326,153207.0
2020-08-13 11:50:00,65.08,65.11,64.99,65.1,156861.0,62.2422,62.2708,62.1561,62.2613,156861.0
2020-08-13 12:00:00,65.1,65.28,65.09,65.15,102016.0,62.2613,62.4334,62.2517,62.3091,102016.0
2020-08-13 12:10:00,65.13,65.49,65.13,65.49,116393.0,62.29,62.6343,62.29,62.6343,116393.0
2020-08-13 12:20:00,65.47,65.49,65.28,65.33,129267.0,62.6151,62.6343,62.4334,62.4813,129267.0
2020-08-13 12:30:00,65.33,65.49,65.32,65.44,105512.0,62.4813,62.6343,62.4717,62.5865,105512.0
2020-08-13 12:40:00,65.44,65.5,65.32,65.43,70618.0,62.5865,62.6438,62.4717,62.5769,70618.0
2020-08-13 12:50:00,65.43,65.58,65.41,65.58,95939.0,62.5769,62.7203,62.5578,62.7203,95939.0
2020-08-13 13:00:00,65.58,65.7,65.35,65.45,227879.0,62.7203,62.8351,62.5004,62.596,227879.0
2020-08-13 13:10:00,65.44,65.56,65.42,65.47,107627.0,62.5865,62.7012,62.5673,62.6151,107627.0
2020-08-13 13:20:00,65.48,65.49,65.23,65.37,104564.0,62.6247,62.6343,62.3856,62.5195,104564.0
2020-08-13 13:30:00,65.35,65.36,64.96,64.96,215896.0,62.5004,62.5099,62.1274,62.1274,215896.0
2020-08-13 13:40:00,64.95,65.29,64.91,65.22,175718.0,62.1178,62.443,62.0796,62.376,175718.0
2020-08-13 13:50:00,65.21,65.38,65.2,65.31,115277.0,62.3665,62.5291,62.3569,62.4621,115277.0
2020-08-13 14:00:00,65.32,65.33,65.08,65.14,81561.0,62.4717,62.4813,62.2422,62.2995,81561.0
2020-08-13 14:10:00,65.13,65.13,64.95,64.95,115633.0,62.29,62.29,62.1178,62.1178,115633.0
2020-08-13 14:20:00,64.96,65.01,64.84,64.97,144696.0,62.1274,62.1752,62.0126,62.1369,144696.0
2020-08-13 14:30:00,64.98,64.99,64.77,64.84,134025.0,62.1465,62.1561,61.9457,62.0126,134025.0
2020-08-13 14:40:00,64.84,65.1,64.82,65.02,109017.0,62.0126,62.2613,61.9935,62.1848,109017.0
2020-08-13 14:50:00,65.02,65.04,64.76,65.03,147312.0,62.1848,62.2039,61.9361,62.1943,147312.0
2020-08-13 15:00:00,65.01,65.12,64.96,64.96,141159.0,62.1752,62.2804,62.1274,62.1274,141159.0
2020-08-13 15:10:00,64.96,65.2,64.95,65.15,231577.0,62.1274,62.3569,62.1178,62.3091,231577.0
2020-08-13 15:20:00,65.14,65.21,65.01,65.1,220901.0,62.2995,62.3665,62.1752,62.2613,220901.0
2020-08-13 15:30:00,65.11,65.34,65.04,65.04,274797.0,62.2708,62.4908,62.2039,62.2039,274797.0
2020-08-13 15:40:00,65.04,65.2,65.03,65.07,294749.0,62.2039,62.3569,62.1943,62.2326,294749.0
2020-08-13 15:50:00,65.07,65.15,65.0,65.06,770024.0,62.2326,62.3091,62.1656,62.223,770024.0
2020-08-14 09:30:00,67.37,69.38,66.5,69.35,3406328.0,64.4323,66.3546,63.6002,66.326,3406328.0
2020-08-14 09:40:00,69.36,69.8,68.94,69.05,1885474.0,66.3355,66.7563,65.9338,66.039,1885474.0
2020-08-14 09:50:00,69.05,69.9,69.03,69.45,1315167.0,66.039,66.852,66.0199,66.4216,1315167.0
2020-08-14 10:00:00,69.44,69.68,68.76,68.98,1008692.0,66.412,66.6416,65.7617,65.9721,1008692.0
2020-08-14 10:10:00,68.98,69.08,68.12,68.15,1353699.0,65.9721,66.0677,65.1496,65.1783,1353699.0
2020-08-14 10:20:00,68.15,68.45,67.74,67.82,1137628.0,65.1783,65.4652,64.7862,64.8627,1137628.0
2020-08-14 10:30:00,67.81,68.19,67.65,67.8,776992.0,64.8531,65.2165,64.7001,64.8435,776992.0
2020-08-14 10:40:00,67.83,68.28,67.82,68.11,793137.0,64.8722,65.3026,64.8627,65.14,793137.0
2020-08-14 10:50:00,68.1,68.37,67.75,67.97,601625.0,65.1305,65.3887,64.7957,65.0061,601625.0
2020-08-14 11:00:00,67.95,68.12,67.52,68.05,529744.0,64.987,65.1496,64.5758,65.0826,529744.0
2020-08-14 11:10:00,68.05,68.32,68.02,68.08,414764.0,65.0826,65.3409,65.054,65.1113,414764.0
2020-08-14 11:20:00,68.09,68.46,68.08,68.21,560365.0,65.1209,65.4748,65.1113,65.2357,560365.0
2020-08-14 11:30:00,68.23,68.27,67.97,68.08,280753.0,65.2548,65.2931,65.0061,65.1113,280753.0
2020-08-14 11:40:00,68.07,68.18,67.82,67.87,224404.0,65.1018,65.207,64.8627,64.9105,224404.0
2020-08-14 11:50:00,67.88,68.0,67.83,67.96,213706.0,64.9201,65.0348,64.8722,64.9966,213706.0
2020-08-14 12:00:00,67.96,68.15,67.88,67.9,219308.0,64.9966,65.1783,64.9201,64.9392,219308.0
2020-08-14 12:10:00,67.91,67.91,67.6,67.78,190249.0,64.9487,64.9487,64.6523,64.8244,190249.0
2020-08-14 12:20:00,67.77,67.89,67.65,67.77,147530.0,64.8149,64.9296,64.7001,64.8149,147530.0
2020-08-14 12:30:00,67.8,67.97,67.75,67.95,79903.0,64.8435,65.0061,64.7957,64.987,79903.0
2020-08-14 12:40:00,67.91,67.95,67.68,67.69,132294.0,64.9487,64.987,64.7288,64.7383,132294.0
2020-08-14 12:50:00,67.69,67.8,67.38,67.4,279315.0,64.7383,64.8435,64.4419,64.461,279315.0
2020-08-14 13:00:00,67.41,67.56,67.18,67.24,286551.0,64.4706,64.614,64.2506,64.308,286551.0
2020-08-14 13:10:00,67.26,67.71,67.25,67.65,232090.0,64.3271,64.7575,64.3175,64.7001,232090.0
2020-08-14 13:20:00,67.66,67.66,67.22,67.26,131183.0,64.7096,64.7096,64.2888,64.3271,131183.0
2020-08-14 13:30:00,67.26,67.49,67.02,67.14,434204.0,64.3271,64.5471,64.0976,64.2123,434204.0
2020-08-14 13:40:00,67.14,67.26,67.07,67.16,192286.0,64.2123,64.3271,64.1454,64.2315,192286.0
2020-08-14 13:50:00,67.16,67.45,67.1,67.39,236311.0,64.2315,64.5088,64.1741,64.4514,236311.0
2020-08-14 14:00:00,67.4,67.4,67.12,67.16,248543.0,64.461,64.461,64.1932,64.2315,248543.0
2020-08-14 14:10:00,67.16,67.22,67.1,67.15,118520.0,64.2315,64.2888,64.1741,64.2219,118520.0
2020-08-14 14:20:00,67.15,67.28,67.07,67.28,139515.0,64.2219,64.3462,64.1454,64.3462,139515.0
2020-08-14 14:30:00,67.29,67.41,67.27,67.31,214936.0,64.3558,64.4706,64.3367,64.3749,214936.0
2020-08-14 14:40:00,67.32,67.41,67.24,67.41,153227.0,64.3845,64.4706,64.308,64.4706,153227.0
2020-08-14 14:50:00,67.41,67.5,67.32,67.49,99276.0,64.4706,64.5566,64.3845,64.5471,99276.0
2020-08-14 15:00:00,67.49,67.5,67.31,67.45,136479.0,64.5471,64.5566,64.3749,64.5088,136479.0
2020-08-14 15:10:00,67.44,67.44,67.2,67.26,140719.0,64.4992,64.4992,64.2697,64.3271,140719.0
2020-08-14 15:20:00,67.27,67.32,67.21,67.23,156942.0,64.3367,64.3845,64.2793,64.2984,156942.0
2020-08-14 15:30:00,67.23,67.25,67.08,67.12,265841.0,64.2984,64.3175,64.1549,64.1932,265841.0
2020-08-14 15:40:00,67.11,67.45,67.05,67.33,444011.0,64.1836,64.5088,64.1262,64.394,444011.0
2020-08-14 15:50:00,67.32,67.68,67.21,67.63,925947.0,64.3845,64.7288,64.2793,64.681,925947.0
2020-08-17 09:30:00,68.1,68.23,67.11,67.82,589069.0,65.1305,65.2548,64.1836,64.8627,589069.0
2020-08-17 09:40:00,67.81,68.01,67.39,67.58,262807.0,64.8531,65.0444,64.4514,64.6331,262807.0
2020-08-17 09:50:00,67.61,67.87,67.06,67.11,352864.0,64.6618,64.9105,64.1358,64.1836,352864.0
2020-08-17 10:00:00,67.1,67.5,67.08,67.48,220412.0,64.1741,64.5566,64.1549,64.5375,220412.0
2020-08-17 10:10:00,67.49,67.69,67.35,67.39,202172.0,64.5471,64.7383,64.4132,64.4514,202172.0
2020-08-17 10:20:00,67.41,67.5,67.26,67.5,99095.0,64.4706,64.5566,64.3271,64.5566,99095.0
2020-08-17 10:30:00,67.5,67.5,66.91,66.99,216718.0,64.5566,64.5566,63.9924,64.0689,216718.0
2020-08-17 10:40:00,66.98,67.1,66.77,67.01,181689.0,64.0593,64.1741,63.8585,64.088,181689.0
2020-08-17 10:50:00,67.0,67.11,66.87,67.02,143473.0,64.0784,64.1836,63.9541,64.0976,143473.0
2020-08-17 11:00:00,67.02,67.29,66.98,67.26,163044.0,64.0976,64.3558,64.0593,64.3271,163044.0
2020-08-17 11:10:00,67.25,67.58,67.25,67.51,85807.0,64.3175,64.6331,64.3175,64.5662,85807.0
2020-08-17 11:20:00,67.51,67.57,67.43,67.5,119920.0,64.5662,64.6236,64.4897,64.5566,119920.0
2020-08-17 11:30:00,67.51,67.55,67.28,67.3,80634.0,64.5662,64.6044,64.3462,64.3653,80634.0
2020-08-17 11:40:00,67.31,67.45,67.27,67.35,138255.0,64.3749,64.5088,64.3367,64.4132,138255.0
2020-08-17 11:50:00,67.35,67.52,67.26,67.47,111488.0,64.4132,64.5758,64.3271,64.5279,111488.0
2020-08-17 12:00:00,67.48,67.49,67.14,67.25,129723.0,64.5375,64.5471,64.2123,64.3175,129723.0
2020-08-17 12:10:00,67.23,67.3,67.16,67.23,58451.0,64.2984,64.3653,64.2315,64.2984,58451.0
2020-08-17 12:20:00,67.25,67.27,67.18,67.23,71358.0,64.3175,64.3367,64.2506,64.2984,71358.0
2020-08-17 12:30:00,67.23,67.69,67.21,67.68,132214.0,64.2984,64.7383,64.2793,64.7288,132214.0
2020-08-17 12:40:00,67.67,67.74,67.53,67.61,100502.0,64.7192,64.7862,64.5853,64.6618,100502.0
2020-08-17 12:50:00,67.61,67.61,67.39,67.44,76301.0,64.6618,64.6618,64.4514,64.4992,76301.0
2020-08-17 13:00:00,67.44,67.52,67.44,67.51,85606.0,64.4992,64.5758,64.4992,64.5662,85606.0
2020-08-17 13:10:00,67.5,67.54,67.4,67.45,96905.0,64.5566,64.5949,64.461,64.5088,96905.0
2020-08-17 13:20:00,67.46,67.49,67.36,67.38,56746.0,64.5184,64.5471,64.4227,64.4419,56746.0
2020-08-17 13:30:00,67.38,67.45,67.32,67.35,59569.0,64.4419,64.5088,64.3845,64.4132,59569.0
2020-08-17 13:40:00,67.36,67.45,67.31,67.43,40443.0,64.4227,64.5088,64.3749,64.4897,40443.0
2020-08-17 13:50:00,67.45,67.46,67.36,67.44,43844.0,64.5088,64.5184,64.4227,64.4992,43844.0
2020-08-17 14:00:00,67.43,67.46,67.38,67.42,55654.0,64.4897,64.5184,64.4419,64.4801,55654.0
2020-08-17 14:10:00,67.44,67.47,67.4,67.44,41386.0,64.4992,64.5279,64.461,64.4992,41386.0
2020-08-17 14:20:00,67.43,67.45,67.16,67.17,80884.0,64.4897,64.5088,64.2315,64.241,80884.0
2020-08-17 14:30:00,67.17,67.22,67.09,67.19,68222.0,64.241,64.2888,64.1645,64.2601,68222.0
2020-08-17 14:40:00,67.18,67.29,67.15,67.28,48418.0,64.2506,64.3558,64.2219,64.3462,48418.0
2020-08-17 14:50:00,67.29,67.39,67.23,67.38,81009.0,64.3558,64.4514,64.2984,64.4419,81009.0
2020-08-17 15:00:00,67.39,67.4,67.17,67.2,79112.0,64.4514,64.461,64.241,64.2697,79112.0
2020-08-17 15:10:00,67.2,67.21,67.15,67.2,86204.0,64.2697,64.2793,64.2219,64.2697,86204.0
2020-08-17 15:20:00,67.21,67.21,66.96,67.01,139965.0,64.2793,64.2793,64.0402,64.088,139965.0
2020-08-17 15:30:00,67.01,67.04,66.95,67.0,116834.0,64.088,64.1167,64.0306,64.0784,116834.0
2020-08-17 15:40:00,67.01,67.17,66.98,66.99,147850.0,64.088,64.241,64.0593,64.0689,147850.0
2020-08-17 15:50:00,66.98,67.08,66.87,66.97,386750.0,64.0593,64.1549,63.9541,64.0497,386750.0
2020-08-18 09:30:00,67.39,67.39,66.9,67.03,324099.0,64.4514,64.4514,63.9828,64.1071,324099.0
2020-08-18 09:40:00,67.03,67.05,66.65,66.73,185446.0,64.1071,64.1262,63.7437,63.8202,185446.0
2020-08-18 09:50:00,66.73,66.81,66.34,66.38,217113.0,63.8202,63.8967,63.4472,63.4855,217113.0
2020-08-18 10:00:00,66.37,66.51,66.2,66.2,166063.0,63.4759,63.6098,63.3133,63.3133,166063.0
2020-08-18 10:10:00,66.19,66.38,66.18,66.25,148085.0,63.3037,63.4855,63.2942,63.3611,148085.0
2020-08-18 10:20:00,66.25,66.41,66.12,66.17,116268.0,63.3611,63.5142,63.2368,63.2846,116268.0
2020-08-18 10:30:00,66.16,66.54,66.07,66.49,130350.0,63.2751,63.6385,63.189,63.5907,130350.0
2020-08-18 10:40:00,66.5,66.71,66.42,66.58,151938.0,63.6002,63.8011,63.5237,63.6767,151938.0
2020-08-18 10:50:00,66.58,66.68,66.56,66.65,80866.0,63.6767,63.7724,63.6576,63.7437,80866.0
2020-08-18 11:00:00,66.65,66.74,66.51,66.7,78068.0,63.7437,63.8298,63.6098,63.7915,78068.0
2020-08-18 11:10:00,66.69,66.71,66.55,66.62,61091.0,63.7819,63.8011,63.6481,63.715,61091.0
2020-08-18 11:20:00,66.62,66.65,66.53,66.55,65604.0,63.715,63.7437,63.6289,63.6481,65604.0
2020-08-18 11:30:00,66.55,66.65,66.54,66.6,96436.0,63.6481,63.7437,63.6385,63.6959,96436.0
2020-08-18 11:40:00,66.61,66.64,66.31,66.37,89035.0,63.7054,63.7341,63.4185,63.4759,89035.0
2020-08-18 11:50:00,66.38,66.62,66.37,66.61,46834.0,63.4855,63.715,63.4759,63.7054,46834.0
2020-08-18 12:00:00,66.62,66.66,66.52,66.62,73361.0,63.715,63.7533,63.6194,63.715,73361.0
2020-08-18 12:10:00,66.62,66.66,66.58,66.61,72045.0,63.715,63.7533,63.6767,63.7054,72045.0
2020-08-18 12:20:00,66.61,66.72,66.6,66.71,66428.0,63.7054,63.8106,63.6959,63.8011,66428.0
2020-08-18 12:30:00,66.71,66.76,66.61,66.66,67499.0,63.8011,63.8489,63.7054,63.7533,67499.0
2020-08-18 12:40:00,66.67,66.67,66.53,66.57,59410.0,63.7628,63.7628,63.6289,63.6672,59410.0
2020-08-18 12:50:00,66.58,66.63,66.51,66.61,54864.0,63.6767,63.7246,63.6098,63.7054,54864.0
2020-08-18 13:00:00,66.6,66.63,66.48,66.62,69223.0,63.6959,63.7246,63.5811,63.715,69223.0
2020-08-18 13:10:00,66.62,66.63,66.47,66.52,47851.0,63.715,63.7246,63.5715,63.6194,47851.0
2020-08-18 13:20:00,66.51,66.54,66.46,66.54,53269.0,63.6098,63.6385,63.562,63.6385,53269.0
2020-08-18 13:30:00,66.54,66.61,66.53,66.6,52947.0,63.6385,63.7054,63.6289,63.6959,52947.0
2020-08-18 13:40:00,66.61,66.65,66.57,66.64,51869.0,63.7054,63.7437,63.6672,63.7341,51869.0
2020-08-18 13:50:00,66.64,66.64,66.53,66.56,56619.0,63.7341,63.7341,63.6289,63.6576,56619.0
2020-08-18 14:00:00,66.56,66.57,66.48,66.53,42982.0,63.6576,63.6672,63.5811,63.6289,42982.0
2020-08-18 14:10:00,66.53,66.57,66.46,66.53,79675.0,63.6289,63.6672,63.562,63.6289,79675.0
2020-08-18 14:20:00,66.53,66.59,66.49,66.5,70053.0,63.6289,63.6863,63.5907,63.6002,70053.0
2020-08-18 14:30:00,66.5,66.52,66.44,66.45,57352.0,63.6002,63.6194,63.5428,63.5524,57352.0
2020-08-18 14:40:00,66.46,66.55,66.46,66.49,56830.0,63.562,63.6481,63.562,63.5907,56830.0
2020-08-18 14:50:00,66.49,66.53,66.47,66.48,74173.0,63.5907,63.6289,63.5715,63.5811,74173.0
2020-08-18 15:00:00,66.48,66.52,66.47,66.52,68532.0,63.5811,63.6194,63.5715,63.6194,68532.0
2020-08-18 15:10:00,66.53,66.62,66.52,66.54,95569.0,63.6289,63.715,63.6194,63.6385,95569.0
2020-08-18 15:20:00,66.55,66.61,66.49,66.56,180675.0,63.6481,63.7054,63.5907,63.6576,180675.0
2020-08-18 15:30:00,66.56,66.66,66.55,66.65,138585.0,63.6576,63.7533,63.6481,63.7437,138585.0
2020-08-18 15:40:00,66.64,66.71,66.62,66.66,173845.0,63.7341,63.8011,63.715,63.7533,173845.0
2020-08-18 15:50:00,66.65,66.65,66.36,66.42,839135.0,63.7437,63.7437,63.4663,63.5237,839135.0
2020-08-19 09:30:00,66.65,66.69,66.19,66.33,298907.0,63.9566,63.995,63.5152,63.6495,298907.0
2020-08-19 09:40:00,66.34,66.73,66.19,66.48,173313.0,63.6591,64.0334,63.5152,63.7935,173313.0
2020-08-19 09:50:00,66.48,66.53,66.13,66.22,87729.0,63.7935,63.8414,63.4576,63.544,87729.0
2020-08-19 10:00:00,66.2,66.36,66.17,66.24,89149.0,63.5248,63.6783,63.496,63.5632,89149.0
2020-08-19 10:10:00,66.27,66.27,66.16,66.22,85604.0,63.5919,63.5919,63.4864,63.544,85604.0
2020-08-19 10:20:00,66.23,66.3,66.19,66.25,90038.0,63.5536,63.6207,63.5152,63.5728,90038.0
2020-08-19 10:30:00,66.25,66.29,66.11,66.17,71504.0,63.5728,63.6111,63.4384,63.496,71504.0
2020-08-19 10:40:00,66.19,66.21,66.06,66.11,118820.0,63.5152,63.5344,63.3904,63.4384,118820.0
2020-08-19 10:50:00,66.1,66.21,66.08,66.17,60348.0,63.4288,63.5344,63.4096,63.496,60348.0
2020-08-19 11:00:00,66.17,66.25,66.12,66.15,85347.0,63.496,63.5728,63.448,63.4768,85347.0
2020-08-19 11:10:00,66.15,66.24,66.11,66.23,55263.0,63.4768,63.5632,63.4384,63.5536,55263.0
2020-08-19 11:20:00,66.23,66.24,66.07,66.13,121989.0,63.5536,63.5632,63.4,63.4576,121989.0
2020-08-19 11:30:00,66.14,66.22,66.09,66.13,76686.0,63.4672,63.544,63.4192,63.4576,76686.0
2020-08-19 11:40:00,66.12,66.13,65.96,66.06,90776.0,63.448,63.4576,63.2945,63.3904,90776.0
2020-08-19 11:50:00,66.07,66.18,66.07,66.13,58180.0,63.4,63.5056,63.4,63.4576,58180.0
2020-08-19 12:00:00,66.13,66.21,66.09,66.12,53866.0,63.4576,63.5344,63.4192,63.448,53866.0
2020-08-19 12:10:00,66.13,66.21,66.1,66.1,55930.0,63.4576,63.5344,63.4288,63.4288,55930.0
2020-08-19 12:20:00,66.09,66.16,66.07,66.1,43345.0,63.4192,63.4864,63.4,63.4288,43345.0
2020-08-19 12:30:00,66.1,66.1,65.97,66.03,51714.0,63.4288,63.4288,63.3041,63.3616,51714.0
2020-08-19 12:40:00,66.02,66.02,65.96,65.97,41354.0,63.352,63.352,63.2945,63.3041,41354.0
2020-08-19 12:50:00,65.98,66.08,65.98,66.08,38052.0,63.3137,63.4096,63.3137,63.4096,38052.0
2020-08-19 13:00:00,66.07,66.13,66.04,66.08,34615.0,63.4,63.4576,63.3712,63.4096,34615.0
2020-08-19 13:10:00,66.08,66.25,66.07,66.25,47867.0,63.4096,63.5728,63.4,63.5728,47867.0
2020-08-19 13:20:00,66.24,66.25,66.17,66.19,35712.0,63.5632,63.5728,63.496,63.5152,35712.0
2020-08-19 13:30:00,66.2,66.24,66.13,66.23,59569.0,63.5248,63.5632,63.4576,63.5536,59569.0
2020-08-19 13:40:00,66.23,66.36,66.2,66.35,49283.0,63.5536,63.6783,63.5248,63.6687,49283.0
2020-08-19 13:50:00,66.36,66.36,66.24,66.25,25496.0,63.6783,63.6783,63.5632,63.5728,25496.0
2020-08-19 14:00:00,66.24,66.3,66.02,66.1,53598.0,63.5632,63.6207,63.352,63.4288,53598.0
2020-08-19 14:10:00,66.11,66.15,65.92,65.92,50675.0,63.4384,63.4768,63.2561,63.2561,50675.0
2020-08-19 14:20:00,65.92,65.94,65.69,65.85,182359.0,63.2561,63.2753,63.0354,63.1889,182359.0
2020-08-19 14:30:00,65.86,66.17,65.86,66.14,167268.0,63.1985,63.496,63.1985,63.4672,167268.0
2020-08-19 14:40:00,66.14,66.21,66.07,66.12,81364.0,63.4672,63.5344,63.4,63.448,81364.0
2020-08-19 14:50:00,66.11,66.29,66.11,66.19,52208.0,63.4384,63.6111,63.4384,63.5152,52208.0
2020-08-19 15:00:00,66.17,66.22,66.1,66.12,77240.0,63.496,63.544,63.4288,63.448,77240.0
2020-08-19 15:10:00,66.12,66.16,65.96,65.98,34090.0,63.448,63.4864,63.2945,63.3137,34090.0
2020-08-19 15:20:00,65.97,66.0,65.83,65.89,58656.0,63.3041,63.3329,63.1697,63.2273,58656.0
2020-08-19 15:30:00,65.89,65.99,65.85,65.92,83096.0,63.2273,63.3233,63.1889,63.2561,83096.0
2020-08-19 15:40:00,65.92,66.09,65.83,65.84,100319.0,63.2561,63.4192,63.1697,63.1793,100319.0
2020-08-19 15:50:00,65.84,65.93,65.76,65.86,566672.0,63.1793,63.2657,63.1026,63.1985,566672.0
2020-08-20 09:30:00,64.69,64.71,64.05,64.43,599707.0,62.0758,62.095,61.4617,61.8263,599707.0
2020-08-20 09:40:00,64.43,64.76,64.38,64.57,245000.0,61.8263,62.143,61.7783,61.9606,245000.0
2020-08-20 09:50:00,64.56,64.82,64.49,64.75,221922.0,61.951,62.2005,61.8839,62.1334,221922.0
2020-08-20 10:00:00,64.76,64.78,64.49,64.52,191256.0,62.143,62.1622,61.8839,61.9127,191256.0
2020-08-20 10:10:00,64.52,64.55,64.37,64.41,102464.0,61.9127,61.9415,61.7687,61.8071,102464.0
2020-08-20 10:20:00,64.39,64.45,64.19,64.24,176229.0,61.7879,61.8455,61.596,61.644,176229.0
2020-08-20 10:30:00,64.24,64.28,63.97,64.0,263041.0,61.644,61.6824,61.3849,61.4137,263041.0
2020-08-20 10:40:00,64.0,64.16,63.98,64.12,116954.0,61.4137,61.5672,61.3945,61.5288,116954.0
2020-08-20 10:50:00,64.11,64.26,63.95,64.0,138357.0,61.5192,61.6632,61.3657,61.4137,138357.0
2020-08-20 11:00:00,64.0,64.0,63.73,63.74,112511.0,61.4137,61.4137,61.1546,61.1642,112511.0
2020-08-20 11:10:00,63.75,63.9,63.72,63.84,103741.0,61.1738,61.3177,61.145,61.2601,103741.0
2020-08-20 11:20:00,63.84,64.09,63.81,64.03,103596.0,61.2601,61.5,61.2314,61.4425,103596.0
2020-08-20 11:30:00,64.03,64.14,63.98,64.1,121522.0,61.4425,61.548,61.3945,61.5096,121522.0
2020-08-20 11:40:00,64.09,64.24,64.09,64.23,96696.0,61.5,61.644,61.5,61.6344,96696.0
2020-08-20 11:50:00,64.23,64.3,64.03,64.06,162494.0,61.6344,61.7016,61.4425,61.4713,162494.0
2020-08-20 12:00:00,64.06,64.08,63.97,64.02,139067.0,61.4713,61.4904,61.3849,61.4329,139067.0
2020-08-20 12:10:00,64.03,64.1,63.92,63.99,81414.0,61.4425,61.5096,61.3369,61.4041,81414.0
2020-08-20 12:20:00,63.98,64.0,63.88,63.92,79210.0,61.3945,61.4137,61.2985,61.3369,79210.0
2020-08-20 12:30:00,63.92,64.02,63.84,63.92,88972.0,61.3369,61.4329,61.2601,61.3369,88972.0
2020-08-20 12:40:00,63.92,63.92,63.84,63.85,74135.0,61.3369,61.3369,61.2601,61.2697,74135.0
2020-08-20 12:50:00,63.86,63.9,63.78,63.88,87009.0,61.2793,61.3177,61.2026,61.2985,87009.0
2020-08-20 13:00:00,63.87,64.08,63.86,64.06,68710.0,61.2889,61.4904,61.2793,61.4713,68710.0
2020-08-20 13:10:00,64.07,64.1,64.01,64.03,67054.0,61.4809,61.5096,61.4233,61.4425,67054.0
2020-08-20 13:20:00,64.03,64.09,63.99,64.0,55711.0,61.4425,61.5,61.4041,61.4137,55711.0
2020-08-20 13:30:00,64.0,64.02,63.95,63.95,70292.0,61.4137,61.4329,61.3657,61.3657,70292.0
2020-08-20 13:40:00,63.95,64.0,63.86,63.86,133038.0,61.3657,61.4137,61.2793,61.2793,133038.0
2020-08-20 13:50:00,63.86,63.92,63.78,63.8,133195.0,61.2793,61.3369,61.2026,61.2218,133195.0
2020-08-20 14:00:00,63.8,63.82,63.62,63.66,213228.0,61.2218,61.241,61.049,61.0874,213228.0
2020-08-20 14:10:00,63.66,63.67,63.31,63.33,241589.0,61.0874,61.097,60.7516,60.7708,241589.0
2020-08-20 14:20:00,63.33,63.59,63.28,63.54,202208.0,60.7708,61.0202,60.7228,60.9723,202208.0
2020-08-20 14:30:00,63.54,63.65,63.5,63.62,107319.0,60.9723,61.0778,60.9339,61.049,107319.0
2020-08-20 14:40:00,63.63,63.65,63.5,63.58,98393.0,61.0586,61.0778,60.9339,61.0107,98393.0
2020-08-20 14:50:00,63.58,63.59,63.49,63.55,99434.0,61.0107,61.0202,60.9243,60.9819,99434.0
2020-08-20 15:00:00,63.55,63.75,63.54,63.65,188202.0,60.9819,61.1738,60.9723,61.0778,188202.0
2020-08-20 15:10:00,63.66,63.68,63.54,63.64,160810.0,61.0874,61.1066,60.9723,61.0682,160810.0
2020-08-20 15:20:00,63.64,63.67,63.54,63.67,151959.0,61.0682,61.097,60.9723,61.097,151959.0
2020-08-20 15:30:00,63.68,63.92,63.58,63.91,222504.0,61.1066,61.3369,61.0107,61.3273,222504.0
2020-08-20 15:40:00,63.91,64.1,63.89,63.9,240851.0,61.3273,61.5096,61.3081,61.3177,240851.0
2020-08-20 15:50:00,63.89,63.95,63.73,63.78,671195.0,61.3081,61.3657,61.1546,61.2026,671195.0
2020-08-21 09:30:00,63.1,63.28,62.57,62.92,885781.0,60.55,60.7228,60.0415,60.3773,885781.0
2020-08-21 09:40:00,62.91,63.03,62.76,62.99,376220.0,60.3677,60.4829,60.2238,60.4445,376220.0
2020-08-21 09:50:00,63.0,63.03,62.7,62.86,348219.0,60.4541,60.4829,60.1662,60.3197,348219.0
2020-08-21 10:00:00,62.87,62.93,62.63,62.67,175022.0,60.3293,60.3869,60.099,60.1374,175022.0
2020-08-21 10:10:00,62.67,62.85,62.57,62.64,180810.0,60.1374,60.3102,60.0415,60.1086,180810.0
2020-08-21 10:20:00,62.64,62.83,62.55,62.78,157528.0,60.1086,60.291,60.0223,60.243,157528.0
2020-08-21 10:30:00,62.78,62.86,62.67,62.84,129762.0,60.243,60.3197,60.1374,60.3006,129762.0
2020-08-21 10:40:00,62.85,62.89,62.51,62.51,311448.0,60.3102,60.3485,59.9839,59.9839,311448.0
2020-08-21 10:50:00,62.52,62.58,62.37,62.38,218543.0,59.9935,60.0511,59.8495,59.8591,218543.0
2020-08-21 11:00:00,62.38,62.5,62.29,62.36,227276.0,59.8591,59.9743,59.7728,59.84,227276.0
2020-08-21 11:10:00,62.36,62.46,62.34,62.45,93150.0,59.84,59.9359,59.8208,59.9263,93150.0
2020-08-21 11:20:00,62.45,62.59,62.44,62.52,160711.0,59.9263,60.0607,59.9167,59.9935,160711.0
2020-08-21 11:30:00,62.53,62.53,62.34,62.46,157608.0,60.0031,60.0031,59.8208,59.9359,157608.0
2020-08-21 11:40:00,62.46,62.65,62.45,62.55,152426.0,59.9359,60.1182,59.9263,60.0223,152426.0
2020-08-21 11:50:00,62.55,62.77,62.54,62.6,94160.0,60.0223,60.2334,60.0127,60.0703,94160.0
2020-08-21 12:00:00,62.59,62.65,62.51,62.58,114910.0,60.0607,60.1182,59.9839,60.0511,114910.0
2020-08-21 12:10:00,62.58,62.77,62.57,62.72,76862.0,60.0511,60.2334,60.0415,60.1854,76862.0
2020-08-21 12:20:00,62.72,62.76,62.7,62.73,74474.0,60.1854,60.2238,60.1662,60.195,74474.0
2020-08-21 12:30:00,62.72,62.74,62.65,62.68,77249.0,60.1854,60.2046,60.1182,60.147,77249.0
2020-08-21 12:40:00,62.69,62.7,62.62,62.67,38903.0,60.1566,60.1662,60.0894,60.1374,38903.0
2020-08-21 12:50:00,62.67,62.7,62.6,62.65,68578.0,60.1374,60.1662,60.0703,60.1182,68578.0
2020-08-21 13:00:00,62.65,62.66,62.43,62.45,103606.0,60.1182,60.1278,59.9071,59.9263,103606.0
2020-08-21 13:10:00,62.45,62.46,62.36,62.39,99555.0,59.9263,59.9359,59.84,59.8687,99555.0
2020-08-21 13:20:00,62.39,62.39,62.25,62.32,152770.0,59.8687,59.8687,59.7344,59.8016,152770.0
2020-08-21 13:30:00,62.31,62.46,62.27,62.43,84362.0,59.792,59.9359,59.7536,59.9071,84362.0
2020-08-21 13:40:00,62.42,62.43,62.34,62.42,137876.0,59.8975,59.9071,59.8208,59.8975,137876.0
2020-08-21 13:50:00,62.42,62.43,62.28,62.34,89502.0,59.8975,59.9071,59.7632,59.8208,89502.0
2020-08-21 14:00:00,62.33,62.38,62.28,62.34,73294.0,59.8112,59.8591,59.7632,59.8208,73294.0
2020-08-21 14:10:00,62.35,62.37,62.21,62.24,204025.0,59.8304,59.8495,59.696,59.7248,204025.0
2020-08-21 14:20:00,62.24,62.26,62.15,62.19,106385.0,59.7248,59.744,59.6384,59.6768,106385.0
2020-08-21 14:30:00,62.19,62.21,62.09,62.1,154352.0,59.6768,59.696,59.5809,59.5905,154352.0
2020-08-21 14:40:00,62.09,62.1,61.92,62.0,390956.0,59.5809,59.5905,59.4177,59.4945,390956.0
2020-08-21 14:50:00,62.01,62.23,62.0,62.15,152537.0,59.5041,59.7152,59.4945,59.6384,152537.0
2020-08-21 15:00:00,62.14,62.23,62.12,62.12,132306.0,59.6288,59.7152,59.6097,59.6097,132306.0
2020-08-21 15:10:00,62.12,62.13,61.97,62.08,257791.0,59.6097,59.6192,59.4657,59.5713,257791.0
2020-08-21 15:20:00,62.09,62.15,61.99,62.12,202783.0,59.5809,59.6384,59.4849,59.6097,202783.0
2020-08-21 15:30:00,62.11,62.23,62.08,62.21,141420.0,59.6001,59.7152,59.5713,59.696,141420.0
2020-08-21 15:40:00,62.21,62.33,62.2,62.23,308882.0,59.696,59.8112,59.6864,59.7152,308882.0
2020-08-21 15:50:00,62.24,62.33,62.13,62.28,1013386.0,59.7248,59.8112,59.6192,59.7632,1013386.0
2020-08-24 09:30:00,63.36,63.36,62.68,62.94,585667.0,60.7995,60.7995,60.147,60.3965,585667.0
2020-08-24 09:40:00,62.95,63.39,62.95,63.23,511484.0,60.4061,60.8283,60.4061,60.6748,511484.0
2020-08-24 09:50:00,63.23,63.26,62.97,63.09,210626.0,60.6748,60.7036,60.4253,60.5405,210626.0
2020-08-24 10:00:00,63.09,63.53,63.08,63.48,279448.0,60.5405,60.9627,60.5309,60.9147,279448.0
2020-08-24 10:10:00,63.48,63.63,63.47,63.57,234103.0,60.9147,61.0586,60.9051,61.0011,234103.0
2020-08-24 10:20:00,63.55,63.57,63.4,63.45,165084.0,60.9819,61.0011,60.8379,60.8859,165084.0
2020-08-24 10:30:00,63.46,63.57,63.42,63.51,196870.0,60.8955,61.0011,60.8571,60.9435,196870.0
2020-08-24 10:40:00,63.5,63.63,63.46,63.58,164873.0,60.9339,61.0586,60.8955,61.0107,164873.0
2020-08-24 10:50:00,63.57,63.59,63.22,63.51,239740.0,61.0011,61.0202,60.6652,60.9435,239740.0
2020-08-24 11:00:00,63.51,63.74,63.49,63.67,140948.0,60.9435,61.1642,60.9243,61.097,140948.0
2020-08-24 11:10:00,63.67,63.69,63.56,63.64,85191.0,61.097,61.1162,60.9915,61.0682,85191.0
2020-08-24 11:20:00,63.64,63.78,63.62,63.66,200733.0,61.0682,61.2026,61.049,61.0874,200733.0
2020-08-24 11:30:00,63.65,63.8,63.61,63.64,110498.0,61.0778,61.2218,61.0394,61.0682,110498.0
2020-08-24 11:40:00,63.64,63.76,63.64,63.72,104495.0,61.0682,61.1834,61.0682,61.145,104495.0
2020-08-24 11:50:00,63.71,63.76,63.57,63.62,126222.0,61.1354,61.1834,61.0011,61.049,126222.0
2020-08-24 12:00:00,63.61,63.73,63.6,63.72,83236.0,61.0394,61.1546,61.0298,61.145,83236.0
2020-08-24 12:10:00,63.73,63.74,63.53,63.54,97335.0,61.1546,61.1642,60.9627,60.9723,97335.0
2020-08-24 12:20:00,63.54,63.56,63.43,63.47,76812.0,60.9723,60.9915,60.8667,60.9051,76812.0
2020-08-24 12:30:00,63.48,63.52,63.44,63.51,72109.0,60.9147,60.9531,60.8763,60.9435,72109.0
2020-08-24 12:40:00,63.5,63.51,63.38,63.45,69318.0,60.9339,60.9435,60.8187,60.8859,69318.0
2020-08-24 12:50:00,63.45,63.5,63.35,63.36,57531.0,60.8859,60.9339,60.7899,60.7995,57531.0
2020-08-24 13:00:00,63.36,63.45,63.35,63.4,51844.0,60.7995,60.8859,60.7899,60.8379,51844.0
2020-08-24 13:10:00,63.4,63.52,63.39,63.5,88319.0,60.8379,60.9531,60.8283,60.9339,88319.0
2020-08-24 13:20:00,63.5,63.51,63.39,63.4,72793.0,60.9339,60.9435,60.8283,60.8379,72793.0
2020-08-24 13:30:00,63.39,63.42,63.27,63.4,64841.0,60.8283,60.8571,60.7132,60.8379,64841.0
2020-08-24 13:40:00,63.42,63.46,63.3,63.32,82929.0,60.8571,60.8955,60.742,60.7612,82929.0
2020-08-24 13:50:00,63.32,63.37,63.25,63.25,83265.0,60.7612,60.8091,60.694,60.694,83265.0
2020-08-24 14:00:00,63.25,63.36,63.21,63.3,86892.0,60.694,60.7995,60.6556,60.742,86892.0
2020-08-24 14:10:00,63.31,63.33,63.27,63.3,51052.0,60.7516,60.7708,60.7132,60.742,51052.0
2020-08-24 14:20:00,63.3,63.31,63.16,63.17,79927.0,60.742,60.7516,60.6076,60.6172,79927.0
2020-08-24 14:30:00,63.17,63.18,63.08,63.15,90555.0,60.6172,60.6268,60.5309,60.598,90555.0
2020-08-24 14:40:00,63.14,63.24,63.11,63.18,66608.0,60.5884,60.6844,60.5596,60.6268,66608.0
2020-08-24 14:50:00,63.18,63.23,63.12,63.2,101309.0,60.6268,60.6748,60.5692,60.646,101309.0
2020-08-24 15:00:00,63.2,63.21,63.12,63.17,106751.0,60.646,60.6556,60.5692,60.6172,106751.0
2020-08-24 15:10:00,63.16,63.36,63.15,63.31,112735.0,60.6076,60.7995,60.598,60.7516,112735.0
2020-08-24 15:20:00,63.31,63.39,63.28,63.34,106622.0,60.7516,60.8283,60.7228,60.7804,106622.0
2020-08-24 15:30:00,63.34,63.36,63.24,63.29,104159.0,60.7804,60.7995,60.6844,60.7324,104159.0
2020-08-24 15:40:00,63.3,63.39,63.29,63.39,160560.0,60.742,60.8283,60.7324,60.8283,160560.0
2020-08-24 15:50:00,63.39,63.74,63.37,63.71,745625.0,60.8283,61.1642,60.8091,61.1354,745625.0
2020-08-25 09:30:00,63.95,64.53,63.81,64.4,470645.0,61.3657,61.9223,61.2314,61.7975,470645.0
2020-08-25 09:40:00,64.4,64.65,64.3,64.38,219106.0,61.7975,62.0374,61.7016,61.7783,219106.0
2020-08-25 09:50:00,64.38,64.4,64.19,64.37,128462.0,61.7783,61.7975,61.596,61.7687,128462.0
2020-08-25 10:00:00,64.38,64.5,64.01,64.03,130484.0,61.7783,61.8935,61.4233,61.4425,130484.0
2020-08-25 10:10:00,64.04,64.17,63.89,64.04,112135.0,61.4521,61.5768,61.3081,61.4521,112135.0
2020-08-25 10:20:00,64.04,64.04,63.76,63.77,122284.0,61.4521,61.4521,61.1834,61.193,122284.0
2020-08-25 10:30:00,63.76,63.84,63.69,63.72,127695.0,61.1834,61.2601,61.1162,61.145,127695.0
2020-08-25 10:40:00,63.72,63.88,63.67,63.7,91988.0,61.145,61.2985,61.097,61.1258,91988.0
2020-08-25 10:50:00,63.7,63.74,63.6,63.7,44318.0,61.1258,61.1642,61.0298,61.1258,44318.0
2020-08-25 11:00:00,63.69,63.76,63.64,63.7,80338.0,61.1162,61.1834,61.0682,61.1258,80338.0
2020-08-25 11:10:00,63.7,63.7,63.56,63.59,72531.0,61.1258,61.1258,60.9915,61.0202,72531.0
2020-08-25 11:20:00,63.59,63.61,63.48,63.58,79933.0,61.0202,61.0394,60.9147,61.0107,79933.0
2020-08-25 11:30:00,63.59,63.61,63.43,63.57,52642.0,61.0202,61.0394,60.8667,61.0011,52642.0
2020-08-25 11:40:00,63.57,63.68,63.56,63.65,50212.0,61.0011,61.1066,60.9915,61.0778,50212.0
2020-08-25 11:50:00,63.66,63.83,63.65,63.79,74091.0,61.0874,61.2505,61.0778,61.2122,74091.0
2020-08-25 12:00:00,63.8,63.87,63.75,63.78,47480.0,61.2218,61.2889,61.1738,61.2026,47480.0
2020-08-25 12:10:00,63.78,63.85,63.73,63.83,42943.0,61.2026,61.2697,61.1546,61.2505,42943.0
2020-08-25 12:20:00,63.83,63.83,63.67,63.72,44961.0,61.2505,61.2505,61.097,61.145,44961.0
2020-08-25 12:30:00,63.73,63.81,63.71,63.77,36828.0,61.1546,61.2314,61.1354,61.193,36828.0
2020-08-25 12:40:00,63.76,63.77,63.66,63.73,40242.0,61.1834,61.193,61.0874,61.1546,40242.0
2020-08-25 12:50:00,63.71,63.9,63.68,63.89,43563.0,61.1354,61.3177,61.1066,61.3081,43563.0
2020-08-25 13:00:00,63.9,63.91,63.77,63.84,34928.0,61.3177,61.3273,61.193,61.2601,34928.0
2020-08-25 13:10:00,63.84,63.98,63.82,63.95,65312.0,61.2601,61.3945,61.241,61.3657,65312.0
2020-08-25 13:20:00,63.96,63.96,63.85,63.86,36748.0,61.3753,61.3753,61.2697,61.2793,36748.0
2020-08-25 13:30:00,63.86,63.95,63.86,63.93,39335.0,61.2793,61.3657,61.2793,61.3465,39335.0
2020-08-25 13:40:00,63.92,63.95,63.87,63.87,49551.0,61.3369,61.3657,61.2889,61.2889,49551.0
2020-08-25 13:50:00,63.86,63.9,63.7,63.71,57251.0,61.2793,61.3177,61.1258,61.1354,57251.0
2020-08-25 14:00:00,63.71,63.74,63.66,63.73,38645.0,61.1354,61.1642,61.0874,61.1546,38645.0
2020-08-25 14:10:00,63.74,63.8,63.67,63.76,54390.0,61.1642,61.2218,61.097,61.1834,54390.0
2020-08-25 14:20:00,63.77,63.8,63.75,63.78,31996.0,61.193,61.2218,61.1738,61.2026,31996.0
2020-08-25 14:30:00,63.79,63.87,63.78,63.84,47333.0,61.2122,61.2889,61.2026,61.2601,47333.0
2020-08-25 14:40:00,63.83,63.89,63.81,63.88,35586.0,61.2505,61.3081,61.2314,61.2985,35586.0
2020-08-25 14:50:00,63.88,63.94,63.85,63.94,41221.0,61.2985,61.3561,61.2697,61.3561,41221.0
2020-08-25 15:00:00,63.93,63.96,63.89,63.92,48099.0,61.3465,61.3753,61.3081,61.3369,48099.0
2020-08-25 15:10:00,63.93,63.98,63.91,63.94,45476.0,61.3465,61.3945,61.3273,61.3561,45476.0
2020-08-25 15:20:00,63.95,63.99,63.84,63.9,136725.0,61.3657,61.4041,61.2601,61.3177,136725.0
2020-08-25 15:30:00,63.9,63.98,63.87,63.98,141013.0,61.3177,61.3945,61.2889,61.3945,141013.0
2020-08-25 15:40:00,63.98,63.98,63.87,63.87,136648.0,61.3945,61.3945,61.2889,61.2889,136648.0
2020-08-25 15:50:00,63.88,64.07,63.82,64.06,457959.0,61.2985,61.4809,61.241,61.4713,457959.0
2020-08-26 09:30:00,64.03,64.26,63.92,64.06,398625.0,61.4425,61.6632,61.3369,61.4713,398625.0
2020-08-26 09:40:00,64.06,64.19,63.9,64.14,218487.0,61.4713,61.596,61.3177,61.548,218487.0
2020-08-26 09:50:00,64.13,64.15,64.01,64.05,123108.0,61.5384,61.5576,61.4233,61.4617,123108.0
2020-08-26 10:00:00,64.06,64.08,63.93,64.0,106109.0,61.4713,61.4904,61.3465,61.4137,106109.0
2020-08-26 10:10:00,64.0,64.03,63.71,63.72,94922.0,61.4137,61.4425,61.1354,61.145,94922.0
2020-08-26 10:20:00,63.71,63.97,63.68,63.87,166599.0,61.1354,61.3849,61.1066,61.2889,166599.0
2020-08-26 10:30:00,63.88,63.89,63.76,63.82,93419.0,61.2985,61.3081,61.1834,61.241,93419.0
2020-08-26 10:40:00,63.82,64.21,63.79,64.17,113980.0,61.241,61.6152,61.2122,61.5768,113980.0
2020-08-26 10:50:00,64.18,64.24,63.93,63.95,179273.0,61.5864,61.644,61.3465,61.3657,179273.0
2020-08-26 11:00:00,63.95,63.98,63.72,63.75,109233.0,61.3657,61.3945,61.145,61.1738,109233.0
2020-08-26 11:10:00,63.74,63.78,63.54,63.57,59617.0,61.1642,61.2026,60.9723,61.0011,59617.0
2020-08-26 11:20:00,63.59,63.69,63.58,63.6,67363.0,61.0202,61.1162,61.0107,61.0298,67363.0
2020-08-26 11:30:00,63.6,63.63,63.49,63.57,95580.0,61.0298,61.0586,60.9243,61.0011,95580.0
2020-08-26 11:40:00,63.58,63.66,63.54,63.55,87449.0,61.0107,61.0874,60.9723,60.9819,87449.0
2020-08-26 11:50:00,63.53,63.63,63.5,63.61,61124.0,60.9627,61.0586,60.9339,61.0394,61124.0
2020-08-26 12:00:00,63.62,63.79,63.59,63.7,108557.0,61.049,61.2122,61.0202,61.1258,108557.0
2020-08-26 12:10:00,63.7,63.83,63.69,63.83,83056.0,61.1258,61.2505,61.1162,61.2505,83056.0
2020-08-26 12:20:00,63.85,63.87,63.77,63.85,118595.0,61.2697,61.2889,61.193,61.2697,118595.0
2020-08-26 12:30:00,63.83,63.89,63.71,63.75,104366.0,61.2505,61.3081,61.1354,61.1738,104366.0
2020-08-26 12:40:00,63.75,63.76,63.7,63.73,61750.0,61.1738,61.1834,61.1258,61.1546,61750.0
2020-08-26 12:50:00,63.73,63.88,63.73,63.8,86037.0,61.1546,61.2985,61.1546,61.2218,86037.0
2020-08-26 13:00:00,63.8,63.93,63.79,63.89,84104.0,61.2218,61.3465,61.2122,61.3081,84104.0
2020-08-26 13:10:00,63.89,63.9,63.8,63.85,82028.0,61.3081,61.3177,61.2218,61.2697,82028.0
2020-08-26 13:20:00,63.84,63.86,63.79,63.81,39797.0,61.2601,61.2793,61.2122,61.2314,39797.0
2020-08-26 13:30:00,63.82,63.9,63.81,63.89,64916.0,61.241,61.3177,61.2314,61.3081,64916.0
2020-08-26 13:40:00,63.88,63.88,63.83,63.87,57708.0,61.2985,61.2985,61.2505,61.2889,57708.0
2020-08-26 13:50:00,63.88,63.96,63.85,63.94,40693.0,61.2985,61.3753,61.2697,61.3561,40693.0
2020-08-26 14:00:00,63.93,64.07,63.89,64.06,204400.0,61.3465,61.4809,61.3081,61.4713,204400.0
2020-08-26 14:10:00,64.06,64.09,63.91,63.92,69950.0,61.4713,61.5,61.3273,61.3369,69950.0
2020-08-26 14:20:00,63.92,63.95,63.86,63.87,44407.0,61.3369,61.3657,61.2793,61.2889,44407.0
2020-08-26 14:30:00,63.86,63.87,63.79,63.79,64683.0,61.2793,61.2889,61.2122,61.2122,64683.0
2020-08-26 14:40:00,63.8,63.85,63.7,63.77,63726.0,61.2218,61.2697,61.1258,61.193,63726.0
2020-08-26 14:50:00,63.77,63.8,63.57,63.6,84781.0,61.193,61.2218,61.0011,61.0298,84781.0
2020-08-26 15:00:00,63.6,63.7,63.58,63.64,82086.0,61.0298,61.1258,61.0107,61.0682,82086.0
2020-08-26 15:10:00,63.65,63.79,63.64,63.76,70320.0,61.0778,61.2122,61.0682,61.1834,70320.0
2020-08-26 15:20:00,63.75,63.75,63.69,63.71,121318.0,61.1738,61.1738,61.1162,61.1354,121318.0
2020-08-26 15:30:00,63.7,63.72,63.64,63.66,127820.0,61.1258,61.145,61.0682,61.0874,127820.0
2020-08-26 15:40:00,63.66,63.7,63.61,63.61,170660.0,61.0874,61.1258,61.0394,61.0394,170660.0
2020-08-26 15:50:00,63.61,63.84,63.61,63.76,369871.0,61.0394,61.2601,61.0394,61.1834,369871.0
2020-08-27 09:30:00,64.05,64.29,62.38,62.41,552682.0,61.4617,61.692,59.8591,59.8879,552682.0
2020-08-27 09:40:00,62.42,62.61,61.82,61.91,496202.0,59.8975,60.0799,59.3218,59.4081,496202.0
2020-08-27 09:50:00,61.92,62.01,61.6,61.82,400181.0,59.4177,59.5041,59.1107,59.3218,400181.0
2020-08-27 10:00:00,61.82,61.85,61.29,61.67,463361.0,59.3218,59.3506,58.8132,59.1778,463361.0
2020-08-27 10:10:00,61.67,61.9,61.43,61.84,265092.0,59.1778,59.3985,58.9475,59.341,265092.0
2020-08-27 10:20:00,61.82,62.05,61.72,62.02,323660.0,59.3218,59.5425,59.2258,59.5137,323660.0
2020-08-27 10:30:00,62.02,62.03,61.82,61.9,179760.0,59.5137,59.5233,59.3218,59.3985,179760.0
2020-08-27 10:40:00,61.9,61.92,61.7,61.75,148605.0,59.3985,59.4177,59.2066,59.2546,148605.0
2020-08-27 10:50:00,61.76,62.06,61.72,62.03,102897.0,59.2642,59.5521,59.2258,59.5233,102897.0
2020-08-27 11:00:00,62.02,62.2,61.97,62.16,95302.0,59.5137,59.6864,59.4657,59.648,95302.0
2020-08-27 11:10:00,62.16,62.19,61.85,61.86,133599.0,59.648,59.6768,59.3506,59.3602,133599.0
2020-08-27 11:20:00,61.85,61.89,61.7,61.79,84277.0,59.3506,59.3889,59.2066,59.293,84277.0
2020-08-27 11:30:00,61.81,61.87,61.66,61.85,120588.0,59.3122,59.3698,59.1682,59.3506,120588.0
2020-08-27 11:40:00,61.86,62.05,61.83,62.0,65178.0,59.3602,59.5425,59.3314,59.4945,65178.0
2020-08-27 11:50:00,62.0,62.04,61.9,61.93,115323.0,59.4945,59.5329,59.3985,59.4273,115323.0
2020-08-27 12:00:00,61.92,61.92,61.67,61.83,78713.0,59.4177,59.4177,59.1778,59.3314,78713.0
2020-08-27 12:10:00,61.83,61.93,61.77,61.82,73071.0,59.3314,59.4273,59.2738,59.3218,73071.0
2020-08-27 12:20:00,61.82,61.84,61.76,61.77,82334.0,59.3218,59.341,59.2642,59.2738,82334.0
2020-08-27 12:30:00,61.81,61.83,61.61,61.67,96499.0,59.3122,59.3314,59.1203,59.1778,96499.0
2020-08-27 12:40:00,61.66,61.69,61.48,61.5,142786.0,59.1682,59.197,58.9955,59.0147,142786.0
2020-08-27 12:50:00,61.51,61.54,61.35,61.42,112556.0,59.0243,59.0531,58.8708,58.9379,112556.0
2020-08-27 13:00:00,61.42,61.59,61.31,61.52,146849.0,58.9379,59.1011,58.8324,59.0339,146849.0
2020-08-27 13:10:00,61.52,61.63,61.47,61.57,82331.0,59.0339,59.1395,58.9859,59.0819,82331.0
2020-08-27 13:20:00,61.57,61.74,61.55,61.7,79576.0,59.0819,59.245,59.0627,59.2066,79576.0
2020-08-27 13:30:00,61.7,61.73,61.52,61.52,91207.0,59.2066,59.2354,59.0339,59.0339,91207.0
2020-08-27 13:40:00,61.54,61.64,61.52,61.58,70404.0,59.0531,59.149,59.0339,59.0915,70404.0
2020-08-27 13:50:00,61.57,61.88,61.55,61.88,161843.0,59.0819,59.3794,59.0627,59.3794,161843.0
2020-08-27 14:00:00,61.88,62.08,61.86,62.07,109750.0,59.3794,59.5713,59.3602,59.5617,109750.0
2020-08-27 14:10:00,62.07,62.26,62.05,62.21,150727.0,59.5617,59.744,59.5425,59.696,150727.0
2020-08-27 14:20:00,62.2,62.22,62.02,62.19,95269.0,59.6864,59.7056,59.5137,59.6768,95269.0
2020-08-27 14:30:00,62.19,62.4,62.14,62.34,113088.0,59.6768,59.8783,59.6288,59.8208,113088.0
2020-08-27 14:40:00,62.34,62.56,62.32,62.44,166787.0,59.8208,60.0319,59.8016,59.9167,166787.0
2020-08-27 14:50:00,62.44,62.47,62.26,62.36,86338.0,59.9167,59.9455,59.744,59.84,86338.0
2020-08-27 15:00:00,62.36,62.47,62.29,62.43,81943.0,59.84,59.9455,59.7728,59.9071,81943.0
2020-08-27 15:10:00,62.44,62.51,62.37,62.48,56163.0,59.9167,59.9839,59.8495,59.9551,56163.0
2020-08-27 15:20:00,62.48,62.52,62.33,62.4,64432.0,59.9551,59.9935,59.8112,59.8783,64432.0
2020-08-27 15:30:00,62.4,62.56,62.39,62.4,97865.0,59.8783,60.0319,59.8687,59.8783,97865.0
2020-08-27 15:40:00,62.4,62.44,62.21,62.29,165915.0,59.8783,59.9167,59.696,59.7728,165915.0
2020-08-27 15:50:00,62.28,62.28,61.98,62.02,630446.0,59.7632,59.7632,59.4753,59.5137,630446.0
2020-08-28 09:30:00,62.06,62.39,61.97,62.13,275660.0,59.5521,59.8687,59.4657,59.6192,275660.0
2020-08-28 09:40:00,62.13,62.49,62.12,62.13,125996.0,59.6192,59.9647,59.6097,59.6192,125996.0
2020-08-28 09:50:00,62.1,62.5,62.1,62.47,97693.0,59.5905,59.9743,59.5905,59.9455,97693.0
2020-08-28 10:00:00,62.47,62.64,62.41,62.48,138961.0,59.9455,60.1086,59.8879,59.9551,138961.0
2020-08-28 10:10:00,62.46,62.66,62.45,62.62,108557.0,59.9359,60.1278,59.9263,60.0894,108557.0
2020-08-28 10:20:00,62.63,62.66,62.38,62.46,92713.0,60.099,60.1278,59.8591,59.9359,92713.0
2020-08-28 10:30:00,62.45,62.49,62.19,62.34,159223.0,59.9263,59.9647,59.6768,59.8208,159223.0
2020-08-28 10:40:00,62.35,62.51,62.26,62.34,72073.0,59.8304,59.9839,59.744,59.8208,72073.0
2020-08-28 10:50:00,62.34,62.36,62.13,62.2,88031.0,59.8208,59.84,59.6192,59.6864,88031.0
2020-08-28 11:00:00,62.21,62.45,62.16,62.4,55358.0,59.696,59.9263,59.648,59.8783,55358.0
2020-08-28 11:10:00,62.4,62.52,62.4,62.46,40530.0,59.8783,59.9935,59.8783,59.9359,40530.0
2020-08-28 11:20:00,62.46,62.57,62.46,62.51,33860.0,59.9359,60.0415,59.9359,59.9839,33860.0
2020-08-28 11:30:00,62.49,62.54,62.43,62.47,37099.0,59.9647,60.0127,59.9071,59.9455,37099.0
2020-08-28 11:40:00,62.47,62.56,62.39,62.54,44933.0,59.9455,60.0319,59.8687,60.0127,44933.0
2020-08-28 11:50:00,62.53,62.6,62.48,62.52,38781.0,60.0031,60.0703,59.9551,59.9935,38781.0
2020-08-28 12:00:00,62.5,62.57,62.41,62.55,53278.0,59.9743,60.0415,59.8879,60.0223,53278.0
2020-08-28 12:10:00,62.55,62.76,62.54,62.68,102649.0,60.0223,60.2238,60.0127,60.147,102649.0
2020-08-28 12:20:00,62.68,62.75,62.66,62.71,83188.0,60.147,60.2142,60.1278,60.1758,83188.0
2020-08-28 12:30:00,62.71,62.8,62.57,62.63,107376.0,60.1758,60.2622,60.0415,60.099,107376.0
2020-08-28 12:40:00,62.62,62.75,62.58,62.73,152974.0,60.0894,60.2142,60.0511,60.195,152974.0
2020-08-28 12:50:00,62.74,62.89,62.68,62.88,59818.0,60.2046,60.3485,60.147,60.3389,59818.0
2020-08-28 13:00:00,62.88,62.89,62.76,62.8,44710.0,60.3389,60.3485,60.2238,60.2622,44710.0
2020-08-28 13:10:00,62.83,62.83,62.69,62.78,53348.0,60.291,60.291,60.1566,60.243,53348.0
2020-08-28 13:20:00,62.77,62.82,62.57,62.58,43584.0,60.2334,60.2814,60.0415,60.0511,43584.0
2020-08-28 13:30:00,62.59,62.63,62.48,62.63,119341.0,60.0607,60.099,59.9551,60.099,119341.0
2020-08-28 13:40:00,62.62,62.67,62.6,62.62,42629.0,60.0894,60.1374,60.0703,60.0894,42629.0
2020-08-28 13:50:00,62.63,62.73,62.61,62.73,44065.0,60.099,60.195,60.0799,60.195,44065.0
2020-08-28 14:00:00,62.73,62.81,62.66,62.78,44345.0,60.195,60.2718,60.1278,60.243,44345.0
2020-08-28 14:10:00,62.79,62.82,62.71,62.78,57729.0,60.2526,60.2814,60.1758,60.243,57729.0
2020-08-28 14:20:00,62.78,62.87,62.76,62.78,41405.0,60.243,60.3293,60.2238,60.243,41405.0
2020-08-28 14:30:00,62.78,62.86,62.78,62.83,54769.0,60.243,60.3197,60.243,60.291,54769.0
2020-08-28 14:40:00,62.83,63.0,62.82,62.96,137966.0,60.291,60.4541,60.2814,60.4157,137966.0
2020-08-28 14:50:00,62.96,62.99,62.85,62.87,41751.0,60.4157,60.4445,60.3102,60.3293,41751.0
2020-08-28 15:00:00,62.87,62.93,62.8,62.9,51847.0,60.3293,60.3869,60.2622,60.3581,51847.0
2020-08-28 15:10:00,62.9,63.04,62.88,63.04,91941.0,60.3581,60.4925,60.3389,60.4925,91941.0
2020-08-28 15:20:00,63.03,63.04,62.92,62.96,83455.0,60.4829,60.4925,60.3773,60.4157,83455.0
2020-08-28 15:30:00,62.96,63.04,62.91,62.94,96534.0,60.4157,60.4925,60.3677,60.3965,96534.0
2020-08-28 15:40:00,62.95,63.0,62.93,62.97,80401.0,60.4061,60.4541,60.3869,60.4253,80401.0
2020-08-28 15:50:00,62.96,63.1,62.94,63.07,450323.0,60.4157,60.55,60.3965,60.5213,450323.0
2020-08-31 09:30:00,62.47,62.61,61.67,61.89,485300.0,59.9455,60.0799,59.1778,59.3889,485300.0
2020-08-31 09:40:00,61.89,61.96,61.56,61.71,320383.0,59.3889,59.4561,59.0723,59.2162,320383.0
2020-08-31 09:50:00,61.69,61.81,61.41,61.8,265861.0,59.197,59.3122,58.9283,59.3026,265861.0
2020-08-31 10:00:00,61.8,61.99,61.74,61.88,161081.0,59.3026,59.4849,59.245,59.3794,161081.0
2020-08-31 10:10:00,61.86,61.87,61.63,61.7,109645.0,59.3602,59.3698,59.1395,59.2066,109645.0
2020-08-31 10:20:00,61.71,61.81,61.62,61.74,140309.0,59.2162,59.3122,59.1299,59.245,140309.0
2020-08-31 10:30:00,61.74,61.94,61.73,61.84,100643.0,59.245,59.4369,59.2354,59.341,100643.0
2020-08-31 10:40:00,61.86,62.0,61.86,61.98,83010.0,59.3602,59.4945,59.3602,59.4753,83010.0
2020-08-31 10:50:00,61.98,62.07,61.93,62.05,98894.0,59.4753,59.5617,59.4273,59.5425,98894.0
2020-08-31 11:00:00,62.05,62.08,61.81,61.82,110519.0,59.5425,59.5713,59.3122,59.3218,110519.0
2020-08-31 11:10:00,61.82,61.85,61.75,61.76,66702.0,59.3218,59.3506,59.2546,59.2642,66702.0
2020-08-31 11:20:00,61.76,61.77,61.66,61.72,100525.0,59.2642,59.2738,59.1682,59.2258,100525.0
2020-08-31 11:30:00,61.73,61.81,61.63,61.75,111738.0,59.2354,59.3122,59.1395,59.2546,111738.0
2020-08-31 11:40:00,61.74,61.79,61.71,61.73,56354.0,59.245,59.293,59.2162,59.2354,56354.0
2020-08-31 11:50:00,61.74,61.78,61.71,61.73,41683.0,59.245,59.2834,59.2162,59.2354,41683.0
2020-08-31 12:00:00,61.73,62.06,61.71,62.0,98754.0,59.2354,59.5521,59.2162,59.4945,98754.0
2020-08-31 12:10:00,62.0,62.1,61.94,62.09,58325.0,59.4945,59.5905,59.4369,59.5809,58325.0
2020-08-31 12:20:00,62.09,62.12,62.05,62.11,45566.0,59.5809,59.6097,59.5425,59.6001,45566.0
2020-08-31 12:30:00,62.11,62.14,62.05,62.05,48342.0,59.6001,59.6288,59.5425,59.5425,48342.0
2020-08-31 12:40:00,62.05,62.08,61.87,61.89,88227.0,59.5425,59.5713,59.3698,59.3889,88227.0
2020-08-31 12:50:00,61.89,62.0,61.86,62.0,30450.0,59.3889,59.4945,59.3602,59.4945,30450.0
2020-08-31 13:00:00,62.0,62.01,61.92,61.93,46474.0,59.4945,59.5041,59.4177,59.4273,46474.0
2020-08-31 13:10:00,61.92,61.92,61.86,61.89,42537.0,59.4177,59.4177,59.3602,59.3889,42537.0
2020-08-31 13:20:00,61.88,61.88,61.79,61.8,61225.0,59.3794,59.3794,59.293,59.3026,61225.0
2020-08-31 13:30:00,61.81,61.89,61.8,61.89,50959.0,59.3122,59.3889,59.3026,59.3889,50959.0
2020-08-31 13:40:00,61.9,62.05,61.9,62.01,42158.0,59.3985,59.5425,59.3985,59.5041,42158.0
2020-08-31 13:50:00,62.0,62.06,61.92,61.95,49333.0,59.4945,59.5521,59.4177,59.4465,49333.0
2020-08-31 14:00:00,61.94,61.94,61.8,61.83,51260.0,59.4369,59.4369,59.3026,59.3314,51260.0
2020-08-31 14:10:00,61.83,61.95,61.82,61.89,50379.0,59.3314,59.4465,59.3218,59.3889,50379.0
2020-08-31 14:20:00,61.89,61.93,61.85,61.86,41777.0,59.3889,59.4273,59.3506,59.3602,41777.0
2020-08-31 14:30:00,61.85,61.88,61.76,61.87,59869.0,59.3506,59.3794,59.2642,59.3698,59869.0
2020-08-31 14:40:00,61.88,61.91,61.84,61.87,60835.0,59.3794,59.4081,59.341,59.3698,60835.0
2020-08-31 14:50:00,61.88,61.92,61.86,61.91,57764.0,59.3794,59.4177,59.3602,59.4081,57764.0
2020-08-31 15:00:00,61.91,61.96,61.82,61.95,107741.0,59.4081,59.4561,59.3218,59.4465,107741.0
2020-08-31 15:10:00,61.96,61.97,61.8,61.81,78345.0,59.4561,59.4657,59.3026,59.3122,78345.0
2020-08-31 15:20:00,61.81,61.82,61.67,61.82,135902.0,59.3122,59.3218,59.1778,59.3218,135902.0
2020-08-31 15:30:00,61.82,61.83,61.69,61.74,101799.0,59.3218,59.3314,59.197,59.245,101799.0
2020-08-31 15:40:00,61.74,61.85,61.68,61.8,298921.0,59.245,59.3506,59.1874,59.3026,298921.0
2020-08-31 15:50:00,61.79,61.84,61.56,61.56,451461.0,59.293,59.341,59.0723,59.0723,451461.0
2020-09-01 09:30:00,61.83,62.0,61.23,61.28,363028.0,59.3314,59.4945,58.7556,58.8036,363028.0
2020-09-01 09:40:00,61.28,61.94,61.25,61.88,304917.0,58.8036,59.4369,58.7748,59.3794,304917.0
2020-09-01 09:50:00,61.87,61.92,61.54,61.54,194793.0,59.3698,59.4177,59.0531,59.0531,194793.0
2020-09-01 10:00:00,61.56,61.92,61.51,61.82,183897.0,59.0723,59.4177,59.0243,59.3218,183897.0
2020-09-01 10:10:00,61.8,61.88,61.54,61.71,263131.0,59.3026,59.3794,59.0531,59.2162,263131.0
2020-09-01 10:20:00,61.71,61.85,61.57,61.7,297358.0,59.2162,59.3506,59.0819,59.2066,297358.0
2020-09-01 10:30:00,61.71,62.01,61.67,62.0,192102.0,59.2162,59.5041,59.1778,59.4945,192102.0
2020-09-01 10:40:00,62.01,62.1,61.86,61.91,96252.0,59.5041,59.5905,59.3602,59.4081,96252.0
2020-09-01 10:50:00,61.92,62.01,61.85,61.92,90257.0,59.4177,59.5041,59.3506,59.4177,90257.0
2020-09-01 11:00:00,61.93,61.94,61.7,61.72,78339.0,59.4273,59.4369,59.2066,59.2258,78339.0
2020-09-01 11:10:00,61.71,61.74,61.59,61.63,134184.0,59.2162,59.245,59.1011,59.1395,134184.0
2020-09-01 11:20:00,61.62,61.65,61.4,61.41,166441.0,59.1299,59.1586,58.9187,58.9283,166441.0
2020-09-01 11:30:00,61.4,61.63,61.36,61.6,169544.0,58.9187,59.1395,58.8804,59.1107,169544.0
2020-09-01 11:40:00,61.6,61.6,61.45,61.5,78185.0,59.1107,59.1107,58.9667,59.0147,78185.0
2020-09-01 11:50:00,61.5,61.61,61.48,61.5,91363.0,59.0147,59.1203,58.9955,59.0147,91363.0
2020-09-01 12:00:00,61.5,61.59,61.46,61.53,240493.0,59.0147,59.1011,58.9763,59.0435,240493.0
2020-09-01 12:10:00,61.54,61.56,61.49,61.52,159491.0,59.0531,59.0723,59.0051,59.0339,159491.0
2020-09-01 12:20:00,61.52,61.6,61.48,61.54,143510.0,59.0339,59.1107,58.9955,59.0531,143510.0
2020-09-01 12:30:00,61.54,61.58,61.44,61.46,112682.0,59.0531,59.0915,58.9571,58.9763,112682.0
2020-09-01 12:40:00,61.46,61.55,61.4,61.51,94949.0,58.9763,59.0627,58.9187,59.0243,94949.0
2020-09-01 12:50:00,61.51,61.71,61.48,61.67,131310.0,59.0243,59.2162,58.9955,59.1778,131310.0
2020-09-01 13:00:00,61.65,61.78,61.64,61.74,69982.0,59.1586,59.2834,59.149,59.245,69982.0
2020-09-01 13:10:00,61.75,61.83,61.7,61.71,82948.0,59.2546,59.3314,59.2066,59.2162,82948.0
2020-09-01 13:20:00,61.7,61.7,61.58,61.62,67142.0,59.2066,59.2066,59.0915,59.1299,67142.0
2020-09-01 13:30:00,61.61,61.62,61.47,61.48,82755.0,59.1203,59.1299,58.9859,58.9955,82755.0
2020-09-01 13:40:00,61.48,61.6,61.47,61.6,103228.0,58.9955,59.1107,58.9859,59.1107,103228.0
2020-09-01 13:50:00,61.59,61.69,61.56,61.62,121634.0,59.1011,59.197,59.0723,59.1299,121634.0
2020-09-01 14:00:00,61.62,61.63,61.47,61.52,99178.0,59.1299,59.1395,58.9859,59.0339,99178.0
2020-09-01 14:10:00,61.52,61.61,61.51,61.55,114149.0,59.0339,59.1203,59.0243,59.0627,114149.0
2020-09-01 14:20:00,61.55,61.57,61.46,61.55,114129.0,59.0627,59.0819,58.9763,59.0627,114129.0
2020-09-01 14:30:00,61.56,61.59,61.45,61.53,83575.0,59.0723,59.1011,58.9667,59.0435,83575.0
2020-09-01 14:40:00,61.53,61.67,61.52,61.66,79467.0,59.0435,59.1778,59.0339,59.1682,79467.0
2020-09-01 14:50:00,61.66,61.74,61.64,61.67,116594.0,59.1682,59.245,59.149,59.1778,116594.0
2020-09-01 15:00:00,61.67,61.8,61.66,61.7,105324.0,59.1778,59.3026,59.1682,59.2066,105324.0
2020-09-01 15:10:00,61.7,61.72,61.65,61.7,112149.0,59.2066,59.2258,59.1586,59.2066,112149.0
2020-09-01 15:20:00,61.69,61.73,61.66,61.67,165959.0,59.197,59.2354,59.1682,59.1778,165959.0
2020-09-01 15:30:00,61.67,61.69,61.54,61.57,115532.0,59.1778,59.197,59.0531,59.0819,115532.0
2020-09-01 15:40:00,61.57,61.67,61.53,61.54,183153.0,59.0819,59.1778,59.0435,59.0531,183153.0
2020-09-01 15:50:00,61.53,61.92,61.52,61.9,583589.0,59.0435,59.4177,59.0339,59.3985,583589.0
2020-09-02 09:30:00,62.49,63.13,62.37,63.09,520510.0,59.9647,60.5788,59.8495,60.5405,520510.0
2020-09-02 09:40:00,63.08,63.36,62.95,63.3,242379.0,60.5309,60.7995,60.4061,60.742,242379.0
2020-09-02 09:50:00,63.31,63.53,63.23,63.53,370401.0,60.7516,60.9627,60.6748,60.9627,370401.0
2020-09-02 10:00:00,63.52,64.3,63.51,64.24,470382.0,60.9531,61.7016,60.9435,61.644,470382.0
2020-09-02 10:10:00,64.25,64.67,64.15,64.61,420006.0,61.6536,62.0566,61.5576,61.999,420006.0
2020-09-02 10:20:00,64.61,64.7,64.12,64.41,388674.0,61.999,62.0854,61.5288,61.8071,388674.0
2020-09-02 10:30:00,64.42,64.52,64.16,64.22,236957.0,61.8167,61.9127,61.5672,61.6248,236957.0
2020-09-02 10:40:00,64.22,64.46,64.19,64.44,154805.0,61.6248,61.8551,61.596,61.8359,154805.0
2020-09-02 10:50:00,64.44,64.77,64.39,64.68,292320.0,61.8359,62.1526,61.7879,62.0662,292320.0
2020-09-02 11:00:00,64.69,64.69,64.14,64.17,257454.0,62.0758,62.0758,61.548,61.5768,257454.0
2020-09-02 11:10:00,64.17,64.48,64.15,64.41,217467.0,61.5768,61.8743,61.5576,61.8071,217467.0
2020-09-02 11:20:00,64.41,64.6,64.29,64.46,172525.0,61.8071,61.9894,61.692,61.8551,172525.0
2020-09-02 11:30:00,64.45,64.62,64.2,64.24,167834.0,61.8455,62.0086,61.6056,61.644,167834.0
2020-09-02 11:40:00,64.24,64.36,64.14,64.31,185728.0,61.644,61.7591,61.548,61.7112,185728.0
2020-09-02 11:50:00,64.31,64.45,64.3,64.45,176999.0,61.7112,61.8455,61.7016,61.8455,176999.0
2020-09-02 12:00:00,64.45,64.49,64.4,64.45,167804.0,61.8455,61.8839,61.7975,61.8455,167804.0
2020-09-02 12:10:00,64.46,64.72,64.45,64.71,206370.0,61.8551,62.1046,61.8455,62.095,206370.0
2020-09-02 12:20:00,64.72,64.84,64.71,64.81,270312.0,62.1046,62.2197,62.095,62.1909,270312.0
2020-09-02 12:30:00,64.8,64.87,64.61,64.68,165644.0,62.1814,62.2485,61.999,62.0662,165644.0
2020-09-02 12:40:00,64.69,64.83,64.68,64.76,133569.0,62.0758,62.2101,62.0662,62.143,133569.0
2020-09-02 12:50:00,64.76,64.81,64.71,64.74,84986.0,62.143,62.1909,62.095,62.1238,84986.0
2020-09-02 13:00:00,64.74,64.74,64.66,64.7,144427.0,62.1238,62.1238,62.047,62.0854,144427.0
2020-09-02 13:10:00,64.7,64.88,64.68,64.82,143285.0,62.0854,62.2581,62.0662,62.2005,143285.0
2020-09-02 13:20:00,64.83,64.87,64.79,64.84,88095.0,62.2101,62.2485,62.1718,62.2197,88095.0
2020-09-02 13:30:00,64.84,64.96,64.83,64.91,131753.0,62.2197,62.3349,62.2101,62.2869,131753.0
2020-09-02 13:40:00,64.91,64.98,64.88,64.92,147507.0,62.2869,62.3541,62.2581,62.2965,147507.0
2020-09-02 13:50:00,64.93,64.99,64.9,64.96,108778.0,62.3061,62.3637,62.2773,62.3349,108778.0
2020-09-02 14:00:00,64.97,64.97,64.83,64.92,156980.0,62.3445,62.3445,62.2101,62.2965,156980.0
2020-09-02 14:10:00,64.93,64.93,64.66,64.7,172911.0,62.3061,62.3061,62.047,62.0854,172911.0
2020-09-02 14:20:00,64.7,64.76,64.66,64.67,112894.0,62.0854,62.143,62.047,62.0566,112894.0
2020-09-02 14:30:00,64.67,64.73,64.62,64.66,124891.0,62.0566,62.1142,62.0086,62.047,124891.0
2020-09-02 14:40:00,64.66,64.74,64.62,64.73,106998.0,62.047,62.1238,62.0086,62.1142,106998.0
2020-09-02 14:50:00,64.73,64.88,64.63,64.81,240804.0,62.1142,62.2581,62.0182,62.1909,240804.0
2020-09-02 15:00:00,64.82,64.89,64.75,64.86,131488.0,62.2005,62.2677,62.1334,62.2389,131488.0
2020-09-02 15:10:00,64.87,65.22,64.86,65.22,257111.0,62.2485,62.5844,62.2389,62.5844,257111.0
2020-09-02 15:20:00,65.21,65.27,65.16,65.2,146950.0,62.5748,62.6324,62.5268,62.5652,146950.0
2020-09-02 15:30:00,65.2,65.27,65.08,65.26,189142.0,62.5652,62.6324,62.45,62.6228,189142.0
2020-09-02 15:40:00,65.25,65.3,65.21,65.23,211926.0,62.6132,62.6611,62.5748,62.594,211926.0
2020-09-02 15:50:00,65.22,65.23,65.01,65.07,482525.0,62.5844,62.594,62.3829,62.4404,482525.0
2020-09-03 09:30:00,64.06,64.37,63.48,63.75,418189.0,61.4713,61.7687,60.9147,61.1738,418189.0
2020-09-03 09:40:00,63.74,63.77,63.17,63.64,274040.0,61.1642,61.193,60.6172,61.0682,274040.0
2020-09-03 09:50:00,63.64,63.72,63.09,63.34,200085.0,61.0682,61.145,60.5405,60.7804,200085.0
2020-09-03 10:00:00,63.33,63.57,63.18,63.34,179096.0,60.7708,61.0011,60.6268,60.7804,179096.0
2020-09-03 10:10:00,63.33,63.4,63.02,63.1,154002.0,60.7708,60.8379,60.4733,60.55,154002.0
2020-09-03 10:20:00,63.11,63.15,62.7,62.94,192087.0,60.5596,60.598,60.1662,60.3965,192087.0
2020-09-03 10:30:00,62.94,63.11,62.71,62.8,215464.0,60.3965,60.5596,60.1758,60.2622,215464.0
2020-09-03 10:40:00,62.8,62.88,62.44,62.55,194253.0,60.2622,60.3389,59.9167,60.0223,194253.0
2020-09-03 10:50:00,62.59,62.98,62.55,62.84,130872.0,60.0607,60.4349,60.0223,60.3006,130872.0
2020-09-03 11:00:00,62.81,62.85,62.42,62.49,161220.0,60.2718,60.3102,59.8975,59.9647,161220.0
2020-09-03 11:10:00,62.5,62.65,61.77,61.78,274776.0,59.9743,60.1182,59.2738,59.2834,274776.0
2020-09-03 11:20:00,61.78,62.15,61.7,62.1,232738.0,59.2834,59.6384,59.2066,59.5905,232738.0
2020-09-03 11:30:00,62.08,62.33,61.88,62.31,155539.0,59.5713,59.8112,59.3794,59.792,155539.0
2020-09-03 11:40:00,62.31,62.61,62.3,62.51,167466.0,59.792,60.0799,59.7824,59.9839,167466.0
2020-09-03 11:50:00,62.51,62.72,62.45,62.51,125472.0,59.9839,60.1854,59.9263,59.9839,125472.0
2020-09-03 12:00:00,62.55,62.58,62.19,62.29,167987.0,60.0223,60.0511,59.6768,59.7728,167987.0
2020-09-03 12:10:00,62.31,62.48,62.23,62.31,112226.0,59.792,59.9551,59.7152,59.792,112226.0
2020-09-03 12:20:00,62.3,62.3,62.0,62.04,181887.0,59.7824,59.7824,59.4945,59.5329,181887.0
2020-09-03 12:30:00,62.03,62.13,61.82,62.03,119348.0,59.5233,59.6192,59.3218,59.5233,119348.0
2020-09-03 12:40:00,62.03,62.13,61.74,61.75,107325.0,59.5233,59.6192,59.245,59.2546,107325.0
2020-09-03 12:50:00,61.75,61.9,61.56,61.56,131288.0,59.2546,59.3985,59.0723,59.0723,131288.0
2020-09-03 13:00:00,61.58,61.6,61.27,61.38,221256.0,59.0915,59.1107,58.794,58.8996,221256.0
2020-09-03 13:10:00,61.37,61.6,61.35,61.46,119323.0,58.89,59.1107,58.8708,58.9763,119323.0
2020-09-03 13:20:00,61.46,61.85,61.46,61.79,105679.0,58.9763,59.3506,58.9763,59.293,105679.0
2020-09-03 13:30:00,61.79,61.79,61.38,61.4,109782.0,59.293,59.293,58.8996,58.9187,109782.0
2020-09-03 13:40:00,61.42,61.52,61.29,61.33,138574.0,58.9379,59.0339,58.8132,58.8516,138574.0
2020-09-03 13:50:00,61.34,61.51,61.32,61.41,103243.0,58.8612,59.0243,58.842,58.9283,103243.0
2020-09-03 14:00:00,61.4,61.58,61.32,61.57,132132.0,58.9187,59.0915,58.842,59.0819,132132.0
2020-09-03 14:10:00,61.57,61.69,61.38,61.46,146209.0,59.0819,59.197,58.8996,58.9763,146209.0
2020-09-03 14:20:00,61.47,61.6,61.41,61.6,136257.0,58.9859,59.1107,58.9283,59.1107,136257.0
2020-09-03 14:30:00,61.58,61.82,61.55,61.73,136452.0,59.0915,59.3218,59.0627,59.2354,136452.0
2020-09-03 14:40:00,61.73,61.77,61.46,61.52,103107.0,59.2354,59.2738,58.9763,59.0339,103107.0
2020-09-03 14:50:00,61.52,61.57,61.37,61.38,134949.0,59.0339,59.0819,58.89,58.8996,134949.0
2020-09-03 15:00:00,61.38,61.48,61.07,61.16,359938.0,58.8996,58.9955,58.6021,58.6884,359938.0
2020-09-03 15:10:00,61.15,61.3,61.05,61.26,217609.0,58.6789,58.8228,58.5829,58.7844,217609.0
2020-09-03 15:20:00,61.24,61.41,61.14,61.26,291413.0,58.7652,58.9283,58.6693,58.7844,291413.0
2020-09-03 15:30:00,61.24,61.53,61.23,61.45,304368.0,58.7652,59.0435,58.7556,58.9667,304368.0
2020-09-03 15:40:00,61.44,61.56,61.29,61.29,340587.0,58.9571,59.0723,58.8132,58.8132,340587.0
2020-09-03 15:50:00,61.29,61.56,61.17,61.46,877512.0,58.8132,59.0723,58.698,58.9763,877512.0
2020-09-04 09:30:00,61.21,61.41,60.69,61.1,449393.0,58.7364,58.9283,58.2374,58.6309,449393.0
2020-09-04 09:40:00,61.09,61.46,60.61,60.85,457297.0,58.6213,58.9763,58.1607,58.391,457297.0
2020-09-04 09:50:00,60.83,60.95,60.59,60.94,392166.0,58.3718,58.4869,58.1415,58.4773,392166.0
2020-09-04 10:00:00,60.9,61.23,60.62,60.8,432079.0,58.439,58.7556,58.1703,58.343,432079.0
2020-09-04 10:10:00,60.81,60.93,59.93,59.99,636631.0,58.3526,58.4677,57.5082,57.5657,636631.0
2020-09-04 10:20:00,59.99,60.25,59.54,59.64,423742.0,57.5657,57.8152,57.1339,57.2299,423742.0
2020-09-04 10:30:00,59.65,59.85,59.01,59.42,314839.0,57.2395,57.4314,56.6253,57.0188,314839.0
2020-09-04 10:40:00,59.4,59.64,58.54,59.62,323856.0,56.9996,57.2299,56.1743,57.2107,323856.0
2020-09-04 10:50:00,59.61,59.81,59.29,59.76,376448.0,57.2011,57.393,56.894,57.345,376448.0
2020-09-04 11:00:00,59.75,59.82,59.36,59.5,718673.0,57.3354,57.4026,56.9612,57.0955,718673.0
2020-09-04 11:10:00,59.49,59.9,59.44,59.77,467410.0,57.0859,57.4794,57.038,57.3546,467410.0
2020-09-04 11:20:00,59.79,59.98,59.44,59.76,474780.0,57.3738,57.5561,57.038,57.345,474780.0
2020-09-04 11:30:00,59.77,60.25,59.77,60.2,173630.0,57.3546,57.8152,57.3546,57.7672,173630.0
2020-09-04 11:40:00,60.21,60.54,60.16,60.49,389827.0,57.7768,58.0935,57.7289,58.0455,389827.0
2020-09-04 11:50:00,60.49,60.87,60.43,60.76,291530.0,58.0455,58.4102,57.9879,58.3046,291530.0
2020-09-04 12:00:00,60.75,60.92,60.61,60.89,307206.0,58.295,58.4581,58.1607,58.4294,307206.0
2020-09-04 12:10:00,60.88,61.0,60.41,60.47,303893.0,58.4198,58.5349,57.9688,58.0263,303893.0
2020-09-04 12:20:00,60.46,60.88,60.46,60.77,106005.0,58.0167,58.4198,58.0167,58.3142,106005.0
2020-09-04 12:30:00,60.78,61.01,60.69,60.9,140635.0,58.3238,58.5445,58.2374,58.439,140635.0
2020-09-04 12:40:00,60.9,61.04,60.74,60.77,131076.0,58.439,58.5733,58.2854,58.3142,131076.0
2020-09-04 12:50:00,60.78,60.86,60.61,60.86,80226.0,58.3238,58.4006,58.1607,58.4006,80226.0
2020-09-04 13:00:00,60.84,60.84,60.59,60.66,93957.0,58.3814,58.3814,58.1415,58.2087,93957.0
2020-09-04 13:10:00,60.64,60.74,60.4,60.44,104380.0,58.1895,58.2854,57.9592,57.9975,104380.0
2020-09-04 13:20:00,60.44,60.61,60.42,60.44,98036.0,57.9975,58.1607,57.9784,57.9975,98036.0
2020-09-04 13:30:00,60.43,60.58,60.19,60.54,132225.0,57.9879,58.1319,57.7576,58.0935,132225.0
2020-09-04 13:40:00,60.53,60.72,60.51,60.63,98322.0,58.0839,58.2662,58.0647,58.1799,98322.0
2020-09-04 13:50:00,60.62,60.78,60.46,60.7,86977.0,58.1703,58.3238,58.0167,58.247,86977.0
2020-09-04 14:00:00,60.69,60.8,60.53,60.66,88344.0,58.2374,58.343,58.0839,58.2087,88344.0
2020-09-04 14:10:00,60.63,60.97,60.53,60.88,202086.0,58.1799,58.5061,58.0839,58.4198,202086.0
2020-09-04 14:20:00,60.89,61.21,60.84,61.12,396024.0,58.4294,58.7364,58.3814,58.6501,396024.0
2020-09-04 14:30:00,61.13,61.27,60.99,61.09,803322.0,58.6597,58.794,58.5253,58.6213,803322.0
2020-09-04 14:40:00,61.08,61.55,61.02,61.33,428627.0,58.6117,59.0627,58.5541,58.8516,428627.0
2020-09-04 14:50:00,61.35,61.8,61.23,61.69,397582.0,58.8708,59.3026,58.7556,59.197,397582.0
2020-09-04 15:00:00,61.7,61.72,61.42,61.47,113381.0,59.2066,59.2258,58.9379,58.9859,113381.0
2020-09-04 15:10:00,61.49,61.74,61.37,61.67,111909.0,59.0051,59.245,58.89,59.1778,111909.0
2020-09-04 15:20:00,61.66,61.83,61.62,61.76,144334.0,59.1682,59.3314,59.1299,59.2642,144334.0
2020-09-04 15:30:00,61.77,61.77,61.28,61.36,208866.0,59.2738,59.2738,58.8036,58.8804,208866.0
2020-09-04 15:40:00,61.36,61.48,61.14,61.15,175878.0,58.8804,58.9955,58.6693,58.6789,175878.0
2020-09-04 15:50:00,61.14,61.27,60.94,60.95,591115.0,58.6693,58.794,58.4773,58.4869,591115.0
2020-09-08 09:30:00,57.21,57.79,56.54,56.72,1808607.0,54.8981,55.4546,54.2551,54.4279,1808607.0
2020-09-08 09:40:00,56.72,56.92,55.9,56.59,828371.0,54.4279,54.6198,53.641,54.3031,828371.0
2020-09-08 09:50:00,56.55,57.74,56.5,57.01,956376.0,54.2647,55.4067,54.2168,54.7062,956376.0
2020-09-08 10:00:00,57.03,57.21,56.71,57.11,453703.0,54.7253,54.8981,54.4183,54.8021,453703.0
2020-09-08 10:10:00,57.12,57.33,56.89,57.29,480940.0,54.8117,55.0132,54.591,54.9748,480940.0
2020-09-08 10:20:00,57.29,57.47,57.11,57.35,371890.0,54.9748,55.1476,54.8021,55.0324,371890.0
2020-09-08 10:30:00,57.35,57.35,56.8,57.18,570729.0,55.0324,55.0324,54.5046,54.8693,570729.0
2020-09-08 10:40:00,57.19,57.22,56.84,56.88,363935.0,54.8789,54.9077,54.543,54.5814,363935.0
2020-09-08 10:50:00,56.89,57.17,56.83,56.9,351079.0,54.591,54.8597,54.5334,54.6006,351079.0
2020-09-08 11:00:00,56.9,57.01,56.7,57.01,390490.0,54.6006,54.7062,54.4087,54.7062,390490.0
2020-09-08 11:10:00,57.01,57.12,56.62,56.69,423163.0,54.7062,54.8117,54.3319,54.3991,423163.0
2020-09-08 11:20:00,56.71,56.75,56.54,56.67,234990.0,54.4183,54.4567,54.2551,54.3799,234990.0
2020-09-08 11:30:00,56.67,56.71,56.4,56.49,478193.0,54.3799,54.4183,54.1208,54.2072,478193.0
2020-09-08 11:40:00,56.5,56.61,56.37,56.41,364638.0,54.2168,54.3223,54.092,54.1304,364638.0
2020-09-08 11:50:00,56.41,56.51,56.18,56.39,342564.0,54.1304,54.2264,53.9097,54.1112,342564.0
2020-09-08 12:00:00,56.39,56.6,56.34,56.38,413093.0,54.1112,54.3127,54.0632,54.1016,413093.0
2020-09-08 12:10:00,56.38,56.71,56.32,56.69,288876.0,54.1016,54.4183,54.044,54.3991,288876.0
2020-09-08 12:20:00,56.69,56.75,56.39,56.56,261019.0,54.3991,54.4567,54.1112,54.2743,261019.0
2020-09-08 12:30:00,56.55,56.73,56.51,56.64,137953.0,54.2647,54.4375,54.2264,54.3511,137953.0
2020-09-08 12:40:00,56.64,56.72,56.44,56.72,116107.0,54.3511,54.4279,54.1592,54.4279,116107.0
2020-09-08 12:50:00,56.73,56.79,56.65,56.75,92749.0,54.4375,54.495,54.3607,54.4567,92749.0
2020-09-08 13:00:00,56.75,56.79,56.43,56.44,133519.0,54.4567,54.495,54.1496,54.1592,133519.0
2020-09-08 13:10:00,56.43,56.67,56.42,56.62,160574.0,54.1496,54.3799,54.14,54.3319,160574.0
2020-09-08 13:20:00,56.61,56.62,56.4,56.42,122921.0,54.3223,54.3319,54.1208,54.14,122921.0
2020-09-08 13:30:00,56.42,56.54,56.38,56.51,130750.0,54.14,54.2551,54.1016,54.2264,130750.0
2020-09-08 13:40:00,56.51,56.71,56.48,56.7,114673.0,54.2264,54.4183,54.1976,54.4087,114673.0
2020-09-08 13:50:00,56.7,56.73,56.57,56.61,157933.0,54.4087,54.4375,54.2839,54.3223,157933.0
2020-09-08 14:00:00,56.61,56.66,56.24,56.28,151435.0,54.3223,54.3703,53.9673,54.0057,151435.0
2020-09-08 14:10:00,56.28,56.3,56.1,56.11,145219.0,54.0057,54.0248,53.8329,53.8425,145219.0
2020-09-08 14:20:00,56.12,56.21,55.9,55.92,305291.0,53.8521,53.9385,53.641,53.6602,305291.0
2020-09-08 14:30:00,55.91,55.92,55.66,55.71,247651.0,53.6506,53.6602,53.4107,53.4587,247651.0
2020-09-08 14:40:00,55.72,55.75,55.48,55.64,351039.0,53.4683,53.4971,53.238,53.3915,351039.0
2020-09-08 14:50:00,55.63,55.84,55.4,55.79,201285.0,53.3819,53.5834,53.1612,53.5355,201285.0
2020-09-08 15:00:00,55.79,55.79,55.32,55.46,221113.0,53.5355,53.5355,53.0844,53.2188,221113.0
2020-09-08 15:10:00,55.46,56.04,55.45,55.85,464017.0,53.2188,53.7754,53.2092,53.593,464017.0
2020-09-08 15:20:00,55.84,56.17,55.82,56.17,272516.0,53.5834,53.9001,53.5642,53.9001,272516.0
2020-09-08 15:30:00,56.17,56.46,56.1,56.31,742955.0,53.9001,54.1784,53.8329,54.0344,742955.0
2020-09-08 15:40:00,56.31,56.35,55.72,55.8,942273.0,54.0344,54.0728,53.4683,53.5451,942273.0
2020-09-08 15:50:00,55.8,55.81,55.6,55.65,1887539.0,53.5451,53.5546,53.3531,53.4011,1887539.0
2020-09-09 09:30:00,56.52,56.98,55.87,55.92,767994.0,54.236,54.6774,53.6122,53.6602,767994.0
2020-09-09 09:40:00,55.92,56.06,55.19,55.24,470287.0,53.6602,53.7945,52.9597,53.0077,470287.0
2020-09-09 09:50:00,55.25,55.31,54.78,54.81,536635.0,53.0173,53.0749,52.5663,52.5951,536635.0
2020-09-09 10:00:00,54.82,55.1,54.73,54.74,735318.0,52.6047,52.8733,52.5183,52.5279,735318.0
2020-09-09 10:10:00,54.75,54.97,54.71,54.83,696459.0,52.5375,52.7486,52.4991,52.6143,696459.0
2020-09-09 10:20:00,54.82,54.93,54.73,54.82,406248.0,52.6047,52.7102,52.5183,52.6047,406248.0
2020-09-09 10:30:00,54.82,54.92,54.64,54.9,304060.0,52.6047,52.7006,52.4319,52.6814,304060.0
2020-09-09 10:40:00,54.9,55.19,54.75,54.76,786805.0,52.6814,52.9597,52.5375,52.5471,786805.0
2020-09-09 10:50:00,54.75,54.82,54.51,54.69,407978.0,52.5375,52.6047,52.3072,52.4799,407978.0
2020-09-09 11:00:00,54.7,55.23,54.69,54.9,478740.0,52.4895,52.9981,52.4799,52.6814,478740.0
2020-09-09 11:10:00,54.91,55.12,54.88,55.05,263894.0,52.691,52.8925,52.6622,52.8254,263894.0
2020-09-09 11:20:00,55.05,55.27,55.04,55.27,349932.0,52.8254,53.0365,52.8158,53.0365,349932.0
2020-09-09 11:30:00,55.27,55.28,55.02,55.07,235164.0,53.0365,53.0461,52.7966,52.8446,235164.0
2020-09-09 11:40:00,55.07,55.33,54.98,55.26,201556.0,52.8446,53.094,52.7582,53.0269,201556.0
2020-09-09 11:50:00,55.26,55.28,55.14,55.27,171157.0,53.0269,53.0461,52.9117,53.0365,171157.0
2020-09-09 12:00:00,55.28,55.39,55.18,55.29,257666.0,53.0461,53.1516,52.9501,53.0557,257666.0
2020-09-09 12:10:00,55.29,55.32,55.16,55.29,338172.0,53.0557,53.0844,52.9309,53.0557,338172.0
2020-09-09 12:20:00,55.29,55.56,55.29,55.48,153735.0,53.0557,53.3148,53.0557,53.238,153735.0
2020-09-09 12:30:00,55.49,55.57,55.44,55.53,91932.0,53.2476,53.3243,53.1996,53.286,91932.0
2020-09-09 12:40:00,55.53,55.57,55.2,55.23,247443.0,53.286,53.3243,52.9693,52.9981,247443.0
2020-09-09 12:50:00,55.23,55.28,55.2,55.26,104928.0,52.9981,53.0461,52.9693,53.0269,104928.0
2020-09-09 13:00:00,55.27,55.47,55.26,55.39,144999.0,53.0365,53.2284,53.0269,53.1516,144999.0
2020-09-09 13:10:00,55.39,55.73,55.35,55.52,245654.0,53.1516,53.4779,53.1132,53.2764,245654.0
2020-09-09 13:20:00,55.52,55.54,55.35,55.37,239266.0,53.2764,53.2956,53.1132,53.1324,239266.0
2020-09-09 13:30:00,55.37,55.8,55.34,55.68,418848.0,53.1324,53.5451,53.1036,53.4299,418848.0
2020-09-09 13:40:00,55.69,55.69,55.38,55.55,157760.0,53.4395,53.4395,53.142,53.3052,157760.0
2020-09-09 13:50:00,55.54,55.67,55.44,55.48,139270.0,53.2956,53.4203,53.1996,53.238,139270.0
2020-09-09 14:00:00,55.49,55.58,55.44,55.48,188824.0,53.2476,53.3339,53.1996,53.238,188824.0
2020-09-09 14:10:00,55.49,55.63,55.47,55.5,153044.0,53.2476,53.3819,53.2284,53.2572,153044.0
2020-09-09 14:20:00,55.5,55.51,55.07,55.12,196157.0,53.2572,53.2668,52.8446,52.8925,196157.0
2020-09-09 14:30:00,55.13,55.39,55.13,55.35,98594.0,52.9021,53.1516,52.9021,53.1132,98594.0
2020-09-09 14:40:00,55.36,55.44,55.35,55.38,112898.0,53.1228,53.1996,53.1132,53.142,112898.0
2020-09-09 14:50:00,55.4,55.54,55.32,55.5,120331.0,53.1612,53.2956,53.0844,53.2572,120331.0
2020-09-09 15:00:00,55.49,55.63,55.48,55.48,152687.0,53.2476,53.3819,53.238,53.238,152687.0
2020-09-09 15:10:00,55.48,55.49,55.38,55.43,305804.0,53.238,53.2476,53.142,53.19,305804.0
2020-09-09 15:20:00,55.42,55.62,55.4,55.61,334980.0,53.1804,53.3723,53.1612,53.3627,334980.0
2020-09-09 15:30:00,55.62,55.74,55.54,55.55,201194.0,53.3723,53.4875,53.2956,53.3052,201194.0
2020-09-09 15:40:00,55.55,55.6,55.35,55.39,391810.0,53.3052,53.3531,53.1132,53.1516,391810.0
2020-09-09 15:50:00,55.4,55.45,55.08,55.19,1597175.0,53.1612,53.2092,52.8541,52.9597,1597175.0
2020-09-10 09:30:00,55.6,56.18,55.48,55.72,459668.0,53.3531,53.9097,53.238,53.4683,459668.0
2020-09-10 09:40:00,55.72,55.81,55.43,55.55,197257.0,53.4683,53.5546,53.19,53.3052,197257.0
2020-09-10 09:50:00,55.55,55.58,55.32,55.4,199172.0,53.3052,53.3339,53.0844,53.1612,199172.0
2020-09-10 10:00:00,55.41,55.65,55.37,55.51,143625.0,53.1708,53.4011,53.1324,53.2668,143625.0
2020-09-10 10:10:00,55.51,55.66,55.45,55.55,155705.0,53.2668,53.4107,53.2092,53.3052,155705.0
2020-09-10 10:20:00,55.56,55.62,55.46,55.46,116921.0,53.3148,53.3723,53.2188,53.2188,116921.0
2020-09-10 10:30:00,55.47,55.81,55.43,55.65,96961.0,53.2284,53.5546,53.19,53.4011,96961.0
2020-09-10 10:40:00,55.66,55.66,55.16,55.3,223106.0,53.4107,53.4107,52.9309,53.0653,223106.0
2020-09-10 10:50:00,55.32,55.75,55.3,55.35,253205.0,53.0844,53.4971,53.0653,53.1132,253205.0
2020-09-10 11:00:00,55.35,55.84,55.28,55.79,346656.0,53.1132,53.5834,53.0461,53.5355,346656.0
2020-09-10 11:10:00,55.79,55.85,55.64,55.82,176506.0,53.5355,53.593,53.3915,53.5642,176506.0
2020-09-10 11:20:00,55.83,56.03,55.82,56.0,205398.0,53.5738,53.7658,53.5642,53.737,205398.0
2020-09-10 11:30:00,56.01,56.18,55.97,56.14,203143.0,53.7466,53.9097,53.7082,53.8713,203143.0
2020-09-10 11:40:00,56.14,56.23,56.05,56.21,144149.0,53.8713,53.9577,53.7849,53.9385,144149.0
2020-09-10 11:50:00,56.22,56.25,55.83,55.84,172916.0,53.9481,53.9769,53.5738,53.5834,172916.0
2020-09-10 12:00:00,55.84,55.91,55.65,55.86,169659.0,53.5834,53.6506,53.4011,53.6026,169659.0
2020-09-10 12:10:00,55.85,55.99,55.75,55.78,94624.0,53.593,53.7274,53.4971,53.5259,94624.0
2020-09-10 12:20:00,55.78,55.78,55.59,55.73,75650.0,53.5259,53.5259,53.3435,53.4779,75650.0
2020-09-10 12:30:00,55.73,55.91,55.58,55.61,156616.0,53.4779,53.6506,53.3339,53.3627,156616.0
2020-09-10 12:40:00,55.61,55.74,55.57,55.72,93655.0,53.3627,53.4875,53.3243,53.4683,93655.0
2020-09-10 12:50:00,55.73,55.95,55.72,55.93,99854.0,53.4779,53.689,53.4683,53.6698,99854.0
2020-09-10 13:00:00,55.93,56.08,55.91,56.07,121248.0,53.6698,53.8137,53.6506,53.8041,121248.0
2020-09-10 13:10:00,56.07,56.19,56.01,56.19,179209.0,53.8041,53.9193,53.7466,53.9193,179209.0
2020-09-10 13:20:00,56.19,56.19,55.82,55.83,129653.0,53.9193,53.9193,53.5642,53.5738,129653.0
2020-09-10 13:30:00,55.84,55.93,55.69,55.7,94435.0,53.5834,53.6698,53.4395,53.4491,94435.0
2020-09-10 13:40:00,55.69,55.8,55.65,55.77,120063.0,53.4395,53.5451,53.4011,53.5163,120063.0
2020-09-10 13:50:00,55.77,55.86,55.66,55.75,191665.0,53.5163,53.6026,53.4107,53.4971,191665.0
2020-09-10 14:00:00,55.75,55.93,55.74,55.89,117898.0,53.4971,53.6698,53.4875,53.6314,117898.0
2020-09-10 14:10:00,55.9,55.91,55.47,55.51,211121.0,53.641,53.6506,53.2284,53.2668,211121.0
2020-09-10 14:20:00,55.51,55.57,55.03,55.04,272761.0,53.2668,53.3243,52.8062,52.8158,272761.0
2020-09-10 14:30:00,55.05,55.25,55.03,55.25,168648.0,52.8254,53.0173,52.8062,53.0173,168648.0
2020-09-10 14:40:00,55.24,55.28,54.97,55.23,270286.0,53.0077,53.0461,52.7486,52.9981,270286.0
2020-09-10 14:50:00,55.23,55.49,55.12,55.38,304386.0,52.9981,53.2476,52.8925,53.142,304386.0
2020-09-10 15:00:00,55.38,55.43,55.13,55.14,151909.0,53.142,53.19,52.9021,52.9117,151909.0
2020-09-10 15:10:00,55.14,55.3,54.99,54.99,215755.0,52.9117,53.0653,52.7678,52.7678,215755.0
2020-09-10 15:20:00,55.0,55.27,54.94,55.2,249390.0,52.7774,53.0365,52.7198,52.9693,249390.0
2020-09-10 15:30:00,55.2,55.42,55.16,55.41,378748.0,52.9693,53.1804,52.9309,53.1708,378748.0
2020-09-10 15:40:00,55.41,55.58,55.16,55.22,307220.0,53.1708,53.3339,52.9309,52.9885,307220.0
2020-09-10 15:50:00,55.21,55.4,55.02,55.11,753853.0,52.9789,53.1612,52.7966,52.8829,753853.0
2020-09-11 09:30:00,55.78,55.78,55.25,55.53,519899.0,53.5259,53.5259,53.0173,53.286,519899.0
2020-09-11 09:40:00,55.52,56.31,55.44,56.27,265425.0,53.2764,54.0344,53.1996,53.9961,265425.0
2020-09-11 09:50:00,56.27,56.29,55.54,55.58,296746.0,53.9961,54.0153,53.2956,53.3339,296746.0
2020-09-11 10:00:00,55.58,55.95,55.57,55.79,250232.0,53.3339,53.689,53.3243,53.5355,250232.0
2020-09-11 10:10:00,55.79,55.84,55.42,55.78,230791.0,53.5355,53.5834,53.1804,53.5259,230791.0
2020-09-11 10:20:00,55.79,56.0,55.78,56.0,128921.0,53.5355,53.737,53.5259,53.737,128921.0
2020-09-11 10:30:00,55.99,56.09,55.68,55.72,189861.0,53.7274,53.8233,53.4299,53.4683,189861.0
2020-09-11 10:40:00,55.7,55.92,55.65,55.88,115830.0,53.4491,53.6602,53.4011,53.6218,115830.0
2020-09-11 10:50:00,55.88,56.06,55.76,55.76,120395.0,53.6218,53.7945,53.5067,53.5067,120395.0
2020-09-11 11:00:00,55.77,56.01,55.77,55.99,118929.0,53.5163,53.7466,53.5163,53.7274,118929.0
2020-09-11 11:10:00,56.0,56.06,55.9,56.01,109122.0,53.737,53.7945,53.641,53.7466,109122.0
2020-09-11 11:20:00,56.01,56.03,55.69,55.83,248590.0,53.7466,53.7658,53.4395,53.5738,248590.0
2020-09-11 11:30:00,55.82,55.83,55.53,55.62,338697.0,53.5642,53.5738,53.286,53.3723,338697.0
2020-09-11 11:40:00,55.64,55.79,55.61,55.74,94452.0,53.3915,53.5355,53.3627,53.4875,94452.0
2020-09-11 11:50:00,55.73,55.83,55.57,55.57,85681.0,53.4779,53.5738,53.3243,53.3243,85681.0
2020-09-11 12:00:00,55.56,55.76,55.48,55.54,146155.0,53.3148,53.5067,53.238,53.2956,146155.0
2020-09-11 12:10:00,55.53,55.59,55.44,55.58,134738.0,53.286,53.3435,53.1996,53.3339,134738.0
2020-09-11 12:20:00,55.58,55.68,55.38,55.39,137084.0,53.3339,53.4299,53.142,53.1516,137084.0
2020-09-11 12:30:00,55.38,55.39,55.22,55.29,153447.0,53.142,53.1516,52.9885,53.0557,153447.0
2020-09-11 12:40:00,55.28,55.6,55.18,55.35,490354.0,53.0461,53.3531,52.9501,53.1132,490354.0
2020-09-11 12:50:00,55.36,55.46,55.15,55.2,92306.0,53.1228,53.2188,52.9213,52.9693,92306.0
2020-09-11 13:00:00,55.2,55.23,55.03,55.1,91752.0,52.9693,52.9981,52.8062,52.8733,91752.0
2020-09-11 13:10:00,55.09,55.14,54.88,55.06,145211.0,52.8637,52.9117,52.6622,52.835,145211.0
2020-09-11 13:20:00,55.09,55.1,54.79,54.85,66406.0,52.8637,52.8733,52.5759,52.6334,66406.0
2020-09-11 13:30:00,54.85,54.86,54.67,54.74,73094.0,52.6334,52.643,52.4607,52.5279,73094.0
2020-09-11 13:40:00,54.74,54.99,54.7,54.91,95404.0,52.5279,52.7678,52.4895,52.691,95404.0
2020-09-11 13:50:00,54.91,55.06,54.79,54.82,109443.0,52.691,52.835,52.5759,52.6047,109443.0
2020-09-11 14:00:00,54.84,55.09,54.76,55.05,132068.0,52.6238,52.8637,52.5471,52.8254,132068.0
2020-09-11 14:10:00,55.04,55.15,54.91,54.93,78893.0,52.8158,52.9213,52.691,52.7102,78893.0
2020-09-11 14:20:00,54.93,55.0,54.86,54.92,53819.0,52.7102,52.7774,52.643,52.7006,53819.0
2020-09-11 14:30:00,54.92,55.24,54.92,55.15,205738.0,52.7006,53.0077,52.7006,52.9213,205738.0
2020-09-11 14:40:00,55.13,55.2,55.01,55.04,105280.0,52.9021,52.9693,52.787,52.8158,105280.0
2020-09-11 14:50:00,55.04,55.1,54.92,54.93,60204.0,52.8158,52.8733,52.7006,52.7102,60204.0
2020-09-11 15:00:00,54.92,54.95,54.76,54.77,80720.0,52.7006,52.7294,52.5471,52.5567,80720.0
2020-09-11 15:10:00,54.76,54.98,54.68,54.96,104979.0,52.5471,52.7582,52.4703,52.739,104979.0
2020-09-11 15:20:00,54.94,55.13,54.89,55.09,111389.0,52.7198,52.9021,52.6718,52.8637,111389.0
2020-09-11 15:30:00,55.1,55.2,54.92,54.94,177388.0,52.8733,52.9693,52.7006,52.7198,177388.0
2020-09-11 15:40:00,54.94,55.05,54.88,54.96,203310.0,52.7198,52.8254,52.6622,52.739,203310.0
2020-09-11 15:50:00,54.96,55.06,54.85,55.0,494570.0,52.739,52.835,52.6334,52.7774,494570.0
2020-09-14 09:30:00,56.23,56.85,56.12,56.34,670849.0,53.9577,54.5526,53.8521,54.0632,670849.0
2020-09-14 09:40:00,56.34,56.86,56.34,56.84,364838.0,54.0632,54.5622,54.0632,54.543,364838.0
2020-09-14 09:50:00,56.85,56.87,56.39,56.4,281978.0,54.5526,54.5718,54.1112,54.1208,281978.0
2020-09-14 10:00:00,56.41,56.55,56.3,56.51,171340.0,54.1304,54.2647,54.0248,54.2264,171340.0
2020-09-14 10:10:00,56.51,56.68,56.39,56.67,143211.0,54.2264,54.3895,54.1112,54.3799,143211.0
2020-09-14 10:20:00,56.67,56.7,56.39,56.56,129970.0,54.3799,54.4087,54.1112,54.2743,129970.0
2020-09-14 10:30:00,56.57,56.7,56.42,56.58,133345.0,54.2839,54.4087,54.14,54.2935,133345.0
2020-09-14 10:40:00,56.57,56.71,56.52,56.7,149969.0,54.2839,54.4183,54.236,54.4087,149969.0
2020-09-14 10:50:00,56.7,56.94,56.68,56.94,171288.0,54.4087,54.639,54.3895,54.639,171288.0
2020-09-14 11:00:00,56.94,57.08,56.9,56.95,148347.0,54.639,54.7733,54.6006,54.6486,148347.0
2020-09-14 11:10:00,56.95,56.97,56.74,56.88,88326.0,54.6486,54.6678,54.4471,54.5814,88326.0
2020-09-14 11:20:00,56.89,56.96,56.82,56.93,120582.0,54.591,54.6582,54.5238,54.6294,120582.0
2020-09-14 11:30:00,56.93,56.97,56.88,56.95,130190.0,54.6294,54.6678,54.5814,54.6486,130190.0
2020-09-14 11:40:00,56.95,57.01,56.83,56.85,122520.0,54.6486,54.7062,54.5334,54.5526,122520.0
2020-09-14 11:50:00,56.86,57.09,56.82,57.08,83158.0,54.5622,54.7829,54.5238,54.7733,83158.0
2020-09-14 12:00:00,57.07,57.12,56.8,56.87,134318.0,54.7637,54.8117,54.5046,54.5718,134318.0
2020-09-14 12:10:00,56.87,56.99,56.83,56.86,186016.0,54.5718,54.687,54.5334,54.5622,186016.0
2020-09-14 12:20:00,56.86,56.93,56.8,56.84,51308.0,54.5622,54.6294,54.5046,54.543,51308.0
2020-09-14 12:30:00,56.85,56.96,56.78,56.92,89126.0,54.5526,54.6582,54.4854,54.6198,89126.0
2020-09-14 12:40:00,56.92,57.07,56.91,56.99,60674.0,54.6198,54.7637,54.6102,54.687,60674.0
2020-09-14 12:50:00,57.0,57.04,56.94,57.0,48477.0,54.6966,54.7349,54.639,54.6966,48477.0
2020-09-14 13:00:00,57.0,57.05,56.86,56.9,65446.0,54.6966,54.7445,54.5622,54.6006,65446.0
2020-09-14 13:10:00,56.9,56.92,56.68,56.7,109769.0,54.6006,54.6198,54.3895,54.4087,109769.0
2020-09-14 13:20:00,56.71,56.71,56.58,56.64,59425.0,54.4183,54.4183,54.2935,54.3511,59425.0
2020-09-14 13:30:00,56.64,56.66,56.5,56.6,81782.0,54.3511,54.3703,54.2168,54.3127,81782.0
2020-09-14 13:40:00,56.59,56.7,56.55,56.68,47894.0,54.3031,54.4087,54.2647,54.3895,47894.0
2020-09-14 13:50:00,56.69,56.84,56.67,56.77,69586.0,54.3991,54.543,54.3799,54.4759,69586.0
2020-09-14 14:00:00,56.76,56.88,56.63,56.86,103871.0,54.4663,54.5814,54.3415,54.5622,103871.0
2020-09-14 14:10:00,56.87,56.88,56.79,56.86,63987.0,54.5718,54.5814,54.495,54.5622,63987.0
2020-09-14 14:20:00,56.86,56.95,56.72,56.77,105150.0,54.5622,54.6486,54.4279,54.4759,105150.0
2020-09-14 14:30:00,56.77,56.85,56.67,56.7,69282.0,54.4759,54.5526,54.3799,54.4087,69282.0
2020-09-14 14:40:00,56.71,56.74,56.56,56.61,96127.0,54.4183,54.4471,54.2743,54.3223,96127.0
2020-09-14 14:50:00,56.61,56.77,56.52,56.77,104727.0,54.3223,54.4759,54.236,54.4759,104727.0
2020-09-14 15:00:00,56.77,56.79,56.64,56.73,99729.0,54.4759,54.495,54.3511,54.4375,99729.0
2020-09-14 15:10:00,56.72,56.77,56.6,56.74,93909.0,54.4279,54.4759,54.3127,54.4471,93909.0
2020-09-14 15:20:00,56.73,56.74,56.57,56.65,137891.0,54.4375,54.4471,54.2839,54.3607,137891.0
2020-09-14 15:30:00,56.65,56.72,56.58,56.7,166830.0,54.3607,54.4279,54.2935,54.4087,166830.0
2020-09-14 15:40:00,56.7,56.76,56.67,56.72,353759.0,54.4087,54.4663,54.3799,54.4279,353759.0
2020-09-14 15:50:00,56.72,56.72,56.41,56.45,902158.0,54.4279,54.4279,54.1304,54.1688,902158.0
2020-09-15 09:30:00,57.24,57.42,56.83,56.98,227121.0,54.9269,55.0996,54.5334,54.6774,227121.0
2020-09-15 09:40:00,56.98,56.98,56.57,56.6,218727.0,54.6774,54.6774,54.2839,54.3127,218727.0
2020-09-15 09:50:00,56.59,56.77,56.51,56.53,197090.0,54.3031,54.4759,54.2264,54.2456,197090.0
2020-09-15 10:00:00,56.52,56.73,56.48,56.72,133787.0,54.236,54.4375,54.1976,54.4279,133787.0
2020-09-15 10:10:00,56.71,56.81,56.68,56.74,129781.0,54.4183,54.5142,54.3895,54.4471,129781.0
2020-09-15 10:20:00,56.73,56.93,56.65,56.88,121732.0,54.4375,54.6294,54.3607,54.5814,121732.0
2020-09-15 10:30:00,56.88,57.08,56.87,57.0,128904.0,54.5814,54.7733,54.5718,54.6966,128904.0
2020-09-15 10:40:00,57.0,57.17,56.95,57.17,121427.0,54.6966,54.8597,54.6486,54.8597,121427.0
2020-09-15 10:50:00,57.18,57.24,57.13,57.23,95733.0,54.8693,54.9269,54.8213,54.9173,95733.0
2020-09-15 11:00:00,57.22,57.53,57.22,57.3,166571.0,54.9077,55.2051,54.9077,54.9844,166571.0
2020-09-15 11:10:00,57.3,57.45,57.3,57.44,73284.0,54.9844,55.1284,54.9844,55.1188,73284.0
2020-09-15 11:20:00,57.43,57.43,57.31,57.4,52809.0,55.1092,55.1092,54.994,55.0804,52809.0
2020-09-15 11:30:00,57.41,57.48,57.3,57.43,50626.0,55.09,55.1572,54.9844,55.1092,50626.0
2020-09-15 11:40:00,57.43,57.45,57.23,57.3,109240.0,55.1092,55.1284,54.9173,54.9844,109240.0
2020-09-15 11:50:00,57.3,57.3,57.13,57.25,95902.0,54.9844,54.9844,54.8213,54.9365,95902.0
2020-09-15 12:00:00,57.25,57.39,57.25,57.36,77832.0,54.9365,55.0708,54.9365,55.042,77832.0
2020-09-15 12:10:00,57.36,57.38,57.3,57.36,74103.0,55.042,55.0612,54.9844,55.042,74103.0
2020-09-15 12:20:00,57.36,57.45,57.29,57.4,61792.0,55.042,55.1284,54.9748,55.0804,61792.0
2020-09-15 12:30:00,57.39,57.42,57.34,57.39,47107.0,55.0708,55.0996,55.0228,55.0708,47107.0
2020-09-15 12:40:00,57.39,57.56,57.39,57.51,75160.0,55.0708,55.2339,55.0708,55.1859,75160.0
2020-09-15 12:50:00,57.5,57.8,57.46,57.8,436161.0,55.1764,55.4642,55.138,55.4642,436161.0
2020-09-15 13:00:00,57.79,57.88,57.63,57.63,284575.0,55.4546,55.541,55.3011,55.3011,284575.0
2020-09-15 13:10:00,57.64,57.69,57.56,57.6,101364.0,55.3107,55.3587,55.2339,55.2723,101364.0
2020-09-15 13:20:00,57.61,57.62,57.49,57.5,80736.0,55.2819,55.2915,55.1668,55.1764,80736.0
2020-09-15 13:30:00,57.5,57.55,57.48,57.48,67495.0,55.1764,55.2243,55.1572,55.1572,67495.0
2020-09-15 13:40:00,57.49,57.6,57.49,57.59,52237.0,55.1668,55.2723,55.1668,55.2627,52237.0
2020-09-15 13:50:00,57.58,57.62,57.49,57.51,66034.0,55.2531,55.2915,55.1668,55.1859,66034.0
2020-09-15 14:00:00,57.5,57.56,57.4,57.44,175215.0,55.1764,55.2339,55.0804,55.1188,175215.0
2020-09-15 14:10:00,57.45,57.55,57.42,57.43,158937.0,55.1284,55.2243,55.0996,55.1092,158937.0
2020-09-15 14:20:00,57.43,57.49,57.24,57.49,208852.0,55.1092,55.1668,54.9269,55.1668,208852.0
2020-09-15 14:30:00,57.48,57.48,57.29,57.43,87075.0,55.1572,55.1572,54.9748,55.1092,87075.0
2020-09-15 14:40:00,57.45,57.46,57.31,57.35,89707.0,55.1284,55.138,54.994,55.0324,89707.0
2020-09-15 14:50:00,57.35,57.38,57.24,57.28,120164.0,55.0324,55.0612,54.9269,54.9652,120164.0
2020-09-15 15:00:00,57.28,57.37,57.16,57.19,110107.0,54.9652,55.0516,54.8501,54.8789,110107.0
2020-09-15 15:10:00,57.19,57.25,57.16,57.2,63480.0,54.8789,54.9365,54.8501,54.8885,63480.0
2020-09-15 15:20:00,57.2,57.21,57.1,57.16,79543.0,54.8885,54.8981,54.7925,54.8501,79543.0
2020-09-15 15:30:00,57.16,57.17,56.95,57.03,114816.0,54.8501,54.8597,54.6486,54.7253,114816.0
2020-09-15 15:40:00,57.03,57.18,56.98,57.18,182358.0,54.7253,54.8693,54.6774,54.8693,182358.0
2020-09-15 15:50:00,57.17,57.31,57.12,57.2,620485.0,54.8597,54.994,54.8117,54.8885,620485.0
2020-09-16 09:30:00,57.46,57.77,57.25,57.66,345472.0,55.138,55.4354,54.9365,55.3299,345472.0
2020-09-16 09:40:00,57.66,57.9,57.48,57.85,287482.0,55.3299,55.5602,55.1572,55.5122,287482.0
2020-09-16 09:50:00,57.86,57.94,57.62,57.81,192607.0,55.5218,55.5986,55.2915,55.4738,192607.0
2020-09-16 10:00:00,57.8,58.03,57.63,58.0,156147.0,55.4642,55.6849,55.3011,55.6561,156147.0
2020-09-16 10:10:00,58.0,58.2,57.91,57.97,163249.0,55.6561,55.8481,55.5698,55.6274,163249.0
2020-09-16 10:20:00,57.97,58.04,57.89,57.96,123419.0,55.6274,55.6945,55.5506,55.6178,123419.0
2020-09-16 10:30:00,57.96,57.98,57.75,57.88,202699.0,55.6178,55.637,55.4162,55.541,202699.0
2020-09-16 10:40:00,57.88,57.98,57.7,57.81,137046.0,55.541,55.637,55.3683,55.4738,137046.0
2020-09-16 10:50:00,57.82,57.87,57.75,57.8,75587.0,55.4834,55.5314,55.4162,55.4642,75587.0
2020-09-16 11:00:00,57.8,58.0,57.75,57.99,62388.0,55.4642,55.6561,55.4162,55.6466,62388.0
2020-09-16 11:10:00,57.99,58.06,57.89,58.01,78637.0,55.6466,55.7137,55.5506,55.6657,78637.0
2020-09-16 11:20:00,58.01,58.09,57.92,58.03,124535.0,55.6657,55.7425,55.5794,55.6849,124535.0
2020-09-16 11:30:00,58.04,58.04,57.93,57.97,46237.0,55.6945,55.6945,55.589,55.6274,46237.0
2020-09-16 11:40:00,57.98,58.05,57.93,57.94,91566.0,55.637,55.7041,55.589,55.5986,91566.0
2020-09-16 11:50:00,57.95,57.95,57.75,57.76,112189.0,55.6082,55.6082,55.4162,55.4258,112189.0
2020-09-16 12:00:00,57.76,57.89,57.76,57.83,37725.0,55.4258,55.5506,55.4258,55.493,37725.0
2020-09-16 12:10:00,57.83,57.85,57.62,57.62,226440.0,55.493,55.5122,55.2915,55.2915,226440.0
2020-09-16 12:20:00,57.62,57.67,57.44,57.47,110991.0,55.2915,55.3395,55.1188,55.1476,110991.0
2020-09-16 12:30:00,57.48,57.49,57.24,57.31,259045.0,55.1572,55.1668,54.9269,54.994,259045.0
2020-09-16 12:40:00,57.31,57.34,57.17,57.2,102100.0,54.994,55.0228,54.8597,54.8885,102100.0
2020-09-16 12:50:00,57.2,57.27,57.11,57.16,164101.0,54.8885,54.9556,54.8021,54.8501,164101.0
2020-09-16 13:00:00,57.15,57.33,57.1,57.2,61149.0,54.8405,55.0132,54.7925,54.8885,61149.0
2020-09-16 13:10:00,57.21,57.29,57.12,57.26,75889.0,54.8981,54.9748,54.8117,54.9461,75889.0
2020-09-16 13:20:00,57.25,57.25,56.95,57.01,191241.0,54.9365,54.9365,54.6486,54.7062,191241.0
2020-09-16 13:30:00,57.02,57.02,56.89,57.0,136682.0,54.7157,54.7157,54.591,54.6966,136682.0
2020-09-16 13:40:00,56.99,57.02,56.86,56.99,110429.0,54.687,54.7157,54.5622,54.687,110429.0
2020-09-16 13:50:00,56.98,57.18,56.95,57.18,73292.0,54.6774,54.8693,54.6486,54.8693,73292.0
2020-09-16 14:00:00,57.14,57.28,56.96,57.05,117616.0,54.8309,54.9652,54.6582,54.7445,117616.0
2020-09-16 14:10:00,57.05,57.38,57.03,57.28,88328.0,54.7445,55.0612,54.7253,54.9652,88328.0
2020-09-16 14:20:00,57.29,57.32,57.16,57.21,100543.0,54.9748,55.0036,54.8501,54.8981,100543.0
2020-09-16 14:30:00,57.21,57.4,57.18,57.37,152365.0,54.8981,55.0804,54.8693,55.0516,152365.0
2020-09-16 14:40:00,57.37,57.38,57.09,57.18,138596.0,55.0516,55.0612,54.7829,54.8693,138596.0
2020-09-16 14:50:00,57.17,57.17,56.88,57.05,163777.0,54.8597,54.8597,54.5814,54.7445,163777.0
2020-09-16 15:00:00,57.04,57.12,56.88,56.9,109777.0,54.7349,54.8117,54.5814,54.6006,109777.0
2020-09-16 15:10:00,56.92,56.95,56.67,56.86,157000.0,54.6198,54.6486,54.3799,54.5622,157000.0
2020-09-16 15:20:00,56.86,56.91,56.55,56.62,147149.0,54.5622,54.6102,54.2647,54.3319,147149.0
2020-09-16 15:30:00,56.62,56.66,56.39,56.5,210246.0,54.3319,54.3703,54.1112,54.2168,210246.0
2020-09-16 15:40:00,56.5,56.69,56.42,56.58,259787.0,54.2168,54.3991,54.14,54.2935,259787.0
2020-09-16 15:50:00,56.59,56.68,56.38,56.44,512985.0,54.3031,54.3895,54.1016,54.1592,512985.0
2020-09-17 09:30:00,54.89,55.61,54.69,55.5,359458.0,52.6718,53.3627,52.4799,53.2572,359458.0
2020-09-17 09:40:00,55.49,55.78,55.49,55.67,169032.0,53.2476,53.5259,53.2476,53.4203,169032.0
2020-09-17 09:50:00,55.68,55.96,55.68,55.8,142017.0,53.4299,53.6986,53.4299,53.5451,142017.0
2020-09-17 10:00:00,55.8,55.99,55.63,55.92,130940.0,53.5451,53.7274,53.3819,53.6602,130940.0
2020-09-17 10:10:00,55.94,56.06,55.76,55.91,107599.0,53.6794,53.7945,53.5067,53.6506,107599.0
2020-09-17 10:20:00,55.91,56.16,55.68,55.91,148898.0,53.6506,53.8905,53.4299,53.6506,148898.0
2020-09-17 10:30:00,55.92,56.24,55.88,56.22,98726.0,53.6602,53.9673,53.6218,53.9481,98726.0
2020-09-17 10:40:00,56.21,56.4,56.17,56.36,78076.0,53.9385,54.1208,53.9001,54.0824,78076.0
2020-09-17 10:50:00,56.37,56.4,56.19,56.22,62893.0,54.092,54.1208,53.9193,53.9481,62893.0
2020-09-17 11:00:00,56.21,56.47,56.21,56.4,73595.0,53.9385,54.188,53.9385,54.1208,73595.0
2020-09-17 11:10:00,56.4,56.63,56.37,56.47,78928.0,54.1208,54.3415,54.092,54.188,78928.0
2020-09-17 11:20:00,56.49,56.5,56.23,56.35,70575.0,54.2072,54.2168,53.9577,54.0728,70575.0
2020-09-17 11:30:00,56.34,56.51,56.2,56.28,99387.0,54.0632,54.2264,53.9289,54.0057,99387.0
2020-09-17 11:40:00,56.3,56.37,55.99,56.02,102018.0,54.0248,54.092,53.7274,53.7562,102018.0
2020-09-17 11:50:00,56.04,56.05,55.88,55.96,102565.0,53.7754,53.7849,53.6218,53.6986,102565.0
2020-09-17 12:00:00,55.95,56.14,55.92,55.95,89162.0,53.689,53.8713,53.6602,53.689,89162.0
2020-09-17 12:10:00,55.97,55.99,55.61,55.68,174897.0,53.7082,53.7274,53.3627,53.4299,174897.0
2020-09-17 12:20:00,55.65,55.75,55.54,55.61,109407.0,53.4011,53.4971,53.2956,53.3627,109407.0
2020-09-17 12:30:00,55.62,55.72,55.5,55.59,198827.0,53.3723,53.4683,53.2572,53.3435,198827.0
2020-09-17 12:40:00,55.59,55.67,55.47,55.54,227054.0,53.3435,53.4203,53.2284,53.2956,227054.0
2020-09-17 12:50:00,55.56,55.76,55.5,55.73,239231.0,53.3148,53.5067,53.2572,53.4779,239231.0
2020-09-17 13:00:00,55.72,56.0,55.69,55.95,190270.0,53.4683,53.737,53.4395,53.689,190270.0
2020-09-17 13:10:00,55.97,55.99,55.81,55.85,66103.0,53.7082,53.7274,53.5546,53.593,66103.0
2020-09-17 13:20:00,55.86,55.95,55.83,55.95,75734.0,53.6026,53.689,53.5738,53.689,75734.0
2020-09-17 13:30:00,55.96,56.09,55.92,56.05,87333.0,53.6986,53.8233,53.6602,53.7849,87333.0
2020-09-17 13:40:00,56.05,56.25,56.02,56.23,59055.0,53.7849,53.9769,53.7562,53.9577,59055.0
2020-09-17 13:50:00,56.23,56.34,56.12,56.13,76245.0,53.9577,54.0632,53.8521,53.8617,76245.0
2020-09-17 14:00:00,56.13,56.32,56.12,56.24,52820.0,53.8617,54.044,53.8521,53.9673,52820.0
2020-09-17 14:10:00,56.26,56.35,56.21,56.32,62882.0,53.9865,54.0728,53.9385,54.044,62882.0
2020-09-17 14:20:00,56.31,56.33,56.01,56.02,85108.0,54.0344,54.0536,53.7466,53.7562,85108.0
2020-09-17 14:30:00,56.01,56.06,55.97,56.02,78550.0,53.7466,53.7945,53.7082,53.7562,78550.0
2020-09-17 14:40:00,56.03,56.25,55.99,56.22,80097.0,53.7658,53.9769,53.7274,53.9481,80097.0
2020-09-17 14:50:00,56.22,56.31,56.14,56.27,127356.0,53.9481,54.0344,53.8713,53.9961,127356.0
2020-09-17 15:00:00,56.28,56.31,56.04,56.14,118999.0,54.0057,54.0344,53.7754,53.8713,118999.0
2020-09-17 15:10:00,56.15,56.39,56.15,56.25,79175.0,53.8809,54.1112,53.8809,53.9769,79175.0
2020-09-17 15:20:00,56.25,56.38,56.16,56.21,112701.0,53.9769,54.1016,53.8905,53.9385,112701.0
2020-09-17 15:30:00,56.21,56.37,56.2,56.32,383747.0,53.9385,54.092,53.9289,54.044,383747.0
2020-09-17 15:40:00,56.34,56.35,56.14,56.27,115943.0,54.0632,54.0728,53.8713,53.9961,115943.0
2020-09-17 15:50:00,56.25,56.34,56.13,56.33,428550.0,53.9769,54.0632,53.8617,54.0536,428550.0
2020-09-18 09:30:00,56.76,56.8,56.15,56.66,1347930.0,54.4663,54.5046,53.8809,54.3703,1347930.0
2020-09-18 09:40:00,56.63,56.63,56.16,56.22,159545.0,54.3415,54.3415,53.8905,53.9481,159545.0
2020-09-18 09:50:00,56.22,56.26,55.95,56.26,174325.0,53.9481,53.9865,53.689,53.9865,174325.0
2020-09-18 10:00:00,56.26,56.31,56.13,56.22,143813.0,53.9865,54.0344,53.8617,53.9481,143813.0
2020-09-18 10:10:00,56.19,56.19,56.03,56.09,152100.0,53.9193,53.9193,53.7658,53.8233,152100.0
2020-09-18 10:20:00,56.1,56.18,55.94,55.95,150276.0,53.8329,53.9097,53.6794,53.689,150276.0
2020-09-18 10:30:00,55.97,56.21,55.85,56.09,227888.0,53.7082,53.9385,53.593,53.8233,227888.0
2020-09-18 10:40:00,56.1,56.23,55.97,55.97,150669.0,53.8329,53.9577,53.7082,53.7082,150669.0
2020-09-18 10:50:00,55.97,55.98,55.75,55.78,128820.0,53.7082,53.7178,53.4971,53.5259,128820.0
2020-09-18 11:00:00,55.79,56.07,55.76,56.06,112415.0,53.5355,53.8041,53.5067,53.7945,112415.0
2020-09-18 11:10:00,56.06,56.06,55.79,55.8,219708.0,53.7945,53.7945,53.5355,53.5451,219708.0
2020-09-18 11:20:00,55.82,56.05,55.81,55.97,100413.0,53.5642,53.7849,53.5546,53.7082,100413.0
2020-09-18 11:30:00,55.96,55.96,55.75,55.82,133098.0,53.6986,53.6986,53.4971,53.5642,133098.0
2020-09-18 11:40:00,55.84,55.91,55.66,55.87,76198.0,53.5834,53.6506,53.4107,53.6122,76198.0
2020-09-18 11:50:00,55.87,55.96,55.78,55.9,73327.0,53.6122,53.6986,53.5259,53.641,73327.0
2020-09-18 12:00:00,55.89,56.03,55.85,56.01,60806.0,53.6314,53.7658,53.593,53.7466,60806.0
2020-09-18 12:10:00,56.0,56.06,55.82,55.91,118116.0,53.737,53.7945,53.5642,53.6506,118116.0
2020-09-18 12:20:00,55.92,55.92,55.8,55.88,78833.0,53.6602,53.6602,53.5451,53.6218,78833.0
2020-09-18 12:30:00,55.89,55.89,55.62,55.66,125179.0,53.6314,53.6314,53.3723,53.4107,125179.0
2020-09-18 12:40:00,55.66,55.68,55.49,55.49,115968.0,53.4107,53.4299,53.2476,53.2476,115968.0
2020-09-18 12:50:00,55.49,55.6,55.42,55.56,114407.0,53.2476,53.3531,53.1804,53.3148,114407.0
2020-09-18 13:00:00,55.56,55.69,55.55,55.62,182321.0,53.3148,53.4395,53.3052,53.3723,182321.0
2020-09-18 13:10:00,55.62,55.79,55.6,55.7,116428.0,53.3723,53.5355,53.3531,53.4491,116428.0
2020-09-18 13:20:00,55.7,55.73,55.38,55.38,165785.0,53.4491,53.4779,53.142,53.142,165785.0
2020-09-18 13:30:00,55.38,55.51,55.19,55.4,140043.0,53.142,53.2668,52.9597,53.1612,140043.0
2020-09-18 13:40:00,55.4,55.47,55.28,55.47,100358.0,53.1612,53.2284,53.0461,53.2284,100358.0
2020-09-18 13:50:00,55.47,55.66,55.43,55.62,52143.0,53.2284,53.4107,53.19,53.3723,52143.0
2020-09-18 14:00:00,55.62,55.77,55.49,55.72,81980.0,53.3723,53.5163,53.2476,53.4683,81980.0
2020-09-18 14:10:00,55.71,55.84,55.65,55.67,68219.0,53.4587,53.5834,53.4011,53.4203,68219.0
2020-09-18 14:20:00,55.67,55.94,55.67,55.9,89856.0,53.4203,53.6794,53.4203,53.641,89856.0
2020-09-18 14:30:00,55.9,56.0,55.84,55.98,87232.0,53.641,53.737,53.5834,53.7178,87232.0
2020-09-18 14:40:00,56.0,56.01,55.81,56.01,73159.0,53.737,53.7466,53.5546,53.7466,73159.0
2020-09-18 14:50:00,56.0,56.06,55.89,56.05,81814.0,53.737,53.7945,53.6314,53.7849,81814.0
2020-09-18 15:00:00,56.06,56.18,55.95,56.16,92150.0,53.7945,53.9097,53.689,53.8905,92150.0
2020-09-18 15:10:00,56.16,56.23,56.07,56.1,100128.0,53.8905,53.9577,53.8041,53.8329,100128.0
2020-09-18 15:20:00,56.11,56.29,56.01,56.28,136360.0,53.8425,54.0153,53.7466,54.0057,136360.0
2020-09-18 15:30:00,56.29,56.4,56.17,56.18,151426.0,54.0153,54.1208,53.9001,53.9097,151426.0
2020-09-18 15:40:00,56.17,56.18,56.02,56.05,312856.0,53.9001,53.9097,53.7562,53.7849,312856.0
2020-09-18 15:50:00,56.04,56.44,56.03,56.16,1141234.0,53.7754,54.1592,53.7658,53.8905,1141234.0
2020-09-21 09:30:00,55.22,55.43,54.52,54.53,357597.0,52.9885,53.19,52.3168,52.3264,357597.0
2020-09-21 09:40:00,54.52,55.01,54.15,54.96,412690.0,52.3168,52.787,51.9617,52.739,412690.0
2020-09-21 09:50:00,55.0,55.17,54.83,55.1,220795.0,52.7774,52.9405,52.6143,52.8733,220795.0
2020-09-21 10:00:00,55.1,55.77,55.06,55.67,297768.0,52.8733,53.5163,52.835,53.4203,297768.0
2020-09-21 10:10:00,55.66,55.79,55.47,55.55,255307.0,53.4107,53.5355,53.2284,53.3052,255307.0
2020-09-21 10:20:00,55.53,55.6,55.28,55.4,263542.0,53.286,53.3531,53.0461,53.1612,263542.0
2020-09-21 10:30:00,55.38,55.62,55.35,55.59,245241.0,53.142,53.3723,53.1132,53.3435,245241.0
2020-09-21 10:40:00,55.59,55.73,55.41,55.72,154046.0,53.3435,53.4779,53.1708,53.4683,154046.0
2020-09-21 10:50:00,55.72,55.97,55.63,55.86,169741.0,53.4683,53.7082,53.3819,53.6026,169741.0
2020-09-21 11:00:00,55.86,56.18,55.83,56.14,125253.0,53.6026,53.9097,53.5738,53.8713,125253.0
2020-09-21 11:10:00,56.12,56.12,55.75,55.83,110827.0,53.8521,53.8521,53.4971,53.5738,110827.0
2020-09-21 11:20:00,55.83,55.92,55.66,55.91,154656.0,53.5738,53.6602,53.4107,53.6506,154656.0
2020-09-21 11:30:00,55.91,56.16,55.87,56.1,130154.0,53.6506,53.8905,53.6122,53.8329,130154.0
2020-09-21 11:40:00,56.11,56.37,56.06,56.36,86469.0,53.8425,54.092,53.7945,54.0824,86469.0
2020-09-21 11:50:00,56.35,56.8,56.34,56.78,241873.0,54.0728,54.5046,54.0632,54.4854,241873.0
2020-09-21 12:00:00,56.79,56.89,56.71,56.78,156396.0,54.495,54.591,54.4183,54.4854,156396.0
2020-09-21 12:10:00,56.78,56.88,56.7,56.8,124451.0,54.4854,54.5814,54.4087,54.5046,124451.0
2020-09-21 12:20:00,56.81,57.01,56.71,56.94,90914.0,54.5142,54.7062,54.4183,54.639,90914.0
2020-09-21 12:30:00,56.93,57.01,56.9,56.98,112122.0,54.6294,54.7062,54.6006,54.6774,112122.0
2020-09-21 12:40:00,56.99,57.07,56.83,56.89,135845.0,54.687,54.7637,54.5334,54.591,135845.0
2020-09-21 12:50:00,56.89,56.9,56.66,56.7,108045.0,54.591,54.6006,54.3703,54.4087,108045.0
2020-09-21 13:00:00,56.71,56.78,56.62,56.74,71317.0,54.4183,54.4854,54.3319,54.4471,71317.0
2020-09-21 13:10:00,56.76,56.96,56.74,56.85,75230.0,54.4663,54.6582,54.4471,54.5526,75230.0
2020-09-21 13:20:00,56.85,56.97,56.81,56.85,72862.0,54.5526,54.6678,54.5142,54.5526,72862.0
2020-09-21 13:30:00,56.86,56.99,56.81,56.96,64226.0,54.5622,54.687,54.5142,54.6582,64226.0
2020-09-21 13:40:00,56.96,56.97,56.77,56.81,74237.0,54.6582,54.6678,54.4759,54.5142,74237.0
2020-09-21 13:50:00,56.81,56.85,56.66,56.73,69615.0,54.5142,54.5526,54.3703,54.4375,69615.0
2020-09-21 14:00:00,56.73,56.79,56.65,56.69,81292.0,54.4375,54.495,54.3607,54.3991,81292.0
2020-09-21 14:10:00,56.69,56.71,56.55,56.58,68047.0,54.3991,54.4183,54.2647,54.2935,68047.0
2020-09-21 14:20:00,56.58,56.7,56.56,56.67,67964.0,54.2935,54.4087,54.2743,54.3799,67964.0
2020-09-21 14:30:00,56.63,56.64,56.49,56.52,118559.0,54.3415,54.3511,54.2072,54.236,118559.0
2020-09-21 14:40:00,56.53,56.54,56.44,56.49,67097.0,54.2456,54.2551,54.1592,54.2072,67097.0
2020-09-21 14:50:00,56.48,56.64,56.48,56.57,54003.0,54.1976,54.3511,54.1976,54.2839,54003.0
2020-09-21 15:00:00,56.57,56.83,56.55,56.81,73713.0,54.2839,54.5334,54.2647,54.5142,73713.0
2020-09-21 15:10:00,56.83,56.94,56.8,56.89,112967.0,54.5334,54.639,54.5046,54.591,112967.0
2020-09-21 15:20:00,56.9,57.04,56.85,56.95,155308.0,54.6006,54.7349,54.5526,54.6486,155308.0
2020-09-21 15:30:00,56.95,57.01,56.86,56.91,117871.0,54.6486,54.7062,54.5622,54.6102,117871.0
2020-09-21 15:40:00,56.93,57.0,56.8,56.8,186283.0,54.6294,54.6966,54.5046,54.5046,186283.0
2020-09-21 15:50:00,56.79,57.36,56.79,57.33,753027.0,54.495,55.042,54.495,55.0132,753027.0
2020-09-22 09:30:00,57.93,57.99,57.32,57.4,429091.0,55.589,55.6466,55.0036,55.0804,429091.0
2020-09-22 09:40:00,57.38,57.5,57.0,57.12,476576.0,55.0612,55.1764,54.6966,54.8117,476576.0
2020-09-22 09:50:00,57.13,57.13,56.82,56.83,190950.0,54.8213,54.8213,54.5238,54.5334,190950.0
2020-09-22 10:00:00,56.82,57.17,56.77,57.08,175382.0,54.5238,54.8597,54.4759,54.7733,175382.0
2020-09-22 10:10:00,57.09,57.29,57.04,57.07,126422.0,54.7829,54.9748,54.7349,54.7637,126422.0
2020-09-22 10:20:00,57.07,57.32,56.94,57.27,162534.0,54.7637,55.0036,54.639,54.9556,162534.0
2020-09-22 10:30:00,57.28,57.34,57.06,57.12,131294.0,54.9652,55.0228,54.7541,54.8117,131294.0
2020-09-22 10:40:00,57.12,57.21,56.76,56.77,156029.0,54.8117,54.8981,54.4663,54.4759,156029.0
2020-09-22 10:50:00,56.78,57.05,56.75,56.75,242057.0,54.4854,54.7445,54.4567,54.4567,242057.0
2020-09-22 11:00:00,56.76,56.93,56.76,56.87,215225.0,54.4663,54.6294,54.4663,54.5718,215225.0
2020-09-22 11:10:00,56.87,57.08,56.83,57.05,152450.0,54.5718,54.7733,54.5334,54.7445,152450.0
2020-09-22 11:20:00,57.06,57.13,56.97,56.97,72013.0,54.7541,54.8213,54.6678,54.6678,72013.0
2020-09-22 11:30:00,56.98,57.01,56.71,56.99,110620.0,54.6774,54.7062,54.4183,54.687,110620.0
2020-09-22 11:40:00,56.98,57.07,56.94,57.05,69939.0,54.6774,54.7637,54.639,54.7445,69939.0
2020-09-22 11:50:00,57.04,57.2,56.99,57.19,98523.0,54.7349,54.8885,54.687,54.8789,98523.0
2020-09-22 12:00:00,57.2,57.34,57.19,57.3,72612.0,54.8885,55.0228,54.8789,54.9844,72612.0
2020-09-22 12:10:00,57.3,57.39,57.25,57.28,57803.0,54.9844,55.0708,54.9365,54.9652,57803.0
2020-09-22 12:20:00,57.28,57.33,57.25,57.32,60471.0,54.9652,55.0132,54.9365,55.0036,60471.0
2020-09-22 12:30:00,57.32,57.36,57.22,57.27,53252.0,55.0036,55.042,54.9077,54.9556,53252.0
2020-09-22 12:40:00,57.27,57.3,57.22,57.26,62999.0,54.9556,54.9844,54.9077,54.9461,62999.0
2020-09-22 12:50:00,57.26,57.33,57.11,57.26,123155.0,54.9461,55.0132,54.8021,54.9461,123155.0
2020-09-22 13:00:00,57.26,57.44,57.22,57.4,76013.0,54.9461,55.1188,54.9077,55.0804,76013.0
2020-09-22 13:10:00,57.4,57.63,57.38,57.59,143569.0,55.0804,55.3011,55.0612,55.2627,143569.0
2020-09-22 13:20:00,57.58,57.59,57.51,57.57,61845.0,55.2531,55.2627,55.1859,55.2435,61845.0
2020-09-22 13:30:00,57.57,57.63,57.53,57.62,63526.0,55.2435,55.3011,55.2051,55.2915,63526.0
2020-09-22 13:40:00,57.62,57.79,57.6,57.79,98003.0,55.2915,55.4546,55.2723,55.4546,98003.0
2020-09-22 13:50:00,57.8,57.81,57.75,57.76,56570.0,55.4642,55.4738,55.4162,55.4258,56570.0
2020-09-22 14:00:00,57.76,57.99,57.76,57.97,126976.0,55.4258,55.6466,55.4258,55.6274,126976.0
2020-09-22 14:10:00,57.96,58.11,57.9,58.1,112542.0,55.6178,55.7617,55.5602,55.7521,112542.0
2020-09-22 14:20:00,58.1,58.1,57.86,57.9,147015.0,55.7521,55.7521,55.5218,55.5602,147015.0
2020-09-22 14:30:00,57.91,57.94,57.77,57.77,77695.0,55.5698,55.5986,55.4354,55.4354,77695.0
2020-09-22 14:40:00,57.77,57.8,57.68,57.76,67247.0,55.4354,55.4642,55.3491,55.4258,67247.0
2020-09-22 14:50:00,57.76,57.91,57.75,57.83,79808.0,55.4258,55.5698,55.4162,55.493,79808.0
2020-09-22 15:00:00,57.82,57.89,57.77,57.83,105835.0,55.4834,55.5506,55.4354,55.493,105835.0
2020-09-22 15:10:00,57.83,57.87,57.73,57.8,106229.0,55.493,55.5314,55.3971,55.4642,106229.0
2020-09-22 15:20:00,57.8,57.91,57.76,57.89,113680.0,55.4642,55.5698,55.4258,55.5506,113680.0
2020-09-22 15:30:00,57.89,57.96,57.79,57.91,151063.0,55.5506,55.6178,55.4546,55.5698,151063.0
2020-09-22 15:40:00,57.91,58.04,57.9,58.02,161219.0,55.5698,55.6945,55.5602,55.6753,161219.0
2020-09-22 15:50:00,58.02,58.02,57.84,57.89,536133.0,55.6753,55.6753,55.5026,55.5506,536133.0
2020-09-23 09:30:00,58.07,58.54,57.97,58.36,484484.0,55.7233,56.1743,55.6274,56.0016,484484.0
2020-09-23 09:40:00,58.33,58.88,58.19,58.63,421093.0,55.9728,56.5006,55.8385,56.2607,421093.0
2020-09-23 09:50:00,58.62,58.62,58.24,58.43,183265.0,56.2511,56.2511,55.8864,56.0688,183265.0
2020-09-23 10:00:00,58.42,58.62,58.29,58.35,189591.0,56.0592,56.2511,55.9344,55.992,189591.0
2020-09-23 10:10:00,58.35,58.43,58.19,58.29,168738.0,55.992,56.0688,55.8385,55.9344,168738.0
2020-09-23 10:20:00,58.29,58.32,58.2,58.23,126317.0,55.9344,55.9632,55.8481,55.8769,126317.0
2020-09-23 10:30:00,58.23,58.3,58.01,58.05,122823.0,55.8769,55.944,55.6657,55.7041,122823.0
2020-09-23 10:40:00,58.04,58.28,58.03,58.26,85649.0,55.6945,55.9248,55.6849,55.9056,85649.0
2020-09-23 10:50:00,58.26,58.55,58.2,58.38,133930.0,55.9056,56.1839,55.8481,56.0208,133930.0
2020-09-23 11:00:00,58.38,58.67,58.38,58.63,136065.0,56.0208,56.2991,56.0208,56.2607,136065.0
2020-09-23 11:10:00,58.63,58.73,58.52,58.53,135374.0,56.2607,56.3566,56.1551,56.1647,135374.0
2020-09-23 11:20:00,58.53,58.55,58.34,58.39,133837.0,56.1647,56.1839,55.9824,56.0304,133837.0
2020-09-23 11:30:00,58.36,58.48,58.26,58.4,117352.0,56.0016,56.1167,55.9056,56.04,117352.0
2020-09-23 11:40:00,58.4,58.43,58.2,58.25,98959.0,56.04,56.0688,55.8481,55.896,98959.0
2020-09-23 11:50:00,58.24,58.27,58.19,58.23,143126.0,55.8864,55.9152,55.8385,55.8769,143126.0
2020-09-23 12:00:00,58.23,58.42,58.2,58.38,113661.0,55.8769,56.0592,55.8481,56.0208,113661.0
2020-09-23 12:10:00,58.39,58.47,58.2,58.21,80698.0,56.0304,56.1072,55.8481,55.8577,80698.0
2020-09-23 12:20:00,58.21,58.33,58.14,58.3,94277.0,55.8577,55.9728,55.7905,55.944,94277.0
2020-09-23 12:30:00,58.3,58.35,58.2,58.27,130797.0,55.944,55.992,55.8481,55.9152,130797.0
2020-09-23 12:40:00,58.27,58.37,58.24,58.36,63635.0,55.9152,56.0112,55.8864,56.0016,63635.0
2020-09-23 12:50:00,58.35,58.4,58.3,58.3,45066.0,55.992,56.04,55.944,55.944,45066.0
2020-09-23 13:00:00,58.31,58.47,58.24,58.47,95893.0,55.9536,56.1072,55.8864,56.1072,95893.0
2020-09-23 13:10:00,58.47,58.5,58.4,58.47,78046.0,56.1072,56.1359,56.04,56.1072,78046.0
2020-09-23 13:20:00,58.47,58.54,58.25,58.28,110310.0,56.1072,56.1743,55.896,55.9248,110310.0
2020-09-23 13:30:00,58.28,58.38,58.22,58.23,72469.0,55.9248,56.0208,55.8673,55.8769,72469.0
2020-09-23 13:40:00,58.24,58.28,58.19,58.28,211258.0,55.8864,55.9248,55.8385,55.9248,211258.0
2020-09-23 13:50:00,58.28,58.29,58.04,58.09,115201.0,55.9248,55.9344,55.6945,55.7425,115201.0
2020-09-23 14:00:00,58.1,58.1,57.91,57.93,93419.0,55.7521,55.7521,55.5698,55.589,93419.0
2020-09-23 14:10:00,57.93,57.93,57.64,57.68,135697.0,55.589,55.589,55.3107,55.3491,135697.0
2020-09-23 14:20:00,57.68,57.82,57.64,57.73,101618.0,55.3491,55.4834,55.3107,55.3971,101618.0
2020-09-23 14:30:00,57.75,57.82,57.6,57.81,109116.0,55.4162,55.4834,55.2723,55.4738,109116.0
2020-09-23 14:40:00,57.8,57.8,57.65,57.71,94763.0,55.4642,55.4642,55.3203,55.3779,94763.0
2020-09-23 14:50:00,57.7,57.81,57.42,57.48,173876.0,55.3683,55.4738,55.0996,55.1572,173876.0
2020-09-23 15:00:00,57.49,57.59,57.3,57.41,172224.0,55.1668,55.2627,54.9844,55.09,172224.0
2020-09-23 15:10:00,57.4,57.56,57.32,57.47,413954.0,55.0804,55.2339,55.0036,55.1476,413954.0
2020-09-23 15:20:00,57.48,57.61,57.36,57.54,159141.0,55.1572,55.2819,55.042,55.2147,159141.0
2020-09-23 15:30:00,57.53,57.61,57.4,57.53,153443.0,55.2051,55.2819,55.0804,55.2051,153443.0
2020-09-23 15:40:00,57.53,57.62,57.24,57.27,225679.0,55.2051,55.2915,54.9269,54.9556,225679.0
2020-09-23 15:50:00,57.27,57.31,57.01,57.27,734520.0,54.9556,54.994,54.7062,54.9556,734520.0
2020-09-24 09:30:00,56.97,57.1,56.76,57.02,290097.0,54.6678,54.7925,54.4663,54.7157,290097.0
2020-09-24 09:40:00,57.0,57.54,56.86,57.46,207868.0,54.6966,55.2147,54.5622,55.138,207868.0
2020-09-24 09:50:00,57.45,57.59,57.28,57.4,148162.0,55.1284,55.2627,54.9652,55.0804,148162.0
2020-09-24 10:00:00,57.4,57.88,57.4,57.87,128163.0,55.0804,55.541,55.0804,55.5314,128163.0
2020-09-24 10:10:00,57.87,57.96,57.66,57.81,123718.0,55.5314,55.6178,55.3299,55.4738,123718.0
2020-09-24 10:20:00,57.79,57.79,57.6,57.75,102994.0,55.4546,55.4546,55.2723,55.4162,102994.0
2020-09-24 10:30:00,57.76,57.76,57.49,57.59,122788.0,55.4258,55.4258,55.1668,55.2627,122788.0
2020-09-24 10:40:00,57.61,57.95,57.59,57.88,114543.0,55.2819,55.6082,55.2627,55.541,114543.0
2020-09-24 10:50:00,57.86,57.99,57.71,57.84,124480.0,55.5218,55.6466,55.3779,55.5026,124480.0
2020-09-24 11:00:00,57.85,57.96,57.61,57.69,199530.0,55.5122,55.6178,55.2819,55.3587,199530.0
2020-09-24 11:10:00,57.68,57.98,57.65,57.8,80121.0,55.3491,55.637,55.3203,55.4642,80121.0
2020-09-24 11:20:00,57.8,58.04,57.76,57.86,86296.0,55.4642,55.6945,55.4258,55.5218,86296.0
2020-09-24 11:30:00,57.86,58.08,57.84,58.02,86517.0,55.5218,55.7329,55.5026,55.6753,86517.0
2020-09-24 11:40:00,58.03,58.16,57.96,58.05,88549.0,55.6849,55.8097,55.6178,55.7041,88549.0
2020-09-24 11:50:00,58.05,58.23,57.99,58.22,68998.0,55.7041,55.8769,55.6466,55.8673,68998.0
2020-09-24 12:00:00,58.21,58.44,58.18,58.28,149415.0,55.8577,56.0784,55.8289,55.9248,149415.0
2020-09-24 12:10:00,58.28,58.32,58.07,58.11,76530.0,55.9248,55.9632,55.7233,55.7617,76530.0
2020-09-24 12:20:00,58.11,58.23,58.09,58.11,63742.0,55.7617,55.8769,55.7425,55.7617,63742.0
2020-09-24 12:30:00,58.13,58.14,57.88,57.9,48140.0,55.7809,55.7905,55.541,55.5602,48140.0
2020-09-24 12:40:00,57.88,58.14,57.87,58.13,46098.0,55.541,55.7905,55.5314,55.7809,46098.0
2020-09-24 12:50:00,58.14,58.27,58.07,58.25,52242.0,55.7905,55.9152,55.7233,55.896,52242.0
2020-09-24 13:00:00,58.25,58.48,58.24,58.47,69308.0,55.896,56.1167,55.8864,56.1072,69308.0
2020-09-24 13:10:00,58.47,58.71,58.47,58.51,95455.0,56.1072,56.3375,56.1072,56.1455,95455.0
2020-09-24 13:20:00,58.51,58.65,58.49,58.64,70499.0,56.1455,56.2799,56.1263,56.2703,70499.0
2020-09-24 13:30:00,58.65,58.75,58.61,58.74,109122.0,56.2799,56.3758,56.2415,56.3662,109122.0
2020-09-24 13:40:00,58.75,58.82,58.58,58.59,90165.0,56.3758,56.443,56.2127,56.2223,90165.0
2020-09-24 13:50:00,58.59,58.61,58.39,58.42,57208.0,56.2223,56.2415,56.0304,56.0592,57208.0
2020-09-24 14:00:00,58.42,58.49,58.34,58.42,80666.0,56.0592,56.1263,55.9824,56.0592,80666.0
2020-09-24 14:10:00,58.42,58.44,58.14,58.14,72063.0,56.0592,56.0784,55.7905,55.7905,72063.0
2020-09-24 14:20:00,58.14,58.17,58.04,58.05,56646.0,55.7905,55.8193,55.6945,55.7041,56646.0
2020-09-24 14:30:00,58.07,58.22,58.04,58.21,67657.0,55.7233,55.8673,55.6945,55.8577,67657.0
2020-09-24 14:40:00,58.21,58.35,58.02,58.02,95856.0,55.8577,55.992,55.6753,55.6753,95856.0
2020-09-24 14:50:00,58.02,58.04,57.77,57.78,92842.0,55.6753,55.6945,55.4354,55.445,92842.0
2020-09-24 15:00:00,57.78,57.85,57.67,57.76,73019.0,55.445,55.5122,55.3395,55.4258,73019.0
2020-09-24 15:10:00,57.74,57.89,57.68,57.71,69171.0,55.4067,55.5506,55.3491,55.3779,69171.0
2020-09-24 15:20:00,57.71,57.73,57.45,57.56,125571.0,55.3779,55.3971,55.1284,55.2339,125571.0
2020-09-24 15:30:00,57.55,57.77,57.47,57.77,109872.0,55.2243,55.4354,55.1476,55.4354,109872.0
2020-09-24 15:40:00,57.76,57.97,57.68,57.69,188781.0,55.4258,55.6274,55.3491,55.3587,188781.0
2020-09-24 15:50:00,57.7,57.82,57.6,57.81,569756.0,55.3683,55.4834,55.2723,55.4738,569756.0
2020-09-25 09:30:00,57.5,57.69,57.04,57.07,238949.0,55.1764,55.3587,54.7349,54.7637,238949.0
2020-09-25 09:40:00,57.08,57.46,56.77,56.8,310424.0,54.7733,55.138,54.4759,54.5046,310424.0
2020-09-25 09:50:00,56.8,57.16,56.67,57.16,137950.0,54.5046,54.8501,54.3799,54.8501,137950.0
2020-09-25 10:00:00,57.17,57.18,56.89,56.98,115944.0,54.8597,54.8693,54.591,54.6774,115944.0
2020-09-25 10:10:00,56.98,57.2,56.65,57.16,130836.0,54.6774,54.8885,54.3607,54.8501,130836.0
2020-09-25 10:20:00,57.17,57.51,57.13,57.5,114067.0,54.8597,55.1859,54.8213,55.1764,114067.0
2020-09-25 10:30:00,57.51,57.66,57.47,57.66,133535.0,55.1859,55.3299,55.1476,55.3299,133535.0
2020-09-25 10:40:00,57.69,57.79,57.46,57.48,120293.0,55.3587,55.4546,55.138,55.1572,120293.0
2020-09-25 10:50:00,57.48,57.61,57.26,57.29,123201.0,55.1572,55.2819,54.9461,54.9748,123201.0
2020-09-25 11:00:00,57.3,57.38,57.04,57.14,106518.0,54.9844,55.0612,54.7349,54.8309,106518.0
2020-09-25 11:10:00,57.14,57.45,57.09,57.45,92045.0,54.8309,55.1284,54.7829,55.1284,92045.0
2020-09-25 11:20:00,57.44,57.59,57.41,57.53,252883.0,55.1188,55.2627,55.09,55.2051,252883.0
2020-09-25 11:30:00,57.54,57.59,57.4,57.44,72628.0,55.2147,55.2627,55.0804,55.1188,72628.0
2020-09-25 11:40:00,57.45,57.49,57.3,57.33,36442.0,55.1284,55.1668,54.9844,55.0132,36442.0
2020-09-25 11:50:00,57.32,57.34,57.19,57.19,58609.0,55.0036,55.0228,54.8789,54.8789,58609.0
2020-09-25 12:00:00,57.21,57.49,57.17,57.49,138616.0,54.8981,55.1668,54.8597,55.1668,138616.0
2020-09-25 12:10:00,57.49,57.74,57.47,57.7,119792.0,55.1668,55.4067,55.1476,55.3683,119792.0
2020-09-25 12:20:00,57.71,57.8,57.55,57.6,96708.0,55.3779,55.4642,55.2243,55.2723,96708.0
2020-09-25 12:30:00,57.6,57.62,57.44,57.59,41828.0,55.2723,55.2915,55.1188,55.2627,41828.0
2020-09-25 12:40:00,57.6,57.7,57.51,57.52,48530.0,55.2723,55.3683,55.1859,55.1955,48530.0
2020-09-25 12:50:00,57.52,57.73,57.52,57.72,84789.0,55.1955,55.3971,55.1955,55.3875,84789.0
2020-09-25 13:00:00,57.72,57.88,57.67,57.87,106616.0,55.3875,55.541,55.3395,55.5314,106616.0
2020-09-25 13:10:00,57.87,57.98,57.84,57.85,78635.0,55.5314,55.637,55.5026,55.5122,78635.0
2020-09-25 13:20:00,57.84,57.89,57.76,57.8,62762.0,55.5026,55.5506,55.4258,55.4642,62762.0
2020-09-25 13:30:00,57.79,57.83,57.74,57.78,34420.0,55.4546,55.493,55.4067,55.445,34420.0
2020-09-25 13:40:00,57.79,57.99,57.79,57.92,64665.0,55.4546,55.6466,55.4546,55.5794,64665.0
2020-09-25 13:50:00,57.94,57.98,57.93,57.97,47127.0,55.5986,55.637,55.589,55.6274,47127.0
2020-09-25 14:00:00,57.97,58.11,57.95,57.96,88054.0,55.6274,55.7617,55.6082,55.6178,88054.0
2020-09-25 14:10:00,57.97,57.97,57.86,57.95,59953.0,55.6274,55.6274,55.5218,55.6082,59953.0
2020-09-25 14:20:00,57.95,58.0,57.87,57.9,60388.0,55.6082,55.6561,55.5314,55.5602,60388.0
2020-09-25 14:30:00,57.89,57.9,57.75,57.87,73158.0,55.5506,55.5602,55.4162,55.5314,73158.0
2020-09-25 14:40:00,57.87,57.94,57.8,57.93,214100.0,55.5314,55.5986,55.4642,55.589,214100.0
2020-09-25 14:50:00,57.93,58.14,57.93,58.09,58829.0,55.589,55.7905,55.589,55.7425,58829.0
2020-09-25 15:00:00,58.09,58.29,58.08,58.27,67864.0,55.7425,55.9344,55.7329,55.9152,67864.0
2020-09-25 15:10:00,58.27,58.36,58.21,58.34,76671.0,55.9152,56.0016,55.8577,55.9824,76671.0
2020-09-25 15:20:00,58.33,58.38,58.24,58.3,81766.0,55.9728,56.0208,55.8864,55.944,81766.0
2020-09-25 15:30:00,58.29,58.33,58.1,58.11,81202.0,55.9344,55.9728,55.7521,55.7617,81202.0
2020-09-25 15:40:00,58.12,58.22,58.02,58.21,179165.0,55.7713,55.8673,55.6753,55.8577,179165.0
2020-09-25 15:50:00,58.21,58.36,58.06,58.22,641819.0,55.8577,56.0016,55.7137,55.8673,641819.0
2020-09-28 09:30:00,58.28,59.03,58.25,58.78,539255.0,55.9248,56.6445,55.896,56.4046,539255.0
2020-09-28 09:40:00,58.76,59.18,58.32,58.4,504306.0,56.3854,56.7885,55.9632,56.04,504306.0
2020-09-28 09:50:00,58.39,58.82,58.33,58.79,194168.0,56.0304,56.443,55.9728,56.4142,194168.0
2020-09-28 10:00:00,58.81,58.94,58.75,58.89,108337.0,56.4334,56.5582,56.3758,56.5102,108337.0
2020-09-28 10:10:00,58.88,59.54,58.88,59.51,150217.0,56.5006,57.1339,56.5006,57.1051,150217.0
2020-09-28 10:20:00,59.51,59.62,59.35,59.48,229331.0,57.1051,57.2107,56.9516,57.0763,229331.0
2020-09-28 10:30:00,59.47,59.67,59.46,59.56,144824.0,57.0667,57.2587,57.0571,57.1531,144824.0
2020-09-28 10:40:00,59.56,59.73,59.42,59.44,198443.0,57.1531,57.3162,57.0188,57.038,198443.0
2020-09-28 10:50:00,59.43,59.43,59.16,59.24,181100.0,57.0284,57.0284,56.7693,56.846,181100.0
2020-09-28 11:00:00,59.23,59.47,59.23,59.44,93884.0,56.8364,57.0667,56.8364,57.038,93884.0
2020-09-28 11:10:00,59.43,59.61,59.38,59.57,91332.0,57.0284,57.2011,56.9804,57.1627,91332.0
2020-09-28 11:20:00,59.57,59.64,59.4,59.63,101002.0,57.1627,57.2299,56.9996,57.2203,101002.0
2020-09-28 11:30:00,59.63,59.66,59.37,59.57,90301.0,57.2203,57.2491,56.9708,57.1627,90301.0
2020-09-28 11:40:00,59.56,59.56,59.22,59.29,149463.0,57.1531,57.1531,56.8268,56.894,149463.0
2020-09-28 11:50:00,59.27,59.27,59.03,59.12,145337.0,56.8748,56.8748,56.6445,56.7309,145337.0
2020-09-28 12:00:00,59.12,59.18,59.06,59.18,60398.0,56.7309,56.7885,56.6733,56.7885,60398.0
2020-09-28 12:10:00,59.17,59.21,59.0,59.06,54723.0,56.7789,56.8172,56.6157,56.6733,54723.0
2020-09-28 12:20:00,59.05,59.2,59.02,59.2,39334.0,56.6637,56.8077,56.6349,56.8077,39334.0
2020-09-28 12:30:00,59.2,59.38,59.17,59.34,50304.0,56.8077,56.9804,56.7789,56.942,50304.0
2020-09-28 12:40:00,59.34,59.47,59.31,59.46,36215.0,56.942,57.0667,56.9132,57.0571,36215.0
2020-09-28 12:50:00,59.46,59.49,59.41,59.45,54347.0,57.0571,57.0859,57.0092,57.0476,54347.0
2020-09-28 13:00:00,59.47,59.48,59.28,59.35,65378.0,57.0667,57.0763,56.8844,56.9516,65378.0
2020-09-28 13:10:00,59.35,59.52,59.34,59.45,55233.0,56.9516,57.1147,56.942,57.0476,55233.0
2020-09-28 13:20:00,59.45,59.58,59.45,59.52,74103.0,57.0476,57.1723,57.0476,57.1147,74103.0
2020-09-28 13:30:00,59.51,59.64,59.51,59.6,84356.0,57.1051,57.2299,57.1051,57.1915,84356.0
2020-09-28 13:40:00,59.58,59.63,59.5,59.63,43311.0,57.1723,57.2203,57.0955,57.2203,43311.0
2020-09-28 13:50:00,59.62,59.66,59.54,59.66,90854.0,57.2107,57.2491,57.1339,57.2491,90854.0
2020-09-28 14:00:00,59.66,59.73,59.55,59.72,121351.0,57.2491,57.3162,57.1435,57.3066,121351.0
2020-09-28 14:10:00,59.73,59.78,59.58,59.59,114812.0,57.3162,57.3642,57.1723,57.1819,114812.0
2020-09-28 14:20:00,59.58,59.58,59.35,59.49,56810.0,57.1723,57.1723,56.9516,57.0859,56810.0
2020-09-28 14:30:00,59.51,59.6,59.44,59.58,108818.0,57.1051,57.1915,57.038,57.1723,108818.0
2020-09-28 14:40:00,59.57,59.71,59.54,59.59,70284.0,57.1627,57.297,57.1339,57.1819,70284.0
2020-09-28 14:50:00,59.6,59.8,59.6,59.7,67953.0,57.1915,57.3834,57.1915,57.2874,67953.0
2020-09-28 15:00:00,59.7,59.73,59.54,59.55,82566.0,57.2874,57.3162,57.1339,57.1435,82566.0
2020-09-28 15:10:00,59.56,59.85,59.56,59.8,95998.0,57.1531,57.4314,57.1531,57.3834,95998.0
2020-09-28 15:20:00,59.82,59.85,59.73,59.77,74563.0,57.4026,57.4314,57.3162,57.3546,74563.0
2020-09-28 15:30:00,59.77,59.77,59.47,59.57,210013.0,57.3546,57.3546,57.0667,57.1627,210013.0
2020-09-28 15:40:00,59.55,59.58,59.43,59.45,246672.0,57.1435,57.1723,57.0284,57.0476,246672.0
2020-09-28 15:50:00,59.44,59.56,59.3,59.31,903588.0,57.038,57.1531,56.9036,56.9132,903588.0
2020-09-29 09:30:00,59.36,59.85,59.19,59.65,181983.0,56.9612,57.4314,56.7981,57.2395,181983.0
2020-09-29 09:40:00,59.64,59.96,59.51,59.96,117531.0,57.2299,57.5369,57.1051,57.5369,117531.0
2020-09-29 09:50:00,59.98,60.04,59.62,59.71,185949.0,57.5561,57.6137,57.2107,57.297,185949.0
2020-09-29 10:00:00,59.7,60.25,59.67,60.21,146594.0,57.2874,57.8152,57.2587,57.7768,146594.0
2020-09-29 10:10:00,60.21,60.22,59.94,59.96,80192.0,57.7768,57.7864,57.5177,57.5369,80192.0
2020-09-29 10:20:00,59.97,60.03,59.85,59.95,87365.0,57.5465,57.6041,57.4314,57.5273,87365.0
2020-09-29 10:30:00,59.96,59.96,59.67,59.76,84747.0,57.5369,57.5369,57.2587,57.345,84747.0
2020-09-29 10:40:00,59.76,59.79,59.51,59.61,127648.0,57.345,57.3738,57.1051,57.2011,127648.0
2020-09-29 10:50:00,59.61,59.78,59.52,59.68,99937.0,57.2011,57.3642,57.1147,57.2683,99937.0
2020-09-29 11:00:00,59.69,59.75,59.61,59.63,89179.0,57.2779,57.3354,57.2011,57.2203,89179.0
2020-09-29 11:10:00,59.64,59.78,59.63,59.71,61101.0,57.2299,57.3642,57.2203,57.297,61101.0
2020-09-29 11:20:00,59.72,59.76,59.57,59.59,92026.0,57.3066,57.345,57.1627,57.1819,92026.0
2020-09-29 11:30:00,59.59,59.66,59.52,59.58,106273.0,57.1819,57.2491,57.1147,57.1723,106273.0
2020-09-29 11:40:00,59.57,59.57,59.3,59.3,218802.0,57.1627,57.1627,56.9036,56.9036,218802.0
2020-09-29 11:50:00,59.3,59.44,59.15,59.27,357861.0,56.9036,57.038,56.7597,56.8748,357861.0
2020-09-29 12:00:00,59.28,59.42,59.23,59.42,140676.0,56.8844,57.0188,56.8364,57.0188,140676.0
2020-09-29 12:10:00,59.42,59.45,59.3,59.3,46424.0,57.0188,57.0476,56.9036,56.9036,46424.0
2020-09-29 12:20:00,59.3,59.43,59.28,59.38,58629.0,56.9036,57.0284,56.8844,56.9804,58629.0
2020-09-29 12:30:00,59.39,59.67,59.33,59.67,141016.0,56.99,57.2587,56.9324,57.2587,141016.0
2020-09-29 12:40:00,59.67,59.8,59.62,59.79,90053.0,57.2587,57.3834,57.2107,57.3738,90053.0
2020-09-29 12:50:00,59.79,59.93,59.76,59.87,90112.0,57.3738,57.5082,57.345,57.4506,90112.0
2020-09-29 13:00:00,59.87,59.89,59.66,59.69,88398.0,57.4506,57.4698,57.2491,57.2779,88398.0
2020-09-29 13:10:00,59.7,59.78,59.58,59.73,64788.0,57.2874,57.3642,57.1723,57.3162,64788.0
2020-09-29 13:20:00,59.73,59.77,59.65,59.71,35610.0,57.3162,57.3546,57.2395,57.297,35610.0
2020-09-29 13:30:00,59.72,59.83,59.72,59.75,44328.0,57.3066,57.4122,57.3066,57.3354,44328.0
2020-09-29 13:40:00,59.75,59.76,59.64,59.67,34163.0,57.3354,57.345,57.2299,57.2587,34163.0
2020-09-29 13:50:00,59.67,59.88,59.67,59.73,51735.0,57.2587,57.4602,57.2587,57.3162,51735.0
2020-09-29 14:00:00,59.73,59.75,59.67,59.71,38137.0,57.3162,57.3354,57.2587,57.297,38137.0
2020-09-29 14:10:00,59.72,59.76,59.64,59.72,36333.0,57.3066,57.345,57.2299,57.3066,36333.0
2020-09-29 14:20:00,59.72,59.73,59.61,59.7,31441.0,57.3066,57.3162,57.2011,57.2874,31441.0
2020-09-29 14:30:00,59.71,59.82,59.68,59.78,59558.0,57.297,57.4026,57.2683,57.3642,59558.0
2020-09-29 14:40:00,59.78,59.83,59.73,59.78,30881.0,57.3642,57.4122,57.3162,57.3642,30881.0
2020-09-29 14:50:00,59.78,59.83,59.7,59.75,28042.0,57.3642,57.4122,57.2874,57.3354,28042.0
2020-09-29 15:00:00,59.75,59.79,59.69,59.73,35051.0,57.3354,57.3738,57.2779,57.3162,35051.0
2020-09-29 15:10:00,59.73,59.87,59.69,59.85,57761.0,57.3162,57.4506,57.2779,57.4314,57761.0
2020-09-29 15:20:00,59.85,59.86,59.7,59.8,83033.0,57.4314,57.441,57.2874,57.3834,83033.0
2020-09-29 15:30:00,59.8,59.81,59.68,59.73,110609.0,57.3834,57.393,57.2683,57.3162,110609.0
2020-09-29 15:40:00,59.74,59.78,59.7,59.74,118349.0,57.3258,57.3642,57.2874,57.3258,118349.0
2020-09-29 15:50:00,59.73,59.81,59.64,59.67,451140.0,57.3162,57.393,57.2299,57.2587,451140.0
2020-09-30 09:30:00,59.43,59.55,59.03,59.12,260584.0,57.0284,57.1435,56.6445,56.7309,260584.0
2020-09-30 09:40:00,59.13,59.29,58.99,59.29,177993.0,56.7405,56.894,56.6061,56.894,177993.0
2020-09-30 09:50:00,59.3,59.49,59.14,59.46,198445.0,56.9036,57.0859,56.7501,57.0571,198445.0
2020-09-30 10:00:00,59.46,59.68,59.4,59.51,213495.0,57.0571,57.2683,56.9996,57.1051,213495.0
2020-09-30 10:10:00,59.52,59.81,59.51,59.76,163643.0,57.1147,57.393,57.1051,57.345,163643.0
2020-09-30 10:20:00,59.76,59.9,59.72,59.82,143605.0,57.345,57.4794,57.3066,57.4026,143605.0
2020-09-30 10:30:00,59.83,59.84,59.51,59.55,185077.0,57.4122,57.4218,57.1051,57.1435,185077.0
2020-09-30 10:40:00,59.55,59.85,59.45,59.77,146265.0,57.1435,57.4314,57.0476,57.3546,146265.0
2020-09-30 10:50:00,59.77,59.84,59.69,59.76,91937.0,57.3546,57.4218,57.2779,57.345,91937.0
2020-09-30 11:00:00,59.76,60.06,59.67,59.96,149439.0,57.345,57.6329,57.2587,57.5369,149439.0
2020-09-30 11:10:00,59.96,60.16,59.9,60.15,106096.0,57.5369,57.7289,57.4794,57.7193,106096.0
2020-09-30 11:20:00,60.16,60.19,59.9,59.94,158915.0,57.7289,57.7576,57.4794,57.5177,158915.0
2020-09-30 11:30:00,59.93,59.98,59.8,59.82,68380.0,57.5082,57.5561,57.3834,57.4026,68380.0
2020-09-30 11:40:00,59.82,59.84,59.68,59.73,78570.0,57.4026,57.4218,57.2683,57.3162,78570.0
2020-09-30 11:50:00,59.74,59.76,59.64,59.7,141113.0,57.3258,57.345,57.2299,57.2874,141113.0
2020-09-30 12:00:00,59.71,59.83,59.66,59.79,107346.0,57.297,57.4122,57.2491,57.3738,107346.0
2020-09-30 12:10:00,59.79,59.93,59.79,59.88,48834.0,57.3738,57.5082,57.3738,57.4602,48834.0
2020-09-30 12:20:00,59.88,59.99,59.87,59.99,80747.0,57.4602,57.5657,57.4506,57.5657,80747.0
2020-09-30 12:30:00,60.0,60.08,59.79,59.84,108983.0,57.5753,57.6521,57.3738,57.4218,108983.0
2020-09-30 12:40:00,59.84,59.84,59.66,59.66,71639.0,57.4218,57.4218,57.2491,57.2491,71639.0
2020-09-30 12:50:00,59.65,59.72,59.6,59.65,103458.0,57.2395,57.3066,57.1915,57.2395,103458.0
2020-09-30 13:00:00,59.64,59.64,59.47,59.56,88556.0,57.2299,57.2299,57.0667,57.1531,88556.0
2020-09-30 13:10:00,59.57,59.71,59.55,59.68,79121.0,57.1627,57.297,57.1435,57.2683,79121.0
2020-09-30 13:20:00,59.68,59.69,59.58,59.6,83649.0,57.2683,57.2779,57.1723,57.1915,83649.0
2020-09-30 13:30:00,59.59,59.8,59.58,59.79,63677.0,57.1819,57.3834,57.1723,57.3738,63677.0
2020-09-30 13:40:00,59.79,59.93,59.77,59.92,72008.0,57.3738,57.5082,57.3546,57.4986,72008.0
2020-09-30 13:50:00,59.92,59.97,59.86,59.94,90591.0,57.4986,57.5465,57.441,57.5177,90591.0
2020-09-30 14:00:00,59.94,60.09,59.91,60.07,101526.0,57.5177,57.6617,57.489,57.6425,101526.0
2020-09-30 14:10:00,60.07,60.1,59.96,59.99,57733.0,57.6425,57.6713,57.5369,57.5657,57733.0
2020-09-30 14:20:00,60.0,60.09,59.74,60.02,168486.0,57.5753,57.6617,57.3258,57.5945,168486.0
2020-09-30 14:30:00,60.01,60.08,59.92,59.92,107340.0,57.5849,57.6521,57.4986,57.4986,107340.0
2020-09-30 14:40:00,59.94,60.02,59.72,59.73,180820.0,57.5177,57.5945,57.3066,57.3162,180820.0
2020-09-30 14:50:00,59.73,60.05,59.68,60.0,192904.0,57.3162,57.6233,57.2683,57.5753,192904.0
2020-09-30 15:00:00,60.0,60.01,59.84,59.88,136666.0,57.5753,57.5849,57.4218,57.4602,136666.0
2020-09-30 15:10:00,59.88,59.93,59.4,59.43,209486.0,57.4602,57.5082,56.9996,57.0284,209486.0
2020-09-30 15:20:00,59.46,59.52,59.27,59.5,130208.0,57.0571,57.1147,56.8748,57.0955,130208.0
2020-09-30 15:30:00,59.5,59.5,59.23,59.36,158750.0,57.0955,57.0955,56.8364,56.9612,158750.0
2020-09-30 15:40:00,59.35,59.49,59.29,59.45,302250.0,56.9516,57.0859,56.894,57.0476,302250.0
2020-09-30 15:50:00,59.45,59.69,59.36,59.44,733044.0,57.0476,57.2779,56.9612,57.038,733044.0
2020-10-01 09:30:00,60.35,60.4,59.51,60.01,492012.0,57.9112,57.9592,57.1051,57.5849,492012.0
2020-10-01 09:40:00,60.02,60.34,59.92,60.27,236747.0,57.5945,57.9016,57.4986,57.8344,236747.0
2020-10-01 09:50:00,60.27,60.47,60.13,60.32,159972.0,57.8344,58.0263,57.7001,57.8824,159972.0
2020-10-01 10:00:00,60.32,60.38,60.14,60.2,126314.0,57.8824,57.94,57.7097,57.7672,126314.0
2020-10-01 10:10:00,60.21,60.26,60.03,60.14,115251.0,57.7768,57.8248,57.6041,57.7097,115251.0
2020-10-01 10:20:00,60.13,60.17,59.93,60.11,88946.0,57.7001,57.7385,57.5082,57.6809,88946.0
2020-10-01 10:30:00,60.1,60.4,60.03,60.38,105374.0,57.6713,57.9592,57.6041,57.94,105374.0
2020-10-01 10:40:00,60.38,60.5,60.21,60.25,83301.0,57.94,58.0551,57.7768,57.8152,83301.0
2020-10-01 10:50:00,60.25,60.44,60.19,60.44,117434.0,57.8152,57.9975,57.7576,57.9975,117434.0
2020-10-01 11:00:00,60.44,60.49,60.24,60.34,164397.0,57.9975,58.0455,57.8056,57.9016,164397.0
2020-10-01 11:10:00,60.33,60.66,60.29,60.48,416857.0,57.892,58.2087,57.8536,58.0359,416857.0
2020-10-01 11:20:00,60.47,60.65,60.43,60.58,85240.0,58.0263,58.1991,57.9879,58.1319,85240.0
2020-10-01 11:30:00,60.58,60.89,60.55,60.89,87921.0,58.1319,58.4294,58.1031,58.4294,87921.0
2020-10-01 11:40:00,60.89,60.95,60.76,60.76,58706.0,58.4294,58.4869,58.3046,58.3046,58706.0
2020-10-01 11:50:00,60.72,60.83,60.62,60.78,71817.0,58.2662,58.3718,58.1703,58.3238,71817.0
2020-10-01 12:00:00,60.77,60.8,60.52,60.59,62341.0,58.3142,58.343,58.0743,58.1415,62341.0
2020-10-01 12:10:00,60.59,60.7,60.5,60.55,86189.0,58.1415,58.247,58.0551,58.1031,86189.0
2020-10-01 12:20:00,60.57,60.76,60.57,60.74,81781.0,58.1223,58.3046,58.1223,58.2854,81781.0
2020-10-01 12:30:00,60.74,60.79,60.58,60.67,57489.0,58.2854,58.3334,58.1319,58.2182,57489.0
2020-10-01 12:40:00,60.66,60.72,60.61,60.68,48914.0,58.2087,58.2662,58.1607,58.2278,48914.0
2020-10-01 12:50:00,60.68,60.82,60.65,60.75,57545.0,58.2278,58.3622,58.1991,58.295,57545.0
2020-10-01 13:00:00,60.75,60.89,60.73,60.82,62486.0,58.295,58.4294,58.2758,58.3622,62486.0
2020-10-01 13:10:00,60.82,60.82,60.54,60.58,122494.0,58.3622,58.3622,58.0935,58.1319,122494.0
2020-10-01 13:20:00,60.58,60.63,60.38,60.45,68209.0,58.1319,58.1799,57.94,58.0071,68209.0
2020-10-01 13:30:00,60.46,60.55,60.42,60.53,43479.0,58.0167,58.1031,57.9784,58.0839,43479.0
2020-10-01 13:40:00,60.53,60.61,60.47,60.5,141238.0,58.0839,58.1607,58.0263,58.0551,141238.0
2020-10-01 13:50:00,60.5,60.67,60.36,60.47,140703.0,58.0551,58.2182,57.9208,58.0263,140703.0
2020-10-01 14:00:00,60.47,60.64,60.31,60.44,167481.0,58.0263,58.1895,57.8728,57.9975,167481.0
2020-10-01 14:10:00,60.44,60.6,60.31,60.41,136503.0,57.9975,58.1511,57.8728,57.9688,136503.0
2020-10-01 14:20:00,60.41,60.58,60.37,60.57,87147.0,57.9688,58.1319,57.9304,58.1223,87147.0
2020-10-01 14:30:00,60.57,60.78,60.56,60.76,136659.0,58.1223,58.3238,58.1127,58.3046,136659.0
2020-10-01 14:40:00,60.76,60.88,60.73,60.79,65959.0,58.3046,58.4198,58.2758,58.3334,65959.0
2020-10-01 14:50:00,60.81,60.97,60.8,60.91,69915.0,58.3526,58.5061,58.343,58.4485,69915.0
2020-10-01 15:00:00,60.91,61.02,60.82,60.85,147619.0,58.4485,58.5541,58.3622,58.391,147619.0
2020-10-01 15:10:00,60.86,60.9,60.68,60.68,90743.0,58.4006,58.439,58.2278,58.2278,90743.0
2020-10-01 15:20:00,60.67,60.74,60.58,60.71,97754.0,58.2182,58.2854,58.1319,58.2566,97754.0
2020-10-01 15:30:00,60.69,60.73,60.54,60.59,166870.0,58.2374,58.2758,58.0935,58.1415,166870.0
2020-10-01 15:40:00,60.59,60.67,60.52,60.57,230149.0,58.1415,58.2182,58.0743,58.1223,230149.0
2020-10-01 15:50:00,60.56,60.77,60.56,60.64,665210.0,58.1127,58.3142,58.1127,58.1895,665210.0
2020-10-02 09:30:00,59.09,59.52,58.88,59.42,259634.0,56.7021,57.1147,56.5006,57.0188,259634.0
2020-10-02 09:40:00,59.39,59.6,59.37,59.57,145663.0,56.99,57.1915,56.9708,57.1627,145663.0
2020-10-02 09:50:00,59.57,59.61,59.11,59.33,98962.0,57.1627,57.2011,56.7213,56.9324,98962.0
2020-10-02 10:00:00,59.33,59.58,59.29,59.57,92997.0,56.9324,57.1723,56.894,57.1627,92997.0
2020-10-02 10:10:00,59.57,59.59,59.32,59.37,134871.0,57.1627,57.1819,56.9228,56.9708,134871.0
2020-10-02 10:20:00,59.36,59.66,59.34,59.61,166777.0,56.9612,57.2491,56.942,57.2011,166777.0
2020-10-02 10:30:00,59.59,59.59,59.07,59.07,168615.0,57.1819,57.1819,56.6829,56.6829,168615.0
2020-10-02 10:40:00,59.06,59.06,58.71,58.85,227184.0,56.6733,56.6733,56.3375,56.4718,227184.0
2020-10-02 10:50:00,58.83,58.84,58.6,58.66,178140.0,56.4526,56.4622,56.2319,56.2895,178140.0
2020-10-02 11:00:00,58.65,58.86,58.53,58.79,208415.0,56.2799,56.4814,56.1647,56.4142,208415.0
2020-10-02 11:10:00,58.78,59.06,58.76,59.04,128352.0,56.4046,56.6733,56.3854,56.6541,128352.0
2020-10-02 11:20:00,59.04,59.3,59.04,59.23,111054.0,56.6541,56.9036,56.6541,56.8364,111054.0
2020-10-02 11:30:00,59.21,59.26,58.98,59.04,113010.0,56.8172,56.8652,56.5965,56.6541,113010.0
2020-10-02 11:40:00,59.03,59.03,58.83,58.98,99092.0,56.6445,56.6445,56.4526,56.5965,99092.0
2020-10-02 11:50:00,58.98,59.07,58.59,58.68,165908.0,56.5965,56.6829,56.2223,56.3087,165908.0
2020-10-02 12:00:00,58.67,58.74,58.47,58.69,147149.0,56.2991,56.3662,56.1072,56.3183,147149.0
2020-10-02 12:10:00,58.71,59.11,58.69,59.11,153383.0,56.3375,56.7213,56.3183,56.7213,153383.0
2020-10-02 12:20:00,59.13,59.24,59.1,59.11,95769.0,56.7405,56.846,56.7117,56.7213,95769.0
2020-10-02 12:30:00,59.13,59.28,58.97,59.26,71248.0,56.7405,56.8844,56.5869,56.8652,71248.0
2020-10-02 12:40:00,59.25,59.3,59.1,59.15,71725.0,56.8556,56.9036,56.7117,56.7597,71725.0
2020-10-02 12:50:00,59.14,59.21,59.08,59.18,56567.0,56.7501,56.8172,56.6925,56.7885,56567.0
2020-10-02 13:00:00,59.19,59.23,58.86,58.9,66513.0,56.7981,56.8364,56.4814,56.5198,66513.0
2020-10-02 13:10:00,58.9,59.08,58.81,58.92,58513.0,56.5198,56.6925,56.4334,56.539,58513.0
2020-10-02 13:20:00,58.93,59.09,58.9,59.02,39804.0,56.5486,56.7021,56.5198,56.6349,39804.0
2020-10-02 13:30:00,59.02,59.04,58.87,58.97,26581.0,56.6349,56.6541,56.491,56.5869,26581.0
2020-10-02 13:40:00,58.98,58.99,58.6,58.65,133890.0,56.5965,56.6061,56.2319,56.2799,133890.0
2020-10-02 13:50:00,58.67,58.69,58.56,58.65,54593.0,56.2991,56.3183,56.1935,56.2799,54593.0
2020-10-02 14:00:00,58.65,58.91,58.65,58.89,68087.0,56.2799,56.5294,56.2799,56.5102,68087.0
2020-10-02 14:10:00,58.89,59.0,58.84,58.85,62893.0,56.5102,56.6157,56.4622,56.4718,62893.0
2020-10-02 14:20:00,58.84,58.88,58.61,58.62,90042.0,56.4622,56.5006,56.2415,56.2511,90042.0
2020-10-02 14:30:00,58.62,58.65,58.41,58.44,135971.0,56.2511,56.2799,56.0496,56.0784,135971.0
2020-10-02 14:40:00,58.44,58.65,58.38,58.57,96121.0,56.0784,56.2799,56.0208,56.2031,96121.0
2020-10-02 14:50:00,58.56,58.93,58.49,58.9,134797.0,56.1935,56.5486,56.1263,56.5198,134797.0
2020-10-02 15:00:00,58.89,58.93,58.77,58.79,74575.0,56.5102,56.5486,56.395,56.4142,74575.0
2020-10-02 15:10:00,58.8,58.95,58.6,58.75,101571.0,56.4238,56.5678,56.2319,56.3758,101571.0
2020-10-02 15:20:00,58.75,58.82,58.67,58.72,93491.0,56.3758,56.443,56.2991,56.3471,93491.0
2020-10-02 15:30:00,58.73,58.75,58.63,58.65,135728.0,56.3566,56.3758,56.2607,56.2799,135728.0
2020-10-02 15:40:00,58.66,58.67,58.45,58.5,369731.0,56.2895,56.2991,56.088,56.1359,369731.0
2020-10-02 15:50:00,58.51,58.54,58.19,58.21,543565.0,56.1455,56.1743,55.8385,55.8577,543565.0
2020-10-05 09:30:00,58.93,59.21,58.76,59.05,232738.0,56.5486,56.8172,56.3854,56.6637,232738.0
2020-10-05 09:40:00,59.09,59.18,58.94,58.97,126190.0,56.7021,56.7885,56.5582,56.5869,126190.0
2020-10-05 09:50:00,58.98,59.24,58.82,59.19,122393.0,56.5965,56.846,56.443,56.7981,122393.0
2020-10-05 10:00:00,59.18,59.44,59.18,59.41,110627.0,56.7885,57.038,56.7885,57.0092,110627.0
2020-10-05 10:10:00,59.42,59.44,59.3,59.41,83266.0,57.0188,57.038,56.9036,57.0092,83266.0
2020-10-05 10:20:00,59.4,59.69,59.33,59.58,179117.0,56.9996,57.2779,56.9324,57.1723,179117.0
2020-10-05 10:30:00,59.6,59.8,59.59,59.61,94812.0,57.1915,57.3834,57.1819,57.2011,94812.0
2020-10-05 10:40:00,59.6,59.77,59.6,59.74,73538.0,57.1915,57.3546,57.1915,57.3258,73538.0
2020-10-05 10:50:00,59.74,59.77,59.67,59.73,71937.0,57.3258,57.3546,57.2587,57.3162,71937.0
2020-10-05 11:00:00,59.72,59.88,59.7,59.86,87337.0,57.3066,57.4602,57.2874,57.441,87337.0
2020-10-05 11:10:00,59.86,59.91,59.79,59.8,74735.0,57.441,57.489,57.3738,57.3834,74735.0
2020-10-05 11:20:00,59.8,59.84,59.7,59.71,60926.0,57.3834,57.4218,57.2874,57.297,60926.0
2020-10-05 11:30:00,59.72,59.73,59.61,59.7,53047.0,57.3066,57.3162,57.2011,57.2874,53047.0
2020-10-05 11:40:00,59.69,59.79,59.66,59.77,58330.0,57.2779,57.3738,57.2491,57.3546,58330.0
2020-10-05 11:50:00,59.76,59.96,59.76,59.96,68068.0,57.345,57.5369,57.345,57.5369,68068.0
2020-10-05 12:00:00,59.97,59.99,59.9,59.93,48501.0,57.5465,57.5657,57.4794,57.5082,48501.0
2020-10-05 12:10:00,59.93,59.93,59.82,59.83,60148.0,57.5082,57.5082,57.4026,57.4122,60148.0
2020-10-05 12:20:00,59.83,59.93,59.83,59.88,42765.0,57.4122,57.5082,57.4122,57.4602,42765.0
2020-10-05 12:30:00,59.87,59.89,59.8,59.8,53674.0,57.4506,57.4698,57.3834,57.3834,53674.0
2020-10-05 12:40:00,59.81,59.87,59.77,59.87,83811.0,57.393,57.4506,57.3546,57.4506,83811.0
2020-10-05 12:50:00,59.87,59.93,59.81,59.89,41429.0,57.4506,57.5082,57.393,57.4698,41429.0
2020-10-05 13:00:00,59.89,59.89,59.8,59.8,62158.0,57.4698,57.4698,57.3834,57.3834,62158.0
2020-10-05 13:10:00,59.8,59.82,59.7,59.72,77239.0,57.3834,57.4026,57.2874,57.3066,77239.0
2020-10-05 13:20:00,59.72,59.74,59.63,59.73,158896.0,57.3066,57.3258,57.2203,57.3162,158896.0
2020-10-05 13:30:00,59.73,59.75,59.61,59.67,45168.0,57.3162,57.3354,57.2011,57.2587,45168.0
2020-10-05 13:40:00,59.66,59.7,59.62,59.63,59970.0,57.2491,57.2874,57.2107,57.2203,59970.0
2020-10-05 13:50:00,59.63,59.64,59.56,59.63,57634.0,57.2203,57.2299,57.1531,57.2203,57634.0
2020-10-05 14:00:00,59.62,59.7,59.55,59.7,55593.0,57.2107,57.2874,57.1435,57.2874,55593.0
2020-10-05 14:10:00,59.7,59.82,59.69,59.77,43150.0,57.2874,57.4026,57.2779,57.3546,43150.0
2020-10-05 14:20:00,59.78,59.85,59.74,59.79,54056.0,57.3642,57.4314,57.3258,57.3738,54056.0
2020-10-05 14:30:00,59.8,59.92,59.8,59.89,82464.0,57.3834,57.4986,57.3834,57.4698,82464.0
2020-10-05 14:40:00,59.88,59.92,59.86,59.89,31172.0,57.4602,57.4986,57.441,57.4698,31172.0
2020-10-05 14:50:00,59.88,60.07,59.85,60.06,119621.0,57.4602,57.6425,57.4314,57.6329,119621.0
2020-10-05 15:00:00,60.06,60.21,59.98,60.19,93114.0,57.6329,57.7768,57.5561,57.7576,93114.0
2020-10-05 15:10:00,60.19,60.4,60.18,60.38,179020.0,57.7576,57.9592,57.7481,57.94,179020.0
2020-10-05 15:20:00,60.38,60.47,60.32,60.46,210192.0,57.94,58.0263,57.8824,58.0167,210192.0
2020-10-05 15:30:00,60.45,60.54,60.38,60.49,203246.0,58.0071,58.0935,57.94,58.0455,203246.0
2020-10-05 15:40:00,60.5,60.57,60.43,60.54,220385.0,58.0551,58.1223,57.9879,58.0935,220385.0
2020-10-05 15:50:00,60.55,60.63,60.45,60.61,549527.0,58.1031,58.1799,58.0071,58.1607,549527.0
2020-10-06 09:30:00,60.33,60.78,60.18,60.75,241968.0,57.892,58.3238,57.7481,58.295,241968.0
2020-10-06 09:40:00,60.73,60.78,60.53,60.74,202614.0,58.2758,58.3238,58.0839,58.2854,202614.0
2020-10-06 09:50:00,60.72,60.77,60.46,60.57,148909.0,58.2662,58.3142,58.0167,58.1223,148909.0
2020-10-06 10:00:00,60.57,60.93,60.54,60.93,111249.0,58.1223,58.4677,58.0935,58.4677,111249.0
2020-10-06 10:10:00,60.93,61.2,60.92,61.19,135178.0,58.4677,58.7268,58.4581,58.7172,135178.0
2020-10-06 10:20:00,61.19,61.6,61.19,61.55,215206.0,58.7172,59.1107,58.7172,59.0627,215206.0
2020-10-06 10:30:00,61.55,61.81,61.54,61.77,210144.0,59.0627,59.3122,59.0531,59.2738,210144.0
2020-10-06 10:40:00,61.77,61.92,61.4,61.68,177851.0,59.2738,59.4177,58.9187,59.1874,177851.0
2020-10-06 10:50:00,61.68,61.79,61.48,61.62,102693.0,59.1874,59.293,58.9955,59.1299,102693.0
2020-10-06 11:00:00,61.62,61.77,61.61,61.68,110453.0,59.1299,59.2738,59.1203,59.1874,110453.0
2020-10-06 11:10:00,61.69,61.79,61.62,61.62,124488.0,59.197,59.293,59.1299,59.1299,124488.0
2020-10-06 11:20:00,61.62,61.75,61.37,61.73,143320.0,59.1299,59.2546,58.89,59.2354,143320.0
2020-10-06 11:30:00,61.73,61.9,61.71,61.84,146781.0,59.2354,59.3985,59.2162,59.341,146781.0
2020-10-06 11:40:00,61.84,61.9,61.73,61.73,91157.0,59.341,59.3985,59.2354,59.2354,91157.0
2020-10-06 11:50:00,61.71,61.72,61.53,61.65,89197.0,59.2162,59.2258,59.0435,59.1586,89197.0
2020-10-06 12:00:00,61.64,61.73,61.51,61.65,74156.0,59.149,59.2354,59.0243,59.1586,74156.0
2020-10-06 12:10:00,61.66,61.74,61.64,61.69,40407.0,59.1682,59.245,59.149,59.197,40407.0
2020-10-06 12:20:00,61.7,61.89,61.65,61.87,109740.0,59.2066,59.3889,59.1586,59.3698,109740.0
2020-10-06 12:30:00,61.87,61.89,61.74,61.85,122737.0,59.3698,59.3889,59.245,59.3506,122737.0
2020-10-06 12:40:00,61.84,61.86,61.76,61.8,49039.0,59.341,59.3602,59.2642,59.3026,49039.0
2020-10-06 12:50:00,61.8,61.8,61.69,61.72,38504.0,59.3026,59.3026,59.197,59.2258,38504.0
2020-10-06 13:00:00,61.74,61.77,61.5,61.71,58843.0,59.245,59.2738,59.0147,59.2162,58843.0
2020-10-06 13:10:00,61.71,61.81,61.67,61.75,61988.0,59.2162,59.3122,59.1778,59.2546,61988.0
2020-10-06 13:20:00,61.76,61.83,61.72,61.78,43624.0,59.2642,59.3314,59.2258,59.2834,43624.0
2020-10-06 13:30:00,61.78,61.78,61.57,61.63,72939.0,59.2834,59.2834,59.0819,59.1395,72939.0
2020-10-06 13:40:00,61.63,61.81,61.63,61.74,62972.0,59.1395,59.3122,59.1395,59.245,62972.0
2020-10-06 13:50:00,61.72,61.87,61.71,61.78,45579.0,59.2258,59.3698,59.2162,59.2834,45579.0
2020-10-06 14:00:00,61.78,61.91,61.76,61.84,47514.0,59.2834,59.4081,59.2642,59.341,47514.0
2020-10-06 14:10:00,61.84,61.98,61.81,61.97,52613.0,59.341,59.4753,59.3122,59.4657,52613.0
2020-10-06 14:20:00,61.97,62.02,61.93,61.97,68614.0,59.4657,59.5137,59.4273,59.4657,68614.0
2020-10-06 14:30:00,61.97,62.06,61.93,61.98,71905.0,59.4657,59.5521,59.4273,59.4753,71905.0
2020-10-06 14:40:00,61.97,62.16,61.65,61.7,126713.0,59.4657,59.648,59.1586,59.2066,126713.0
2020-10-06 14:50:00,61.69,61.69,60.69,61.01,256810.0,59.197,59.197,58.2374,58.5445,256810.0
2020-10-06 15:00:00,60.99,60.99,60.46,60.57,214010.0,58.5253,58.5253,58.0167,58.1223,214010.0
2020-10-06 15:10:00,60.58,60.68,60.39,60.42,255482.0,58.1319,58.2278,57.9496,57.9784,255482.0
2020-10-06 15:20:00,60.43,60.7,60.34,60.66,208944.0,57.9879,58.247,57.9016,58.2087,208944.0
2020-10-06 15:30:00,60.63,60.88,60.58,60.65,161572.0,58.1799,58.4198,58.1319,58.1991,161572.0
2020-10-06 15:40:00,60.66,60.71,60.41,60.41,211254.0,58.2087,58.2566,57.9688,57.9688,211254.0
2020-10-06 15:50:00,60.4,60.48,60.17,60.37,430783.0,57.9592,58.0359,57.7385,57.9304,430783.0
2020-10-07 09:30:00,61.44,61.79,61.2,61.66,302616.0,58.9571,59.293,58.7268,59.1682,302616.0
2020-10-07 09:40:00,61.67,61.73,61.5,61.64,143598.0,59.1778,59.2354,59.0147,59.149,143598.0
2020-10-07 09:50:00,61.64,61.72,61.39,61.57,107661.0,59.149,59.2258,58.9092,59.0819,107661.0
2020-10-07 10:00:00,61.59,61.73,61.47,61.67,96235.0,59.1011,59.2354,58.9859,59.1778,96235.0
2020-10-07 10:10:00,61.67,61.67,61.33,61.4,97351.0,59.1778,59.1778,58.8516,58.9187,97351.0
2020-10-07 10:20:00,61.39,61.53,61.3,61.36,116696.0,58.9092,59.0435,58.8228,58.8804,116696.0
2020-10-07 10:30:00,61.35,61.46,61.1,61.13,94934.0,58.8708,58.9763,58.6309,58.6597,94934.0
2020-10-07 10:40:00,61.13,61.24,61.06,61.17,71570.0,58.6597,58.7652,58.5925,58.698,71570.0
2020-10-07 10:50:00,61.16,61.35,61.16,61.32,64887.0,58.6884,58.8708,58.6884,58.842,64887.0
2020-10-07 11:00:00,61.32,61.51,61.28,61.39,99843.0,58.842,59.0243,58.8036,58.9092,99843.0
2020-10-07 11:10:00,61.38,61.42,61.19,61.32,90038.0,58.8996,58.9379,58.7172,58.842,90038.0
2020-10-07 11:20:00,61.31,61.34,61.14,61.2,99063.0,58.8324,58.8612,58.6693,58.7268,99063.0
2020-10-07 11:30:00,61.2,61.29,61.17,61.22,69534.0,58.7268,58.8132,58.698,58.746,69534.0
2020-10-07 11:40:00,61.22,61.34,61.15,61.22,52173.0,58.746,58.8612,58.6789,58.746,52173.0
2020-10-07 11:50:00,61.23,61.27,61.08,61.08,68260.0,58.7556,58.794,58.6117,58.6117,68260.0
2020-10-07 12:00:00,61.08,61.17,61.03,61.14,79933.0,58.6117,58.698,58.5637,58.6693,79933.0
2020-10-07 12:10:00,61.15,61.28,61.14,61.23,53422.0,58.6789,58.8036,58.6693,58.7556,53422.0
2020-10-07 12:20:00,61.21,61.35,61.01,61.1,69856.0,58.7364,58.8708,58.5445,58.6309,69856.0
2020-10-07 12:30:00,61.1,61.2,61.05,61.05,57871.0,58.6309,58.7268,58.5829,58.5829,57871.0
2020-10-07 12:40:00,61.05,61.1,60.92,60.97,41291.0,58.5829,58.6309,58.4581,58.5061,41291.0
2020-10-07 12:50:00,60.98,61.08,60.91,61.07,45861.0,58.5157,58.6117,58.4485,58.6021,45861.0
2020-10-07 13:00:00,61.07,61.12,61.03,61.07,38703.0,58.6021,58.6501,58.5637,58.6021,38703.0
2020-10-07 13:10:00,61.06,61.09,61.0,61.05,35093.0,58.5925,58.6213,58.5349,58.5829,35093.0
2020-10-07 13:20:00,61.04,61.11,61.0,61.06,28464.0,58.5733,58.6405,58.5349,58.5925,28464.0
2020-10-07 13:30:00,61.07,61.22,61.06,61.18,72410.0,58.6021,58.746,58.5925,58.7076,72410.0
2020-10-07 13:40:00,61.17,61.22,61.07,61.21,50165.0,58.698,58.746,58.6021,58.7364,50165.0
2020-10-07 13:50:00,61.22,61.23,61.14,61.16,54560.0,58.746,58.7556,58.6693,58.6884,54560.0
2020-10-07 14:00:00,61.17,61.26,60.97,61.09,42229.0,58.698,58.7844,58.5061,58.6213,42229.0
2020-10-07 14:10:00,61.09,61.15,60.98,61.13,35975.0,58.6213,58.6789,58.5157,58.6597,35975.0
2020-10-07 14:20:00,61.12,61.16,61.02,61.09,65118.0,58.6501,58.6884,58.5541,58.6213,65118.0
2020-10-07 14:30:00,61.1,61.11,61.03,61.06,54620.0,58.6309,58.6405,58.5637,58.5925,54620.0
2020-10-07 14:40:00,61.07,61.08,60.95,61.04,62383.0,58.6021,58.6117,58.4869,58.5733,62383.0
2020-10-07 14:50:00,61.04,61.1,61.02,61.03,51085.0,58.5733,58.6309,58.5541,58.5637,51085.0
2020-10-07 15:00:00,61.02,61.16,61.01,61.16,71056.0,58.5541,58.6884,58.5445,58.6884,71056.0
2020-10-07 15:10:00,61.16,61.19,61.11,61.13,100249.0,58.6884,58.7172,58.6405,58.6597,100249.0
2020-10-07 15:20:00,61.14,61.16,61.05,61.07,114166.0,58.6693,58.6884,58.5829,58.6021,114166.0
2020-10-07 15:30:00,61.07,61.18,61.05,61.11,116973.0,58.6021,58.7076,58.5829,58.6405,116973.0
2020-10-07 15:40:00,61.12,61.21,61.08,61.15,175665.0,58.6501,58.7364,58.6117,58.6789,175665.0
2020-10-07 15:50:00,61.16,61.32,61.09,61.12,440870.0,58.6884,58.842,58.6213,58.6501,440870.0
2020-10-08 09:30:00,61.7,62.08,61.52,61.94,235922.0,59.2066,59.5713,59.0339,59.4369,235922.0
2020-10-08 09:40:00,61.94,61.98,61.37,61.55,185988.0,59.4369,59.4753,58.89,59.0627,185988.0
2020-10-08 09:50:00,61.58,61.86,61.58,61.85,74251.0,59.0915,59.3602,59.0915,59.3506,74251.0
2020-10-08 10:00:00,61.86,62.07,61.74,62.04,117722.0,59.3602,59.5617,59.245,59.5329,117722.0
2020-10-08 10:10:00,62.04,62.19,61.94,61.94,113740.0,59.5329,59.6768,59.4369,59.4369,113740.0
2020-10-08 10:20:00,61.96,61.98,61.73,61.8,103586.0,59.4561,59.4753,59.2354,59.3026,103586.0
2020-10-08 10:30:00,61.79,61.85,61.67,61.71,164419.0,59.293,59.3506,59.1778,59.2162,164419.0
2020-10-08 10:40:00,61.71,62.09,61.69,61.86,124613.0,59.2162,59.5809,59.197,59.3602,124613.0
2020-10-08 10:50:00,61.87,61.95,61.74,61.89,60738.0,59.3698,59.4465,59.245,59.3889,60738.0
2020-10-08 11:00:00,61.88,62.15,61.84,62.13,74034.0,59.3794,59.6384,59.341,59.6192,74034.0
2020-10-08 11:10:00,62.15,62.27,62.13,62.15,85264.0,59.6384,59.7536,59.6192,59.6384,85264.0
2020-10-08 11:20:00,62.13,62.14,61.98,62.02,65339.0,59.6192,59.6288,59.4753,59.5137,65339.0
2020-10-08 11:30:00,62.02,62.16,61.89,62.12,99528.0,59.5137,59.648,59.3889,59.6097,99528.0
2020-10-08 11:40:00,62.11,62.39,62.1,62.2,116768.0,59.6001,59.8687,59.5905,59.6864,116768.0
2020-10-08 11:50:00,62.22,62.22,62.07,62.14,53956.0,59.7056,59.7056,59.5617,59.6288,53956.0
2020-10-08 12:00:00,62.15,62.38,62.12,62.36,62395.0,59.6384,59.8591,59.6097,59.84,62395.0
2020-10-08 12:10:00,62.37,62.38,62.12,62.16,41132.0,59.8495,59.8591,59.6097,59.648,41132.0
2020-10-08 12:20:00,62.17,62.27,62.11,62.13,51260.0,59.6576,59.7536,59.6001,59.6192,51260.0
2020-10-08 12:30:00,62.13,62.19,62.09,62.19,30351.0,59.6192,59.6768,59.5809,59.6768,30351.0
2020-10-08 12:40:00,62.18,62.27,62.12,62.21,55969.0,59.6672,59.7536,59.6097,59.696,55969.0
2020-10-08 12:50:00,62.22,62.24,62.09,62.21,58216.0,59.7056,59.7248,59.5809,59.696,58216.0
2020-10-08 13:00:00,62.22,62.23,62.1,62.14,63217.0,59.7056,59.7152,59.5905,59.6288,63217.0
2020-10-08 13:10:00,62.14,62.19,62.11,62.14,35434.0,59.6288,59.6768,59.6001,59.6288,35434.0
2020-10-08 13:20:00,62.14,62.29,62.13,62.29,65143.0,59.6288,59.7728,59.6192,59.7728,65143.0
2020-10-08 13:30:00,62.28,62.3,62.2,62.22,59351.0,59.7632,59.7824,59.6864,59.7056,59351.0
2020-10-08 13:40:00,62.21,62.26,62.18,62.22,42045.0,59.696,59.744,59.6672,59.7056,42045.0
2020-10-08 13:50:00,62.22,62.32,62.17,62.18,85843.0,59.7056,59.8016,59.6576,59.6672,85843.0
2020-10-08 14:00:00,62.18,62.39,62.14,62.39,136431.0,59.6672,59.8687,59.6288,59.8687,136431.0
2020-10-08 14:10:00,62.39,62.43,62.36,62.42,44235.0,59.8687,59.9071,59.84,59.8975,44235.0
2020-10-08 14:20:00,62.42,62.5,62.38,62.5,49947.0,59.8975,59.9743,59.8591,59.9743,49947.0
2020-10-08 14:30:00,62.51,62.53,62.34,62.42,60140.0,59.9839,60.0031,59.8208,59.8975,60140.0
2020-10-08 14:40:00,62.41,62.43,62.35,62.37,37587.0,59.8879,59.9071,59.8304,59.8495,37587.0
2020-10-08 14:50:00,62.36,62.36,62.25,62.3,60481.0,59.84,59.84,59.7344,59.7824,60481.0
2020-10-08 15:00:00,62.3,62.39,62.19,62.38,238797.0,59.7824,59.8687,59.6768,59.8591,238797.0
2020-10-08 15:10:00,62.39,62.52,62.37,62.49,128960.0,59.8687,59.9935,59.8495,59.9647,128960.0
2020-10-08 15:20:00,62.5,62.58,62.45,62.55,116602.0,59.9743,60.0511,59.9263,60.0223,116602.0
2020-10-08 15:30:00,62.55,62.64,62.51,62.61,112675.0,60.0223,60.1086,59.9839,60.0799,112675.0
2020-10-08 15:40:00,62.61,62.66,62.57,62.6,125719.0,60.0799,60.1278,60.0415,60.0703,125719.0
2020-10-08 15:50:00,62.6,62.7,62.52,62.59,364462.0,60.0703,60.1662,59.9935,60.0607,364462.0
2020-10-09 09:30:00,63.29,63.56,63.06,63.23,307132.0,60.7324,60.9915,60.5117,60.6748,307132.0
2020-10-09 09:40:00,63.25,63.34,63.18,63.29,113089.0,60.694,60.7804,60.6268,60.7324,113089.0
2020-10-09 09:50:00,63.29,63.48,63.17,63.44,132369.0,60.7324,60.9147,60.6172,60.8763,132369.0
2020-10-09 10:00:00,63.44,63.73,63.39,63.48,195802.0,60.8763,61.1546,60.8283,60.9147,195802.0
2020-10-09 10:10:00,63.49,63.59,63.43,63.48,286134.0,60.9243,61.0202,60.8667,60.9147,286134.0
2020-10-09 10:20:00,63.48,63.6,63.36,63.55,228872.0,60.9147,61.0298,60.7995,60.9819,228872.0
2020-10-09 10:30:00,63.54,63.68,63.46,63.56,176392.0,60.9723,61.1066,60.8955,60.9915,176392.0
2020-10-09 10:40:00,63.57,63.58,63.46,63.52,102375.0,61.0011,61.0107,60.8955,60.9531,102375.0
2020-10-09 10:50:00,63.52,63.66,63.5,63.57,110958.0,60.9531,61.0874,60.9339,61.0011,110958.0
2020-10-09 11:00:00,63.58,63.67,63.54,63.65,82177.0,61.0107,61.097,60.9723,61.0778,82177.0
2020-10-09 11:10:00,63.66,63.81,63.53,63.76,127992.0,61.0874,61.2314,60.9627,61.1834,127992.0
2020-10-09 11:20:00,63.75,63.8,63.51,63.52,109231.0,61.1738,61.2218,60.9435,60.9531,109231.0
2020-10-09 11:30:00,63.5,63.5,63.29,63.32,96356.0,60.9339,60.9339,60.7324,60.7612,96356.0
2020-10-09 11:40:00,63.32,63.46,63.27,63.37,94161.0,60.7612,60.8955,60.7132,60.8091,94161.0
2020-10-09 11:50:00,63.35,63.58,63.29,63.57,99844.0,60.7899,61.0107,60.7324,61.0011,99844.0
2020-10-09 12:00:00,63.58,63.73,63.57,63.66,53494.0,61.0107,61.1546,61.0011,61.0874,53494.0
2020-10-09 12:10:00,63.66,63.77,63.64,63.73,56828.0,61.0874,61.193,61.0682,61.1546,56828.0
2020-10-09 12:20:00,63.72,63.75,63.55,63.61,76501.0,61.145,61.1738,60.9819,61.0394,76501.0
2020-10-09 12:30:00,63.62,63.76,63.61,63.71,53040.0,61.049,61.1834,61.0394,61.1354,53040.0
2020-10-09 12:40:00,63.7,63.76,63.62,63.66,68134.0,61.1258,61.1834,61.049,61.0874,68134.0
2020-10-09 12:50:00,63.66,63.74,63.62,63.73,76437.0,61.0874,61.1642,61.049,61.1546,76437.0
2020-10-09 13:00:00,63.73,63.79,63.7,63.7,49661.0,61.1546,61.2122,61.1258,61.1258,49661.0
2020-10-09 13:10:00,63.7,63.76,63.65,63.73,49650.0,61.1258,61.1834,61.0778,61.1546,49650.0
2020-10-09 13:20:00,63.73,63.81,63.69,63.71,67999.0,61.1546,61.2314,61.1162,61.1354,67999.0
2020-10-09 13:30:00,63.71,63.72,63.65,63.68,74917.0,61.1354,61.145,61.0778,61.1066,74917.0
2020-10-09 13:40:00,63.69,63.73,63.65,63.69,58776.0,61.1162,61.1546,61.0778,61.1162,58776.0
2020-10-09 13:50:00,63.69,63.73,63.65,63.73,65127.0,61.1162,61.1546,61.0778,61.1546,65127.0
2020-10-09 14:00:00,63.73,63.73,63.59,63.6,97113.0,61.1546,61.1546,61.0202,61.0298,97113.0
2020-10-09 14:10:00,63.6,63.65,63.56,63.63,70107.0,61.0298,61.0778,60.9915,61.0586,70107.0
2020-10-09 14:20:00,63.63,63.63,63.5,63.52,74607.0,61.0586,61.0586,60.9339,60.9531,74607.0
2020-10-09 14:30:00,63.52,63.56,63.41,63.48,71740.0,60.9531,60.9915,60.8475,60.9147,71740.0
2020-10-09 14:40:00,63.47,63.5,63.41,63.43,58744.0,60.9051,60.9339,60.8475,60.8667,58744.0
2020-10-09 14:50:00,63.42,63.43,63.29,63.32,84871.0,60.8571,60.8667,60.7324,60.7612,84871.0
2020-10-09 15:00:00,63.31,63.34,63.22,63.25,80412.0,60.7516,60.7804,60.6652,60.694,80412.0
2020-10-09 15:10:00,63.25,63.3,63.22,63.27,85165.0,60.694,60.742,60.6652,60.7132,85165.0
2020-10-09 15:20:00,63.27,63.35,63.25,63.33,101176.0,60.7132,60.7899,60.694,60.7708,101176.0
2020-10-09 15:30:00,63.33,63.38,63.25,63.28,143708.0,60.7708,60.8187,60.694,60.7228,143708.0
2020-10-09 15:40:00,63.29,63.33,63.17,63.17,172267.0,60.7324,60.7708,60.6172,60.6172,172267.0
2020-10-09 15:50:00,63.19,63.29,63.16,63.29,497064.0,60.6364,60.7324,60.6076,60.7324,497064.0
2020-10-12 09:30:00,64.14,64.71,64.06,64.54,421802.0,61.548,62.095,61.4713,61.9319,421802.0
2020-10-12 09:40:00,64.53,64.57,63.99,64.16,193134.0,61.9223,61.9606,61.4041,61.5672,193134.0
2020-10-12 09:50:00,64.17,64.31,64.1,64.27,116323.0,61.5768,61.7112,61.5096,61.6728,116323.0
2020-10-12 10:00:00,64.26,64.26,63.98,64.03,91575.0,61.6632,61.6632,61.3945,61.4425,91575.0
2020-10-12 10:10:00,64.05,64.19,63.98,64.16,70060.0,61.4617,61.596,61.3945,61.5672,70060.0
2020-10-12 10:20:00,64.16,64.19,64.06,64.17,87688.0,61.5672,61.596,61.4713,61.5768,87688.0
2020-10-12 10:30:00,64.15,64.16,63.99,64.12,88235.0,61.5576,61.5672,61.4041,61.5288,88235.0
2020-10-12 10:40:00,64.12,64.17,64.01,64.04,54653.0,61.5288,61.5768,61.4233,61.4521,54653.0
2020-10-12 10:50:00,64.04,64.27,64.01,64.23,82894.0,61.4521,61.6728,61.4233,61.6344,82894.0
2020-10-12 11:00:00,64.24,64.35,64.2,64.29,73044.0,61.644,61.7495,61.6056,61.692,73044.0
2020-10-12 11:10:00,64.29,64.39,64.23,64.26,64258.0,61.692,61.7879,61.6344,61.6632,64258.0
2020-10-12 11:20:00,64.27,64.39,64.23,64.33,65271.0,61.6728,61.7879,61.6344,61.7303,65271.0
2020-10-12 11:30:00,64.32,64.36,64.17,64.23,78867.0,61.7207,61.7591,61.5768,61.6344,78867.0
2020-10-12 11:40:00,64.23,64.37,64.2,64.29,70359.0,61.6344,61.7687,61.6056,61.692,70359.0
2020-10-12 11:50:00,64.28,64.32,64.23,64.3,49748.0,61.6824,61.7207,61.6344,61.7016,49748.0
2020-10-12 12:00:00,64.29,64.32,64.19,64.3,62034.0,61.692,61.7207,61.596,61.7016,62034.0
2020-10-12 12:10:00,64.31,64.45,64.3,64.36,67275.0,61.7112,61.8455,61.7016,61.7591,67275.0
2020-10-12 12:20:00,64.37,64.58,64.31,64.55,101684.0,61.7687,61.9702,61.7112,61.9415,101684.0
2020-10-12 12:30:00,64.55,64.67,64.54,64.65,100966.0,61.9415,62.0566,61.9319,62.0374,100966.0
2020-10-12 12:40:00,64.66,64.99,64.66,64.98,165483.0,62.047,62.3637,62.047,62.3541,165483.0
2020-10-12 12:50:00,64.98,65.0,64.8,64.89,202068.0,62.3541,62.3733,62.1814,62.2677,202068.0
2020-10-12 13:00:00,64.89,64.98,64.71,64.73,180678.0,62.2677,62.3541,62.095,62.1142,180678.0
2020-10-12 13:10:00,64.73,65.0,64.66,64.99,110524.0,62.1142,62.3733,62.047,62.3637,110524.0
2020-10-12 13:20:00,64.99,65.01,64.88,64.99,212470.0,62.3637,62.3829,62.2581,62.3637,212470.0
2020-10-12 13:30:00,64.99,65.05,64.94,65.02,119507.0,62.3637,62.4212,62.3157,62.3925,119507.0
2020-10-12 13:40:00,65.02,65.08,64.92,64.97,78486.0,62.3925,62.45,62.2965,62.3445,78486.0
2020-10-12 13:50:00,64.97,65.0,64.86,64.92,102826.0,62.3445,62.3733,62.2389,62.2965,102826.0
2020-10-12 14:00:00,64.92,65.08,64.91,65.08,113327.0,62.2965,62.45,62.2869,62.45,113327.0
2020-10-12 14:10:00,65.08,65.11,64.98,65.0,120003.0,62.45,62.4788,62.3541,62.3733,120003.0
2020-10-12 14:20:00,65.0,65.1,64.93,65.1,104266.0,62.3733,62.4692,62.3061,62.4692,104266.0
2020-10-12 14:30:00,65.1,65.12,64.96,64.98,129479.0,62.4692,62.4884,62.3349,62.3541,129479.0
2020-10-12 14:40:00,64.98,65.03,64.9,65.0,113885.0,62.3541,62.4021,62.2773,62.3733,113885.0
2020-10-12 14:50:00,65.0,65.02,64.92,64.96,131229.0,62.3733,62.3925,62.2965,62.3349,131229.0
2020-10-12 15:00:00,64.96,65.01,64.74,64.75,160658.0,62.3349,62.3829,62.1238,62.1334,160658.0
2020-10-12 15:10:00,64.75,64.79,64.63,64.68,87758.0,62.1334,62.1718,62.0182,62.0662,87758.0
2020-10-12 15:20:00,64.67,64.68,64.56,64.61,92435.0,62.0566,62.0662,61.951,61.999,92435.0
2020-10-12 15:30:00,64.6,64.62,64.39,64.52,112608.0,61.9894,62.0086,61.7879,61.9127,112608.0
2020-10-12 15:40:00,64.51,64.63,64.48,64.52,146534.0,61.9031,62.0182,61.8743,61.9127,146534.0
2020-10-12 15:50:00,64.51,64.8,64.45,64.68,488216.0,61.9031,62.1814,61.8455,62.0662,488216.0
2020-10-13 09:30:00,65.18,65.24,64.21,64.23,314641.0,62.546,62.6036,61.6152,61.6344,314641.0
2020-10-13 09:40:00,64.24,64.67,64.15,64.6,150813.0,61.644,62.0566,61.5576,61.9894,150813.0
2020-10-13 09:50:00,64.58,64.91,64.46,64.91,180733.0,61.9702,62.2869,61.8551,62.2869,180733.0
2020-10-13 10:00:00,64.92,64.99,64.57,64.69,206005.0,62.2965,62.3637,61.9606,62.0758,206005.0
2020-10-13 10:10:00,64.69,64.7,64.34,64.66,128567.0,62.0758,62.0854,61.7399,62.047,128567.0
2020-10-13 10:20:00,64.66,64.95,64.61,64.91,83484.0,62.047,62.3253,61.999,62.2869,83484.0
2020-10-13 10:30:00,64.91,65.07,64.79,65.05,168990.0,62.2869,62.4404,62.1718,62.4212,168990.0
2020-10-13 10:40:00,65.04,65.11,64.84,64.99,157364.0,62.4117,62.4788,62.2197,62.3637,157364.0
2020-10-13 10:50:00,65.02,65.23,64.99,65.14,183872.0,62.3925,62.594,62.3637,62.5076,183872.0
2020-10-13 11:00:00,65.15,65.21,65.01,65.18,89673.0,62.5172,62.5748,62.3829,62.546,89673.0
2020-10-13 11:10:00,65.19,65.37,65.16,65.31,95712.0,62.5556,62.7283,62.5268,62.6707,95712.0
2020-10-13 11:20:00,65.32,65.42,65.15,65.17,206325.0,62.6803,62.7763,62.5172,62.5364,206325.0
2020-10-13 11:30:00,65.17,65.36,65.15,65.34,109524.0,62.5364,62.7187,62.5172,62.6995,109524.0
2020-10-13 11:40:00,65.34,65.36,65.13,65.22,105710.0,62.6995,62.7187,62.498,62.5844,105710.0
2020-10-13 11:50:00,65.2,65.25,65.07,65.09,150719.0,62.5652,62.6132,62.4404,62.4596,150719.0
2020-10-13 12:00:00,65.09,65.17,65.06,65.12,99702.0,62.4596,62.5364,62.4308,62.4884,99702.0
2020-10-13 12:10:00,65.12,65.12,64.94,64.97,65698.0,62.4884,62.4884,62.3157,62.3445,65698.0
2020-10-13 12:20:00,64.95,65.16,64.94,65.14,116299.0,62.3253,62.5268,62.3157,62.5076,116299.0
2020-10-13 12:30:00,65.13,65.28,65.1,65.18,60026.0,62.498,62.642,62.4692,62.546,60026.0
2020-10-13 12:40:00,65.17,65.25,65.07,65.19,82278.0,62.5364,62.6132,62.4404,62.5556,82278.0
2020-10-13 12:50:00,65.19,65.32,65.14,65.29,59613.0,62.5556,62.6803,62.5076,62.6515,59613.0
2020-10-13 13:00:00,65.29,65.29,65.17,65.19,62967.0,62.6515,62.6515,62.5364,62.5556,62967.0
2020-10-13 13:10:00,65.19,65.4,65.14,65.38,87940.0,62.5556,62.7571,62.5076,62.7379,87940.0
2020-10-13 13:20:00,65.36,65.42,65.02,65.1,71282.0,62.7187,62.7763,62.3925,62.4692,71282.0
2020-10-13 13:30:00,65.09,65.09,64.86,64.9,157818.0,62.4596,62.4596,62.2389,62.2773,157818.0
2020-10-13 13:40:00,64.91,64.96,64.77,64.85,58138.0,62.2869,62.3349,62.1526,62.2293,58138.0
2020-10-13 13:50:00,64.84,64.85,64.62,64.63,65538.0,62.2197,62.2293,62.0086,62.0182,65538.0
2020-10-13 14:00:00,64.62,64.62,64.52,64.58,62444.0,62.0086,62.0086,61.9127,61.9702,62444.0
2020-10-13 14:10:00,64.58,64.73,64.57,64.66,208711.0,61.9702,62.1142,61.9606,62.047,208711.0
2020-10-13 14:20:00,64.63,64.64,64.37,64.4,186227.0,62.0182,62.0278,61.7687,61.7975,186227.0
2020-10-13 14:30:00,64.41,64.53,64.3,64.49,241091.0,61.8071,61.9223,61.7016,61.8839,241091.0
2020-10-13 14:40:00,64.49,64.53,64.37,64.47,62711.0,61.8839,61.9223,61.7687,61.8647,62711.0
2020-10-13 14:50:00,64.49,64.71,64.48,64.65,62758.0,61.8839,62.095,61.8743,62.0374,62758.0
2020-10-13 15:00:00,64.64,64.81,64.62,64.76,47664.0,62.0278,62.1909,62.0086,62.143,47664.0
2020-10-13 15:10:00,64.75,64.93,64.75,64.89,74693.0,62.1334,62.3061,62.1334,62.2677,74693.0
2020-10-13 15:20:00,64.89,65.02,64.84,64.96,63267.0,62.2677,62.3925,62.2197,62.3349,63267.0
2020-10-13 15:30:00,64.95,65.05,64.88,64.91,106355.0,62.3253,62.4212,62.2581,62.2869,106355.0
2020-10-13 15:40:00,64.91,65.01,64.82,64.82,102180.0,62.2869,62.3829,62.2005,62.2005,102180.0
2020-10-13 15:50:00,64.81,64.94,64.61,64.68,319467.0,62.1909,62.3157,61.999,62.0662,319467.0
2020-10-14 09:30:00,64.73,65.15,64.7,64.96,206589.0,62.1142,62.5172,62.0854,62.3349,206589.0
2020-10-14 09:40:00,64.98,65.18,64.92,64.97,136051.0,62.3541,62.546,62.2965,62.3445,136051.0
2020-10-14 09:50:00,64.96,64.96,64.65,64.66,107716.0,62.3349,62.3349,62.0374,62.047,107716.0
2020-10-14 10:00:00,64.67,64.67,64.48,64.5,187889.0,62.0566,62.0566,61.8743,61.8935,187889.0
2020-10-14 10:10:00,64.49,64.5,64.25,64.3,130010.0,61.8839,61.8935,61.6536,61.7016,130010.0
2020-10-14 10:20:00,64.29,64.42,64.13,64.18,108705.0,61.692,61.8167,61.5384,61.5864,108705.0
2020-10-14 10:30:00,64.19,64.23,63.94,64.13,195295.0,61.596,61.6344,61.3561,61.5384,195295.0
2020-10-14 10:40:00,64.12,64.28,64.1,64.17,138115.0,61.5288,61.6824,61.5096,61.5768,138115.0
2020-10-14 10:50:00,64.17,64.22,64.1,64.18,99066.0,61.5768,61.6248,61.5096,61.5864,99066.0
2020-10-14 11:00:00,64.18,64.22,64.02,64.14,151360.0,61.5864,61.6248,61.4329,61.548,151360.0
2020-10-14 11:10:00,64.16,64.3,64.03,64.3,101002.0,61.5672,61.7016,61.4425,61.7016,101002.0
2020-10-14 11:20:00,64.29,64.3,64.01,64.05,121061.0,61.692,61.7016,61.4233,61.4617,121061.0
2020-10-14 11:30:00,64.05,64.17,64.01,64.14,90134.0,61.4617,61.5768,61.4233,61.548,90134.0
2020-10-14 11:40:00,64.13,64.13,63.83,63.84,117226.0,61.5384,61.5384,61.2505,61.2601,117226.0
2020-10-14 11:50:00,63.84,63.88,63.66,63.72,113293.0,61.2601,61.2985,61.0874,61.145,113293.0
2020-10-14 12:00:00,63.72,63.89,63.69,63.87,98422.0,61.145,61.3081,61.1162,61.2889,98422.0
2020-10-14 12:10:00,63.86,63.86,63.47,63.53,135282.0,61.2793,61.2793,60.9051,60.9627,135282.0
2020-10-14 12:20:00,63.54,63.6,63.43,63.58,76604.0,60.9723,61.0298,60.8667,61.0107,76604.0
2020-10-14 12:30:00,63.57,63.69,63.56,63.69,74609.0,61.0011,61.1162,60.9915,61.1162,74609.0
2020-10-14 12:40:00,63.68,63.74,63.56,63.59,66215.0,61.1066,61.1642,60.9915,61.0202,66215.0
2020-10-14 12:50:00,63.58,63.63,63.53,63.58,89220.0,61.0107,61.0586,60.9627,61.0107,89220.0
2020-10-14 13:00:00,63.57,63.67,63.46,63.51,74063.0,61.0011,61.097,60.8955,60.9435,74063.0
2020-10-14 13:10:00,63.5,63.64,63.46,63.58,69753.0,60.9339,61.0682,60.8955,61.0107,69753.0
2020-10-14 13:20:00,63.58,63.72,63.54,63.68,79578.0,61.0107,61.145,60.9723,61.1066,79578.0
2020-10-14 13:30:00,63.68,63.69,63.56,63.64,60329.0,61.1066,61.1162,60.9915,61.0682,60329.0
2020-10-14 13:40:00,63.61,63.74,63.61,63.72,44112.0,61.0394,61.1642,61.0394,61.145,44112.0
2020-10-14 13:50:00,63.71,63.85,63.7,63.84,57192.0,61.1354,61.2697,61.1258,61.2601,57192.0
2020-10-14 14:00:00,63.85,63.97,63.78,63.96,74778.0,61.2697,61.3849,61.2026,61.3753,74778.0
2020-10-14 14:10:00,63.95,64.0,63.85,63.87,40000.0,61.3657,61.4137,61.2697,61.2889,40000.0
2020-10-14 14:20:00,63.87,63.87,63.7,63.79,65537.0,61.2889,61.2889,61.1258,61.2122,65537.0
2020-10-14 14:30:00,63.79,63.87,63.69,63.73,37882.0,61.2122,61.2889,61.1162,61.1546,37882.0
2020-10-14 14:40:00,63.73,63.84,63.69,63.77,58242.0,61.1546,61.2601,61.1162,61.193,58242.0
2020-10-14 14:50:00,63.77,63.9,63.73,63.87,54043.0,61.193,61.3177,61.1546,61.2889,54043.0
2020-10-14 15:00:00,63.87,64.02,63.8,63.94,71345.0,61.2889,61.4329,61.2218,61.3561,71345.0
2020-10-14 15:10:00,63.94,64.04,63.92,63.96,66426.0,61.3561,61.4521,61.3369,61.3753,66426.0
2020-10-14 15:20:00,63.96,64.0,63.92,63.98,69671.0,61.3753,61.4137,61.3369,61.3945,69671.0
2020-10-14 15:30:00,63.97,64.17,63.96,64.0,95317.0,61.3849,61.5768,61.3753,61.4137,95317.0
2020-10-14 15:40:00,64.0,64.1,63.96,63.96,146635.0,61.4137,61.5096,61.3753,61.3753,146635.0
2020-10-14 15:50:00,63.96,64.18,63.94,63.98,463301.0,61.3753,61.5864,61.3561,61.3945,463301.0
2020-10-15 09:30:00,62.4,62.94,62.02,62.25,424362.0,59.8783,60.3965,59.5137,59.7344,424362.0
2020-10-15 09:40:00,62.26,62.58,62.18,62.47,363170.0,59.744,60.0511,59.6672,59.9455,363170.0
2020-10-15 09:50:00,62.47,62.59,62.33,62.51,171049.0,59.9455,60.0607,59.8112,59.9839,171049.0
2020-10-15 10:00:00,62.5,62.55,62.29,62.48,171074.0,59.9743,60.0223,59.7728,59.9551,171074.0
2020-10-15 10:10:00,62.48,62.87,62.45,62.77,224505.0,59.9551,60.3293,59.9263,60.2334,224505.0
2020-10-15 10:20:00,62.77,62.77,62.24,62.24,112896.0,60.2334,60.2334,59.7248,59.7248,112896.0
2020-10-15 10:30:00,62.23,62.43,62.17,62.43,115999.0,59.7152,59.9071,59.6576,59.9071,115999.0
2020-10-15 10:40:00,62.41,62.65,62.35,62.52,125496.0,59.8879,60.1182,59.8304,59.9935,125496.0
2020-10-15 10:50:00,62.51,62.64,62.26,62.63,147253.0,59.9839,60.1086,59.744,60.099,147253.0
2020-10-15 11:00:00,62.63,62.74,62.33,62.68,72650.0,60.099,60.2046,59.8112,60.147,72650.0
2020-10-15 11:10:00,62.67,62.85,62.58,62.82,106476.0,60.1374,60.3102,60.0511,60.2814,106476.0
2020-10-15 11:20:00,62.81,62.91,62.76,62.85,104656.0,60.2718,60.3677,60.2238,60.3102,104656.0
2020-10-15 11:30:00,62.86,62.94,62.79,62.85,62037.0,60.3197,60.3965,60.2526,60.3102,62037.0
2020-10-15 11:40:00,62.86,62.92,62.74,62.83,50679.0,60.3197,60.3773,60.2046,60.291,50679.0
2020-10-15 11:50:00,62.83,62.97,62.75,62.8,72916.0,60.291,60.4253,60.2142,60.2622,72916.0
2020-10-15 12:00:00,62.8,62.93,62.74,62.79,65242.0,60.2622,60.3869,60.2046,60.2526,65242.0
2020-10-15 12:10:00,62.8,62.84,62.69,62.73,53268.0,60.2622,60.3006,60.1566,60.195,53268.0
2020-10-15 12:20:00,62.76,62.84,62.68,62.81,52065.0,60.2238,60.3006,60.147,60.2718,52065.0
2020-10-15 12:30:00,62.8,62.89,62.7,62.71,130029.0,60.2622,60.3485,60.1662,60.1758,130029.0
2020-10-15 12:40:00,62.7,62.84,62.68,62.78,53455.0,60.1662,60.3006,60.147,60.243,53455.0
2020-10-15 12:50:00,62.78,62.94,62.76,62.92,79290.0,60.243,60.3965,60.2238,60.3773,79290.0
2020-10-15 13:00:00,62.95,62.97,62.88,62.89,57033.0,60.4061,60.4253,60.3389,60.3485,57033.0
2020-10-15 13:10:00,62.9,62.94,62.71,62.78,99953.0,60.3581,60.3965,60.1758,60.243,99953.0
2020-10-15 13:20:00,62.78,62.9,62.72,62.8,124713.0,60.243,60.3581,60.1854,60.2622,124713.0
2020-10-15 13:30:00,62.8,63.03,62.78,63.02,183303.0,60.2622,60.4829,60.243,60.4733,183303.0
2020-10-15 13:40:00,63.01,63.11,63.0,63.08,105029.0,60.4637,60.5596,60.4541,60.5309,105029.0
2020-10-15 13:50:00,63.08,63.3,63.05,63.29,186033.0,60.5309,60.742,60.5021,60.7324,186033.0
2020-10-15 14:00:00,63.29,63.33,63.2,63.26,90967.0,60.7324,60.7708,60.646,60.7036,90967.0
2020-10-15 14:10:00,63.25,63.34,63.21,63.33,94165.0,60.694,60.7804,60.6556,60.7708,94165.0
2020-10-15 14:20:00,63.33,63.39,63.28,63.38,64203.0,60.7708,60.8283,60.7228,60.8187,64203.0
2020-10-15 14:30:00,63.38,63.4,63.04,63.09,80143.0,60.8187,60.8379,60.4925,60.5405,80143.0
2020-10-15 14:40:00,63.09,63.21,63.09,63.16,54982.0,60.5405,60.6556,60.5405,60.6076,54982.0
2020-10-15 14:50:00,63.16,63.3,63.16,63.3,43451.0,60.6076,60.742,60.6076,60.742,43451.0
2020-10-15 15:00:00,63.3,63.41,63.29,63.3,59915.0,60.742,60.8475,60.7324,60.742,59915.0
2020-10-15 15:10:00,63.29,63.45,63.24,63.43,58497.0,60.7324,60.8859,60.6844,60.8667,58497.0
2020-10-15 15:20:00,63.42,63.57,63.38,63.54,75859.0,60.8571,61.0011,60.8187,60.9723,75859.0
2020-10-15 15:30:00,63.54,63.61,63.5,63.57,81337.0,60.9723,61.0394,60.9339,61.0011,81337.0
2020-10-15 15:40:00,63.58,63.68,63.51,63.52,121288.0,61.0107,61.1066,60.9435,60.9531,121288.0
2020-10-15 15:50:00,63.52,63.69,63.48,63.51,345769.0,60.9531,61.1162,60.9147,60.9435,345769.0
2020-10-16 09:30:00,63.87,63.93,63.17,63.27,397179.0,61.2889,61.3465,60.6172,60.7132,397179.0
2020-10-16 09:40:00,63.25,63.52,63.11,63.16,120522.0,60.694,60.9531,60.5596,60.6076,120522.0
2020-10-16 09:50:00,63.16,63.45,63.12,63.25,257940.0,60.6076,60.8859,60.5692,60.694,257940.0
2020-10-16 10:00:00,63.25,63.42,63.2,63.3,79042.0,60.694,60.8571,60.646,60.742,79042.0
2020-10-16 10:10:00,63.31,63.41,63.14,63.4,54667.0,60.7516,60.8475,60.5884,60.8379,54667.0
2020-10-16 10:20:00,63.43,63.48,63.37,63.43,52752.0,60.8667,60.9147,60.8091,60.8667,52752.0
2020-10-16 10:30:00,63.45,63.5,63.32,63.35,70285.0,60.8859,60.9339,60.7612,60.7899,70285.0
2020-10-16 10:40:00,63.35,63.39,63.08,63.1,98677.0,60.7899,60.8283,60.5309,60.55,98677.0
2020-10-16 10:50:00,63.08,63.13,62.87,62.93,172004.0,60.5309,60.5788,60.3293,60.3869,172004.0
2020-10-16 11:00:00,62.93,62.96,62.71,62.75,236071.0,60.3869,60.4157,60.1758,60.2142,236071.0
2020-10-16 11:10:00,62.75,62.77,62.55,62.6,134252.0,60.2142,60.2334,60.0223,60.0703,134252.0
2020-10-16 11:20:00,62.61,62.61,62.4,62.52,90305.0,60.0799,60.0799,59.8783,59.9935,90305.0
2020-10-16 11:30:00,62.51,62.79,62.49,62.6,77658.0,59.9839,60.2526,59.9647,60.0703,77658.0
2020-10-16 11:40:00,62.59,62.73,62.53,62.72,49535.0,60.0607,60.195,60.0031,60.1854,49535.0
2020-10-16 11:50:00,62.71,62.72,62.6,62.67,37087.0,60.1758,60.1854,60.0703,60.1374,37087.0
2020-10-16 12:00:00,62.68,62.8,62.64,62.76,66573.0,60.147,60.2622,60.1086,60.2238,66573.0
2020-10-16 12:10:00,62.75,62.81,62.63,62.8,140039.0,60.2142,60.2718,60.099,60.2622,140039.0
2020-10-16 12:20:00,62.79,62.97,62.74,62.96,321299.0,60.2526,60.4253,60.2046,60.4157,321299.0
2020-10-16 12:30:00,62.95,62.99,62.63,62.69,84352.0,60.4061,60.4445,60.099,60.1566,84352.0
2020-10-16 12:40:00,62.67,62.69,62.53,62.63,47296.0,60.1374,60.1566,60.0031,60.099,47296.0
2020-10-16 12:50:00,62.63,62.64,62.5,62.57,36462.0,60.099,60.1086,59.9743,60.0415,36462.0
2020-10-16 13:00:00,62.56,62.74,62.54,62.72,35761.0,60.0319,60.2046,60.0127,60.1854,35761.0
2020-10-16 13:10:00,62.72,62.9,62.7,62.87,59220.0,60.1854,60.3581,60.1662,60.3293,59220.0
2020-10-16 13:20:00,62.87,62.93,62.86,62.92,67836.0,60.3293,60.3869,60.3197,60.3773,67836.0
2020-10-16 13:30:00,62.93,62.98,62.88,62.95,42153.0,60.3869,60.4349,60.3389,60.4061,42153.0
2020-10-16 13:40:00,62.96,63.0,62.92,62.98,38415.0,60.4157,60.4541,60.3773,60.4349,38415.0
2020-10-16 13:50:00,62.99,62.99,62.88,62.91,43536.0,60.4445,60.4445,60.3389,60.3677,43536.0
2020-10-16 14:00:00,62.91,63.06,62.89,63.02,77075.0,60.3677,60.5117,60.3485,60.4733,77075.0
2020-10-16 14:10:00,63.03,63.06,62.97,63.01,43496.0,60.4829,60.5117,60.4253,60.4637,43496.0
2020-10-16 14:20:00,63.02,63.09,62.95,63.07,56808.0,60.4733,60.5405,60.4061,60.5213,56808.0
2020-10-16 14:30:00,63.08,63.16,63.05,63.09,57052.0,60.5309,60.6076,60.5021,60.5405,57052.0
2020-10-16 14:40:00,63.09,63.16,63.05,63.12,60391.0,60.5405,60.6076,60.5021,60.5692,60391.0
2020-10-16 14:50:00,63.1,63.18,63.09,63.11,48684.0,60.55,60.6268,60.5405,60.5596,48684.0
2020-10-16 15:00:00,63.13,63.19,63.02,63.17,92698.0,60.5788,60.6364,60.4733,60.6172,92698.0
2020-10-16 15:10:00,63.18,63.23,63.01,63.02,99081.0,60.6268,60.6748,60.4637,60.4733,99081.0
2020-10-16 15:20:00,63.02,63.04,62.92,63.02,88590.0,60.4733,60.4925,60.3773,60.4733,88590.0
2020-10-16 15:30:00,63.02,63.08,62.96,63.01,128835.0,60.4733,60.5309,60.4157,60.4637,128835.0
2020-10-16 15:40:00,63.01,63.08,62.94,63.02,153482.0,60.4637,60.5309,60.3965,60.4733,153482.0
2020-10-16 15:50:00,63.01,63.14,62.97,63.0,685855.0,60.4637,60.5884,60.4253,60.4541,685855.0
2020-10-19 09:30:00,63.17,63.57,63.08,63.47,256357.0,60.6172,61.0011,60.5309,60.9051,256357.0
2020-10-19 09:40:00,63.46,63.62,63.32,63.32,113684.0,60.8955,61.049,60.7612,60.7612,113684.0
2020-10-19 09:50:00,63.32,63.4,63.12,63.33,76199.0,60.7612,60.8379,60.5692,60.7708,76199.0
2020-10-19 10:00:00,63.32,63.57,63.23,63.36,110252.0,60.7612,61.0011,60.6748,60.7995,110252.0
2020-10-19 10:10:00,63.37,63.47,63.15,63.34,64598.0,60.8091,60.9051,60.598,60.7804,64598.0
2020-10-19 10:20:00,63.34,63.43,63.25,63.38,59782.0,60.7804,60.8667,60.694,60.8187,59782.0
2020-10-19 10:30:00,63.38,63.38,62.96,63.05,77640.0,60.8187,60.8187,60.4157,60.5021,77640.0
2020-10-19 10:40:00,63.04,63.11,62.86,63.01,85568.0,60.4925,60.5596,60.3197,60.4637,85568.0
2020-10-19 10:50:00,63.01,63.05,62.87,62.91,45523.0,60.4637,60.5021,60.3293,60.3677,45523.0
2020-10-19 11:00:00,62.92,63.08,62.89,62.95,45279.0,60.3773,60.5309,60.3485,60.4061,45279.0
2020-10-19 11:10:00,62.95,63.02,62.82,62.83,55406.0,60.4061,60.4733,60.2814,60.291,55406.0
2020-10-19 11:20:00,62.83,62.84,62.61,62.8,82158.0,60.291,60.3006,60.0799,60.2622,82158.0
2020-10-19 11:30:00,62.8,62.85,62.66,62.83,55846.0,60.2622,60.3102,60.1278,60.291,55846.0
2020-10-19 11:40:00,62.83,62.89,62.72,62.74,44191.0,60.291,60.3485,60.1854,60.2046,44191.0
2020-10-19 11:50:00,62.75,62.77,62.62,62.67,27552.0,60.2142,60.2334,60.0894,60.1374,27552.0
2020-10-19 12:00:00,62.66,62.8,62.61,62.71,45924.0,60.1278,60.2622,60.0799,60.1758,45924.0
2020-10-19 12:10:00,62.71,62.76,62.61,62.64,58194.0,60.1758,60.2238,60.0799,60.1086,58194.0
2020-10-19 12:20:00,62.65,62.69,62.52,62.64,51222.0,60.1182,60.1566,59.9935,60.1086,51222.0
2020-10-19 12:30:00,62.62,62.79,62.62,62.72,20911.0,60.0894,60.2526,60.0894,60.1854,20911.0
2020-10-19 12:40:00,62.71,62.78,62.67,62.74,18694.0,60.1758,60.243,60.1374,60.2046,18694.0
2020-10-19 12:50:00,62.75,62.81,62.68,62.7,27694.0,60.2142,60.2718,60.147,60.1662,27694.0
2020-10-19 13:00:00,62.71,62.76,62.63,62.68,24666.0,60.1758,60.2238,60.099,60.147,24666.0
2020-10-19 13:10:00,62.68,62.8,62.66,62.74,34824.0,60.147,60.2622,60.1278,60.2046,34824.0
2020-10-19 13:20:00,62.75,62.8,62.61,62.7,32236.0,60.2142,60.2622,60.0799,60.1662,32236.0
2020-10-19 13:30:00,62.71,62.74,62.61,62.71,45144.0,60.1758,60.2046,60.0799,60.1758,45144.0
2020-10-19 13:40:00,62.73,62.81,62.54,62.8,65184.0,60.195,60.2718,60.0127,60.2622,65184.0
2020-10-19 13:50:00,62.8,62.99,62.77,62.92,208425.0,60.2622,60.4445,60.2334,60.3773,208425.0
2020-10-19 14:00:00,62.91,62.93,62.62,62.65,140657.0,60.3677,60.3869,60.0894,60.1182,140657.0
2020-10-19 14:10:00,62.65,62.72,62.56,62.72,45588.0,60.1182,60.1854,60.0319,60.1854,45588.0
2020-10-19 14:20:00,62.73,62.74,62.59,62.65,36746.0,60.195,60.2046,60.0607,60.1182,36746.0
2020-10-19 14:30:00,62.64,62.65,62.27,62.31,159972.0,60.1086,60.1182,59.7536,59.792,159972.0
2020-10-19 14:40:00,62.32,62.36,62.02,62.02,218400.0,59.8016,59.84,59.5137,59.5137,218400.0
2020-10-19 14:50:00,62.02,62.22,61.94,62.06,183617.0,59.5137,59.7056,59.4369,59.5521,183617.0
2020-10-19 15:00:00,62.07,62.12,61.81,61.92,135797.0,59.5617,59.6097,59.3122,59.4177,135797.0
2020-10-19 15:10:00,61.93,62.07,61.87,61.95,104194.0,59.4273,59.5617,59.3698,59.4465,104194.0
2020-10-19 15:20:00,61.94,62.14,61.93,62.12,101001.0,59.4369,59.6288,59.4273,59.6097,101001.0
2020-10-19 15:30:00,62.11,62.35,62.09,62.34,80523.0,59.6001,59.8304,59.5809,59.8208,80523.0
2020-10-19 15:40:00,62.32,62.36,62.22,62.28,103681.0,59.8016,59.84,59.7056,59.7632,103681.0
2020-10-19 15:50:00,62.27,62.27,61.87,62.05,434783.0,59.7536,59.7536,59.3698,59.5425,434783.0
2020-10-20 09:30:00,62.63,62.81,62.42,62.57,157452.0,60.099,60.2718,59.8975,60.0415,157452.0
2020-10-20 09:40:00,62.59,62.9,62.54,62.82,87829.0,60.0607,60.3581,60.0127,60.2814,87829.0
2020-10-20 09:50:00,62.81,62.89,62.57,62.81,71942.0,60.2718,60.3485,60.0415,60.2718,71942.0
2020-10-20 10:00:00,62.8,63.01,62.71,62.97,102570.0,60.2622,60.4637,60.1758,60.4253,102570.0
2020-10-20 10:10:00,62.98,62.98,62.64,62.68,103808.0,60.4349,60.4349,60.1086,60.147,103808.0
2020-10-20 10:20:00,62.7,62.72,62.57,62.62,82075.0,60.1662,60.1854,60.0415,60.0894,82075.0
2020-10-20 10:30:00,62.64,62.77,62.53,62.64,73316.0,60.1086,60.2334,60.0031,60.1086,73316.0
2020-10-20 10:40:00,62.66,62.73,62.38,62.48,89817.0,60.1278,60.195,59.8591,59.9551,89817.0
2020-10-20 10:50:00,62.48,62.51,62.25,62.3,37760.0,59.9551,59.9839,59.7344,59.7824,37760.0
2020-10-20 11:00:00,62.29,62.35,62.12,62.18,72089.0,59.7728,59.8304,59.6097,59.6672,72089.0
2020-10-20 11:10:00,62.18,62.3,62.17,62.19,92635.0,59.6672,59.7824,59.6576,59.6768,92635.0
2020-10-20 11:20:00,62.18,62.48,62.07,62.38,78997.0,59.6672,59.9551,59.5617,59.8591,78997.0
2020-10-20 11:30:00,62.39,62.44,62.18,62.21,54156.0,59.8687,59.9167,59.6672,59.696,54156.0
2020-10-20 11:40:00,62.21,62.29,62.13,62.28,71942.0,59.696,59.7728,59.6192,59.7632,71942.0
2020-10-20 11:50:00,62.29,62.33,62.2,62.33,43082.0,59.7728,59.8112,59.6864,59.8112,43082.0
2020-10-20 12:00:00,62.33,62.39,62.27,62.29,28966.0,59.8112,59.8687,59.7536,59.7728,28966.0
2020-10-20 12:10:00,62.3,62.33,62.23,62.23,46232.0,59.7824,59.8112,59.7152,59.7152,46232.0
2020-10-20 12:20:00,62.25,62.36,62.25,62.25,26214.0,59.7344,59.84,59.7344,59.7344,26214.0
2020-10-20 12:30:00,62.25,62.49,62.2,62.45,74748.0,59.7344,59.9647,59.6864,59.9263,74748.0
2020-10-20 12:40:00,62.44,62.62,62.44,62.58,47451.0,59.9167,60.0894,59.9167,60.0511,47451.0
2020-10-20 12:50:00,62.58,62.62,62.39,62.48,32360.0,60.0511,60.0894,59.8687,59.9551,32360.0
2020-10-20 13:00:00,62.49,62.52,62.44,62.47,36326.0,59.9647,59.9935,59.9167,59.9455,36326.0
2020-10-20 13:10:00,62.47,62.66,62.44,62.62,72266.0,59.9455,60.1278,59.9167,60.0894,72266.0
2020-10-20 13:20:00,62.62,62.79,62.58,62.78,71469.0,60.0894,60.2526,60.0511,60.243,71469.0
2020-10-20 13:30:00,62.8,62.82,62.56,62.68,139206.0,60.2622,60.2814,60.0319,60.147,139206.0
2020-10-20 13:40:00,62.7,62.77,62.66,62.76,27445.0,60.1662,60.2334,60.1278,60.2238,27445.0
2020-10-20 13:50:00,62.75,62.75,62.45,62.59,63001.0,60.2142,60.2142,59.9263,60.0607,63001.0
2020-10-20 14:00:00,62.59,62.62,62.42,62.53,32387.0,60.0607,60.0894,59.8975,60.0031,32387.0
2020-10-20 14:10:00,62.53,62.69,62.52,62.64,22314.0,60.0031,60.1566,59.9935,60.1086,22314.0
2020-10-20 14:20:00,62.65,62.65,62.51,62.53,28625.0,60.1182,60.1182,59.9839,60.0031,28625.0
2020-10-20 14:30:00,62.53,62.57,62.45,62.52,37764.0,60.0031,60.0415,59.9263,59.9935,37764.0
2020-10-20 14:40:00,62.52,62.58,62.42,62.45,40358.0,59.9935,60.0511,59.8975,59.9263,40358.0
2020-10-20 14:50:00,62.43,62.46,62.37,62.4,46329.0,59.9071,59.9359,59.8495,59.8783,46329.0
2020-10-20 15:00:00,62.42,62.52,62.19,62.2,85559.0,59.8975,59.9935,59.6768,59.6864,85559.0
2020-10-20 15:10:00,62.21,62.24,62.02,62.19,139249.0,59.696,59.7248,59.5137,59.6768,139249.0
2020-10-20 15:20:00,62.18,62.35,62.15,62.32,72253.0,59.6672,59.8304,59.6384,59.8016,72253.0
2020-10-20 15:30:00,62.3,62.36,62.16,62.32,62873.0,59.7824,59.84,59.648,59.8016,62873.0
2020-10-20 15:40:00,62.31,62.55,62.31,62.43,103824.0,59.792,60.0223,59.792,59.9071,103824.0
2020-10-20 15:50:00,62.4,62.55,62.23,62.25,305915.0,59.8783,60.0223,59.7152,59.7344,305915.0
2020-10-21 09:30:00,62.43,62.49,62.15,62.3,192821.0,59.9071,59.9647,59.6384,59.7824,192821.0
2020-10-21 09:40:00,62.31,62.56,62.15,62.46,108780.0,59.792,60.0319,59.6384,59.9359,108780.0
2020-10-21 09:50:00,62.45,62.66,62.41,62.57,122944.0,59.9263,60.1278,59.8879,60.0415,122944.0
2020-10-21 10:00:00,62.57,62.65,62.42,62.5,85610.0,60.0415,60.1182,59.8975,59.9743,85610.0
2020-10-21 10:10:00,62.51,62.63,62.47,62.52,83083.0,59.9839,60.099,59.9455,59.9935,83083.0
2020-10-21 10:20:00,62.52,62.57,62.41,62.42,45473.0,59.9935,60.0415,59.8879,59.8975,45473.0
2020-10-21 10:30:00,62.43,62.59,62.42,62.53,72759.0,59.9071,60.0607,59.8975,60.0031,72759.0
2020-10-21 10:40:00,62.53,62.53,62.28,62.28,81467.0,60.0031,60.0031,59.7632,59.7632,81467.0
2020-10-21 10:50:00,62.28,62.36,62.08,62.1,71268.0,59.7632,59.84,59.5713,59.5905,71268.0
2020-10-21 11:00:00,62.12,62.26,62.08,62.21,82118.0,59.6097,59.744,59.5713,59.696,82118.0
2020-10-21 11:10:00,62.2,62.2,62.02,62.07,82886.0,59.6864,59.6864,59.5137,59.5617,82886.0
2020-10-21 11:20:00,62.07,62.1,61.91,62.1,71163.0,59.5617,59.5905,59.4081,59.5905,71163.0
2020-10-21 11:30:00,62.1,62.33,62.06,62.3,44520.0,59.5905,59.8112,59.5521,59.7824,44520.0
2020-10-21 11:40:00,62.31,62.52,62.3,62.5,67182.0,59.792,59.9935,59.7824,59.9743,67182.0
2020-10-21 11:50:00,62.49,62.5,62.19,62.37,214863.0,59.9647,59.9743,59.6768,59.8495,214863.0
2020-10-21 12:00:00,62.38,62.54,62.36,62.53,53891.0,59.8591,60.0127,59.84,60.0031,53891.0
2020-10-21 12:10:00,62.53,62.56,62.37,62.47,76686.0,60.0031,60.0319,59.8495,59.9455,76686.0
2020-10-21 12:20:00,62.47,62.82,62.46,62.67,118416.0,59.9455,60.2814,59.9359,60.1374,118416.0
2020-10-21 12:30:00,62.68,62.68,62.35,62.49,79589.0,60.147,60.147,59.8304,59.9647,79589.0
2020-10-21 12:40:00,62.51,62.51,62.28,62.33,37668.0,59.9839,59.9839,59.7632,59.8112,37668.0
2020-10-21 12:50:00,62.33,62.41,62.31,62.37,29338.0,59.8112,59.8879,59.792,59.8495,29338.0
2020-10-21 13:00:00,62.33,62.51,62.32,62.46,28994.0,59.8112,59.9839,59.8016,59.9359,28994.0
2020-10-21 13:10:00,62.44,62.61,62.42,62.57,35820.0,59.9167,60.0799,59.8975,60.0415,35820.0
2020-10-21 13:20:00,62.55,62.66,62.54,62.64,33360.0,60.0223,60.1278,60.0127,60.1086,33360.0
2020-10-21 13:30:00,62.65,62.67,62.57,62.6,44771.0,60.1182,60.1374,60.0415,60.0703,44771.0
2020-10-21 13:40:00,62.6,62.7,62.57,62.7,84467.0,60.0703,60.1662,60.0415,60.1662,84467.0
2020-10-21 13:50:00,62.7,62.82,62.66,62.67,51970.0,60.1662,60.2814,60.1278,60.1374,51970.0
2020-10-21 14:00:00,62.71,62.8,62.61,62.66,41659.0,60.1758,60.2622,60.0799,60.1278,41659.0
2020-10-21 14:10:00,62.65,62.69,62.53,62.58,67478.0,60.1182,60.1566,60.0031,60.0511,67478.0
2020-10-21 14:20:00,62.58,62.71,62.48,62.7,47804.0,60.0511,60.1758,59.9551,60.1662,47804.0
2020-10-21 14:30:00,62.71,62.85,62.69,62.75,59820.0,60.1758,60.3102,60.1566,60.2142,59820.0
2020-10-21 14:40:00,62.75,62.86,62.74,62.83,45608.0,60.2142,60.3197,60.2046,60.291,45608.0
2020-10-21 14:50:00,62.83,62.85,62.75,62.78,47408.0,60.291,60.3102,60.2142,60.243,47408.0
2020-10-21 15:00:00,62.78,62.79,62.6,62.62,61880.0,60.243,60.2526,60.0703,60.0894,61880.0
2020-10-21 15:10:00,62.62,62.65,62.49,62.54,67439.0,60.0894,60.1182,59.9647,60.0127,67439.0
2020-10-21 15:20:00,62.54,62.61,62.51,62.6,114758.0,60.0127,60.0799,59.9839,60.0703,114758.0
2020-10-21 15:30:00,62.6,62.64,62.48,62.49,104936.0,60.0703,60.1086,59.9551,59.9647,104936.0
2020-10-21 15:40:00,62.49,62.51,62.19,62.25,153905.0,59.9647,59.9839,59.6768,59.7344,153905.0
2020-10-21 15:50:00,62.24,62.32,62.04,62.08,557234.0,59.7248,59.8016,59.5329,59.5713,557234.0
2020-10-22 09:30:00,61.73,61.75,60.88,60.9,352841.0,59.2354,59.2546,58.4198,58.439,352841.0
2020-10-22 09:40:00,60.97,61.12,60.86,61.0,191348.0,58.5061,58.6501,58.4006,58.5349,191348.0
2020-10-22 09:50:00,61.0,61.75,60.99,61.71,540637.0,58.5349,59.2546,58.5253,59.2162,540637.0
2020-10-22 10:00:00,61.7,61.76,61.59,61.72,151695.0,59.2066,59.2642,59.1011,59.2258,151695.0
2020-10-22 10:10:00,61.71,61.78,61.39,61.41,111378.0,59.2162,59.2834,58.9092,58.9283,111378.0
2020-10-22 10:20:00,61.4,61.46,61.13,61.26,92306.0,58.9187,58.9763,58.6597,58.7844,92306.0
2020-10-22 10:30:00,61.26,61.29,60.97,61.18,286163.0,58.7844,58.8132,58.5061,58.7076,286163.0
2020-10-22 10:40:00,61.17,61.18,60.95,61.05,349438.0,58.698,58.7076,58.4869,58.5829,349438.0
2020-10-22 10:50:00,61.07,61.31,60.89,61.24,148188.0,58.6021,58.8324,58.4294,58.7652,148188.0
2020-10-22 11:00:00,61.23,61.39,61.16,61.18,107992.0,58.7556,58.9092,58.6884,58.7076,107992.0
2020-10-22 11:10:00,61.17,61.44,61.17,61.37,61568.0,58.698,58.9571,58.698,58.89,61568.0
2020-10-22 11:20:00,61.38,61.49,61.32,61.49,84202.0,58.8996,59.0051,58.842,59.0051,84202.0
2020-10-22 11:30:00,61.5,61.53,61.25,61.31,97364.0,59.0147,59.0435,58.7748,58.8324,97364.0
2020-10-22 11:40:00,61.32,61.4,61.26,61.34,40403.0,58.842,58.9187,58.7844,58.8612,40403.0
2020-10-22 11:50:00,61.37,61.47,61.21,61.21,65799.0,58.89,58.9859,58.7364,58.7364,65799.0
2020-10-22 12:00:00,61.21,61.24,61.05,61.19,81533.0,58.7364,58.7652,58.5829,58.7172,81533.0
2020-10-22 12:10:00,61.21,61.25,61.15,61.19,65420.0,58.7364,58.7748,58.6789,58.7172,65420.0
2020-10-22 12:20:00,61.19,61.24,61.13,61.2,55493.0,58.7172,58.7652,58.6597,58.7268,55493.0
2020-10-22 12:30:00,61.19,61.19,61.05,61.13,41370.0,58.7172,58.7172,58.5829,58.6597,41370.0
2020-10-22 12:40:00,61.13,61.29,61.08,61.28,82903.0,58.6597,58.8132,58.6117,58.8036,82903.0
2020-10-22 12:50:00,61.28,61.37,61.25,61.3,62004.0,58.8036,58.89,58.7748,58.8228,62004.0
2020-10-22 13:00:00,61.29,61.46,61.26,61.44,57823.0,58.8132,58.9763,58.7844,58.9571,57823.0
2020-10-22 13:10:00,61.43,61.68,61.43,61.66,93817.0,58.9475,59.1874,58.9475,59.1682,93817.0
2020-10-22 13:20:00,61.66,61.77,61.62,61.77,55861.0,59.1682,59.2738,59.1299,59.2738,55861.0
2020-10-22 13:30:00,61.77,61.95,61.77,61.87,73565.0,59.2738,59.4465,59.2738,59.3698,73565.0
2020-10-22 13:40:00,61.88,61.97,61.78,61.92,50962.0,59.3794,59.4657,59.2834,59.4177,50962.0
2020-10-22 13:50:00,61.92,62.03,61.85,62.0,99981.0,59.4177,59.5233,59.3506,59.4945,99981.0
2020-10-22 14:00:00,62.0,62.09,61.96,61.98,51443.0,59.4945,59.5809,59.4561,59.4753,51443.0
2020-10-22 14:10:00,61.97,62.15,61.94,62.09,58516.0,59.4657,59.6384,59.4369,59.5809,58516.0
2020-10-22 14:20:00,62.09,62.11,61.92,61.93,42093.0,59.5809,59.6001,59.4177,59.4273,42093.0
2020-10-22 14:30:00,61.92,62.02,61.8,62.0,72235.0,59.4177,59.5137,59.3026,59.4945,72235.0
2020-10-22 14:40:00,62.0,62.02,61.82,61.82,48684.0,59.4945,59.5137,59.3218,59.3218,48684.0
2020-10-22 14:50:00,61.83,61.87,61.72,61.73,55787.0,59.3314,59.3698,59.2258,59.2354,55787.0
2020-10-22 15:00:00,61.73,61.75,61.58,61.61,84640.0,59.2354,59.2546,59.0915,59.1203,84640.0
2020-10-22 15:10:00,61.61,61.66,61.55,61.66,64974.0,59.1203,59.1682,59.0627,59.1682,64974.0
2020-10-22 15:20:00,61.65,61.84,61.62,61.84,61274.0,59.1586,59.341,59.1299,59.341,61274.0
2020-10-22 15:30:00,61.84,61.92,61.82,61.83,82538.0,59.341,59.4177,59.3218,59.3314,82538.0
2020-10-22 15:40:00,61.83,61.87,61.75,61.78,106851.0,59.3314,59.3698,59.2546,59.2834,106851.0
2020-10-22 15:50:00,61.78,61.82,61.59,61.7,307653.0,59.2834,59.3218,59.1011,59.2066,307653.0
2020-10-23 09:30:00,61.71,62.16,61.53,62.16,205240.0,59.2162,59.648,59.0435,59.648,205240.0
2020-10-23 09:40:00,62.14,62.17,61.81,61.88,113615.0,59.6288,59.6576,59.3122,59.3794,113615.0
2020-10-23 09:50:00,61.85,62.0,61.73,61.78,153158.0,59.3506,59.4945,59.2354,59.2834,153158.0
2020-10-23 10:00:00,61.78,61.8,61.51,61.7,68576.0,59.2834,59.3026,59.0243,59.2066,68576.0
2020-10-23 10:10:00,61.69,61.73,61.52,61.64,86562.0,59.197,59.2354,59.0339,59.149,86562.0
2020-10-23 10:20:00,61.64,61.66,61.43,61.5,111716.0,59.149,59.1682,58.9475,59.0147,111716.0
2020-10-23 10:30:00,61.49,61.51,61.36,61.4,66008.0,59.0051,59.0243,58.8804,58.9187,66008.0
2020-10-23 10:40:00,61.43,61.53,61.25,61.28,191932.0,58.9475,59.0435,58.7748,58.8036,191932.0
2020-10-23 10:50:00,61.29,61.34,61.13,61.29,248180.0,58.8132,58.8612,58.6597,58.8132,248180.0
2020-10-23 11:00:00,61.31,61.38,61.17,61.23,156267.0,58.8324,58.8996,58.698,58.7556,156267.0
2020-10-23 11:10:00,61.23,61.31,61.15,61.19,138821.0,58.7556,58.8324,58.6789,58.7172,138821.0
2020-10-23 11:20:00,61.19,61.25,60.98,61.05,109366.0,58.7172,58.7748,58.5157,58.5829,109366.0
2020-10-23 11:30:00,61.04,61.07,60.75,60.8,112830.0,58.5733,58.6021,58.295,58.343,112830.0
2020-10-23 11:40:00,60.79,60.88,60.68,60.75,121182.0,58.3334,58.4198,58.2278,58.295,121182.0
2020-10-23 11:50:00,60.76,60.9,60.66,60.86,149825.0,58.3046,58.439,58.2087,58.4006,149825.0
2020-10-23 12:00:00,60.86,60.98,60.78,60.98,64893.0,58.4006,58.5157,58.3238,58.5157,64893.0
2020-10-23 12:10:00,60.98,61.12,60.89,61.07,114280.0,58.5157,58.6501,58.4294,58.6021,114280.0
2020-10-23 12:20:00,61.07,61.07,60.85,60.92,93268.0,58.6021,58.6021,58.391,58.4581,93268.0
2020-10-23 12:30:00,60.92,61.07,60.91,61.06,50848.0,58.4581,58.6021,58.4485,58.5925,50848.0
2020-10-23 12:40:00,61.07,61.16,61.05,61.08,58961.0,58.6021,58.6884,58.5829,58.6117,58961.0
2020-10-23 12:50:00,61.08,61.11,60.93,60.99,64415.0,58.6117,58.6405,58.4677,58.5253,64415.0
2020-10-23 13:00:00,61.0,61.12,61.0,61.1,84673.0,58.5349,58.6501,58.5349,58.6309,84673.0
2020-10-23 13:10:00,61.1,61.11,61.02,61.08,51663.0,58.6309,58.6405,58.5541,58.6117,51663.0
2020-10-23 13:20:00,61.07,61.28,61.02,61.24,69313.0,58.6021,58.8036,58.5541,58.7652,69313.0
2020-10-23 13:30:00,61.25,61.25,61.14,61.2,86738.0,58.7748,58.7748,58.6693,58.7268,86738.0
2020-10-23 13:40:00,61.19,61.21,61.12,61.19,50998.0,58.7172,58.7364,58.6501,58.7172,50998.0
2020-10-23 13:50:00,61.2,61.31,61.19,61.23,37177.0,58.7268,58.8324,58.7172,58.7556,37177.0
2020-10-23 14:00:00,61.24,61.33,61.22,61.32,58839.0,58.7652,58.8516,58.746,58.842,58839.0
2020-10-23 14:10:00,61.32,61.32,61.23,61.28,51775.0,58.842,58.842,58.7556,58.8036,51775.0
2020-10-23 14:20:00,61.28,61.29,61.19,61.29,33488.0,58.8036,58.8132,58.7172,58.8132,33488.0
2020-10-23 14:30:00,61.29,61.31,61.14,61.15,49400.0,58.8132,58.8324,58.6693,58.6789,49400.0
2020-10-23 14:40:00,61.15,61.17,61.1,61.17,46643.0,58.6789,58.698,58.6309,58.698,46643.0
2020-10-23 14:50:00,61.17,61.17,61.02,61.04,68955.0,58.698,58.698,58.5541,58.5733,68955.0
2020-10-23 15:00:00,61.04,61.12,60.98,61.12,101405.0,58.5733,58.6501,58.5157,58.6501,101405.0
2020-10-23 15:10:00,61.12,61.23,61.07,61.22,69319.0,58.6501,58.7556,58.6021,58.746,69319.0
2020-10-23 15:20:00,61.22,61.24,61.15,61.2,48821.0,58.746,58.7652,58.6789,58.7268,48821.0
2020-10-23 15:30:00,61.2,61.2,60.87,60.89,218442.0,58.7268,58.7268,58.4102,58.4294,218442.0
2020-10-23 15:40:00,60.89,60.99,60.88,60.97,206180.0,58.4294,58.5253,58.4198,58.5061,206180.0
2020-10-23 15:50:00,60.96,60.97,60.72,60.94,820047.0,58.4965,58.5061,58.2662,58.4773,820047.0
2020-10-26 09:30:00,60.22,60.5,60.08,60.35,181426.0,57.7864,58.0551,57.6521,57.9112,181426.0
2020-10-26 09:40:00,60.35,60.38,60.07,60.16,127696.0,57.9112,57.94,57.6425,57.7289,127696.0
2020-10-26 09:50:00,60.13,60.16,59.98,60.02,147151.0,57.7001,57.7289,57.5561,57.5945,147151.0
2020-10-26 10:00:00,60.02,60.2,59.88,59.95,128413.0,57.5945,57.7672,57.4602,57.5273,128413.0
2020-10-26 10:10:00,59.96,59.99,59.81,59.93,80995.0,57.5369,57.5657,57.393,57.5082,80995.0
2020-10-26 10:20:00,59.93,59.96,59.71,59.72,140643.0,57.5082,57.5369,57.297,57.3066,140643.0
2020-10-26 10:30:00,59.73,59.73,59.48,59.58,122172.0,57.3162,57.3162,57.0763,57.1723,122172.0
2020-10-26 10:40:00,59.59,59.59,59.31,59.36,108901.0,57.1819,57.1819,56.9132,56.9612,108901.0
2020-10-26 10:50:00,59.38,59.39,59.19,59.3,87698.0,56.9804,56.99,56.7981,56.9036,87698.0
2020-10-26 11:00:00,59.3,59.3,59.09,59.21,134645.0,56.9036,56.9036,56.7021,56.8172,134645.0
2020-10-26 11:10:00,59.2,59.34,59.02,59.21,142512.0,56.8077,56.942,56.6349,56.8172,142512.0
2020-10-26 11:20:00,59.21,59.35,59.1,59.16,124635.0,56.8172,56.9516,56.7117,56.7693,124635.0
2020-10-26 11:30:00,59.16,59.2,59.02,59.14,67119.0,56.7693,56.8077,56.6349,56.7501,67119.0
2020-10-26 11:40:00,59.12,59.21,59.03,59.13,72459.0,56.7309,56.8172,56.6445,56.7405,72459.0
2020-10-26 11:50:00,59.11,59.33,58.98,59.09,136875.0,56.7213,56.9324,56.5965,56.7021,136875.0
2020-10-26 12:00:00,59.09,59.15,59.03,59.12,68804.0,56.7021,56.7597,56.6445,56.7309,68804.0
2020-10-26 12:10:00,59.13,59.28,59.13,59.2,57139.0,56.7405,56.8844,56.7405,56.8077,57139.0
2020-10-26 12:20:00,59.21,59.25,59.09,59.21,47324.0,56.8172,56.8556,56.7021,56.8172,47324.0
2020-10-26 12:30:00,59.2,59.2,58.97,59.03,78182.0,56.8077,56.8077,56.5869,56.6445,78182.0
2020-10-26 12:40:00,59.02,59.07,58.89,58.89,52832.0,56.6349,56.6829,56.5102,56.5102,52832.0
2020-10-26 12:50:00,58.9,58.95,58.85,58.92,51163.0,56.5198,56.5678,56.4718,56.539,51163.0
2020-10-26 13:00:00,58.89,58.99,58.84,58.9,54682.0,56.5102,56.6061,56.4622,56.5198,54682.0
2020-10-26 13:10:00,58.9,59.0,58.81,58.81,48651.0,56.5198,56.6157,56.4334,56.4334,48651.0
2020-10-26 13:20:00,58.82,58.88,58.72,58.73,73026.0,56.443,56.5006,56.3471,56.3566,73026.0
2020-10-26 13:30:00,58.7,58.81,58.65,58.79,67916.0,56.3279,56.4334,56.2799,56.4142,67916.0
2020-10-26 13:40:00,58.8,58.89,58.75,58.88,48043.0,56.4238,56.5102,56.3758,56.5006,48043.0
2020-10-26 13:50:00,58.87,59.03,58.84,58.97,71918.0,56.491,56.6445,56.4622,56.5869,71918.0
2020-10-26 14:00:00,58.98,59.16,58.94,59.1,62003.0,56.5965,56.7693,56.5582,56.7117,62003.0
2020-10-26 14:10:00,59.11,59.18,59.08,59.1,50751.0,56.7213,56.7885,56.6925,56.7117,50751.0
2020-10-26 14:20:00,59.1,59.32,59.02,59.3,61903.0,56.7117,56.9228,56.6349,56.9036,61903.0
2020-10-26 14:30:00,59.31,59.31,59.14,59.17,78690.0,56.9132,56.9132,56.7501,56.7789,78690.0
2020-10-26 14:40:00,59.18,59.24,59.04,59.05,119141.0,56.7885,56.846,56.6541,56.6637,119141.0
2020-10-26 14:50:00,59.05,59.21,59.04,59.16,153751.0,56.6637,56.8172,56.6541,56.7693,153751.0
2020-10-26 15:00:00,59.16,59.23,58.98,59.02,106055.0,56.7693,56.8364,56.5965,56.6349,106055.0
2020-10-26 15:10:00,59.03,59.16,59.01,59.05,71078.0,56.6445,56.7693,56.6253,56.6637,71078.0
2020-10-26 15:20:00,59.05,59.23,59.05,59.22,64780.0,56.6637,56.8364,56.6637,56.8268,64780.0
2020-10-26 15:30:00,59.24,59.37,59.17,59.33,138062.0,56.846,56.9708,56.7789,56.9324,138062.0
2020-10-26 15:40:00,59.32,59.39,59.05,59.08,197169.0,56.9228,56.99,56.6637,56.6925,197169.0
2020-10-26 15:50:00,59.08,59.55,59.05,59.51,486167.0,56.6925,57.1435,56.6637,57.1051,486167.0
2020-10-27 09:30:00,59.88,59.99,59.38,59.54,296485.0,57.4602,57.5657,56.9804,57.1339,296485.0
2020-10-27 09:40:00,59.57,59.65,59.33,59.38,131202.0,57.1627,57.2395,56.9324,56.9804,131202.0
2020-10-27 09:50:00,59.37,59.41,59.25,59.33,77696.0,56.9708,57.0092,56.8556,56.9324,77696.0
2020-10-27 10:00:00,59.3,59.4,59.06,59.4,69189.0,56.9036,56.9996,56.6733,56.9996,69189.0
2020-10-27 10:10:00,59.4,59.42,59.14,59.15,43244.0,56.9996,57.0188,56.7501,56.7597,43244.0
2020-10-27 10:20:00,59.15,59.23,59.07,59.1,73861.0,56.7597,56.8364,56.6829,56.7117,73861.0
2020-10-27 10:30:00,59.1,59.27,59.07,59.21,128294.0,56.7117,56.8748,56.6829,56.8172,128294.0
2020-10-27 10:40:00,59.22,59.38,59.08,59.34,119728.0,56.8268,56.9804,56.6925,56.942,119728.0
2020-10-27 10:50:00,59.35,59.38,59.2,59.25,66875.0,56.9516,56.9804,56.8077,56.8556,66875.0
2020-10-27 11:00:00,59.24,59.33,59.2,59.3,52891.0,56.846,56.9324,56.8077,56.9036,52891.0
2020-10-27 11:10:00,59.28,59.38,59.22,59.27,77015.0,56.8844,56.9804,56.8268,56.8748,77015.0
2020-10-27 11:20:00,59.27,59.28,59.1,59.16,57210.0,56.8748,56.8844,56.7117,56.7693,57210.0
2020-10-27 11:30:00,59.17,59.17,58.91,58.97,73440.0,56.7789,56.7789,56.5294,56.5869,73440.0
2020-10-27 11:40:00,58.98,59.02,58.88,59.02,65863.0,56.5965,56.6349,56.5006,56.6349,65863.0
2020-10-27 11:50:00,59.02,59.09,59.0,59.05,37247.0,56.6349,56.7021,56.6157,56.6637,37247.0
2020-10-27 12:00:00,59.05,59.17,59.05,59.14,47159.0,56.6637,56.7789,56.6637,56.7501,47159.0
2020-10-27 12:10:00,59.15,59.16,58.88,58.97,43617.0,56.7597,56.7693,56.5006,56.5869,43617.0
2020-10-27 12:20:00,58.99,59.04,58.93,58.94,29397.0,56.6061,56.6541,56.5486,56.5582,29397.0
2020-10-27 12:30:00,58.94,58.99,58.89,58.91,71598.0,56.5582,56.6061,56.5102,56.5294,71598.0
2020-10-27 12:40:00,58.9,58.94,58.78,58.85,30443.0,56.5198,56.5582,56.4046,56.4718,30443.0
2020-10-27 12:50:00,58.84,58.89,58.77,58.87,48458.0,56.4622,56.5102,56.395,56.491,48458.0
2020-10-27 13:00:00,58.87,58.87,58.78,58.82,29469.0,56.491,56.491,56.4046,56.443,29469.0
2020-10-27 13:10:00,58.86,58.95,58.77,58.89,66283.0,56.4814,56.5678,56.395,56.5102,66283.0
2020-10-27 13:20:00,58.9,59.06,58.85,59.03,68679.0,56.5198,56.6733,56.4718,56.6445,68679.0
2020-10-27 13:30:00,59.03,59.18,59.03,59.14,59705.0,56.6445,56.7885,56.6445,56.7501,59705.0
2020-10-27 13:40:00,59.16,59.23,59.1,59.21,55197.0,56.7693,56.8364,56.7117,56.8172,55197.0
2020-10-27 13:50:00,59.21,59.3,59.13,59.3,92395.0,56.8172,56.9036,56.7405,56.9036,92395.0
2020-10-27 14:00:00,59.3,59.34,59.08,59.09,75681.0,56.9036,56.942,56.6925,56.7021,75681.0
2020-10-27 14:10:00,59.07,59.2,59.04,59.05,65235.0,56.6829,56.8077,56.6541,56.6637,65235.0
2020-10-27 14:20:00,59.05,59.13,59.04,59.08,36742.0,56.6637,56.7405,56.6541,56.6925,36742.0
2020-10-27 14:30:00,59.09,59.12,59.0,59.01,37159.0,56.7021,56.7309,56.6157,56.6253,37159.0
2020-10-27 14:40:00,59.02,59.07,58.91,58.98,62986.0,56.6349,56.6829,56.5294,56.5965,62986.0
2020-10-27 14:50:00,58.97,58.99,58.88,58.95,55178.0,56.5869,56.6061,56.5006,56.5678,55178.0
2020-10-27 15:00:00,58.95,58.98,58.83,58.87,53381.0,56.5678,56.5965,56.4526,56.491,53381.0
2020-10-27 15:10:00,58.88,58.93,58.87,58.91,52065.0,56.5006,56.5486,56.491,56.5294,52065.0
2020-10-27 15:20:00,58.92,59.08,58.89,59.03,51117.0,56.539,56.6925,56.5102,56.6445,51117.0
2020-10-27 15:30:00,59.03,59.1,59.0,59.1,56409.0,56.6445,56.7117,56.6157,56.7117,56409.0
2020-10-27 15:40:00,59.09,59.18,58.92,58.93,112372.0,56.7021,56.7885,56.539,56.5486,112372.0
2020-10-27 15:50:00,58.91,58.98,58.78,58.82,433092.0,56.5294,56.5965,56.4046,56.443,433092.0
2020-10-28 09:30:00,57.78,57.83,57.19,57.3,255477.0,55.445,55.493,54.8789,54.9844,255477.0
2020-10-28 09:40:00,57.33,57.76,57.24,57.46,302251.0,55.0132,55.4258,54.9269,55.138,302251.0
2020-10-28 09:50:00,57.45,57.45,57.17,57.18,188932.0,55.1284,55.1284,54.8597,54.8693,188932.0
2020-10-28 10:00:00,57.17,57.45,57.1,57.38,152057.0,54.8597,55.1284,54.7925,55.0612,152057.0
2020-10-28 10:10:00,57.38,57.42,57.07,57.08,226003.0,55.0612,55.0996,54.7637,54.7733,226003.0
2020-10-28 10:20:00,57.08,57.26,57.0,57.1,188650.0,54.7733,54.9461,54.6966,54.7925,188650.0
2020-10-28 10:30:00,57.1,57.23,57.01,57.16,150241.0,54.7925,54.9173,54.7062,54.8501,150241.0
2020-10-28 10:40:00,57.15,57.21,56.98,57.03,107217.0,54.8405,54.8981,54.6774,54.7253,107217.0
2020-10-28 10:50:00,57.03,57.17,56.87,57.16,150980.0,54.7253,54.8597,54.5718,54.8501,150980.0
2020-10-28 11:00:00,57.15,57.39,57.05,57.33,149271.0,54.8405,55.0708,54.7445,55.0132,149271.0
2020-10-28 11:10:00,57.33,57.42,57.28,57.31,104522.0,55.0132,55.0996,54.9652,54.994,104522.0
2020-10-28 11:20:00,57.32,57.51,57.32,57.5,147768.0,55.0036,55.1859,55.0036,55.1764,147768.0
2020-10-28 11:30:00,57.5,57.56,57.4,57.47,106493.0,55.1764,55.2339,55.0804,55.1476,106493.0
2020-10-28 11:40:00,57.46,57.68,57.39,57.64,77393.0,55.138,55.3491,55.0708,55.3107,77393.0
2020-10-28 11:50:00,57.66,57.86,57.61,57.75,101746.0,55.3299,55.5218,55.2819,55.4162,101746.0
2020-10-28 12:00:00,57.75,57.92,57.68,57.81,66511.0,55.4162,55.5794,55.3491,55.4738,66511.0
2020-10-28 12:10:00,57.8,57.97,57.78,57.88,91493.0,55.4642,55.6274,55.445,55.541,91493.0
2020-10-28 12:20:00,57.88,57.94,57.65,57.67,122049.0,55.541,55.5986,55.3203,55.3395,122049.0
2020-10-28 12:30:00,57.66,57.98,57.64,57.81,81623.0,55.3299,55.637,55.3107,55.4738,81623.0
2020-10-28 12:40:00,57.8,57.93,57.76,57.78,81242.0,55.4642,55.589,55.4258,55.445,81242.0
2020-10-28 12:50:00,57.78,57.87,57.7,57.85,70884.0,55.445,55.5314,55.3683,55.5122,70884.0
2020-10-28 13:00:00,57.84,57.9,57.72,57.74,111701.0,55.5026,55.5602,55.3875,55.4067,111701.0
2020-10-28 13:10:00,57.72,57.74,57.42,57.53,102907.0,55.3875,55.4067,55.0996,55.2051,102907.0
2020-10-28 13:20:00,57.52,57.63,57.43,57.63,86894.0,55.1955,55.3011,55.1092,55.3011,86894.0
2020-10-28 13:30:00,57.62,57.91,57.59,57.81,69579.0,55.2915,55.5698,55.2627,55.4738,69579.0
2020-10-28 13:40:00,57.82,57.86,57.7,57.83,57822.0,55.4834,55.5218,55.3683,55.493,57822.0
2020-10-28 13:50:00,57.83,57.99,57.78,57.97,50389.0,55.493,55.6466,55.445,55.6274,50389.0
2020-10-28 14:00:00,57.96,58.03,57.84,57.96,76964.0,55.6178,55.6849,55.5026,55.6178,76964.0
2020-10-28 14:10:00,57.97,58.01,57.81,57.87,60851.0,55.6274,55.6657,55.4738,55.5314,60851.0
2020-10-28 14:20:00,57.87,58.07,57.85,58.04,49874.0,55.5314,55.7233,55.5122,55.6945,49874.0
2020-10-28 14:30:00,58.04,58.08,57.9,57.94,154161.0,55.6945,55.7329,55.5602,55.5986,154161.0
2020-10-28 14:40:00,57.93,57.96,57.83,57.84,78335.0,55.589,55.6178,55.493,55.5026,78335.0
2020-10-28 14:50:00,57.83,57.9,57.58,57.86,137805.0,55.493,55.5602,55.2531,55.5218,137805.0
2020-10-28 15:00:00,57.88,57.9,57.7,57.85,210988.0,55.541,55.5602,55.3683,55.5122,210988.0
2020-10-28 15:10:00,57.84,57.94,57.78,57.86,101371.0,55.5026,55.5986,55.445,55.5218,101371.0
2020-10-28 15:20:00,57.86,58.1,57.81,58.01,102250.0,55.5218,55.7521,55.4738,55.6657,102250.0
2020-10-28 15:30:00,58.02,58.22,57.98,57.98,132360.0,55.6753,55.8673,55.637,55.637,132360.0
2020-10-28 15:40:00,57.99,58.01,57.65,57.73,278610.0,55.6466,55.6657,55.3203,55.3971,278610.0
2020-10-28 15:50:00,57.72,57.73,57.23,57.32,734237.0,55.3875,55.3971,54.9173,55.0036,734237.0
2020-10-29 09:30:00,57.25,57.49,56.95,57.4,251516.0,54.9365,55.1668,54.6486,55.0804,251516.0
2020-10-29 09:40:00,57.41,57.8,57.3,57.52,168817.0,55.09,55.4642,54.9844,55.1955,168817.0
2020-10-29 09:50:00,57.53,58.03,57.44,57.98,94335.0,55.2051,55.6849,55.1188,55.637,94335.0
2020-10-29 10:00:00,58.0,58.29,57.98,58.25,92237.0,55.6561,55.9344,55.637,55.896,92237.0
2020-10-29 10:10:00,58.3,58.35,58.12,58.29,94468.0,55.944,55.992,55.7713,55.9344,94468.0
2020-10-29 10:20:00,58.29,58.51,58.22,58.48,110305.0,55.9344,56.1455,55.8673,56.1167,110305.0
2020-10-29 10:30:00,58.49,58.65,58.35,58.65,81324.0,56.1263,56.2799,55.992,56.2799,81324.0
2020-10-29 10:40:00,58.65,58.78,58.54,58.75,84157.0,56.2799,56.4046,56.1743,56.3758,84157.0
2020-10-29 10:50:00,58.76,58.89,58.68,58.89,104932.0,56.3854,56.5102,56.3087,56.5102,104932.0
2020-10-29 11:00:00,58.89,59.02,58.75,58.98,77749.0,56.5102,56.6349,56.3758,56.5965,77749.0
2020-10-29 11:10:00,58.98,59.24,58.97,59.21,164477.0,56.5965,56.846,56.5869,56.8172,164477.0
2020-10-29 11:20:00,59.19,59.27,59.16,59.2,63239.0,56.7981,56.8748,56.7693,56.8077,63239.0
2020-10-29 11:30:00,59.18,59.44,59.14,59.44,277880.0,56.7885,57.038,56.7501,57.038,277880.0
2020-10-29 11:40:00,59.44,59.45,59.03,59.14,98703.0,57.038,57.0476,56.6445,56.7501,98703.0
2020-10-29 11:50:00,59.13,59.25,58.89,59.07,92152.0,56.7405,56.8556,56.5102,56.6829,92152.0
2020-10-29 12:00:00,59.07,59.12,58.93,59.03,64516.0,56.6829,56.7309,56.5486,56.6445,64516.0
2020-10-29 12:10:00,59.02,59.16,58.99,59.14,54109.0,56.6349,56.7693,56.6061,56.7501,54109.0
2020-10-29 12:20:00,59.14,59.34,59.1,59.31,62483.0,56.7501,56.942,56.7117,56.9132,62483.0
2020-10-29 12:30:00,59.32,59.48,59.29,59.42,66034.0,56.9228,57.0763,56.894,57.0188,66034.0
2020-10-29 12:40:00,59.4,59.59,59.39,59.59,96439.0,56.9996,57.1819,56.99,57.1819,96439.0
2020-10-29 12:50:00,59.59,59.7,59.53,59.69,92244.0,57.1819,57.2874,57.1243,57.2779,92244.0
2020-10-29 13:00:00,59.7,59.78,59.43,59.45,109883.0,57.2874,57.3642,57.0284,57.0476,109883.0
2020-10-29 13:10:00,59.45,59.52,59.43,59.45,53989.0,57.0476,57.1147,57.0284,57.0476,53989.0
2020-10-29 13:20:00,59.46,59.57,59.45,59.57,43805.0,57.0571,57.1627,57.0476,57.1627,43805.0
2020-10-29 13:30:00,59.56,59.66,59.54,59.63,55107.0,57.1531,57.2491,57.1339,57.2203,55107.0
2020-10-29 13:40:00,59.62,59.72,59.62,59.67,46843.0,57.2107,57.3066,57.2107,57.2587,46843.0
2020-10-29 13:50:00,59.66,59.81,59.65,59.77,62201.0,57.2491,57.393,57.2395,57.3546,62201.0
2020-10-29 14:00:00,59.77,59.98,59.76,59.95,63612.0,57.3546,57.5561,57.345,57.5273,63612.0
2020-10-29 14:10:00,59.93,60.02,59.85,60.02,90196.0,57.5082,57.5945,57.4314,57.5945,90196.0
2020-10-29 14:20:00,60.02,60.23,59.99,60.17,86766.0,57.5945,57.796,57.5657,57.7385,86766.0
2020-10-29 14:30:00,60.18,60.22,59.87,59.97,95695.0,57.7481,57.7864,57.4506,57.5465,95695.0
2020-10-29 14:40:00,59.97,60.06,59.87,59.88,86040.0,57.5465,57.6329,57.4506,57.4602,86040.0
2020-10-29 14:50:00,59.89,60.04,59.86,59.91,84659.0,57.4698,57.6137,57.441,57.489,84659.0
2020-10-29 15:00:00,59.9,60.04,59.82,59.95,117184.0,57.4794,57.6137,57.4026,57.5273,117184.0
2020-10-29 15:10:00,59.94,59.97,59.66,59.76,93236.0,57.5177,57.5465,57.2491,57.345,93236.0
2020-10-29 15:20:00,59.75,59.89,59.73,59.82,95567.0,57.3354,57.4698,57.3162,57.4026,95567.0
2020-10-29 15:30:00,59.83,59.84,59.7,59.73,82586.0,57.4122,57.4218,57.2874,57.3162,82586.0
2020-10-29 15:40:00,59.72,59.91,59.63,59.87,125548.0,57.3066,57.489,57.2203,57.4506,125548.0
2020-10-29 15:50:00,59.86,60.03,59.47,59.5,484574.0,57.441,57.6041,57.0667,57.0955,484574.0
2020-10-30 09:30:00,58.71,59.28,58.66,59.12,249666.0,56.3375,56.8844,56.2895,56.7309,249666.0
2020-10-30 09:40:00,59.1,59.1,58.73,58.89,143590.0,56.7117,56.7117,56.3566,56.5102,143590.0
2020-10-30 09:50:00,58.88,59.11,58.79,59.03,93685.0,56.5006,56.7213,56.4142,56.6445,93685.0
2020-10-30 10:00:00,58.97,59.24,58.94,59.13,73235.0,56.5869,56.846,56.5582,56.7405,73235.0
2020-10-30 10:10:00,59.11,59.19,58.94,59.06,106553.0,56.7213,56.7981,56.5582,56.6733,106553.0
2020-10-30 10:20:00,59.03,59.03,58.77,58.85,90335.0,56.6445,56.6445,56.395,56.4718,90335.0
2020-10-30 10:30:00,58.84,58.86,58.46,58.68,104606.0,56.4622,56.4814,56.0976,56.3087,104606.0
2020-10-30 10:40:00,58.68,58.68,58.34,58.34,97725.0,56.3087,56.3087,55.9824,55.9824,97725.0
2020-10-30 10:50:00,58.34,58.65,58.34,58.4,78714.0,55.9824,56.2799,55.9824,56.04,78714.0
2020-10-30 11:00:00,58.39,58.77,58.37,58.49,115833.0,56.0304,56.395,56.0112,56.1263,115833.0
2020-10-30 11:10:00,58.47,58.68,58.44,58.49,81748.0,56.1072,56.3087,56.0784,56.1263,81748.0
2020-10-30 11:20:00,58.48,58.59,58.31,58.37,68927.0,56.1167,56.2223,55.9536,56.0112,68927.0
2020-10-30 11:30:00,58.35,58.42,58.26,58.37,74706.0,55.992,56.0592,55.9056,56.0112,74706.0
2020-10-30 11:40:00,58.35,58.78,58.29,58.77,97048.0,55.992,56.4046,55.9344,56.395,97048.0
2020-10-30 11:50:00,58.77,58.78,58.56,58.61,89065.0,56.395,56.4046,56.1935,56.2415,89065.0
2020-10-30 12:00:00,58.61,58.97,58.57,58.92,105799.0,56.2415,56.5869,56.2031,56.539,105799.0
2020-10-30 12:10:00,58.92,58.99,58.87,58.98,59673.0,56.539,56.6061,56.491,56.5965,59673.0
2020-10-30 12:20:00,58.97,59.08,58.93,59.03,44983.0,56.5869,56.6925,56.5486,56.6445,44983.0
2020-10-30 12:30:00,59.03,59.16,58.91,58.91,114266.0,56.6445,56.7693,56.5294,56.5294,114266.0
2020-10-30 12:40:00,58.91,58.97,58.79,58.86,52778.0,56.5294,56.5869,56.4142,56.4814,52778.0
2020-10-30 12:50:00,58.86,58.94,58.81,58.85,60167.0,56.4814,56.5582,56.4334,56.4718,60167.0
2020-10-30 13:00:00,58.82,58.89,58.74,58.8,61270.0,56.443,56.5102,56.3662,56.4238,61270.0
2020-10-30 13:10:00,58.81,58.81,58.63,58.79,78576.0,56.4334,56.4334,56.2607,56.4142,78576.0
2020-10-30 13:20:00,58.78,58.78,58.6,58.72,55874.0,56.4046,56.4046,56.2319,56.3471,55874.0
2020-10-30 13:30:00,58.71,58.75,58.42,58.5,60977.0,56.3375,56.3758,56.0592,56.1359,60977.0
2020-10-30 13:40:00,58.51,58.71,58.5,58.67,50461.0,56.1455,56.3375,56.1359,56.2991,50461.0
2020-10-30 13:50:00,58.67,58.72,58.59,58.65,55931.0,56.2991,56.3471,56.2223,56.2799,55931.0
2020-10-30 14:00:00,58.66,58.93,58.59,58.9,56379.0,56.2895,56.5486,56.2223,56.5198,56379.0
2020-10-30 14:10:00,58.9,58.94,58.7,58.83,45910.0,56.5198,56.5582,56.3279,56.4526,45910.0
2020-10-30 14:20:00,58.83,58.85,58.52,58.56,55651.0,56.4526,56.4718,56.1551,56.1935,55651.0
2020-10-30 14:30:00,58.55,58.62,58.44,58.53,75685.0,56.1839,56.2511,56.0784,56.1647,75685.0
2020-10-30 14:40:00,58.52,58.66,58.4,58.64,71602.0,56.1551,56.2895,56.04,56.2703,71602.0
2020-10-30 14:50:00,58.63,58.76,58.55,58.7,84259.0,56.2607,56.3854,56.1839,56.3279,84259.0
2020-10-30 15:00:00,58.69,58.84,58.63,58.69,154281.0,56.3183,56.4622,56.2607,56.3183,154281.0
2020-10-30 15:10:00,58.67,59.05,58.66,59.02,149252.0,56.2991,56.6637,56.2895,56.6349,149252.0
2020-10-30 15:20:00,59.02,59.13,58.77,58.77,166361.0,56.6349,56.7405,56.395,56.395,166361.0
2020-10-30 15:30:00,58.77,58.8,58.57,58.67,204897.0,56.395,56.4238,56.2031,56.2991,204897.0
2020-10-30 15:40:00,58.68,59.04,58.6,58.81,279642.0,56.3087,56.6541,56.2319,56.4334,279642.0
2020-10-30 15:50:00,58.82,59.28,58.8,59.23,910118.0,56.443,56.8844,56.4238,56.8364,910118.0
2020-11-02 09:30:00,59.95,60.12,59.56,60.11,327071.0,57.5273,57.6905,57.1531,57.6809,327071.0
2020-11-02 09:40:00,60.14,60.14,59.81,60.05,209593.0,57.7097,57.7097,57.393,57.6233,209593.0
2020-11-02 09:50:00,60.04,60.13,59.92,60.08,179601.0,57.6137,57.7001,57.4986,57.6521,179601.0
2020-11-02 10:00:00,60.09,60.31,60.0,60.22,251547.0,57.6617,57.8728,57.5753,57.7864,251547.0
2020-11-02 10:10:00,60.22,60.48,60.22,60.4,124873.0,57.7864,58.0359,57.7864,57.9592,124873.0
2020-11-02 10:20:00,60.4,60.41,60.1,60.14,88717.0,57.9592,57.9688,57.6713,57.7097,88717.0
2020-11-02 10:30:00,60.15,60.16,59.98,60.03,198600.0,57.7193,57.7289,57.5561,57.6041,198600.0
2020-11-02 10:40:00,60.02,60.17,59.97,60.12,150870.0,57.5945,57.7385,57.5465,57.6905,150870.0
2020-11-02 10:50:00,60.11,60.19,60.03,60.14,65697.0,57.6809,57.7576,57.6041,57.7097,65697.0
2020-11-02 11:00:00,60.13,60.2,60.03,60.18,60706.0,57.7001,57.7672,57.6041,57.7481,60706.0
2020-11-02 11:10:00,60.19,60.21,59.92,59.95,96671.0,57.7576,57.7768,57.4986,57.5273,96671.0
2020-11-02 11:20:00,59.96,59.98,59.85,59.96,64614.0,57.5369,57.5561,57.4314,57.5369,64614.0
2020-11-02 11:30:00,59.97,60.01,59.81,59.87,123372.0,57.5465,57.5849,57.393,57.4506,123372.0
2020-11-02 11:40:00,59.88,60.06,59.78,60.05,63962.0,57.4602,57.6329,57.3642,57.6233,63962.0
2020-11-02 11:50:00,60.03,60.11,59.95,59.95,113497.0,57.6041,57.6809,57.5273,57.5273,113497.0
2020-11-02 12:00:00,59.96,59.99,59.81,59.98,46742.0,57.5369,57.5657,57.393,57.5561,46742.0
2020-11-02 12:10:00,59.98,60.0,59.88,59.9,47530.0,57.5561,57.5753,57.4602,57.4794,47530.0
2020-11-02 12:20:00,59.9,60.12,59.9,60.11,41388.0,57.4794,57.6905,57.4794,57.6809,41388.0
2020-11-02 12:30:00,60.1,60.11,59.83,59.88,67800.0,57.6713,57.6809,57.4122,57.4602,67800.0
2020-11-02 12:40:00,59.88,59.94,59.71,59.76,64213.0,57.4602,57.5177,57.297,57.345,64213.0
2020-11-02 12:50:00,59.76,59.84,59.72,59.84,32131.0,57.345,57.4218,57.3066,57.4218,32131.0
2020-11-02 13:00:00,59.82,59.85,59.71,59.72,45042.0,57.4026,57.4314,57.297,57.3066,45042.0
2020-11-02 13:10:00,59.72,59.73,59.57,59.59,55721.0,57.3066,57.3162,57.1627,57.1819,55721.0
2020-11-02 13:20:00,59.59,59.81,59.53,59.81,72952.0,57.1819,57.393,57.1243,57.393,72952.0
2020-11-02 13:30:00,59.8,59.86,59.74,59.81,34613.0,57.3834,57.441,57.3258,57.393,34613.0
2020-11-02 13:40:00,59.82,59.93,59.79,59.84,35510.0,57.4026,57.5082,57.3738,57.4218,35510.0
2020-11-02 13:50:00,59.84,59.85,59.62,59.67,46270.0,57.4218,57.4314,57.2107,57.2587,46270.0
2020-11-02 14:00:00,59.66,59.73,59.59,59.65,47774.0,57.2491,57.3162,57.1819,57.2395,47774.0
2020-11-02 14:10:00,59.66,59.7,59.59,59.63,55127.0,57.2491,57.2874,57.1819,57.2203,55127.0
2020-11-02 14:20:00,59.62,59.92,59.62,59.88,72903.0,57.2107,57.4986,57.2107,57.4602,72903.0
2020-11-02 14:30:00,59.88,59.92,59.8,59.88,53657.0,57.4602,57.4986,57.3834,57.4602,53657.0
2020-11-02 14:40:00,59.87,60.01,59.83,59.97,101066.0,57.4506,57.5849,57.4122,57.5465,101066.0
2020-11-02 14:50:00,59.97,60.05,59.92,60.05,125761.0,57.5465,57.6233,57.4986,57.6233,125761.0
2020-11-02 15:00:00,60.04,60.15,59.94,59.96,68990.0,57.6137,57.7193,57.5177,57.5369,68990.0
2020-11-02 15:10:00,59.97,60.16,59.96,60.09,83670.0,57.5465,57.7289,57.5369,57.6617,83670.0
2020-11-02 15:20:00,60.1,60.16,59.97,60.04,161470.0,57.6713,57.7289,57.5465,57.6137,161470.0
2020-11-02 15:30:00,60.04,60.1,59.93,59.98,283099.0,57.6137,57.6713,57.5082,57.5561,283099.0
2020-11-02 15:40:00,59.98,60.1,59.9,60.07,351573.0,57.5561,57.6713,57.4794,57.6425,351573.0
2020-11-02 15:50:00,60.07,60.36,60.0,60.34,1018690.0,57.6425,57.9208,57.5753,57.9016,1018690.0
2020-11-03 09:30:00,61.0,61.58,60.99,61.46,322749.0,58.5349,59.0915,58.5253,58.9763,322749.0
2020-11-03 09:40:00,61.47,61.56,61.27,61.32,210615.0,58.9859,59.0723,58.794,58.842,210615.0
2020-11-03 09:50:00,61.32,61.6,61.19,61.57,584751.0,58.842,59.1107,58.7172,59.0819,584751.0
2020-11-03 10:00:00,61.58,62.07,61.57,62.03,181679.0,59.0915,59.5617,59.0819,59.5233,181679.0
2020-11-03 10:10:00,62.04,62.07,61.93,62.02,334737.0,59.5329,59.5617,59.4273,59.5137,334737.0
2020-11-03 10:20:00,62.03,62.27,61.96,62.25,379209.0,59.5233,59.7536,59.4561,59.7344,379209.0
2020-11-03 10:30:00,62.28,62.44,61.95,62.05,234345.0,59.7632,59.9167,59.4465,59.5425,234345.0
2020-11-03 10:40:00,62.05,62.05,61.87,61.97,93396.0,59.5425,59.5425,59.3698,59.4657,93396.0
2020-11-03 10:50:00,61.98,62.09,61.82,62.03,109679.0,59.4753,59.5809,59.3218,59.5233,109679.0
2020-11-03 11:00:00,62.04,62.29,61.98,62.05,306558.0,59.5329,59.7728,59.4753,59.5425,306558.0
2020-11-03 11:10:00,62.05,62.08,61.88,61.99,81698.0,59.5425,59.5713,59.3794,59.4849,81698.0
2020-11-03 11:20:00,62.0,62.13,61.98,62.05,87480.0,59.4945,59.6192,59.4753,59.5425,87480.0
2020-11-03 11:30:00,62.05,62.12,61.98,62.12,78461.0,59.5425,59.6097,59.4753,59.6097,78461.0
2020-11-03 11:40:00,62.12,62.14,61.96,62.08,57002.0,59.6097,59.6288,59.4561,59.5713,57002.0
2020-11-03 11:50:00,62.08,62.09,61.79,61.87,68631.0,59.5713,59.5809,59.293,59.3698,68631.0
2020-11-03 12:00:00,61.88,61.94,61.81,61.86,87212.0,59.3794,59.4369,59.3122,59.3602,87212.0
2020-11-03 12:10:00,61.85,62.02,61.83,61.94,78491.0,59.3506,59.5137,59.3314,59.4369,78491.0
2020-11-03 12:20:00,61.95,62.02,61.91,61.97,49357.0,59.4465,59.5137,59.4081,59.4657,49357.0
2020-11-03 12:30:00,61.96,61.97,61.77,61.79,91484.0,59.4561,59.4657,59.2738,59.293,91484.0
2020-11-03 12:40:00,61.8,61.8,61.66,61.73,145396.0,59.3026,59.3026,59.1682,59.2354,145396.0
2020-11-03 12:50:00,61.72,61.75,61.58,61.67,63771.0,59.2258,59.2546,59.0915,59.1778,63771.0
2020-11-03 13:00:00,61.67,61.78,61.66,61.71,101473.0,59.1778,59.2834,59.1682,59.2162,101473.0
2020-11-03 13:10:00,61.7,61.75,61.68,61.74,57591.0,59.2066,59.2546,59.1874,59.245,57591.0
2020-11-03 13:20:00,61.73,61.76,61.68,61.72,40210.0,59.2354,59.2642,59.1874,59.2258,40210.0
2020-11-03 13:30:00,61.73,61.78,61.66,61.7,80261.0,59.2354,59.2834,59.1682,59.2066,80261.0
2020-11-03 13:40:00,61.71,61.78,61.63,61.63,91338.0,59.2162,59.2834,59.1395,59.1395,91338.0
2020-11-03 13:50:00,61.63,61.67,61.49,61.52,76773.0,59.1395,59.1778,59.0051,59.0339,76773.0
2020-11-03 14:00:00,61.5,61.67,61.49,61.58,93097.0,59.0147,59.1778,59.0051,59.0915,93097.0
2020-11-03 14:10:00,61.59,61.76,61.58,61.66,161422.0,59.1011,59.2642,59.0915,59.1682,161422.0
2020-11-03 14:20:00,61.67,61.83,61.67,61.76,68768.0,59.1778,59.3314,59.1778,59.2642,68768.0
2020-11-03 14:30:00,61.76,61.85,61.68,61.8,353911.0,59.2642,59.3506,59.1874,59.3026,353911.0
2020-11-03 14:40:00,61.8,62.03,61.8,62.03,73468.0,59.3026,59.5233,59.3026,59.5233,73468.0
2020-11-03 14:50:00,62.04,62.05,61.8,61.8,238309.0,59.5329,59.5425,59.3026,59.3026,238309.0
2020-11-03 15:00:00,61.81,61.82,61.59,61.65,332556.0,59.3122,59.3218,59.1011,59.1586,332556.0
2020-11-03 15:10:00,61.64,61.72,61.61,61.68,298672.0,59.149,59.2258,59.1203,59.1874,298672.0
2020-11-03 15:20:00,61.68,62.0,61.59,61.97,323412.0,59.1874,59.4945,59.1011,59.4657,323412.0
2020-11-03 15:30:00,61.97,62.02,61.79,61.93,516648.0,59.4657,59.5137,59.293,59.4273,516648.0
2020-11-03 15:40:00,61.93,62.13,61.89,61.96,379777.0,59.4273,59.6192,59.3889,59.4561,379777.0
2020-11-03 15:50:00,61.95,62.23,61.73,61.83,985851.0,59.4465,59.7152,59.2354,59.3314,985851.0
2020-11-04 09:30:00,63.44,63.44,62.13,62.24,459975.0,60.8763,60.8763,59.6192,59.7248,459975.0
2020-11-04 09:40:00,62.23,62.48,62.14,62.35,467161.0,59.7152,59.9551,59.6288,59.8304,467161.0
2020-11-04 09:50:00,62.35,62.97,62.24,62.96,212844.0,59.8304,60.4253,59.7248,60.4157,212844.0
2020-11-04 10:00:00,62.97,63.16,62.68,63.07,295451.0,60.4253,60.6076,60.147,60.5213,295451.0
2020-11-04 10:10:00,63.08,63.37,62.95,63.35,204811.0,60.5309,60.8091,60.4061,60.7899,204811.0
2020-11-04 10:20:00,63.35,63.61,63.35,63.53,176684.0,60.7899,61.0394,60.7899,60.9627,176684.0
2020-11-04 10:30:00,63.53,63.68,63.24,63.26,129164.0,60.9627,61.1066,60.6844,60.7036,129164.0
2020-11-04 10:40:00,63.26,63.34,63.02,63.24,143380.0,60.7036,60.7804,60.4733,60.6844,143380.0
2020-11-04 10:50:00,63.24,63.46,63.08,63.46,106063.0,60.6844,60.8955,60.5309,60.8955,106063.0
2020-11-04 11:00:00,63.45,63.47,63.27,63.28,81229.0,60.8859,60.9051,60.7132,60.7228,81229.0
2020-11-04 11:10:00,63.29,63.58,63.25,63.55,98629.0,60.7324,61.0107,60.694,60.9819,98629.0
2020-11-04 11:20:00,63.54,63.8,63.52,63.73,105821.0,60.9723,61.2218,60.9531,61.1546,105821.0
2020-11-04 11:30:00,63.73,63.94,63.73,63.88,120516.0,61.1546,61.3561,61.1546,61.2985,120516.0
2020-11-04 11:40:00,63.88,63.98,63.83,63.86,80050.0,61.2985,61.3945,61.2505,61.2793,80050.0
2020-11-04 11:50:00,63.86,64.18,63.85,64.13,142558.0,61.2793,61.5864,61.2697,61.5384,142558.0
2020-11-04 12:00:00,64.13,64.18,63.82,63.83,128054.0,61.5384,61.5864,61.241,61.2505,128054.0
2020-11-04 12:10:00,63.84,64.11,63.75,64.07,100934.0,61.2601,61.5192,61.1738,61.4809,100934.0
2020-11-04 12:20:00,64.06,64.36,64.06,64.29,130238.0,61.4713,61.7591,61.4713,61.692,130238.0
2020-11-04 12:30:00,64.28,64.47,64.25,64.43,76353.0,61.6824,61.8647,61.6536,61.8263,76353.0
2020-11-04 12:40:00,64.44,64.66,64.44,64.63,223427.0,61.8359,62.047,61.8359,62.0182,223427.0
2020-11-04 12:50:00,64.64,64.67,64.52,64.66,109360.0,62.0278,62.0566,61.9127,62.047,109360.0
2020-11-04 13:00:00,64.67,64.71,64.5,64.68,97193.0,62.0566,62.095,61.8935,62.0662,97193.0
2020-11-04 13:10:00,64.68,64.71,64.5,64.55,121423.0,62.0662,62.095,61.8935,61.9415,121423.0
2020-11-04 13:20:00,64.56,64.64,64.43,64.57,79200.0,61.951,62.0278,61.8263,61.9606,79200.0
2020-11-04 13:30:00,64.58,64.83,64.54,64.76,94433.0,61.9702,62.2101,61.9319,62.143,94433.0
2020-11-04 13:40:00,64.77,64.84,64.47,64.49,101034.0,62.1526,62.2197,61.8647,61.8839,101034.0
2020-11-04 13:50:00,64.47,64.74,64.41,64.73,185079.0,61.8647,62.1238,61.8071,62.1142,185079.0
2020-11-04 14:00:00,64.74,64.89,64.64,64.88,145383.0,62.1238,62.2677,62.0278,62.2581,145383.0
2020-11-04 14:10:00,64.88,65.07,64.88,65.02,379554.0,62.2581,62.4404,62.2581,62.3925,379554.0
2020-11-04 14:20:00,65.03,65.17,64.95,65.03,118349.0,62.4021,62.5364,62.3253,62.4021,118349.0
2020-11-04 14:30:00,65.03,65.11,64.91,65.05,94966.0,62.4021,62.4788,62.2869,62.4212,94966.0
2020-11-04 14:40:00,65.04,65.08,64.8,65.05,118940.0,62.4117,62.45,62.1814,62.4212,118940.0
2020-11-04 14:50:00,65.04,65.17,65.01,65.07,123275.0,62.4117,62.5364,62.3829,62.4404,123275.0
2020-11-04 15:00:00,65.08,65.13,64.71,64.89,208945.0,62.45,62.498,62.095,62.2677,208945.0
2020-11-04 15:10:00,64.89,64.95,64.61,64.62,144264.0,62.2677,62.3253,61.999,62.0086,144264.0
2020-11-04 15:20:00,64.63,64.76,64.51,64.56,199735.0,62.0182,62.143,61.9031,61.951,199735.0
2020-11-04 15:30:00,64.56,64.78,64.56,64.78,189851.0,61.951,62.1622,61.951,62.1622,189851.0
2020-11-04 15:40:00,64.78,64.97,64.69,64.84,230919.0,62.1622,62.3445,62.0758,62.2197,230919.0
2020-11-04 15:50:00,64.82,65.19,64.8,64.86,606454.0,62.2005,62.5556,62.1814,62.2389,606454.0
2020-11-05 09:30:00,66.16,67.33,65.91,67.32,643182.0,63.4864,64.6091,63.2465,64.5995,643182.0
2020-11-05 09:40:00,67.32,67.44,66.98,67.01,327457.0,64.5995,64.7147,64.2733,64.302,327457.0
2020-11-05 09:50:00,67.01,67.46,66.96,67.28,324344.0,64.302,64.7339,64.2541,64.5611,324344.0
2020-11-05 10:00:00,67.27,67.81,67.21,67.8,451615.0,64.5515,65.0697,64.494,65.0601,451615.0
2020-11-05 10:10:00,67.81,67.87,67.45,67.55,215013.0,65.0697,65.1273,64.7243,64.8202,215013.0
2020-11-05 10:20:00,67.53,67.6,67.08,67.15,177178.0,64.801,64.8682,64.3692,64.4364,177178.0
2020-11-05 10:30:00,67.14,67.6,67.13,67.31,203266.0,64.4268,64.8682,64.4172,64.5899,203266.0
2020-11-05 10:40:00,67.3,67.55,67.23,67.45,126689.0,64.5803,64.8202,64.5132,64.7243,126689.0
2020-11-05 10:50:00,67.45,67.63,67.36,67.61,155791.0,64.7243,64.897,64.6379,64.8778,155791.0
2020-11-05 11:00:00,67.6,67.78,67.57,67.73,194637.0,64.8682,65.0409,64.8394,64.9929,194637.0
2020-11-05 11:10:00,67.74,67.97,67.65,67.94,214037.0,65.0025,65.2232,64.9162,65.1945,214037.0
2020-11-05 11:20:00,67.95,67.95,67.76,67.9,153422.0,65.2041,65.2041,65.0217,65.1561,153422.0
2020-11-05 11:30:00,67.9,68.14,67.83,67.97,232811.0,65.1561,65.3864,65.0889,65.2232,232811.0
2020-11-05 11:40:00,67.97,68.01,67.71,67.98,167827.0,65.2232,65.2616,64.9738,65.2328,167827.0
2020-11-05 11:50:00,67.97,68.1,67.79,67.99,143866.0,65.2232,65.348,65.0505,65.2424,143866.0
2020-11-05 12:00:00,67.98,68.51,67.98,68.49,373163.0,65.2328,65.7414,65.2328,65.7222,373163.0
2020-11-05 12:10:00,68.5,68.79,68.49,68.63,279949.0,65.7318,66.0101,65.7222,65.8566,279949.0
2020-11-05 12:20:00,68.63,68.85,68.52,68.66,266684.0,65.8566,66.0677,65.751,65.8854,266684.0
2020-11-05 12:30:00,68.66,68.7,68.38,68.64,172847.0,65.8854,65.9237,65.6167,65.8662,172847.0
2020-11-05 12:40:00,68.63,68.77,68.6,68.71,170543.0,65.8566,65.9909,65.8278,65.9333,170543.0
2020-11-05 12:50:00,68.72,68.74,68.45,68.53,117892.0,65.9429,65.9621,65.6838,65.7606,117892.0
2020-11-05 13:00:00,68.54,68.81,68.5,68.7,165809.0,65.7702,66.0293,65.7318,65.9237,165809.0
2020-11-05 13:10:00,68.7,68.77,68.57,68.75,327049.0,65.9237,65.9909,65.799,65.9717,327049.0
2020-11-05 13:20:00,68.75,68.95,68.72,68.91,187971.0,65.9717,66.1636,65.9429,66.1253,187971.0
2020-11-05 13:30:00,68.92,68.93,68.67,68.8,153713.0,66.1349,66.1445,65.895,66.0197,153713.0
2020-11-05 13:40:00,68.8,68.96,68.74,68.95,131346.0,66.0197,66.1732,65.9621,66.1636,131346.0
2020-11-05 13:50:00,68.94,69.19,68.83,69.14,219211.0,66.154,66.3939,66.0485,66.346,219211.0
2020-11-05 14:00:00,69.13,69.33,69.13,69.27,239272.0,66.3364,66.5283,66.3364,66.4707,239272.0
2020-11-05 14:10:00,69.26,69.52,69.19,69.24,275927.0,66.4611,66.7106,66.3939,66.4419,275927.0
2020-11-05 14:20:00,69.25,69.5,69.2,69.43,143927.0,66.4515,66.6914,66.4035,66.6242,143927.0
2020-11-05 14:30:00,69.42,69.66,69.35,69.48,184592.0,66.6147,66.845,66.5475,66.6722,184592.0
2020-11-05 14:40:00,69.48,69.63,69.41,69.43,148797.0,66.6722,66.8162,66.6051,66.6242,148797.0
2020-11-05 14:50:00,69.42,69.76,69.38,69.74,239980.0,66.6147,66.9409,66.5763,66.9217,239980.0
2020-11-05 15:00:00,69.74,69.88,69.73,69.85,259406.0,66.9217,67.0561,66.9121,67.0273,259406.0
2020-11-05 15:10:00,69.85,69.88,69.59,69.78,216622.0,67.0273,67.0561,66.7778,66.9601,216622.0
2020-11-05 15:20:00,69.78,69.9,69.68,69.76,246808.0,66.9601,67.0753,66.8641,66.9409,246808.0
2020-11-05 15:30:00,69.75,69.85,69.43,69.56,343845.0,66.9313,67.0273,66.6242,66.749,343845.0
2020-11-05 15:40:00,69.55,69.84,69.55,69.81,419472.0,66.7394,67.0177,66.7394,66.9889,419472.0
2020-11-05 15:50:00,69.81,70.06,69.76,69.99,970919.0,66.9889,67.2288,66.9409,67.1616,970919.0
2020-11-06 09:30:00,68.91,69.34,68.43,68.45,684005.0,66.1253,66.5379,65.6647,65.6838,684005.0
2020-11-06 09:40:00,68.46,68.85,68.35,68.56,268931.0,65.6934,66.0677,65.5879,65.7894,268931.0
2020-11-06 09:50:00,68.56,68.81,68.39,68.46,183302.0,65.7894,66.0293,65.6263,65.6934,183302.0
2020-11-06 10:00:00,68.46,68.91,68.46,68.86,179763.0,65.6934,66.1253,65.6934,66.0773,179763.0
2020-11-06 10:10:00,68.86,69.26,68.86,69.23,124744.0,66.0773,66.4611,66.0773,66.4323,124744.0
2020-11-06 10:20:00,69.23,69.26,69.06,69.09,92701.0,66.4323,66.4611,66.2692,66.298,92701.0
2020-11-06 10:30:00,69.08,69.25,68.98,68.99,116798.0,66.2884,66.4515,66.1924,66.202,116798.0
2020-11-06 10:40:00,68.99,69.18,68.95,69.16,92016.0,66.202,66.3843,66.1636,66.3652,92016.0
2020-11-06 10:50:00,69.17,69.3,68.66,68.74,116753.0,66.3748,66.4995,65.8854,65.9621,116753.0
2020-11-06 11:00:00,68.75,69.02,68.68,68.98,83041.0,65.9717,66.2308,65.9046,66.1924,83041.0
2020-11-06 11:10:00,68.97,69.0,68.7,68.78,92173.0,66.1828,66.2116,65.9237,66.0005,92173.0
2020-11-06 11:20:00,68.77,68.97,68.65,68.97,88089.0,65.9909,66.1828,65.8758,66.1828,88089.0
2020-11-06 11:30:00,68.96,69.38,68.85,69.36,227929.0,66.1732,66.5763,66.0677,66.5571,227929.0
2020-11-06 11:40:00,69.36,69.54,69.27,69.35,196862.0,66.5571,66.7298,66.4707,66.5475,196862.0
2020-11-06 11:50:00,69.35,69.5,69.2,69.27,81047.0,66.5475,66.6914,66.4035,66.4707,81047.0
2020-11-06 12:00:00,69.27,69.57,69.22,69.57,188206.0,66.4707,66.7586,66.4227,66.7586,188206.0
2020-11-06 12:10:00,69.57,69.7,69.41,69.48,125450.0,66.7586,66.8833,66.6051,66.6722,125450.0
2020-11-06 12:20:00,69.46,69.56,69.39,69.47,54227.0,66.653,66.749,66.5859,66.6626,54227.0
2020-11-06 12:30:00,69.47,69.75,69.47,69.71,127383.0,66.6626,66.9313,66.6626,66.8929,127383.0
2020-11-06 12:40:00,69.72,69.79,69.62,69.77,94456.0,66.9025,66.9697,66.8066,66.9505,94456.0
2020-11-06 12:50:00,69.75,69.8,69.65,69.76,63724.0,66.9313,66.9793,66.8354,66.9409,63724.0
2020-11-06 13:00:00,69.76,69.85,69.64,69.85,83803.0,66.9409,67.0273,66.8258,67.0273,83803.0
2020-11-06 13:10:00,69.85,70.03,69.85,69.96,246018.0,67.0273,67.2,67.0273,67.1328,246018.0
2020-11-06 13:20:00,69.94,70.0,69.86,69.92,66314.0,67.1136,67.1712,67.0369,67.0944,66314.0
2020-11-06 13:30:00,69.9,69.97,69.82,69.87,75877.0,67.0753,67.1424,66.9985,67.0465,75877.0
2020-11-06 13:40:00,69.87,69.95,69.8,69.9,59367.0,67.0465,67.1232,66.9793,67.0753,59367.0
2020-11-06 13:50:00,69.9,69.92,69.75,69.78,54301.0,67.0753,67.0944,66.9313,66.9601,54301.0
2020-11-06 14:00:00,69.78,69.88,69.68,69.84,66159.0,66.9601,67.0561,66.8641,67.0177,66159.0
2020-11-06 14:10:00,69.84,69.88,69.73,69.78,53950.0,67.0177,67.0561,66.9121,66.9601,53950.0
2020-11-06 14:20:00,69.78,69.85,69.74,69.8,72644.0,66.9601,67.0273,66.9217,66.9793,72644.0
2020-11-06 14:30:00,69.8,69.99,69.77,69.92,99147.0,66.9793,67.1616,66.9505,67.0944,99147.0
2020-11-06 14:40:00,69.92,69.98,69.75,69.78,73415.0,67.0944,67.152,66.9313,66.9601,73415.0
2020-11-06 14:50:00,69.78,69.95,69.77,69.91,58791.0,66.9601,67.1232,66.9505,67.0848,58791.0
2020-11-06 15:00:00,69.9,69.97,69.75,69.94,95300.0,67.0753,67.1424,66.9313,67.1136,95300.0
2020-11-06 15:10:00,69.93,70.06,69.9,70.02,138474.0,67.104,67.2288,67.0753,67.1904,138474.0
2020-11-06 15:20:00,70.02,70.28,69.94,70.27,143626.0,67.1904,67.4399,67.1136,67.4303,143626.0
2020-11-06 15:30:00,70.26,70.48,70.25,70.47,259186.0,67.4207,67.6318,67.4111,67.6222,259186.0
2020-11-06 15:40:00,70.47,70.81,70.47,70.8,310059.0,67.6222,67.9485,67.6222,67.9389,310059.0
2020-11-06 15:50:00,70.8,70.86,70.49,70.51,760752.0,67.9389,67.9965,67.6414,67.6606,760752.0
2020-11-09 09:30:00,73.09,75.93,73.07,73.72,1037579.0,70.1363,72.8616,70.1171,70.7409,1037579.0
2020-11-09 09:40:00,73.73,74.76,73.73,74.19,313627.0,70.7505,71.7389,70.7505,71.1919,313627.0
2020-11-09 09:50:00,74.19,74.21,73.38,73.41,248355.0,71.1919,71.2111,70.4146,70.4434,248355.0
2020-11-09 10:00:00,73.42,74.09,73.41,73.7,170144.0,70.453,71.0959,70.4434,70.7217,170144.0
2020-11-09 10:10:00,73.7,74.09,73.64,74.05,159173.0,70.7217,71.0959,70.6641,71.0575,159173.0
2020-11-09 10:20:00,74.04,74.15,73.71,73.99,142340.0,71.048,71.1535,70.7313,71.0,142340.0
2020-11-09 10:30:00,73.99,74.31,73.95,74.09,153771.0,71.0,71.307,70.9616,71.0959,153771.0
2020-11-09 10:40:00,74.09,74.22,73.86,73.95,132641.0,71.0959,71.2207,70.8752,70.9616,132641.0
2020-11-09 10:50:00,73.94,74.07,73.63,73.9,144857.0,70.952,71.0767,70.6545,70.9136,144857.0
2020-11-09 11:00:00,73.92,74.03,73.18,73.48,182195.0,70.9328,71.0384,70.2227,70.5106,182195.0
2020-11-09 11:10:00,73.5,73.58,73.21,73.58,132282.0,70.5298,70.6065,70.2515,70.6065,132282.0
2020-11-09 11:20:00,73.57,73.71,73.37,73.59,136633.0,70.5969,70.7313,70.405,70.6161,136633.0
2020-11-09 11:30:00,73.6,73.74,73.43,73.62,98656.0,70.6257,70.7601,70.4626,70.6449,98656.0
2020-11-09 11:40:00,73.62,73.62,73.29,73.29,111002.0,70.6449,70.6449,70.3283,70.3283,111002.0
2020-11-09 11:50:00,73.29,73.33,73.01,73.08,82139.0,70.3283,70.3666,70.0596,70.1267,82139.0
2020-11-09 12:00:00,73.08,73.24,72.85,73.18,100949.0,70.1267,70.2803,69.906,70.2227,100949.0
2020-11-09 12:10:00,73.18,73.18,72.82,72.83,106981.0,70.2227,70.2227,69.8773,69.8868,106981.0
2020-11-09 12:20:00,72.81,73.28,72.79,73.15,74524.0,69.8677,70.3187,69.8485,70.1939,74524.0
2020-11-09 12:30:00,73.16,73.25,73.04,73.22,84445.0,70.2035,70.2899,70.0884,70.2611,84445.0
2020-11-09 12:40:00,73.2,73.28,72.75,72.81,112203.0,70.2419,70.3187,69.8101,69.8677,112203.0
2020-11-09 12:50:00,72.81,72.86,72.66,72.74,137321.0,69.8677,69.9156,69.7237,69.8005,137321.0
2020-11-09 13:00:00,72.74,73.07,72.73,73.05,81212.0,69.8005,70.1171,69.7909,70.098,81212.0
2020-11-09 13:10:00,73.05,73.21,72.78,72.8,72981.0,70.098,70.2515,69.8389,69.8581,72981.0
2020-11-09 13:20:00,72.8,72.8,72.58,72.68,72679.0,69.8581,69.8581,69.647,69.7429,72679.0
2020-11-09 13:30:00,72.69,72.77,72.63,72.76,74708.0,69.7525,69.8293,69.6949,69.8197,74708.0
2020-11-09 13:40:00,72.76,72.76,72.49,72.63,69385.0,69.8197,69.8197,69.5606,69.6949,69385.0
2020-11-09 13:50:00,72.63,72.69,72.35,72.54,74652.0,69.6949,69.7525,69.4262,69.6086,74652.0
2020-11-09 14:00:00,72.54,72.73,72.51,72.55,112412.0,69.6086,69.7909,69.5798,69.6182,112412.0
2020-11-09 14:10:00,72.56,72.65,72.32,72.36,83727.0,69.6278,69.7141,69.3975,69.4358,83727.0
2020-11-09 14:20:00,72.36,72.45,72.19,72.4,74217.0,69.4358,69.5222,69.2727,69.4742,74217.0
2020-11-09 14:30:00,72.39,72.52,72.26,72.48,164443.0,69.4646,69.5894,69.3399,69.551,164443.0
2020-11-09 14:40:00,72.47,72.66,72.43,72.61,111604.0,69.5414,69.7237,69.503,69.6757,111604.0
2020-11-09 14:50:00,72.6,72.62,72.05,72.45,143891.0,69.6661,69.6853,69.1384,69.5222,143891.0
2020-11-09 15:00:00,72.45,72.71,72.37,72.63,114522.0,69.5222,69.7717,69.4454,69.6949,114522.0
2020-11-09 15:10:00,72.65,72.77,72.6,72.65,87814.0,69.7141,69.8293,69.6661,69.7141,87814.0
2020-11-09 15:20:00,72.64,72.65,72.07,72.08,145825.0,69.7045,69.7141,69.1576,69.1672,145825.0
2020-11-09 15:30:00,72.09,72.35,72.09,72.33,172067.0,69.1768,69.4262,69.1768,69.4071,172067.0
2020-11-09 15:40:00,72.31,72.36,72.09,72.18,167166.0,69.3879,69.4358,69.1768,69.2631,167166.0
2020-11-09 15:50:00,72.18,72.18,71.26,71.3,785118.0,69.2631,69.2631,68.3803,68.4187,785118.0
2020-11-10 09:30:00,70.94,71.49,70.77,70.83,298374.0,68.0732,68.601,67.9101,67.9677,298374.0
2020-11-10 09:40:00,70.86,71.06,70.44,70.82,138239.0,67.9965,68.1884,67.5934,67.9581,138239.0
2020-11-10 09:50:00,70.83,70.96,70.66,70.86,139036.0,67.9677,68.0924,67.8045,67.9965,139036.0
2020-11-10 10:00:00,70.85,71.08,70.52,70.72,173074.0,67.9869,68.2076,67.6702,67.8621,173074.0
2020-11-10 10:10:00,70.75,70.86,70.19,70.23,115351.0,67.8909,67.9965,67.3535,67.3919,115351.0
2020-11-10 10:20:00,70.25,70.3,69.75,69.84,210443.0,67.4111,67.4591,66.9313,67.0177,210443.0
2020-11-10 10:30:00,69.82,70.08,69.82,70.01,148597.0,66.9985,67.248,66.9985,67.1808,148597.0
2020-11-10 10:40:00,70.0,70.17,69.79,69.92,201259.0,67.1712,67.3343,66.9697,67.0944,201259.0
2020-11-10 10:50:00,69.91,70.11,69.86,69.98,183912.0,67.0848,67.2768,67.0369,67.152,183912.0
2020-11-10 11:00:00,69.97,70.32,69.95,70.14,67737.0,67.1424,67.4783,67.1232,67.3056,67737.0
2020-11-10 11:10:00,70.13,70.42,70.07,70.13,82163.0,67.296,67.5742,67.2384,67.296,82163.0
2020-11-10 11:20:00,70.12,70.49,69.98,70.43,115369.0,67.2864,67.6414,67.152,67.5838,115369.0
2020-11-10 11:30:00,70.42,70.64,70.34,70.57,131919.0,67.5742,67.7853,67.4975,67.7182,131919.0
2020-11-10 11:40:00,70.57,70.94,70.55,70.76,120889.0,67.7182,68.0732,67.699,67.9005,120889.0
2020-11-10 11:50:00,70.76,70.87,70.45,70.48,110279.0,67.9005,68.0061,67.603,67.6318,110279.0
2020-11-10 12:00:00,70.5,70.85,70.5,70.77,101438.0,67.651,67.9869,67.651,67.9101,101438.0
2020-11-10 12:10:00,70.78,70.88,70.71,70.8,89168.0,67.9197,68.0156,67.8525,67.9389,89168.0
2020-11-10 12:20:00,70.8,70.86,70.53,70.55,62333.0,67.9389,67.9965,67.6798,67.699,62333.0
2020-11-10 12:30:00,70.55,70.63,70.34,70.37,67926.0,67.699,67.7758,67.4975,67.5263,67926.0
2020-11-10 12:40:00,70.38,70.54,70.32,70.49,54533.0,67.5359,67.6894,67.4783,67.6414,54533.0
2020-11-10 12:50:00,70.48,70.55,70.24,70.28,64909.0,67.6318,67.699,67.4015,67.4399,64909.0
2020-11-10 13:00:00,70.28,70.37,70.19,70.2,93939.0,67.4399,67.5263,67.3535,67.3631,93939.0
2020-11-10 13:10:00,70.18,70.22,69.86,69.9,53934.0,67.3439,67.3823,67.0369,67.0753,53934.0
2020-11-10 13:20:00,69.9,69.9,69.65,69.8,85537.0,67.0753,67.0753,66.8354,66.9793,85537.0
2020-11-10 13:30:00,69.78,69.78,69.37,69.63,107585.0,66.9601,66.9601,66.5667,66.8162,107585.0
2020-11-10 13:40:00,69.63,69.84,69.62,69.73,51986.0,66.8162,67.0177,66.8066,66.9121,51986.0
2020-11-10 13:50:00,69.76,69.97,69.76,69.92,51754.0,66.9409,67.1424,66.9409,67.0944,51754.0
2020-11-10 14:00:00,69.92,70.13,69.88,70.1,66145.0,67.0944,67.296,67.0561,67.2672,66145.0
2020-11-10 14:10:00,70.1,70.13,69.55,69.58,106078.0,67.2672,67.296,66.7394,66.7682,106078.0
2020-11-10 14:20:00,69.62,69.76,69.31,69.37,178676.0,66.8066,66.9409,66.5091,66.5667,178676.0
2020-11-10 14:30:00,69.38,69.78,69.36,69.73,161281.0,66.5763,66.9601,66.5571,66.9121,161281.0
2020-11-10 14:40:00,69.73,69.79,69.45,69.55,113786.0,66.9121,66.9697,66.6434,66.7394,113786.0
2020-11-10 14:50:00,69.55,69.74,69.48,69.53,131200.0,66.7394,66.9217,66.6722,66.7202,131200.0
2020-11-10 15:00:00,69.52,69.61,69.28,69.32,114253.0,66.7106,66.797,66.4803,66.5187,114253.0
2020-11-10 15:10:00,69.31,69.52,69.25,69.47,87222.0,66.5091,66.7106,66.4515,66.6626,87222.0
2020-11-10 15:20:00,69.47,69.52,69.2,69.49,167025.0,66.6626,66.7106,66.4035,66.6818,167025.0
2020-11-10 15:30:00,69.5,69.55,69.33,69.41,152012.0,66.6914,66.7394,66.5283,66.6051,152012.0
2020-11-10 15:40:00,69.41,69.54,69.31,69.42,203080.0,66.6051,66.7298,66.5091,66.6147,203080.0
2020-11-10 15:50:00,69.42,69.45,69.1,69.4,505177.0,66.6147,66.6434,66.3076,66.5955,505177.0
2020-11-11 09:30:00,70.21,70.67,69.88,70.57,298519.0,67.3727,67.8141,67.0561,67.7182,298519.0
2020-11-11 09:40:00,70.57,70.8,70.41,70.46,421025.0,67.7182,67.9389,67.5646,67.6126,421025.0
2020-11-11 09:50:00,70.47,70.77,70.38,70.57,280017.0,67.6222,67.9101,67.5359,67.7182,280017.0
2020-11-11 10:00:00,70.59,71.11,70.58,71.04,155613.0,67.7374,68.2364,67.7278,68.1692,155613.0
2020-11-11 10:10:00,71.05,71.08,70.8,70.8,80355.0,68.1788,68.2076,67.9389,67.9389,80355.0
2020-11-11 10:20:00,70.81,71.06,70.75,71.04,75546.0,67.9485,68.1884,67.8909,68.1692,75546.0
2020-11-11 10:30:00,71.07,71.21,70.88,70.91,97721.0,68.198,68.3323,68.0156,68.0444,97721.0
2020-11-11 10:40:00,70.91,70.91,70.66,70.66,83383.0,68.0444,68.0444,67.8045,67.8045,83383.0
2020-11-11 10:50:00,70.68,70.85,70.64,70.79,59448.0,67.8237,67.9869,67.7853,67.9293,59448.0
2020-11-11 11:00:00,70.79,70.83,70.58,70.72,66851.0,67.9293,67.9677,67.7278,67.8621,66851.0
2020-11-11 11:10:00,70.71,70.88,70.71,70.84,89510.0,67.8525,68.0156,67.8525,67.9773,89510.0
2020-11-11 11:20:00,70.86,71.0,70.74,70.95,97869.0,67.9965,68.1308,67.8813,68.0828,97869.0
2020-11-11 11:30:00,70.95,71.08,70.85,71.06,86531.0,68.0828,68.2076,67.9869,68.1884,86531.0
2020-11-11 11:40:00,71.07,71.56,71.07,71.54,124857.0,68.198,68.6682,68.198,68.649,124857.0
2020-11-11 11:50:00,71.57,71.6,71.34,71.38,256901.0,68.6778,68.7066,68.4571,68.4954,256901.0
2020-11-11 12:00:00,71.38,71.39,71.24,71.37,170657.0,68.4954,68.505,68.3611,68.4858,170657.0
2020-11-11 12:10:00,71.37,71.47,71.23,71.39,137201.0,68.4858,68.5818,68.3515,68.505,137201.0
2020-11-11 12:20:00,71.39,71.57,71.34,71.57,93409.0,68.505,68.6778,68.4571,68.6778,93409.0
2020-11-11 12:30:00,71.58,71.67,71.52,71.61,129253.0,68.6874,68.7737,68.6298,68.7161,129253.0
2020-11-11 12:40:00,71.6,71.65,71.48,71.57,161846.0,68.7066,68.7545,68.5914,68.6778,161846.0
2020-11-11 12:50:00,71.57,71.65,71.39,71.4,172759.0,68.6778,68.7545,68.505,68.5146,172759.0
2020-11-11 13:00:00,71.41,71.45,71.34,71.43,104598.0,68.5242,68.5626,68.4571,68.5434,104598.0
2020-11-11 13:10:00,71.43,71.44,71.23,71.36,81422.0,68.5434,68.553,68.3515,68.4763,81422.0
2020-11-11 13:20:00,71.36,71.44,71.17,71.19,74379.0,68.4763,68.553,68.2939,68.3131,74379.0
2020-11-11 13:30:00,71.19,71.46,71.18,71.45,127212.0,68.3131,68.5722,68.3035,68.5626,127212.0
2020-11-11 13:40:00,71.46,71.47,71.33,71.34,41686.0,68.5722,68.5818,68.4475,68.4571,41686.0
2020-11-11 13:50:00,71.35,71.45,71.31,71.33,87301.0,68.4667,68.5626,68.4283,68.4475,87301.0
2020-11-11 14:00:00,71.34,71.67,71.33,71.62,223979.0,68.4571,68.7737,68.4475,68.7257,223979.0
2020-11-11 14:10:00,71.62,71.7,71.45,71.5,113219.0,68.7257,68.8025,68.5626,68.6106,113219.0
2020-11-11 14:20:00,71.48,71.58,71.41,71.45,68605.0,68.5914,68.6874,68.5242,68.5626,68605.0
2020-11-11 14:30:00,71.45,71.56,71.41,71.56,94309.0,68.5626,68.6682,68.5242,68.6682,94309.0
2020-11-11 14:40:00,71.57,71.57,71.33,71.39,117544.0,68.6778,68.6778,68.4475,68.505,117544.0
2020-11-11 14:50:00,71.39,71.49,71.33,71.47,56153.0,68.505,68.601,68.4475,68.5818,56153.0
2020-11-11 15:00:00,71.48,71.56,71.46,71.52,136606.0,68.5914,68.6682,68.5722,68.6298,136606.0
2020-11-11 15:10:00,71.51,71.54,71.34,71.41,129236.0,68.6202,68.649,68.4571,68.5242,129236.0
2020-11-11 15:20:00,71.4,71.41,71.26,71.28,94346.0,68.5146,68.5242,68.3803,68.3995,94346.0
2020-11-11 15:30:00,71.28,71.31,71.17,71.2,239255.0,68.3995,68.4283,68.2939,68.3227,239255.0
2020-11-11 15:40:00,71.2,71.21,71.08,71.18,254746.0,68.3227,68.3323,68.2076,68.3035,254746.0
2020-11-11 15:50:00,71.19,71.31,71.07,71.15,573001.0,68.3131,68.4283,68.198,68.2747,573001.0
2020-11-12 09:30:00,70.89,71.15,70.49,70.56,432139.0,68.0252,68.2747,67.6414,67.7086,432139.0
2020-11-12 09:40:00,70.57,70.71,69.94,69.96,225497.0,67.7182,67.8525,67.1136,67.1328,225497.0
2020-11-12 09:50:00,69.97,70.56,69.96,70.34,304037.0,67.1424,67.7086,67.1328,67.4975,304037.0
2020-11-12 10:00:00,70.34,70.45,70.2,70.29,193967.0,67.4975,67.603,67.3631,67.4495,193967.0
2020-11-12 10:10:00,70.3,70.4,70.21,70.23,292726.0,67.4591,67.555,67.3727,67.3919,292726.0
2020-11-12 10:20:00,70.23,70.24,69.92,70.09,345420.0,67.3919,67.4015,67.0944,67.2576,345420.0
2020-11-12 10:30:00,70.08,70.68,70.06,70.65,104634.0,67.248,67.8237,67.2288,67.7949,104634.0
2020-11-12 10:40:00,70.61,70.71,70.45,70.47,248182.0,67.7566,67.8525,67.603,67.6222,248182.0
2020-11-12 10:50:00,70.46,70.53,70.35,70.49,117591.0,67.6126,67.6798,67.5071,67.6414,117591.0
2020-11-12 11:00:00,70.5,70.71,70.45,70.7,134946.0,67.651,67.8525,67.603,67.8429,134946.0
2020-11-12 11:10:00,70.72,70.75,70.48,70.62,62772.0,67.8621,67.8909,67.6318,67.7662,62772.0
2020-11-12 11:20:00,70.63,70.75,70.58,70.67,55815.0,67.7758,67.8909,67.7278,67.8141,55815.0
2020-11-12 11:30:00,70.67,70.67,70.43,70.43,103933.0,67.8141,67.8141,67.5838,67.5838,103933.0
2020-11-12 11:40:00,70.4,70.63,70.36,70.61,107678.0,67.555,67.7758,67.5167,67.7566,107678.0
2020-11-12 11:50:00,70.61,70.68,70.5,70.6,104696.0,67.7566,67.8237,67.651,67.747,104696.0
2020-11-12 12:00:00,70.59,70.62,70.42,70.48,103383.0,67.7374,67.7662,67.5742,67.6318,103383.0
2020-11-12 12:10:00,70.48,70.58,70.25,70.4,96578.0,67.6318,67.7278,67.4111,67.555,96578.0
2020-11-12 12:20:00,70.4,70.52,70.29,70.37,118620.0,67.555,67.6702,67.4495,67.5263,118620.0
2020-11-12 12:30:00,70.35,70.52,70.34,70.37,37977.0,67.5071,67.6702,67.4975,67.5263,37977.0
2020-11-12 12:40:00,70.37,70.38,70.07,70.09,45364.0,67.5263,67.5359,67.2384,67.2576,45364.0
2020-11-12 12:50:00,70.1,70.22,70.03,70.17,80490.0,67.2672,67.3823,67.2,67.3343,80490.0
2020-11-12 13:00:00,70.14,70.34,70.12,70.32,78786.0,67.3056,67.4975,67.2864,67.4783,78786.0
2020-11-12 13:10:00,70.32,70.39,70.16,70.2,93050.0,67.4783,67.5455,67.3247,67.3631,93050.0
2020-11-12 13:20:00,70.18,70.3,70.05,70.06,57891.0,67.3439,67.4591,67.2192,67.2288,57891.0
2020-11-12 13:30:00,70.06,70.42,70.02,70.38,82477.0,67.2288,67.5742,67.1904,67.5359,82477.0
2020-11-12 13:40:00,70.36,70.39,70.21,70.24,52612.0,67.5167,67.5455,67.3727,67.4015,52612.0
2020-11-12 13:50:00,70.26,70.47,70.19,70.41,93832.0,67.4207,67.6222,67.3535,67.5646,93832.0
2020-11-12 14:00:00,70.41,70.49,70.27,70.28,45171.0,67.5646,67.6414,67.4303,67.4399,45171.0
2020-11-12 14:10:00,70.28,70.29,70.12,70.16,69239.0,67.4399,67.4495,67.2864,67.3247,69239.0
2020-11-12 14:20:00,70.16,70.22,70.02,70.02,72626.0,67.3247,67.3823,67.1904,67.1904,72626.0
2020-11-12 14:30:00,70.0,70.1,69.91,69.95,134390.0,67.1712,67.2672,67.0848,67.1232,134390.0
2020-11-12 14:40:00,69.94,69.95,69.69,69.72,133292.0,67.1136,67.1232,66.8737,66.9025,133292.0
2020-11-12 14:50:00,69.72,69.76,69.55,69.64,118908.0,66.9025,66.9409,66.7394,66.8258,118908.0
2020-11-12 15:00:00,69.65,69.66,69.43,69.59,126414.0,66.8354,66.845,66.6242,66.7778,126414.0
2020-11-12 15:10:00,69.6,69.8,69.6,69.71,193426.0,66.7874,66.9793,66.7874,66.8929,193426.0
2020-11-12 15:20:00,69.72,69.86,69.65,69.83,208295.0,66.9025,67.0369,66.8354,67.0081,208295.0
2020-11-12 15:30:00,69.82,69.93,69.75,69.91,175281.0,66.9985,67.104,66.9313,67.0848,175281.0
2020-11-12 15:40:00,69.91,70.08,69.71,69.87,233171.0,67.0848,67.248,66.8929,67.0465,233171.0
2020-11-12 15:50:00,69.87,70.01,69.66,69.8,860945.0,67.0465,67.1808,66.845,66.9793,860945.0
2020-11-13 09:30:00,72.21,73.94,72.2,73.56,1317382.0,69.2919,70.952,69.2823,70.5873,1317382.0
2020-11-13 09:40:00,73.57,73.73,73.02,73.43,541307.0,70.5969,70.7505,70.0692,70.4626,541307.0
2020-11-13 09:50:00,73.44,73.77,73.2,73.22,298017.0,70.4722,70.7889,70.2419,70.2611,298017.0
2020-11-13 10:00:00,73.22,73.56,72.97,73.01,253257.0,70.2611,70.5873,70.0212,70.0596,253257.0
2020-11-13 10:10:00,73.01,73.01,72.35,72.46,301542.0,70.0596,70.0596,69.4262,69.5318,301542.0
2020-11-13 10:20:00,72.48,72.75,72.22,72.71,309811.0,69.551,69.8101,69.3015,69.7717,309811.0
2020-11-13 10:30:00,72.72,72.85,72.49,72.5,164512.0,69.7813,69.906,69.5606,69.5702,164512.0
2020-11-13 10:40:00,72.49,73.09,72.47,73.04,154529.0,69.5606,70.1363,69.5414,70.0884,154529.0
2020-11-13 10:50:00,73.05,73.05,72.27,72.47,139350.0,70.098,70.098,69.3495,69.5414,139350.0
2020-11-13 11:00:00,72.48,72.64,72.43,72.51,104859.0,69.551,69.7045,69.503,69.5798,104859.0
2020-11-13 11:10:00,72.51,72.66,72.31,72.45,104715.0,69.5798,69.7237,69.3879,69.5222,104715.0
2020-11-13 11:20:00,72.44,72.57,72.36,72.36,83561.0,69.5126,69.6374,69.4358,69.4358,83561.0
2020-11-13 11:30:00,72.35,72.35,72.01,72.09,114927.0,69.4262,69.4262,69.1,69.1768,114927.0
2020-11-13 11:40:00,72.07,72.44,72.05,72.26,70876.0,69.1576,69.5126,69.1384,69.3399,70876.0
2020-11-13 11:50:00,72.25,72.37,72.13,72.31,60793.0,69.3303,69.4454,69.2151,69.3879,60793.0
2020-11-13 12:00:00,72.32,72.39,72.19,72.23,77614.0,69.3975,69.4646,69.2727,69.3111,77614.0
2020-11-13 12:10:00,72.22,72.46,72.08,72.08,114932.0,69.3015,69.5318,69.1672,69.1672,114932.0
2020-11-13 12:20:00,72.09,72.25,72.03,72.08,63490.0,69.1768,69.3303,69.1192,69.1672,63490.0
2020-11-13 12:30:00,72.09,72.1,71.89,71.98,92067.0,69.1768,69.1863,68.9848,69.0712,92067.0
2020-11-13 12:40:00,71.97,72.0,71.87,71.98,59237.0,69.0616,69.0904,68.9656,69.0712,59237.0
2020-11-13 12:50:00,71.99,72.12,71.91,72.02,107931.0,69.0808,69.2055,69.004,69.1096,107931.0
2020-11-13 13:00:00,72.04,72.11,71.95,72.06,203567.0,69.1288,69.1959,69.0424,69.148,203567.0
2020-11-13 13:10:00,72.06,72.21,72.03,72.12,52680.0,69.148,69.2919,69.1192,69.2055,52680.0
2020-11-13 13:20:00,72.12,72.14,71.85,71.87,120167.0,69.2055,69.2247,68.9465,68.9656,120167.0
2020-11-13 13:30:00,71.86,71.89,71.62,71.62,155698.0,68.956,68.9848,68.7257,68.7257,155698.0
2020-11-13 13:40:00,71.6,71.67,71.5,71.64,113197.0,68.7066,68.7737,68.6106,68.7449,113197.0
2020-11-13 13:50:00,71.66,71.81,71.62,71.63,103139.0,68.7641,68.9081,68.7257,68.7353,103139.0
2020-11-13 14:00:00,71.63,71.84,71.6,71.72,105500.0,68.7353,68.9369,68.7066,68.8217,105500.0
2020-11-13 14:10:00,71.72,71.84,71.65,71.84,129768.0,68.8217,68.9369,68.7545,68.9369,129768.0
2020-11-13 14:20:00,71.85,72.08,71.85,71.93,158400.0,68.9465,69.1672,68.9465,69.0232,158400.0
2020-11-13 14:30:00,71.93,72.13,71.88,72.09,214803.0,69.0232,69.2151,68.9752,69.1768,214803.0
2020-11-13 14:40:00,72.08,72.08,71.96,72.0,110803.0,69.1672,69.1672,69.052,69.0904,110803.0
2020-11-13 14:50:00,72.03,72.17,71.93,72.12,140814.0,69.1192,69.2535,69.0232,69.2055,140814.0
2020-11-13 15:00:00,72.1,72.1,71.94,72.0,125047.0,69.1863,69.1863,69.0328,69.0904,125047.0
2020-11-13 15:10:00,72.02,72.12,71.97,72.1,107893.0,69.1096,69.2055,69.0616,69.1863,107893.0
2020-11-13 15:20:00,72.11,72.13,71.97,72.06,111632.0,69.1959,69.2151,69.0616,69.148,111632.0
2020-11-13 15:30:00,72.06,72.34,72.04,72.25,294989.0,69.148,69.4166,69.1288,69.3303,294989.0
2020-11-13 15:40:00,72.26,72.81,72.22,72.77,382671.0,69.3399,69.8677,69.3015,69.8293,382671.0
2020-11-13 15:50:00,72.77,72.94,72.55,72.83,865688.0,69.8293,69.9924,69.6182,69.8868,865688.0
2020-11-16 09:30:00,72.93,73.45,72.74,73.23,527813.0,69.9828,70.4818,69.8005,70.2707,527813.0
2020-11-16 09:40:00,73.24,73.4,72.58,72.92,214050.0,70.2803,70.4338,69.647,69.9732,214050.0
2020-11-16 09:50:00,72.96,73.07,72.73,72.78,293376.0,70.0116,70.1171,69.7909,69.8389,293376.0
2020-11-16 10:00:00,72.78,73.03,72.66,72.96,526148.0,69.8389,70.0788,69.7237,70.0116,526148.0
2020-11-16 10:10:00,72.98,73.4,72.95,73.24,506563.0,70.0308,70.4338,70.002,70.2803,506563.0
2020-11-16 10:20:00,73.25,73.29,72.96,73.12,225801.0,70.2899,70.3283,70.0116,70.1651,225801.0
2020-11-16 10:30:00,73.13,73.41,73.12,73.29,130816.0,70.1747,70.4434,70.1651,70.3283,130816.0
2020-11-16 10:40:00,73.3,73.8,73.21,73.78,204388.0,70.3379,70.8176,70.2515,70.7985,204388.0
2020-11-16 10:50:00,73.78,73.99,73.77,73.89,151507.0,70.7985,71.0,70.7889,70.904,151507.0
2020-11-16 11:00:00,73.89,74.14,73.79,74.11,199461.0,70.904,71.1439,70.8081,71.1151,199461.0
2020-11-16 11:10:00,74.15,74.2,73.9,73.91,73972.0,71.1535,71.2015,70.9136,70.9232,73972.0
2020-11-16 11:20:00,73.92,74.09,73.87,73.92,88631.0,70.9328,71.0959,70.8848,70.9328,88631.0
2020-11-16 11:30:00,73.92,74.0,73.73,73.84,95451.0,70.9328,71.0096,70.7505,70.856,95451.0
2020-11-16 11:40:00,73.82,73.87,73.69,73.86,49027.0,70.8368,70.8848,70.7121,70.8752,49027.0
2020-11-16 11:50:00,73.87,73.89,73.71,73.83,57727.0,70.8848,70.904,70.7313,70.8464,57727.0
2020-11-16 12:00:00,73.82,73.85,73.58,73.62,45224.0,70.8368,70.8656,70.6065,70.6449,45224.0
2020-11-16 12:10:00,73.62,73.66,73.53,73.6,43170.0,70.6449,70.6833,70.5586,70.6257,43170.0
2020-11-16 12:20:00,73.61,73.63,73.47,73.54,34315.0,70.6353,70.6545,70.501,70.5682,34315.0
2020-11-16 12:30:00,73.52,73.7,73.47,73.57,57892.0,70.549,70.7217,70.501,70.5969,57892.0
2020-11-16 12:40:00,73.57,73.85,73.57,73.81,50651.0,70.5969,70.8656,70.5969,70.8272,50651.0
2020-11-16 12:50:00,73.82,73.83,73.58,73.69,68387.0,70.8368,70.8464,70.6065,70.7121,68387.0
2020-11-16 13:00:00,73.69,73.9,73.65,73.88,84116.0,70.7121,70.9136,70.6737,70.8944,84116.0
2020-11-16 13:10:00,73.89,73.91,73.81,73.86,53437.0,70.904,70.9232,70.8272,70.8752,53437.0
2020-11-16 13:20:00,73.86,73.9,73.62,73.64,62103.0,70.8752,70.9136,70.6449,70.6641,62103.0
2020-11-16 13:30:00,73.66,73.8,73.61,73.77,53617.0,70.6833,70.8176,70.6353,70.7889,53617.0
2020-11-16 13:40:00,73.75,73.75,73.49,73.58,57646.0,70.7697,70.7697,70.5202,70.6065,57646.0
2020-11-16 13:50:00,73.59,73.82,73.56,73.77,82467.0,70.6161,70.8368,70.5873,70.7889,82467.0
2020-11-16 14:00:00,73.76,73.78,73.6,73.68,58609.0,70.7793,70.7985,70.6257,70.7025,58609.0
2020-11-16 14:10:00,73.69,73.8,73.67,73.77,48314.0,70.7121,70.8176,70.6929,70.7889,48314.0
2020-11-16 14:20:00,73.78,73.84,73.72,73.77,51204.0,70.7985,70.856,70.7409,70.7889,51204.0
2020-11-16 14:30:00,73.79,73.82,73.54,73.67,78395.0,70.8081,70.8368,70.5682,70.6929,78395.0
2020-11-16 14:40:00,73.68,73.71,73.58,73.69,60293.0,70.7025,70.7313,70.6065,70.7121,60293.0
2020-11-16 14:50:00,73.69,73.85,73.66,73.84,74093.0,70.7121,70.8656,70.6833,70.856,74093.0
2020-11-16 15:00:00,73.84,73.92,73.75,73.92,104387.0,70.856,70.9328,70.7697,70.9328,104387.0
2020-11-16 15:10:00,73.91,73.94,73.77,73.9,195751.0,70.9232,70.952,70.7889,70.9136,195751.0
2020-11-16 15:20:00,73.89,73.96,73.84,73.85,108147.0,70.904,70.9712,70.856,70.8656,108147.0
2020-11-16 15:30:00,73.85,74.15,73.81,74.08,268655.0,70.8656,71.1535,70.8272,71.0863,268655.0
2020-11-16 15:40:00,74.08,74.27,74.07,74.27,225281.0,71.0863,71.2687,71.0767,71.2687,225281.0
2020-11-16 15:50:00,74.26,74.53,74.09,74.49,787152.0,71.2591,71.5181,71.0959,71.4798,787152.0
2020-11-17 09:30:00,73.76,74.13,73.36,73.53,221880.0,70.7793,71.1343,70.3954,70.5586,221880.0
2020-11-17 09:40:00,73.56,73.77,73.38,73.48,105288.0,70.5873,70.7889,70.4146,70.5106,105288.0
2020-11-17 09:50:00,73.49,73.49,73.06,73.21,136699.0,70.5202,70.5202,70.1076,70.2515,136699.0
2020-11-17 10:00:00,73.21,73.54,73.2,73.49,109540.0,70.2515,70.5682,70.2419,70.5202,109540.0
2020-11-17 10:10:00,73.49,73.74,73.46,73.74,85214.0,70.5202,70.7601,70.4914,70.7601,85214.0
2020-11-17 10:20:00,73.73,73.79,73.62,73.67,136309.0,70.7505,70.8081,70.6449,70.6929,136309.0
2020-11-17 10:30:00,73.7,74.1,73.7,73.96,152725.0,70.7217,71.1055,70.7217,70.9712,152725.0
2020-11-17 10:40:00,73.92,74.27,73.92,73.98,138333.0,70.9328,71.2687,70.9328,70.9904,138333.0
2020-11-17 10:50:00,74.01,74.14,73.97,74.09,62487.0,71.0192,71.1439,70.9808,71.0959,62487.0
2020-11-17 11:00:00,74.08,74.19,73.95,74.19,52304.0,71.0863,71.1919,70.9616,71.1919,52304.0
2020-11-17 11:10:00,74.17,74.21,74.04,74.08,103480.0,71.1727,71.2111,71.048,71.0863,103480.0
2020-11-17 11:20:00,74.09,74.13,73.77,73.82,62483.0,71.0959,71.1343,70.7889,70.8368,62483.0
2020-11-17 11:30:00,73.83,74.22,73.82,74.21,51616.0,70.8464,71.2207,70.8368,71.2111,51616.0
2020-11-17 11:40:00,74.2,74.23,73.95,74.02,94155.0,71.2015,71.2303,70.9616,71.0288,94155.0
2020-11-17 11:50:00,74.02,74.05,73.91,73.98,29885.0,71.0288,71.0575,70.9232,70.9904,29885.0
2020-11-17 12:00:00,73.98,74.02,73.92,73.93,42586.0,70.9904,71.0288,70.9328,70.9424,42586.0
2020-11-17 12:10:00,73.92,74.21,73.87,74.17,44875.0,70.9328,71.2111,70.8848,71.1727,44875.0
2020-11-17 12:20:00,74.15,74.2,74.06,74.19,76715.0,71.1535,71.2015,71.0671,71.1919,76715.0
2020-11-17 12:30:00,74.18,74.3,74.15,74.26,60327.0,71.1823,71.2974,71.1535,71.2591,60327.0
2020-11-17 12:40:00,74.26,74.4,74.24,74.4,87873.0,71.2591,71.3934,71.2399,71.3934,87873.0
2020-11-17 12:50:00,74.4,74.42,74.16,74.25,113451.0,71.3934,71.4126,71.1631,71.2495,113451.0
2020-11-17 13:00:00,74.25,74.39,74.23,74.37,50211.0,71.2495,71.3838,71.2303,71.3646,50211.0
2020-11-17 13:10:00,74.36,74.36,74.24,74.31,56030.0,71.355,71.355,71.2399,71.307,56030.0
2020-11-17 13:20:00,74.3,74.42,74.22,74.38,74622.0,71.2974,71.4126,71.2207,71.3742,74622.0
2020-11-17 13:30:00,74.39,74.44,74.31,74.35,37769.0,71.3838,71.4318,71.307,71.3454,37769.0
2020-11-17 13:40:00,74.34,74.34,74.15,74.21,78488.0,71.3358,71.3358,71.1535,71.2111,78488.0
2020-11-17 13:50:00,74.22,74.32,74.22,74.32,45367.0,71.2207,71.3166,71.2207,71.3166,45367.0
2020-11-17 14:00:00,74.32,74.57,74.31,74.37,189453.0,71.3166,71.5565,71.307,71.3646,189453.0
2020-11-17 14:10:00,74.4,74.5,74.38,74.48,51370.0,71.3934,71.4894,71.3742,71.4702,51370.0
2020-11-17 14:20:00,74.48,74.51,74.31,74.34,60663.0,71.4702,71.499,71.307,71.3358,60663.0
2020-11-17 14:30:00,74.34,74.48,74.32,74.45,57314.0,71.3358,71.4702,71.3166,71.4414,57314.0
2020-11-17 14:40:00,74.44,74.48,74.38,74.4,46158.0,71.4318,71.4702,71.3742,71.3934,46158.0
2020-11-17 14:50:00,74.39,74.5,74.37,74.44,57157.0,71.3838,71.4894,71.3646,71.4318,57157.0
2020-11-17 15:00:00,74.44,74.46,74.29,74.3,59503.0,71.4318,71.451,71.2878,71.2974,59503.0
2020-11-17 15:10:00,74.31,74.31,74.12,74.2,69166.0,71.307,71.307,71.1247,71.2015,69166.0
2020-11-17 15:20:00,74.2,74.24,73.98,74.09,88027.0,71.2015,71.2399,70.9904,71.0959,88027.0
2020-11-17 15:30:00,74.1,74.16,74.04,74.14,94452.0,71.1055,71.1631,71.048,71.1439,94452.0
2020-11-17 15:40:00,74.13,74.35,74.01,74.34,174267.0,71.1343,71.3454,71.0192,71.3358,174267.0
2020-11-17 15:50:00,74.34,74.45,74.12,74.38,623077.0,71.3358,71.4414,71.1247,71.3742,623077.0
2020-11-18 09:30:00,74.69,75.78,74.69,75.52,671939.0,71.8799,72.9289,71.8799,72.6787,671939.0
2020-11-18 09:40:00,75.5,75.64,75.2,75.26,134507.0,72.6595,72.7942,72.3708,72.4285,134507.0
2020-11-18 09:50:00,75.22,75.28,74.75,74.77,190817.0,72.39,72.4478,71.9377,71.9569,190817.0
2020-11-18 10:00:00,74.75,74.81,74.59,74.67,138041.0,71.9377,71.9954,71.7837,71.8607,138041.0
2020-11-18 10:10:00,74.68,75.17,74.68,75.09,161187.0,71.8703,72.3419,71.8703,72.2649,161187.0
2020-11-18 10:20:00,75.08,75.28,75.01,75.27,77064.0,72.2553,72.4478,72.1879,72.4381,77064.0
2020-11-18 10:30:00,75.28,75.39,75.18,75.3,86785.0,72.4478,72.5536,72.3515,72.467,86785.0
2020-11-18 10:40:00,75.31,75.47,75.01,75.1,129120.0,72.4766,72.6306,72.1879,72.2745,129120.0
2020-11-18 10:50:00,75.11,75.27,74.99,75.1,95097.0,72.2841,72.4381,72.1687,72.2745,95097.0
2020-11-18 11:00:00,75.08,75.09,74.91,75.04,58835.0,72.2553,72.2649,72.0917,72.2168,58835.0
2020-11-18 11:10:00,75.09,75.2,75.02,75.2,88285.0,72.2649,72.3708,72.1975,72.3708,88285.0
2020-11-18 11:20:00,75.21,75.33,75.16,75.32,73581.0,72.3804,72.4959,72.3323,72.4862,73581.0
2020-11-18 11:30:00,75.33,75.55,75.3,75.53,166024.0,72.4959,72.7076,72.467,72.6883,166024.0
2020-11-18 11:40:00,75.53,75.76,75.49,75.73,121520.0,72.6883,72.9097,72.6498,72.8808,121520.0
2020-11-18 11:50:00,75.73,75.89,75.64,75.88,94110.0,72.8808,73.0348,72.7942,73.0252,94110.0
2020-11-18 12:00:00,75.89,75.93,75.78,75.79,115209.0,73.0348,73.0733,72.9289,72.9386,115209.0
2020-11-18 12:10:00,75.78,75.87,75.72,75.75,70280.0,72.9289,73.0156,72.8712,72.9001,70280.0
2020-11-18 12:20:00,75.78,75.87,75.72,75.84,146696.0,72.9289,73.0156,72.8712,72.9867,146696.0
2020-11-18 12:30:00,75.83,76.05,75.81,75.96,165406.0,72.9771,73.1888,72.9578,73.1022,165406.0
2020-11-18 12:40:00,75.96,75.98,75.74,75.78,105329.0,73.1022,73.1214,72.8904,72.9289,105329.0
2020-11-18 12:50:00,75.78,75.81,75.59,75.67,161836.0,72.9289,72.9578,72.7461,72.8231,161836.0
2020-11-18 13:00:00,75.67,75.79,75.6,75.78,73722.0,72.8231,72.9386,72.7557,72.9289,73722.0
2020-11-18 13:10:00,75.78,75.88,75.73,75.84,57828.0,72.9289,73.0252,72.8808,72.9867,57828.0
2020-11-18 13:20:00,75.83,75.87,75.68,75.71,56397.0,72.9771,73.0156,72.8327,72.8616,56397.0
2020-11-18 13:30:00,75.71,75.78,75.69,75.75,120608.0,72.8616,72.9289,72.8423,72.9001,120608.0
2020-11-18 13:40:00,75.75,75.75,75.48,75.49,92046.0,72.9001,72.9001,72.6402,72.6498,92046.0
2020-11-18 13:50:00,75.48,75.52,75.35,75.47,113474.0,72.6402,72.6787,72.5151,72.6306,113474.0
2020-11-18 14:00:00,75.47,75.64,75.42,75.54,154437.0,72.6306,72.7942,72.5825,72.698,154437.0
2020-11-18 14:10:00,75.53,75.57,75.32,75.33,111014.0,72.6883,72.7268,72.4862,72.4959,111014.0
2020-11-18 14:20:00,75.35,75.49,75.31,75.47,241885.0,72.5151,72.6498,72.4766,72.6306,241885.0
2020-11-18 14:30:00,75.48,75.92,75.38,75.89,260227.0,72.6402,73.0637,72.544,73.0348,260227.0
2020-11-18 14:40:00,75.89,75.99,75.79,75.94,167690.0,73.0348,73.131,72.9386,73.0829,167690.0
2020-11-18 14:50:00,75.95,76.32,75.94,76.28,354767.0,73.0925,73.4486,73.0829,73.4101,354767.0
2020-11-18 15:00:00,76.29,76.42,76.08,76.42,380124.0,73.4198,73.5449,73.2177,73.5449,380124.0
2020-11-18 15:10:00,76.42,76.67,76.3,76.3,444035.0,73.5449,73.7855,73.4294,73.4294,444035.0
2020-11-18 15:20:00,76.29,76.32,76.0,76.01,398000.0,73.4198,73.4486,73.1407,73.1503,398000.0
2020-11-18 15:30:00,76.02,76.11,75.81,75.84,442411.0,73.1599,73.2465,72.9578,72.9867,442411.0
2020-11-18 15:40:00,75.83,75.83,75.54,75.8,382005.0,72.9771,72.9771,72.698,72.9482,382005.0
2020-11-18 15:50:00,75.82,75.96,75.7,75.7,1038847.0,72.9674,73.1022,72.8519,72.8519,1038847.0
2020-11-19 09:30:00,75.25,75.66,74.51,75.59,375422.0,72.4189,72.8135,71.7067,72.7461,375422.0
2020-11-19 09:40:00,75.59,75.72,75.34,75.65,154610.0,72.7461,72.8712,72.5055,72.8038,154610.0
2020-11-19 09:50:00,75.64,75.79,75.43,75.55,77834.0,72.7942,72.9386,72.5921,72.7076,77834.0
2020-11-19 10:00:00,75.59,75.85,75.59,75.83,108013.0,72.7461,72.9963,72.7461,72.9771,108013.0
2020-11-19 10:10:00,75.84,75.89,75.71,75.8,154027.0,72.9867,73.0348,72.8616,72.9482,154027.0
2020-11-19 10:20:00,75.78,75.78,75.25,75.41,219228.0,72.9289,72.9289,72.4189,72.5729,219228.0
2020-11-19 10:30:00,75.42,75.73,75.42,75.72,218756.0,72.5825,72.8808,72.5825,72.8712,218756.0
2020-11-19 10:40:00,75.72,75.99,75.69,75.84,172123.0,72.8712,73.131,72.8423,72.9867,172123.0
2020-11-19 10:50:00,75.86,75.96,75.69,75.77,53756.0,73.0059,73.1022,72.8423,72.9193,53756.0
2020-11-19 11:00:00,75.77,75.79,75.4,75.47,58998.0,72.9193,72.9386,72.5632,72.6306,58998.0
2020-11-19 11:10:00,75.49,75.62,75.42,75.59,51696.0,72.6498,72.775,72.5825,72.7461,51696.0
2020-11-19 11:20:00,75.58,75.67,75.45,75.53,54504.0,72.7365,72.8231,72.6114,72.6883,54504.0
2020-11-19 11:30:00,75.54,75.67,75.37,75.49,107910.0,72.698,72.8231,72.5344,72.6498,107910.0
2020-11-19 11:40:00,75.49,75.7,75.48,75.69,198913.0,72.6498,72.8519,72.6402,72.8423,198913.0
2020-11-19 11:50:00,75.66,75.71,75.55,75.6,38283.0,72.8135,72.8616,72.7076,72.7557,38283.0
2020-11-19 12:00:00,75.61,75.73,75.6,75.67,69196.0,72.7653,72.8808,72.7557,72.8231,69196.0
2020-11-19 12:10:00,75.67,75.71,75.56,75.58,70820.0,72.8231,72.8616,72.7172,72.7365,70820.0
2020-11-19 12:20:00,75.59,75.71,75.56,75.57,42365.0,72.7461,72.8616,72.7172,72.7268,42365.0
2020-11-19 12:30:00,75.56,75.81,75.55,75.81,48009.0,72.7172,72.9578,72.7076,72.9578,48009.0
2020-11-19 12:40:00,75.8,75.82,75.54,75.55,53240.0,72.9482,72.9674,72.698,72.7076,53240.0
2020-11-19 12:50:00,75.56,75.74,75.56,75.73,51967.0,72.7172,72.8904,72.7172,72.8808,51967.0
2020-11-19 13:00:00,75.74,75.8,75.68,75.72,46647.0,72.8904,72.9482,72.8327,72.8712,46647.0
2020-11-19 13:10:00,75.73,75.81,75.69,75.81,43960.0,72.8808,72.9578,72.8423,72.9578,43960.0
2020-11-19 13:20:00,75.83,76.0,75.8,75.97,72668.0,72.9771,73.1407,72.9482,73.1118,72668.0
2020-11-19 13:30:00,75.98,76.1,75.92,76.09,91678.0,73.1214,73.2369,73.0637,73.2273,91678.0
2020-11-19 13:40:00,76.1,76.4,76.09,76.28,204928.0,73.2369,73.5256,73.2273,73.4101,204928.0
2020-11-19 13:50:00,76.28,76.35,76.27,76.28,51046.0,73.4101,73.4775,73.4005,73.4101,51046.0
2020-11-19 14:00:00,76.29,76.36,76.21,76.29,70402.0,73.4198,73.4871,73.3428,73.4198,70402.0
2020-11-19 14:10:00,76.3,76.31,76.23,76.28,61074.0,73.4294,73.439,73.362,73.4101,61074.0
2020-11-19 14:20:00,76.28,76.34,76.26,76.29,46048.0,73.4101,73.4679,73.3909,73.4198,46048.0
2020-11-19 14:30:00,76.29,76.51,76.29,76.51,100126.0,73.4198,73.6315,73.4198,73.6315,100126.0
2020-11-19 14:40:00,76.51,76.65,76.48,76.65,130601.0,73.6315,73.7662,73.6026,73.7662,130601.0
2020-11-19 14:50:00,76.65,76.88,76.63,76.79,256554.0,73.7662,73.9876,73.747,73.9009,256554.0
2020-11-19 15:00:00,76.79,76.8,76.54,76.65,99781.0,73.9009,73.9106,73.6603,73.7662,99781.0
2020-11-19 15:10:00,76.65,77.01,76.64,76.94,299797.0,73.7662,74.1127,73.7566,74.0453,299797.0
2020-11-19 15:20:00,76.94,77.29,76.93,77.21,645612.0,74.0453,74.3821,74.0357,74.3051,645612.0
2020-11-19 15:30:00,77.2,77.22,77.01,77.15,327280.0,74.2955,74.3148,74.1127,74.2474,327280.0
2020-11-19 15:40:00,77.14,77.22,76.96,77.22,370044.0,74.2378,74.3148,74.0645,74.3148,370044.0
2020-11-19 15:50:00,77.23,77.51,77.15,77.32,1257528.0,74.3244,74.5939,74.2474,74.411,1257528.0
2020-11-20 09:30:00,77.22,77.64,77.2,77.46,486638.0,74.3148,74.719,74.2955,74.5457,486638.0
2020-11-20 09:40:00,77.48,78.03,77.34,78.03,327497.0,74.565,75.0943,74.4302,75.0943,327497.0
2020-11-20 09:50:00,78.03,78.19,77.87,78.14,176426.0,75.0943,75.2483,74.9403,75.2001,176426.0
2020-11-20 10:00:00,78.19,78.57,78.14,78.34,185272.0,75.2483,75.614,75.2001,75.3926,185272.0
2020-11-20 10:10:00,78.32,78.38,78.02,78.3,149851.0,75.3734,75.4311,75.0847,75.3541,149851.0
2020-11-20 10:20:00,78.29,78.57,78.25,78.48,275237.0,75.3445,75.614,75.306,75.5274,275237.0
2020-11-20 10:30:00,78.48,78.49,78.19,78.36,165935.0,75.5274,75.537,75.2483,75.4119,165935.0
2020-11-20 10:40:00,78.36,78.4,78.08,78.16,211498.0,75.4119,75.4504,75.1424,75.2194,211498.0
2020-11-20 10:50:00,78.15,78.25,77.9,77.92,120319.0,75.2098,75.306,74.9692,74.9884,120319.0
2020-11-20 11:00:00,77.92,77.94,77.57,77.67,114606.0,74.9884,75.0077,74.6516,74.7478,114606.0
2020-11-20 11:10:00,77.67,77.71,77.5,77.64,73089.0,74.7478,74.7863,74.5842,74.719,73089.0
2020-11-20 11:20:00,77.64,77.86,77.56,77.81,66000.0,74.719,74.9307,74.642,74.8826,66000.0
2020-11-20 11:30:00,77.8,77.82,77.25,77.74,55614.0,74.8729,74.8922,74.3436,74.8152,55614.0
2020-11-20 11:40:00,77.72,77.76,77.4,77.4,56686.0,74.796,74.8344,74.488,74.488,56686.0
2020-11-20 11:50:00,77.39,77.55,77.39,77.44,241543.0,74.4784,74.6323,74.4784,74.5265,241543.0
2020-11-20 12:00:00,77.44,77.63,77.41,77.51,72062.0,74.5265,74.7093,74.4976,74.5939,72062.0
2020-11-20 12:10:00,77.52,77.64,77.47,77.48,86891.0,74.6035,74.719,74.5554,74.565,86891.0
2020-11-20 12:20:00,77.46,77.81,77.46,77.8,77369.0,74.5457,74.8826,74.5457,74.8729,77369.0
2020-11-20 12:30:00,77.8,77.89,77.75,77.75,33824.0,74.8729,74.9596,74.8248,74.8248,33824.0
2020-11-20 12:40:00,77.76,77.82,77.64,77.67,50138.0,74.8344,74.8922,74.719,74.7478,50138.0
2020-11-20 12:50:00,77.67,77.83,77.63,77.79,56574.0,74.7478,74.9018,74.7093,74.8633,56574.0
2020-11-20 13:00:00,77.77,77.84,77.66,77.83,54614.0,74.8441,74.9114,74.7382,74.9018,54614.0
2020-11-20 13:10:00,77.83,78.01,77.83,77.89,67387.0,74.9018,75.075,74.9018,74.9596,67387.0
2020-11-20 13:20:00,77.89,78.01,77.8,77.93,107096.0,74.9596,75.075,74.8729,74.9981,107096.0
2020-11-20 13:30:00,77.93,77.93,77.74,77.8,58609.0,74.9981,74.9981,74.8152,74.8729,58609.0
2020-11-20 13:40:00,77.8,77.92,77.79,77.92,91500.0,74.8729,74.9884,74.8633,74.9884,91500.0
2020-11-20 13:50:00,77.91,77.97,77.85,77.94,59709.0,74.9788,75.0365,74.9211,75.0077,59709.0
2020-11-20 14:00:00,77.94,77.99,77.9,77.96,51706.0,75.0077,75.0558,74.9692,75.0269,51706.0
2020-11-20 14:10:00,77.95,77.99,77.84,77.88,48578.0,75.0173,75.0558,74.9114,74.9499,48578.0
2020-11-20 14:20:00,77.87,77.88,77.79,77.86,70540.0,74.9403,74.9499,74.8633,74.9307,70540.0
2020-11-20 14:30:00,77.86,77.89,77.73,77.77,83264.0,74.9307,74.9596,74.8056,74.8441,83264.0
2020-11-20 14:40:00,77.77,77.79,77.66,77.67,119201.0,74.8441,74.8633,74.7382,74.7478,119201.0
2020-11-20 14:50:00,77.67,77.69,77.59,77.67,48463.0,74.7478,74.7671,74.6708,74.7478,48463.0
2020-11-20 15:00:00,77.67,77.7,77.56,77.56,68363.0,74.7478,74.7767,74.642,74.642,68363.0
2020-11-20 15:10:00,77.55,77.58,77.36,77.42,88151.0,74.6323,74.6612,74.4495,74.5072,88151.0
2020-11-20 15:20:00,77.42,77.44,77.35,77.37,91214.0,74.5072,74.5265,74.4399,74.4591,91214.0
2020-11-20 15:30:00,77.37,77.47,77.33,77.45,178251.0,74.4591,74.5554,74.4206,74.5361,178251.0
2020-11-20 15:40:00,77.45,77.6,77.42,77.48,159181.0,74.5361,74.6805,74.5072,74.565,159181.0
2020-11-20 15:50:00,77.47,77.47,76.68,76.72,777365.0,74.5554,74.5554,73.7951,73.8336,777365.0
2020-11-23 09:30:00,76.97,78.37,76.97,78.18,389691.0,74.0742,75.4215,74.0742,75.2386,389691.0
2020-11-23 09:40:00,78.18,78.86,78.15,78.84,182447.0,75.2386,75.8931,75.2098,75.8738,182447.0
2020-11-23 09:50:00,78.84,79.05,78.58,78.7,286551.0,75.8738,76.0759,75.6236,75.7391,286551.0
2020-11-23 10:00:00,78.7,78.83,78.45,78.52,115439.0,75.7391,75.8642,75.4985,75.5659,115439.0
2020-11-23 10:10:00,78.52,78.72,78.31,78.51,97863.0,75.5659,75.7583,75.3638,75.5562,97863.0
2020-11-23 10:20:00,78.5,78.51,78.03,78.03,112653.0,75.5466,75.5562,75.0943,75.0943,112653.0
2020-11-23 10:30:00,78.05,78.22,78.0,78.15,103660.0,75.1135,75.2771,75.0654,75.2098,103660.0
2020-11-23 10:40:00,78.15,78.31,78.08,78.22,94660.0,75.2098,75.3638,75.1424,75.2771,94660.0
2020-11-23 10:50:00,78.22,78.53,78.18,78.48,101359.0,75.2771,75.5755,75.2386,75.5274,101359.0
2020-11-23 11:00:00,78.47,78.69,78.27,78.27,117926.0,75.5177,75.7295,75.3253,75.3253,117926.0
2020-11-23 11:10:00,78.25,78.26,77.97,78.22,90714.0,75.306,75.3156,75.0365,75.2771,90714.0
2020-11-23 11:20:00,78.22,78.52,78.17,78.5,87352.0,75.2771,75.5659,75.229,75.5466,87352.0
2020-11-23 11:30:00,78.49,78.7,78.34,78.65,122846.0,75.537,75.7391,75.3926,75.691,122846.0
2020-11-23 11:40:00,78.66,78.83,78.65,78.78,113017.0,75.7006,75.8642,75.691,75.8161,113017.0
2020-11-23 11:50:00,78.78,78.98,78.76,78.86,140571.0,75.8161,76.0085,75.7968,75.8931,140571.0
2020-11-23 12:00:00,78.85,78.85,78.47,78.55,79767.0,75.8834,75.8834,75.5177,75.5947,79767.0
2020-11-23 12:10:00,78.55,78.76,78.54,78.71,45559.0,75.5947,75.7968,75.5851,75.7487,45559.0
2020-11-23 12:20:00,78.72,78.79,78.68,78.72,50534.0,75.7583,75.8257,75.7198,75.7583,50534.0
2020-11-23 12:30:00,78.69,78.87,78.64,78.83,64404.0,75.7295,75.9027,75.6813,75.8642,64404.0
2020-11-23 12:40:00,78.83,78.91,78.77,78.83,178094.0,75.8642,75.9412,75.8064,75.8642,178094.0
2020-11-23 12:50:00,78.83,78.94,78.75,78.94,85418.0,75.8642,75.9701,75.7872,75.9701,85418.0
2020-11-23 13:00:00,78.94,79.05,78.87,79.03,122200.0,75.9701,76.0759,75.9027,76.0567,122200.0
2020-11-23 13:10:00,79.02,79.26,79.01,79.22,107134.0,76.047,76.278,76.0374,76.2395,107134.0
2020-11-23 13:20:00,79.21,79.34,79.18,79.27,66643.0,76.2299,76.355,76.201,76.2876,66643.0
2020-11-23 13:30:00,79.28,79.56,79.26,79.49,127201.0,76.2973,76.5667,76.278,76.4994,127201.0
2020-11-23 13:40:00,79.49,79.71,79.45,79.63,142325.0,76.4994,76.7111,76.4609,76.6341,142325.0
2020-11-23 13:50:00,79.62,79.63,79.47,79.51,135504.0,76.6245,76.6341,76.4801,76.5186,135504.0
2020-11-23 14:00:00,79.51,79.61,79.36,79.47,114501.0,76.5186,76.6148,76.3742,76.4801,114501.0
2020-11-23 14:10:00,79.46,79.55,79.27,79.34,83789.0,76.4705,76.5571,76.2876,76.355,83789.0
2020-11-23 14:20:00,79.36,79.65,79.35,79.65,70304.0,76.3742,76.6533,76.3646,76.6533,70304.0
2020-11-23 14:30:00,79.64,79.83,79.59,79.81,151322.0,76.6437,76.8266,76.5956,76.8073,151322.0
2020-11-23 14:40:00,79.81,79.93,79.68,79.68,175494.0,76.8073,76.9228,76.6822,76.6822,175494.0
2020-11-23 14:50:00,79.69,80.07,79.65,80.04,262773.0,76.6918,77.0575,76.6533,77.0287,262773.0
2020-11-23 15:00:00,80.05,80.2,80.05,80.14,156259.0,77.0383,77.1826,77.0383,77.1249,156259.0
2020-11-23 15:10:00,80.13,80.22,80.0,80.03,158759.0,77.1153,77.2019,76.9902,77.019,158759.0
2020-11-23 15:20:00,80.02,80.07,79.89,79.97,227747.0,77.0094,77.0575,76.8843,76.9613,227747.0
2020-11-23 15:30:00,79.96,80.16,79.96,80.16,249369.0,76.9517,77.1442,76.9517,77.1442,249369.0
2020-11-23 15:40:00,80.15,80.39,80.15,80.38,231718.0,77.1345,77.3655,77.1345,77.3559,231718.0
2020-11-23 15:50:00,80.38,80.58,80.34,80.5,981392.0,77.3559,77.5483,77.3174,77.4714,981392.0
2020-11-24 09:30:00,81.0,81.2,79.82,80.0,343438.0,77.9525,78.145,76.8169,76.9902,343438.0
2020-11-24 09:40:00,79.97,80.44,79.89,80.22,267264.0,76.9613,77.4136,76.8843,77.2019,267264.0
2020-11-24 09:50:00,80.24,81.0,80.15,81.0,159843.0,77.2211,77.9525,77.1345,77.9525,159843.0
2020-11-24 10:00:00,80.92,81.18,80.81,81.16,123912.0,77.8756,78.1258,77.7697,78.1065,123912.0
2020-11-24 10:10:00,81.18,81.23,80.81,80.99,150431.0,78.1258,78.1739,77.7697,77.9429,150431.0
2020-11-24 10:20:00,81.0,81.02,80.69,80.89,109163.0,77.9525,77.9718,77.6542,77.8467,109163.0
2020-11-24 10:30:00,80.9,81.24,80.83,81.17,106362.0,77.8563,78.1835,77.7889,78.1162,106362.0
2020-11-24 10:40:00,81.16,81.72,81.16,81.67,187464.0,78.1065,78.6455,78.1065,78.5973,187464.0
2020-11-24 10:50:00,81.67,81.93,81.67,81.89,121556.0,78.5973,78.8476,78.5973,78.8091,121556.0
2020-11-24 11:00:00,81.88,82.13,81.78,82.0,244926.0,78.7994,79.04,78.7032,78.9149,244926.0
2020-11-24 11:10:00,82.01,82.11,81.89,82.07,202466.0,78.9245,79.0208,78.8091,78.9823,202466.0
2020-11-24 11:20:00,82.07,82.15,81.95,82.1,145355.0,78.9823,79.0593,78.8668,79.0112,145355.0
2020-11-24 11:30:00,82.1,82.23,82.04,82.2,137015.0,79.0112,79.1363,78.9534,79.1074,137015.0
2020-11-24 11:40:00,82.21,82.42,82.21,82.41,211139.0,79.117,79.3191,79.117,79.3095,211139.0
2020-11-24 11:50:00,82.4,82.61,82.34,82.47,276731.0,79.2999,79.502,79.2421,79.3672,276731.0
2020-11-24 12:00:00,82.47,82.62,82.38,82.56,189076.0,79.3672,79.5116,79.2806,79.4539,189076.0
2020-11-24 12:10:00,82.56,82.56,82.36,82.38,167557.0,79.4539,79.4539,79.2614,79.2806,167557.0
2020-11-24 12:20:00,82.38,82.6,82.37,82.47,103336.0,79.2806,79.4924,79.271,79.3672,103336.0
2020-11-24 12:30:00,82.46,82.7,82.43,82.51,133016.0,79.3576,79.5886,79.3287,79.4057,133016.0
2020-11-24 12:40:00,82.52,82.67,82.42,82.6,123797.0,79.4154,79.5597,79.3191,79.4924,123797.0
2020-11-24 12:50:00,82.61,82.7,82.44,82.67,91576.0,79.502,79.5886,79.3384,79.5597,91576.0
2020-11-24 13:00:00,82.67,82.75,82.52,82.63,110451.0,79.5597,79.6367,79.4154,79.5212,110451.0
2020-11-24 13:10:00,82.62,82.66,82.46,82.61,64875.0,79.5116,79.5501,79.3576,79.502,64875.0
2020-11-24 13:20:00,82.6,82.71,82.43,82.44,108886.0,79.4924,79.5982,79.3287,79.3384,108886.0
2020-11-24 13:30:00,82.44,82.59,82.37,82.42,104673.0,79.3384,79.4827,79.271,79.3191,104673.0
2020-11-24 13:40:00,82.42,82.62,82.32,82.4,178798.0,79.3191,79.5116,79.2229,79.2999,178798.0
2020-11-24 13:50:00,82.42,82.49,82.31,82.46,88329.0,79.3191,79.3865,79.2133,79.3576,88329.0
2020-11-24 14:00:00,82.47,82.58,82.42,82.48,86517.0,79.3672,79.4731,79.3191,79.3769,86517.0
2020-11-24 14:10:00,82.47,82.59,82.23,82.33,186087.0,79.3672,79.4827,79.1363,79.2325,186087.0
2020-11-24 14:20:00,82.32,82.44,82.26,82.26,99176.0,79.2229,79.3384,79.1651,79.1651,99176.0
2020-11-24 14:30:00,82.28,82.51,82.22,82.32,222439.0,79.1844,79.4057,79.1266,79.2229,222439.0
2020-11-24 14:40:00,82.32,82.61,82.26,82.6,203736.0,79.2229,79.502,79.1651,79.4924,203736.0
2020-11-24 14:50:00,82.61,82.81,82.58,82.61,135658.0,79.502,79.6945,79.4731,79.502,135658.0
2020-11-24 15:00:00,82.57,82.63,82.45,82.59,81755.0,79.4635,79.5212,79.348,79.4827,81755.0
2020-11-24 15:10:00,82.59,82.85,82.58,82.81,143620.0,79.4827,79.7329,79.4731,79.6945,143620.0
2020-11-24 15:20:00,82.82,82.98,82.82,82.98,246523.0,79.7041,79.8581,79.7041,79.8581,246523.0
2020-11-24 15:30:00,82.97,82.99,82.65,82.7,232700.0,79.8484,79.8677,79.5405,79.5886,232700.0
2020-11-24 15:40:00,82.7,82.76,82.61,82.68,236651.0,79.5886,79.6463,79.502,79.5693,236651.0
2020-11-24 15:50:00,82.67,83.14,82.64,83.01,699248.0,79.5597,80.012,79.5308,79.8869,699248.0
2020-11-25 09:30:00,82.94,83.02,82.53,82.59,284660.0,79.8196,79.8965,79.425,79.4827,284660.0
2020-11-25 09:40:00,82.61,82.63,82.28,82.38,188660.0,79.502,79.5212,79.1844,79.2806,188660.0
2020-11-25 09:50:00,82.36,82.38,81.61,81.71,231824.0,79.2614,79.2806,78.5396,78.6358,231824.0
2020-11-25 10:00:00,81.71,81.9,81.51,81.84,138554.0,78.6358,78.8187,78.4434,78.7609,138554.0
2020-11-25 10:10:00,81.84,82.27,81.72,81.95,178784.0,78.7609,79.1748,78.6455,78.8668,178784.0
2020-11-25 10:20:00,81.97,82.05,81.75,81.88,109233.0,78.8861,78.963,78.6743,78.7994,109233.0
2020-11-25 10:30:00,81.88,82.04,81.85,82.02,68562.0,78.7994,78.9534,78.7706,78.9342,68562.0
2020-11-25 10:40:00,82.03,82.03,81.63,81.95,93658.0,78.9438,78.9438,78.5588,78.8668,93658.0
2020-11-25 10:50:00,81.94,82.06,81.9,81.94,80332.0,78.8572,78.9727,78.8187,78.8572,80332.0
2020-11-25 11:00:00,81.94,82.07,81.89,81.98,87262.0,78.8572,78.9823,78.8091,78.8957,87262.0
2020-11-25 11:10:00,81.98,82.06,81.67,81.72,100560.0,78.8957,78.9727,78.5973,78.6455,100560.0
2020-11-25 11:20:00,81.72,81.77,81.58,81.62,58109.0,78.6455,78.6936,78.5107,78.5492,58109.0
2020-11-25 11:30:00,81.62,81.7,81.55,81.56,59914.0,78.5492,78.6262,78.4819,78.4915,59914.0
2020-11-25 11:40:00,81.56,81.67,81.46,81.61,86366.0,78.4915,78.5973,78.3952,78.5396,86366.0
2020-11-25 11:50:00,81.6,81.7,81.53,81.7,83330.0,78.53,78.6262,78.4626,78.6262,83330.0
2020-11-25 12:00:00,81.67,81.69,81.48,81.58,39612.0,78.5973,78.6166,78.4145,78.5107,39612.0
2020-11-25 12:10:00,81.59,81.63,81.48,81.62,42312.0,78.5204,78.5588,78.4145,78.5492,42312.0
2020-11-25 12:20:00,81.63,81.63,81.5,81.51,41626.0,78.5588,78.5588,78.4337,78.4434,41626.0
2020-11-25 12:30:00,81.52,81.57,81.4,81.49,31112.0,78.453,78.5011,78.3375,78.4241,31112.0
2020-11-25 12:40:00,81.49,81.71,81.44,81.69,48193.0,78.4241,78.6358,78.376,78.6166,48193.0
2020-11-25 12:50:00,81.67,81.68,81.54,81.65,46822.0,78.5973,78.607,78.4722,78.5781,46822.0
2020-11-25 13:00:00,81.65,81.76,81.58,81.58,61205.0,78.5781,78.684,78.5107,78.5107,61205.0
2020-11-25 13:10:00,81.61,81.67,81.48,81.57,42722.0,78.5396,78.5973,78.4145,78.5011,42722.0
2020-11-25 13:20:00,81.58,81.66,81.54,81.54,66635.0,78.5107,78.5877,78.4722,78.4722,66635.0
2020-11-25 13:30:00,81.53,81.58,81.43,81.52,65995.0,78.4626,78.5107,78.3664,78.453,65995.0
2020-11-25 13:40:00,81.5,81.51,81.33,81.44,92567.0,78.4337,78.4434,78.2701,78.376,92567.0
2020-11-25 13:50:00,81.45,81.51,81.34,81.36,72349.0,78.3856,78.4434,78.2798,78.299,72349.0
2020-11-25 14:00:00,81.36,81.43,81.26,81.28,59084.0,78.299,78.3664,78.2028,78.222,59084.0
2020-11-25 14:10:00,81.28,81.39,81.21,81.29,43203.0,78.222,78.3279,78.1546,78.2316,43203.0
2020-11-25 14:20:00,81.27,81.34,81.21,81.25,47816.0,78.2124,78.2798,78.1546,78.1931,47816.0
2020-11-25 14:30:00,81.23,81.39,81.22,81.33,118030.0,78.1739,78.3279,78.1643,78.2701,118030.0
2020-11-25 14:40:00,81.33,81.34,81.22,81.25,83456.0,78.2701,78.2798,78.1643,78.1931,83456.0
2020-11-25 14:50:00,81.24,81.4,81.23,81.28,102778.0,78.1835,78.3375,78.1739,78.222,102778.0
2020-11-25 15:00:00,81.29,81.35,81.23,81.3,149524.0,78.2316,78.2894,78.1739,78.2413,149524.0
2020-11-25 15:10:00,81.3,81.35,81.23,81.25,108321.0,78.2413,78.2894,78.1739,78.1931,108321.0
2020-11-25 15:20:00,81.25,81.51,81.2,81.45,121236.0,78.1931,78.4434,78.145,78.3856,121236.0
2020-11-25 15:30:00,81.46,81.46,81.22,81.23,101661.0,78.3952,78.3952,78.1643,78.1739,101661.0
2020-11-25 15:40:00,81.24,81.37,81.2,81.21,155372.0,78.1835,78.3086,78.145,78.1546,155372.0
2020-11-25 15:50:00,81.21,81.31,81.07,81.12,463953.0,78.1546,78.2509,78.0199,78.068,463953.0
2020-11-27 09:30:00,81.83,82.94,81.68,82.91,263675.0,78.7513,79.8196,78.607,79.7907,263675.0
2020-11-27 09:40:00,82.95,83.29,82.76,83.27,155940.0,79.8292,80.1564,79.6463,80.1371,155940.0
2020-11-27 09:50:00,83.26,83.53,82.73,82.81,292199.0,80.1275,80.3874,79.6175,79.6945,292199.0
2020-11-27 10:00:00,82.81,83.25,82.81,83.18,108012.0,79.6945,80.1179,79.6945,80.0505,108012.0
2020-11-27 10:10:00,83.17,83.34,83.09,83.15,62182.0,80.0409,80.2045,79.9639,80.0217,62182.0
2020-11-27 10:20:00,83.15,83.28,83.1,83.13,100051.0,80.0217,80.1468,79.9735,80.0024,100051.0
2020-11-27 10:30:00,83.15,83.28,82.96,83.26,66266.0,80.0217,80.1468,79.8388,80.1275,66266.0
2020-11-27 10:40:00,83.28,83.32,82.88,82.89,77163.0,80.1468,80.1853,79.7618,79.7714,77163.0
2020-11-27 10:50:00,82.89,82.96,82.66,82.67,148099.0,79.7714,79.8388,79.5501,79.5597,148099.0
2020-11-27 11:00:00,82.67,82.79,82.62,82.74,65368.0,79.5597,79.6752,79.5116,79.6271,65368.0
2020-11-27 11:10:00,82.74,83.14,82.62,82.98,175114.0,79.6271,80.012,79.5116,79.8581,175114.0
2020-11-27 11:20:00,82.96,83.16,82.91,83.08,57513.0,79.8388,80.0313,79.7907,79.9543,57513.0
2020-11-27 11:30:00,83.07,83.08,82.79,82.95,53320.0,79.9447,79.9543,79.6752,79.8292,53320.0
2020-11-27 11:40:00,82.94,83.0,82.78,82.88,49211.0,79.8196,79.8773,79.6656,79.7618,49211.0
2020-11-27 11:50:00,82.92,83.04,82.8,83.04,48388.0,79.8003,79.9158,79.6848,79.9158,48388.0
2020-11-27 12:00:00,83.05,83.13,83.0,83.01,45201.0,79.9254,80.0024,79.8773,79.8869,45201.0
2020-11-27 12:10:00,83.0,83.08,82.83,83.05,50777.0,79.8773,79.9543,79.7137,79.9254,50777.0
2020-11-27 12:20:00,83.03,83.05,82.86,82.95,38291.0,79.9062,79.9254,79.7426,79.8292,38291.0
2020-11-27 12:30:00,82.93,82.93,82.7,82.81,47432.0,79.8099,79.8099,79.5886,79.6945,47432.0
2020-11-27 12:40:00,82.82,82.83,82.74,82.79,77888.0,79.7041,79.7137,79.6271,79.6752,77888.0
2020-11-27 12:50:00,82.79,82.97,82.6,82.65,218531.0,79.6752,79.8484,79.4924,79.5405,218531.0
2020-11-30 09:30:00,82.0,82.59,81.75,81.87,260302.0,78.9149,79.4827,78.6743,78.7898,260302.0
2020-11-30 09:40:00,81.85,81.93,81.27,81.34,143211.0,78.7706,78.8476,78.2124,78.2798,143211.0
2020-11-30 09:50:00,81.35,82.01,81.32,81.87,110767.0,78.2894,78.9245,78.2605,78.7898,110767.0
2020-11-30 10:00:00,81.86,82.08,81.83,81.97,94498.0,78.7802,78.9919,78.7513,78.8861,94498.0
2020-11-30 10:10:00,81.98,82.01,81.48,81.62,85756.0,78.8957,78.9245,78.4145,78.5492,85756.0
2020-11-30 10:20:00,81.63,81.78,81.38,81.4,66515.0,78.5588,78.7032,78.3183,78.3375,66515.0
2020-11-30 10:30:00,81.4,81.45,81.19,81.3,56805.0,78.3375,78.3856,78.1354,78.2413,56805.0
2020-11-30 10:40:00,81.27,81.31,80.7,81.09,206600.0,78.2124,78.2509,77.6638,78.0392,206600.0
2020-11-30 10:50:00,81.07,81.35,81.04,81.35,131234.0,78.0199,78.2894,77.991,78.2894,131234.0
2020-11-30 11:00:00,81.37,81.55,81.29,81.49,96904.0,78.3086,78.4819,78.2316,78.4241,96904.0
2020-11-30 11:10:00,81.49,81.85,81.46,81.7,89879.0,78.4241,78.7706,78.3952,78.6262,89879.0
2020-11-30 11:20:00,81.71,81.8,81.61,81.64,62474.0,78.6358,78.7224,78.5396,78.5685,62474.0
2020-11-30 11:30:00,81.65,82.03,81.64,81.9,66244.0,78.5781,78.9438,78.5685,78.8187,66244.0
2020-11-30 11:40:00,81.9,82.2,81.88,82.03,67816.0,78.8187,79.1074,78.7994,78.9438,67816.0
2020-11-30 11:50:00,82.06,82.09,81.85,81.94,80672.0,78.9727,79.0015,78.7706,78.8572,80672.0
2020-11-30 12:00:00,81.94,82.05,81.86,82.03,27577.0,78.8572,78.963,78.7802,78.9438,27577.0
2020-11-30 12:10:00,82.03,82.28,82.01,82.22,32796.0,78.9438,79.1844,78.9245,79.1266,32796.0
2020-11-30 12:20:00,82.23,82.33,82.16,82.32,41846.0,79.1363,79.2325,79.0689,79.2229,41846.0
2020-11-30 12:30:00,82.31,82.36,82.12,82.16,38245.0,79.2133,79.2614,79.0304,79.0689,38245.0
2020-11-30 12:40:00,82.17,82.19,82.03,82.06,31133.0,79.0785,79.0978,78.9438,78.9727,31133.0
2020-11-30 12:50:00,82.07,82.25,82.05,82.22,44957.0,78.9823,79.1555,78.963,79.1266,44957.0
2020-11-30 13:00:00,82.21,82.28,82.15,82.25,49011.0,79.117,79.1844,79.0593,79.1555,49011.0
2020-11-30 13:10:00,82.25,82.28,82.18,82.19,43890.0,79.1555,79.1844,79.0882,79.0978,43890.0
2020-11-30 13:20:00,82.19,82.32,82.17,82.2,132824.0,79.0978,79.2229,79.0785,79.1074,132824.0
2020-11-30 13:30:00,82.2,82.22,82.15,82.17,35706.0,79.1074,79.1266,79.0593,79.0785,35706.0
2020-11-30 13:40:00,82.17,82.25,82.09,82.25,31302.0,79.0785,79.1555,79.0015,79.1555,31302.0
2020-11-30 13:50:00,82.24,82.33,82.13,82.15,34319.0,79.1459,79.2325,79.04,79.0593,34319.0
2020-11-30 14:00:00,82.16,82.16,81.92,82.0,86147.0,79.0689,79.0689,78.8379,78.9149,86147.0
2020-11-30 14:10:00,81.98,82.06,81.91,82.01,50609.0,78.8957,78.9727,78.8283,78.9245,50609.0
2020-11-30 14:20:00,81.98,82.14,81.95,82.13,40366.0,78.8957,79.0497,78.8668,79.04,40366.0
2020-11-30 14:30:00,82.13,82.24,82.11,82.16,35929.0,79.04,79.1459,79.0208,79.0689,35929.0
2020-11-30 14:40:00,82.15,82.18,82.12,82.15,30530.0,79.0593,79.0882,79.0304,79.0593,30530.0
2020-11-30 14:50:00,82.14,82.38,82.13,82.36,84418.0,79.0497,79.2806,79.04,79.2614,84418.0
2020-11-30 15:00:00,82.37,82.43,82.26,82.27,164546.0,79.271,79.3287,79.1651,79.1748,164546.0
2020-11-30 15:10:00,82.26,82.26,82.08,82.23,67484.0,79.1651,79.1651,78.9919,79.1363,67484.0
2020-11-30 15:20:00,82.22,82.29,82.04,82.05,71325.0,79.1266,79.194,78.9534,78.963,71325.0
2020-11-30 15:30:00,82.05,82.05,81.9,81.95,99217.0,78.963,78.963,78.8187,78.8668,99217.0
2020-11-30 15:40:00,81.96,82.08,81.92,81.97,109753.0,78.8764,78.9919,78.8379,78.8861,109753.0
2020-11-30 15:50:00,81.96,82.52,81.95,82.5,897731.0,78.8764,79.4154,78.8668,79.3961,897731.0
2020-12-01 09:30:00,83.0,83.6,82.96,83.35,323546.0,79.8773,80.4547,79.8388,80.2141,323546.0
2020-12-01 09:40:00,83.38,83.4,83.08,83.4,133378.0,80.243,80.2623,79.9543,80.2623,133378.0
2020-12-01 09:50:00,83.4,83.59,83.23,83.49,176547.0,80.2623,80.4451,80.0986,80.3489,176547.0
2020-12-01 10:00:00,83.49,83.83,83.47,83.83,253215.0,80.3489,80.6761,80.3296,80.6761,253215.0
2020-12-01 10:10:00,83.81,83.99,83.6,83.83,175023.0,80.6568,80.8301,80.4547,80.6761,175023.0
2020-12-01 10:20:00,83.82,84.05,83.5,83.5,142917.0,80.6665,80.8878,80.3585,80.3585,142917.0
2020-12-01 10:30:00,83.49,83.59,82.96,83.01,96807.0,80.3489,80.4451,79.8388,79.8869,96807.0
2020-12-01 10:40:00,82.99,83.23,82.88,83.2,78981.0,79.8677,80.0986,79.7618,80.0698,78981.0
2020-12-01 10:50:00,83.23,83.45,83.23,83.41,81689.0,80.0986,80.3104,80.0986,80.2719,81689.0
2020-12-01 11:00:00,83.41,83.76,83.4,83.52,70952.0,80.2719,80.6087,80.2623,80.3777,70952.0
2020-12-01 11:10:00,83.52,83.67,83.45,83.64,64127.0,80.3777,80.5221,80.3104,80.4932,64127.0
2020-12-01 11:20:00,83.66,84.0,83.57,83.98,132064.0,80.5125,80.8397,80.4259,80.8204,132064.0
2020-12-01 11:30:00,83.98,84.18,83.89,83.97,151007.0,80.8204,81.0129,80.7338,80.8108,151007.0
2020-12-01 11:40:00,83.96,84.02,83.55,83.66,89167.0,80.8012,80.8589,80.4066,80.5125,89167.0
2020-12-01 11:50:00,83.65,83.7,83.57,83.62,73589.0,80.5028,80.551,80.4259,80.474,73589.0
2020-12-01 12:00:00,83.61,83.69,83.56,83.64,111312.0,80.4644,80.5413,80.4162,80.4932,111312.0
2020-12-01 12:10:00,83.64,84.01,83.63,83.92,157004.0,80.4932,80.8493,80.4836,80.7627,157004.0
2020-12-01 12:20:00,83.95,84.16,83.9,84.1,75168.0,80.7916,80.9937,80.7434,80.9359,75168.0
2020-12-01 12:30:00,84.11,84.15,83.91,84.03,43785.0,80.9455,80.984,80.7531,80.8686,43785.0
2020-12-01 12:40:00,84.03,84.06,83.79,84.05,102489.0,80.8686,80.8974,80.6376,80.8878,102489.0
2020-12-01 12:50:00,84.05,84.1,83.98,84.0,47811.0,80.8878,80.9359,80.8204,80.8397,47811.0
2020-12-01 13:00:00,84.02,84.09,83.91,84.03,69292.0,80.8589,80.9263,80.7531,80.8686,69292.0
2020-12-01 13:10:00,84.06,84.08,83.88,83.99,118164.0,80.8974,80.9167,80.7242,80.8301,118164.0
2020-12-01 13:20:00,83.99,84.28,83.99,84.24,180415.0,80.8301,81.1091,80.8301,81.0706,180415.0
2020-12-01 13:30:00,84.25,84.31,84.12,84.3,32376.0,81.0803,81.138,80.9552,81.1284,32376.0
2020-12-01 13:40:00,84.29,84.48,84.22,84.4,37919.0,81.1188,81.3016,81.0514,81.2246,37919.0
2020-12-01 13:50:00,84.4,84.49,84.33,84.47,37101.0,81.2246,81.3112,81.1573,81.292,37101.0
2020-12-01 14:00:00,84.46,84.46,84.35,84.43,53507.0,81.2824,81.2824,81.1765,81.2535,53507.0
2020-12-01 14:10:00,84.47,84.59,84.34,84.42,99950.0,81.292,81.4075,81.1669,81.2439,99950.0
2020-12-01 14:20:00,84.42,84.42,84.29,84.29,56205.0,81.2439,81.2439,81.1188,81.1188,56205.0
2020-12-01 14:30:00,84.29,84.34,84.13,84.33,60737.0,81.1188,81.1669,80.9648,81.1573,60737.0
2020-12-01 14:40:00,84.33,84.62,84.29,84.56,84323.0,81.1573,81.4364,81.1188,81.3786,84323.0
2020-12-01 14:50:00,84.55,84.56,84.29,84.34,36547.0,81.369,81.3786,81.1188,81.1669,36547.0
2020-12-01 15:00:00,84.34,84.35,84.11,84.18,50365.0,81.1669,81.1765,80.9455,81.0129,50365.0
2020-12-01 15:10:00,84.18,84.26,84.08,84.08,47903.0,81.0129,81.0899,80.9167,80.9167,47903.0
2020-12-01 15:20:00,84.09,84.29,84.09,84.28,66297.0,80.9263,81.1188,80.9263,81.1091,66297.0
2020-12-01 15:30:00,84.28,84.28,84.08,84.21,87582.0,81.1091,81.1091,80.9167,81.0418,87582.0
2020-12-01 15:40:00,84.22,84.34,84.17,84.26,129680.0,81.0514,81.1669,81.0033,81.0899,129680.0
2020-12-01 15:50:00,84.25,84.51,84.16,84.27,432496.0,81.0803,81.3305,80.9937,81.0995,432496.0
2020-12-02 09:30:00,83.45,84.06,83.45,83.89,268356.0,80.3104,80.8974,80.3104,80.7338,268356.0
2020-12-02 09:40:00,83.89,84.18,83.75,84.16,98856.0,80.7338,81.0129,80.5991,80.9937,98856.0
2020-12-02 09:50:00,84.16,84.44,83.97,84.44,108037.0,80.9937,81.2631,80.8108,81.2631,108037.0
2020-12-02 10:00:00,84.42,84.48,84.12,84.23,132748.0,81.2439,81.3016,80.9552,81.061,132748.0
2020-12-02 10:10:00,84.23,84.45,84.14,84.43,66355.0,81.061,81.2727,80.9744,81.2535,66355.0
2020-12-02 10:20:00,84.43,84.78,84.39,84.66,79175.0,81.2535,81.5903,81.215,81.4748,79175.0
2020-12-02 10:30:00,84.64,84.93,84.58,84.93,64251.0,81.4556,81.7347,81.3979,81.7347,64251.0
2020-12-02 10:40:00,84.92,85.11,84.91,85.07,133951.0,81.7251,81.9079,81.7154,81.8694,133951.0
2020-12-02 10:50:00,85.07,85.24,84.87,85.22,138580.0,81.8694,82.033,81.6769,82.0138,138580.0
2020-12-02 11:00:00,85.23,85.56,85.19,85.54,80987.0,82.0234,82.341,81.9849,82.3217,80987.0
2020-12-02 11:10:00,85.56,85.59,85.29,85.3,208885.0,82.341,82.3699,82.0811,82.0908,208885.0
2020-12-02 11:20:00,85.31,85.38,85.12,85.23,65590.0,82.1004,82.1678,81.9175,82.0234,65590.0
2020-12-02 11:30:00,85.25,85.32,85.11,85.15,42888.0,82.0427,82.11,81.9079,81.9464,42888.0
2020-12-02 11:40:00,85.15,85.18,84.98,85.05,39803.0,81.9464,81.9753,81.7828,81.8502,39803.0
2020-12-02 11:50:00,85.07,85.18,84.86,84.97,40561.0,81.8694,81.9753,81.6673,81.7732,40561.0
2020-12-02 12:00:00,84.97,84.97,84.82,84.88,44013.0,81.7732,81.7732,81.6288,81.6866,44013.0
2020-12-02 12:10:00,84.88,85.07,84.82,85.07,24711.0,81.6866,81.8694,81.6288,81.8694,24711.0
2020-12-02 12:20:00,85.07,85.16,84.95,85.16,21336.0,81.8694,81.956,81.7539,81.956,21336.0
2020-12-02 12:30:00,85.13,85.25,85.07,85.22,23153.0,81.9272,82.0427,81.8694,82.0138,23153.0
2020-12-02 12:40:00,85.21,85.24,84.96,85.02,25122.0,82.0042,82.033,81.7636,81.8213,25122.0
2020-12-02 12:50:00,85.04,85.21,85.02,85.08,89774.0,81.8406,82.0042,81.8213,81.879,89774.0
2020-12-02 13:00:00,85.06,85.12,84.98,85.04,98786.0,81.8598,81.9175,81.7828,81.8406,98786.0
2020-12-02 13:10:00,85.05,85.17,84.97,84.99,87955.0,81.8502,81.9657,81.7732,81.7924,87955.0
2020-12-02 13:20:00,84.97,84.99,84.7,84.71,55857.0,81.7732,81.7924,81.5133,81.523,55857.0
2020-12-02 13:30:00,84.71,84.76,84.57,84.67,32687.0,81.523,81.5711,81.3882,81.4845,32687.0
2020-12-02 13:40:00,84.67,84.75,84.51,84.71,59893.0,81.4845,81.5615,81.3305,81.523,59893.0
2020-12-02 13:50:00,84.7,84.86,84.66,84.82,38805.0,81.5133,81.6673,81.4748,81.6288,38805.0
2020-12-02 14:00:00,84.83,84.94,84.71,84.86,50508.0,81.6385,81.7443,81.523,81.6673,50508.0
2020-12-02 14:10:00,84.86,85.02,84.79,84.98,38538.0,81.6673,81.8213,81.6,81.7828,38538.0
2020-12-02 14:20:00,84.97,85.08,84.86,84.94,41968.0,81.7732,81.879,81.6673,81.7443,41968.0
2020-12-02 14:30:00,84.93,85.0,84.82,84.86,33079.0,81.7347,81.8021,81.6288,81.6673,33079.0
2020-12-02 14:40:00,84.84,85.11,84.83,85.09,48682.0,81.6481,81.9079,81.6385,81.8887,48682.0
2020-12-02 14:50:00,85.05,85.15,85.04,85.08,33866.0,81.8502,81.9464,81.8406,81.879,33866.0
2020-12-02 15:00:00,85.09,85.18,85.0,85.07,147093.0,81.8887,81.9753,81.8021,81.8694,147093.0
2020-12-02 15:10:00,85.07,85.08,84.88,84.96,46665.0,81.8694,81.879,81.6866,81.7636,46665.0
2020-12-02 15:20:00,84.98,85.03,84.84,84.95,38087.0,81.7828,81.8309,81.6481,81.7539,38087.0
2020-12-02 15:30:00,84.96,85.22,84.95,85.22,264315.0,81.7636,82.0138,81.7539,82.0138,264315.0
2020-12-02 15:40:00,85.22,85.35,85.13,85.34,255229.0,82.0138,82.1389,81.9272,82.1293,255229.0
2020-12-02 15:50:00,85.35,85.49,85.19,85.3,405820.0,82.1389,82.2736,81.9849,82.0908,405820.0
2020-12-03 09:30:00,85.71,86.23,85.68,86.04,229113.0,82.4853,82.9858,82.4565,82.8029,229113.0
2020-12-03 09:40:00,86.05,86.55,85.88,86.28,135841.0,82.8126,83.2937,82.6489,83.0339,135841.0
2020-12-03 09:50:00,86.34,86.56,86.3,86.52,68840.0,83.0916,83.3034,83.0531,83.2649,68840.0
2020-12-03 10:00:00,86.53,86.91,86.46,86.77,130131.0,83.2745,83.6402,83.2071,83.5055,130131.0
2020-12-03 10:10:00,86.78,86.99,86.68,86.96,60373.0,83.5151,83.7172,83.4188,83.6883,60373.0
2020-12-03 10:20:00,86.97,87.03,86.66,86.66,94956.0,83.6979,83.7557,83.3996,83.3996,94956.0
2020-12-03 10:30:00,86.67,86.74,86.45,86.57,103302.0,83.4092,83.4766,83.1975,83.313,103302.0
2020-12-03 10:40:00,86.54,86.66,86.35,86.36,81706.0,83.2841,83.3996,83.1013,83.1109,81706.0
2020-12-03 10:50:00,86.35,86.46,86.12,86.19,102388.0,83.1013,83.2071,82.8799,82.9473,102388.0
2020-12-03 11:00:00,86.19,86.32,86.13,86.18,65293.0,82.9473,83.0724,82.8895,82.9377,65293.0
2020-12-03 11:10:00,86.16,86.26,86.0,86.16,141070.0,82.9184,83.0147,82.7644,82.9184,141070.0
2020-12-03 11:20:00,86.16,86.32,86.15,86.3,48555.0,82.9184,83.0724,82.9088,83.0531,48555.0
2020-12-03 11:30:00,86.31,86.31,86.22,86.25,41726.0,83.0628,83.0628,82.9762,83.005,41726.0
2020-12-03 11:40:00,86.26,86.44,86.25,86.34,69155.0,83.0147,83.1879,83.005,83.0916,69155.0
2020-12-03 11:50:00,86.35,86.45,86.31,86.45,36312.0,83.1013,83.1975,83.0628,83.1975,36312.0
2020-12-03 12:00:00,86.45,86.61,86.42,86.54,85824.0,83.1975,83.3515,83.1686,83.2841,85824.0
2020-12-03 12:10:00,86.54,86.61,86.28,86.37,37352.0,83.2841,83.3515,83.0339,83.1205,37352.0
2020-12-03 12:20:00,86.37,86.45,86.34,86.39,18301.0,83.1205,83.1975,83.0916,83.1398,18301.0
2020-12-03 12:30:00,86.37,86.41,86.27,86.27,29197.0,83.1205,83.159,83.0243,83.0243,29197.0
2020-12-03 12:40:00,86.25,86.34,86.19,86.31,32236.0,83.005,83.0916,82.9473,83.0628,32236.0
2020-12-03 12:50:00,86.31,86.49,86.3,86.44,31035.0,83.0628,83.236,83.0531,83.1879,31035.0
2020-12-03 13:00:00,86.43,86.44,86.18,86.24,30253.0,83.1783,83.1879,82.9377,82.9954,30253.0
2020-12-03 13:10:00,86.25,86.46,86.24,86.43,37572.0,83.005,83.2071,82.9954,83.1783,37572.0
2020-12-03 13:20:00,86.42,86.47,86.35,86.39,42917.0,83.1686,83.2168,83.1013,83.1398,42917.0
2020-12-03 13:30:00,86.39,86.43,86.24,86.25,40824.0,83.1398,83.1783,82.9954,83.005,40824.0
2020-12-03 13:40:00,86.24,86.27,86.05,86.15,50131.0,82.9954,83.0243,82.8126,82.9088,50131.0
2020-12-03 13:50:00,86.14,86.18,85.96,86.04,39816.0,82.8992,82.9377,82.7259,82.8029,39816.0
2020-12-03 14:00:00,86.05,86.15,86.0,86.05,72683.0,82.8126,82.9088,82.7644,82.8126,72683.0
2020-12-03 14:10:00,86.06,86.08,86.0,86.01,68170.0,82.8222,82.8414,82.7644,82.7741,68170.0
2020-12-03 14:20:00,86.01,86.02,85.9,86.01,55273.0,82.7741,82.7837,82.6682,82.7741,55273.0
2020-12-03 14:30:00,85.98,86.09,85.96,86.06,41614.0,82.7452,82.851,82.7259,82.8222,41614.0
2020-12-03 14:40:00,86.06,86.1,85.93,85.95,31421.0,82.8222,82.8607,82.6971,82.7163,31421.0
2020-12-03 14:50:00,85.97,85.99,85.9,85.94,45416.0,82.7356,82.7548,82.6682,82.7067,45416.0
2020-12-03 15:00:00,85.92,85.98,85.84,85.89,46543.0,82.6874,82.7452,82.6105,82.6586,46543.0
2020-12-03 15:10:00,85.89,86.08,85.89,86.08,53813.0,82.6586,82.8414,82.6586,82.8414,53813.0
2020-12-03 15:20:00,86.07,86.24,86.04,86.07,65095.0,82.8318,82.9954,82.8029,82.8318,65095.0
2020-12-03 15:30:00,86.07,86.11,85.98,86.05,107104.0,82.8318,82.8703,82.7452,82.8126,107104.0
2020-12-03 15:40:00,86.05,86.21,85.81,86.17,204457.0,82.8126,82.9665,82.5816,82.928,204457.0
2020-12-03 15:50:00,86.16,86.17,85.84,86.12,480357.0,82.9184,82.928,82.6105,82.8799,480357.0
2020-12-04 09:30:00,86.92,87.31,86.65,87.3,306089.0,83.6498,84.0251,83.39,84.0155,306089.0
2020-12-04 09:40:00,87.34,87.39,87.13,87.17,97721.0,84.054,84.1021,83.8519,83.8904,97721.0
2020-12-04 09:50:00,87.17,87.6,87.16,87.36,113072.0,83.8904,84.3042,83.8808,84.0733,113072.0
2020-12-04 10:00:00,87.34,87.79,87.31,87.71,86957.0,84.054,84.4871,84.0251,84.4101,86957.0
2020-12-04 10:10:00,87.69,87.85,87.5,87.81,117264.0,84.3909,84.5448,84.208,84.5063,117264.0
2020-12-04 10:20:00,87.79,87.83,87.27,87.39,74441.0,84.4871,84.5256,83.9867,84.1021,74441.0
2020-12-04 10:30:00,87.4,87.99,87.4,87.91,195475.0,84.1118,84.6796,84.1118,84.6026,195475.0
2020-12-04 10:40:00,87.92,87.94,87.67,87.79,61371.0,84.6122,84.6314,84.3716,84.4871,61371.0
2020-12-04 10:50:00,87.78,87.9,87.69,87.88,83082.0,84.4775,84.593,84.3909,84.5737,83082.0
2020-12-04 11:00:00,87.88,88.13,87.75,88.12,80164.0,84.5737,84.8143,84.4486,84.8047,80164.0
2020-12-04 11:10:00,88.14,88.19,88.01,88.03,63837.0,84.8239,84.872,84.6988,84.7181,63837.0
2020-12-04 11:20:00,88.02,88.14,87.98,88.11,53592.0,84.7084,84.8239,84.6699,84.795,53592.0
2020-12-04 11:30:00,88.12,88.18,87.97,88.1,65905.0,84.8047,84.8624,84.6603,84.7854,65905.0
2020-12-04 11:40:00,88.13,88.21,88.06,88.17,32675.0,84.8143,84.8913,84.7469,84.8528,32675.0
2020-12-04 11:50:00,88.2,88.22,88.03,88.06,34218.0,84.8817,84.9009,84.7181,84.7469,34218.0
2020-12-04 12:00:00,88.08,88.14,87.97,87.98,64180.0,84.7662,84.8239,84.6603,84.6699,64180.0
2020-12-04 12:10:00,87.98,88.1,87.89,88.09,71417.0,84.6699,84.7854,84.5833,84.7758,71417.0
2020-12-04 12:20:00,88.09,88.12,87.91,87.95,46795.0,84.7758,84.8047,84.6026,84.6411,46795.0
2020-12-04 12:30:00,87.93,88.02,87.83,87.84,77983.0,84.6218,84.7084,84.5256,84.5352,77983.0
2020-12-04 12:40:00,87.86,88.01,87.79,87.96,127700.0,84.5545,84.6988,84.4871,84.6507,127700.0
2020-12-04 12:50:00,87.97,88.15,87.96,88.11,42080.0,84.6603,84.8335,84.6507,84.795,42080.0
2020-12-04 13:00:00,88.11,88.15,88.08,88.1,30513.0,84.795,84.8335,84.7662,84.7854,30513.0
2020-12-04 13:10:00,88.12,88.19,88.03,88.19,41801.0,84.8047,84.872,84.7181,84.872,41801.0
2020-12-04 13:20:00,88.17,88.39,88.16,88.37,53358.0,84.8528,85.0645,84.8432,85.0453,53358.0
2020-12-04 13:30:00,88.38,88.56,88.36,88.52,49019.0,85.0549,85.2281,85.0356,85.1896,49019.0
2020-12-04 13:40:00,88.51,88.53,88.39,88.47,106793.0,85.18,85.1992,85.0645,85.1415,106793.0
2020-12-04 13:50:00,88.47,88.5,88.28,88.4,66754.0,85.1415,85.1704,84.9587,85.0741,66754.0
2020-12-04 14:00:00,88.42,88.47,88.14,88.16,64036.0,85.0934,85.1415,84.8239,84.8432,64036.0
2020-12-04 14:10:00,88.16,88.24,88.06,88.23,81730.0,84.8432,84.9202,84.7469,84.9105,81730.0
2020-12-04 14:20:00,88.23,88.27,88.13,88.23,39644.0,84.9105,84.949,84.8143,84.9105,39644.0
2020-12-04 14:30:00,88.25,88.42,88.2,88.42,46458.0,84.9298,85.0934,84.8817,85.0934,46458.0
2020-12-04 14:40:00,88.41,88.68,88.39,88.56,166640.0,85.0838,85.3436,85.0645,85.2281,166640.0
2020-12-04 14:50:00,88.56,88.86,88.52,88.55,209664.0,85.2281,85.5168,85.1896,85.2185,209664.0
2020-12-04 15:00:00,88.56,88.67,88.52,88.61,91896.0,85.2281,85.334,85.1896,85.2762,91896.0
2020-12-04 15:10:00,88.63,88.74,88.53,88.61,108568.0,85.2955,85.4013,85.1992,85.2762,108568.0
2020-12-04 15:20:00,88.6,88.74,88.58,88.63,88678.0,85.2666,85.4013,85.2474,85.2955,88678.0
2020-12-04 15:30:00,88.63,88.77,88.57,88.62,109238.0,85.2955,85.4302,85.2377,85.2859,109238.0
2020-12-04 15:40:00,88.63,88.83,88.61,88.81,189338.0,85.2955,85.488,85.2762,85.4687,189338.0
2020-12-04 15:50:00,88.82,88.92,88.58,88.89,468422.0,85.4783,85.5746,85.2474,85.5457,468422.0
2020-12-07 09:30:00,89.01,89.27,88.29,88.32,188994.0,85.6612,85.9114,84.9683,84.9971,188994.0
2020-12-07 09:40:00,88.3,88.34,87.87,88.11,140617.0,84.9779,85.0164,84.5641,84.795,140617.0
2020-12-07 09:50:00,88.1,88.4,88.09,88.33,113617.0,84.7854,85.0741,84.7758,85.0068,113617.0
2020-12-07 10:00:00,88.35,88.99,88.26,88.82,107758.0,85.026,85.6419,84.9394,85.4783,107758.0
2020-12-07 10:10:00,88.84,88.86,88.42,88.45,116710.0,85.4976,85.5168,85.0934,85.1223,116710.0
2020-12-07 10:20:00,88.45,88.63,88.36,88.4,81982.0,85.1223,85.2955,85.0356,85.0741,81982.0
2020-12-07 10:30:00,88.41,88.46,88.25,88.3,54257.0,85.0838,85.1319,84.9298,84.9779,54257.0
2020-12-07 10:40:00,88.29,88.48,88.2,88.45,113511.0,84.9683,85.1511,84.8817,85.1223,113511.0
2020-12-07 10:50:00,88.45,88.78,88.45,88.5,70809.0,85.1223,85.4398,85.1223,85.1704,70809.0
2020-12-07 11:00:00,88.5,88.87,88.45,88.76,71732.0,85.1704,85.5265,85.1223,85.4206,71732.0
2020-12-07 11:10:00,88.77,88.79,88.67,88.7,63169.0,85.4302,85.4495,85.334,85.3629,63169.0
2020-12-07 11:20:00,88.69,88.83,88.69,88.78,199225.0,85.3532,85.488,85.3532,85.4398,199225.0
2020-12-07 11:30:00,88.78,88.81,88.62,88.72,108322.0,85.4398,85.4687,85.2859,85.3821,108322.0
2020-12-07 11:40:00,88.7,88.91,88.68,88.91,60413.0,85.3629,85.565,85.3436,85.565,60413.0
2020-12-07 11:50:00,88.9,89.21,88.9,89.2,65063.0,85.5553,85.8537,85.5553,85.844,65063.0
2020-12-07 12:00:00,89.2,89.22,88.85,88.86,57644.0,85.844,85.8633,85.5072,85.5168,57644.0
2020-12-07 12:10:00,88.85,88.99,88.85,88.95,36551.0,85.5072,85.6419,85.5072,85.6034,36551.0
2020-12-07 12:20:00,88.94,89.12,88.92,89.08,61970.0,85.5938,85.7671,85.5746,85.7286,61970.0
2020-12-07 12:30:00,89.07,89.07,88.92,88.99,35743.0,85.7189,85.7189,85.5746,85.6419,35743.0
2020-12-07 12:40:00,88.99,89.0,88.85,88.88,36797.0,85.6419,85.6516,85.5072,85.5361,36797.0
2020-12-07 12:50:00,88.89,88.91,88.73,88.73,44299.0,85.5457,85.565,85.3917,85.3917,44299.0
2020-12-07 13:00:00,88.73,88.77,88.61,88.62,50738.0,85.3917,85.4302,85.2762,85.2859,50738.0
2020-12-07 13:10:00,88.62,88.68,88.55,88.67,49184.0,85.2859,85.3436,85.2185,85.334,49184.0
2020-12-07 13:20:00,88.69,88.88,88.66,88.88,36884.0,85.3532,85.5361,85.3244,85.5361,36884.0
2020-12-07 13:30:00,88.87,89.01,88.86,88.99,49354.0,85.5265,85.6612,85.5168,85.6419,49354.0
2020-12-07 13:40:00,88.99,89.09,88.84,89.09,100700.0,85.6419,85.7382,85.4976,85.7382,100700.0
2020-12-07 13:50:00,89.1,89.35,89.09,89.28,80807.0,85.7478,85.9884,85.7382,85.921,80807.0
2020-12-07 14:00:00,89.27,89.34,89.15,89.3,71104.0,85.9114,85.9788,85.7959,85.9403,71104.0
2020-12-07 14:10:00,89.31,89.46,89.25,89.43,55640.0,85.9499,86.0943,85.8922,86.0654,55640.0
2020-12-07 14:20:00,89.42,89.42,89.22,89.25,46224.0,86.0558,86.0558,85.8633,85.8922,46224.0
2020-12-07 14:30:00,89.24,89.39,89.2,89.39,51539.0,85.8825,86.0269,85.844,86.0269,51539.0
2020-12-07 14:40:00,89.39,89.46,89.31,89.4,52484.0,86.0269,86.0943,85.9499,86.0365,52484.0
2020-12-07 14:50:00,89.4,89.42,89.12,89.13,113059.0,86.0365,86.0558,85.7671,85.7767,113059.0
2020-12-07 15:00:00,89.13,89.2,89.06,89.1,46098.0,85.7767,85.844,85.7093,85.7478,46098.0
2020-12-07 15:10:00,89.1,89.11,88.96,89.07,64103.0,85.7478,85.7574,85.6131,85.7189,64103.0
2020-12-07 15:20:00,89.08,89.11,88.99,89.03,59393.0,85.7286,85.7574,85.6419,85.6804,59393.0
2020-12-07 15:30:00,89.03,89.11,88.98,89.0,93507.0,85.6804,85.7574,85.6323,85.6516,93507.0
2020-12-07 15:40:00,89.0,89.03,88.88,88.92,156411.0,85.6516,85.6804,85.5361,85.5746,156411.0
2020-12-07 15:50:00,88.92,89.25,88.92,89.15,402034.0,85.5746,85.8922,85.5746,85.7959,402034.0
2020-12-08 09:30:00,89.41,89.56,89.04,89.47,327619.0,86.0461,86.1905,85.6901,86.1039,327619.0
2020-12-08 09:40:00,89.49,89.89,89.47,89.79,111637.0,86.1231,86.5081,86.1039,86.4118,111637.0
2020-12-08 09:50:00,89.76,89.82,89.52,89.71,76194.0,86.383,86.4407,86.152,86.3349,76194.0
2020-12-08 10:00:00,89.73,89.8,89.6,89.69,45690.0,86.3541,86.4215,86.229,86.3156,45690.0
2020-12-08 10:10:00,89.71,89.98,89.44,89.45,192536.0,86.3349,86.5947,86.075,86.0846,192536.0
2020-12-08 10:20:00,89.44,89.44,89.09,89.25,172993.0,86.075,86.075,85.7382,85.8922,172993.0
2020-12-08 10:30:00,89.27,89.49,89.26,89.42,76616.0,85.9114,86.1231,85.9018,86.0558,76616.0
2020-12-08 10:40:00,89.43,89.54,89.25,89.52,79219.0,86.0654,86.1712,85.8922,86.152,79219.0
2020-12-08 10:50:00,89.53,89.69,89.44,89.58,55800.0,86.1616,86.3156,86.075,86.2097,55800.0
2020-12-08 11:00:00,89.56,89.69,89.53,89.61,39539.0,86.1905,86.3156,86.1616,86.2386,39539.0
2020-12-08 11:10:00,89.56,89.6,89.24,89.3,63853.0,86.1905,86.229,85.8825,85.9403,63853.0
2020-12-08 11:20:00,89.29,89.39,89.19,89.3,50381.0,85.9307,86.0269,85.8344,85.9403,50381.0
2020-12-08 11:30:00,89.3,89.43,89.26,89.36,56671.0,85.9403,86.0654,85.9018,85.998,56671.0
2020-12-08 11:40:00,89.39,89.5,89.27,89.48,67673.0,86.0269,86.1328,85.9114,86.1135,67673.0
2020-12-08 11:50:00,89.51,89.64,89.45,89.46,53767.0,86.1424,86.2675,86.0846,86.0943,53767.0
2020-12-08 12:00:00,89.46,89.63,89.42,89.59,39017.0,86.0943,86.2579,86.0558,86.2194,39017.0
2020-12-08 12:10:00,89.58,89.67,89.5,89.66,46366.0,86.2097,86.2964,86.1328,86.2867,46366.0
2020-12-08 12:20:00,89.65,89.65,89.45,89.59,83894.0,86.2771,86.2771,86.0846,86.2194,83894.0
2020-12-08 12:30:00,89.62,89.89,89.6,89.89,58592.0,86.2482,86.5081,86.229,86.5081,58592.0
2020-12-08 12:40:00,89.85,89.87,89.7,89.72,33027.0,86.4696,86.4888,86.3252,86.3445,33027.0
2020-12-08 12:50:00,89.73,89.75,89.6,89.62,21113.0,86.3541,86.3733,86.229,86.2482,21113.0
2020-12-08 13:00:00,89.63,89.75,89.61,89.68,32064.0,86.2579,86.3733,86.2386,86.306,32064.0
2020-12-08 13:10:00,89.66,89.68,89.41,89.44,42523.0,86.2867,86.306,86.0461,86.075,42523.0
2020-12-08 13:20:00,89.42,89.51,89.37,89.5,42184.0,86.0558,86.1424,86.0076,86.1328,42184.0
2020-12-08 13:30:00,89.48,89.77,89.46,89.74,33230.0,86.1135,86.3926,86.0943,86.3637,33230.0
2020-12-08 13:40:00,89.74,89.9,89.72,89.88,34248.0,86.3637,86.5177,86.3445,86.4985,34248.0
2020-12-08 13:50:00,89.89,89.99,89.84,89.95,40301.0,86.5081,86.6043,86.46,86.5658,40301.0
2020-12-08 14:00:00,89.96,90.0,89.92,89.94,31826.0,86.5754,86.6139,86.537,86.5562,31826.0
2020-12-08 14:10:00,89.94,90.17,89.91,90.14,122620.0,86.5562,86.7775,86.5273,86.7487,122620.0
2020-12-08 14:20:00,90.16,90.26,90.07,90.24,88987.0,86.7679,86.8642,86.6813,86.8449,88987.0
2020-12-08 14:30:00,90.23,90.23,89.92,89.92,53614.0,86.8353,86.8353,86.537,86.537,53614.0
2020-12-08 14:40:00,89.92,89.94,89.84,89.85,56271.0,86.537,86.5562,86.46,86.4696,56271.0
2020-12-08 14:50:00,89.84,89.94,89.79,89.9,59905.0,86.46,86.5562,86.4118,86.5177,59905.0
2020-12-08 15:00:00,89.91,89.92,89.86,89.89,42823.0,86.5273,86.537,86.4792,86.5081,42823.0
2020-12-08 15:10:00,89.9,89.93,89.77,89.86,38560.0,86.5177,86.5466,86.3926,86.4792,38560.0
2020-12-08 15:20:00,89.85,89.96,89.7,89.73,64999.0,86.4696,86.5754,86.3252,86.3541,64999.0
2020-12-08 15:30:00,89.72,89.73,89.55,89.58,69522.0,86.3445,86.3541,86.1809,86.2097,69522.0
2020-12-08 15:40:00,89.58,89.72,89.54,89.61,129440.0,86.2097,86.3445,86.1712,86.2386,129440.0
2020-12-08 15:50:00,89.59,89.87,89.57,89.74,214802.0,86.2194,86.4888,86.2001,86.3637,214802.0
2020-12-09 09:30:00,89.56,89.83,89.27,89.73,246399.0,86.1905,86.4503,85.9114,86.3541,246399.0
2020-12-09 09:40:00,89.73,89.82,89.58,89.68,105396.0,86.3541,86.4407,86.2097,86.306,105396.0
2020-12-09 09:50:00,89.7,90.1,89.55,89.99,138151.0,86.3252,86.7102,86.1809,86.6043,138151.0
2020-12-09 10:00:00,89.99,90.02,89.47,89.58,106011.0,86.6043,86.6332,86.1039,86.2097,106011.0
2020-12-09 10:10:00,89.57,89.68,89.17,89.68,86240.0,86.2001,86.306,85.8152,86.306,86240.0
2020-12-09 10:20:00,89.69,89.75,89.56,89.65,52442.0,86.3156,86.3733,86.1905,86.2771,52442.0
2020-12-09 10:30:00,89.63,89.66,89.42,89.42,64954.0,86.2579,86.2867,86.0558,86.0558,64954.0
2020-12-09 10:40:00,89.43,89.63,89.43,89.63,77962.0,86.0654,86.2579,86.0654,86.2579,77962.0
2020-12-09 10:50:00,89.62,89.72,89.56,89.64,76002.0,86.2482,86.3445,86.1905,86.2675,76002.0
2020-12-09 11:00:00,89.63,89.79,89.52,89.74,85126.0,86.2579,86.4118,86.152,86.3637,85126.0
2020-12-09 11:10:00,89.74,89.75,89.53,89.6,72533.0,86.3637,86.3733,86.1616,86.229,72533.0
2020-12-09 11:20:00,89.61,89.76,89.54,89.67,53086.0,86.2386,86.383,86.1712,86.2964,53086.0
2020-12-09 11:30:00,89.66,89.67,89.37,89.57,49288.0,86.2867,86.2964,86.0076,86.2001,49288.0
2020-12-09 11:40:00,89.56,89.56,89.14,89.22,51342.0,86.1905,86.1905,85.7863,85.8633,51342.0
2020-12-09 11:50:00,89.2,89.43,89.17,89.41,37228.0,85.844,86.0654,85.8152,86.0461,37228.0
2020-12-09 12:00:00,89.41,89.45,89.21,89.3,42162.0,86.0461,86.0846,85.8537,85.9403,42162.0
2020-12-09 12:10:00,89.3,89.3,88.85,88.86,118528.0,85.9403,85.9403,85.5072,85.5168,118528.0
2020-12-09 12:20:00,88.85,88.95,88.78,88.94,70335.0,85.5072,85.6034,85.4398,85.5938,70335.0
2020-12-09 12:30:00,88.95,88.97,88.5,88.51,153947.0,85.6034,85.6227,85.1704,85.18,153947.0
2020-12-09 12:40:00,88.5,88.56,87.85,87.94,148683.0,85.1704,85.2281,84.5448,84.6314,148683.0
2020-12-09 12:50:00,87.94,88.3,87.77,88.21,229384.0,84.6314,84.9779,84.4678,84.8913,229384.0
2020-12-09 13:00:00,88.21,88.5,88.1,88.5,65258.0,84.8913,85.1704,84.7854,85.1704,65258.0
2020-12-09 13:10:00,88.47,88.64,88.42,88.52,76407.0,85.1415,85.3051,85.0934,85.1896,76407.0
2020-12-09 13:20:00,88.52,88.57,88.06,88.14,84190.0,85.1896,85.2377,84.7469,84.8239,84190.0
2020-12-09 13:30:00,88.09,88.24,87.98,88.12,163455.0,84.7758,84.9202,84.6699,84.8047,163455.0
2020-12-09 13:40:00,88.12,88.18,87.86,88.13,106754.0,84.8047,84.8624,84.5545,84.8143,106754.0
2020-12-09 13:50:00,88.11,88.15,87.7,87.82,152255.0,84.795,84.8335,84.4005,84.516,152255.0
2020-12-09 14:00:00,87.82,88.19,87.78,88.16,71305.0,84.516,84.872,84.4775,84.8432,71305.0
2020-12-09 14:10:00,88.15,88.45,88.12,88.3,99151.0,84.8335,85.1223,84.8047,84.9779,99151.0
2020-12-09 14:20:00,88.27,88.58,88.2,88.58,68681.0,84.949,85.2474,84.8817,85.2474,68681.0
2020-12-09 14:30:00,88.52,88.52,88.2,88.34,117467.0,85.1896,85.1896,84.8817,85.0164,117467.0
2020-12-09 14:40:00,88.38,88.38,88.02,88.2,82665.0,85.0549,85.0549,84.7084,84.8817,82665.0
2020-12-09 14:50:00,88.21,88.38,88.12,88.29,92388.0,84.8913,85.0549,84.8047,84.9683,92388.0
2020-12-09 15:00:00,88.3,88.3,88.14,88.21,66297.0,84.9779,84.9779,84.8239,84.8913,66297.0
2020-12-09 15:10:00,88.2,88.27,87.83,87.83,99364.0,84.8817,84.949,84.5256,84.5256,99364.0
2020-12-09 15:20:00,87.83,87.87,87.24,87.27,91463.0,84.5256,84.5641,83.9578,83.9867,91463.0
2020-12-09 15:30:00,87.25,87.55,87.18,87.53,158412.0,83.9674,84.2561,83.9,84.2369,158412.0
2020-12-09 15:40:00,87.54,88.03,87.52,87.8,204957.0,84.2465,84.7181,84.2272,84.4967,204957.0
2020-12-09 15:50:00,87.81,88.0,87.76,87.81,442168.0,84.5063,84.6892,84.4582,84.5063,442168.0
2020-12-10 09:30:00,87.0,87.44,86.46,87.43,360512.0,83.7268,84.1503,83.2071,84.1406,360512.0
2020-12-10 09:40:00,87.43,87.83,87.4,87.83,208816.0,84.1406,84.5256,84.1118,84.5256,208816.0
2020-12-10 09:50:00,87.83,88.17,87.82,88.09,106959.0,84.5256,84.8528,84.516,84.7758,106959.0
2020-12-10 10:00:00,88.09,88.39,87.87,88.36,103505.0,84.7758,85.0645,84.5641,85.0356,103505.0
2020-12-10 10:10:00,88.4,88.46,88.09,88.21,76596.0,85.0741,85.1319,84.7758,84.8913,76596.0
2020-12-10 10:20:00,88.22,88.56,88.16,88.34,59418.0,84.9009,85.2281,84.8432,85.0164,59418.0
2020-12-10 10:30:00,88.34,88.6,88.17,88.57,75950.0,85.0164,85.2666,84.8528,85.2377,75950.0
2020-12-10 10:40:00,88.58,88.61,88.24,88.3,50224.0,85.2474,85.2762,84.9202,84.9779,50224.0
2020-12-10 10:50:00,88.32,88.61,88.24,88.44,74194.0,84.9971,85.2762,84.9202,85.1126,74194.0
2020-12-10 11:00:00,88.45,88.55,88.28,88.29,36381.0,85.1223,85.2185,84.9587,84.9683,36381.0
2020-12-10 11:10:00,88.29,88.48,88.18,88.42,52208.0,84.9683,85.1511,84.8624,85.0934,52208.0
2020-12-10 11:20:00,88.43,88.58,88.38,88.56,36948.0,85.103,85.2474,85.0549,85.2281,36948.0
2020-12-10 11:30:00,88.57,88.58,88.33,88.39,35325.0,85.2377,85.2474,85.0068,85.0645,35325.0
2020-12-10 11:40:00,88.41,88.56,88.31,88.35,33804.0,85.0838,85.2281,84.9875,85.026,33804.0
2020-12-10 11:50:00,88.33,88.35,87.98,88.12,41027.0,85.0068,85.026,84.6699,84.8047,41027.0
2020-12-10 12:00:00,88.09,88.29,88.07,88.26,109360.0,84.7758,84.9683,84.7566,84.9394,109360.0
2020-12-10 12:10:00,88.26,88.34,88.21,88.24,37187.0,84.9394,85.0164,84.8913,84.9202,37187.0
2020-12-10 12:20:00,88.26,88.34,88.07,88.11,33978.0,84.9394,85.0164,84.7566,84.795,33978.0
2020-12-10 12:30:00,88.1,88.32,88.09,88.1,37563.0,84.7854,84.9971,84.7758,84.7854,37563.0
2020-12-10 12:40:00,88.14,88.15,87.97,87.98,38065.0,84.8239,84.8335,84.6603,84.6699,38065.0
2020-12-10 12:50:00,87.92,87.96,87.85,87.93,51903.0,84.6122,84.6507,84.5448,84.6218,51903.0
2020-12-10 13:00:00,87.95,88.2,87.93,88.06,57993.0,84.6411,84.8817,84.6218,84.7469,57993.0
2020-12-10 13:10:00,88.06,88.1,87.93,87.99,82092.0,84.7469,84.7854,84.6218,84.6796,82092.0
2020-12-10 13:20:00,87.97,88.08,87.94,88.03,81227.0,84.6603,84.7662,84.6314,84.7181,81227.0
2020-12-10 13:30:00,88.03,88.06,87.86,87.97,108752.0,84.7181,84.7469,84.5545,84.6603,108752.0
2020-12-10 13:40:00,87.98,88.03,87.88,87.98,68928.0,84.6699,84.7181,84.5737,84.6699,68928.0
2020-12-10 13:50:00,87.97,88.04,87.86,87.91,98070.0,84.6603,84.7277,84.5545,84.6026,98070.0
2020-12-10 14:00:00,87.93,87.97,87.8,87.86,63956.0,84.6218,84.6603,84.4967,84.5545,63956.0
2020-12-10 14:10:00,87.86,87.88,87.68,87.77,93783.0,84.5545,84.5737,84.3812,84.4678,93783.0
2020-12-10 14:20:00,87.77,88.02,87.76,87.9,64184.0,84.4678,84.7084,84.4582,84.593,64184.0
2020-12-10 14:30:00,87.89,88.02,87.86,87.89,53001.0,84.5833,84.7084,84.5545,84.5833,53001.0
2020-12-10 14:40:00,87.9,87.96,87.82,87.85,51237.0,84.593,84.6507,84.516,84.5448,51237.0
2020-12-10 14:50:00,87.85,87.92,87.73,87.82,59547.0,84.5448,84.6122,84.4293,84.516,59547.0
2020-12-10 15:00:00,87.84,88.0,87.78,87.81,128737.0,84.5352,84.6892,84.4775,84.5063,128737.0
2020-12-10 15:10:00,87.81,88.02,87.81,87.98,74325.0,84.5063,84.7084,84.5063,84.6699,74325.0
2020-12-10 15:20:00,87.97,88.01,87.91,87.93,53523.0,84.6603,84.6988,84.6026,84.6218,53523.0
2020-12-10 15:30:00,87.94,88.23,87.9,88.18,99624.0,84.6314,84.9105,84.593,84.8624,99624.0
2020-12-10 15:40:00,88.19,88.2,88.0,88.06,252318.0,84.872,84.8817,84.6892,84.7469,252318.0
2020-12-10 15:50:00,88.07,88.17,87.87,87.88,319189.0,84.7566,84.8528,84.5641,84.5737,319189.0
2020-12-11 09:30:00,86.89,87.64,86.81,87.37,180570.0,83.6209,84.3427,83.544,84.0829,180570.0
2020-12-11 09:40:00,87.43,87.5,86.93,87.4,89425.0,84.1406,84.208,83.6594,84.1118,89425.0
2020-12-11 09:50:00,87.34,87.85,87.19,87.76,88716.0,84.054,84.5448,83.9097,84.4582,88716.0
2020-12-11 10:00:00,87.76,88.04,87.71,88.04,95703.0,84.4582,84.7277,84.4101,84.7277,95703.0
2020-12-11 10:10:00,88.02,88.59,88.02,88.47,128976.0,84.7084,85.257,84.7084,85.1415,128976.0
2020-12-11 10:20:00,88.47,88.48,88.07,88.07,116616.0,85.1415,85.1511,84.7566,84.7566,116616.0
2020-12-11 10:30:00,88.08,88.17,87.73,87.73,108159.0,84.7662,84.8528,84.4293,84.4293,108159.0
2020-12-11 10:40:00,87.74,87.74,87.45,87.45,55036.0,84.439,84.439,84.1599,84.1599,55036.0
2020-12-11 10:50:00,87.43,87.53,87.32,87.52,100855.0,84.1406,84.2369,84.0348,84.2272,100855.0
2020-12-11 11:00:00,87.55,87.67,87.43,87.47,40747.0,84.2561,84.3716,84.1406,84.1791,40747.0
2020-12-11 11:10:00,87.46,87.46,87.27,87.29,71846.0,84.1695,84.1695,83.9867,84.0059,71846.0
2020-12-11 11:20:00,87.29,87.29,86.82,86.85,134297.0,84.0059,84.0059,83.5536,83.5825,134297.0
2020-12-11 11:30:00,86.85,86.98,86.59,86.65,128669.0,83.5825,83.7076,83.3322,83.39,128669.0
2020-12-11 11:40:00,86.65,86.83,86.59,86.78,90992.0,83.39,83.5632,83.3322,83.5151,90992.0
2020-12-11 11:50:00,86.77,86.94,86.75,86.93,29972.0,83.5055,83.6691,83.4862,83.6594,29972.0
2020-12-11 12:00:00,86.94,87.17,86.94,87.03,33376.0,83.6691,83.8904,83.6691,83.7557,33376.0
2020-12-11 12:10:00,87.04,87.04,86.85,86.91,82577.0,83.7653,83.7653,83.5825,83.6402,82577.0
2020-12-11 12:20:00,86.91,87.17,86.83,87.12,191650.0,83.6402,83.8904,83.5632,83.8423,191650.0
2020-12-11 12:30:00,87.12,87.18,86.98,87.05,226163.0,83.8423,83.9,83.7076,83.7749,226163.0
2020-12-11 12:40:00,87.03,87.18,87.02,87.13,62581.0,83.7557,83.9,83.7461,83.8519,62581.0
2020-12-11 12:50:00,87.11,87.23,87.02,87.19,57307.0,83.8327,83.9482,83.7461,83.9097,57307.0
2020-12-11 13:00:00,87.17,87.34,87.17,87.29,48006.0,83.8904,84.054,83.8904,84.0059,48006.0
2020-12-11 13:10:00,87.27,87.47,87.23,87.24,39504.0,83.9867,84.1791,83.9482,83.9578,39504.0
2020-12-11 13:20:00,87.24,87.26,87.15,87.24,52631.0,83.9578,83.977,83.8712,83.9578,52631.0
2020-12-11 13:30:00,87.25,87.64,87.25,87.59,52574.0,83.9674,84.3427,83.9674,84.2946,52574.0
2020-12-11 13:40:00,87.59,87.63,87.4,87.48,80545.0,84.2946,84.3331,84.1118,84.1888,80545.0
2020-12-11 13:50:00,87.49,87.73,87.45,87.58,38333.0,84.1984,84.4293,84.1599,84.285,38333.0
2020-12-11 14:00:00,87.56,87.67,87.47,87.64,59921.0,84.2657,84.3716,84.1791,84.3427,59921.0
2020-12-11 14:10:00,87.64,87.69,87.38,87.4,167264.0,84.3427,84.3909,84.0925,84.1118,167264.0
2020-12-11 14:20:00,87.38,87.57,87.27,87.37,150695.0,84.0925,84.2754,83.9867,84.0829,150695.0
2020-12-11 14:30:00,87.4,87.76,87.4,87.75,58044.0,84.1118,84.4582,84.1118,84.4486,58044.0
2020-12-11 14:40:00,87.75,87.93,87.68,87.82,55381.0,84.4486,84.6218,84.3812,84.516,55381.0
2020-12-11 14:50:00,87.81,87.88,87.66,87.7,104700.0,84.5063,84.5737,84.362,84.4005,104700.0
2020-12-11 15:00:00,87.71,87.83,87.71,87.81,48294.0,84.4101,84.5256,84.4101,84.5063,48294.0
2020-12-11 15:10:00,87.81,88.06,87.8,88.0,98798.0,84.5063,84.7469,84.4967,84.6892,98798.0
2020-12-11 15:20:00,87.98,88.03,87.92,87.95,89427.0,84.6699,84.7181,84.6122,84.6411,89427.0
2020-12-11 15:30:00,87.95,88.14,87.95,88.1,72889.0,84.6411,84.8239,84.6411,84.7854,72889.0
2020-12-11 15:40:00,88.09,88.2,87.99,88.07,196280.0,84.7758,84.8817,84.6796,84.7566,196280.0
2020-12-11 15:50:00,88.06,88.33,88.05,88.31,392622.0,84.7469,85.0068,84.7373,84.9875,392622.0
2020-12-14 09:30:00,88.71,90.18,88.47,90.08,397436.0,85.3725,86.7872,85.1415,86.6909,397436.0
2020-12-14 09:40:00,90.11,90.52,89.55,89.68,364363.0,86.7198,87.1144,86.1809,86.306,364363.0
2020-12-14 09:50:00,89.66,90.03,89.59,89.91,106532.0,86.2867,86.6428,86.2194,86.5273,106532.0
2020-12-14 10:00:00,89.92,90.29,89.61,89.7,119855.0,86.537,86.893,86.2386,86.3252,119855.0
2020-12-14 10:10:00,89.68,89.79,89.47,89.56,164900.0,86.306,86.4118,86.1039,86.1905,164900.0
2020-12-14 10:20:00,89.55,89.63,89.34,89.63,115720.0,86.1809,86.2579,85.9788,86.2579,115720.0
2020-12-14 10:30:00,89.62,89.78,89.45,89.63,136343.0,86.2482,86.4022,86.0846,86.2579,136343.0
2020-12-14 10:40:00,89.64,89.83,89.56,89.62,91999.0,86.2675,86.4503,86.1905,86.2482,91999.0
2020-12-14 10:50:00,89.62,89.64,89.16,89.18,89067.0,86.2482,86.2675,85.8055,85.8248,89067.0
2020-12-14 11:00:00,89.18,89.53,89.03,89.38,78230.0,85.8248,86.1616,85.6804,86.0173,78230.0
2020-12-14 11:10:00,89.38,89.79,89.38,89.7,47852.0,86.0173,86.4118,86.0173,86.3252,47852.0
2020-12-14 11:20:00,89.71,89.71,89.32,89.32,50102.0,86.3349,86.3349,85.9595,85.9595,50102.0
2020-12-14 11:30:00,89.32,89.53,89.18,89.33,101710.0,85.9595,86.1616,85.8248,85.9691,101710.0
2020-12-14 11:40:00,89.32,89.42,89.2,89.31,89669.0,85.9595,86.0558,85.844,85.9499,89669.0
2020-12-14 11:50:00,89.32,89.37,89.07,89.13,103776.0,85.9595,86.0076,85.7189,85.7767,103776.0
2020-12-14 12:00:00,89.14,89.15,88.85,88.9,312498.0,85.7863,85.7959,85.5072,85.5553,312498.0
2020-12-14 12:10:00,88.92,89.04,88.78,88.78,48539.0,85.5746,85.6901,85.4398,85.4398,48539.0
2020-12-14 12:20:00,88.8,88.94,88.78,88.86,50179.0,85.4591,85.5938,85.4398,85.5168,50179.0
2020-12-14 12:30:00,88.87,88.96,88.71,88.85,32769.0,85.5265,85.6131,85.3725,85.5072,32769.0
2020-12-14 12:40:00,88.86,88.89,88.75,88.83,28216.0,85.5168,85.5457,85.411,85.488,28216.0
2020-12-14 12:50:00,88.81,88.97,88.75,88.83,40984.0,85.4687,85.6227,85.411,85.488,40984.0
2020-12-14 13:00:00,88.83,88.98,88.52,88.63,94646.0,85.488,85.6323,85.1896,85.2955,94646.0
2020-12-14 13:10:00,88.61,88.64,88.48,88.63,55903.0,85.2762,85.3051,85.1511,85.2955,55903.0
2020-12-14 13:20:00,88.63,88.72,88.56,88.57,37414.0,85.2955,85.3821,85.2281,85.2377,37414.0
2020-12-14 13:30:00,88.57,88.79,88.57,88.77,33670.0,85.2377,85.4495,85.2377,85.4302,33670.0
2020-12-14 13:40:00,88.78,88.83,88.64,88.73,35089.0,85.4398,85.488,85.3051,85.3917,35089.0
2020-12-14 13:50:00,88.74,88.94,88.74,88.89,82444.0,85.4013,85.5938,85.4013,85.5457,82444.0
2020-12-14 14:00:00,88.91,89.11,88.84,89.11,49047.0,85.565,85.7574,85.4976,85.7574,49047.0
2020-12-14 14:10:00,89.11,89.12,88.86,88.94,39576.0,85.7574,85.7671,85.5168,85.5938,39576.0
2020-12-14 14:20:00,88.94,88.97,88.82,88.88,46844.0,85.5938,85.6227,85.4783,85.5361,46844.0
2020-12-14 14:30:00,88.87,88.87,88.54,88.6,66566.0,85.5265,85.5265,85.2089,85.2666,66566.0
2020-12-14 14:40:00,88.6,88.73,88.56,88.7,61675.0,85.2666,85.3917,85.2281,85.3629,61675.0
2020-12-14 14:50:00,88.72,88.88,88.7,88.85,82095.0,85.3821,85.5361,85.3629,85.5072,82095.0
2020-12-14 15:00:00,88.86,88.91,88.73,88.81,54047.0,85.5168,85.565,85.3917,85.4687,54047.0
2020-12-14 15:10:00,88.81,88.99,88.81,88.92,63063.0,85.4687,85.6419,85.4687,85.5746,63063.0
2020-12-14 15:20:00,88.92,88.98,88.8,88.8,56852.0,85.5746,85.6323,85.4591,85.4591,56852.0
2020-12-14 15:30:00,88.79,88.8,88.45,88.49,133724.0,85.4495,85.4591,85.1223,85.1608,133724.0
2020-12-14 15:40:00,88.48,88.6,88.32,88.56,133787.0,85.1511,85.2666,84.9971,85.2281,133787.0
2020-12-14 15:50:00,88.57,88.82,88.4,88.5,375024.0,85.2377,85.4783,85.0741,85.1704,375024.0
2020-12-15 09:30:00,89.89,90.61,89.86,90.17,352792.0,86.5081,87.201,86.4792,86.7775,352792.0
2020-12-15 09:40:00,90.19,90.34,90.05,90.14,240548.0,86.7968,86.9412,86.6621,86.7487,240548.0
2020-12-15 09:50:00,90.15,90.23,89.88,90.04,87708.0,86.7583,86.8353,86.4985,86.6524,87708.0
2020-12-15 10:00:00,90.05,90.2,89.74,89.76,107848.0,86.6621,86.8064,86.3637,86.383,107848.0
2020-12-15 10:10:00,89.74,89.79,89.33,89.4,175949.0,86.3637,86.4118,85.9691,86.0365,175949.0
2020-12-15 10:20:00,89.37,89.42,88.86,89.04,110332.0,86.0076,86.0558,85.5168,85.6901,110332.0
2020-12-15 10:30:00,89.03,89.14,88.62,88.66,120360.0,85.6804,85.7863,85.2859,85.3244,120360.0
2020-12-15 10:40:00,88.65,89.03,88.45,89.03,124422.0,85.3147,85.6804,85.1223,85.6804,124422.0
2020-12-15 10:50:00,89.01,89.05,88.68,88.75,55009.0,85.6612,85.6997,85.3436,85.411,55009.0
2020-12-15 11:00:00,88.74,88.85,88.56,88.59,60935.0,85.4013,85.5072,85.2281,85.257,60935.0
2020-12-15 11:10:00,88.6,88.83,88.57,88.66,77154.0,85.2666,85.488,85.2377,85.3244,77154.0
2020-12-15 11:20:00,88.66,88.7,88.35,88.46,68248.0,85.3244,85.3629,85.026,85.1319,68248.0
2020-12-15 11:30:00,88.44,88.66,88.41,88.59,72955.0,85.1126,85.3244,85.0838,85.257,72955.0
2020-12-15 11:40:00,88.58,88.67,88.16,88.21,74913.0,85.2474,85.334,84.8432,84.8913,74913.0
2020-12-15 11:50:00,88.21,88.23,88.02,88.13,51185.0,84.8913,84.9105,84.7084,84.8143,51185.0
2020-12-15 12:00:00,88.13,88.34,88.13,88.34,71298.0,84.8143,85.0164,84.8143,85.0164,71298.0
2020-12-15 12:10:00,88.34,88.42,88.21,88.23,69703.0,85.0164,85.0934,84.8913,84.9105,69703.0
2020-12-15 12:20:00,88.22,88.41,88.21,88.4,51673.0,84.9009,85.0838,84.8913,85.0741,51673.0
2020-12-15 12:30:00,88.4,88.48,88.32,88.36,56762.0,85.0741,85.1511,84.9971,85.0356,56762.0
2020-12-15 12:40:00,88.36,88.46,88.26,88.29,52172.0,85.0356,85.1319,84.9394,84.9683,52172.0
2020-12-15 12:50:00,88.29,88.43,88.23,88.43,49769.0,84.9683,85.103,84.9105,85.103,49769.0
2020-12-15 13:00:00,88.41,88.52,88.33,88.46,51728.0,85.0838,85.1896,85.0068,85.1319,51728.0
2020-12-15 13:10:00,88.46,88.46,88.27,88.29,52969.0,85.1319,85.1319,84.949,84.9683,52969.0
2020-12-15 13:20:00,88.29,88.29,88.11,88.13,42794.0,84.9683,84.9683,84.795,84.8143,42794.0
2020-12-15 13:30:00,88.14,88.24,88.1,88.24,88791.0,84.8239,84.9202,84.7854,84.9202,88791.0
2020-12-15 13:40:00,88.24,88.29,88.2,88.26,40195.0,84.9202,84.9683,84.8817,84.9394,40195.0
2020-12-15 13:50:00,88.26,88.3,88.2,88.23,44378.0,84.9394,84.9779,84.8817,84.9105,44378.0
2020-12-15 14:00:00,88.2,88.2,87.95,88.09,69999.0,84.8817,84.8817,84.6411,84.7758,69999.0
2020-12-15 14:10:00,88.1,88.27,88.06,88.23,60476.0,84.7854,84.949,84.7469,84.9105,60476.0
2020-12-15 14:20:00,88.23,88.28,88.14,88.18,50387.0,84.9105,84.9587,84.8239,84.8624,50387.0
2020-12-15 14:30:00,88.19,88.28,88.15,88.16,55607.0,84.872,84.9587,84.8335,84.8432,55607.0
2020-12-15 14:40:00,88.16,88.29,88.16,88.26,58079.0,84.8432,84.9683,84.8432,84.9394,58079.0
2020-12-15 14:50:00,88.25,88.33,88.18,88.3,61217.0,84.9298,85.0068,84.8624,84.9779,61217.0
2020-12-15 15:00:00,88.3,88.42,88.23,88.25,76118.0,84.9779,85.0934,84.9105,84.9298,76118.0
2020-12-15 15:10:00,88.26,88.27,88.1,88.17,72160.0,84.9394,84.949,84.7854,84.8528,72160.0
2020-12-15 15:20:00,88.16,88.17,88.03,88.05,97485.0,84.8432,84.8528,84.7181,84.7373,97485.0
2020-12-15 15:30:00,88.05,88.24,87.97,88.21,139550.0,84.7373,84.9202,84.6603,84.8913,139550.0
2020-12-15 15:40:00,88.21,88.27,88.09,88.21,143218.0,84.8913,84.949,84.7758,84.8913,143218.0
2020-12-15 15:50:00,88.22,88.51,88.1,88.51,534934.0,84.9009,85.18,84.7854,85.18,534934.0
2020-12-16 09:30:00,88.32,88.59,87.29,87.69,289976.0,84.9971,85.257,84.0059,84.3909,289976.0
2020-12-16 09:40:00,87.71,87.77,87.33,87.74,83739.0,84.4101,84.4678,84.0444,84.439,83739.0
2020-12-16 09:50:00,87.72,87.94,87.63,87.74,57679.0,84.4197,84.6314,84.3331,84.439,57679.0
2020-12-16 10:00:00,87.74,87.92,87.64,87.87,55610.0,84.439,84.6122,84.3427,84.5641,55610.0
2020-12-16 10:10:00,87.84,88.05,87.57,88.05,97083.0,84.5352,84.7373,84.2754,84.7373,97083.0
2020-12-16 10:20:00,88.07,88.54,87.93,88.53,101973.0,84.7566,85.2089,84.6218,85.1992,101973.0
2020-12-16 10:30:00,88.53,88.71,88.5,88.67,79226.0,85.1992,85.3725,85.1704,85.334,79226.0
2020-12-16 10:40:00,88.67,88.88,88.61,88.75,80258.0,85.334,85.5361,85.2762,85.411,80258.0
2020-12-16 10:50:00,88.73,88.86,88.68,88.73,67086.0,85.3917,85.5168,85.3436,85.3917,67086.0
2020-12-16 11:00:00,88.73,88.78,88.62,88.67,48329.0,85.3917,85.4398,85.2859,85.334,48329.0
2020-12-16 11:10:00,88.67,88.81,88.63,88.7,47191.0,85.334,85.4687,85.2955,85.3629,47191.0
2020-12-16 11:20:00,88.7,89.17,88.63,89.17,71765.0,85.3629,85.8152,85.2955,85.8152,71765.0
2020-12-16 11:30:00,89.17,89.24,88.99,89.05,61557.0,85.8152,85.8825,85.6419,85.6997,61557.0
2020-12-16 11:40:00,89.05,89.19,88.98,89.12,43184.0,85.6997,85.8344,85.6323,85.7671,43184.0
2020-12-16 11:50:00,89.12,89.25,89.09,89.18,39954.0,85.7671,85.8922,85.7382,85.8248,39954.0
2020-12-16 12:00:00,89.19,89.21,89.08,89.15,33654.0,85.8344,85.8537,85.7286,85.7959,33654.0
2020-12-16 12:10:00,89.13,89.17,89.06,89.12,34602.0,85.7767,85.8152,85.7093,85.7671,34602.0
2020-12-16 12:20:00,89.12,89.12,88.87,88.94,23882.0,85.7671,85.7671,85.5265,85.5938,23882.0
2020-12-16 12:30:00,88.92,88.93,88.72,88.73,36718.0,85.5746,85.5842,85.3821,85.3917,36718.0
2020-12-16 12:40:00,88.72,88.82,88.65,88.77,19811.0,85.3821,85.4783,85.3147,85.4302,19811.0
2020-12-16 12:50:00,88.75,88.99,88.66,88.92,28723.0,85.411,85.6419,85.3244,85.5746,28723.0
2020-12-16 13:00:00,88.91,88.92,88.66,88.68,30898.0,85.565,85.5746,85.3244,85.3436,30898.0
2020-12-16 13:10:00,88.67,88.79,88.6,88.62,38962.0,85.334,85.4495,85.2666,85.2859,38962.0
2020-12-16 13:20:00,88.61,88.7,88.53,88.55,75901.0,85.2762,85.3629,85.1992,85.2185,75901.0
2020-12-16 13:30:00,88.55,88.56,88.44,88.51,56913.0,85.2185,85.2281,85.1126,85.18,56913.0
2020-12-16 13:40:00,88.5,88.57,88.39,88.4,36956.0,85.1704,85.2377,85.0645,85.0741,36956.0
2020-12-16 13:50:00,88.41,88.48,88.34,88.38,22525.0,85.0838,85.1511,85.0164,85.0549,22525.0
2020-12-16 14:00:00,88.38,88.58,88.14,88.25,43928.0,85.0549,85.2474,84.8239,84.9298,43928.0
2020-12-16 14:10:00,88.24,88.28,88.15,88.2,36627.0,84.9202,84.9587,84.8335,84.8817,36627.0
2020-12-16 14:20:00,88.2,88.29,88.16,88.2,29760.0,84.8817,84.9683,84.8432,84.8817,29760.0
2020-12-16 14:30:00,88.21,88.52,88.14,88.46,45449.0,84.8913,85.1896,84.8239,85.1319,45449.0
2020-12-16 14:40:00,88.47,88.56,88.43,88.52,54267.0,85.1415,85.2281,85.103,85.1896,54267.0
2020-12-16 14:50:00,88.52,88.57,88.41,88.51,53613.0,85.1896,85.2377,85.0838,85.18,53613.0
2020-12-16 15:00:00,88.52,88.55,88.35,88.5,53364.0,85.1896,85.2185,85.026,85.1704,53364.0
2020-12-16 15:10:00,88.5,88.66,88.45,88.63,44246.0,85.1704,85.3244,85.1223,85.2955,44246.0
2020-12-16 15:20:00,88.64,88.75,88.61,88.64,63989.0,85.3051,85.411,85.2762,85.3051,63989.0
2020-12-16 15:30:00,88.64,88.76,88.63,88.74,62519.0,85.3051,85.4206,85.2955,85.4013,62519.0
2020-12-16 15:40:00,88.74,88.89,88.71,88.84,81178.0,85.4013,85.5457,85.3725,85.4976,81178.0
2020-12-16 15:50:00,88.83,88.84,88.53,88.54,305241.0,85.488,85.4976,85.1992,85.2089,305241.0
2020-12-17 09:30:00,89.07,89.24,88.35,88.41,213643.0,85.7189,85.8825,85.026,85.0838,213643.0
2020-12-17 09:40:00,88.41,88.45,88.03,88.13,111967.0,85.0838,85.1223,84.7181,84.8143,111967.0
2020-12-17 09:50:00,88.13,88.33,87.76,87.8,120256.0,84.8143,85.0068,84.4582,84.4967,120256.0
2020-12-17 10:00:00,87.82,87.98,87.59,87.91,91564.0,84.516,84.6699,84.2946,84.6026,91564.0
2020-12-17 10:10:00,87.9,88.32,87.76,88.23,122429.0,84.593,84.9971,84.4582,84.9105,122429.0
2020-12-17 10:20:00,88.26,88.5,88.15,88.48,45400.0,84.9394,85.1704,84.8335,85.1511,45400.0
2020-12-17 10:30:00,88.46,88.64,88.09,88.17,49287.0,85.1319,85.3051,84.7758,84.8528,49287.0
2020-12-17 10:40:00,88.17,88.21,87.7,88.11,85759.0,84.8528,84.8913,84.4005,84.795,85759.0
2020-12-17 10:50:00,88.09,88.2,87.89,88.02,48752.0,84.7758,84.8817,84.5833,84.7084,48752.0
2020-12-17 11:00:00,87.98,88.01,87.82,87.87,34099.0,84.6699,84.6988,84.516,84.5641,34099.0
2020-12-17 11:10:00,87.88,88.07,87.83,87.83,50833.0,84.5737,84.7566,84.5256,84.5256,50833.0
2020-12-17 11:20:00,87.81,87.85,87.68,87.68,61605.0,84.5063,84.5448,84.3812,84.3812,61605.0
2020-12-17 11:30:00,87.68,87.74,87.51,87.58,81797.0,84.3812,84.439,84.2176,84.285,81797.0
2020-12-17 11:40:00,87.58,87.75,87.51,87.54,44990.0,84.285,84.4486,84.2176,84.2465,44990.0
2020-12-17 11:50:00,87.55,87.58,87.28,87.57,73475.0,84.2561,84.285,83.9963,84.2754,73475.0
2020-12-17 12:00:00,87.58,87.81,87.55,87.64,50430.0,84.285,84.5063,84.2561,84.3427,50430.0
2020-12-17 12:10:00,87.61,87.61,87.42,87.48,32920.0,84.3139,84.3139,84.131,84.1888,32920.0
2020-12-17 12:20:00,87.49,87.73,87.49,87.7,32907.0,84.1984,84.4293,84.1984,84.4005,32907.0
2020-12-17 12:30:00,87.69,87.81,87.67,87.81,30073.0,84.3909,84.5063,84.3716,84.5063,30073.0
2020-12-17 12:40:00,87.81,87.96,87.78,87.91,36274.0,84.5063,84.6507,84.4775,84.6026,36274.0
2020-12-17 12:50:00,87.92,87.93,87.74,87.74,39373.0,84.6122,84.6218,84.439,84.439,39373.0
2020-12-17 13:00:00,87.73,87.84,87.69,87.75,23262.0,84.4293,84.5352,84.3909,84.4486,23262.0
2020-12-17 13:10:00,87.74,87.74,87.54,87.56,41599.0,84.439,84.439,84.2465,84.2657,41599.0
2020-12-17 13:20:00,87.57,87.6,87.52,87.57,25068.0,84.2754,84.3042,84.2272,84.2754,25068.0
2020-12-17 13:30:00,87.58,87.66,87.52,87.58,24327.0,84.285,84.362,84.2272,84.285,24327.0
2020-12-17 13:40:00,87.56,87.61,87.45,87.52,32773.0,84.2657,84.3139,84.1599,84.2272,32773.0
2020-12-17 13:50:00,87.52,87.58,87.47,87.5,32681.0,84.2272,84.285,84.1791,84.208,32681.0
2020-12-17 14:00:00,87.49,87.59,87.41,87.55,31705.0,84.1984,84.2946,84.1214,84.2561,31705.0
2020-12-17 14:10:00,87.56,87.64,87.48,87.5,62534.0,84.2657,84.3427,84.1888,84.208,62534.0
2020-12-17 14:20:00,87.49,87.68,87.49,87.55,41910.0,84.1984,84.3812,84.1984,84.2561,41910.0
2020-12-17 14:30:00,87.55,87.62,87.48,87.51,36721.0,84.2561,84.3235,84.1888,84.2176,36721.0
2020-12-17 14:40:00,87.49,87.58,87.43,87.51,46563.0,84.1984,84.285,84.1406,84.2176,46563.0
2020-12-17 14:50:00,87.5,87.58,87.37,87.39,41579.0,84.208,84.285,84.0829,84.1021,41579.0
2020-12-17 15:00:00,87.4,87.44,87.22,87.26,62913.0,84.1118,84.1503,83.9385,83.977,62913.0
2020-12-17 15:10:00,87.28,87.42,87.22,87.35,64839.0,83.9963,84.131,83.9385,84.0636,64839.0
2020-12-17 15:20:00,87.36,87.38,87.17,87.18,75686.0,84.0733,84.0925,83.8904,83.9,75686.0
2020-12-17 15:30:00,87.18,87.46,87.13,87.44,127166.0,83.9,84.1695,83.8519,84.1503,127166.0
2020-12-17 15:40:00,87.43,87.52,87.35,87.43,129537.0,84.1406,84.2272,84.0636,84.1406,129537.0
2020-12-17 15:50:00,87.43,87.63,87.43,87.47,466693.0,84.1406,84.3331,84.1406,84.1791,466693.0
2020-12-18 09:30:00,87.69,87.99,87.47,87.54,899532.0,84.3909,84.6796,84.1791,84.2465,899532.0
2020-12-18 09:40:00,87.6,87.67,87.09,87.48,63899.0,84.3042,84.3716,83.8134,84.1888,63899.0
2020-12-18 09:50:00,87.46,87.51,87.2,87.41,83301.0,84.1695,84.2176,83.9193,84.1214,83301.0
2020-12-18 10:00:00,87.38,87.82,87.31,87.79,170707.0,84.0925,84.516,84.0251,84.4871,170707.0
2020-12-18 10:10:00,87.79,88.15,87.75,87.98,99687.0,84.4871,84.8335,84.4486,84.6699,99687.0
2020-12-18 10:20:00,87.98,87.99,87.74,87.85,74178.0,84.6699,84.6796,84.439,84.5448,74178.0
2020-12-18 10:30:00,87.87,87.89,87.49,87.6,91730.0,84.5641,84.5833,84.1984,84.3042,91730.0
2020-12-18 10:40:00,87.58,87.86,87.58,87.84,72155.0,84.285,84.5545,84.285,84.5352,72155.0
2020-12-18 10:50:00,87.84,87.9,87.67,87.81,59043.0,84.5352,84.593,84.3716,84.5063,59043.0
2020-12-18 11:00:00,87.83,87.86,87.68,87.77,50817.0,84.5256,84.5545,84.3812,84.4678,50817.0
2020-12-18 11:10:00,87.79,87.79,87.42,87.58,49309.0,84.4871,84.4871,84.131,84.285,49309.0
2020-12-18 11:20:00,87.57,87.71,87.5,87.61,70576.0,84.2754,84.4101,84.208,84.3139,70576.0
2020-12-18 11:30:00,87.6,87.72,87.52,87.69,45216.0,84.3042,84.4197,84.2272,84.3909,45216.0
2020-12-18 11:40:00,87.68,87.74,87.52,87.57,88880.0,84.3812,84.439,84.2272,84.2754,88880.0
2020-12-18 11:50:00,87.57,87.7,87.39,87.51,48559.0,84.2754,84.4005,84.1021,84.2176,48559.0
2020-12-18 12:00:00,87.49,87.6,87.41,87.55,42451.0,84.1984,84.3042,84.1214,84.2561,42451.0
2020-12-18 12:10:00,87.55,87.81,87.54,87.75,75854.0,84.2561,84.5063,84.2465,84.4486,75854.0
2020-12-18 12:20:00,87.74,87.78,87.69,87.7,46402.0,84.439,84.4775,84.3909,84.4005,46402.0
2020-12-18 12:30:00,87.71,87.78,87.62,87.75,33825.0,84.4101,84.4775,84.3235,84.4486,33825.0
2020-12-18 12:40:00,87.75,87.82,87.63,87.63,54080.0,84.4486,84.516,84.3331,84.3331,54080.0
2020-12-18 12:50:00,87.63,87.66,87.51,87.64,42634.0,84.3331,84.362,84.2176,84.3427,42634.0
2020-12-18 13:00:00,87.64,87.94,87.64,87.86,49965.0,84.3427,84.6314,84.3427,84.5545,49965.0
2020-12-18 13:10:00,87.86,87.88,87.69,87.71,52331.0,84.5545,84.5737,84.3909,84.4101,52331.0
2020-12-18 13:20:00,87.71,87.71,87.57,87.67,49054.0,84.4101,84.4101,84.2754,84.3716,49054.0
2020-12-18 13:30:00,87.67,87.69,87.53,87.53,52778.0,84.3716,84.3909,84.2369,84.2369,52778.0
2020-12-18 13:40:00,87.52,87.66,87.52,87.58,45333.0,84.2272,84.362,84.2272,84.285,45333.0
2020-12-18 13:50:00,87.58,87.59,87.46,87.55,48126.0,84.285,84.2946,84.1695,84.2561,48126.0
2020-12-18 14:00:00,87.55,87.56,87.31,87.5,65693.0,84.2561,84.2657,84.0251,84.208,65693.0
2020-12-18 14:10:00,87.5,87.52,87.33,87.41,66307.0,84.208,84.2272,84.0444,84.1214,66307.0
2020-12-18 14:20:00,87.41,87.49,87.32,87.33,78566.0,84.1214,84.1984,84.0348,84.0444,78566.0
2020-12-18 14:30:00,87.32,87.38,87.23,87.26,63612.0,84.0348,84.0925,83.9482,83.977,63612.0
2020-12-18 14:40:00,87.25,87.26,87.02,87.07,71926.0,83.9674,83.977,83.7461,83.7942,71926.0
2020-12-18 14:50:00,87.07,87.11,86.98,87.06,79218.0,83.7942,83.8327,83.7076,83.7846,79218.0
2020-12-18 15:00:00,87.06,87.28,87.04,87.15,97513.0,83.7846,83.9963,83.7653,83.8712,97513.0
2020-12-18 15:10:00,87.14,87.14,86.98,87.04,117981.0,83.8615,83.8615,83.7076,83.7653,117981.0
2020-12-18 15:20:00,87.04,87.05,86.75,86.8,150867.0,83.7653,83.7749,83.4862,83.5343,150867.0
2020-12-18 15:30:00,86.79,86.92,86.61,86.61,145226.0,83.5247,83.6498,83.3515,83.3515,145226.0
2020-12-18 15:40:00,86.61,86.85,86.5,86.55,252541.0,83.3515,83.5825,83.2456,83.2937,252541.0
2020-12-18 15:50:00,86.53,86.53,85.33,86.1,1719183.0,83.2745,83.2745,82.1196,82.8607,1719183.0
2020-12-21 09:30:00,84.51,85.4,83.8,85.0,353963.0,81.3305,82.187,80.6472,81.8021,353963.0
2020-12-21 09:40:00,84.94,85.21,84.7,84.97,149876.0,81.7443,82.0042,81.5133,81.7732,149876.0
2020-12-21 09:50:00,84.96,85.69,84.91,85.55,98376.0,81.7636,82.4661,81.7154,82.3314,98376.0
2020-12-21 10:00:00,85.52,85.68,84.71,84.78,116985.0,82.3025,82.4565,81.523,81.5903,116985.0
2020-12-21 10:10:00,84.79,85.08,84.63,84.64,80913.0,81.6,81.879,81.446,81.4556,80913.0
2020-12-21 10:20:00,84.64,84.99,84.4,84.94,158776.0,81.4556,81.7924,81.2246,81.7443,158776.0
2020-12-21 10:30:00,84.88,84.98,84.58,84.81,55482.0,81.6866,81.7828,81.3979,81.6192,55482.0
2020-12-21 10:40:00,84.79,85.0,84.69,84.95,70423.0,81.6,81.8021,81.5037,81.7539,70423.0
2020-12-21 10:50:00,84.97,85.17,84.81,85.01,80827.0,81.7732,81.9657,81.6192,81.8117,80827.0
2020-12-21 11:00:00,85.0,85.1,84.9,84.99,42542.0,81.8021,81.8983,81.7058,81.7924,42542.0
2020-12-21 11:10:00,84.99,85.48,84.96,85.42,120793.0,81.7924,82.264,81.7636,82.2063,120793.0
2020-12-21 11:20:00,85.4,85.51,85.3,85.43,50176.0,82.187,82.2929,82.0908,82.2159,50176.0
2020-12-21 11:30:00,85.44,85.71,85.4,85.67,55470.0,82.2255,82.4853,82.187,82.4468,55470.0
2020-12-21 11:40:00,85.67,85.85,85.67,85.83,38957.0,82.4468,82.6201,82.4468,82.6008,38957.0
2020-12-21 11:50:00,85.84,85.84,85.64,85.69,46200.0,82.6105,82.6105,82.418,82.4661,46200.0
2020-12-21 12:00:00,85.71,85.82,85.68,85.71,50107.0,82.4853,82.5912,82.4565,82.4853,50107.0
2020-12-21 12:10:00,85.69,85.82,85.54,85.54,35240.0,82.4661,82.5912,82.3217,82.3217,35240.0
2020-12-21 12:20:00,85.55,85.88,85.54,85.84,35422.0,82.3314,82.6489,82.3217,82.6105,35422.0
2020-12-21 12:30:00,85.84,85.91,85.79,85.87,43578.0,82.6105,82.6778,82.5623,82.6393,43578.0
2020-12-21 12:40:00,85.86,85.93,85.81,85.85,36334.0,82.6297,82.6971,82.5816,82.6201,36334.0
2020-12-21 12:50:00,85.84,86.04,85.82,85.84,54287.0,82.6105,82.8029,82.5912,82.6105,54287.0
2020-12-21 13:00:00,85.83,86.1,85.76,86.02,80661.0,82.6008,82.8607,82.5335,82.7837,80661.0
2020-12-21 13:10:00,86.04,86.21,86.03,86.12,61850.0,82.8029,82.9665,82.7933,82.8799,61850.0
2020-12-21 13:20:00,86.12,86.21,86.06,86.13,35965.0,82.8799,82.9665,82.8222,82.8895,35965.0
2020-12-21 13:30:00,86.12,86.17,86.04,86.09,83522.0,82.8799,82.928,82.8029,82.851,83522.0
2020-12-21 13:40:00,86.07,86.22,86.07,86.18,110511.0,82.8318,82.9762,82.8318,82.9377,110511.0
2020-12-21 13:50:00,86.19,86.28,86.11,86.19,109611.0,82.9473,83.0339,82.8703,82.9473,109611.0
2020-12-21 14:00:00,86.2,86.22,86.04,86.09,54903.0,82.9569,82.9762,82.8029,82.851,54903.0
2020-12-21 14:10:00,86.09,86.28,86.03,86.25,47496.0,82.851,83.0339,82.7933,83.005,47496.0
2020-12-21 14:20:00,86.24,86.35,86.18,86.3,41737.0,82.9954,83.1013,82.9377,83.0531,41737.0
2020-12-21 14:30:00,86.28,86.44,86.27,86.33,59252.0,83.0339,83.1879,83.0243,83.082,59252.0
2020-12-21 14:40:00,86.31,86.35,86.22,86.25,37732.0,83.0628,83.1013,82.9762,83.005,37732.0
2020-12-21 14:50:00,86.25,86.35,86.22,86.28,25106.0,83.005,83.1013,82.9762,83.0339,25106.0
2020-12-21 15:00:00,86.29,86.33,86.09,86.11,66298.0,83.0435,83.082,82.851,82.8703,66298.0
2020-12-21 15:10:00,86.07,86.24,86.04,86.18,40324.0,82.8318,82.9954,82.8029,82.9377,40324.0
2020-12-21 15:20:00,86.17,86.17,86.04,86.07,35733.0,82.928,82.928,82.8029,82.8318,35733.0
2020-12-21 15:30:00,86.06,86.06,85.81,86.05,79007.0,82.8222,82.8222,82.5816,82.8126,79007.0
2020-12-21 15:40:00,86.06,86.15,86.04,86.1,54248.0,82.8222,82.9088,82.8029,82.8607,54248.0
2020-12-21 15:50:00,86.1,86.53,85.92,86.42,246542.0,82.8607,83.2745,82.6874,83.1686,246542.0
2020-12-22 09:30:00,86.58,86.61,86.14,86.32,168860.0,83.3226,83.3515,82.8992,83.0724,168860.0
2020-12-22 09:40:00,86.4,86.55,86.14,86.29,123264.0,83.1494,83.2937,82.8992,83.0435,123264.0
2020-12-22 09:50:00,86.29,86.36,86.11,86.23,58270.0,83.0435,83.1109,82.8703,82.9858,58270.0
2020-12-22 10:00:00,86.19,86.33,86.05,86.27,66183.0,82.9473,83.082,82.8126,83.0243,66183.0
2020-12-22 10:10:00,86.24,86.36,85.94,86.17,86595.0,82.9954,83.1109,82.7067,82.928,86595.0
2020-12-22 10:20:00,86.15,86.37,86.1,86.25,66020.0,82.9088,83.1205,82.8607,83.005,66020.0
2020-12-22 10:30:00,86.22,86.31,86.14,86.3,35875.0,82.9762,83.0628,82.8992,83.0531,35875.0
2020-12-22 10:40:00,86.3,86.32,85.79,85.81,59257.0,83.0531,83.0724,82.5623,82.5816,59257.0
2020-12-22 10:50:00,85.76,86.0,85.74,85.99,44942.0,82.5335,82.7644,82.5142,82.7548,44942.0
2020-12-22 11:00:00,86.0,86.17,85.85,86.15,102460.0,82.7644,82.928,82.6201,82.9088,102460.0
2020-12-22 11:10:00,86.16,86.24,86.0,86.21,48805.0,82.9184,82.9954,82.7644,82.9665,48805.0
2020-12-22 11:20:00,86.22,86.24,86.09,86.11,77021.0,82.9762,82.9954,82.851,82.8703,77021.0
2020-12-22 11:30:00,86.11,86.12,85.55,85.75,133196.0,82.8703,82.8799,82.3314,82.5238,133196.0
2020-12-22 11:40:00,85.76,85.9,85.59,85.88,61756.0,82.5335,82.6682,82.3699,82.6489,61756.0
2020-12-22 11:50:00,85.87,86.03,85.8,86.03,63357.0,82.6393,82.7933,82.572,82.7933,63357.0
2020-12-22 12:00:00,86.04,86.04,85.85,85.87,28982.0,82.8029,82.8029,82.6201,82.6393,28982.0
2020-12-22 12:10:00,85.87,86.11,85.81,86.02,47949.0,82.6393,82.8703,82.5816,82.7837,47949.0
2020-12-22 12:20:00,86.0,86.13,85.95,85.99,49449.0,82.7644,82.8895,82.7163,82.7548,49449.0
2020-12-22 12:30:00,85.99,86.19,85.98,86.13,44999.0,82.7548,82.9473,82.7452,82.8895,44999.0
2020-12-22 12:40:00,86.14,86.29,86.07,86.24,35806.0,82.8992,83.0435,82.8318,82.9954,35806.0
2020-12-22 12:50:00,86.22,86.43,86.18,86.39,31630.0,82.9762,83.1783,82.9377,83.1398,31630.0
2020-12-22 13:00:00,86.39,86.42,86.21,86.22,62526.0,83.1398,83.1686,82.9665,82.9762,62526.0
2020-12-22 13:10:00,86.22,86.51,86.22,86.48,37693.0,82.9762,83.2552,82.9762,83.2264,37693.0
2020-12-22 13:20:00,86.48,86.52,86.41,86.42,50640.0,83.2264,83.2649,83.159,83.1686,50640.0
2020-12-22 13:30:00,86.42,86.48,86.31,86.45,82404.0,83.1686,83.2264,83.0628,83.1975,82404.0
2020-12-22 13:40:00,86.46,86.46,86.34,86.43,36028.0,83.2071,83.2071,83.0916,83.1783,36028.0
2020-12-22 13:50:00,86.44,86.5,86.26,86.29,36144.0,83.1879,83.2456,83.0147,83.0435,36144.0
2020-12-22 14:00:00,86.29,86.42,86.23,86.24,47144.0,83.0435,83.1686,82.9858,82.9954,47144.0
2020-12-22 14:10:00,86.26,86.33,86.24,86.3,36363.0,83.0147,83.082,82.9954,83.0531,36363.0
2020-12-22 14:20:00,86.3,86.32,86.19,86.21,27582.0,83.0531,83.0724,82.9473,82.9665,27582.0
2020-12-22 14:30:00,86.2,86.22,86.05,86.05,50549.0,82.9569,82.9762,82.8126,82.8126,50549.0
2020-12-22 14:40:00,86.04,86.07,85.94,86.06,91241.0,82.8029,82.8318,82.7067,82.8222,91241.0
2020-12-22 14:50:00,86.05,86.08,85.9,86.06,41879.0,82.8126,82.8414,82.6682,82.8222,41879.0
2020-12-22 15:00:00,86.06,86.1,85.88,85.89,47540.0,82.8222,82.8607,82.6489,82.6586,47540.0
2020-12-22 15:10:00,85.87,85.95,85.85,85.92,49108.0,82.6393,82.7163,82.6201,82.6874,49108.0
2020-12-22 15:20:00,85.92,85.96,85.63,85.72,41341.0,82.6874,82.7259,82.4084,82.495,41341.0
2020-12-22 15:30:00,85.72,85.81,85.67,85.7,65897.0,82.495,82.5816,82.4468,82.4757,65897.0
2020-12-22 15:40:00,85.71,85.74,85.59,85.59,85978.0,82.4853,82.5142,82.3699,82.3699,85978.0
2020-12-22 15:50:00,85.58,85.71,85.54,85.63,281033.0,82.3602,82.4853,82.3217,82.4084,281033.0
2020-12-23 09:30:00,86.22,86.5,85.31,85.4,181820.0,82.9762,83.2456,82.1004,82.187,181820.0
2020-12-23 09:40:00,85.45,85.5,84.93,85.32,93833.0,82.2351,82.2832,81.7347,82.11,93833.0
2020-12-23 09:50:00,85.31,85.42,85.05,85.23,71146.0,82.1004,82.2063,81.8502,82.0234,71146.0
2020-12-23 10:00:00,85.21,85.3,85.03,85.09,68806.0,82.0042,82.0908,81.8309,81.8887,68806.0
2020-12-23 10:10:00,85.09,85.12,84.83,84.89,46627.0,81.8887,81.9175,81.6385,81.6962,46627.0
2020-12-23 10:20:00,84.91,85.05,84.74,84.95,42142.0,81.7154,81.8502,81.5518,81.7539,42142.0
2020-12-23 10:30:00,84.94,85.25,84.91,85.09,39845.0,81.7443,82.0427,81.7154,81.8887,39845.0
2020-12-23 10:40:00,85.08,85.17,85.02,85.08,44173.0,81.879,81.9657,81.8213,81.879,44173.0
2020-12-23 10:50:00,85.09,85.17,84.96,85.17,69208.0,81.8887,81.9657,81.7636,81.9657,69208.0
2020-12-23 11:00:00,85.15,85.21,84.98,84.98,91808.0,81.9464,82.0042,81.7828,81.7828,91808.0
2020-12-23 11:10:00,84.98,85.0,84.87,84.94,81273.0,81.7828,81.8021,81.6769,81.7443,81273.0
2020-12-23 11:20:00,84.95,85.14,84.94,84.96,68015.0,81.7539,81.9368,81.7443,81.7636,68015.0
2020-12-23 11:30:00,84.97,85.19,84.96,85.13,31543.0,81.7732,81.9849,81.7636,81.9272,31543.0
2020-12-23 11:40:00,85.13,85.28,85.13,85.28,36008.0,81.9272,82.0715,81.9272,82.0715,36008.0
2020-12-23 11:50:00,85.27,85.43,85.25,85.43,34159.0,82.0619,82.2159,82.0427,82.2159,34159.0
2020-12-23 12:00:00,85.44,85.44,85.16,85.21,44845.0,82.2255,82.2255,81.956,82.0042,44845.0
2020-12-23 12:10:00,85.22,85.34,85.16,85.16,31321.0,82.0138,82.1293,81.956,81.956,31321.0
2020-12-23 12:20:00,85.16,85.22,85.09,85.13,34078.0,81.956,82.0138,81.8887,81.9272,34078.0
2020-12-23 12:30:00,85.14,85.28,85.06,85.17,42460.0,81.9368,82.0715,81.8598,81.9657,42460.0
2020-12-23 12:40:00,85.15,85.24,85.07,85.1,27835.0,81.9464,82.033,81.8694,81.8983,27835.0
2020-12-23 12:50:00,85.1,85.18,85.09,85.11,30070.0,81.8983,81.9753,81.8887,81.9079,30070.0
2020-12-23 13:00:00,85.09,85.22,85.03,85.2,59966.0,81.8887,82.0138,81.8309,81.9945,59966.0
2020-12-23 13:10:00,85.2,85.22,85.04,85.05,44275.0,81.9945,82.0138,81.8406,81.8502,44275.0
2020-12-23 13:20:00,85.06,85.24,85.06,85.15,56433.0,81.8598,82.033,81.8598,81.9464,56433.0
2020-12-23 13:30:00,85.17,85.3,85.13,85.3,38602.0,81.9657,82.0908,81.9272,82.0908,38602.0
2020-12-23 13:40:00,85.29,85.36,85.24,85.35,44962.0,82.0811,82.1485,82.033,82.1389,44962.0
2020-12-23 13:50:00,85.34,85.36,85.22,85.27,35893.0,82.1293,82.1485,82.0138,82.0619,35893.0
2020-12-23 14:00:00,85.27,85.29,85.12,85.15,34263.0,82.0619,82.0811,81.9175,81.9464,34263.0
2020-12-23 14:10:00,85.15,85.16,85.07,85.09,49359.0,81.9464,81.956,81.8694,81.8887,49359.0
2020-12-23 14:20:00,85.09,85.16,85.07,85.1,50375.0,81.8887,81.956,81.8694,81.8983,50375.0
2020-12-23 14:30:00,85.1,85.25,85.04,85.05,78356.0,81.8983,82.0427,81.8406,81.8502,78356.0
2020-12-23 14:40:00,85.04,85.07,84.97,85.02,43414.0,81.8406,81.8694,81.7732,81.8213,43414.0
2020-12-23 14:50:00,85.02,85.02,84.91,84.95,46793.0,81.8213,81.8213,81.7154,81.7539,46793.0
2020-12-23 15:00:00,84.96,85.02,84.89,84.9,43550.0,81.7636,81.8213,81.6962,81.7058,43550.0
2020-12-23 15:10:00,84.91,84.98,84.85,84.86,58306.0,81.7154,81.7828,81.6577,81.6673,58306.0
2020-12-23 15:20:00,84.87,84.9,84.8,84.83,75940.0,81.6769,81.7058,81.6096,81.6385,75940.0
2020-12-23 15:30:00,84.83,84.9,84.71,84.71,116301.0,81.6385,81.7058,81.523,81.523,116301.0
2020-12-23 15:40:00,84.7,84.75,84.47,84.49,210860.0,81.5133,81.5615,81.292,81.3112,210860.0
2020-12-23 15:50:00,84.49,84.49,83.96,84.03,587086.0,81.3112,81.3112,80.8012,80.8686,587086.0
2020-12-24 09:30:00,84.74,84.99,84.2,84.81,104140.0,81.5518,81.7924,81.0322,81.6192,104140.0
2020-12-24 09:40:00,84.87,85.1,84.65,84.67,48996.0,81.6769,81.8983,81.4652,81.4845,48996.0
2020-12-24 09:50:00,84.64,85.09,84.63,85.09,60717.0,81.4556,81.8887,81.446,81.8887,60717.0
2020-12-24 10:00:00,85.1,85.13,84.82,85.06,75708.0,81.8983,81.9272,81.6288,81.8598,75708.0
2020-12-24 10:10:00,85.09,85.11,84.86,85.04,54930.0,81.8887,81.9079,81.6673,81.8406,54930.0
2020-12-24 10:20:00,85.02,85.16,84.89,85.01,40304.0,81.8213,81.956,81.6962,81.8117,40304.0
2020-12-24 10:30:00,84.97,85.2,84.97,85.04,32115.0,81.7732,81.9945,81.7732,81.8406,32115.0
2020-12-24 10:40:00,85.04,85.09,84.93,84.99,29332.0,81.8406,81.8887,81.7347,81.7924,29332.0
2020-12-24 10:50:00,84.99,85.0,84.74,84.87,31604.0,81.7924,81.8021,81.5518,81.6769,31604.0
2020-12-24 11:00:00,84.83,84.98,84.79,84.79,20256.0,81.6385,81.7828,81.6,81.6,20256.0
2020-12-24 11:10:00,84.79,84.89,84.72,84.73,25061.0,81.6,81.6962,81.5326,81.5422,25061.0
2020-12-24 11:20:00,84.74,84.79,84.65,84.66,24183.0,81.5518,81.6,81.4652,81.4748,24183.0
2020-12-24 11:30:00,84.67,84.81,84.65,84.67,29049.0,81.4845,81.6192,81.4652,81.4845,29049.0
2020-12-24 11:40:00,84.68,84.82,84.67,84.8,19362.0,81.4941,81.6288,81.4845,81.6096,19362.0
2020-12-24 11:50:00,84.81,84.87,84.75,84.84,22439.0,81.6192,81.6769,81.5615,81.6481,22439.0
2020-12-24 12:00:00,84.83,84.83,84.72,84.83,17746.0,81.6385,81.6385,81.5326,81.6385,17746.0
2020-12-24 12:10:00,84.82,84.91,84.77,84.87,19348.0,81.6288,81.7154,81.5807,81.6769,19348.0
2020-12-24 12:20:00,84.86,85.07,84.81,85.06,33198.0,81.6673,81.8694,81.6192,81.8598,33198.0
2020-12-24 12:30:00,85.03,85.08,84.99,85.05,25621.0,81.8309,81.879,81.7924,81.8502,25621.0
2020-12-24 12:40:00,85.03,85.15,85.03,85.15,47894.0,81.8309,81.9464,81.8309,81.9464,47894.0
2020-12-24 12:50:00,85.15,85.39,85.08,85.33,134082.0,81.9464,82.1774,81.879,82.1196,134082.0
2020-12-28 09:30:00,86.21,86.74,85.92,86.03,195916.0,82.9665,83.4766,82.6874,82.7933,195916.0
2020-12-28 09:40:00,86.09,86.13,85.67,86.04,52914.0,82.851,82.8895,82.4468,82.8029,52914.0
2020-12-28 09:50:00,85.99,86.06,85.81,86.0,45601.0,82.7548,82.8222,82.5816,82.7644,45601.0
2020-12-28 10:00:00,86.0,86.04,85.38,85.54,84102.0,82.7644,82.8029,82.1678,82.3217,84102.0
2020-12-28 10:10:00,85.55,85.6,84.94,85.01,89788.0,82.3314,82.3795,81.7443,81.8117,89788.0
2020-12-28 10:20:00,85.01,85.25,84.87,84.92,87941.0,81.8117,82.0427,81.6769,81.7251,87941.0
2020-12-28 10:30:00,84.95,85.11,84.94,85.1,43420.0,81.7539,81.9079,81.7443,81.8983,43420.0
2020-12-28 10:40:00,85.1,85.13,84.73,84.73,46881.0,81.8983,81.9272,81.5422,81.5422,46881.0
2020-12-28 10:50:00,84.72,85.11,84.69,85.0,60988.0,81.5326,81.9079,81.5037,81.8021,60988.0
2020-12-28 11:00:00,85.0,85.14,84.88,85.14,65547.0,81.8021,81.9368,81.6866,81.9368,65547.0
2020-12-28 11:10:00,85.16,85.19,84.98,85.13,53939.0,81.956,81.9849,81.7828,81.9272,53939.0
2020-12-28 11:20:00,85.14,85.26,85.09,85.1,60050.0,81.9368,82.0523,81.8887,81.8983,60050.0
2020-12-28 11:30:00,85.11,85.16,84.99,85.06,29087.0,81.9079,81.956,81.7924,81.8598,29087.0
2020-12-28 11:40:00,85.05,85.08,84.8,84.81,49845.0,81.8502,81.879,81.6096,81.6192,49845.0
2020-12-28 11:50:00,84.81,84.87,84.64,84.75,67264.0,81.6192,81.6769,81.4556,81.5615,67264.0
2020-12-28 12:00:00,84.74,84.85,84.69,84.77,28914.0,81.5518,81.6577,81.5037,81.5807,28914.0
2020-12-28 12:10:00,84.72,84.88,84.7,84.85,31082.0,81.5326,81.6866,81.5133,81.6577,31082.0
2020-12-28 12:20:00,84.84,84.95,84.8,84.85,25345.0,81.6481,81.7539,81.6096,81.6577,25345.0
2020-12-28 12:30:00,84.83,85.11,84.81,85.06,49918.0,81.6385,81.9079,81.6192,81.8598,49918.0
2020-12-28 12:40:00,85.07,85.1,84.96,84.99,42372.0,81.8694,81.8983,81.7636,81.7924,42372.0
2020-12-28 12:50:00,85.0,85.02,84.78,84.8,25078.0,81.8021,81.8213,81.5903,81.6096,25078.0
2020-12-28 13:00:00,84.84,84.86,84.75,84.8,30719.0,81.6481,81.6673,81.5615,81.6096,30719.0
2020-12-28 13:10:00,84.78,84.86,84.74,84.78,16590.0,81.5903,81.6673,81.5518,81.5903,16590.0
2020-12-28 13:20:00,84.79,84.83,84.72,84.79,23290.0,81.6,81.6385,81.5326,81.6,23290.0
2020-12-28 13:30:00,84.81,84.91,84.76,84.86,26361.0,81.6192,81.7154,81.5711,81.6673,26361.0
2020-12-28 13:40:00,84.85,84.89,84.8,84.81,13868.0,81.6577,81.6962,81.6096,81.6192,13868.0
2020-12-28 13:50:00,84.82,84.9,84.78,84.8,20064.0,81.6288,81.7058,81.5903,81.6096,20064.0
2020-12-28 14:00:00,84.8,84.83,84.72,84.72,22142.0,81.6096,81.6385,81.5326,81.5326,22142.0
2020-12-28 14:10:00,84.73,84.77,84.66,84.72,18779.0,81.5422,81.5807,81.4748,81.5326,18779.0
2020-12-28 14:20:00,84.76,84.76,84.58,84.61,29783.0,81.5711,81.5711,81.3979,81.4267,29783.0
2020-12-28 14:30:00,84.62,84.67,84.56,84.65,25681.0,81.4364,81.4845,81.3786,81.4652,25681.0
2020-12-28 14:40:00,84.67,84.92,84.66,84.92,28041.0,81.4845,81.7251,81.4748,81.7251,28041.0
2020-12-28 14:50:00,84.92,85.02,84.89,85.0,41357.0,81.7251,81.8213,81.6962,81.8021,41357.0
2020-12-28 15:00:00,85.0,85.02,84.91,84.93,36494.0,81.8021,81.8213,81.7154,81.7347,36494.0
2020-12-28 15:10:00,84.93,85.0,84.87,84.98,35299.0,81.7347,81.8021,81.6769,81.7828,35299.0
2020-12-28 15:20:00,84.97,85.05,84.78,84.88,71458.0,81.7732,81.8502,81.5903,81.6866,71458.0
2020-12-28 15:30:00,84.87,84.96,84.68,84.73,55764.0,81.6769,81.7636,81.4941,81.5422,55764.0
2020-12-28 15:40:00,84.72,84.81,84.7,84.75,70856.0,81.5326,81.6192,81.5133,81.5615,70856.0
2020-12-28 15:50:00,84.76,84.9,84.69,84.88,208189.0,81.5711,81.7058,81.5037,81.6866,208189.0
2020-12-29 09:30:00,85.09,85.15,84.48,84.59,131866.0,81.8887,81.9464,81.3016,81.4075,131866.0
2020-12-29 09:40:00,84.59,84.77,84.36,84.64,67342.0,81.4075,81.5807,81.1861,81.4556,67342.0
2020-12-29 09:50:00,84.62,84.65,83.88,83.95,55238.0,81.4364,81.4652,80.7242,80.7916,55238.0
2020-12-29 10:00:00,83.99,84.36,83.99,84.15,57408.0,80.8301,81.1861,80.8301,80.984,57408.0
2020-12-29 10:10:00,84.17,84.17,83.69,83.85,62102.0,81.0033,81.0033,80.5413,80.6953,62102.0
2020-12-29 10:20:00,83.86,84.14,83.73,83.73,53467.0,80.7049,80.9744,80.5798,80.5798,53467.0
2020-12-29 10:30:00,83.77,84.1,83.61,84.05,86506.0,80.6183,80.9359,80.4644,80.8878,86506.0
2020-12-29 10:40:00,84.05,84.21,83.89,83.9,51061.0,80.8878,81.0418,80.7338,80.7434,51061.0
2020-12-29 10:50:00,83.9,84.22,83.83,84.08,52982.0,80.7434,81.0514,80.6761,80.9167,52982.0
2020-12-29 11:00:00,84.1,84.2,83.97,84.18,38384.0,80.9359,81.0322,80.8108,81.0129,38384.0
2020-12-29 11:10:00,84.18,84.23,83.93,83.97,29402.0,81.0129,81.061,80.7723,80.8108,29402.0
2020-12-29 11:20:00,83.95,84.12,83.92,84.07,28114.0,80.7916,80.9552,80.7627,80.907,28114.0
2020-12-29 11:30:00,84.08,84.16,84.05,84.09,32099.0,80.9167,80.9937,80.8878,80.9263,32099.0
2020-12-29 11:40:00,84.09,84.1,83.84,83.98,23804.0,80.9263,80.9359,80.6857,80.8204,23804.0
2020-12-29 11:50:00,83.99,84.03,83.72,83.89,26880.0,80.8301,80.8686,80.5702,80.7338,26880.0
2020-12-29 12:00:00,83.89,83.89,83.76,83.85,31868.0,80.7338,80.7338,80.6087,80.6953,31868.0
2020-12-29 12:10:00,83.84,83.84,83.58,83.6,38437.0,80.6857,80.6857,80.4355,80.4547,38437.0
2020-12-29 12:20:00,83.61,83.94,83.53,83.88,41456.0,80.4644,80.7819,80.3874,80.7242,41456.0
2020-12-29 12:30:00,83.9,84.09,83.72,83.93,64845.0,80.7434,80.9263,80.5702,80.7723,64845.0
2020-12-29 12:40:00,83.95,83.96,83.74,83.78,21655.0,80.7916,80.8012,80.5895,80.628,21655.0
2020-12-29 12:50:00,83.76,83.93,83.76,83.93,30972.0,80.6087,80.7723,80.6087,80.7723,30972.0
2020-12-29 13:00:00,83.93,84.04,83.88,83.95,68455.0,80.7723,80.8782,80.7242,80.7916,68455.0
2020-12-29 13:10:00,83.96,84.12,83.95,84.12,28881.0,80.8012,80.9552,80.7916,80.9552,28881.0
2020-12-29 13:20:00,84.15,84.24,84.08,84.16,42322.0,80.984,81.0706,80.9167,80.9937,42322.0
2020-12-29 13:30:00,84.16,84.23,84.08,84.1,29390.0,80.9937,81.061,80.9167,80.9359,29390.0
2020-12-29 13:40:00,84.11,84.23,84.08,84.23,21580.0,80.9455,81.061,80.9167,81.061,21580.0
2020-12-29 13:50:00,84.23,84.34,84.16,84.27,30892.0,81.061,81.1669,80.9937,81.0995,30892.0
2020-12-29 14:00:00,84.29,84.29,84.14,84.16,21046.0,81.1188,81.1188,80.9744,80.9937,21046.0
2020-12-29 14:10:00,84.16,84.16,84.04,84.09,21944.0,80.9937,80.9937,80.8782,80.9263,21944.0
2020-12-29 14:20:00,84.09,84.11,83.91,83.99,28141.0,80.9263,80.9455,80.7531,80.8301,28141.0
2020-12-29 14:30:00,83.99,84.02,83.87,84.02,27665.0,80.8301,80.8589,80.7146,80.8589,27665.0
2020-12-29 14:40:00,84.01,84.1,83.96,84.08,31110.0,80.8493,80.9359,80.8012,80.9167,31110.0
2020-12-29 14:50:00,84.08,84.16,84.06,84.1,26106.0,80.9167,80.9937,80.8974,80.9359,26106.0
2020-12-29 15:00:00,84.11,84.17,84.02,84.05,39734.0,80.9455,81.0033,80.8589,80.8878,39734.0
2020-12-29 15:10:00,84.06,84.24,84.06,84.21,40983.0,80.8974,81.0706,80.8974,81.0418,40983.0
2020-12-29 15:20:00,84.21,84.37,84.2,84.31,51498.0,81.0418,81.1958,81.0322,81.138,51498.0
2020-12-29 15:30:00,84.3,84.42,84.23,84.42,69669.0,81.1284,81.2439,81.061,81.2439,69669.0
2020-12-29 15:40:00,84.42,84.43,84.32,84.33,58656.0,81.2439,81.2535,81.1476,81.1573,58656.0
2020-12-29 15:50:00,84.34,84.34,84.12,84.26,216228.0,81.1669,81.1669,80.9552,81.0899,216228.0
2020-12-30 09:30:00,85.36,86.77,85.16,86.73,275540.0,82.1485,83.5055,81.956,83.467,275540.0
2020-12-30 09:40:00,86.73,87.24,86.58,86.78,349998.0,83.467,83.9578,83.3226,83.5151,349998.0
2020-12-30 09:50:00,86.79,86.95,86.59,86.91,197943.0,83.5247,83.6787,83.3322,83.6402,197943.0
2020-12-30 10:00:00,86.92,86.94,86.4,86.5,132990.0,83.6498,83.6691,83.1494,83.2456,132990.0
2020-12-30 10:10:00,86.49,86.79,86.46,86.79,133196.0,83.236,83.5247,83.2071,83.5247,133196.0
2020-12-30 10:20:00,86.79,87.46,86.76,87.33,199903.0,83.5247,84.1695,83.4958,84.0444,199903.0
2020-12-30 10:30:00,87.4,87.45,86.78,86.85,115611.0,84.1118,84.1599,83.5151,83.5825,115611.0
2020-12-30 10:40:00,86.86,87.04,86.79,86.8,97603.0,83.5921,83.7653,83.5247,83.5343,97603.0
2020-12-30 10:50:00,86.82,86.85,86.69,86.77,98784.0,83.5536,83.5825,83.4285,83.5055,98784.0
2020-12-30 11:00:00,86.76,86.84,86.65,86.76,97926.0,83.4958,83.5728,83.39,83.4958,97926.0
2020-12-30 11:10:00,86.76,87.01,86.7,86.77,115701.0,83.4958,83.7364,83.4381,83.5055,115701.0
2020-12-30 11:20:00,86.8,86.95,86.78,86.79,112968.0,83.5343,83.6787,83.5151,83.5247,112968.0
2020-12-30 11:30:00,86.81,86.98,86.78,86.9,124119.0,83.544,83.7076,83.5151,83.6306,124119.0
2020-12-30 11:40:00,86.91,86.91,86.6,86.7,80844.0,83.6402,83.6402,83.3419,83.4381,80844.0
2020-12-30 11:50:00,86.69,86.93,86.68,86.8,89584.0,83.4285,83.6594,83.4188,83.5343,89584.0
2020-12-30 12:00:00,86.81,86.85,86.6,86.65,42550.0,83.544,83.5825,83.3419,83.39,42550.0
2020-12-30 12:10:00,86.66,86.67,86.53,86.62,71250.0,83.3996,83.4092,83.2745,83.3611,71250.0
2020-12-30 12:20:00,86.62,86.66,86.52,86.61,78567.0,83.3611,83.3996,83.2649,83.3515,78567.0
2020-12-30 12:30:00,86.61,86.71,86.52,86.66,126668.0,83.3515,83.4477,83.2649,83.3996,126668.0
2020-12-30 12:40:00,86.67,86.91,86.61,86.83,230962.0,83.4092,83.6402,83.3515,83.5632,230962.0
2020-12-30 12:50:00,86.83,87.07,86.82,87.06,141378.0,83.5632,83.7942,83.5536,83.7846,141378.0
2020-12-30 13:00:00,87.07,87.24,87.06,87.19,89761.0,83.7942,83.9578,83.7846,83.9097,89761.0
2020-12-30 13:10:00,87.18,87.45,87.13,87.43,120698.0,83.9,84.1599,83.8519,84.1406,120698.0
2020-12-30 13:20:00,87.45,87.57,87.16,87.18,280027.0,84.1599,84.2754,83.8808,83.9,280027.0
2020-12-30 13:30:00,87.19,87.25,87.13,87.16,51557.0,83.9097,83.9674,83.8519,83.8808,51557.0
2020-12-30 13:40:00,87.18,87.31,87.12,87.12,108792.0,83.9,84.0251,83.8423,83.8423,108792.0
2020-12-30 13:50:00,87.12,87.13,86.94,86.95,48695.0,83.8423,83.8519,83.6691,83.6787,48695.0
2020-12-30 14:00:00,86.94,87.05,86.91,87.04,40480.0,83.6691,83.7749,83.6402,83.7653,40480.0
2020-12-30 14:10:00,87.04,87.09,86.96,86.99,32254.0,83.7653,83.8134,83.6883,83.7172,32254.0
2020-12-30 14:20:00,87.0,87.04,86.94,86.96,37294.0,83.7268,83.7653,83.6691,83.6883,37294.0
2020-12-30 14:30:00,86.96,87.1,86.92,87.0,46714.0,83.6883,83.823,83.6498,83.7268,46714.0
2020-12-30 14:40:00,86.99,87.08,86.96,87.04,41183.0,83.7172,83.8038,83.6883,83.7653,41183.0
2020-12-30 14:50:00,87.05,87.05,86.83,86.94,65561.0,83.7749,83.7749,83.5632,83.6691,65561.0
2020-12-30 15:00:00,86.94,86.98,86.85,86.92,47010.0,83.6691,83.7076,83.5825,83.6498,47010.0
2020-12-30 15:10:00,86.92,86.99,86.8,86.8,98881.0,83.6498,83.7172,83.5343,83.5343,98881.0
2020-12-30 15:20:00,86.82,86.97,86.78,86.91,61279.0,83.5536,83.6979,83.5151,83.6402,61279.0
2020-12-30 15:30:00,86.91,86.92,86.79,86.89,107511.0,83.6402,83.6498,83.5247,83.6209,107511.0
2020-12-30 15:40:00,86.89,86.96,86.75,86.96,108649.0,83.6209,83.6883,83.4862,83.6883,108649.0
2020-12-30 15:50:00,86.96,87.19,86.93,86.98,447234.0,83.6883,83.9097,83.6594,83.7076,447234.0
2020-12-31 09:30:00,86.99,87.06,85.42,85.5,649489.0,83.7172,83.7846,82.2063,82.2832,649489.0
2020-12-31 09:40:00,85.53,86.05,85.39,85.86,174700.0,82.3121,82.8126,82.1774,82.6297,174700.0
2020-12-31 09:50:00,85.83,85.9,85.41,85.53,122816.0,82.6008,82.6682,82.1966,82.3121,122816.0
2020-12-31 10:00:00,85.52,85.72,85.44,85.47,139740.0,82.3025,82.495,82.2255,82.2544,139740.0
2020-12-31 10:10:00,85.46,85.49,85.17,85.39,117573.0,82.2447,82.2736,81.9657,82.1774,117573.0
2020-12-31 10:20:00,85.37,85.66,85.33,85.65,167554.0,82.1581,82.4372,82.1196,82.4276,167554.0
2020-12-31 10:30:00,85.65,86.01,85.64,86.01,135034.0,82.4276,82.7741,82.418,82.7741,135034.0
2020-12-31 10:40:00,86.01,86.11,85.94,85.97,110402.0,82.7741,82.8703,82.7067,82.7356,110402.0
2020-12-31 10:50:00,85.96,86.3,85.87,86.15,75311.0,82.7259,83.0531,82.6393,82.9088,75311.0
2020-12-31 11:00:00,86.16,86.22,85.96,85.97,56269.0,82.9184,82.9762,82.7259,82.7356,56269.0
2020-12-31 11:10:00,85.97,86.13,85.88,86.0,39606.0,82.7356,82.8895,82.6489,82.7644,39606.0
2020-12-31 11:20:00,86.0,86.17,85.99,86.06,94131.0,82.7644,82.928,82.7548,82.8222,94131.0
2020-12-31 11:30:00,86.06,86.07,85.76,85.76,63753.0,82.8222,82.8318,82.5335,82.5335,63753.0
2020-12-31 11:40:00,85.75,85.81,85.58,85.6,65966.0,82.5238,82.5816,82.3602,82.3795,65966.0
2020-12-31 11:50:00,85.59,85.6,85.39,85.48,55746.0,82.3699,82.3795,82.1774,82.264,55746.0
2020-12-31 12:00:00,85.49,85.63,85.4,85.6,66999.0,82.2736,82.4084,82.187,82.3795,66999.0
2020-12-31 12:10:00,85.6,85.64,85.55,85.61,44564.0,82.3795,82.418,82.3314,82.3891,44564.0
2020-12-31 12:20:00,85.58,85.62,85.49,85.56,50393.0,82.3602,82.3987,82.2736,82.341,50393.0
2020-12-31 12:30:00,85.57,85.59,85.42,85.5,55255.0,82.3506,82.3699,82.2063,82.2832,55255.0
2020-12-31 12:40:00,85.5,85.75,85.46,85.62,47319.0,82.2832,82.5238,82.2447,82.3987,47319.0
2020-12-31 12:50:00,85.6,85.65,85.54,85.65,40552.0,82.3795,82.4276,82.3217,82.4276,40552.0
2020-12-31 13:00:00,85.66,85.67,85.45,85.52,50860.0,82.4372,82.4468,82.2351,82.3025,50860.0
2020-12-31 13:10:00,85.51,85.57,85.43,85.5,80132.0,82.2929,82.3506,82.2159,82.2832,80132.0
2020-12-31 13:20:00,85.5,85.51,85.35,85.49,39682.0,82.2832,82.2929,82.1389,82.2736,39682.0
2020-12-31 13:30:00,85.49,85.6,85.39,85.41,35665.0,82.2736,82.3795,82.1774,82.1966,35665.0
2020-12-31 13:40:00,85.41,85.63,85.38,85.62,47088.0,82.1966,82.4084,82.1678,82.3987,47088.0
2020-12-31 13:50:00,85.63,85.63,85.49,85.56,63207.0,82.4084,82.4084,82.2736,82.341,63207.0
2020-12-31 14:00:00,85.56,85.67,85.52,85.62,53783.0,82.341,82.4468,82.3025,82.3987,53783.0
2020-12-31 14:10:00,85.61,85.83,85.58,85.82,51380.0,82.3891,82.6008,82.3602,82.5912,51380.0
2020-12-31 14:20:00,85.84,85.93,85.84,85.9,46903.0,82.6105,82.6971,82.6105,82.6682,46903.0
2020-12-31 14:30:00,85.9,86.02,85.9,86.01,51683.0,82.6682,82.7837,82.6682,82.7741,51683.0
2020-12-31 14:40:00,86.01,86.14,86.01,86.13,54473.0,82.7741,82.8992,82.7741,82.8895,54473.0
2020-12-31 14:50:00,86.15,86.17,86.05,86.07,55135.0,82.9088,82.928,82.8126,82.8318,55135.0
2020-12-31 15:00:00,86.07,86.34,86.07,86.31,71747.0,82.8318,83.0916,82.8318,83.0628,71747.0
2020-12-31 15:10:00,86.31,86.48,86.31,86.34,74873.0,83.0628,83.2264,83.0628,83.0916,74873.0
2020-12-31 15:20:00,86.33,86.36,86.22,86.22,68228.0,83.082,83.1109,82.9762,82.9762,68228.0
2020-12-31 15:30:00,86.23,86.3,86.17,86.25,72047.0,82.9858,83.0531,82.928,83.005,72047.0
2020-12-31 15:40:00,86.25,86.35,86.21,86.29,91985.0,83.005,83.1013,82.9665,83.0435,91985.0
2020-12-31 15:50:00,86.3,86.4,86.15,86.26,441955.0,83.0531,83.1494,82.9088,83.0147,441955.0
2021-01-04 09:30:00,87.22,88.19,87.03,88.15,299967.0,83.9385,84.872,83.7557,84.8335,299967.0
2021-01-04 09:40:00,88.16,89.3,88.04,89.01,237284.0,84.8432,85.9403,84.7277,85.6612,237284.0
2021-01-04 09:50:00,89.04,89.09,88.48,88.61,267983.0,85.6901,85.7382,85.1511,85.2762,267983.0
2021-01-04 10:00:00,88.61,88.67,88.37,88.56,116819.0,85.2762,85.334,85.0453,85.2281,116819.0
2021-01-04 10:10:00,88.6,88.76,88.35,88.61,80313.0,85.2666,85.4206,85.026,85.2762,80313.0
2021-01-04 10:20:00,88.59,88.94,88.48,88.84,195317.0,85.257,85.5938,85.1511,85.4976,195317.0
2021-01-04 10:30:00,88.84,88.88,88.69,88.79,106856.0,85.4976,85.5361,85.3532,85.4495,106856.0
2021-01-04 10:40:00,88.77,89.15,88.57,88.66,205995.0,85.4302,85.7959,85.2377,85.3244,205995.0
2021-01-04 10:50:00,88.68,88.7,87.42,87.44,251537.0,85.3436,85.3629,84.131,84.1503,251537.0
2021-01-04 11:00:00,87.44,87.56,86.81,86.94,219102.0,84.1503,84.2657,83.544,83.6691,219102.0
2021-01-04 11:10:00,86.94,87.58,86.83,87.42,121976.0,83.6691,84.285,83.5632,84.131,121976.0
2021-01-04 11:20:00,87.42,87.42,87.15,87.37,105160.0,84.131,84.131,83.8712,84.0829,105160.0
2021-01-04 11:30:00,87.37,87.54,87.2,87.45,176842.0,84.0829,84.2465,83.9193,84.1599,176842.0
2021-01-04 11:40:00,87.44,87.52,87.31,87.36,77090.0,84.1503,84.2272,84.0251,84.0733,77090.0
2021-01-04 11:50:00,87.35,87.4,86.89,86.99,173145.0,84.0636,84.1118,83.6209,83.7172,173145.0
2021-01-04 12:00:00,86.99,87.08,86.52,86.6,168430.0,83.7172,83.8038,83.2649,83.3419,168430.0
2021-01-04 12:10:00,86.61,86.78,86.27,86.7,121147.0,83.3515,83.5151,83.0243,83.4381,121147.0
2021-01-04 12:20:00,86.69,86.89,86.56,86.89,98862.0,83.4285,83.6209,83.3034,83.6209,98862.0
2021-01-04 12:30:00,86.9,87.14,86.8,87.07,87501.0,83.6306,83.8615,83.5343,83.7942,87501.0
2021-01-04 12:40:00,87.07,87.07,86.77,86.84,74203.0,83.7942,83.7942,83.5055,83.5728,74203.0
2021-01-04 12:50:00,86.84,87.35,86.78,87.29,91919.0,83.5728,84.0636,83.5151,84.0059,91919.0
2021-01-04 13:00:00,87.29,87.38,87.06,87.08,70070.0,84.0059,84.0925,83.7846,83.8038,70070.0
2021-01-04 13:10:00,87.08,87.43,87.04,87.14,81630.0,83.8038,84.1406,83.7653,83.8615,81630.0
2021-01-04 13:20:00,87.15,87.52,87.09,87.51,85545.0,83.8712,84.2272,83.8134,84.2176,85545.0
2021-01-04 13:30:00,87.51,87.52,87.32,87.49,84055.0,84.2176,84.2272,84.0348,84.1984,84055.0
2021-01-04 13:40:00,87.5,87.55,87.33,87.5,55533.0,84.208,84.2561,84.0444,84.208,55533.0
2021-01-04 13:50:00,87.51,87.61,87.47,87.56,58356.0,84.2176,84.3139,84.1791,84.2657,58356.0
2021-01-04 14:00:00,87.54,87.58,86.84,86.9,112302.0,84.2465,84.285,83.5728,83.6306,112302.0
2021-01-04 14:10:00,86.88,87.06,86.76,86.91,50263.0,83.6113,83.7846,83.4958,83.6402,50263.0
2021-01-04 14:20:00,86.92,86.93,86.64,86.72,53784.0,83.6498,83.6594,83.3804,83.4573,53784.0
2021-01-04 14:30:00,86.7,86.71,86.47,86.55,49273.0,83.4381,83.4477,83.2168,83.2937,49273.0
2021-01-04 14:40:00,86.56,86.58,86.27,86.28,55316.0,83.3034,83.3226,83.0243,83.0339,55316.0
2021-01-04 14:50:00,86.29,86.62,86.15,86.59,75707.0,83.0435,83.3611,82.9088,83.3322,75707.0
2021-01-04 15:00:00,86.57,86.64,86.39,86.61,88721.0,83.313,83.3804,83.1398,83.3515,88721.0
2021-01-04 15:10:00,86.62,86.78,86.53,86.54,95374.0,83.3611,83.5151,83.2745,83.2841,95374.0
2021-01-04 15:20:00,86.51,86.6,86.36,86.58,60839.0,83.2552,83.3419,83.1109,83.3226,60839.0
2021-01-04 15:30:00,86.59,86.81,86.48,86.75,122874.0,83.3322,83.544,83.2264,83.4862,122874.0
2021-01-04 15:40:00,86.76,86.94,86.73,86.92,116242.0,83.4958,83.6691,83.467,83.6498,116242.0
2021-01-04 15:50:00,86.92,86.96,86.68,86.87,431460.0,83.6498,83.6883,83.4188,83.6017,431460.0
2021-01-05 09:30:00,86.23,88.18,86.23,88.15,303646.0,82.9858,84.8624,82.9858,84.8335,303646.0
2021-01-05 09:40:00,88.2,88.75,88.13,88.26,165660.0,84.8817,85.411,84.8143,84.9394,165660.0
2021-01-05 09:50:00,88.35,88.39,88.03,88.31,113257.0,85.026,85.0645,84.7181,84.9875,113257.0
2021-01-05 10:00:00,88.31,88.77,88.13,88.44,90827.0,84.9875,85.4302,84.8143,85.1126,90827.0
2021-01-05 10:10:00,88.43,88.73,88.35,88.36,111869.0,85.103,85.3917,85.026,85.0356,111869.0
2021-01-05 10:20:00,88.37,88.45,88.06,88.42,95211.0,85.0453,85.1223,84.7469,85.0934,95211.0
2021-01-05 10:30:00,88.4,88.51,88.17,88.26,111688.0,85.0741,85.18,84.8528,84.9394,111688.0
2021-01-05 10:40:00,88.27,88.34,87.91,88.03,80815.0,84.949,85.0164,84.6026,84.7181,80815.0
2021-01-05 10:50:00,88.05,88.27,87.75,87.77,86326.0,84.7373,84.949,84.4486,84.4678,86326.0
2021-01-05 11:00:00,87.79,88.24,87.73,88.22,74969.0,84.4871,84.9202,84.4293,84.9009,74969.0
2021-01-05 11:10:00,88.22,88.76,88.22,88.65,211033.0,84.9009,85.4206,84.9009,85.3147,211033.0
2021-01-05 11:20:00,88.63,89.1,88.62,89.09,129673.0,85.2955,85.7478,85.2859,85.7382,129673.0
2021-01-05 11:30:00,89.09,89.1,88.44,88.53,60592.0,85.7382,85.7478,85.1126,85.1992,60592.0
2021-01-05 11:40:00,88.52,88.55,88.24,88.38,50554.0,85.1896,85.2185,84.9202,85.0549,50554.0
2021-01-05 11:50:00,88.37,88.4,88.24,88.3,46195.0,85.0453,85.0741,84.9202,84.9779,46195.0
2021-01-05 12:00:00,88.3,88.45,88.22,88.35,40777.0,84.9779,85.1223,84.9009,85.026,40777.0
2021-01-05 12:10:00,88.34,88.4,88.01,88.11,50655.0,85.0164,85.0741,84.6988,84.795,50655.0
2021-01-05 12:20:00,88.16,88.24,88.1,88.15,54733.0,84.8432,84.9202,84.7854,84.8335,54733.0
2021-01-05 12:30:00,88.16,88.24,88.07,88.22,42681.0,84.8432,84.9202,84.7566,84.9009,42681.0
2021-01-05 12:40:00,88.21,88.22,88.03,88.13,70143.0,84.8913,84.9009,84.7181,84.8143,70143.0
2021-01-05 12:50:00,88.13,88.45,88.09,88.44,57069.0,84.8143,85.1223,84.7758,85.1126,57069.0
2021-01-05 13:00:00,88.45,88.7,88.41,88.67,82667.0,85.1223,85.3629,85.0838,85.334,82667.0
2021-01-05 13:10:00,88.66,88.8,88.57,88.77,55624.0,85.3244,85.4591,85.2377,85.4302,55624.0
2021-01-05 13:20:00,88.78,88.85,88.76,88.84,88422.0,85.4398,85.5072,85.4206,85.4976,88422.0
2021-01-05 13:30:00,88.85,89.02,88.84,89.01,119002.0,85.5072,85.6708,85.4976,85.6612,119002.0
2021-01-05 13:40:00,89.02,89.15,88.94,89.02,120373.0,85.6708,85.7959,85.5938,85.6708,120373.0
2021-01-05 13:50:00,89.01,89.1,88.92,89.09,137509.0,85.6612,85.7478,85.5746,85.7382,137509.0
2021-01-05 14:00:00,89.1,89.35,89.06,89.3,94186.0,85.7478,85.9884,85.7093,85.9403,94186.0
2021-01-05 14:10:00,89.3,89.46,89.28,89.29,77787.0,85.9403,86.0943,85.921,85.9307,77787.0
2021-01-05 14:20:00,89.3,89.45,89.27,89.43,103823.0,85.9403,86.0846,85.9114,86.0654,103823.0
2021-01-05 14:30:00,89.44,89.52,89.2,89.5,168413.0,86.075,86.152,85.844,86.1328,168413.0
2021-01-05 14:40:00,89.5,89.53,89.31,89.34,101271.0,86.1328,86.1616,85.9499,85.9788,101271.0
2021-01-05 14:50:00,89.34,89.4,89.02,89.12,99756.0,85.9788,86.0365,85.6708,85.7671,99756.0
2021-01-05 15:00:00,89.13,89.19,88.96,89.1,72506.0,85.7767,85.8344,85.6131,85.7478,72506.0
2021-01-05 15:10:00,89.09,89.18,89.04,89.13,73531.0,85.7382,85.8248,85.6901,85.7767,73531.0
2021-01-05 15:20:00,89.13,89.15,88.8,88.83,111664.0,85.7767,85.7959,85.4591,85.488,111664.0
2021-01-05 15:30:00,88.83,89.0,88.82,88.98,176600.0,85.488,85.6516,85.4783,85.6323,176600.0
2021-01-05 15:40:00,88.99,89.29,88.98,89.29,189637.0,85.6419,85.9307,85.6323,85.9307,189637.0
2021-01-05 15:50:00,89.3,89.62,89.23,89.61,718116.0,85.9403,86.2482,85.8729,86.2386,718116.0
2021-01-06 09:30:00,88.14,90.21,88.14,90.16,423226.0,84.8239,86.816,84.8239,86.7679,423226.0
2021-01-06 09:40:00,90.16,90.45,89.73,90.21,303891.0,86.7679,87.047,86.3541,86.816,303891.0
2021-01-06 09:50:00,90.19,90.3,89.78,89.92,185782.0,86.7968,86.9027,86.4022,86.537,185782.0
2021-01-06 10:00:00,89.93,90.2,89.53,90.18,265809.0,86.5466,86.8064,86.1616,86.7872,265809.0
2021-01-06 10:10:00,90.2,90.58,89.95,90.58,162290.0,86.8064,87.1721,86.5658,87.1721,162290.0
2021-01-06 10:20:00,90.54,91.13,90.54,91.03,219570.0,87.1336,87.7014,87.1336,87.6052,219570.0
2021-01-06 10:30:00,91.03,91.64,91.0,91.55,296222.0,87.6052,88.1922,87.5763,88.1056,296222.0
2021-01-06 10:40:00,91.58,91.85,91.48,91.85,148271.0,88.1345,88.3943,88.0383,88.3943,148271.0
2021-01-06 10:50:00,91.84,91.84,91.18,91.39,206839.0,88.3847,88.3847,87.7495,87.9516,206839.0
2021-01-06 11:00:00,91.41,91.43,90.98,91.1,66058.0,87.9709,87.9901,87.5571,87.6726,66058.0
2021-01-06 11:10:00,91.11,91.27,90.89,91.23,75625.0,87.6822,87.8362,87.4705,87.7977,75625.0
2021-01-06 11:20:00,91.23,91.44,91.17,91.23,100745.0,87.7977,87.9998,87.7399,87.7977,100745.0
2021-01-06 11:30:00,91.23,91.33,90.89,90.98,120126.0,87.7977,87.8939,87.4705,87.5571,120126.0
2021-01-06 11:40:00,90.98,91.18,90.81,91.12,70765.0,87.5571,87.7495,87.3935,87.6918,70765.0
2021-01-06 11:50:00,91.12,91.32,90.98,91.31,59675.0,87.6918,87.8843,87.5571,87.8747,59675.0
2021-01-06 12:00:00,91.35,91.74,91.25,91.54,113089.0,87.9132,88.2885,87.8169,88.096,113089.0
2021-01-06 12:10:00,91.54,91.54,91.3,91.42,72776.0,88.096,88.096,87.865,87.9805,72776.0
2021-01-06 12:20:00,91.42,91.6,91.42,91.58,110877.0,87.9805,88.1537,87.9805,88.1345,110877.0
2021-01-06 12:30:00,91.58,91.73,91.25,91.26,55940.0,88.1345,88.2789,87.8169,87.8265,55940.0
2021-01-06 12:40:00,91.28,91.57,91.27,91.54,81826.0,87.8458,88.1249,87.8362,88.096,81826.0
2021-01-06 12:50:00,91.54,91.56,91.38,91.43,120486.0,88.096,88.1153,87.942,87.9901,120486.0
2021-01-06 13:00:00,91.45,91.47,91.1,91.26,69244.0,88.0094,88.0286,87.6726,87.8265,69244.0
2021-01-06 13:10:00,91.26,91.41,91.08,91.09,140931.0,87.8265,87.9709,87.6533,87.6629,140931.0
2021-01-06 13:20:00,91.09,91.14,90.75,90.75,88216.0,87.6629,87.7111,87.3357,87.3357,88216.0
2021-01-06 13:30:00,90.77,90.95,90.71,90.94,72241.0,87.355,87.5282,87.2972,87.5186,72241.0
2021-01-06 13:40:00,90.94,91.9,90.93,91.51,198886.0,87.5186,88.4425,87.509,88.0671,198886.0
2021-01-06 13:50:00,91.44,91.74,91.44,91.63,70500.0,87.9998,88.2885,87.9998,88.1826,70500.0
2021-01-06 14:00:00,91.65,91.87,91.65,91.81,76916.0,88.2019,88.4136,88.2019,88.3558,76916.0
2021-01-06 14:10:00,91.81,91.84,91.24,91.32,92567.0,88.3558,88.3847,87.8073,87.8843,92567.0
2021-01-06 14:20:00,91.31,91.61,91.21,91.25,152750.0,87.8747,88.1634,87.7784,87.8169,152750.0
2021-01-06 14:30:00,91.24,91.68,91.18,91.33,148175.0,87.8073,88.2307,87.7495,87.8939,148175.0
2021-01-06 14:40:00,91.31,91.6,90.94,90.96,113961.0,87.8747,88.1537,87.5186,87.5378,113961.0
2021-01-06 14:50:00,90.99,91.53,90.84,91.3,138679.0,87.5667,88.0864,87.4223,87.865,138679.0
2021-01-06 15:00:00,91.28,91.32,90.99,91.28,74637.0,87.8458,87.8843,87.5667,87.8458,74637.0
2021-01-06 15:10:00,91.29,91.54,91.03,91.26,105438.0,87.8554,88.096,87.6052,87.8265,105438.0
2021-01-06 15:20:00,91.26,91.36,90.8,91.2,184865.0,87.8265,87.9228,87.3838,87.7688,184865.0
2021-01-06 15:30:00,91.17,91.34,90.52,90.53,317917.0,87.7399,87.9035,87.1144,87.124,317917.0
2021-01-06 15:40:00,90.54,91.06,90.48,91.04,371479.0,87.1336,87.6341,87.0759,87.6148,371479.0
2021-01-06 15:50:00,91.03,91.03,90.65,90.83,694567.0,87.6052,87.6052,87.2395,87.4127,694567.0
2021-01-07 09:30:00,92.1,93.72,91.99,93.18,574700.0,88.6349,90.194,88.5291,89.6743,574700.0
2021-01-07 09:40:00,93.21,93.5,92.84,93.29,219535.0,89.7032,89.9823,89.3471,89.7802,219535.0
2021-01-07 09:50:00,93.27,93.83,93.18,93.73,179403.0,89.7609,90.2998,89.6743,90.2036,179403.0
2021-01-07 10:00:00,93.76,94.32,93.68,94.03,219043.0,90.2325,90.7714,90.1555,90.4923,219043.0
2021-01-07 10:10:00,94.03,94.05,93.56,93.88,167448.0,90.4923,90.5116,90.04,90.348,167448.0
2021-01-07 10:20:00,93.87,94.19,93.78,93.88,106915.0,90.3383,90.6463,90.2517,90.348,106915.0
2021-01-07 10:30:00,93.91,94.2,93.85,94.13,80295.0,90.3768,90.6559,90.3191,90.5886,80295.0
2021-01-07 10:40:00,94.1,94.5,93.94,94.46,128799.0,90.5597,90.9446,90.4057,90.9061,128799.0
2021-01-07 10:50:00,94.46,94.52,94.17,94.52,112949.0,90.9061,90.9639,90.6271,90.9639,112949.0
2021-01-07 11:00:00,94.53,94.99,94.47,94.84,128276.0,90.9735,91.4162,90.9158,91.2718,128276.0
2021-01-07 11:10:00,94.85,94.89,94.26,94.31,123789.0,91.2815,91.32,90.7137,90.7618,123789.0
2021-01-07 11:20:00,94.31,94.7,94.26,94.48,204056.0,90.7618,91.1371,90.7137,90.9254,204056.0
2021-01-07 11:30:00,94.46,94.58,94.16,94.42,155787.0,90.9061,91.0216,90.6174,90.8676,155787.0
2021-01-07 11:40:00,94.43,94.51,94.35,94.39,74021.0,90.8773,90.9543,90.8003,90.8388,74021.0
2021-01-07 11:50:00,94.39,94.39,94.12,94.2,88616.0,90.8388,90.8388,90.5789,90.6559,88616.0
2021-01-07 12:00:00,94.21,94.32,94.03,94.11,159452.0,90.6655,90.7714,90.4923,90.5693,159452.0
2021-01-07 12:10:00,94.12,94.19,93.86,93.87,93524.0,90.5789,90.6463,90.3287,90.3383,93524.0
2021-01-07 12:20:00,93.87,93.95,93.78,93.84,62269.0,90.3383,90.4153,90.2517,90.3095,62269.0
2021-01-07 12:30:00,93.84,93.99,93.75,93.9,69070.0,90.3095,90.4538,90.2229,90.3672,69070.0
2021-01-07 12:40:00,93.91,93.92,93.69,93.7,64372.0,90.3768,90.3865,90.1651,90.1747,64372.0
2021-01-07 12:50:00,93.7,94.05,93.63,93.82,85401.0,90.1747,90.5116,90.1074,90.2902,85401.0
2021-01-07 13:00:00,93.82,93.9,93.75,93.82,69376.0,90.2902,90.3672,90.2229,90.2902,69376.0
2021-01-07 13:10:00,93.81,94.67,93.81,94.67,210922.0,90.2806,91.1082,90.2806,91.1082,210922.0
2021-01-07 13:20:00,94.65,94.71,94.36,94.45,177998.0,91.089,91.1467,90.8099,90.8965,177998.0
2021-01-07 13:30:00,94.44,94.88,94.44,94.88,184803.0,90.8869,91.3103,90.8869,91.3103,184803.0
2021-01-07 13:40:00,94.87,94.96,94.63,94.74,161127.0,91.3007,91.3873,91.0697,91.1756,161127.0
2021-01-07 13:50:00,94.74,94.77,94.34,94.46,115572.0,91.1756,91.2045,90.7907,90.9061,115572.0
2021-01-07 14:00:00,94.46,94.49,94.32,94.34,71372.0,90.9061,90.935,90.7714,90.7907,71372.0
2021-01-07 14:10:00,94.35,94.42,94.28,94.39,64817.0,90.8003,90.8676,90.7329,90.8388,64817.0
2021-01-07 14:20:00,94.38,94.45,94.23,94.26,37382.0,90.8292,90.8965,90.6848,90.7137,37382.0
2021-01-07 14:30:00,94.27,94.27,94.06,94.25,84767.0,90.7233,90.7233,90.5212,90.704,84767.0
2021-01-07 14:40:00,94.25,94.33,94.06,94.12,94192.0,90.704,90.781,90.5212,90.5789,94192.0
2021-01-07 14:50:00,94.11,94.18,93.98,94.09,76436.0,90.5693,90.6367,90.4442,90.5501,76436.0
2021-01-07 15:00:00,94.1,94.27,94.04,94.07,91846.0,90.5597,90.7233,90.5019,90.5308,91846.0
2021-01-07 15:10:00,94.07,94.11,93.96,94.02,111642.0,90.5308,90.5693,90.425,90.4827,111642.0
2021-01-07 15:20:00,94.02,94.17,93.99,93.99,157600.0,90.4827,90.6271,90.4538,90.4538,157600.0
2021-01-07 15:30:00,94.0,94.1,93.77,94.03,264557.0,90.4635,90.5597,90.2421,90.4923,264557.0
2021-01-07 15:40:00,94.02,94.53,94.0,94.51,213056.0,90.4827,90.9735,90.4635,90.9543,213056.0
2021-01-07 15:50:00,94.51,95.06,94.49,94.57,710455.0,90.9543,91.4836,90.935,91.012,710455.0
2021-01-08 09:30:00,96.29,96.88,95.49,96.62,576819.0,92.6673,93.2351,91.8974,92.9849,576819.0
2021-01-08 09:40:00,96.62,97.8,96.51,97.62,420691.0,92.9849,94.1205,92.879,93.9473,420691.0
2021-01-08 09:50:00,97.63,97.69,96.82,97.23,209539.0,93.9569,94.0146,93.1774,93.5719,209539.0
2021-01-08 10:00:00,97.28,97.43,96.97,97.43,140634.0,93.62,93.7644,93.3217,93.7644,140634.0
2021-01-08 10:10:00,97.46,97.53,97.17,97.49,158370.0,93.7933,93.8606,93.5142,93.8221,158370.0
2021-01-08 10:20:00,97.47,97.49,96.02,96.11,227211.0,93.8029,93.8221,92.4075,92.4941,227211.0
2021-01-08 10:30:00,96.11,96.6,96.04,96.6,137968.0,92.4941,92.9656,92.4267,92.9656,137968.0
2021-01-08 10:40:00,96.6,97.09,96.59,97.08,101667.0,92.9656,93.4372,92.956,93.4276,101667.0
2021-01-08 10:50:00,97.09,97.47,97.03,97.1,101894.0,93.4372,93.8029,93.3795,93.4468,101894.0
2021-01-08 11:00:00,97.16,97.3,96.99,97.1,138816.0,93.5046,93.6393,93.341,93.4468,138816.0
2021-01-08 11:10:00,97.12,97.22,96.64,96.66,101355.0,93.4661,93.5623,93.0041,93.0234,101355.0
2021-01-08 11:20:00,96.67,97.24,96.64,97.18,106621.0,93.033,93.5816,93.0041,93.5238,106621.0
2021-01-08 11:30:00,97.19,97.27,96.99,97.17,102883.0,93.5334,93.6104,93.341,93.5142,102883.0
2021-01-08 11:40:00,97.17,97.37,97.09,97.32,149521.0,93.5142,93.7067,93.4372,93.6585,149521.0
2021-01-08 11:50:00,97.29,97.3,96.94,97.19,123176.0,93.6297,93.6393,93.2928,93.5334,123176.0
2021-01-08 12:00:00,97.23,97.24,96.4,96.44,326689.0,93.5719,93.5816,92.7732,92.8117,326689.0
2021-01-08 12:10:00,96.43,96.71,96.27,96.29,119720.0,92.802,93.0715,92.648,92.6673,119720.0
2021-01-08 12:20:00,96.29,96.4,96.01,96.36,151681.0,92.6673,92.7732,92.3978,92.7347,151681.0
2021-01-08 12:30:00,96.36,96.71,96.23,96.3,129124.0,92.7347,93.0715,92.6096,92.6769,129124.0
2021-01-08 12:40:00,96.3,96.41,95.91,95.99,140729.0,92.6769,92.7828,92.3016,92.3786,140729.0
2021-01-08 12:50:00,96.0,96.15,95.94,96.08,78870.0,92.3882,92.5326,92.3305,92.4652,78870.0
2021-01-08 13:00:00,96.09,96.18,95.94,96.15,65975.0,92.4748,92.5614,92.3305,92.5326,65975.0
2021-01-08 13:10:00,96.17,96.24,95.49,95.52,124466.0,92.5518,92.6192,91.8974,91.9263,124466.0
2021-01-08 13:20:00,95.52,95.58,95.1,95.49,111256.0,91.9263,91.984,91.5221,91.8974,111256.0
2021-01-08 13:30:00,95.48,95.52,94.93,95.24,127395.0,91.8878,91.9263,91.3585,91.6568,127395.0
2021-01-08 13:40:00,95.16,95.28,94.87,95.26,104283.0,91.5798,91.6953,91.3007,91.676,104283.0
2021-01-08 13:50:00,95.26,95.5,95.16,95.19,100020.0,91.676,91.907,91.5798,91.6087,100020.0
2021-01-08 14:00:00,95.18,95.45,95.18,95.41,88809.0,91.5991,91.8589,91.5991,91.8204,88809.0
2021-01-08 14:10:00,95.42,95.63,95.01,95.26,120623.0,91.83,92.0321,91.4355,91.676,120623.0
2021-01-08 14:20:00,95.26,95.55,95.13,95.54,126634.0,91.676,91.9551,91.5509,91.9455,126634.0
2021-01-08 14:30:00,95.55,95.67,95.47,95.66,124658.0,91.9551,92.0706,91.8781,92.061,124658.0
2021-01-08 14:40:00,95.67,95.71,95.43,95.68,129417.0,92.0706,92.1091,91.8396,92.0802,129417.0
2021-01-08 14:50:00,95.67,95.96,95.66,95.74,99435.0,92.0706,92.3497,92.061,92.138,99435.0
2021-01-08 15:00:00,95.74,96.06,95.69,96.04,79003.0,92.138,92.4459,92.0899,92.4267,79003.0
2021-01-08 15:10:00,96.02,96.07,95.72,95.85,102004.0,92.4075,92.4556,92.1187,92.2438,102004.0
2021-01-08 15:20:00,95.84,95.9,95.55,95.67,99994.0,92.2342,92.292,91.9551,92.0706,99994.0
2021-01-08 15:30:00,95.66,95.68,95.48,95.64,131270.0,92.061,92.0802,91.8878,92.0417,131270.0
2021-01-08 15:40:00,95.63,95.69,95.44,95.54,165370.0,92.0321,92.0899,91.8493,91.9455,165370.0
2021-01-08 15:50:00,95.55,95.68,95.39,95.57,410010.0,91.9551,92.0802,91.8012,91.9744,410010.0
2021-01-11 09:30:00,94.62,95.6,94.18,95.34,358550.0,91.0601,92.0033,90.6367,91.753,358550.0
2021-01-11 09:40:00,95.29,96.11,95.0,95.41,255821.0,91.7049,92.4941,91.4258,91.8204,255821.0
2021-01-11 09:50:00,95.42,96.05,95.24,95.95,101615.0,91.83,92.4363,91.6568,92.3401,101615.0
2021-01-11 10:00:00,95.96,96.49,95.63,96.43,112112.0,92.3497,92.8598,92.0321,92.802,112112.0
2021-01-11 10:10:00,96.41,96.75,96.19,96.57,147732.0,92.7828,93.11,92.5711,92.9368,147732.0
2021-01-11 10:20:00,96.56,96.92,96.42,96.83,182088.0,92.9271,93.2736,92.7924,93.187,182088.0
2021-01-11 10:30:00,96.86,97.07,96.78,96.8,69221.0,93.2158,93.4179,93.1389,93.1581,69221.0
2021-01-11 10:40:00,96.79,96.98,96.56,96.69,149920.0,93.1485,93.3313,92.9271,93.0522,149920.0
2021-01-11 10:50:00,96.66,96.98,96.61,96.88,106939.0,93.0234,93.3313,92.9753,93.2351,106939.0
2021-01-11 11:00:00,96.87,96.88,96.64,96.67,229241.0,93.2255,93.2351,93.0041,93.033,229241.0
2021-01-11 11:10:00,96.67,96.81,96.21,96.76,264187.0,93.033,93.1677,92.5903,93.1196,264187.0
2021-01-11 11:20:00,96.74,97.35,96.7,97.19,204247.0,93.1004,93.6874,93.0619,93.5334,204247.0
2021-01-11 11:30:00,97.19,97.32,96.92,97.22,139169.0,93.5334,93.6585,93.2736,93.5623,139169.0
2021-01-11 11:40:00,97.22,97.25,97.0,97.05,103481.0,93.5623,93.5912,93.3506,93.3987,103481.0
2021-01-11 11:50:00,97.05,97.16,96.96,97.15,57557.0,93.3987,93.5046,93.3121,93.4949,57557.0
2021-01-11 12:00:00,97.16,97.28,97.07,97.12,30288.0,93.5046,93.62,93.4179,93.4661,30288.0
2021-01-11 12:10:00,97.12,97.13,96.93,97.04,45069.0,93.4661,93.4757,93.2832,93.3891,45069.0
2021-01-11 12:20:00,97.04,97.56,97.02,97.55,68538.0,93.3891,93.8895,93.3698,93.8799,68538.0
2021-01-11 12:30:00,97.56,97.75,97.54,97.7,80334.0,93.8895,94.0724,93.8703,94.0242,80334.0
2021-01-11 12:40:00,97.7,97.85,97.6,97.8,84241.0,94.0242,94.1686,93.928,94.1205,84241.0
2021-01-11 12:50:00,97.79,97.88,97.69,97.75,51271.0,94.1109,94.1975,94.0146,94.0724,51271.0
2021-01-11 13:00:00,97.76,98.05,97.76,98.04,110371.0,94.082,94.3611,94.082,94.3515,110371.0
2021-01-11 13:10:00,98.04,98.12,98.03,98.07,49454.0,94.3515,94.4284,94.3418,94.3803,49454.0
2021-01-11 13:20:00,98.05,98.06,97.63,97.7,165512.0,94.3611,94.3707,93.9569,94.0242,165512.0
2021-01-11 13:30:00,97.69,98.05,97.69,98.04,63191.0,94.0146,94.3611,94.0146,94.3515,63191.0
2021-01-11 13:40:00,98.03,98.05,97.87,97.99,104045.0,94.3418,94.3611,94.1879,94.3033,104045.0
2021-01-11 13:50:00,98.0,98.3,97.97,98.09,221053.0,94.313,94.6017,94.2841,94.3996,221053.0
2021-01-11 14:00:00,98.05,98.05,97.79,97.83,63960.0,94.3611,94.3611,94.1109,94.1494,63960.0
2021-01-11 14:10:00,97.84,98.0,97.65,97.65,71799.0,94.159,94.313,93.9761,93.9761,71799.0
2021-01-11 14:20:00,97.66,97.85,97.59,97.68,77207.0,93.9858,94.1686,93.9184,94.005,77207.0
2021-01-11 14:30:00,97.66,97.78,97.55,97.77,78912.0,93.9858,94.1012,93.8799,94.0916,78912.0
2021-01-11 14:40:00,97.77,97.87,97.67,97.7,176896.0,94.0916,94.1879,93.9954,94.0242,176896.0
2021-01-11 14:50:00,97.69,97.89,97.64,97.87,97076.0,94.0146,94.2071,93.9665,94.1879,97076.0
2021-01-11 15:00:00,97.89,97.92,97.73,97.82,98280.0,94.2071,94.236,94.0531,94.1397,98280.0
2021-01-11 15:10:00,97.81,97.92,97.61,97.67,172084.0,94.1301,94.236,93.9376,93.9954,172084.0
2021-01-11 15:20:00,97.67,97.68,97.4,97.47,120217.0,93.9954,94.005,93.7355,93.8029,120217.0
2021-01-11 15:30:00,97.47,97.6,97.37,97.5,184787.0,93.8029,93.928,93.7067,93.8318,184787.0
2021-01-11 15:40:00,97.51,97.95,97.5,97.91,160985.0,93.8414,94.2648,93.8318,94.2263,160985.0
2021-01-11 15:50:00,97.93,98.07,97.83,97.97,448311.0,94.2456,94.3803,94.1494,94.2841,448311.0
2021-01-12 09:30:00,98.43,99.46,98.43,99.35,341934.0,94.7268,95.718,94.7268,95.6122,341934.0
2021-01-12 09:40:00,99.3,99.33,98.2,98.65,202443.0,95.564,95.5929,94.5054,94.9385,202443.0
2021-01-12 09:50:00,98.66,99.54,98.47,99.31,246285.0,94.9481,95.795,94.7653,95.5737,246285.0
2021-01-12 10:00:00,99.33,100.08,99.22,99.81,321022.0,95.5929,96.3147,95.4871,96.0549,321022.0
2021-01-12 10:10:00,99.81,100.83,99.81,100.82,188791.0,96.0549,97.0365,96.0549,97.0269,188791.0
2021-01-12 10:20:00,100.81,100.87,100.11,100.21,162251.0,97.0172,97.075,96.3436,96.4398,162251.0
2021-01-12 10:30:00,100.23,100.32,99.96,100.03,154413.0,96.4591,96.5457,96.1992,96.2666,154413.0
2021-01-12 10:40:00,100.04,100.47,99.99,100.11,158776.0,96.2762,96.69,96.2281,96.3436,158776.0
2021-01-12 10:50:00,100.14,100.28,99.65,99.91,177993.0,96.3724,96.5072,95.9009,96.1511,177993.0
2021-01-12 11:00:00,99.9,100.24,99.86,100.0,92525.0,96.1415,96.4687,96.103,96.2377,92525.0
2021-01-12 11:10:00,100.01,100.21,99.92,100.07,112775.0,96.2473,96.4398,96.1607,96.3051,112775.0
2021-01-12 11:20:00,100.07,100.25,99.94,99.98,117464.0,96.3051,96.4783,96.18,96.2185,117464.0
2021-01-12 11:30:00,100.0,100.03,99.75,99.81,57230.0,96.2377,96.2666,95.9971,96.0549,57230.0
2021-01-12 11:40:00,99.78,99.96,99.67,99.7,44188.0,96.026,96.1992,95.9201,95.949,44188.0
2021-01-12 11:50:00,99.7,99.73,99.41,99.66,74142.0,95.949,95.9779,95.6699,95.9105,74142.0
2021-01-12 12:00:00,99.65,99.73,98.96,99.1,119372.0,95.9009,95.9779,95.2368,95.3716,119372.0
2021-01-12 12:10:00,99.12,99.13,98.83,99.03,99495.0,95.3908,95.4004,95.1117,95.3042,99495.0
2021-01-12 12:20:00,99.02,99.02,98.78,98.92,94272.0,95.2946,95.2946,95.0636,95.1983,94272.0
2021-01-12 12:30:00,98.91,99.41,98.86,99.31,89310.0,95.1887,95.6699,95.1406,95.5737,89310.0
2021-01-12 12:40:00,99.33,99.34,99.09,99.19,69035.0,95.5929,95.6025,95.362,95.4582,69035.0
2021-01-12 12:50:00,99.17,99.74,99.16,99.69,58633.0,95.4389,95.9875,95.4293,95.9394,58633.0
2021-01-12 13:00:00,99.66,99.76,99.56,99.7,56844.0,95.9105,96.0067,95.8143,95.949,56844.0
2021-01-12 13:10:00,99.71,99.81,99.61,99.69,82119.0,95.9586,96.0549,95.8624,95.9394,82119.0
2021-01-12 13:20:00,99.7,99.86,99.51,99.81,72367.0,95.949,96.103,95.7661,96.0549,72367.0
2021-01-12 13:30:00,99.8,100.18,99.75,100.11,91152.0,96.0452,96.4109,95.9971,96.3436,91152.0
2021-01-12 13:40:00,100.12,100.19,100.0,100.15,65710.0,96.3532,96.4206,96.2377,96.3821,65710.0
2021-01-12 13:50:00,100.15,100.15,99.83,99.85,64455.0,96.3821,96.3821,96.0741,96.0934,64455.0
2021-01-12 14:00:00,99.86,100.03,99.82,99.93,87156.0,96.103,96.2666,96.0645,96.1703,87156.0
2021-01-12 14:10:00,99.91,99.93,99.53,99.71,121155.0,96.1511,96.1703,95.7854,95.9586,121155.0
2021-01-12 14:20:00,99.7,99.85,99.61,99.62,57662.0,95.949,96.0934,95.8624,95.872,57662.0
2021-01-12 14:30:00,99.63,99.99,99.55,99.69,70375.0,95.8816,96.2281,95.8046,95.9394,70375.0
2021-01-12 14:40:00,99.67,99.72,99.36,99.54,66926.0,95.9201,95.9682,95.6218,95.795,66926.0
2021-01-12 14:50:00,99.53,99.69,99.39,99.61,56919.0,95.7854,95.9394,95.6507,95.8624,56919.0
2021-01-12 15:00:00,99.61,99.71,99.53,99.6,60835.0,95.8624,95.9586,95.7854,95.8528,60835.0
2021-01-12 15:10:00,99.61,99.7,99.56,99.68,60383.0,95.8624,95.949,95.8143,95.9298,60383.0
2021-01-12 15:20:00,99.69,99.84,99.43,99.43,83006.0,95.9394,96.0837,95.6892,95.6892,83006.0
2021-01-12 15:30:00,99.44,99.77,99.44,99.76,113916.0,95.6988,96.0164,95.6988,96.0067,113916.0
2021-01-12 15:40:00,99.75,100.11,99.73,100.09,140641.0,95.9971,96.3436,95.9779,96.3243,140641.0
2021-01-12 15:50:00,100.11,100.27,99.97,100.01,426355.0,96.3436,96.4976,96.2088,96.2473,426355.0
2021-01-13 09:30:00,100.1,100.5,98.64,98.96,371741.0,96.334,96.7189,94.9289,95.2368,371741.0
2021-01-13 09:40:00,98.95,99.54,98.76,99.4,117492.0,95.2272,95.795,95.0444,95.6603,117492.0
2021-01-13 09:50:00,99.39,99.61,99.21,99.53,116156.0,95.6507,95.8624,95.4774,95.7854,116156.0
2021-01-13 10:00:00,99.56,99.61,98.86,99.4,111926.0,95.8143,95.8624,95.1406,95.6603,111926.0
2021-01-13 10:10:00,99.4,99.66,99.29,99.65,67791.0,95.6603,95.9105,95.5544,95.9009,67791.0
2021-01-13 10:20:00,99.65,99.89,99.48,99.8,59008.0,95.9009,96.1319,95.7373,96.0452,59008.0
2021-01-13 10:30:00,99.77,99.95,99.6,99.92,93923.0,96.0164,96.1896,95.8528,96.1607,93923.0
2021-01-13 10:40:00,99.93,100.09,99.86,100.03,64541.0,96.1703,96.3243,96.103,96.2666,64541.0
2021-01-13 10:50:00,100.03,100.17,99.78,99.84,63932.0,96.2666,96.4013,96.026,96.0837,63932.0
2021-01-13 11:00:00,99.83,99.92,99.78,99.86,69828.0,96.0741,96.1607,96.026,96.103,69828.0
2021-01-13 11:10:00,99.85,99.89,99.42,99.48,91165.0,96.0934,96.1319,95.6795,95.7373,91165.0
2021-01-13 11:20:00,99.48,99.59,99.24,99.49,126470.0,95.7373,95.8431,95.5063,95.7469,126470.0
2021-01-13 11:30:00,99.5,99.55,99.17,99.43,53564.0,95.7565,95.8046,95.4389,95.6892,53564.0
2021-01-13 11:40:00,99.46,99.55,99.28,99.32,48219.0,95.718,95.8046,95.5448,95.5833,48219.0
2021-01-13 11:50:00,99.32,99.32,98.9,98.93,108442.0,95.5833,95.5833,95.1791,95.208,108442.0
2021-01-13 12:00:00,98.93,98.98,98.6,98.63,69272.0,95.208,95.2561,94.8904,94.9193,69272.0
2021-01-13 12:10:00,98.63,98.65,98.44,98.46,95251.0,94.9193,94.9385,94.7364,94.7557,95251.0
2021-01-13 12:20:00,98.48,98.65,98.39,98.64,60654.0,94.7749,94.9385,94.6883,94.9289,60654.0
2021-01-13 12:30:00,98.64,98.71,98.35,98.39,55214.0,94.9289,94.9962,94.6498,94.6883,55214.0
2021-01-13 12:40:00,98.39,98.74,98.39,98.58,48334.0,94.6883,95.0251,94.6883,94.8711,48334.0
2021-01-13 12:50:00,98.56,98.62,98.47,98.47,98579.0,94.8519,94.9096,94.7653,94.7653,98579.0
2021-01-13 13:00:00,98.48,98.61,98.43,98.48,57095.0,94.7749,94.9,94.7268,94.7749,57095.0
2021-01-13 13:10:00,98.47,98.79,98.42,98.76,52196.0,94.7653,95.0732,94.7172,95.0444,52196.0
2021-01-13 13:20:00,98.76,98.89,98.71,98.77,30719.0,95.0444,95.1695,94.9962,95.054,30719.0
2021-01-13 13:30:00,98.78,98.9,98.73,98.86,36943.0,95.0636,95.1791,95.0155,95.1406,36943.0
2021-01-13 13:40:00,98.86,98.86,98.46,98.51,78034.0,95.1406,95.1406,94.7557,94.8038,78034.0
2021-01-13 13:50:00,98.51,98.69,98.51,98.64,50764.0,94.8038,94.977,94.8038,94.9289,50764.0
2021-01-13 14:00:00,98.67,98.92,98.52,98.85,53286.0,94.9578,95.1983,94.8134,95.131,53286.0
2021-01-13 14:10:00,98.84,98.88,98.77,98.86,40415.0,95.1214,95.1599,95.054,95.1406,40415.0
2021-01-13 14:20:00,98.87,98.87,98.69,98.69,37635.0,95.1502,95.1502,94.977,94.977,37635.0
2021-01-13 14:30:00,98.69,98.77,98.65,98.72,40128.0,94.977,95.054,94.9385,95.0059,40128.0
2021-01-13 14:40:00,98.73,98.78,98.52,98.56,50462.0,95.0155,95.0636,94.8134,94.8519,50462.0
2021-01-13 14:50:00,98.56,98.61,98.43,98.58,52772.0,94.8519,94.9,94.7268,94.8711,52772.0
2021-01-13 15:00:00,98.59,98.59,98.28,98.33,57530.0,94.8808,94.8808,94.5824,94.6305,57530.0
2021-01-13 15:10:00,98.34,98.53,98.3,98.51,53304.0,94.6402,94.823,94.6017,94.8038,53304.0
2021-01-13 15:20:00,98.51,98.51,97.96,98.0,83332.0,94.8038,94.8038,94.2745,94.313,83332.0
2021-01-13 15:30:00,97.99,98.26,97.97,98.25,74704.0,94.3033,94.5632,94.2841,94.5536,74704.0
2021-01-13 15:40:00,98.26,98.43,98.23,98.43,103321.0,94.5632,94.7268,94.5343,94.7268,103321.0
2021-01-13 15:50:00,98.44,98.44,98.04,98.05,407437.0,94.7364,94.7364,94.3515,94.3611,407437.0
2021-01-14 09:30:00,102.83,104.87,102.7,104.6,1139288.0,98.9612,100.9245,98.8361,100.6646,1139288.0
2021-01-14 09:40:00,104.57,105.13,103.73,105.02,647315.0,100.6358,101.1747,99.8274,101.0688,647315.0
2021-01-14 09:50:00,105.0,105.29,104.59,105.16,294982.0,101.0496,101.3287,100.655,101.2036,294982.0
2021-01-14 10:00:00,105.18,105.89,105.11,105.51,356681.0,101.2228,101.9061,101.1555,101.5404,356681.0
2021-01-14 10:10:00,105.52,105.58,104.64,105.14,210013.0,101.55,101.6078,100.7031,101.1843,210013.0
2021-01-14 10:20:00,105.15,105.36,104.92,105.2,276449.0,101.194,101.3961,100.9726,101.2421,276449.0
2021-01-14 10:30:00,105.21,105.65,104.93,105.44,178966.0,101.2517,101.6751,100.9822,101.473,178966.0
2021-01-14 10:40:00,105.43,106.48,105.36,106.21,324189.0,101.4634,102.4739,101.3961,102.2141,324189.0
2021-01-14 10:50:00,106.2,106.59,105.26,105.66,586894.0,102.2045,102.5798,101.2998,101.6848,586894.0
2021-01-14 11:00:00,105.7,106.02,105.44,105.67,470506.0,101.7233,102.0312,101.473,101.6944,470506.0
2021-01-14 11:10:00,105.64,105.88,105.45,105.69,165970.0,101.6655,101.8965,101.4827,101.7136,165970.0
2021-01-14 11:20:00,105.7,105.9,105.59,105.88,107054.0,101.7233,101.9157,101.6174,101.8965,107054.0
2021-01-14 11:30:00,105.9,106.26,105.01,105.04,230888.0,101.9157,102.2622,101.0592,101.0881,230888.0
2021-01-14 11:40:00,105.06,105.54,105.04,105.23,181392.0,101.1073,101.5693,101.0881,101.2709,181392.0
2021-01-14 11:50:00,105.26,106.19,105.23,106.04,154293.0,101.2998,102.1948,101.2709,102.0505,154293.0
2021-01-14 12:00:00,106.01,106.25,105.92,105.97,111429.0,102.0216,102.2526,101.935,101.9831,111429.0
2021-01-14 12:10:00,105.97,106.41,105.91,106.3,92902.0,101.9831,102.4066,101.9254,102.3007,92902.0
2021-01-14 12:20:00,106.31,106.55,105.85,106.21,233690.0,102.3103,102.5413,101.8676,102.2141,233690.0
2021-01-14 12:30:00,106.21,106.31,106.07,106.25,105179.0,102.2141,102.3103,102.0793,102.2526,105179.0
2021-01-14 12:40:00,106.23,106.43,106.02,106.4,150889.0,102.2333,102.4258,102.0312,102.3969,150889.0
2021-01-14 12:50:00,106.4,106.49,106.15,106.42,145228.0,102.3969,102.4835,102.1563,102.4162,145228.0
2021-01-14 13:00:00,106.42,106.42,106.14,106.26,75118.0,102.4162,102.4162,102.1467,102.2622,75118.0
2021-01-14 13:10:00,106.25,106.26,105.84,105.87,92058.0,102.2526,102.2622,101.858,101.8869,92058.0
2021-01-14 13:20:00,105.87,105.97,105.72,105.76,92854.0,101.8869,101.9831,101.7425,101.781,92854.0
2021-01-14 13:30:00,105.74,105.92,105.69,105.77,61144.0,101.7618,101.935,101.7136,101.7906,61144.0
2021-01-14 13:40:00,105.76,105.76,105.4,105.66,120702.0,101.781,101.781,101.4345,101.6848,120702.0
2021-01-14 13:50:00,105.66,105.95,105.66,105.72,69421.0,101.6848,101.9639,101.6848,101.7425,69421.0
2021-01-14 14:00:00,105.72,106.32,105.72,106.29,122806.0,101.7425,102.3199,101.7425,102.2911,122806.0
2021-01-14 14:10:00,106.28,106.55,106.16,106.53,122295.0,102.2814,102.5413,102.166,102.522,122295.0
2021-01-14 14:20:00,106.54,106.6,105.53,105.93,190155.0,102.5317,102.5894,101.5597,101.9446,190155.0
2021-01-14 14:30:00,105.91,106.22,105.85,106.14,74088.0,101.9254,102.2237,101.8676,102.1467,74088.0
2021-01-14 14:40:00,106.14,106.4,106.12,106.22,81601.0,102.1467,102.3969,102.1275,102.2237,81601.0
2021-01-14 14:50:00,106.22,106.49,106.07,106.45,192286.0,102.2237,102.4835,102.0793,102.445,192286.0
2021-01-14 15:00:00,106.43,106.47,106.25,106.31,151525.0,102.4258,102.4643,102.2526,102.3103,151525.0
2021-01-14 15:10:00,106.32,106.35,105.72,105.73,116897.0,102.3199,102.3488,101.7425,101.7521,116897.0
2021-01-14 15:20:00,105.72,106.08,105.72,105.98,131743.0,101.7425,102.089,101.7425,101.9927,131743.0
2021-01-14 15:30:00,105.98,106.32,105.89,106.26,121254.0,101.9927,102.3199,101.9061,102.2622,121254.0
2021-01-14 15:40:00,106.25,106.35,106.02,106.04,223002.0,102.2526,102.3488,102.0312,102.0505,223002.0
2021-01-14 15:50:00,106.05,106.05,105.41,105.81,470662.0,102.0601,102.0601,101.4442,101.8291,470662.0
2021-01-15 09:30:00,105.2,105.42,103.52,103.88,841002.0,101.2421,101.4538,99.6253,99.9717,841002.0
2021-01-15 09:40:00,103.84,104.8,103.51,104.43,170278.0,99.9332,100.8571,99.6157,100.501,170278.0
2021-01-15 09:50:00,104.5,104.5,103.45,103.48,149633.0,100.5684,100.5684,99.5579,99.5868,149633.0
2021-01-15 10:00:00,103.51,103.57,102.3,102.37,221569.0,99.6157,99.6734,98.4512,98.5185,221569.0
2021-01-15 10:10:00,102.39,103.06,101.59,101.74,222466.0,98.5378,99.1826,97.7679,97.9122,222466.0
2021-01-15 10:20:00,101.75,101.91,101.15,101.69,219234.0,97.9219,98.0759,97.3444,97.8641,219234.0
2021-01-15 10:30:00,101.74,102.31,101.51,102.23,177007.0,97.9122,98.4608,97.6909,98.3838,177007.0
2021-01-15 10:40:00,102.22,102.49,102.01,102.14,189673.0,98.3742,98.634,98.1721,98.2972,189673.0
2021-01-15 10:50:00,102.16,102.58,101.98,102.24,159827.0,98.3164,98.7206,98.1432,98.3934,159827.0
2021-01-15 11:00:00,102.25,102.26,101.68,101.93,126846.0,98.4031,98.4127,97.8545,98.0951,126846.0
2021-01-15 11:10:00,101.95,102.52,101.72,102.49,120242.0,98.1143,98.6629,97.893,98.634,120242.0
2021-01-15 11:20:00,102.5,102.61,102.2,102.54,129832.0,98.6437,98.7495,98.3549,98.6822,129832.0
2021-01-15 11:30:00,102.52,102.66,102.37,102.52,99226.0,98.6629,98.7976,98.5185,98.6629,99226.0
2021-01-15 11:40:00,102.54,102.61,102.28,102.3,138273.0,98.6822,98.7495,98.4319,98.4512,138273.0
2021-01-15 11:50:00,102.3,102.47,102.03,102.28,94930.0,98.4512,98.6148,98.1913,98.4319,94930.0
2021-01-15 12:00:00,102.3,102.52,102.22,102.34,81676.0,98.4512,98.6629,98.3742,98.4897,81676.0
2021-01-15 12:10:00,102.33,102.71,102.2,102.68,81986.0,98.4801,98.8458,98.3549,98.8169,81986.0
2021-01-15 12:20:00,102.69,102.69,102.34,102.42,81593.0,98.8265,98.8265,98.4897,98.5667,81593.0
2021-01-15 12:30:00,102.42,102.93,102.23,102.88,78832.0,98.5667,99.0575,98.3838,99.0094,78832.0
2021-01-15 12:40:00,102.87,103.27,102.85,103.11,85013.0,98.9997,99.3847,98.9805,99.2307,85013.0
2021-01-15 12:50:00,103.11,103.38,103.04,103.38,70789.0,99.2307,99.4905,99.1633,99.4905,70789.0
2021-01-15 13:00:00,103.34,103.35,103.01,103.12,63356.0,99.4521,99.4617,99.1345,99.2403,63356.0
2021-01-15 13:10:00,103.12,103.43,103.04,103.35,169615.0,99.2403,99.5387,99.1633,99.4617,169615.0
2021-01-15 13:20:00,103.34,103.4,103.05,103.05,51684.0,99.4521,99.5098,99.173,99.173,51684.0
2021-01-15 13:30:00,103.07,103.31,103.04,103.19,75375.0,99.1922,99.4232,99.1633,99.3077,75375.0
2021-01-15 13:40:00,103.18,103.18,102.99,103.04,108005.0,99.2981,99.2981,99.1152,99.1633,108005.0
2021-01-15 13:50:00,103.02,103.26,102.88,103.16,66235.0,99.1441,99.3751,99.0094,99.2788,66235.0
2021-01-15 14:00:00,103.15,103.18,102.99,103.02,84750.0,99.2692,99.2981,99.1152,99.1441,84750.0
2021-01-15 14:10:00,103.02,103.14,102.77,103.09,83488.0,99.1441,99.2596,98.9035,99.2115,83488.0
2021-01-15 14:20:00,103.07,103.07,102.84,102.95,76813.0,99.1922,99.1922,98.9709,99.0767,76813.0
2021-01-15 14:30:00,102.96,103.09,102.94,103.06,89104.0,99.0863,99.2115,99.0671,99.1826,89104.0
2021-01-15 14:40:00,103.05,103.4,103.01,103.34,90628.0,99.173,99.5098,99.1345,99.4521,90628.0
2021-01-15 14:50:00,103.34,103.37,102.98,103.04,61835.0,99.4521,99.4809,99.1056,99.1633,61835.0
2021-01-15 15:00:00,103.05,103.21,102.82,102.94,92324.0,99.173,99.3269,98.9516,99.0671,92324.0
2021-01-15 15:10:00,102.98,103.4,102.96,103.21,135213.0,99.1056,99.5098,99.0863,99.3269,135213.0
2021-01-15 15:20:00,103.2,103.21,102.79,102.81,108259.0,99.3173,99.3269,98.9227,98.942,108259.0
2021-01-15 15:30:00,102.81,102.91,102.57,102.86,160723.0,98.942,99.0382,98.711,98.9901,160723.0
2021-01-15 15:40:00,102.89,103.1,102.76,102.98,147375.0,99.019,99.2211,98.8939,99.1056,147375.0
2021-01-15 15:50:00,103.0,103.26,102.71,103.15,516370.0,99.1248,99.3751,98.8458,99.2692,516370.0
2021-01-19 09:30:00,104.93,105.87,104.67,105.02,516127.0,100.9822,101.8869,100.732,101.0688,516127.0
2021-01-19 09:40:00,105.07,105.39,104.39,104.8,180505.0,101.117,101.4249,100.4625,100.8571,180505.0
2021-01-19 09:50:00,104.83,105.28,104.75,105.04,154915.0,100.886,101.3191,100.809,101.0881,154915.0
2021-01-19 10:00:00,105.03,105.22,104.5,104.98,157175.0,101.0785,101.2613,100.5684,101.0304,157175.0
2021-01-19 10:10:00,104.99,105.44,104.68,105.15,119165.0,101.04,101.473,100.7416,101.194,119165.0
2021-01-19 10:20:00,105.17,105.22,104.93,105.15,89430.0,101.2132,101.2613,100.9822,101.194,89430.0
2021-01-19 10:30:00,105.17,105.69,105.16,105.25,140960.0,101.2132,101.7136,101.2036,101.2902,140960.0
2021-01-19 10:40:00,105.23,105.82,105.22,105.45,80654.0,101.2709,101.8387,101.2613,101.4827,80654.0
2021-01-19 10:50:00,105.45,105.59,105.27,105.45,146687.0,101.4827,101.6174,101.3094,101.4827,146687.0
2021-01-19 11:00:00,105.44,105.95,105.43,105.75,139444.0,101.473,101.9639,101.4634,101.7714,139444.0
2021-01-19 11:10:00,105.75,105.99,105.59,105.89,109332.0,101.7714,102.0024,101.6174,101.9061,109332.0
2021-01-19 11:20:00,105.89,105.92,105.43,105.58,71502.0,101.9061,101.935,101.4634,101.6078,71502.0
2021-01-19 11:30:00,105.61,105.88,105.49,105.86,112593.0,101.6366,101.8965,101.5212,101.8772,112593.0
2021-01-19 11:40:00,105.87,106.11,105.75,105.98,120290.0,101.8869,102.1178,101.7714,101.9927,120290.0
2021-01-19 11:50:00,105.99,106.18,105.76,105.76,109468.0,102.0024,102.1852,101.781,101.781,109468.0
2021-01-19 12:00:00,105.76,105.99,105.76,105.91,76276.0,101.781,102.0024,101.781,101.9254,76276.0
2021-01-19 12:10:00,105.91,106.34,105.85,106.26,108537.0,101.9254,102.3392,101.8676,102.2622,108537.0
2021-01-19 12:20:00,106.26,106.55,106.19,106.39,101693.0,102.2622,102.5413,102.1948,102.3873,101693.0
2021-01-19 12:30:00,106.41,106.84,106.04,106.82,144373.0,102.4066,102.8204,102.0505,102.8011,144373.0
2021-01-19 12:40:00,106.82,106.93,106.66,106.83,122010.0,102.8011,102.907,102.6471,102.8107,122010.0
2021-01-19 12:50:00,106.83,107.19,106.78,107.19,137265.0,102.8107,103.1572,102.7626,103.1572,137265.0
2021-01-19 13:00:00,107.18,107.53,107.14,107.44,201544.0,103.1476,103.4844,103.1091,103.3978,201544.0
2021-01-19 13:10:00,107.43,107.71,107.43,107.56,145618.0,103.3882,103.6576,103.3882,103.5133,145618.0
2021-01-19 13:20:00,107.56,107.83,107.25,107.8,111619.0,103.5133,103.7731,103.2149,103.7443,111619.0
2021-01-19 13:30:00,107.83,107.93,107.74,107.85,110328.0,103.7731,103.8694,103.6865,103.7924,110328.0
2021-01-19 13:40:00,107.85,108.04,107.67,107.94,114530.0,103.7924,103.9752,103.6191,103.879,114530.0
2021-01-19 13:50:00,107.95,108.12,107.87,108.04,158544.0,103.8886,104.0522,103.8116,103.9752,158544.0
2021-01-19 14:00:00,108.09,108.09,107.79,107.9,137624.0,104.0233,104.0233,103.7346,103.8405,137624.0
2021-01-19 14:10:00,107.88,108.18,107.88,108.14,145755.0,103.8212,104.11,103.8212,104.0715,145755.0
2021-01-19 14:20:00,108.14,108.19,107.9,108.0,123718.0,104.0715,104.1196,103.8405,103.9367,123718.0
2021-01-19 14:30:00,108.01,108.2,107.97,108.2,99976.0,103.9464,104.1292,103.9079,104.1292,99976.0
2021-01-19 14:40:00,108.19,108.58,108.19,108.52,140975.0,104.1196,104.4949,104.1196,104.4372,140975.0
2021-01-19 14:50:00,108.53,108.81,108.51,108.63,135361.0,104.4468,104.7163,104.4275,104.543,135361.0
2021-01-19 15:00:00,108.64,109.09,108.56,108.9,185213.0,104.5527,104.9857,104.4757,104.8029,185213.0
2021-01-19 15:10:00,108.9,109.22,108.9,108.99,183080.0,104.8029,105.1108,104.8029,104.8895,183080.0
2021-01-19 15:20:00,109.01,109.11,108.66,108.78,168887.0,104.9087,105.005,104.5719,104.6874,168887.0
2021-01-19 15:30:00,108.78,109.12,108.77,109.12,177032.0,104.6874,105.0146,104.6778,105.0146,177032.0
2021-01-19 15:40:00,109.11,109.45,109.08,109.44,275449.0,105.005,105.3322,104.9761,105.3226,275449.0
2021-01-19 15:50:00,109.44,109.58,109.04,109.23,692417.0,105.3226,105.4573,104.9376,105.1205,692417.0
2021-01-20 09:30:00,110.11,110.88,109.23,109.31,974325.0,105.9673,106.7084,105.1205,105.1974,974325.0
2021-01-20 09:40:00,109.31,109.31,107.37,108.28,385539.0,105.1974,105.1974,103.3304,104.2062,385539.0
2021-01-20 09:50:00,108.29,108.61,107.91,108.41,265773.0,104.2158,104.5238,103.8501,104.3313,265773.0
2021-01-20 10:00:00,108.45,108.49,107.4,108.1,326666.0,104.3698,104.4083,103.3593,104.033,326666.0
2021-01-20 10:10:00,108.05,108.26,107.5,108.0,256780.0,103.9848,104.1869,103.4555,103.9367,256780.0
2021-01-20 10:20:00,107.98,108.2,107.59,108.2,207065.0,103.9175,104.1292,103.5422,104.1292,207065.0
2021-01-20 10:30:00,108.23,108.27,107.52,107.69,158067.0,104.1581,104.1966,103.4748,103.6384,158067.0
2021-01-20 10:40:00,107.69,108.1,107.34,107.48,192053.0,103.6384,104.033,103.3016,103.4363,192053.0
2021-01-20 10:50:00,107.45,107.45,106.84,107.17,214334.0,103.4074,103.4074,102.8204,103.138,214334.0
2021-01-20 11:00:00,107.17,107.22,106.22,106.35,117335.0,103.138,103.1861,102.2237,102.3488,117335.0
2021-01-20 11:10:00,106.33,106.69,106.27,106.63,140422.0,102.3296,102.676,102.2718,102.6183,140422.0
2021-01-20 11:20:00,106.6,106.68,106.03,106.07,174264.0,102.5894,102.6664,102.0408,102.0793,174264.0
2021-01-20 11:30:00,106.1,106.31,105.8,105.92,149411.0,102.1082,102.3103,101.8195,101.935,149411.0
2021-01-20 11:40:00,105.94,106.08,105.73,105.97,115402.0,101.9542,102.089,101.7521,101.9831,115402.0
2021-01-20 11:50:00,105.91,105.91,105.53,105.79,88758.0,101.9254,101.9254,101.5597,101.8099,88758.0
2021-01-20 12:00:00,105.8,105.85,105.53,105.66,64710.0,101.8195,101.8676,101.5597,101.6848,64710.0
2021-01-20 12:10:00,105.67,106.09,105.57,106.03,95133.0,101.6944,102.0986,101.5982,102.0408,95133.0
2021-01-20 12:20:00,106.03,106.04,105.57,105.6,78654.0,102.0408,102.0505,101.5982,101.627,78654.0
2021-01-20 12:30:00,105.61,105.69,105.52,105.59,50213.0,101.6366,101.7136,101.55,101.6174,50213.0
2021-01-20 12:40:00,105.6,105.89,105.5,105.82,83580.0,101.627,101.9061,101.5308,101.8387,83580.0
2021-01-20 12:50:00,105.82,105.84,105.54,105.65,56785.0,101.8387,101.858,101.5693,101.6751,56785.0
2021-01-20 13:00:00,105.65,105.67,105.34,105.44,72141.0,101.6751,101.6944,101.3768,101.473,72141.0
2021-01-20 13:10:00,105.44,105.51,105.17,105.28,95025.0,101.473,101.5404,101.2132,101.3191,95025.0
2021-01-20 13:20:00,105.27,105.39,105.17,105.28,92900.0,101.3094,101.4249,101.2132,101.3191,92900.0
2021-01-20 13:30:00,105.29,105.47,105.29,105.38,51193.0,101.3287,101.5019,101.3287,101.4153,51193.0
2021-01-20 13:40:00,105.38,105.66,105.22,105.38,70301.0,101.4153,101.6848,101.2613,101.4153,70301.0
2021-01-20 13:50:00,105.38,105.45,105.3,105.4,44708.0,101.4153,101.4827,101.3383,101.4345,44708.0
2021-01-20 14:00:00,105.38,105.42,105.18,105.37,47868.0,101.4153,101.4538,101.2228,101.4057,47868.0
2021-01-20 14:10:00,105.34,105.43,105.16,105.43,66359.0,101.3768,101.4634,101.2036,101.4634,66359.0
2021-01-20 14:20:00,105.41,105.87,105.39,105.86,60958.0,101.4442,101.8869,101.4249,101.8772,60958.0
2021-01-20 14:30:00,105.86,106.03,105.62,105.99,70703.0,101.8772,102.0408,101.6463,102.0024,70703.0
2021-01-20 14:40:00,105.97,106.13,105.95,106.06,63887.0,101.9831,102.1371,101.9639,102.0697,63887.0
2021-01-20 14:50:00,106.06,106.28,105.97,106.25,65472.0,102.0697,102.2814,101.9831,102.2526,65472.0
2021-01-20 15:00:00,106.26,106.53,106.24,106.5,77019.0,102.2622,102.522,102.2429,102.4932,77019.0
2021-01-20 15:10:00,106.52,106.72,106.38,106.64,130686.0,102.5124,102.7049,102.3777,102.6279,130686.0
2021-01-20 15:20:00,106.61,107.55,106.54,106.67,210949.0,102.599,103.5037,102.5317,102.6568,210949.0
2021-01-20 15:30:00,106.64,106.91,106.64,106.9,126214.0,102.6279,102.8877,102.6279,102.8781,126214.0
2021-01-20 15:40:00,106.89,107.72,106.87,107.7,335849.0,102.8685,103.6673,102.8492,103.648,335849.0
2021-01-20 15:50:00,107.68,108.16,107.5,107.84,1267714.0,103.6288,104.0907,103.4555,103.7828,1267714.0
2021-01-21 09:30:00,108.97,109.28,107.36,107.64,577097.0,104.8702,105.1686,103.3208,103.5903,577097.0
2021-01-21 09:40:00,107.64,108.25,106.92,107.72,283570.0,103.5903,104.1773,102.8974,103.6673,283570.0
2021-01-21 09:50:00,107.67,107.67,106.53,106.79,160836.0,103.6191,103.6191,102.522,102.7723,160836.0
2021-01-21 10:00:00,106.7,106.93,106.33,106.63,139825.0,102.6856,102.907,102.3296,102.6183,139825.0
2021-01-21 10:10:00,106.68,107.53,106.68,107.46,89474.0,102.6664,103.4844,102.6664,103.417,89474.0
2021-01-21 10:20:00,107.43,107.75,107.3,107.6,106235.0,103.3882,103.6961,103.2631,103.5518,106235.0
2021-01-21 10:30:00,107.63,107.83,107.46,107.59,71906.0,103.5807,103.7731,103.417,103.5422,71906.0
2021-01-21 10:40:00,107.62,108.0,107.6,107.73,144823.0,103.571,103.9367,103.5518,103.6769,144823.0
2021-01-21 10:50:00,107.76,107.88,107.6,107.65,78439.0,103.7058,103.8212,103.5518,103.5999,78439.0
2021-01-21 11:00:00,107.67,107.69,107.02,107.3,59498.0,103.6191,103.6384,102.9936,103.2631,59498.0
2021-01-21 11:10:00,107.28,107.28,107.08,107.18,41575.0,103.2438,103.2438,103.0513,103.1476,41575.0
2021-01-21 11:20:00,107.2,107.35,107.15,107.2,45163.0,103.1668,103.3112,103.1187,103.1668,45163.0
2021-01-21 11:30:00,107.18,107.22,106.58,106.71,69583.0,103.1476,103.1861,102.5702,102.6953,69583.0
2021-01-21 11:40:00,106.7,106.99,106.69,106.84,38022.0,102.6856,102.9647,102.676,102.8204,38022.0
2021-01-21 11:50:00,106.85,107.11,106.83,107.01,65878.0,102.83,103.0802,102.8107,102.984,65878.0
2021-01-21 12:00:00,107.01,107.15,106.9,106.97,57846.0,102.984,103.1187,102.8781,102.9455,57846.0
2021-01-21 12:10:00,106.97,107.01,106.55,106.55,58390.0,102.9455,102.984,102.5413,102.5413,58390.0
2021-01-21 12:20:00,106.53,106.95,106.53,106.92,74905.0,102.522,102.9262,102.522,102.8974,74905.0
2021-01-21 12:30:00,106.92,107.12,106.55,106.7,59812.0,102.8974,103.0898,102.5413,102.6856,59812.0
2021-01-21 12:40:00,106.7,106.8,106.39,106.39,67593.0,102.6856,102.7819,102.3873,102.3873,67593.0
2021-01-21 12:50:00,106.34,106.7,106.27,106.69,236602.0,102.3392,102.6856,102.2718,102.676,236602.0
2021-01-21 13:00:00,106.7,106.91,106.61,106.89,68920.0,102.6856,102.8877,102.599,102.8685,68920.0
2021-01-21 13:10:00,106.92,107.15,106.88,106.98,68931.0,102.8974,103.1187,102.8589,102.9551,68931.0
2021-01-21 13:20:00,106.96,107.2,106.92,107.06,81869.0,102.9359,103.1668,102.8974,103.0321,81869.0
2021-01-21 13:30:00,107.1,107.16,107.0,107.13,32316.0,103.0706,103.1283,102.9744,103.0995,32316.0
2021-01-21 13:40:00,107.13,107.34,107.05,107.15,34722.0,103.0995,103.3016,103.0225,103.1187,34722.0
2021-01-21 13:50:00,107.16,107.37,107.04,107.33,93725.0,103.1283,103.3304,103.0128,103.2919,93725.0
2021-01-21 14:00:00,107.33,107.7,107.3,107.62,99865.0,103.2919,103.648,103.2631,103.571,99865.0
2021-01-21 14:10:00,107.62,107.88,107.42,107.87,109569.0,103.571,103.8212,103.3786,103.8116,109569.0
2021-01-21 14:20:00,107.88,107.92,107.42,107.44,68949.0,103.8212,103.8597,103.3786,103.3978,68949.0
2021-01-21 14:30:00,107.41,107.55,107.31,107.43,60350.0,103.3689,103.5037,103.2727,103.3882,60350.0
2021-01-21 14:40:00,107.45,107.54,107.32,107.43,36473.0,103.4074,103.494,103.2823,103.3882,36473.0
2021-01-21 14:50:00,107.44,107.8,107.37,107.8,110656.0,103.3978,103.7443,103.3304,103.7443,110656.0
2021-01-21 15:00:00,107.79,107.83,107.59,107.73,118611.0,103.7346,103.7731,103.5422,103.6769,118611.0
2021-01-21 15:10:00,107.7,107.78,107.51,107.61,46196.0,103.648,103.725,103.4652,103.5614,46196.0
2021-01-21 15:20:00,107.61,107.64,107.24,107.26,74699.0,103.5614,103.5903,103.2053,103.2246,74699.0
2021-01-21 15:30:00,107.24,107.54,107.22,107.51,95270.0,103.2053,103.494,103.1861,103.4652,95270.0
2021-01-21 15:40:00,107.48,108.1,107.43,108.04,173919.0,103.4363,104.033,103.3882,103.9752,173919.0
2021-01-21 15:50:00,108.03,108.22,107.85,107.98,567412.0,103.9656,104.1485,103.7924,103.9175,567412.0
2021-01-22 09:30:00,107.82,109.75,107.82,109.65,528350.0,103.7635,105.6209,103.7635,105.5247,528350.0
2021-01-22 09:40:00,109.59,109.76,108.72,109.49,161246.0,105.4669,105.6305,104.6296,105.3707,161246.0
2021-01-22 09:50:00,109.49,109.69,109.0,109.0,95765.0,105.3707,105.5631,104.8991,104.8991,95765.0
2021-01-22 10:00:00,109.04,109.1,108.36,108.47,107228.0,104.9376,104.9953,104.2832,104.389,107228.0
2021-01-22 10:10:00,108.47,108.74,108.29,108.51,142495.0,104.389,104.6489,104.2158,104.4275,142495.0
2021-01-22 10:20:00,108.55,108.55,107.74,107.89,140607.0,104.466,104.466,103.6865,103.8309,140607.0
2021-01-22 10:30:00,107.93,108.23,107.65,107.78,139678.0,103.8694,104.1581,103.5999,103.725,139678.0
2021-01-22 10:40:00,107.78,108.04,107.7,107.95,154661.0,103.725,103.9752,103.648,103.8886,154661.0
2021-01-22 10:50:00,107.92,108.04,107.68,107.75,67468.0,103.8597,103.9752,103.6288,103.6961,67468.0
2021-01-22 11:00:00,107.72,107.91,107.63,107.83,55967.0,103.6673,103.8501,103.5807,103.7731,55967.0
2021-01-22 11:10:00,107.8,107.92,107.52,107.56,86149.0,103.7443,103.8597,103.4748,103.5133,86149.0
2021-01-22 11:20:00,107.54,107.58,107.29,107.36,56660.0,103.494,103.5325,103.2534,103.3208,56660.0
2021-01-22 11:30:00,107.37,107.55,107.16,107.52,101869.0,103.3304,103.5037,103.1283,103.4748,101869.0
2021-01-22 11:40:00,107.52,107.6,107.31,107.56,47729.0,103.4748,103.5518,103.2727,103.5133,47729.0
2021-01-22 11:50:00,107.59,107.7,107.5,107.68,53624.0,103.5422,103.648,103.4555,103.6288,53624.0
2021-01-22 12:00:00,107.69,107.77,107.16,107.16,69648.0,103.6384,103.7154,103.1283,103.1283,69648.0
2021-01-22 12:10:00,107.19,107.31,107.06,107.17,67438.0,103.1572,103.2727,103.0321,103.138,67438.0
2021-01-22 12:20:00,107.17,107.33,107.12,107.26,46232.0,103.138,103.2919,103.0898,103.2246,46232.0
2021-01-22 12:30:00,107.26,107.32,107.1,107.12,56420.0,103.2246,103.2823,103.0706,103.0898,56420.0
2021-01-22 12:40:00,107.11,107.12,106.92,106.94,79581.0,103.0802,103.0898,102.8974,102.9166,79581.0
2021-01-22 12:50:00,106.97,107.04,106.85,106.91,55879.0,102.9455,103.0128,102.83,102.8877,55879.0
2021-01-22 13:00:00,106.95,107.01,106.83,106.85,34411.0,102.9262,102.984,102.8107,102.83,34411.0
2021-01-22 13:10:00,106.82,106.93,106.66,106.82,52262.0,102.8011,102.907,102.6471,102.8011,52262.0
2021-01-22 13:20:00,106.81,106.83,106.59,106.64,64746.0,102.7915,102.8107,102.5798,102.6279,64746.0
2021-01-22 13:30:00,106.64,106.94,106.59,106.9,47432.0,102.6279,102.9166,102.5798,102.8781,47432.0
2021-01-22 13:40:00,106.9,106.97,106.74,106.81,43237.0,102.8781,102.9455,102.7241,102.7915,43237.0
2021-01-22 13:50:00,106.8,106.88,106.72,106.76,33064.0,102.7819,102.8589,102.7049,102.7434,33064.0
2021-01-22 14:00:00,106.74,106.95,106.64,106.89,40753.0,102.7241,102.9262,102.6279,102.8685,40753.0
2021-01-22 14:10:00,106.87,106.9,106.56,106.69,56780.0,102.8492,102.8781,102.5509,102.676,56780.0
2021-01-22 14:20:00,106.69,106.85,106.66,106.83,66228.0,102.676,102.83,102.6471,102.8107,66228.0
2021-01-22 14:30:00,106.79,106.96,106.72,106.86,70907.0,102.7723,102.9359,102.7049,102.8396,70907.0
2021-01-22 14:40:00,106.87,106.95,106.72,106.74,63106.0,102.8492,102.9262,102.7049,102.7241,63106.0
2021-01-22 14:50:00,106.75,106.96,106.66,106.85,90622.0,102.7338,102.9359,102.6471,102.83,90622.0
2021-01-22 15:00:00,106.85,107.25,106.82,107.02,57000.0,102.83,103.2149,102.8011,102.9936,57000.0
2021-01-22 15:10:00,107.02,107.06,106.68,106.69,116222.0,102.9936,103.0321,102.6664,102.676,116222.0
2021-01-22 15:20:00,106.71,106.86,106.67,106.79,98392.0,102.6953,102.8396,102.6568,102.7723,98392.0
2021-01-22 15:30:00,106.78,106.78,106.5,106.63,108929.0,102.7626,102.7626,102.4932,102.6183,108929.0
2021-01-22 15:40:00,106.62,106.78,106.39,106.77,153212.0,102.6087,102.7626,102.3873,102.753,153212.0
2021-01-22 15:50:00,106.75,106.77,106.25,106.28,604498.0,102.7338,102.753,102.2526,102.2814,604498.0
2021-01-25 09:30:00,107.5,109.05,107.0,108.59,409282.0,103.4555,104.9472,102.9744,104.5045,409282.0
2021-01-25 09:40:00,108.61,109.12,108.28,108.39,164444.0,104.5238,105.0146,104.2062,104.3121,164444.0
2021-01-25 09:50:00,108.38,108.98,108.14,108.79,199720.0,104.3024,104.8799,104.0715,104.697,199720.0
2021-01-25 10:00:00,108.79,109.64,108.76,109.57,317573.0,104.697,105.515,104.6681,105.4477,317573.0
2021-01-25 10:10:00,109.57,109.99,109.26,109.91,260930.0,105.4477,105.8519,105.1493,105.7749,260930.0
2021-01-25 10:20:00,109.92,110.05,109.65,109.98,348823.0,105.7845,105.9096,105.5247,105.8422,348823.0
2021-01-25 10:30:00,109.94,110.1,109.76,109.98,260014.0,105.8037,105.9577,105.6305,105.8422,260014.0
2021-01-25 10:40:00,109.92,110.05,109.77,109.86,166630.0,105.7845,105.9096,105.6401,105.7268,166630.0
2021-01-25 10:50:00,109.85,109.97,108.31,108.31,295177.0,105.7171,105.8326,104.2351,104.2351,295177.0
2021-01-25 11:00:00,108.28,108.75,107.09,107.4,504682.0,104.2062,104.6585,103.061,103.3593,504682.0
2021-01-25 11:10:00,107.47,108.83,107.32,108.6,439211.0,103.4267,104.7355,103.2823,104.5142,439211.0
2021-01-25 11:20:00,108.54,108.59,108.07,108.29,171617.0,104.4564,104.5045,104.0041,104.2158,171617.0
2021-01-25 11:30:00,108.29,108.85,108.17,108.85,114846.0,104.2158,104.7548,104.1003,104.7548,114846.0
2021-01-25 11:40:00,108.83,109.0,108.52,108.81,137963.0,104.7355,104.8991,104.4372,104.7163,137963.0
2021-01-25 11:50:00,108.8,108.98,108.49,108.78,119474.0,104.7066,104.8799,104.4083,104.6874,119474.0
2021-01-25 12:00:00,108.8,109.11,108.71,108.95,101793.0,104.7066,105.005,104.62,104.851,101793.0
2021-01-25 12:10:00,108.91,109.0,107.78,108.12,159206.0,104.8125,104.8991,103.725,104.0522,159206.0
2021-01-25 12:20:00,108.11,108.49,107.6,108.27,136864.0,104.0426,104.4083,103.5518,104.1966,136864.0
2021-01-25 12:30:00,108.28,108.37,107.79,108.02,120129.0,104.2062,104.2928,103.7346,103.956,120129.0
2021-01-25 12:40:00,108.02,108.4,107.93,108.36,66826.0,103.956,104.3217,103.8694,104.2832,66826.0
2021-01-25 12:50:00,108.25,108.49,108.06,108.4,94680.0,104.1773,104.4083,103.9945,104.3217,94680.0
2021-01-25 13:00:00,108.43,108.49,107.94,108.06,107392.0,104.3506,104.4083,103.879,103.9945,107392.0
2021-01-25 13:10:00,108.07,108.4,108.06,108.34,55045.0,104.0041,104.3217,103.9945,104.2639,55045.0
2021-01-25 13:20:00,108.36,108.61,108.26,108.43,106569.0,104.2832,104.5238,104.1869,104.3506,106569.0
2021-01-25 13:30:00,108.46,108.5,108.12,108.38,75431.0,104.3794,104.4179,104.0522,104.3024,75431.0
2021-01-25 13:40:00,108.32,108.42,108.08,108.2,36295.0,104.2447,104.3409,104.0137,104.1292,36295.0
2021-01-25 13:50:00,108.11,108.23,108.0,108.22,32501.0,104.0426,104.1581,103.9367,104.1485,32501.0
2021-01-25 14:00:00,108.2,108.24,107.92,108.09,49225.0,104.1292,104.1677,103.8597,104.0233,49225.0
2021-01-25 14:10:00,108.08,108.18,107.93,108.03,47240.0,104.0137,104.11,103.8694,103.9656,47240.0
2021-01-25 14:20:00,107.99,108.14,107.98,108.1,28918.0,103.9271,104.0715,103.9175,104.033,28918.0
2021-01-25 14:30:00,108.11,108.15,107.96,108.06,68285.0,104.0426,104.0811,103.8982,103.9945,68285.0
2021-01-25 14:40:00,108.05,108.3,107.93,108.23,63506.0,103.9848,104.2254,103.8694,104.1581,63506.0
2021-01-25 14:50:00,108.26,108.28,107.72,107.72,54365.0,104.1869,104.2062,103.6673,103.6673,54365.0
2021-01-25 15:00:00,107.73,107.89,107.58,107.75,45181.0,103.6769,103.8309,103.5325,103.6961,45181.0
2021-01-25 15:10:00,107.74,107.77,107.17,107.65,60101.0,103.6865,103.7154,103.138,103.5999,60101.0
2021-01-25 15:20:00,107.67,107.79,107.27,107.36,51819.0,103.6191,103.7346,103.2342,103.3208,51819.0
2021-01-25 15:30:00,107.36,107.67,107.28,107.56,77722.0,103.3208,103.6191,103.2438,103.5133,77722.0
2021-01-25 15:40:00,107.56,107.97,107.53,107.86,76534.0,103.5133,103.9079,103.4844,103.802,76534.0
2021-01-25 15:50:00,107.85,108.34,107.73,108.17,415795.0,103.7924,104.2639,103.6769,104.1003,415795.0
2021-01-26 09:30:00,108.87,108.9,106.33,106.33,315963.0,104.774,104.8029,102.3296,102.3296,315963.0
2021-01-26 09:40:00,106.33,107.13,106.12,106.84,142934.0,102.3296,103.0995,102.1275,102.8204,142934.0
2021-01-26 09:50:00,106.84,107.09,106.4,106.86,101628.0,102.8204,103.061,102.3969,102.8396,101628.0
2021-01-26 10:00:00,106.97,107.4,106.65,107.28,164026.0,102.9455,103.3593,102.6375,103.2438,164026.0
2021-01-26 10:10:00,107.29,107.29,106.47,106.53,164901.0,103.2534,103.2534,102.4643,102.522,164901.0
2021-01-26 10:20:00,106.55,106.95,106.36,106.73,108223.0,102.5413,102.9262,102.3584,102.7145,108223.0
2021-01-26 10:30:00,106.75,106.83,106.49,106.55,128759.0,102.7338,102.8107,102.4835,102.5413,128759.0
2021-01-26 10:40:00,106.56,107.3,106.47,107.08,106509.0,102.5509,103.2631,102.4643,103.0513,106509.0
2021-01-26 10:50:00,107.09,107.18,106.62,106.67,52818.0,103.061,103.1476,102.6087,102.6568,52818.0
2021-01-26 11:00:00,106.66,106.91,106.36,106.44,82331.0,102.6471,102.8877,102.3584,102.4354,82331.0
2021-01-26 11:10:00,106.39,106.66,106.37,106.5,98330.0,102.3873,102.6471,102.3681,102.4932,98330.0
2021-01-26 11:20:00,106.51,106.95,106.5,106.77,71330.0,102.5028,102.9262,102.4932,102.753,71330.0
2021-01-26 11:30:00,106.72,106.95,106.7,106.84,35311.0,102.7049,102.9262,102.6856,102.8204,35311.0
2021-01-26 11:40:00,106.81,106.82,106.56,106.61,92402.0,102.7915,102.8011,102.5509,102.599,92402.0
2021-01-26 11:50:00,106.58,106.69,106.22,106.34,38975.0,102.5702,102.676,102.2237,102.3392,38975.0
2021-01-26 12:00:00,106.38,106.51,106.24,106.28,42888.0,102.3777,102.5028,102.2429,102.2814,42888.0
2021-01-26 12:10:00,106.31,106.6,106.28,106.6,117574.0,102.3103,102.5894,102.2814,102.5894,117574.0
2021-01-26 12:20:00,106.61,106.64,106.3,106.49,281432.0,102.599,102.6279,102.3007,102.4835,281432.0
2021-01-26 12:30:00,106.49,106.82,106.49,106.65,32870.0,102.4835,102.8011,102.4835,102.6375,32870.0
2021-01-26 12:40:00,106.62,106.62,106.33,106.56,61083.0,102.6087,102.6087,102.3296,102.5509,61083.0
2021-01-26 12:50:00,106.57,106.82,106.57,106.65,108527.0,102.5605,102.8011,102.5605,102.6375,108527.0
2021-01-26 13:00:00,106.65,106.93,106.65,106.84,82832.0,102.6375,102.907,102.6375,102.8204,82832.0
2021-01-26 13:10:00,106.79,107.0,106.79,106.88,72572.0,102.7723,102.9744,102.7723,102.8589,72572.0
2021-01-26 13:20:00,106.89,106.96,106.87,106.9,41699.0,102.8685,102.9359,102.8492,102.8781,41699.0
2021-01-26 13:30:00,106.9,107.14,106.7,106.74,164856.0,102.8781,103.1091,102.6856,102.7241,164856.0
2021-01-26 13:40:00,106.73,106.79,106.45,106.79,47183.0,102.7145,102.7723,102.445,102.7723,47183.0
2021-01-26 13:50:00,106.79,106.84,106.56,106.59,21090.0,102.7723,102.8204,102.5509,102.5798,21090.0
2021-01-26 14:00:00,106.57,106.73,106.51,106.72,24963.0,102.5605,102.7145,102.5028,102.7049,24963.0
2021-01-26 14:10:00,106.75,106.8,106.63,106.65,14681.0,102.7338,102.7819,102.6183,102.6375,14681.0
2021-01-26 14:20:00,106.65,106.69,106.3,106.44,30686.0,102.6375,102.676,102.3007,102.4354,30686.0
2021-01-26 14:30:00,106.41,106.52,106.27,106.34,29930.0,102.4066,102.5124,102.2718,102.3392,29930.0
2021-01-26 14:40:00,106.33,106.4,106.17,106.17,78388.0,102.3296,102.3969,102.1756,102.1756,78388.0
2021-01-26 14:50:00,106.17,106.27,105.94,105.95,70466.0,102.1756,102.2718,101.9542,101.9639,70466.0
2021-01-26 15:00:00,105.93,105.95,105.74,105.82,42953.0,101.9446,101.9639,101.7618,101.8387,42953.0
2021-01-26 15:10:00,105.81,106.05,105.8,105.92,105379.0,101.8291,102.0601,101.8195,101.935,105379.0
2021-01-26 15:20:00,105.91,105.95,105.52,105.56,68554.0,101.9254,101.9639,101.55,101.5885,68554.0
2021-01-26 15:30:00,105.52,105.61,105.27,105.42,85039.0,101.55,101.6366,101.3094,101.4538,85039.0
2021-01-26 15:40:00,105.43,105.79,105.42,105.54,149119.0,101.4634,101.8099,101.4538,101.5693,149119.0
2021-01-26 15:50:00,105.54,105.75,105.4,105.53,367450.0,101.5693,101.7714,101.4345,101.5597,367450.0
2021-01-27 09:30:00,102.03,102.79,98.6,102.69,690303.0,98.1913,98.9227,94.8904,98.8265,690303.0
2021-01-27 09:40:00,102.8,103.33,101.9,102.22,204470.0,98.9324,99.4424,98.0662,98.3742,204470.0
2021-01-27 09:50:00,102.22,102.66,101.69,102.66,304168.0,98.3742,98.7976,97.8641,98.7976,304168.0
2021-01-27 10:00:00,102.51,102.92,102.16,102.65,248602.0,98.6533,99.0479,98.3164,98.788,248602.0
2021-01-27 10:10:00,102.68,103.58,102.2,103.53,138663.0,98.8169,99.683,98.3549,99.6349,138663.0
2021-01-27 10:20:00,103.59,104.0,103.3,103.44,128058.0,99.6926,100.0872,99.4136,99.5483,128058.0
2021-01-27 10:30:00,103.46,104.06,103.18,103.24,109691.0,99.5675,100.145,99.2981,99.3558,109691.0
2021-01-27 10:40:00,103.27,103.31,102.78,103.08,88396.0,99.3847,99.4232,98.9131,99.2018,88396.0
2021-01-27 10:50:00,103.12,103.18,102.71,102.98,49704.0,99.2403,99.2981,98.8458,99.1056,49704.0
2021-01-27 11:00:00,103.04,103.08,102.34,102.45,61173.0,99.1633,99.2018,98.4897,98.5955,61173.0
2021-01-27 11:10:00,102.48,102.96,102.14,102.21,65835.0,98.6244,99.0863,98.2972,98.3646,65835.0
2021-01-27 11:20:00,102.17,102.3,101.85,101.93,78621.0,98.3261,98.4512,98.0181,98.0951,78621.0
2021-01-27 11:30:00,101.97,102.0,101.16,101.22,111475.0,98.1336,98.1625,97.3541,97.4118,111475.0
2021-01-27 11:40:00,101.18,101.41,100.92,100.95,148936.0,97.3733,97.5947,97.1231,97.152,148936.0
2021-01-27 11:50:00,100.99,101.2,100.77,100.78,96958.0,97.1905,97.3926,96.9787,96.9884,96958.0
2021-01-27 12:00:00,100.77,100.86,100.59,100.83,124789.0,96.9787,97.0654,96.8055,97.0365,124789.0
2021-01-27 12:10:00,100.84,101.06,100.77,100.77,202146.0,97.0461,97.2578,96.9787,96.9787,202146.0
2021-01-27 12:20:00,100.76,101.3,100.71,101.01,121644.0,96.9691,97.4888,96.921,97.2097,121644.0
2021-01-27 12:30:00,101.04,101.22,100.59,101.14,92540.0,97.2386,97.4118,96.8055,97.3348,92540.0
2021-01-27 12:40:00,101.17,101.92,101.13,101.92,65056.0,97.3637,98.0855,97.3252,98.0855,65056.0
2021-01-27 12:50:00,101.92,102.05,101.72,102.0,45225.0,98.0855,98.2106,97.893,98.1625,45225.0
2021-01-27 13:00:00,101.97,102.06,101.34,101.58,48357.0,98.1336,98.2202,97.5273,97.7583,48357.0
2021-01-27 13:10:00,101.59,101.65,101.01,101.02,74172.0,97.7679,97.8256,97.2097,97.2193,74172.0
2021-01-27 13:20:00,101.01,101.57,100.88,101.47,83115.0,97.2097,97.7486,97.0846,97.6524,83115.0
2021-01-27 13:30:00,101.46,101.56,101.03,101.19,60189.0,97.6428,97.739,97.229,97.3829,60189.0
2021-01-27 13:40:00,101.2,101.24,100.81,101.12,68694.0,97.3926,97.4311,97.0172,97.3156,68694.0
2021-01-27 13:50:00,101.14,101.4,101.03,101.04,59358.0,97.3348,97.585,97.229,97.2386,59358.0
2021-01-27 14:00:00,101.11,101.46,101.0,101.15,57176.0,97.306,97.6428,97.2001,97.3444,57176.0
2021-01-27 14:10:00,101.2,101.28,100.46,100.53,102287.0,97.3926,97.4696,96.6804,96.7478,102287.0
2021-01-27 14:20:00,100.5,100.62,100.31,100.52,117461.0,96.7189,96.8344,96.5361,96.7381,117461.0
2021-01-27 14:30:00,100.5,100.58,99.93,100.2,150566.0,96.7189,96.7959,96.1703,96.4302,150566.0
2021-01-27 14:40:00,100.14,100.4,99.9,99.91,123198.0,96.3724,96.6227,96.1415,96.1511,123198.0
2021-01-27 14:50:00,99.97,100.03,99.41,99.64,123102.0,96.2088,96.2666,95.6699,95.8913,123102.0
2021-01-27 15:00:00,99.67,100.15,99.53,99.85,137784.0,95.9201,96.3821,95.7854,96.0934,137784.0
2021-01-27 15:10:00,99.97,100.03,99.47,99.57,138579.0,96.2088,96.2666,95.7277,95.8239,138579.0
2021-01-27 15:20:00,99.55,99.56,98.61,98.79,177468.0,95.8046,95.8143,94.9,95.0732,177468.0
2021-01-27 15:30:00,98.8,99.01,98.22,98.38,331852.0,95.0829,95.285,94.5247,94.6787,331852.0
2021-01-27 15:40:00,98.38,98.55,98.08,98.35,369486.0,94.6787,94.8423,94.3899,94.6498,369486.0
2021-01-27 15:50:00,98.33,98.64,98.2,98.48,738282.0,94.6305,94.9289,94.5054,94.7749,738282.0
2021-01-28 09:30:00,100.99,101.45,100.5,100.58,308786.0,97.1905,97.6332,96.7189,96.7959,308786.0
2021-01-28 09:40:00,100.65,101.24,99.97,100.81,213761.0,96.8633,97.4311,96.2088,97.0172,213761.0
2021-01-28 09:50:00,100.8,101.35,100.18,100.51,116746.0,97.0076,97.5369,96.4109,96.7285,116746.0
2021-01-28 10:00:00,100.54,101.42,100.35,100.81,95713.0,96.7574,97.6043,96.5745,97.0172,95713.0
2021-01-28 10:10:00,100.82,101.53,100.51,101.27,105707.0,97.0269,97.7102,96.7285,97.4599,105707.0
2021-01-28 10:20:00,101.24,101.65,100.86,101.18,88531.0,97.4311,97.8256,97.0654,97.3733,88531.0
2021-01-28 10:30:00,101.21,101.22,100.52,100.77,108354.0,97.4022,97.4118,96.7381,96.9787,108354.0
2021-01-28 10:40:00,100.81,101.22,100.27,101.08,97559.0,97.0172,97.4118,96.4976,97.2771,97559.0
2021-01-28 10:50:00,101.03,101.59,101.02,101.55,120806.0,97.229,97.7679,97.2193,97.7294,120806.0
2021-01-28 11:00:00,101.59,102.45,101.58,102.39,100641.0,97.7679,98.5955,97.7583,98.5378,100641.0
2021-01-28 11:10:00,102.4,102.46,101.54,101.61,72754.0,98.5474,98.6052,97.7198,97.7871,72754.0
2021-01-28 11:20:00,101.64,101.76,101.07,101.13,91452.0,97.816,97.9315,97.2675,97.3252,91452.0
2021-01-28 11:30:00,101.05,101.72,101.02,101.57,64699.0,97.2482,97.893,97.2193,97.7486,64699.0
2021-01-28 11:40:00,101.61,102.0,101.46,101.85,117345.0,97.7871,98.1625,97.6428,98.0181,117345.0
2021-01-28 11:50:00,101.81,102.2,101.79,102.16,82990.0,97.9796,98.3549,97.9604,98.3164,82990.0
2021-01-28 12:00:00,102.16,102.21,101.75,101.85,51462.0,98.3164,98.3646,97.9219,98.0181,51462.0
2021-01-28 12:10:00,101.93,102.01,101.75,101.99,62213.0,98.0951,98.1721,97.9219,98.1528,62213.0
2021-01-28 12:20:00,102.05,102.41,101.95,102.38,59868.0,98.2106,98.557,98.1143,98.5282,59868.0
2021-01-28 12:30:00,102.4,102.54,102.29,102.5,53427.0,98.5474,98.6822,98.4416,98.6437,53427.0
2021-01-28 12:40:00,102.48,102.88,102.39,102.77,45740.0,98.6244,99.0094,98.5378,98.9035,45740.0
2021-01-28 12:50:00,102.77,102.82,102.52,102.58,58832.0,98.9035,98.9516,98.6629,98.7206,58832.0
2021-01-28 13:00:00,102.63,102.65,102.15,102.15,51011.0,98.7688,98.788,98.3068,98.3068,51011.0
2021-01-28 13:10:00,102.18,102.37,102.11,102.37,65875.0,98.3357,98.5185,98.2683,98.5185,65875.0
2021-01-28 13:20:00,102.34,102.92,102.3,102.79,52985.0,98.4897,99.0479,98.4512,98.9227,52985.0
2021-01-28 13:30:00,102.77,103.31,102.75,103.26,47160.0,98.9035,99.4232,98.8843,99.3751,47160.0
2021-01-28 13:40:00,103.26,103.35,102.97,103.15,49511.0,99.3751,99.4617,99.096,99.2692,49511.0
2021-01-28 13:50:00,103.16,103.17,102.9,102.97,57393.0,99.2788,99.2884,99.0286,99.096,57393.0
2021-01-28 14:00:00,102.95,102.95,102.66,102.75,64272.0,99.0767,99.0767,98.7976,98.8843,64272.0
2021-01-28 14:10:00,102.77,102.77,102.32,102.45,65514.0,98.9035,98.9035,98.4704,98.5955,65514.0
2021-01-28 14:20:00,102.42,102.61,102.37,102.46,59744.0,98.5667,98.7495,98.5185,98.6052,59744.0
2021-01-28 14:30:00,102.48,102.76,102.47,102.75,71256.0,98.6244,98.8939,98.6148,98.8843,71256.0
2021-01-28 14:40:00,102.81,102.86,102.53,102.63,67941.0,98.942,98.9901,98.6725,98.7688,67941.0
2021-01-28 14:50:00,102.65,102.88,102.36,102.67,67284.0,98.788,99.0094,98.5089,98.8073,67284.0
2021-01-28 15:00:00,102.63,102.75,102.42,102.46,56483.0,98.7688,98.8843,98.5667,98.6052,56483.0
2021-01-28 15:10:00,102.46,102.54,101.87,101.96,118075.0,98.6052,98.6822,98.0374,98.124,118075.0
2021-01-28 15:20:00,101.95,102.3,101.8,102.18,338961.0,98.1143,98.4512,97.97,98.3357,338961.0
2021-01-28 15:30:00,102.18,102.6,102.09,102.21,191558.0,98.3357,98.7399,98.2491,98.3646,191558.0
2021-01-28 15:40:00,102.2,102.28,102.01,102.03,217355.0,98.3549,98.4319,98.1721,98.1913,217355.0
2021-01-28 15:50:00,102.03,102.03,100.98,101.15,863496.0,98.1913,98.1913,97.1808,97.3444,863496.0
2021-01-29 09:30:00,100.23,100.46,99.17,99.61,303213.0,96.4591,96.6804,95.4389,95.8624,303213.0
2021-01-29 09:40:00,99.63,99.66,98.61,98.98,91282.0,95.8816,95.9105,94.9,95.2561,91282.0
2021-01-29 09:50:00,98.95,98.98,98.27,98.64,260183.0,95.2272,95.2561,94.5728,94.9289,260183.0
2021-01-29 10:00:00,98.68,98.91,97.93,98.8,171511.0,94.9674,95.1887,94.2456,95.0829,171511.0
2021-01-29 10:10:00,98.77,99.24,98.66,99.24,102224.0,95.054,95.5063,94.9481,95.5063,102224.0
2021-01-29 10:20:00,99.25,99.93,99.11,99.66,73458.0,95.5159,96.1703,95.3812,95.9105,73458.0
2021-01-29 10:30:00,99.62,99.66,98.82,98.88,155965.0,95.872,95.9105,95.1021,95.1599,155965.0
2021-01-29 10:40:00,98.88,99.27,98.6,98.98,66629.0,95.1599,95.5352,94.8904,95.2561,66629.0
2021-01-29 10:50:00,98.88,99.09,98.63,98.78,90479.0,95.1599,95.362,94.9193,95.0636,90479.0
2021-01-29 11:00:00,98.84,99.06,98.41,98.48,86366.0,95.1214,95.3331,94.7075,94.7749,86366.0
2021-01-29 11:10:00,98.47,98.57,98.2,98.23,80439.0,94.7653,94.8615,94.5054,94.5343,80439.0
2021-01-29 11:20:00,98.2,98.38,97.71,97.84,140389.0,94.5054,94.6787,94.0339,94.159,140389.0
2021-01-29 11:30:00,97.84,98.11,97.71,97.94,62130.0,94.159,94.4188,94.0339,94.2552,62130.0
2021-01-29 11:40:00,97.9,98.11,97.69,97.89,101408.0,94.2167,94.4188,94.0146,94.2071,101408.0
2021-01-29 11:50:00,97.9,98.14,97.53,98.09,152472.0,94.2167,94.4477,93.8606,94.3996,152472.0
2021-01-29 12:00:00,98.09,98.11,97.79,97.79,97843.0,94.3996,94.4188,94.1109,94.1109,97843.0
2021-01-29 12:10:00,97.81,97.9,97.25,97.4,110398.0,94.1301,94.2167,93.5912,93.7355,110398.0
2021-01-29 12:20:00,97.39,97.43,97.12,97.21,96625.0,93.7259,93.7644,93.4661,93.5527,96625.0
2021-01-29 12:30:00,97.23,97.32,96.65,96.75,157255.0,93.5719,93.6585,93.0138,93.11,157255.0
2021-01-29 12:40:00,96.85,97.02,96.28,96.35,146424.0,93.2062,93.3698,92.6577,92.725,146424.0
2021-01-29 12:50:00,96.31,96.98,96.24,96.25,121744.0,92.6865,93.3313,92.6192,92.6288,121744.0
2021-01-29 13:00:00,96.24,96.82,96.14,96.62,78344.0,92.6192,93.1774,92.5229,92.9849,78344.0
2021-01-29 13:10:00,96.57,96.68,96.07,96.21,68893.0,92.9368,93.0426,92.4556,92.5903,68893.0
2021-01-29 13:20:00,96.19,97.25,96.15,97.22,91855.0,92.5711,93.5912,92.5326,93.5623,91855.0
2021-01-29 13:30:00,97.2,97.26,96.82,97.14,37871.0,93.5431,93.6008,93.1774,93.4853,37871.0
2021-01-29 13:40:00,97.1,97.15,96.77,96.83,70715.0,93.4468,93.4949,93.1292,93.187,70715.0
2021-01-29 13:50:00,96.87,97.2,96.79,96.85,59560.0,93.2255,93.5431,93.1485,93.2062,59560.0
2021-01-29 14:00:00,96.8,97.34,96.8,97.3,72856.0,93.1581,93.6778,93.1581,93.6393,72856.0
2021-01-29 14:10:00,97.29,97.42,97.11,97.21,64113.0,93.6297,93.7548,93.4564,93.5527,64113.0
2021-01-29 14:20:00,97.19,97.3,96.91,96.95,58741.0,93.5334,93.6393,93.264,93.3025,58741.0
2021-01-29 14:30:00,96.94,96.97,96.62,96.74,44765.0,93.2928,93.3217,92.9849,93.1004,44765.0
2021-01-29 14:40:00,96.71,97.01,96.53,96.82,68159.0,93.0715,93.3602,92.8983,93.1774,68159.0
2021-01-29 14:50:00,96.88,97.38,96.85,97.35,92782.0,93.2351,93.7163,93.2062,93.6874,92782.0
2021-01-29 15:00:00,97.34,98.03,97.32,97.98,101106.0,93.6778,94.3418,93.6585,94.2937,101106.0
2021-01-29 15:10:00,98.0,98.32,97.82,97.99,98270.0,94.313,94.6209,94.1397,94.3033,98270.0
2021-01-29 15:20:00,98.03,98.18,97.69,97.74,91980.0,94.3418,94.4862,94.0146,94.0627,91980.0
2021-01-29 15:30:00,97.74,98.36,97.71,97.74,200551.0,94.0627,94.6594,94.0339,94.0627,200551.0
2021-01-29 15:40:00,97.74,97.75,96.89,96.96,335436.0,94.0627,94.0724,93.2447,93.3121,335436.0
2021-01-29 15:50:00,96.95,97.28,96.52,96.62,890732.0,93.3025,93.62,92.8886,92.9849,890732.0
2021-02-01 09:30:00,99.13,99.85,98.09,98.45,335684.0,95.4004,96.0934,94.3996,94.746,335684.0
2021-02-01 09:40:00,98.38,98.68,97.95,98.0,217127.0,94.6787,94.9674,94.2648,94.313,217127.0
2021-02-01 09:50:00,98.03,98.5,97.89,98.27,107765.0,94.3418,94.7941,94.2071,94.5728,107765.0
2021-02-01 10:00:00,98.23,98.34,97.68,97.79,117220.0,94.5343,94.6402,94.005,94.1109,117220.0
2021-02-01 10:10:00,97.8,98.58,97.8,98.33,67159.0,94.1205,94.8711,94.1205,94.6305,67159.0
2021-02-01 10:20:00,98.33,99.1,98.25,98.9,59608.0,94.6305,95.3716,94.5536,95.1791,59608.0
2021-02-01 10:30:00,98.93,99.1,98.74,98.86,75127.0,95.208,95.3716,95.0251,95.1406,75127.0
2021-02-01 10:40:00,98.9,99.14,98.46,99.04,94916.0,95.1791,95.4101,94.7557,95.3138,94916.0
2021-02-01 10:50:00,99.03,99.05,98.59,98.86,149678.0,95.3042,95.3235,94.8808,95.1406,149678.0
2021-02-01 11:00:00,98.8,99.04,98.41,98.99,101476.0,95.0829,95.3138,94.7075,95.2657,101476.0
2021-02-01 11:10:00,99.01,99.85,98.89,99.82,168748.0,95.285,96.0934,95.1695,96.0645,168748.0
2021-02-01 11:20:00,99.78,100.09,99.71,99.84,183936.0,96.026,96.3243,95.9586,96.0837,183936.0
2021-02-01 11:30:00,99.85,100.03,99.69,100.03,101185.0,96.0934,96.2666,95.9394,96.2666,101185.0
2021-02-01 11:40:00,100.0,100.08,99.75,100.01,85608.0,96.2377,96.3147,95.9971,96.2473,85608.0
2021-02-01 11:50:00,99.98,100.04,99.88,100.03,157816.0,96.2185,96.2762,96.1222,96.2666,157816.0
2021-02-01 12:00:00,100.04,100.55,99.97,100.5,167281.0,96.2762,96.767,96.2088,96.7189,167281.0
2021-02-01 12:10:00,100.51,100.72,100.43,100.62,115349.0,96.7285,96.9306,96.6515,96.8344,115349.0
2021-02-01 12:20:00,100.62,100.77,100.47,100.69,105390.0,96.8344,96.9787,96.69,96.9018,105390.0
2021-02-01 12:30:00,100.72,100.74,100.38,100.43,140193.0,96.9306,96.9499,96.6034,96.6515,140193.0
2021-02-01 12:40:00,100.42,100.68,100.32,100.56,108794.0,96.6419,96.8921,96.5457,96.7766,108794.0
2021-02-01 12:50:00,100.57,101.05,100.55,100.98,99189.0,96.7863,97.2482,96.767,97.1808,99189.0
2021-02-01 13:00:00,100.98,101.36,100.86,101.25,107568.0,97.1808,97.5465,97.0654,97.4407,107568.0
2021-02-01 13:10:00,101.2,101.24,101.04,101.22,58785.0,97.3926,97.4311,97.2386,97.4118,58785.0
2021-02-01 13:20:00,101.22,101.46,101.13,101.3,137719.0,97.4118,97.6428,97.3252,97.4888,137719.0
2021-02-01 13:30:00,101.31,101.45,101.05,101.35,325824.0,97.4984,97.6332,97.2482,97.5369,325824.0
2021-02-01 13:40:00,101.33,101.33,101.04,101.13,79863.0,97.5177,97.5177,97.2386,97.3252,79863.0
2021-02-01 13:50:00,101.16,101.39,101.09,101.29,76366.0,97.3541,97.5754,97.2867,97.4792,76366.0
2021-02-01 14:00:00,101.31,101.65,101.23,101.65,97831.0,97.4984,97.8256,97.4214,97.8256,97831.0
2021-02-01 14:10:00,101.64,101.78,101.53,101.72,127222.0,97.816,97.9507,97.7102,97.893,127222.0
2021-02-01 14:20:00,101.74,102.15,101.66,101.88,140422.0,97.9122,98.3068,97.8353,98.047,140422.0
2021-02-01 14:30:00,101.9,101.94,101.62,101.69,97056.0,98.0662,98.1047,97.7968,97.8641,97056.0
2021-02-01 14:40:00,101.68,101.93,101.67,101.89,60919.0,97.8545,98.0951,97.8449,98.0566,60919.0
2021-02-01 14:50:00,101.9,101.92,101.54,101.65,82572.0,98.0662,98.0855,97.7198,97.8256,82572.0
2021-02-01 15:00:00,101.7,101.75,101.5,101.61,149710.0,97.8738,97.9219,97.6813,97.7871,149710.0
2021-02-01 15:10:00,101.61,101.66,101.5,101.55,90544.0,97.7871,97.8353,97.6813,97.7294,90544.0
2021-02-01 15:20:00,101.55,101.74,101.35,101.64,126232.0,97.7294,97.9122,97.5369,97.816,126232.0
2021-02-01 15:30:00,101.64,101.64,101.36,101.4,194295.0,97.816,97.816,97.5465,97.585,194295.0
2021-02-01 15:40:00,101.39,101.42,101.07,101.14,245329.0,97.5754,97.6043,97.2675,97.3348,245329.0
2021-02-01 15:50:00,101.12,101.4,101.0,101.16,740535.0,97.3156,97.585,97.2001,97.3541,740535.0
2021-02-02 09:30:00,102.99,103.49,101.77,102.58,325796.0,99.1152,99.5964,97.9411,98.7206,325796.0
2021-02-02 09:40:00,102.6,103.23,102.42,103.22,120644.0,98.7399,99.3462,98.5667,99.3366,120644.0
2021-02-02 09:50:00,103.24,103.37,102.75,103.03,165965.0,99.3558,99.4809,98.8843,99.1537,165965.0
2021-02-02 10:00:00,103.08,103.08,102.63,102.85,115794.0,99.2018,99.2018,98.7688,98.9805,115794.0
2021-02-02 10:10:00,102.91,103.28,102.68,103.09,67933.0,99.0382,99.3943,98.8169,99.2115,67933.0
2021-02-02 10:20:00,103.12,103.2,102.47,102.47,67458.0,99.2403,99.3173,98.6148,98.6148,67458.0
2021-02-02 10:30:00,102.47,103.04,102.36,102.77,162053.0,98.6148,99.1633,98.5089,98.9035,162053.0
2021-02-02 10:40:00,102.75,102.96,102.16,102.64,173912.0,98.8843,99.0863,98.3164,98.7784,173912.0
2021-02-02 10:50:00,102.67,102.84,102.33,102.55,38620.0,98.8073,98.9709,98.4801,98.6918,38620.0
2021-02-02 11:00:00,102.51,102.59,102.17,102.22,59667.0,98.6533,98.7303,98.3261,98.3742,59667.0
2021-02-02 11:10:00,102.21,102.67,102.13,102.65,34977.0,98.3646,98.8073,98.2876,98.788,34977.0
2021-02-02 11:20:00,102.62,102.83,102.52,102.81,31329.0,98.7591,98.9612,98.6629,98.942,31329.0
2021-02-02 11:30:00,102.85,102.88,102.17,102.37,46712.0,98.9805,99.0094,98.3261,98.5185,46712.0
2021-02-02 11:40:00,102.34,102.66,102.34,102.49,34578.0,98.4897,98.7976,98.4897,98.634,34578.0
2021-02-02 11:50:00,102.53,102.74,102.39,102.66,25809.0,98.6725,98.8746,98.5378,98.7976,25809.0
2021-02-02 12:00:00,102.63,102.77,102.57,102.69,28527.0,98.7688,98.9035,98.711,98.8265,28527.0
2021-02-02 12:10:00,102.66,102.89,102.62,102.67,34635.0,98.7976,99.019,98.7591,98.8073,34635.0
2021-02-02 12:20:00,102.64,102.71,102.21,102.21,83022.0,98.7784,98.8458,98.3646,98.3646,83022.0
2021-02-02 12:30:00,102.25,102.37,102.21,102.28,33262.0,98.4031,98.5185,98.3646,98.4319,33262.0
2021-02-02 12:40:00,102.28,102.51,102.2,102.46,33400.0,98.4319,98.6533,98.3549,98.6052,33400.0
2021-02-02 12:50:00,102.45,102.54,102.21,102.28,19636.0,98.5955,98.6822,98.3646,98.4319,19636.0
2021-02-02 13:00:00,102.28,102.46,102.19,102.31,35576.0,98.4319,98.6052,98.3453,98.4608,35576.0
2021-02-02 13:10:00,102.3,102.51,101.93,101.93,76151.0,98.4512,98.6533,98.0951,98.0951,76151.0
2021-02-02 13:20:00,101.94,102.13,101.8,102.06,72557.0,98.1047,98.2876,97.97,98.2202,72557.0
2021-02-02 13:30:00,102.04,102.59,102.01,102.57,36751.0,98.201,98.7303,98.1721,98.711,36751.0
2021-02-02 13:40:00,102.6,102.78,102.52,102.64,36976.0,98.7399,98.9131,98.6629,98.7784,36976.0
2021-02-02 13:50:00,102.6,102.81,102.57,102.74,27877.0,98.7399,98.942,98.711,98.8746,27877.0
2021-02-02 14:00:00,102.73,102.92,102.66,102.77,23317.0,98.865,99.0479,98.7976,98.9035,23317.0
2021-02-02 14:10:00,102.78,102.99,102.73,102.99,31603.0,98.9131,99.1152,98.865,99.1152,31603.0
2021-02-02 14:20:00,103.0,103.01,102.67,102.86,39426.0,99.1248,99.1345,98.8073,98.9901,39426.0
2021-02-02 14:30:00,102.88,103.15,102.87,103.12,69906.0,99.0094,99.2692,98.9997,99.2403,69906.0
2021-02-02 14:40:00,103.12,103.39,103.0,103.39,55822.0,99.2403,99.5002,99.1248,99.5002,55822.0
2021-02-02 14:50:00,103.4,103.47,103.24,103.44,51616.0,99.5098,99.5772,99.3558,99.5483,51616.0
2021-02-02 15:00:00,103.44,103.54,103.23,103.47,58282.0,99.5483,99.6445,99.3462,99.5772,58282.0
2021-02-02 15:10:00,103.5,103.94,103.46,103.83,118129.0,99.606,100.0295,99.5675,99.9236,118129.0
2021-02-02 15:20:00,103.85,103.9,103.47,103.54,96020.0,99.9429,99.991,99.5772,99.6445,96020.0
2021-02-02 15:30:00,103.53,103.61,103.39,103.49,108037.0,99.6349,99.7119,99.5002,99.5964,108037.0
2021-02-02 15:40:00,103.46,103.53,103.31,103.48,145288.0,99.5675,99.6349,99.4232,99.5868,145288.0
2021-02-02 15:50:00,103.46,103.69,103.36,103.59,410741.0,99.5675,99.7889,99.4713,99.6926,410741.0
2021-02-03 09:30:00,104.06,104.41,103.0,103.07,190251.0,100.145,100.4818,99.1248,99.1922,190251.0
2021-02-03 09:40:00,103.17,103.24,102.48,102.59,98415.0,99.2884,99.3558,98.6244,98.7303,98415.0
2021-02-03 09:50:00,102.58,102.7,102.17,102.36,88402.0,98.7206,98.8361,98.3261,98.5089,88402.0
2021-02-03 10:00:00,102.4,102.45,101.21,101.44,130549.0,98.5474,98.5955,97.4022,97.6235,130549.0
2021-02-03 10:10:00,101.4,101.8,101.31,101.48,118989.0,97.585,97.97,97.4984,97.662,118989.0
2021-02-03 10:20:00,101.52,101.66,101.18,101.27,120918.0,97.7005,97.8353,97.3733,97.4599,120918.0
2021-02-03 10:30:00,101.27,101.8,101.21,101.66,113257.0,97.4599,97.97,97.4022,97.8353,113257.0
2021-02-03 10:40:00,101.65,101.88,101.51,101.58,71225.0,97.8256,98.047,97.6909,97.7583,71225.0
2021-02-03 10:50:00,101.56,101.65,101.28,101.32,109339.0,97.739,97.8256,97.4696,97.5081,109339.0
2021-02-03 11:00:00,101.34,101.67,101.33,101.5,71173.0,97.5273,97.8449,97.5177,97.6813,71173.0
2021-02-03 11:10:00,101.54,101.82,101.38,101.54,115883.0,97.7198,97.9892,97.5658,97.7198,115883.0
2021-02-03 11:20:00,101.56,101.71,101.21,101.27,48259.0,97.739,97.8834,97.4022,97.4599,48259.0
2021-02-03 11:30:00,101.3,101.35,101.06,101.3,47246.0,97.4888,97.5369,97.2578,97.4888,47246.0
2021-02-03 11:40:00,101.29,101.33,101.06,101.09,50476.0,97.4792,97.5177,97.2578,97.2867,50476.0
2021-02-03 11:50:00,101.08,101.3,101.03,101.22,42532.0,97.2771,97.4888,97.229,97.4118,42532.0
2021-02-03 12:00:00,101.2,101.34,101.13,101.2,31831.0,97.3926,97.5273,97.3252,97.3926,31831.0
2021-02-03 12:10:00,101.17,101.17,100.67,100.68,76887.0,97.3637,97.3637,96.8825,96.8921,76887.0
2021-02-03 12:20:00,100.7,100.85,100.66,100.71,39445.0,96.9114,97.0557,96.8729,96.921,39445.0
2021-02-03 12:30:00,100.72,100.73,100.51,100.67,51025.0,96.9306,96.9402,96.7285,96.8825,51025.0
2021-02-03 12:40:00,100.64,101.0,100.64,100.97,61843.0,96.8536,97.2001,96.8536,97.1712,61843.0
2021-02-03 12:50:00,101.0,101.04,100.73,100.85,46779.0,97.2001,97.2386,96.9402,97.0557,46779.0
2021-02-03 13:00:00,100.84,100.92,100.66,100.79,49583.0,97.0461,97.1231,96.8729,96.998,49583.0
2021-02-03 13:10:00,100.77,100.85,100.63,100.64,24233.0,96.9787,97.0557,96.844,96.8536,24233.0
2021-02-03 13:20:00,100.67,100.69,100.47,100.53,63065.0,96.8825,96.9018,96.69,96.7478,63065.0
2021-02-03 13:30:00,100.54,100.62,100.28,100.61,58135.0,96.7574,96.8344,96.5072,96.8248,58135.0
2021-02-03 13:40:00,100.62,100.82,100.58,100.7,51354.0,96.8344,97.0269,96.7959,96.9114,51354.0
2021-02-03 13:50:00,100.69,100.72,100.51,100.51,46105.0,96.9018,96.9306,96.7285,96.7285,46105.0
2021-02-03 14:00:00,100.53,100.57,100.25,100.3,80235.0,96.7478,96.7863,96.4783,96.5264,80235.0
2021-02-03 14:10:00,100.3,100.4,100.2,100.38,78263.0,96.5264,96.6227,96.4302,96.6034,78263.0
2021-02-03 14:20:00,100.39,100.49,100.3,100.41,100099.0,96.613,96.7093,96.5264,96.6323,100099.0
2021-02-03 14:30:00,100.41,100.47,100.29,100.35,81439.0,96.6323,96.69,96.5168,96.5745,81439.0
2021-02-03 14:40:00,100.37,100.43,100.14,100.18,83740.0,96.5938,96.6515,96.3724,96.4109,83740.0
2021-02-03 14:50:00,100.19,100.24,100.04,100.06,71607.0,96.4206,96.4687,96.2762,96.2955,71607.0
2021-02-03 15:00:00,100.05,100.28,99.95,100.16,132299.0,96.2858,96.5072,96.1896,96.3917,132299.0
2021-02-03 15:10:00,100.16,100.34,100.01,100.03,64194.0,96.3917,96.5649,96.2473,96.2666,64194.0
2021-02-03 15:20:00,100.05,100.27,99.87,100.12,99232.0,96.2858,96.4976,96.1126,96.3532,99232.0
2021-02-03 15:30:00,100.1,100.22,99.91,100.0,117016.0,96.334,96.4494,96.1511,96.2377,117016.0
2021-02-03 15:40:00,100.0,100.36,99.99,100.31,128014.0,96.2377,96.5842,96.2281,96.5361,128014.0
2021-02-03 15:50:00,100.3,100.3,99.82,99.82,382284.0,96.5264,96.5264,96.0645,96.0645,382284.0
2021-02-04 09:30:00,100.21,102.44,100.02,101.92,416790.0,96.4398,98.5859,96.257,98.0855,416790.0
2021-02-04 09:40:00,101.94,102.77,101.71,102.68,177808.0,98.1047,98.9035,97.8834,98.8169,177808.0
2021-02-04 09:50:00,102.67,103.12,102.08,102.65,129364.0,98.8073,99.2403,98.2395,98.788,129364.0
2021-02-04 10:00:00,102.71,102.84,101.92,101.97,82423.0,98.8458,98.9709,98.0855,98.1336,82423.0
2021-02-04 10:10:00,101.9,102.98,101.88,102.94,91139.0,98.0662,99.1056,98.047,99.0671,91139.0
2021-02-04 10:20:00,102.88,103.05,102.34,102.4,63407.0,99.0094,99.173,98.4897,98.5474,63407.0
2021-02-04 10:30:00,102.36,102.7,102.3,102.61,139265.0,98.5089,98.8361,98.4512,98.7495,139265.0
2021-02-04 10:40:00,102.7,102.96,102.58,102.85,92498.0,98.8361,99.0863,98.7206,98.9805,92498.0
2021-02-04 10:50:00,102.85,103.35,102.76,102.79,144578.0,98.9805,99.4617,98.8939,98.9227,144578.0
2021-02-04 11:00:00,102.76,103.15,102.7,103.06,134302.0,98.8939,99.2692,98.8361,99.1826,134302.0
2021-02-04 11:10:00,103.1,103.16,102.9,103.01,103246.0,99.2211,99.2788,99.0286,99.1345,103246.0
2021-02-04 11:20:00,103.04,103.13,102.69,102.82,59157.0,99.1633,99.25,98.8265,98.9516,59157.0
2021-02-04 11:30:00,102.88,103.05,102.82,102.9,83320.0,99.0094,99.173,98.9516,99.0286,83320.0
2021-02-04 11:40:00,102.94,103.25,102.91,103.25,152886.0,99.0671,99.3654,99.0382,99.3654,152886.0
2021-02-04 11:50:00,103.25,103.36,102.68,102.81,90784.0,99.3654,99.4713,98.8169,98.942,90784.0
2021-02-04 12:00:00,102.82,103.0,102.8,102.95,53996.0,98.9516,99.1248,98.9324,99.0767,53996.0
2021-02-04 12:10:00,102.95,103.27,102.84,103.23,64523.0,99.0767,99.3847,98.9709,99.3462,64523.0
2021-02-04 12:20:00,103.21,103.25,102.96,103.08,38843.0,99.3269,99.3654,99.0863,99.2018,38843.0
2021-02-04 12:30:00,103.05,103.4,103.03,103.26,55880.0,99.173,99.5098,99.1537,99.3751,55880.0
2021-02-04 12:40:00,103.27,103.73,103.19,103.48,131232.0,99.3847,99.8274,99.3077,99.5868,131232.0
2021-02-04 12:50:00,103.5,103.52,102.96,102.99,53249.0,99.606,99.6253,99.0863,99.1152,53249.0
2021-02-04 13:00:00,102.97,103.1,102.95,102.95,42395.0,99.096,99.2211,99.0767,99.0767,42395.0
2021-02-04 13:10:00,102.96,103.08,102.91,102.96,49848.0,99.0863,99.2018,99.0382,99.0863,49848.0
2021-02-04 13:20:00,102.96,103.0,102.86,102.98,54397.0,99.0863,99.1248,98.9901,99.1056,54397.0
2021-02-04 13:30:00,102.98,103.0,102.83,102.95,52469.0,99.1056,99.1248,98.9612,99.0767,52469.0
2021-02-04 13:40:00,102.95,103.15,102.85,102.89,86601.0,99.0767,99.2692,98.9805,99.019,86601.0
2021-02-04 13:50:00,102.91,102.91,102.68,102.7,48424.0,99.0382,99.0382,98.8169,98.8361,48424.0
2021-02-04 14:00:00,102.7,102.73,102.52,102.55,58301.0,98.8361,98.865,98.6629,98.6918,58301.0
2021-02-04 14:10:00,102.54,102.6,102.39,102.44,64782.0,98.6822,98.7399,98.5378,98.5859,64782.0
2021-02-04 14:20:00,102.43,102.5,102.4,102.42,48452.0,98.5763,98.6437,98.5474,98.5667,48452.0
2021-02-04 14:30:00,102.42,102.53,102.42,102.53,120352.0,98.5667,98.6725,98.5667,98.6725,120352.0
2021-02-04 14:40:00,102.51,102.56,102.33,102.33,45579.0,98.6533,98.7014,98.4801,98.4801,45579.0
2021-02-04 14:50:00,102.33,102.34,102.21,102.27,85888.0,98.4801,98.4897,98.3646,98.4223,85888.0
2021-02-04 15:00:00,102.28,102.44,102.23,102.23,51758.0,98.4319,98.5859,98.3838,98.3838,51758.0
2021-02-04 15:10:00,102.25,102.33,102.16,102.27,80684.0,98.4031,98.4801,98.3164,98.4223,80684.0
2021-02-04 15:20:00,102.27,102.5,102.27,102.4,121645.0,98.4223,98.6437,98.4223,98.5474,121645.0
2021-02-04 15:30:00,102.41,102.54,102.31,102.49,164360.0,98.557,98.6822,98.4608,98.634,164360.0
2021-02-04 15:40:00,102.46,102.62,102.42,102.59,151827.0,98.6052,98.7591,98.5667,98.7303,151827.0
2021-02-04 15:50:00,102.65,103.39,102.59,103.26,517995.0,98.788,99.5002,98.7303,99.3751,517995.0
2021-02-05 09:30:00,105.14,105.2,102.8,102.95,319952.0,101.1843,101.2421,98.9324,99.0767,319952.0
2021-02-05 09:40:00,103.09,103.68,102.85,102.97,72473.0,99.2115,99.7793,98.9805,99.096,72473.0
2021-02-05 09:50:00,103.01,103.14,102.02,102.25,79952.0,99.1345,99.2596,98.1817,98.4031,79952.0
2021-02-05 10:00:00,102.22,102.7,102.14,102.39,87485.0,98.3742,98.8361,98.2972,98.5378,87485.0
2021-02-05 10:10:00,102.34,102.36,101.91,101.96,88682.0,98.4897,98.5089,98.0759,98.124,88682.0
2021-02-05 10:20:00,102.0,102.3,101.91,102.13,72133.0,98.1625,98.4512,98.0759,98.2876,72133.0
2021-02-05 10:30:00,102.07,102.3,101.65,102.2,99111.0,98.2298,98.4512,97.8256,98.3549,99111.0
2021-02-05 10:40:00,102.17,102.28,101.87,102.13,72496.0,98.3261,98.4319,98.0374,98.2876,72496.0
2021-02-05 10:50:00,102.15,102.16,101.72,101.94,97801.0,98.3068,98.3164,97.893,98.1047,97801.0
2021-02-05 11:00:00,102.05,102.39,101.92,101.97,75810.0,98.2106,98.5378,98.0855,98.1336,75810.0
2021-02-05 11:10:00,101.98,102.01,101.4,101.82,182188.0,98.1432,98.1721,97.585,97.9892,182188.0
2021-02-05 11:20:00,101.77,101.79,101.33,101.52,92076.0,97.9411,97.9604,97.5177,97.7005,92076.0
2021-02-05 11:30:00,101.48,101.65,101.24,101.25,117587.0,97.662,97.8256,97.4311,97.4407,117587.0
2021-02-05 11:40:00,101.27,101.68,101.24,101.61,46484.0,97.4599,97.8545,97.4311,97.7871,46484.0
2021-02-05 11:50:00,101.59,101.86,101.43,101.54,47656.0,97.7679,98.0277,97.6139,97.7198,47656.0
2021-02-05 12:00:00,101.5,101.51,101.14,101.3,142566.0,97.6813,97.6909,97.3348,97.4888,142566.0
2021-02-05 12:10:00,101.3,101.4,101.14,101.29,63380.0,97.4888,97.585,97.3348,97.4792,63380.0
2021-02-05 12:20:00,101.28,101.33,101.12,101.14,86847.0,97.4696,97.5177,97.3156,97.3348,86847.0
2021-02-05 12:30:00,101.14,101.23,101.07,101.22,55947.0,97.3348,97.4214,97.2675,97.4118,55947.0
2021-02-05 12:40:00,101.22,101.29,101.14,101.17,49667.0,97.4118,97.4792,97.3348,97.3637,49667.0
2021-02-05 12:50:00,101.17,101.26,101.1,101.23,49942.0,97.3637,97.4503,97.2963,97.4214,49942.0
2021-02-05 13:00:00,101.17,101.27,101.04,101.12,79996.0,97.3637,97.4599,97.2386,97.3156,79996.0
2021-02-05 13:10:00,101.13,101.27,101.09,101.21,104387.0,97.3252,97.4599,97.2867,97.4022,104387.0
2021-02-05 13:20:00,101.23,101.25,101.03,101.16,65571.0,97.4214,97.4407,97.229,97.3541,65571.0
2021-02-05 13:30:00,101.17,101.22,100.91,101.15,87458.0,97.3637,97.4118,97.1135,97.3444,87458.0
2021-02-05 13:40:00,101.17,101.31,101.07,101.1,55629.0,97.3637,97.4984,97.2675,97.2963,55629.0
2021-02-05 13:50:00,101.07,101.07,100.85,100.95,68602.0,97.2675,97.2675,97.0557,97.152,68602.0
2021-02-05 14:00:00,100.95,100.97,100.77,100.8,98054.0,97.152,97.1712,96.9787,97.0076,98054.0
2021-02-05 14:10:00,100.81,101.11,100.8,100.98,121567.0,97.0172,97.306,97.0076,97.1808,121567.0
2021-02-05 14:20:00,100.98,101.1,100.82,101.09,67951.0,97.1808,97.2963,97.0269,97.2867,67951.0
2021-02-05 14:30:00,101.09,101.25,101.03,101.03,69086.0,97.2867,97.4407,97.229,97.229,69086.0
2021-02-05 14:40:00,101.05,101.16,101.03,101.08,54472.0,97.2482,97.3541,97.229,97.2771,54472.0
2021-02-05 14:50:00,101.06,101.25,101.03,101.2,77038.0,97.2578,97.4407,97.229,97.3926,77038.0
2021-02-05 15:00:00,101.18,101.19,100.87,100.91,50876.0,97.3733,97.3829,97.075,97.1135,50876.0
2021-02-05 15:10:00,100.91,101.05,100.89,101.05,85938.0,97.1135,97.2482,97.0942,97.2482,85938.0
2021-02-05 15:20:00,101.05,101.25,101.02,101.11,63528.0,97.2482,97.4407,97.2193,97.306,63528.0
2021-02-05 15:30:00,101.12,101.25,101.08,101.13,79236.0,97.3156,97.4407,97.2771,97.3252,79236.0
2021-02-05 15:40:00,101.11,101.22,101.03,101.03,96170.0,97.306,97.4118,97.229,97.229,96170.0
2021-02-05 15:50:00,101.0,101.08,100.69,100.7,431265.0,97.2001,97.2771,96.9018,96.9114,431265.0
2021-02-08 09:30:00,101.85,103.48,101.76,102.69,342293.0,98.0181,99.5868,97.9315,98.8265,342293.0
2021-02-08 09:40:00,102.69,102.92,102.1,102.73,94109.0,98.8265,99.0479,98.2587,98.865,94109.0
2021-02-08 09:50:00,102.76,103.17,102.6,102.85,145446.0,98.8939,99.2884,98.7399,98.9805,145446.0
2021-02-08 10:00:00,102.82,103.27,102.65,103.22,97279.0,98.9516,99.3847,98.788,99.3366,97279.0
2021-02-08 10:10:00,103.29,103.33,102.7,103.17,85784.0,99.4039,99.4424,98.8361,99.2884,85784.0
2021-02-08 10:20:00,103.19,103.23,102.68,102.99,45765.0,99.3077,99.3462,98.8169,99.1152,45765.0
2021-02-08 10:30:00,102.95,103.1,102.84,102.99,65760.0,99.0767,99.2211,98.9709,99.1152,65760.0
2021-02-08 10:40:00,102.98,103.44,102.95,103.39,86308.0,99.1056,99.5483,99.0767,99.5002,86308.0
2021-02-08 10:50:00,103.39,103.44,103.18,103.19,45451.0,99.5002,99.5483,99.2981,99.3077,45451.0
2021-02-08 11:00:00,103.25,103.4,103.18,103.34,49721.0,99.3654,99.5098,99.2981,99.4521,49721.0
2021-02-08 11:10:00,103.35,103.59,103.1,103.39,61907.0,99.4617,99.6926,99.2211,99.5002,61907.0
2021-02-08 11:20:00,103.39,103.47,103.13,103.18,60023.0,99.5002,99.5772,99.25,99.2981,60023.0
2021-02-08 11:30:00,103.2,103.38,102.94,103.32,98348.0,99.3173,99.4905,99.0671,99.4328,98348.0
2021-02-08 11:40:00,103.27,103.9,103.22,103.9,163657.0,99.3847,99.991,99.3366,99.991,163657.0
2021-02-08 11:50:00,103.93,103.94,103.62,103.7,100276.0,100.0199,100.0295,99.7215,99.7985,100276.0
2021-02-08 12:00:00,103.72,103.96,103.7,103.93,78219.0,99.8178,100.0487,99.7985,100.0199,78219.0
2021-02-08 12:10:00,103.93,104.18,103.91,104.14,74770.0,100.0199,100.2604,100.0006,100.222,74770.0
2021-02-08 12:20:00,104.15,104.59,104.12,104.59,74576.0,100.2316,100.655,100.2027,100.655,74576.0
2021-02-08 12:30:00,104.59,105.07,104.54,105.0,147040.0,100.655,101.117,100.6069,101.0496,147040.0
2021-02-08 12:40:00,104.98,105.15,104.87,104.99,91561.0,101.0304,101.194,100.9245,101.04,91561.0
2021-02-08 12:50:00,104.95,105.06,104.66,104.81,134551.0,101.0015,101.1073,100.7224,100.8667,134551.0
2021-02-08 13:00:00,104.83,105.05,104.71,105.03,88232.0,100.886,101.0977,100.7705,101.0785,88232.0
2021-02-08 13:10:00,105.01,105.22,104.98,105.19,83982.0,101.0592,101.2613,101.0304,101.2325,83982.0
2021-02-08 13:20:00,105.2,105.25,104.93,105.05,58317.0,101.2421,101.2902,100.9822,101.0977,58317.0
2021-02-08 13:30:00,105.07,105.36,105.06,105.33,72491.0,101.117,101.3961,101.1073,101.3672,72491.0
2021-02-08 13:40:00,105.37,105.45,105.27,105.4,89714.0,101.4057,101.4827,101.3094,101.4345,89714.0
2021-02-08 13:50:00,105.39,105.45,105.0,105.16,99529.0,101.4249,101.4827,101.0496,101.2036,99529.0
2021-02-08 14:00:00,105.19,105.27,105.04,105.08,45302.0,101.2325,101.3094,101.0881,101.1266,45302.0
2021-02-08 14:10:00,105.09,105.09,104.98,105.0,58889.0,101.1362,101.1362,101.0304,101.0496,58889.0
2021-02-08 14:20:00,105.02,105.33,104.97,105.27,102049.0,101.0688,101.3672,101.0207,101.3094,102049.0
2021-02-08 14:30:00,105.25,105.38,105.14,105.38,95691.0,101.2902,101.4153,101.1843,101.4153,95691.0
2021-02-08 14:40:00,105.38,105.48,105.3,105.42,58911.0,101.4153,101.5115,101.3383,101.4538,58911.0
2021-02-08 14:50:00,105.43,105.77,105.38,105.66,93695.0,101.4634,101.7906,101.4153,101.6848,93695.0
2021-02-08 15:00:00,105.64,105.88,105.61,105.84,103147.0,101.6655,101.8965,101.6366,101.858,103147.0
2021-02-08 15:10:00,105.84,106.09,105.78,105.86,140582.0,101.858,102.0986,101.8003,101.8772,140582.0
2021-02-08 15:20:00,105.86,105.99,105.73,105.89,111764.0,101.8772,102.0024,101.7521,101.9061,111764.0
2021-02-08 15:30:00,105.88,105.97,105.67,105.95,104955.0,101.8965,101.9831,101.6944,101.9639,104955.0
2021-02-08 15:40:00,105.96,106.01,105.82,105.88,157336.0,101.9735,102.0216,101.8387,101.8965,157336.0
2021-02-08 15:50:00,105.92,106.25,105.86,106.2,731433.0,101.935,102.2526,101.8772,102.2045,731433.0
2021-02-09 09:30:00,106.65,107.3,105.13,105.22,442710.0,102.6375,103.2631,101.1747,101.2613,442710.0
2021-02-09 09:40:00,105.29,106.24,104.78,106.19,164952.0,101.3287,102.2429,100.8379,102.1948,164952.0
2021-02-09 09:50:00,106.22,106.25,105.61,105.61,138236.0,102.2237,102.2526,101.6366,101.6366,138236.0
2021-02-09 10:00:00,105.7,106.82,105.7,106.82,205007.0,101.7233,102.8011,101.7233,102.8011,205007.0
2021-02-09 10:10:00,106.81,107.34,106.73,107.34,187624.0,102.7915,103.3016,102.7145,103.3016,187624.0
2021-02-09 10:20:00,107.33,107.36,106.41,106.57,84030.0,103.2919,103.3208,102.4066,102.5605,84030.0
2021-02-09 10:30:00,106.57,106.64,106.11,106.34,52446.0,102.5605,102.6279,102.1178,102.3392,52446.0
2021-02-09 10:40:00,106.32,106.32,105.91,105.98,46314.0,102.3199,102.3199,101.9254,101.9927,46314.0
2021-02-09 10:50:00,106.04,106.48,106.04,106.21,69971.0,102.0505,102.4739,102.0505,102.2141,69971.0
2021-02-09 11:00:00,106.24,106.32,106.06,106.26,83147.0,102.2429,102.3199,102.0697,102.2622,83147.0
2021-02-09 11:10:00,106.26,106.26,105.79,105.97,80824.0,102.2622,102.2622,101.8099,101.9831,80824.0
2021-02-09 11:20:00,105.96,106.1,105.65,105.67,48231.0,101.9735,102.1082,101.6751,101.6944,48231.0
2021-02-09 11:30:00,105.67,106.03,105.62,106.02,42040.0,101.6944,102.0408,101.6463,102.0312,42040.0
2021-02-09 11:40:00,106.02,106.04,105.84,106.0,27457.0,102.0312,102.0505,101.858,102.012,27457.0
2021-02-09 11:50:00,106.01,106.18,105.86,105.86,27269.0,102.0216,102.1852,101.8772,101.8772,27269.0
2021-02-09 12:00:00,105.89,105.98,105.7,105.95,104913.0,101.9061,101.9927,101.7233,101.9639,104913.0
2021-02-09 12:10:00,105.97,105.98,105.65,105.69,91665.0,101.9831,101.9927,101.6751,101.7136,91665.0
2021-02-09 12:20:00,105.68,105.75,105.58,105.64,43205.0,101.704,101.7714,101.6078,101.6655,43205.0
2021-02-09 12:30:00,105.64,105.77,105.55,105.67,36114.0,101.6655,101.7906,101.5789,101.6944,36114.0
2021-02-09 12:40:00,105.62,105.65,105.49,105.6,79584.0,101.6463,101.6751,101.5212,101.627,79584.0
2021-02-09 12:50:00,105.6,105.75,105.55,105.68,47812.0,101.627,101.7714,101.5789,101.704,47812.0
2021-02-09 13:00:00,105.65,105.8,105.58,105.79,22307.0,101.6751,101.8195,101.6078,101.8099,22307.0
2021-02-09 13:10:00,105.82,105.96,105.76,105.84,33642.0,101.8387,101.9735,101.781,101.858,33642.0
2021-02-09 13:20:00,105.82,105.82,105.62,105.69,32343.0,101.8387,101.8387,101.6463,101.7136,32343.0
2021-02-09 13:30:00,105.69,105.84,105.62,105.84,32382.0,101.7136,101.858,101.6463,101.858,32382.0
2021-02-09 13:40:00,105.84,105.93,105.67,105.72,25210.0,101.858,101.9446,101.6944,101.7425,25210.0
2021-02-09 13:50:00,105.7,105.81,105.64,105.68,19942.0,101.7233,101.8291,101.6655,101.704,19942.0
2021-02-09 14:00:00,105.73,105.9,105.7,105.87,20350.0,101.7521,101.9157,101.7233,101.8869,20350.0
2021-02-09 14:10:00,105.87,105.87,105.62,105.7,28369.0,101.8869,101.8869,101.6463,101.7233,28369.0
2021-02-09 14:20:00,105.69,105.78,105.64,105.73,27076.0,101.7136,101.8003,101.6655,101.7521,27076.0
2021-02-09 14:30:00,105.7,105.72,105.42,105.47,40378.0,101.7233,101.7425,101.4538,101.5019,40378.0
2021-02-09 14:40:00,105.47,105.62,105.44,105.6,40771.0,101.5019,101.6463,101.473,101.627,40771.0
2021-02-09 14:50:00,105.63,105.75,105.53,105.67,28608.0,101.6559,101.7714,101.5597,101.6944,28608.0
2021-02-09 15:00:00,105.66,105.76,105.64,105.67,38720.0,101.6848,101.781,101.6655,101.6944,38720.0
2021-02-09 15:10:00,105.68,106.0,105.65,105.97,39794.0,101.704,102.012,101.6751,101.9831,39794.0
2021-02-09 15:20:00,105.97,105.99,105.75,105.76,36245.0,101.9831,102.0024,101.7714,101.781,36245.0
2021-02-09 15:30:00,105.77,106.09,105.73,106.02,63327.0,101.7906,102.0986,101.7521,102.0312,63327.0
2021-02-09 15:40:00,106.02,106.1,105.64,105.67,63287.0,102.0312,102.1082,101.6655,101.6944,63287.0
2021-02-09 15:50:00,105.61,105.68,105.21,105.37,413644.0,101.6366,101.704,101.2517,101.4057,413644.0
2021-02-10 09:30:00,106.86,107.42,106.33,107.4,289104.0,102.8396,103.3786,102.3296,103.3593,289104.0
2021-02-10 09:40:00,107.36,107.66,106.92,107.62,171970.0,103.3208,103.6095,102.8974,103.571,171970.0
2021-02-10 09:50:00,107.64,107.9,107.1,107.67,170284.0,103.5903,103.8405,103.0706,103.6191,170284.0
2021-02-10 10:00:00,107.66,108.2,107.46,108.0,118560.0,103.6095,104.1292,103.417,103.9367,118560.0
2021-02-10 10:10:00,108.05,108.1,106.64,106.79,199164.0,103.9848,104.033,102.6279,102.7723,199164.0
2021-02-10 10:20:00,106.75,106.75,105.4,106.37,171982.0,102.7338,102.7338,101.4345,102.3681,171982.0
2021-02-10 10:30:00,106.37,106.77,106.2,106.49,178946.0,102.3681,102.753,102.2045,102.4835,178946.0
2021-02-10 10:40:00,106.36,106.59,105.03,105.65,189874.0,102.3584,102.5798,101.0785,101.6751,189874.0
2021-02-10 10:50:00,105.65,106.64,105.61,106.4,123719.0,101.6751,102.6279,101.6366,102.3969,123719.0
2021-02-10 11:00:00,106.33,106.67,106.11,106.61,103103.0,102.3296,102.6568,102.1178,102.599,103103.0
2021-02-10 11:10:00,106.68,107.17,106.67,106.97,58107.0,102.6664,103.138,102.6568,102.9455,58107.0
2021-02-10 11:20:00,106.99,107.18,106.31,106.45,88929.0,102.9647,103.1476,102.3103,102.445,88929.0
2021-02-10 11:30:00,106.45,106.73,106.0,106.73,79752.0,102.445,102.7145,102.012,102.7145,79752.0
2021-02-10 11:40:00,106.7,106.9,106.59,106.9,43473.0,102.6856,102.8781,102.5798,102.8781,43473.0
2021-02-10 11:50:00,106.9,107.23,106.87,106.91,50196.0,102.8781,103.1957,102.8492,102.8877,50196.0
2021-02-10 12:00:00,106.91,106.93,106.61,106.67,54593.0,102.8877,102.907,102.599,102.6568,54593.0
2021-02-10 12:10:00,106.67,106.86,106.56,106.73,50703.0,102.6568,102.8396,102.5509,102.7145,50703.0
2021-02-10 12:20:00,106.73,106.83,106.39,106.63,49196.0,102.7145,102.8107,102.3873,102.6183,49196.0
2021-02-10 12:30:00,106.6,106.76,106.5,106.69,42857.0,102.5894,102.7434,102.4932,102.676,42857.0
2021-02-10 12:40:00,106.65,106.93,106.65,106.87,33730.0,102.6375,102.907,102.6375,102.8492,33730.0
2021-02-10 12:50:00,106.89,106.98,106.79,106.87,47688.0,102.8685,102.9551,102.7723,102.8492,47688.0
2021-02-10 13:00:00,106.84,107.0,106.76,106.97,28897.0,102.8204,102.9744,102.7434,102.9455,28897.0
2021-02-10 13:10:00,106.94,107.06,106.83,107.02,37705.0,102.9166,103.0321,102.8107,102.9936,37705.0
2021-02-10 13:20:00,107.0,107.06,106.81,106.85,35327.0,102.9744,103.0321,102.7915,102.83,35327.0
2021-02-10 13:30:00,106.83,106.92,106.72,106.83,55705.0,102.8107,102.8974,102.7049,102.8107,55705.0
2021-02-10 13:40:00,106.86,106.9,106.3,106.34,46666.0,102.8396,102.8781,102.3007,102.3392,46666.0
2021-02-10 13:50:00,106.33,106.42,106.24,106.26,39862.0,102.3296,102.4162,102.2429,102.2622,39862.0
2021-02-10 14:00:00,106.3,106.55,106.26,106.26,42215.0,102.3007,102.5413,102.2622,102.2622,42215.0
2021-02-10 14:10:00,106.27,106.42,106.23,106.37,38289.0,102.2718,102.4162,102.2333,102.3681,38289.0
2021-02-10 14:20:00,106.36,106.47,106.14,106.45,49409.0,102.3584,102.4643,102.1467,102.445,49409.0
2021-02-10 14:30:00,106.49,106.7,106.38,106.5,57299.0,102.4835,102.6856,102.3777,102.4932,57299.0
2021-02-10 14:40:00,106.49,106.66,106.48,106.66,35869.0,102.4835,102.6471,102.4739,102.6471,35869.0
2021-02-10 14:50:00,106.65,106.73,106.49,106.64,51554.0,102.6375,102.7145,102.4835,102.6279,51554.0
2021-02-10 15:00:00,106.62,106.81,106.57,106.64,48181.0,102.6087,102.7915,102.5605,102.6279,48181.0
2021-02-10 15:10:00,106.64,106.74,106.45,106.53,47992.0,102.6279,102.7241,102.445,102.522,47992.0
2021-02-10 15:20:00,106.53,106.55,106.17,106.3,59371.0,102.522,102.5413,102.1756,102.3007,59371.0
2021-02-10 15:30:00,106.29,106.47,105.82,105.82,82936.0,102.2911,102.4643,101.8387,101.8387,82936.0
2021-02-10 15:40:00,105.85,106.3,105.77,106.04,128871.0,101.8676,102.3007,101.7906,102.0505,128871.0
2021-02-10 15:50:00,106.03,106.03,105.69,105.87,305718.0,102.0408,102.0408,101.7136,101.8869,305718.0
2021-02-11 09:30:00,107.33,109.99,107.29,109.2,620688.0,103.2919,105.8519,103.2534,105.0916,620688.0
2021-02-11 09:40:00,109.2,109.59,108.73,109.16,182108.0,105.0916,105.4669,104.6393,105.0531,182108.0
2021-02-11 09:50:00,109.16,109.4,108.45,109.19,312646.0,105.0531,105.2841,104.3698,105.082,312646.0
2021-02-11 10:00:00,109.15,109.34,108.94,109.15,202925.0,105.0435,105.2263,104.8414,105.0435,202925.0
2021-02-11 10:10:00,109.11,110.18,108.96,110.16,297716.0,105.005,106.0347,104.8606,106.0155,297716.0
2021-02-11 10:20:00,110.15,111.13,110.07,111.0,352810.0,106.0058,106.949,105.9289,106.8239,352810.0
2021-02-11 10:30:00,111.01,111.54,110.9,110.94,437047.0,106.8335,107.3435,106.7276,106.7661,437047.0
2021-02-11 10:40:00,110.94,111.56,110.83,111.21,278797.0,106.7661,107.3628,106.6603,107.026,278797.0
2021-02-11 10:50:00,111.21,111.55,110.79,110.8,238603.0,107.026,107.3532,106.6218,106.6314,238603.0
2021-02-11 11:00:00,110.8,111.4,110.67,111.34,165288.0,106.6314,107.2088,106.5063,107.1511,165288.0
2021-02-11 11:10:00,111.37,111.83,111.33,111.36,143761.0,107.1799,107.6226,107.1414,107.1703,143761.0
2021-02-11 11:20:00,111.35,111.73,111.31,111.73,137594.0,107.1607,107.5264,107.1222,107.5264,137594.0
2021-02-11 11:30:00,111.73,112.23,111.63,111.7,228949.0,107.5264,108.0076,107.4302,107.4975,228949.0
2021-02-11 11:40:00,111.7,112.08,111.62,111.97,103096.0,107.4975,107.8632,107.4205,107.7574,103096.0
2021-02-11 11:50:00,112.02,112.06,111.39,111.81,151373.0,107.8055,107.844,107.1992,107.6034,151373.0
2021-02-11 12:00:00,111.82,112.25,111.79,111.86,323148.0,107.613,108.0268,107.5841,107.6515,323148.0
2021-02-11 12:10:00,111.83,112.67,111.83,111.93,388466.0,107.6226,108.431,107.6226,107.7189,388466.0
2021-02-11 12:20:00,111.98,112.3,111.01,111.07,169232.0,107.767,108.075,106.8335,106.8912,169232.0
2021-02-11 12:30:00,111.06,111.65,110.82,111.54,183800.0,106.8816,107.4494,106.6506,107.3435,183800.0
2021-02-11 12:40:00,111.54,112.0,111.28,112.0,194034.0,107.3435,107.7862,107.0933,107.7862,194034.0
2021-02-11 12:50:00,112.0,113.02,111.87,112.89,285475.0,107.7862,108.7679,107.6611,108.6428,285475.0
2021-02-11 13:00:00,112.9,113.27,112.73,113.03,251380.0,108.6524,109.0085,108.4888,108.7775,251380.0
2021-02-11 13:10:00,113.02,114.3,112.94,113.84,371124.0,108.7679,109.9997,108.6909,109.557,371124.0
2021-02-11 13:20:00,113.84,114.04,113.55,113.57,219185.0,109.557,109.7495,109.2779,109.2972,219185.0
2021-02-11 13:30:00,113.58,113.6,113.22,113.36,293166.0,109.3068,109.326,108.9603,109.0951,293166.0
2021-02-11 13:40:00,113.36,113.9,113.34,113.65,342051.0,109.0951,109.6148,109.0758,109.3742,342051.0
2021-02-11 13:50:00,113.67,114.1,113.67,113.85,145439.0,109.3934,109.8072,109.3934,109.5666,145439.0
2021-02-11 14:00:00,113.86,113.86,113.06,113.15,174741.0,109.5763,109.5763,108.8064,108.893,174741.0
2021-02-11 14:10:00,113.18,113.56,112.83,113.44,179500.0,108.9218,109.2875,108.585,109.1721,179500.0
2021-02-11 14:20:00,113.48,113.77,113.1,113.67,176709.0,109.2106,109.4896,108.8449,109.3934,176709.0
2021-02-11 14:30:00,113.68,113.7,113.37,113.47,103250.0,109.403,109.4223,109.1047,109.2009,103250.0
2021-02-11 14:40:00,113.48,113.76,113.39,113.74,90286.0,109.2106,109.48,109.1239,109.4608,90286.0
2021-02-11 14:50:00,113.74,113.92,113.36,113.36,100486.0,109.4608,109.634,109.0951,109.0951,100486.0
2021-02-11 15:00:00,113.37,113.75,113.17,113.64,97785.0,109.1047,109.4704,108.9122,109.3645,97785.0
2021-02-11 15:10:00,113.68,113.93,113.46,113.5,83220.0,109.403,109.6436,109.1913,109.2298,83220.0
2021-02-11 15:20:00,113.47,113.78,113.45,113.48,113157.0,109.2009,109.4993,109.1817,109.2106,113157.0
2021-02-11 15:30:00,113.48,113.66,112.94,112.98,140962.0,109.2106,109.3838,108.6909,108.7294,140962.0
2021-02-11 15:40:00,112.97,113.17,112.58,112.9,236949.0,108.7197,108.9122,108.3444,108.6524,236949.0
2021-02-11 15:50:00,112.94,113.2,112.81,112.99,746919.0,108.6909,108.9411,108.5658,108.739,746919.0
2021-02-12 09:30:00,113.03,113.31,111.69,112.73,397389.0,108.7775,109.047,107.4879,108.4888,397389.0
2021-02-12 09:40:00,112.93,115.14,112.85,114.75,407391.0,108.6812,110.8081,108.6043,110.4328,407391.0
2021-02-12 09:50:00,114.71,115.08,114.33,114.79,241821.0,110.3943,110.7504,110.0286,110.4713,241821.0
2021-02-12 10:00:00,114.72,116.43,114.66,116.05,313582.0,110.4039,112.0496,110.3462,111.6839,313582.0
2021-02-12 10:10:00,116.01,116.77,115.59,116.08,296834.0,111.6454,112.3768,111.2412,111.7127,296834.0
2021-02-12 10:20:00,116.11,117.28,115.93,116.6,317872.0,111.7416,112.8676,111.5684,112.2132,317872.0
2021-02-12 10:30:00,116.56,117.09,115.9,116.93,327817.0,112.1747,112.6847,111.5395,112.5308,327817.0
2021-02-12 10:40:00,116.97,117.07,116.21,116.38,176893.0,112.5693,112.6655,111.8378,112.0015,176893.0
2021-02-12 10:50:00,116.37,116.97,116.3,116.91,116632.0,111.9918,112.5693,111.9245,112.5115,116632.0
2021-02-12 11:00:00,116.88,117.34,116.78,117.15,188032.0,112.4826,112.9253,112.3864,112.7425,188032.0
2021-02-12 11:10:00,117.17,117.82,116.76,116.99,169292.0,112.7617,113.3873,112.3672,112.5885,169292.0
2021-02-12 11:20:00,116.97,116.99,116.17,116.53,145622.0,112.5693,112.5885,111.7994,112.1458,145622.0
2021-02-12 11:30:00,116.55,116.79,116.07,116.07,135838.0,112.1651,112.396,111.7031,111.7031,135838.0
2021-02-12 11:40:00,116.07,116.12,115.66,115.7,166930.0,111.7031,111.7512,111.3085,111.347,166930.0
2021-02-12 11:50:00,115.73,115.8,115.4,115.72,122309.0,111.3759,111.4433,111.0583,111.3663,122309.0
2021-02-12 12:00:00,115.74,116.04,115.6,115.62,141198.0,111.3855,111.6742,111.2508,111.27,141198.0
2021-02-12 12:10:00,115.62,116.01,115.6,115.8,117319.0,111.27,111.6454,111.2508,111.4433,117319.0
2021-02-12 12:20:00,115.83,116.21,115.61,116.06,99866.0,111.4721,111.8378,111.2604,111.6935,99866.0
2021-02-12 12:30:00,116.05,116.07,115.74,115.75,90086.0,111.6839,111.7031,111.3855,111.3952,90086.0
2021-02-12 12:40:00,115.73,115.73,115.35,115.54,97366.0,111.3759,111.3759,111.0102,111.1931,97366.0
2021-02-12 12:50:00,115.55,115.82,115.28,115.79,87886.0,111.2027,111.4625,110.9428,111.4336,87886.0
2021-02-12 13:00:00,115.77,115.85,115.5,115.67,62766.0,111.4144,111.4914,111.1546,111.3182,62766.0
2021-02-12 13:10:00,115.67,115.73,115.36,115.37,68873.0,111.3182,111.3759,111.0198,111.0294,68873.0
2021-02-12 13:20:00,115.37,115.47,115.11,115.42,76820.0,111.0294,111.1257,110.7792,111.0776,76820.0
2021-02-12 13:30:00,115.41,115.8,115.4,115.4,65205.0,111.0679,111.4433,111.0583,111.0583,65205.0
2021-02-12 13:40:00,115.44,115.57,115.09,115.2,60363.0,111.0968,111.2219,110.76,110.8658,60363.0
2021-02-12 13:50:00,115.22,115.35,115.0,115.04,87259.0,110.8851,111.0102,110.6734,110.7119,87259.0
2021-02-12 14:00:00,115.09,115.2,114.83,115.0,57664.0,110.76,110.8658,110.5098,110.6734,57664.0
2021-02-12 14:10:00,115.02,115.35,114.94,115.27,60834.0,110.6926,111.0102,110.6156,110.9332,60834.0
2021-02-12 14:20:00,115.27,115.33,115.11,115.2,50964.0,110.9332,110.991,110.7792,110.8658,50964.0
2021-02-12 14:30:00,115.22,115.27,115.01,115.08,57904.0,110.8851,110.9332,110.683,110.7504,57904.0
2021-02-12 14:40:00,115.08,115.61,115.04,115.59,52629.0,110.7504,111.2604,110.7119,111.2412,52629.0
2021-02-12 14:50:00,115.57,115.71,115.45,115.56,81242.0,111.2219,111.3567,111.1064,111.2123,81242.0
2021-02-12 15:00:00,115.57,115.86,115.51,115.71,121719.0,111.2219,111.501,111.1642,111.3567,121719.0
2021-02-12 15:10:00,115.7,115.89,115.65,115.74,55773.0,111.347,111.5299,111.2989,111.3855,55773.0
2021-02-12 15:20:00,115.75,116.18,115.66,116.02,102850.0,111.3952,111.809,111.3085,111.655,102850.0
2021-02-12 15:30:00,116.04,116.35,116.03,116.17,152744.0,111.6742,111.9726,111.6646,111.7994,152744.0
2021-02-12 15:40:00,116.2,116.41,116.11,116.35,169650.0,111.8282,112.0303,111.7416,111.9726,169650.0
2021-02-12 15:50:00,116.41,116.84,116.33,116.7,421409.0,112.0303,112.4441,111.9533,112.3094,421409.0
2021-02-16 09:30:00,118.56,120.37,118.5,119.54,773272.0,114.0994,115.8413,114.0417,115.0426,773272.0
2021-02-16 09:40:00,119.6,121.14,119.44,120.65,300144.0,115.1003,116.5824,114.9463,116.1108,300144.0
2021-02-16 09:50:00,120.65,120.81,120.11,120.61,257627.0,116.1108,116.2648,115.5911,116.0723,257627.0
2021-02-16 10:00:00,120.6,120.87,120.18,120.28,177611.0,116.0627,116.3225,115.6585,115.7547,177611.0
2021-02-16 10:10:00,120.28,120.28,119.44,119.64,286505.0,115.7547,115.7547,114.9463,115.1388,286505.0
2021-02-16 10:20:00,119.65,120.61,119.59,120.39,268695.0,115.1484,116.0723,115.0907,115.8606,268695.0
2021-02-16 10:30:00,120.39,120.8,119.66,119.87,152846.0,115.8606,116.2552,115.158,115.3601,152846.0
2021-02-16 10:40:00,119.93,119.94,119.18,119.29,180726.0,115.4179,115.4275,114.6961,114.802,180726.0
2021-02-16 10:50:00,119.28,119.78,118.98,119.53,153381.0,114.7923,115.2735,114.5036,115.0329,153381.0
2021-02-16 11:00:00,119.54,119.94,119.04,119.07,323830.0,115.0426,115.4275,114.5614,114.5902,323830.0
2021-02-16 11:10:00,119.07,119.98,119.06,119.83,193787.0,114.5902,115.466,114.5806,115.3217,193787.0
2021-02-16 11:20:00,119.79,119.93,118.91,119.07,175700.0,115.2832,115.4179,114.4363,114.5902,175700.0
2021-02-16 11:30:00,119.06,119.46,118.76,119.36,145398.0,114.5806,114.9656,114.2919,114.8693,145398.0
2021-02-16 11:40:00,119.35,119.46,118.85,118.89,75708.0,114.8597,114.9656,114.3785,114.417,75708.0
2021-02-16 11:50:00,118.87,119.11,118.71,118.99,139000.0,114.3978,114.6287,114.2438,114.5133,139000.0
2021-02-16 12:00:00,118.95,119.1,118.34,118.4,223190.0,114.4748,114.6191,113.8877,113.9455,223190.0
2021-02-16 12:10:00,118.39,118.68,118.01,118.07,159524.0,113.9358,114.2149,113.5701,113.6279,159524.0
2021-02-16 12:20:00,118.08,118.89,118.02,118.63,148145.0,113.6375,114.417,113.5797,114.1668,148145.0
2021-02-16 12:30:00,118.64,118.75,118.24,118.25,63504.0,114.1764,114.2823,113.7915,113.8011,63504.0
2021-02-16 12:40:00,118.2,118.73,118.2,118.7,53972.0,113.753,114.263,113.753,114.2342,53972.0
2021-02-16 12:50:00,118.71,118.95,118.65,118.8,74508.0,114.2438,114.4748,114.186,114.3304,74508.0
2021-02-16 13:00:00,118.79,118.87,118.64,118.73,67681.0,114.3208,114.3978,114.1764,114.263,67681.0
2021-02-16 13:10:00,118.73,119.06,118.72,118.8,107072.0,114.263,114.5806,114.2534,114.3304,107072.0
2021-02-16 13:20:00,118.83,118.94,118.31,118.53,77161.0,114.3593,114.4651,113.8588,114.0706,77161.0
2021-02-16 13:30:00,118.52,118.61,118.1,118.19,71831.0,114.0609,114.1476,113.6567,113.7434,71831.0
2021-02-16 13:40:00,118.19,118.3,117.85,117.99,115797.0,113.7434,113.8492,113.4161,113.5509,115797.0
2021-02-16 13:50:00,117.98,118.14,117.69,117.83,112192.0,113.5413,113.6952,113.2622,113.3969,112192.0
2021-02-16 14:00:00,117.82,118.21,117.78,118.19,91810.0,113.3873,113.7626,113.3488,113.7434,91810.0
2021-02-16 14:10:00,118.18,118.58,118.06,118.44,98915.0,113.7337,114.1187,113.6182,113.9839,98915.0
2021-02-16 14:20:00,118.44,118.47,118.13,118.43,70959.0,113.9839,114.0128,113.6856,113.9743,70959.0
2021-02-16 14:30:00,118.42,118.51,118.25,118.38,65740.0,113.9647,114.0513,113.8011,113.9262,65740.0
2021-02-16 14:40:00,118.4,118.58,118.25,118.28,64012.0,113.9455,114.1187,113.8011,113.83,64012.0
2021-02-16 14:50:00,118.31,118.82,118.18,118.77,87508.0,113.8588,114.3497,113.7337,114.3015,87508.0
2021-02-16 15:00:00,118.75,119.1,118.53,119.08,80619.0,114.2823,114.6191,114.0706,114.5999,80619.0
2021-02-16 15:10:00,119.1,119.32,118.55,118.68,100963.0,114.6191,114.8308,114.0898,114.2149,100963.0
2021-02-16 15:20:00,118.7,118.89,118.52,118.64,71292.0,114.2342,114.417,114.0609,114.1764,71292.0
2021-02-16 15:30:00,118.63,118.83,118.41,118.73,126413.0,114.1668,114.3593,113.9551,114.263,126413.0
2021-02-16 15:40:00,118.74,118.75,118.4,118.4,96466.0,114.2727,114.2823,113.9455,113.9455,96466.0
2021-02-16 15:50:00,118.44,118.6,118.15,118.31,411725.0,113.9839,114.1379,113.7049,113.8588,411725.0
2021-02-17 09:30:00,116.46,116.78,112.09,115.44,691942.0,112.0784,112.3864,107.8729,111.0968,691942.0
2021-02-17 09:40:00,115.38,116.78,115.07,116.6,209689.0,111.0391,112.3864,110.7407,112.2132,209689.0
2021-02-17 09:50:00,116.65,117.06,115.9,115.96,252031.0,112.2613,112.6559,111.5395,111.5973,252031.0
2021-02-17 10:00:00,116.0,116.13,114.14,114.89,319151.0,111.6357,111.7609,109.8457,110.5675,319151.0
2021-02-17 10:10:00,114.85,115.24,114.32,114.85,143416.0,110.529,110.9043,110.019,110.529,143416.0
2021-02-17 10:20:00,114.86,114.98,113.8,114.01,187763.0,110.5386,110.6541,109.5185,109.7206,187763.0
2021-02-17 10:30:00,114.08,114.13,113.4,113.51,151532.0,109.788,109.8361,109.1336,109.2394,151532.0
2021-02-17 10:40:00,113.51,114.0,113.12,113.93,236911.0,109.2394,109.711,108.8641,109.6436,236911.0
2021-02-17 10:50:00,113.93,114.5,113.86,114.42,171670.0,109.6436,110.1922,109.5763,110.1152,171670.0
2021-02-17 11:00:00,114.43,114.51,113.72,113.99,116951.0,110.1248,110.2018,109.4415,109.7014,116951.0
2021-02-17 11:10:00,113.98,114.35,113.24,113.4,150191.0,109.6917,110.0478,108.9796,109.1336,150191.0
2021-02-17 11:20:00,113.45,114.07,113.3,113.88,79060.0,109.1817,109.7784,109.0373,109.5955,79060.0
2021-02-17 11:30:00,113.87,114.15,113.3,113.37,85983.0,109.5859,109.8553,109.0373,109.1047,85983.0
2021-02-17 11:40:00,113.4,113.95,113.17,113.76,86082.0,109.1336,109.6629,108.9122,109.48,86082.0
2021-02-17 11:50:00,113.74,114.07,113.7,114.03,105912.0,109.4608,109.7784,109.4223,109.7399,105912.0
2021-02-17 12:00:00,114.03,114.24,114.0,114.21,113222.0,109.7399,109.942,109.711,109.9131,113222.0
2021-02-17 12:10:00,114.2,114.46,113.92,114.05,84006.0,109.9035,110.1537,109.634,109.7591,84006.0
2021-02-17 12:20:00,114.05,114.51,113.93,114.48,110856.0,109.7591,110.2018,109.6436,110.1729,110856.0
2021-02-17 12:30:00,114.45,114.71,114.32,114.63,168271.0,110.1441,110.3943,110.019,110.3173,168271.0
2021-02-17 12:40:00,114.65,114.94,114.42,114.9,70813.0,110.3365,110.6156,110.1152,110.5771,70813.0
2021-02-17 12:50:00,114.91,114.99,114.58,114.67,50746.0,110.5868,110.6637,110.2692,110.3558,50746.0
2021-02-17 13:00:00,114.61,115.16,114.58,115.16,59024.0,110.298,110.8274,110.2692,110.8274,59024.0
2021-02-17 13:10:00,115.13,115.31,115.0,115.14,71817.0,110.7985,110.9717,110.6734,110.8081,71817.0
2021-02-17 13:20:00,115.14,115.31,114.81,115.3,67298.0,110.8081,110.9717,110.4905,110.9621,67298.0
2021-02-17 13:30:00,115.26,115.26,114.65,114.71,66901.0,110.9236,110.9236,110.3365,110.3943,66901.0
2021-02-17 13:40:00,114.7,114.88,114.49,114.5,61951.0,110.3847,110.5579,110.1826,110.1922,61951.0
2021-02-17 13:50:00,114.49,114.93,114.49,114.75,74715.0,110.1826,110.606,110.1826,110.4328,74715.0
2021-02-17 14:00:00,114.8,115.63,114.8,115.59,60754.0,110.4809,111.2797,110.4809,111.2412,60754.0
2021-02-17 14:10:00,115.61,115.67,115.12,115.19,48902.0,111.2604,111.3182,110.7889,110.8562,48902.0
2021-02-17 14:20:00,115.18,115.21,114.79,114.84,44113.0,110.8466,110.8755,110.4713,110.5194,44113.0
2021-02-17 14:30:00,114.85,115.23,114.8,115.21,35716.0,110.529,110.8947,110.4809,110.8755,35716.0
2021-02-17 14:40:00,115.15,115.2,114.93,115.07,44511.0,110.8177,110.8658,110.606,110.7407,44511.0
2021-02-17 14:50:00,115.07,115.32,115.04,115.2,35268.0,110.7407,110.9813,110.7119,110.8658,35268.0
2021-02-17 15:00:00,115.18,115.72,115.17,115.67,54284.0,110.8466,111.3663,110.837,111.3182,54284.0
2021-02-17 15:10:00,115.66,115.72,115.36,115.43,59250.0,111.3085,111.3663,111.0198,111.0872,59250.0
2021-02-17 15:20:00,115.45,115.69,115.43,115.56,52503.0,111.1064,111.3374,111.0872,111.2123,52503.0
2021-02-17 15:30:00,115.58,115.92,115.56,115.78,69234.0,111.2315,111.5588,111.2123,111.424,69234.0
2021-02-17 15:40:00,115.77,115.91,115.68,115.84,120584.0,111.4144,111.5491,111.3278,111.4818,120584.0
2021-02-17 15:50:00,115.85,116.01,115.55,115.64,292124.0,111.4914,111.6454,111.2027,111.2893,292124.0
2021-02-18 09:30:00,114.0,115.63,113.65,115.2,351969.0,109.711,111.2797,109.3742,110.8658,351969.0
2021-02-18 09:40:00,115.19,115.19,113.55,114.73,206503.0,110.8562,110.8562,109.2779,110.4135,206503.0
2021-02-18 09:50:00,114.73,114.99,114.17,114.47,166672.0,110.4135,110.6637,109.8746,110.1633,166672.0
2021-02-18 10:00:00,114.46,114.65,113.47,113.47,166408.0,110.1537,110.3365,109.2009,109.2009,166408.0
2021-02-18 10:10:00,113.57,114.22,112.7,113.08,227557.0,109.2972,109.9227,108.4599,108.8256,227557.0
2021-02-18 10:20:00,113.08,113.43,112.65,112.91,222245.0,108.8256,109.1624,108.4118,108.662,222245.0
2021-02-18 10:30:00,112.84,113.48,112.44,113.46,186487.0,108.5946,109.2106,108.2097,109.1913,186487.0
2021-02-18 10:40:00,113.4,113.81,113.25,113.73,141113.0,109.1336,109.5281,108.9892,109.4512,141113.0
2021-02-18 10:50:00,113.73,113.81,113.28,113.36,123972.0,109.4512,109.5281,109.0181,109.0951,123972.0
2021-02-18 11:00:00,113.34,113.83,113.25,113.41,118205.0,109.0758,109.5474,108.9892,109.1432,118205.0
2021-02-18 11:10:00,113.45,113.99,113.19,113.67,126085.0,109.1817,109.7014,108.9315,109.3934,126085.0
2021-02-18 11:20:00,113.75,113.75,113.36,113.36,55019.0,109.4704,109.4704,109.0951,109.0951,55019.0
2021-02-18 11:30:00,113.36,113.6,113.24,113.31,86205.0,109.0951,109.326,108.9796,109.047,86205.0
2021-02-18 11:40:00,113.36,113.58,113.22,113.54,68026.0,109.0951,109.3068,108.9603,109.2683,68026.0
2021-02-18 11:50:00,113.54,113.93,113.36,113.42,76593.0,109.2683,109.6436,109.0951,109.1528,76593.0
2021-02-18 12:00:00,113.42,113.42,112.81,112.84,80057.0,109.1528,109.1528,108.5658,108.5946,80057.0
2021-02-18 12:10:00,112.83,113.13,112.82,113.08,57929.0,108.585,108.8737,108.5754,108.8256,57929.0
2021-02-18 12:20:00,113.08,113.46,113.08,113.36,146276.0,108.8256,109.1913,108.8256,109.0951,146276.0
2021-02-18 12:30:00,113.32,113.34,112.87,112.88,81753.0,109.0566,109.0758,108.6235,108.6331,81753.0
2021-02-18 12:40:00,112.9,112.97,112.68,112.85,140227.0,108.6524,108.7197,108.4407,108.6043,140227.0
2021-02-18 12:50:00,112.79,112.98,112.58,112.85,78650.0,108.5465,108.7294,108.3444,108.6043,78650.0
2021-02-18 13:00:00,112.85,112.87,112.52,112.58,79849.0,108.6043,108.6235,108.2867,108.3444,79849.0
2021-02-18 13:10:00,112.6,112.99,112.52,112.85,101186.0,108.3637,108.739,108.2867,108.6043,101186.0
2021-02-18 13:20:00,112.84,113.75,112.78,113.69,143629.0,108.5946,109.4704,108.5369,109.4127,143629.0
2021-02-18 13:30:00,113.7,114.0,113.52,113.86,107799.0,109.4223,109.711,109.2491,109.5763,107799.0
2021-02-18 13:40:00,113.86,113.9,113.6,113.84,71881.0,109.5763,109.6148,109.326,109.557,71881.0
2021-02-18 13:50:00,113.85,114.1,113.77,113.97,83691.0,109.5666,109.8072,109.4896,109.6821,83691.0
2021-02-18 14:00:00,114.0,114.45,113.95,113.97,98779.0,109.711,110.1441,109.6629,109.6821,98779.0
2021-02-18 14:10:00,113.96,114.06,113.67,113.86,70551.0,109.6725,109.7687,109.3934,109.5763,70551.0
2021-02-18 14:20:00,113.91,113.99,113.42,113.65,93099.0,109.6244,109.7014,109.1528,109.3742,93099.0
2021-02-18 14:30:00,113.67,113.91,113.51,113.73,65314.0,109.3934,109.6244,109.2394,109.4512,65314.0
2021-02-18 14:40:00,113.74,113.8,113.59,113.7,55269.0,109.4608,109.5185,109.3164,109.4223,55269.0
2021-02-18 14:50:00,113.69,114.0,113.5,113.87,59515.0,109.4127,109.711,109.2298,109.5859,59515.0
2021-02-18 15:00:00,113.85,114.21,113.68,114.14,144830.0,109.5666,109.9131,109.403,109.8457,144830.0
2021-02-18 15:10:00,114.13,114.28,113.75,113.91,130924.0,109.8361,109.9805,109.4704,109.6244,130924.0
2021-02-18 15:20:00,113.91,114.02,113.71,113.89,125271.0,109.6244,109.7302,109.4319,109.6051,125271.0
2021-02-18 15:30:00,113.86,114.35,113.8,114.11,283498.0,109.5763,110.0478,109.5185,109.8169,283498.0
2021-02-18 15:40:00,114.15,114.16,113.16,113.37,367998.0,109.8553,109.865,108.9026,109.1047,367998.0
2021-02-18 15:50:00,113.41,113.72,112.87,113.29,622267.0,109.1432,109.4415,108.6235,109.0277,622267.0
2021-02-19 09:30:00,121.61,124.29,120.5,123.35,3032769.0,117.0347,119.6139,115.9664,118.7092,3032769.0
2021-02-19 09:40:00,123.4,123.83,121.18,121.2,1251758.0,118.7573,119.1712,116.6209,116.6401,1251758.0
2021-02-19 09:50:00,121.3,124.5,121.0,123.65,957822.0,116.7363,119.816,116.4476,118.9979,957822.0
2021-02-19 10:00:00,123.7,124.46,122.53,123.5,588604.0,119.0461,119.7775,117.9201,118.8536,588604.0
2021-02-19 10:10:00,123.49,123.58,122.21,122.58,363138.0,118.844,118.9306,117.6121,117.9682,363138.0
2021-02-19 10:20:00,122.58,122.7,121.6,121.94,413765.0,117.9682,118.0837,117.0251,117.3523,413765.0
2021-02-19 10:30:00,121.97,123.5,121.47,122.8,426226.0,117.3811,118.8536,116.9,118.1799,426226.0
2021-02-19 10:40:00,122.8,123.21,122.38,122.64,316331.0,118.1799,118.5745,117.7757,118.0259,316331.0
2021-02-19 10:50:00,122.68,122.87,122.4,122.48,218144.0,118.0644,118.2473,117.795,117.872,218144.0
2021-02-19 11:00:00,122.43,123.2,122.21,122.58,347640.0,117.8238,118.5649,117.6121,117.9682,347640.0
2021-02-19 11:10:00,122.62,122.98,122.06,122.73,257320.0,118.0067,118.3531,117.4678,118.1125,257320.0
2021-02-19 11:20:00,122.8,123.32,122.69,123.22,326319.0,118.1799,118.6803,118.0741,118.5841,326319.0
2021-02-19 11:30:00,123.29,124.17,123.17,123.22,424467.0,118.6515,119.4984,118.536,118.5841,424467.0
2021-02-19 11:40:00,123.22,123.51,122.0,122.25,225530.0,118.5841,118.8632,117.41,117.6506,225530.0
2021-02-19 11:50:00,122.22,122.55,121.72,121.87,305782.0,117.6217,117.9393,117.1405,117.2849,305782.0
2021-02-19 12:00:00,121.89,122.23,121.66,121.91,257863.0,117.3041,117.6314,117.0828,117.3234,257863.0
2021-02-19 12:10:00,121.93,122.37,121.32,121.44,191493.0,117.3426,117.7661,116.7556,116.8711,191493.0
2021-02-19 12:20:00,121.41,121.6,120.76,121.54,405499.0,116.8422,117.0251,116.2167,116.9673,405499.0
2021-02-19 12:30:00,121.57,121.7,120.26,120.35,424128.0,116.9962,117.1213,115.7355,115.8221,424128.0
2021-02-19 12:40:00,120.37,121.08,120.26,120.6,234516.0,115.8413,116.5246,115.7355,116.0627,234516.0
2021-02-19 12:50:00,120.67,120.8,120.16,120.26,260275.0,116.13,116.2552,115.6392,115.7355,260275.0
2021-02-19 13:00:00,120.27,120.44,119.06,119.08,611685.0,115.7451,115.9087,114.5806,114.5999,611685.0
2021-02-19 13:10:00,119.11,119.86,118.9,119.2,189655.0,114.6287,115.3505,114.4266,114.7154,189655.0
2021-02-19 13:20:00,119.17,120.06,118.9,119.93,419744.0,114.6865,115.543,114.4266,115.4179,419744.0
2021-02-19 13:30:00,119.93,120.21,119.03,119.47,224366.0,115.4179,115.6874,114.5518,114.9752,224366.0
2021-02-19 13:40:00,119.47,119.97,119.41,119.86,185344.0,114.9752,115.4564,114.9175,115.3505,185344.0
2021-02-19 13:50:00,119.88,120.5,119.46,120.38,367594.0,115.3698,115.9664,114.9656,115.851,367594.0
2021-02-19 14:00:00,120.37,120.65,119.71,120.26,410107.0,115.8413,116.1108,115.2062,115.7355,410107.0
2021-02-19 14:10:00,120.33,120.59,119.88,120.06,230413.0,115.8028,116.0531,115.3698,115.543,230413.0
2021-02-19 14:20:00,120.06,120.4,119.42,119.47,287118.0,115.543,115.8702,114.9271,114.9752,287118.0
2021-02-19 14:30:00,119.53,120.15,119.51,120.02,132262.0,115.0329,115.6296,115.0137,115.5045,132262.0
2021-02-19 14:40:00,120.02,120.49,119.75,120.18,313791.0,115.5045,115.9568,115.2447,115.6585,313791.0
2021-02-19 14:50:00,120.15,120.62,120.0,120.58,210798.0,115.6296,116.0819,115.4853,116.0434,210798.0
2021-02-19 15:00:00,120.59,120.81,120.35,120.69,197298.0,116.0531,116.2648,115.8221,116.1493,197298.0
2021-02-19 15:10:00,120.66,120.88,120.43,120.67,201981.0,116.1204,116.3321,115.8991,116.13,201981.0
2021-02-19 15:20:00,120.69,120.69,120.02,120.11,170855.0,116.1493,116.1493,115.5045,115.5911,170855.0
2021-02-19 15:30:00,120.11,120.32,119.68,119.84,244993.0,115.5911,115.7932,115.1773,115.3313,244993.0
2021-02-19 15:40:00,119.84,119.93,119.34,119.4,417487.0,115.3313,115.4179,114.8501,114.9078,417487.0
2021-02-19 15:50:00,119.42,119.7,119.26,119.6,706391.0,114.9271,115.1965,114.7731,115.1003,706391.0
2021-02-22 09:30:00,118.0,118.81,117.0,118.32,705769.0,113.5605,114.34,112.5981,113.8685,705769.0
2021-02-22 09:40:00,118.24,118.82,117.61,118.75,236373.0,113.7915,114.3497,113.1852,114.2823,236373.0
2021-02-22 09:50:00,118.72,119.87,118.36,119.42,249994.0,114.2534,115.3601,113.907,114.9271,249994.0
2021-02-22 10:00:00,119.44,119.47,118.5,118.79,113469.0,114.9463,114.9752,114.0417,114.3208,113469.0
2021-02-22 10:10:00,118.8,119.36,118.69,119.11,101048.0,114.3304,114.8693,114.2245,114.6287,101048.0
2021-02-22 10:20:00,119.05,119.15,118.6,118.66,84330.0,114.571,114.6672,114.1379,114.1957,84330.0
2021-02-22 10:30:00,118.69,118.72,117.97,118.01,100601.0,114.2245,114.2534,113.5316,113.5701,100601.0
2021-02-22 10:40:00,118.08,118.6,118.01,118.16,77759.0,113.6375,114.1379,113.5701,113.7145,77759.0
2021-02-22 10:50:00,118.15,118.15,117.07,117.55,187894.0,113.7049,113.7049,112.6655,113.1274,187894.0
2021-02-22 11:00:00,117.54,117.7,117.2,117.56,135701.0,113.1178,113.2718,112.7906,113.1371,135701.0
2021-02-22 11:10:00,117.58,117.8,117.45,117.58,86070.0,113.1563,113.368,113.0312,113.1563,86070.0
2021-02-22 11:20:00,117.58,117.65,117.38,117.48,97643.0,113.1563,113.2237,112.9638,113.0601,97643.0
2021-02-22 11:30:00,117.47,117.68,117.11,117.65,77771.0,113.0504,113.2525,112.704,113.2237,77771.0
2021-02-22 11:40:00,117.66,117.66,116.97,117.07,75853.0,113.2333,113.2333,112.5693,112.6655,75853.0
2021-02-22 11:50:00,117.11,117.34,116.64,117.0,71963.0,112.704,112.9253,112.2517,112.5981,71963.0
2021-02-22 12:00:00,117.0,117.0,116.35,116.51,71281.0,112.5981,112.5981,111.9726,112.1266,71281.0
2021-02-22 12:10:00,116.48,116.6,116.32,116.46,73632.0,112.0977,112.2132,111.9437,112.0784,73632.0
2021-02-22 12:20:00,116.51,116.79,116.42,116.72,133083.0,112.1266,112.396,112.0399,112.3287,133083.0
2021-02-22 12:30:00,116.7,117.13,116.62,116.98,86082.0,112.3094,112.7232,112.2324,112.5789,86082.0
2021-02-22 12:40:00,116.98,117.22,116.73,116.97,61463.0,112.5789,112.8098,112.3383,112.5693,61463.0
2021-02-22 12:50:00,116.96,117.2,116.92,116.95,61560.0,112.5596,112.7906,112.5211,112.55,61560.0
2021-02-22 13:00:00,116.95,117.09,116.64,116.75,70530.0,112.55,112.6847,112.2517,112.3575,70530.0
2021-02-22 13:10:00,116.7,116.82,116.56,116.65,42191.0,112.3094,112.4249,112.1747,112.2613,42191.0
2021-02-22 13:20:00,116.65,117.04,116.62,117.04,44498.0,112.2613,112.6366,112.2324,112.6366,44498.0
2021-02-22 13:30:00,117.05,117.25,117.01,117.05,73070.0,112.6462,112.8387,112.6077,112.6462,73070.0
2021-02-22 13:40:00,117.07,117.09,116.75,116.79,56510.0,112.6655,112.6847,112.3575,112.396,56510.0
2021-02-22 13:50:00,116.82,116.91,116.57,116.7,58941.0,112.4249,112.5115,112.1843,112.3094,58941.0
2021-02-22 14:00:00,116.71,116.71,116.45,116.57,69250.0,112.319,112.319,112.0688,112.1843,69250.0
2021-02-22 14:10:00,116.56,116.78,116.35,116.71,54737.0,112.1747,112.3864,111.9726,112.319,54737.0
2021-02-22 14:20:00,116.71,116.73,116.45,116.54,125472.0,112.319,112.3383,112.0688,112.1554,125472.0
2021-02-22 14:30:00,116.56,116.62,115.9,116.3,202896.0,112.1747,112.2324,111.5395,111.9245,202896.0
2021-02-22 14:40:00,116.32,116.38,116.1,116.15,63494.0,111.9437,112.0015,111.732,111.7801,63494.0
2021-02-22 14:50:00,116.1,116.34,116.01,116.22,69653.0,111.732,111.963,111.6454,111.8475,69653.0
2021-02-22 15:00:00,116.21,116.36,115.59,115.7,138859.0,111.8378,111.9822,111.2412,111.347,138859.0
2021-02-22 15:10:00,115.7,115.72,115.35,115.49,144697.0,111.347,111.3663,111.0102,111.1449,144697.0
2021-02-22 15:20:00,115.51,115.59,114.88,114.93,137795.0,111.1642,111.2412,110.5579,110.606,137795.0
2021-02-22 15:30:00,114.93,115.19,114.62,114.88,180916.0,110.606,110.8562,110.3077,110.5579,180916.0
2021-02-22 15:40:00,114.85,115.69,114.84,115.54,249417.0,110.529,111.3374,110.5194,111.1931,249417.0
2021-02-22 15:50:00,115.51,115.82,115.22,115.23,650123.0,111.1642,111.4625,110.8851,110.8947,650123.0
2021-02-23 09:30:00,112.94,113.27,111.81,112.13,449635.0,108.6909,109.0085,107.6034,107.9113,449635.0
2021-02-23 09:40:00,112.18,112.8,110.92,110.98,326384.0,107.9595,108.5561,106.7469,106.8046,326384.0
2021-02-23 09:50:00,110.94,112.65,110.69,112.65,354616.0,106.7661,108.4118,106.5255,108.4118,354616.0
2021-02-23 10:00:00,112.6,112.99,111.5,112.91,279384.0,108.3637,108.739,107.3051,108.662,279384.0
2021-02-23 10:10:00,112.89,113.54,112.1,112.59,209051.0,108.6428,109.2683,107.8825,108.354,209051.0
2021-02-23 10:20:00,112.62,114.08,112.28,113.84,254309.0,108.3829,109.788,108.0557,109.557,254309.0
2021-02-23 10:30:00,113.81,113.88,112.98,113.22,131249.0,109.5281,109.5955,108.7294,108.9603,131249.0
2021-02-23 10:40:00,113.17,115.08,113.17,114.64,263872.0,108.9122,110.7504,108.9122,110.3269,263872.0
2021-02-23 10:50:00,114.75,115.34,114.29,114.7,154654.0,110.4328,111.0006,109.9901,110.3847,154654.0
2021-02-23 11:00:00,114.7,116.48,114.65,115.91,376735.0,110.3847,112.0977,110.3365,111.5491,376735.0
2021-02-23 11:10:00,115.96,116.33,115.09,115.13,185812.0,111.5973,111.9533,110.76,110.7985,185812.0
2021-02-23 11:20:00,115.09,115.46,114.92,115.29,178093.0,110.76,111.1161,110.5964,110.9525,178093.0
2021-02-23 11:30:00,115.29,115.94,115.0,115.3,144461.0,110.9525,111.578,110.6734,110.9621,144461.0
2021-02-23 11:40:00,115.33,115.37,113.91,113.95,197933.0,110.991,111.0294,109.6244,109.6629,197933.0
2021-02-23 11:50:00,113.94,114.64,113.83,113.85,136295.0,109.6533,110.3269,109.5474,109.5666,136295.0
2021-02-23 12:00:00,113.76,114.05,113.44,113.95,121401.0,109.48,109.7591,109.1721,109.6629,121401.0
2021-02-23 12:10:00,113.94,114.58,113.63,114.41,182039.0,109.6533,110.2692,109.3549,110.1056,182039.0
2021-02-23 12:20:00,114.42,115.09,114.13,114.74,158183.0,110.1152,110.76,109.8361,110.4232,158183.0
2021-02-23 12:30:00,114.72,115.21,113.68,114.08,333397.0,110.4039,110.8755,109.403,109.788,333397.0
2021-02-23 12:40:00,114.03,114.28,113.65,113.86,99868.0,109.7399,109.9805,109.3742,109.5763,99868.0
2021-02-23 12:50:00,113.91,114.47,113.44,113.66,103958.0,109.6244,110.1633,109.1721,109.3838,103958.0
2021-02-23 13:00:00,113.65,114.34,113.46,114.25,54972.0,109.3742,110.0382,109.1913,109.9516,54972.0
2021-02-23 13:10:00,114.31,114.91,114.18,114.73,71358.0,110.0093,110.5868,109.8842,110.4135,71358.0
2021-02-23 13:20:00,114.77,115.19,114.61,115.09,82527.0,110.452,110.8562,110.298,110.76,82527.0
2021-02-23 13:30:00,115.09,115.4,114.84,115.39,203679.0,110.76,111.0583,110.5194,111.0487,203679.0
2021-02-23 13:40:00,115.38,115.38,114.48,114.74,33204.0,111.0391,111.0391,110.1729,110.4232,33204.0
2021-02-23 13:50:00,114.69,114.95,114.47,114.87,60921.0,110.375,110.6253,110.1633,110.5483,60921.0
2021-02-23 14:00:00,114.83,115.45,114.67,115.33,83650.0,110.5098,111.1064,110.3558,110.991,83650.0
2021-02-23 14:10:00,115.34,115.83,115.27,115.7,131506.0,111.0006,111.4721,110.9332,111.347,131506.0
2021-02-23 14:20:00,115.7,116.1,115.46,115.86,70853.0,111.347,111.732,111.1161,111.501,70853.0
2021-02-23 14:30:00,115.86,116.06,115.16,115.23,84417.0,111.501,111.6935,110.8274,110.8947,84417.0
2021-02-23 14:40:00,115.22,116.18,115.18,116.13,91444.0,110.8851,111.809,110.8466,111.7609,91444.0
2021-02-23 14:50:00,116.09,116.8,115.96,116.77,130456.0,111.7224,112.4056,111.5973,112.3768,130456.0
2021-02-23 15:00:00,116.82,117.12,116.41,117.01,130346.0,112.4249,112.7136,112.0303,112.6077,130346.0
2021-02-23 15:10:00,116.99,117.68,116.9,117.47,162789.0,112.5885,113.2525,112.5019,113.0504,162789.0
2021-02-23 15:20:00,117.47,117.8,117.2,117.38,220201.0,113.0504,113.368,112.7906,112.9638,220201.0
2021-02-23 15:30:00,117.38,117.61,116.8,116.96,174155.0,112.9638,113.1852,112.4056,112.5596,174155.0
2021-02-23 15:40:00,116.97,117.0,116.3,116.3,162542.0,112.5693,112.5981,111.9245,111.9245,162542.0
2021-02-23 15:50:00,116.33,116.54,116.02,116.14,414124.0,111.9533,112.1554,111.655,111.7705,414124.0
2021-02-24 09:30:00,115.05,116.89,115.02,116.73,463618.0,110.9198,112.6938,110.8909,112.5395,463618.0
2021-02-24 09:40:00,116.77,117.04,115.63,116.26,176407.0,112.5781,112.8384,111.479,112.0864,176407.0
2021-02-24 09:50:00,116.23,116.48,115.5,115.84,144435.0,112.0575,112.2985,111.3537,111.6815,144435.0
2021-02-24 10:00:00,115.84,116.01,114.42,114.81,230605.0,111.6815,111.8454,110.3125,110.6884,230605.0
2021-02-24 10:10:00,114.76,115.33,114.46,115.32,101520.0,110.6402,111.1898,110.351,111.1801,101520.0
2021-02-24 10:20:00,115.39,116.09,115.01,115.71,117067.0,111.2476,111.9225,110.8813,111.5561,117067.0
2021-02-24 10:30:00,115.71,117.28,115.68,116.7,243735.0,111.5561,113.0698,111.5272,112.5106,243735.0
2021-02-24 10:40:00,116.7,116.79,116.09,116.19,169979.0,112.5106,112.5974,111.9225,112.0189,169979.0
2021-02-24 10:50:00,116.11,117.26,116.0,116.56,266107.0,111.9418,113.0505,111.8357,112.3756,266107.0
2021-02-24 11:00:00,116.46,116.88,115.86,116.86,220976.0,112.2792,112.6841,111.7008,112.6649,220976.0
2021-02-24 11:10:00,116.83,117.28,116.8,117.05,74848.0,112.6359,113.0698,112.607,112.848,74848.0
2021-02-24 11:20:00,117.05,117.34,116.82,117.13,102247.0,112.848,113.1276,112.6263,112.9252,102247.0
2021-02-24 11:30:00,117.18,118.23,117.17,118.16,163700.0,112.9734,113.9857,112.9637,113.9182,163700.0
2021-02-24 11:40:00,118.15,118.46,117.69,118.36,180270.0,113.9085,114.2074,113.4651,114.111,180270.0
2021-02-24 11:50:00,118.33,119.03,118.2,118.94,171531.0,114.0821,114.757,113.9568,114.6702,171531.0
2021-02-24 12:00:00,118.95,119.14,118.73,119.11,95431.0,114.6798,114.863,114.4677,114.8341,95431.0
2021-02-24 12:10:00,119.18,119.97,119.09,119.96,159661.0,114.9016,115.6632,114.8148,115.6536,159661.0
2021-02-24 12:20:00,119.94,120.28,119.76,120.21,178566.0,115.6343,115.9621,115.4608,115.8946,178566.0
2021-02-24 12:30:00,120.21,120.87,119.99,120.53,132441.0,115.8946,116.5309,115.6825,116.2031,132441.0
2021-02-24 12:40:00,120.6,120.69,119.89,120.05,195653.0,116.2706,116.3574,115.5861,115.7403,195653.0
2021-02-24 12:50:00,120.04,120.65,119.94,120.42,233616.0,115.7307,116.3188,115.6343,116.0971,233616.0
2021-02-24 13:00:00,120.42,120.72,119.94,120.68,115406.0,116.0971,116.3863,115.6343,116.3477,115406.0
2021-02-24 13:10:00,120.6,121.14,120.59,120.64,139700.0,116.2706,116.7912,116.261,116.3092,139700.0
2021-02-24 13:20:00,120.6,120.85,120.47,120.65,107908.0,116.2706,116.5116,116.1453,116.3188,107908.0
2021-02-24 13:30:00,120.65,121.13,120.53,120.97,182845.0,116.3188,116.7816,116.2031,116.6273,182845.0
2021-02-24 13:40:00,120.96,121.72,120.69,121.4,186622.0,116.6177,117.3504,116.3574,117.0419,186622.0
2021-02-24 13:50:00,121.43,121.82,121.17,121.82,166272.0,117.0708,117.4468,116.8201,117.4468,166272.0
2021-02-24 14:00:00,121.82,122.05,120.96,121.14,241413.0,117.4468,117.6685,116.6177,116.7912,241413.0
2021-02-24 14:10:00,121.17,121.53,120.93,121.53,85670.0,116.8201,117.1672,116.5887,117.1672,85670.0
2021-02-24 14:20:00,121.6,121.89,121.5,121.68,113524.0,117.2347,117.5143,117.1383,117.3118,113524.0
2021-02-24 14:30:00,121.68,121.96,121.44,121.82,85375.0,117.3118,117.5818,117.0804,117.4468,85375.0
2021-02-24 14:40:00,121.79,122.18,121.39,121.57,161881.0,117.4179,117.7939,117.0322,117.2058,161881.0
2021-02-24 14:50:00,121.58,122.25,121.53,122.04,188779.0,117.2154,117.8614,117.1672,117.6589,188779.0
2021-02-24 15:00:00,122.07,122.39,121.72,121.89,122641.0,117.6878,117.9963,117.3504,117.5143,122641.0
2021-02-24 15:10:00,121.85,121.93,121.53,121.56,140639.0,117.4757,117.5528,117.1672,117.1961,140639.0
2021-02-24 15:20:00,121.61,122.12,121.56,122.06,180724.0,117.2443,117.736,117.1961,117.6782,180724.0
2021-02-24 15:30:00,122.08,122.24,121.82,122.17,184863.0,117.6975,117.8517,117.4468,117.7842,184863.0
2021-02-24 15:40:00,122.19,122.87,121.93,122.59,258035.0,117.8035,118.4591,117.5528,118.1892,258035.0
2021-02-24 15:50:00,122.67,123.02,122.37,122.82,640239.0,118.2663,118.6037,117.9771,118.4109,640239.0
2021-02-25 09:30:00,121.17,121.22,119.83,120.66,402863.0,116.8201,116.8683,115.5282,116.3284,402863.0
2021-02-25 09:40:00,120.76,121.05,119.77,119.95,241656.0,116.4249,116.7044,115.4704,115.6439,241656.0
2021-02-25 09:50:00,119.95,120.43,119.53,119.77,209746.0,115.6439,116.1067,115.239,115.4704,209746.0
2021-02-25 10:00:00,119.77,119.79,118.8,118.95,277583.0,115.4704,115.4897,114.5352,114.6798,277583.0
2021-02-25 10:10:00,118.95,119.17,118.33,118.63,188846.0,114.6798,114.8919,114.0821,114.3713,188846.0
2021-02-25 10:20:00,118.63,119.2,118.35,118.68,219368.0,114.3713,114.9209,114.1014,114.4195,219368.0
2021-02-25 10:30:00,118.65,118.79,118.06,118.16,127073.0,114.3906,114.5256,113.8218,113.9182,127073.0
2021-02-25 10:40:00,118.17,118.39,117.39,117.8,272490.0,113.9278,114.1399,113.1758,113.5711,272490.0
2021-02-25 10:50:00,117.75,118.99,117.35,118.93,162484.0,113.5229,114.7184,113.1373,114.6605,162484.0
2021-02-25 11:00:00,118.82,119.38,118.55,119.27,208237.0,114.5545,115.0944,114.2942,114.9883,208237.0
2021-02-25 11:10:00,119.3,119.55,118.8,119.13,112627.0,115.0173,115.2583,114.5352,114.8534,112627.0
2021-02-25 11:20:00,119.16,119.3,118.22,118.37,124638.0,114.8823,115.0173,113.976,114.1206,124638.0
2021-02-25 11:30:00,118.31,118.31,117.32,117.58,122629.0,114.0628,114.0628,113.1083,113.359,122629.0
2021-02-25 11:40:00,117.58,117.58,116.6,116.6,127198.0,113.359,113.359,112.4142,112.4142,127198.0
2021-02-25 11:50:00,116.67,117.45,116.48,116.87,121693.0,112.4817,113.2337,112.2985,112.6745,121693.0
2021-02-25 12:00:00,116.83,117.06,116.58,116.7,99721.0,112.6359,112.8577,112.3949,112.5106,99721.0
2021-02-25 12:10:00,116.67,117.22,116.06,117.01,234129.0,112.4817,113.0119,111.8936,112.8095,234129.0
2021-02-25 12:20:00,117.0,117.34,116.64,116.69,154603.0,112.7998,113.1276,112.4528,112.501,154603.0
2021-02-25 12:30:00,116.69,117.3,116.13,117.15,178203.0,112.501,113.0891,111.9611,112.9444,178203.0
2021-02-25 12:40:00,117.15,117.18,116.37,116.75,378978.0,112.9444,112.9734,112.1924,112.5588,378978.0
2021-02-25 12:50:00,116.66,116.86,115.61,115.89,271300.0,112.472,112.6649,111.4597,111.7297,271300.0
2021-02-25 13:00:00,115.88,116.5,115.62,116.17,223900.0,111.72,112.3178,111.4694,111.9996,223900.0
2021-02-25 13:10:00,116.13,116.4,115.58,116.4,285012.0,111.9611,112.2214,111.4308,112.2214,285012.0
2021-02-25 13:20:00,116.42,117.23,116.41,117.08,179988.0,112.2407,113.0216,112.231,112.877,179988.0
2021-02-25 13:30:00,117.05,117.18,116.28,116.84,192266.0,112.848,112.9734,112.1057,112.6456,192266.0
2021-02-25 13:40:00,116.88,116.94,115.89,115.96,160412.0,112.6841,112.742,111.7297,111.7972,160412.0
2021-02-25 13:50:00,115.97,115.97,115.17,115.43,164749.0,111.8068,111.8068,111.0355,111.2862,164749.0
2021-02-25 14:00:00,115.42,116.81,115.25,116.67,155449.0,111.2766,112.6167,111.1127,112.4817,155449.0
2021-02-25 14:10:00,116.68,117.07,116.46,116.98,77001.0,112.4913,112.8673,112.2792,112.7805,77001.0
2021-02-25 14:20:00,116.98,117.34,116.98,117.09,60358.0,112.7805,113.1276,112.7805,112.8866,60358.0
2021-02-25 14:30:00,117.13,117.15,116.45,116.52,81388.0,112.9252,112.9444,112.2696,112.3371,81388.0
2021-02-25 14:40:00,116.53,116.77,116.12,116.26,131158.0,112.3467,112.5781,111.9514,112.0864,131158.0
2021-02-25 14:50:00,116.26,116.41,115.69,115.7,113946.0,112.0864,112.231,111.5369,111.5465,113946.0
2021-02-25 15:00:00,115.72,115.94,114.9,115.15,161295.0,111.5658,111.7779,110.7752,111.0162,161295.0
2021-02-25 15:10:00,115.12,115.5,114.28,114.74,164555.0,110.9873,111.3537,110.1775,110.621,164555.0
2021-02-25 15:20:00,114.72,115.09,114.33,114.37,116802.0,110.6017,110.9584,110.2257,110.2642,116802.0
2021-02-25 15:30:00,114.37,114.74,113.6,113.98,185159.0,110.2642,110.621,109.5219,109.8882,185159.0
2021-02-25 15:40:00,113.94,114.75,113.68,114.62,236836.0,109.8497,110.6306,109.599,110.5053,236836.0
2021-02-25 15:50:00,114.64,114.71,113.82,113.85,605888.0,110.5246,110.592,109.734,109.7629,605888.0
2021-02-26 09:30:00,116.54,116.73,115.0,116.5,546584.0,112.3563,112.5395,110.8716,112.3178,546584.0
2021-02-26 09:40:00,116.5,117.41,116.17,116.25,356808.0,112.3178,113.1951,111.9996,112.0768,356808.0
2021-02-26 09:50:00,116.26,116.56,114.98,115.54,319942.0,112.0864,112.3756,110.8523,111.3922,319942.0
2021-02-26 10:00:00,115.49,115.75,113.93,114.0,232493.0,111.344,111.5947,109.84,109.9075,232493.0
2021-02-26 10:10:00,113.96,115.12,113.44,114.68,250783.0,109.869,110.9873,109.3676,110.5631,250783.0
2021-02-26 10:20:00,114.8,115.3,113.85,113.93,153694.0,110.6788,111.1609,109.7629,109.84,153694.0
2021-02-26 10:30:00,113.98,115.5,113.98,115.24,126578.0,109.8882,111.3537,109.8882,111.103,126578.0
2021-02-26 10:40:00,115.18,117.0,115.15,116.96,200444.0,111.0452,112.7998,111.0162,112.7613,200444.0
2021-02-26 10:50:00,116.92,117.68,116.37,117.32,257011.0,112.7227,113.4554,112.1924,113.1083,257011.0
2021-02-26 11:00:00,117.5,117.92,117.27,117.9,197596.0,113.2819,113.6868,113.0601,113.6675,197596.0
2021-02-26 11:10:00,117.88,118.73,117.39,118.46,307926.0,113.6482,114.4677,113.1758,114.2074,307926.0
2021-02-26 11:20:00,118.46,118.87,117.63,118.85,198597.0,114.2074,114.6027,113.4072,114.5834,198597.0
2021-02-26 11:30:00,118.79,119.92,118.7,119.87,252930.0,114.5256,115.615,114.4388,115.5668,252930.0
2021-02-26 11:40:00,119.87,120.25,119.06,120.03,349336.0,115.5668,115.9332,114.7859,115.7211,349336.0
2021-02-26 11:50:00,119.96,120.05,118.7,118.95,102944.0,115.6536,115.7403,114.4388,114.6798,102944.0
2021-02-26 12:00:00,118.98,119.65,118.6,119.63,73393.0,114.7088,115.3547,114.3424,115.3354,73393.0
2021-02-26 12:10:00,119.7,119.97,119.53,119.66,72485.0,115.4029,115.6632,115.239,115.3643,72485.0
2021-02-26 12:20:00,119.73,119.77,119.02,119.1,104279.0,115.4318,115.4704,114.7473,114.8244,104279.0
2021-02-26 12:30:00,119.18,119.61,119.1,119.1,51227.0,114.9016,115.3161,114.8244,114.8244,51227.0
2021-02-26 12:40:00,119.11,119.4,118.96,119.24,55466.0,114.8341,115.1137,114.6895,114.9594,55466.0
2021-02-26 12:50:00,119.15,119.78,118.78,118.78,55381.0,114.8726,115.48,114.5159,114.5159,55381.0
2021-02-26 13:00:00,118.77,119.37,118.48,119.33,118502.0,114.5063,115.0848,114.2267,115.0462,118502.0
2021-02-26 13:10:00,119.26,119.49,119.13,119.41,46880.0,114.9787,115.2004,114.8534,115.1233,46880.0
2021-02-26 13:20:00,119.41,120.0,119.37,119.9,68197.0,115.1233,115.6921,115.0848,115.5957,68197.0
2021-02-26 13:30:00,119.92,119.99,119.16,119.38,86344.0,115.615,115.6825,114.8823,115.0944,86344.0
2021-02-26 13:40:00,119.31,120.19,118.96,119.2,126636.0,115.0269,115.8753,114.6895,114.9209,126636.0
2021-02-26 13:50:00,119.19,119.33,118.75,119.18,112863.0,114.9112,115.0462,114.487,114.9016,112863.0
2021-02-26 14:00:00,119.15,119.53,118.61,118.84,64830.0,114.8726,115.239,114.352,114.5738,64830.0
2021-02-26 14:10:00,118.82,119.14,118.5,118.53,55223.0,114.5545,114.863,114.246,114.2749,55223.0
2021-02-26 14:20:00,118.52,118.66,118.06,118.52,101011.0,114.2653,114.4002,113.8218,114.2653,101011.0
2021-02-26 14:30:00,118.53,118.85,118.23,118.47,117699.0,114.2749,114.5834,113.9857,114.2171,117699.0
2021-02-26 14:40:00,118.43,118.8,117.76,118.78,114585.0,114.1785,114.5352,113.5325,114.5159,114585.0
2021-02-26 14:50:00,118.73,118.79,118.36,118.55,42467.0,114.4677,114.5256,114.111,114.2942,42467.0
2021-02-26 15:00:00,118.61,119.06,118.55,118.93,65540.0,114.352,114.7859,114.2942,114.6605,65540.0
2021-02-26 15:10:00,118.93,119.02,118.46,118.64,62243.0,114.6605,114.7473,114.2074,114.381,62243.0
2021-02-26 15:20:00,118.64,118.67,117.64,117.73,105264.0,114.381,114.4099,113.4169,113.5036,105264.0
2021-02-26 15:30:00,117.69,118.38,117.6,118.33,98582.0,113.4651,114.1303,113.3783,114.0821,98582.0
2021-02-26 15:40:00,118.28,119.35,118.2,119.14,140103.0,114.0339,115.0655,113.9568,114.863,140103.0
2021-02-26 15:50:00,119.17,119.67,118.1,118.19,474773.0,114.8919,115.374,113.8603,113.9471,474773.0
2021-03-01 09:30:00,121.56,121.69,119.83,120.03,457811.0,117.1961,117.3215,115.5282,115.7211,457811.0
2021-03-01 09:40:00,119.97,120.82,119.46,120.05,194882.0,115.6632,116.4827,115.1715,115.7403,194882.0
2021-03-01 09:50:00,120.0,120.94,119.8,120.75,137790.0,115.6921,116.5984,115.4993,116.4152,137790.0
2021-03-01 10:00:00,120.8,121.0,119.97,120.88,141403.0,116.4634,116.6562,115.6632,116.5405,141403.0
2021-03-01 10:10:00,120.87,121.04,120.23,120.94,99056.0,116.5309,116.6948,115.9139,116.5984,99056.0
2021-03-01 10:20:00,121.01,121.3,120.83,120.91,95337.0,116.6659,116.9455,116.4923,116.5695,95337.0
2021-03-01 10:30:00,120.89,121.2,120.34,120.77,75953.0,116.5502,116.8491,116.0199,116.4345,75953.0
2021-03-01 10:40:00,120.83,121.41,120.78,121.33,114312.0,116.4923,117.0515,116.4441,116.9744,114312.0
2021-03-01 10:50:00,121.36,121.58,120.96,121.12,104601.0,117.0033,117.2154,116.6177,116.7719,104601.0
2021-03-01 11:00:00,121.11,121.15,120.66,121.03,112025.0,116.7623,116.8009,116.3284,116.6852,112025.0
2021-03-01 11:10:00,121.01,121.39,120.99,121.2,78094.0,116.6659,117.0322,116.6466,116.8491,78094.0
2021-03-01 11:20:00,121.19,121.41,120.95,121.19,61233.0,116.8394,117.0515,116.608,116.8394,61233.0
2021-03-01 11:30:00,121.25,121.89,121.22,121.74,70649.0,116.8973,117.5143,116.8683,117.3697,70649.0
2021-03-01 11:40:00,121.76,122.38,121.67,122.38,180186.0,117.389,117.9867,117.3022,117.9867,180186.0
2021-03-01 11:50:00,122.31,122.33,121.73,121.73,113124.0,117.9192,117.9385,117.36,117.36,113124.0
2021-03-01 12:00:00,121.72,121.86,121.1,121.66,159423.0,117.3504,117.4854,116.7526,117.2925,159423.0
2021-03-01 12:10:00,121.69,121.85,121.36,121.63,75726.0,117.3215,117.4757,117.0033,117.2636,75726.0
2021-03-01 12:20:00,121.65,121.8,121.51,121.64,53752.0,117.2829,117.4275,117.1479,117.2733,53752.0
2021-03-01 12:30:00,121.65,121.83,121.46,121.72,29844.0,117.2829,117.4564,117.0997,117.3504,29844.0
2021-03-01 12:40:00,121.73,122.04,121.57,122.0,56358.0,117.36,117.6589,117.2058,117.6203,56358.0
2021-03-01 12:50:00,121.97,122.07,121.38,121.59,77521.0,117.5914,117.6878,117.0226,117.2251,77521.0
2021-03-01 13:00:00,121.59,121.69,121.17,121.17,73730.0,117.2251,117.3215,116.8201,116.8201,73730.0
2021-03-01 13:10:00,121.2,121.27,120.77,121.19,130065.0,116.8491,116.9165,116.4345,116.8394,130065.0
2021-03-01 13:20:00,121.21,121.47,121.1,121.1,87174.0,116.8587,117.1094,116.7526,116.7526,87174.0
2021-03-01 13:30:00,121.12,121.19,120.97,121.1,57936.0,116.7719,116.8394,116.6273,116.7526,57936.0
2021-03-01 13:40:00,121.09,121.46,121.03,121.34,85017.0,116.743,117.0997,116.6852,116.984,85017.0
2021-03-01 13:50:00,121.29,121.48,121.19,121.26,63750.0,116.9358,117.119,116.8394,116.9069,63750.0
2021-03-01 14:00:00,121.29,121.7,121.16,121.58,77478.0,116.9358,117.3311,116.8105,117.2154,77478.0
2021-03-01 14:10:00,121.69,121.95,121.58,121.82,83940.0,117.3215,117.5721,117.2154,117.4468,83940.0
2021-03-01 14:20:00,121.88,121.95,121.7,121.82,94189.0,117.5046,117.5721,117.3311,117.4468,94189.0
2021-03-01 14:30:00,121.85,121.9,121.59,121.71,97765.0,117.4757,117.5239,117.2251,117.3407,97765.0
2021-03-01 14:40:00,121.73,121.96,121.71,121.92,166254.0,117.36,117.5818,117.3407,117.5432,166254.0
2021-03-01 14:50:00,121.92,122.2,121.77,121.77,93562.0,117.5432,117.8132,117.3986,117.3986,93562.0
2021-03-01 15:00:00,121.79,121.95,121.65,121.67,82182.0,117.4179,117.5721,117.2829,117.3022,82182.0
2021-03-01 15:10:00,121.71,121.78,121.42,121.6,70446.0,117.3407,117.4082,117.0612,117.2347,70446.0
2021-03-01 15:20:00,121.63,121.85,121.44,121.79,80794.0,117.2636,117.4757,117.0804,117.4179,80794.0
2021-03-01 15:30:00,121.81,121.94,121.67,121.71,81528.0,117.4372,117.5625,117.3022,117.3407,81528.0
2021-03-01 15:40:00,121.7,121.96,121.64,121.89,107240.0,117.3311,117.5818,117.2733,117.5143,107240.0
2021-03-01 15:50:00,121.88,122.48,121.73,122.35,529954.0,117.5046,118.0831,117.36,117.9578,529954.0
2021-03-02 09:30:00,121.87,121.91,120.5,120.73,308186.0,117.495,117.5336,116.1742,116.3959,308186.0
2021-03-02 09:40:00,120.87,121.0,119.8,119.93,151420.0,116.5309,116.6562,115.4993,115.6246,151420.0
2021-03-02 09:50:00,120.0,121.68,119.81,121.35,113319.0,115.6921,117.3118,115.509,116.9937,113319.0
2021-03-02 10:00:00,121.45,121.69,120.7,121.29,107354.0,117.0901,117.3215,116.367,116.9358,107354.0
2021-03-02 10:10:00,121.26,121.35,120.21,120.74,51763.0,116.9069,116.9937,115.8946,116.4056,51763.0
2021-03-02 10:20:00,120.64,120.96,120.09,120.29,70211.0,116.3092,116.6177,115.7789,115.9717,70211.0
2021-03-02 10:30:00,120.17,120.87,120.17,120.3,132016.0,115.856,116.5309,115.856,115.9814,132016.0
2021-03-02 10:40:00,120.29,120.46,119.64,120.4,118907.0,115.9717,116.1356,115.3451,116.0778,118907.0
2021-03-02 10:50:00,120.43,120.44,119.85,119.86,66254.0,116.1067,116.1163,115.5475,115.5572,66254.0
2021-03-02 11:00:00,119.81,119.86,119.05,119.41,166212.0,115.509,115.5572,114.7762,115.1233,166212.0
2021-03-02 11:10:00,119.45,119.45,118.8,118.95,131836.0,115.1619,115.1619,114.5352,114.6798,131836.0
2021-03-02 11:20:00,118.96,119.1,118.59,119.09,130362.0,114.6895,114.8244,114.3328,114.8148,130362.0
2021-03-02 11:30:00,119.08,119.14,118.35,118.44,116325.0,114.8052,114.863,114.1014,114.1881,116325.0
2021-03-02 11:40:00,118.44,118.53,118.02,118.46,119517.0,114.1881,114.2749,113.7832,114.2074,119517.0
2021-03-02 11:50:00,118.45,118.52,118.2,118.26,65436.0,114.1978,114.2653,113.9568,114.0146,65436.0
2021-03-02 12:00:00,118.25,118.53,118.05,118.34,74972.0,114.005,114.2749,113.8121,114.0917,74972.0
2021-03-02 12:10:00,118.34,118.62,118.13,118.34,59333.0,114.0917,114.3617,113.8893,114.0917,59333.0
2021-03-02 12:20:00,118.37,118.48,118.0,118.09,75475.0,114.1206,114.2267,113.7639,113.8507,75475.0
2021-03-02 12:30:00,118.14,118.89,117.9,118.8,98411.0,113.8989,114.622,113.6675,114.5352,98411.0
2021-03-02 12:40:00,118.78,119.07,118.53,118.54,66162.0,114.5159,114.7955,114.2749,114.2845,66162.0
2021-03-02 12:50:00,118.61,118.77,118.34,118.61,103409.0,114.352,114.5063,114.0917,114.352,103409.0
2021-03-02 13:00:00,118.69,119.24,118.61,119.22,52577.0,114.4292,114.9594,114.352,114.9401,52577.0
2021-03-02 13:10:00,119.21,119.52,118.96,119.02,64486.0,114.9305,115.2294,114.6895,114.7473,64486.0
2021-03-02 13:20:00,119.06,119.25,118.91,119.1,52540.0,114.7859,114.9691,114.6413,114.8244,52540.0
2021-03-02 13:30:00,119.13,119.46,118.99,119.45,57168.0,114.8534,115.1715,114.7184,115.1619,57168.0
2021-03-02 13:40:00,119.43,119.43,118.93,119.17,47656.0,115.1426,115.1426,114.6605,114.8919,47656.0
2021-03-02 13:50:00,119.17,119.2,118.65,118.77,57177.0,114.8919,114.9209,114.3906,114.5063,57177.0
2021-03-02 14:00:00,118.73,118.96,118.54,118.54,84999.0,114.4677,114.6895,114.2845,114.2845,84999.0
2021-03-02 14:10:00,118.54,118.61,118.18,118.32,93334.0,114.2845,114.352,113.9375,114.0724,93334.0
2021-03-02 14:20:00,118.3,118.66,118.18,118.22,55594.0,114.0532,114.4002,113.9375,113.976,55594.0
2021-03-02 14:30:00,118.25,118.41,118.17,118.3,51929.0,114.005,114.1592,113.9278,114.0532,51929.0
2021-03-02 14:40:00,118.36,118.52,118.15,118.44,47249.0,114.111,114.2653,113.9085,114.1881,47249.0
2021-03-02 14:50:00,118.46,118.58,118.19,118.29,110165.0,114.2074,114.3231,113.9471,114.0435,110165.0
2021-03-02 15:00:00,118.29,118.62,118.21,118.61,91500.0,114.0435,114.3617,113.9664,114.352,91500.0
2021-03-02 15:10:00,118.63,118.68,117.73,117.79,130779.0,114.3713,114.4195,113.5036,113.5615,130779.0
2021-03-02 15:20:00,117.77,117.99,117.69,117.78,86984.0,113.5422,113.7543,113.4651,113.5518,86984.0
2021-03-02 15:30:00,117.75,118.4,117.65,117.87,93907.0,113.5229,114.1496,113.4265,113.6386,93907.0
2021-03-02 15:40:00,117.9,118.08,117.55,117.91,111408.0,113.6675,113.8411,113.3301,113.6772,111408.0
2021-03-02 15:50:00,117.95,117.95,117.23,117.5,417180.0,113.7157,113.7157,113.0216,113.2819,417180.0
2021-03-03 09:30:00,118.28,119.85,118.2,118.82,293784.0,114.0339,115.5475,113.9568,114.5545,293784.0
2021-03-03 09:40:00,118.83,119.29,118.32,118.51,106560.0,114.5641,115.0076,114.0724,114.2556,106560.0
2021-03-03 09:50:00,118.53,119.36,118.17,118.7,209126.0,114.2749,115.0751,113.9278,114.4388,209126.0
2021-03-03 10:00:00,118.69,118.97,118.05,118.54,124695.0,114.4292,114.6991,113.8121,114.2845,124695.0
2021-03-03 10:10:00,118.5,118.52,116.88,117.14,112881.0,114.246,114.2653,112.6841,112.9348,112881.0
2021-03-03 10:20:00,117.18,117.95,116.72,117.15,168953.0,112.9734,113.7157,112.5299,112.9444,168953.0
2021-03-03 10:30:00,117.15,117.84,116.92,117.81,105500.0,112.9444,113.6097,112.7227,113.5808,105500.0
2021-03-03 10:40:00,117.81,118.37,117.25,118.1,76538.0,113.5808,114.1206,113.0409,113.8603,76538.0
2021-03-03 10:50:00,118.06,118.57,117.64,118.45,56674.0,113.8218,114.3135,113.4169,114.1978,56674.0
2021-03-03 11:00:00,118.5,118.79,118.39,118.61,117538.0,114.246,114.5256,114.1399,114.352,117538.0
2021-03-03 11:10:00,118.6,119.17,118.51,119.14,162116.0,114.3424,114.8919,114.2556,114.863,162116.0
2021-03-03 11:20:00,119.13,119.53,119.05,119.49,100801.0,114.8534,115.239,114.7762,115.2004,100801.0
2021-03-03 11:30:00,119.46,119.78,119.12,119.21,150636.0,115.1715,115.48,114.8437,114.9305,150636.0
2021-03-03 11:40:00,119.23,119.4,118.44,118.75,151035.0,114.9498,115.1137,114.1881,114.487,151035.0
2021-03-03 11:50:00,118.74,119.25,118.45,118.52,113461.0,114.4774,114.9691,114.1978,114.2653,113461.0
2021-03-03 12:00:00,118.49,118.59,118.12,118.36,91481.0,114.2363,114.3328,113.8796,114.111,91481.0
2021-03-03 12:10:00,118.32,118.59,118.05,118.27,61854.0,114.0724,114.3328,113.8121,114.0242,61854.0
2021-03-03 12:20:00,118.22,118.28,118.06,118.15,49886.0,113.976,114.0339,113.8218,113.9085,49886.0
2021-03-03 12:30:00,118.13,118.21,117.89,118.0,73579.0,113.8893,113.9664,113.6579,113.7639,73579.0
2021-03-03 12:40:00,117.98,118.22,117.86,118.08,108218.0,113.7447,113.976,113.629,113.8411,108218.0
2021-03-03 12:50:00,118.14,118.18,117.49,117.5,53862.0,113.8989,113.9375,113.2722,113.2819,53862.0
2021-03-03 13:00:00,117.44,117.7,117.29,117.41,53954.0,113.224,113.4747,113.0794,113.1951,53954.0
2021-03-03 13:10:00,117.39,118.05,117.3,118.02,43443.0,113.1758,113.8121,113.0891,113.7832,43443.0
2021-03-03 13:20:00,118.03,118.05,117.74,117.8,57872.0,113.7929,113.8121,113.5133,113.5711,57872.0
2021-03-03 13:30:00,117.76,117.77,117.28,117.52,71296.0,113.5325,113.5422,113.0698,113.3012,71296.0
2021-03-03 13:40:00,117.52,117.56,116.88,116.96,86841.0,113.3012,113.3397,112.6841,112.7613,86841.0
2021-03-03 13:50:00,116.95,117.14,116.52,116.67,57072.0,112.7516,112.9348,112.3371,112.4817,57072.0
2021-03-03 14:00:00,116.63,116.7,116.06,116.4,102724.0,112.4431,112.5106,111.8936,112.2214,102724.0
2021-03-03 14:10:00,116.44,116.66,116.03,116.21,58191.0,112.2599,112.472,111.8647,112.0382,58191.0
2021-03-03 14:20:00,116.26,116.27,115.44,115.56,139387.0,112.0864,112.096,111.2958,111.4115,139387.0
2021-03-03 14:30:00,115.6,116.09,115.1,115.9,110915.0,111.4501,111.9225,110.968,111.7393,110915.0
2021-03-03 14:40:00,115.9,116.23,115.55,115.64,72368.0,111.7393,112.0575,111.4019,111.4887,72368.0
2021-03-03 14:50:00,115.7,116.67,115.69,116.52,86915.0,111.5465,112.4817,111.5369,112.3371,86915.0
2021-03-03 15:00:00,116.52,116.64,116.0,116.19,93411.0,112.3371,112.4528,111.8357,112.0189,93411.0
2021-03-03 15:10:00,116.21,116.59,116.08,116.45,139991.0,112.0382,112.4045,111.9129,112.2696,139991.0
2021-03-03 15:20:00,116.48,116.51,115.78,116.16,122818.0,112.2985,112.3274,111.6236,111.99,122818.0
2021-03-03 15:30:00,116.14,116.6,115.93,116.57,146537.0,111.9707,112.4142,111.7682,112.3853,146537.0
2021-03-03 15:40:00,116.6,116.82,116.35,116.72,228993.0,112.4142,112.6263,112.1732,112.5299,228993.0
2021-03-03 15:50:00,116.7,116.7,115.21,115.46,775483.0,112.5106,112.5106,111.0741,111.3151,775483.0
2021-03-04 09:30:00,115.0,116.49,113.24,115.3,322429.0,110.8716,112.3081,109.1748,111.1609,322429.0
2021-03-04 09:40:00,115.42,115.61,113.21,113.21,310482.0,111.2766,111.4597,109.1459,109.1459,310482.0
2021-03-04 09:50:00,113.19,113.46,112.01,112.41,254880.0,109.1266,109.3869,107.989,108.3746,254880.0
2021-03-04 10:00:00,112.44,112.64,110.65,111.34,305268.0,108.4035,108.5964,106.6778,107.343,305268.0
2021-03-04 10:10:00,111.28,111.53,110.51,110.6,308359.0,107.2852,107.5262,106.5428,106.6296,308359.0
2021-03-04 10:20:00,110.57,112.17,110.5,112.13,324598.0,106.6007,108.1432,106.5332,108.1047,324598.0
2021-03-04 10:30:00,112.06,112.6,111.64,112.58,218674.0,108.0372,108.5578,107.6322,108.5385,218674.0
2021-03-04 10:40:00,112.6,113.96,112.17,113.45,130510.0,108.5578,109.869,108.1432,109.3773,130510.0
2021-03-04 10:50:00,113.52,113.7,112.27,112.61,202929.0,109.4448,109.6183,108.2396,108.5674,202929.0
2021-03-04 11:00:00,112.66,113.06,112.02,112.08,221275.0,108.6156,109.0013,107.9986,108.0565,221275.0
2021-03-04 11:10:00,112.12,112.25,111.27,111.81,147349.0,108.095,108.2204,107.2755,107.7961,147349.0
2021-03-04 11:20:00,111.84,112.06,111.1,111.55,172505.0,107.8251,108.0372,107.1116,107.5455,172505.0
2021-03-04 11:30:00,111.51,112.16,111.42,112.08,104026.0,107.5069,108.1336,107.4201,108.0565,104026.0
2021-03-04 11:40:00,112.0,112.73,111.96,112.57,198626.0,107.9793,108.6831,107.9408,108.5289,198626.0
2021-03-04 11:50:00,112.54,112.67,112.34,112.41,111157.0,108.4999,108.6253,108.3071,108.3746,111157.0
2021-03-04 12:00:00,112.42,113.03,112.3,113.02,59596.0,108.3842,108.9723,108.2686,108.9627,59596.0
2021-03-04 12:10:00,113.05,113.31,112.07,112.92,184714.0,108.9916,109.2423,108.0468,108.8663,184714.0
2021-03-04 12:20:00,112.88,113.26,111.22,111.81,136472.0,108.8277,109.1941,107.2273,107.7961,136472.0
2021-03-04 12:30:00,111.82,111.87,110.72,111.52,147920.0,107.8058,107.854,106.7453,107.5166,147920.0
2021-03-04 12:40:00,111.43,111.8,110.7,110.87,91953.0,107.4298,107.7865,106.726,106.8899,91953.0
2021-03-04 12:50:00,110.92,111.28,109.97,110.45,157092.0,106.9381,107.2852,106.0222,106.485,157092.0
2021-03-04 13:00:00,110.41,110.85,109.4,109.62,125265.0,106.4464,106.8706,105.4727,105.6848,125265.0
2021-03-04 13:10:00,109.56,109.73,109.13,109.63,123157.0,105.6269,105.7908,105.2124,105.6944,123157.0
2021-03-04 13:20:00,109.62,109.62,108.68,109.38,253161.0,105.6848,105.6848,104.7785,105.4534,253161.0
2021-03-04 13:30:00,109.35,109.46,108.67,109.03,136082.0,105.4245,105.5305,104.7689,105.1159,136082.0
2021-03-04 13:40:00,108.97,109.04,107.86,108.12,185597.0,105.0581,105.1256,103.9879,104.2386,185597.0
2021-03-04 13:50:00,108.18,108.18,107.13,107.32,159913.0,104.2965,104.2965,103.2842,103.4673,159913.0
2021-03-04 14:00:00,107.37,108.5,107.37,108.43,176310.0,103.5155,104.605,103.5155,104.5375,176310.0
2021-03-04 14:10:00,108.43,108.51,107.35,107.8,185032.0,104.5375,104.6146,103.4963,103.9301,185032.0
2021-03-04 14:20:00,107.8,109.49,107.76,109.4,341422.0,103.9301,105.5594,103.8915,105.4727,341422.0
2021-03-04 14:30:00,109.38,109.43,108.76,109.16,141283.0,105.4534,105.5016,104.8556,105.2413,141283.0
2021-03-04 14:40:00,109.12,110.07,109.08,109.89,119976.0,105.2027,106.1186,105.1642,105.9451,119976.0
2021-03-04 14:50:00,109.95,110.22,109.33,110.16,197588.0,106.0029,106.2632,105.4052,106.2054,197588.0
2021-03-04 15:00:00,110.14,110.35,109.11,109.16,177980.0,106.1861,106.3886,105.1931,105.2413,177980.0
2021-03-04 15:10:00,109.15,109.24,108.41,108.55,256635.0,105.2316,105.3184,104.5182,104.6532,256635.0
2021-03-04 15:20:00,108.53,108.62,108.01,108.52,200172.0,104.6339,104.7207,104.1326,104.6243,200172.0
2021-03-04 15:30:00,108.49,109.45,108.34,108.98,187524.0,104.5953,105.5209,104.4507,105.0677,187524.0
2021-03-04 15:40:00,108.98,109.4,108.67,108.88,353538.0,105.0677,105.4727,104.7689,104.9713,353538.0
2021-03-04 15:50:00,108.97,109.44,107.78,108.13,1062557.0,105.0581,105.5112,103.9108,104.2483,1062557.0
2021-03-05 09:30:00,111.6,111.88,109.83,109.85,630830.0,107.5937,107.8636,105.8872,105.9065,630830.0
2021-03-05 09:40:00,109.87,111.01,109.2,109.27,228354.0,105.9258,107.0249,105.2798,105.3473,228354.0
2021-03-05 09:50:00,109.23,109.72,108.02,109.1,175514.0,105.3088,105.7812,104.1422,105.1834,175514.0
2021-03-05 10:00:00,109.07,109.74,108.57,108.71,101125.0,105.1545,105.8005,104.6725,104.8074,101125.0
2021-03-05 10:10:00,108.82,109.27,107.86,108.3,97876.0,104.9135,105.3473,103.9879,104.4122,97876.0
2021-03-05 10:20:00,108.19,108.66,107.57,107.75,125998.0,104.3061,104.7592,103.7084,103.8819,125998.0
2021-03-05 10:30:00,107.66,108.42,107.27,107.58,148119.0,103.7951,104.5278,103.4191,103.718,148119.0
2021-03-05 10:40:00,107.54,108.2,107.3,108.2,184985.0,103.6794,104.3157,103.4481,104.3157,184985.0
2021-03-05 10:50:00,108.17,108.98,107.73,107.82,157869.0,104.2868,105.0677,103.8626,103.9494,157869.0
2021-03-05 11:00:00,107.82,107.96,106.91,107.15,153550.0,103.9494,104.0844,103.0721,103.3034,153550.0
2021-03-05 11:10:00,107.18,107.49,106.13,106.63,105734.0,103.3324,103.6312,102.3201,102.8021,105734.0
2021-03-05 11:20:00,106.63,106.98,105.65,106.23,137071.0,102.8021,103.1395,101.8573,102.4165,137071.0
2021-03-05 11:30:00,106.23,107.66,106.23,107.59,127772.0,102.4165,103.7951,102.4165,103.7276,127772.0
2021-03-05 11:40:00,107.58,108.03,106.95,107.5,84499.0,103.718,104.1518,103.1106,103.6409,84499.0
2021-03-05 11:50:00,107.47,108.21,107.09,108.12,71530.0,103.6119,104.3254,103.2456,104.2386,71530.0
2021-03-05 12:00:00,108.06,108.47,107.65,107.68,160727.0,104.1808,104.576,103.7855,103.8144,160727.0
2021-03-05 12:10:00,107.75,109.19,107.65,109.12,85179.0,103.8819,105.2702,103.7855,105.2027,85179.0
2021-03-05 12:20:00,109.07,110.23,108.98,109.99,177121.0,105.1545,106.2729,105.0677,106.0415,177121.0
2021-03-05 12:30:00,110.05,110.72,109.91,110.45,188678.0,106.0993,106.7453,105.9644,106.485,188678.0
2021-03-05 12:40:00,110.48,110.94,110.2,110.51,127276.0,106.5139,106.9574,106.2439,106.5428,127276.0
2021-03-05 12:50:00,110.56,110.95,110.2,110.73,127078.0,106.591,106.967,106.2439,106.7549,127078.0
2021-03-05 13:00:00,110.74,111.18,109.94,111.09,90904.0,106.7646,107.1888,105.9933,107.102,90904.0
2021-03-05 13:10:00,111.0,112.45,110.61,112.37,155583.0,107.0152,108.4132,106.6392,108.336,155583.0
2021-03-05 13:20:00,112.35,112.37,111.63,112.26,77963.0,108.3168,108.336,107.6226,108.23,77963.0
2021-03-05 13:30:00,112.29,112.65,111.97,112.53,83154.0,108.2589,108.606,107.9504,108.4903,83154.0
2021-03-05 13:40:00,112.56,112.87,112.02,112.25,81123.0,108.5192,108.8181,107.9986,108.2204,81123.0
2021-03-05 13:50:00,112.3,112.68,111.5,112.07,60368.0,108.2686,108.6349,107.4973,108.0468,60368.0
2021-03-05 14:00:00,112.08,112.35,111.25,111.32,68658.0,108.0565,108.3168,107.2562,107.3237,68658.0
2021-03-05 14:10:00,111.28,111.69,111.04,111.17,66694.0,107.2852,107.6805,107.0538,107.1791,66694.0
2021-03-05 14:20:00,111.18,112.17,111.12,112.12,76996.0,107.1888,108.1432,107.1309,108.095,76996.0
2021-03-05 14:30:00,112.12,113.0,112.11,112.46,71242.0,108.095,108.9434,108.0854,108.4228,71242.0
2021-03-05 14:40:00,112.49,112.67,111.92,112.35,107017.0,108.4517,108.6253,107.9022,108.3168,107017.0
2021-03-05 14:50:00,112.36,113.1,112.29,113.01,113965.0,108.3264,109.0398,108.2589,108.9531,113965.0
2021-03-05 15:00:00,113.01,113.13,112.58,112.78,101480.0,108.9531,109.0688,108.5385,108.7313,101480.0
2021-03-05 15:10:00,112.82,113.6,112.5,113.4,325744.0,108.7699,109.5219,108.4614,109.3291,325744.0
2021-03-05 15:20:00,113.37,113.46,112.99,113.21,117350.0,109.3001,109.3869,108.9338,109.1459,117350.0
2021-03-05 15:30:00,113.26,113.98,112.84,113.94,224639.0,109.1941,109.8882,108.7892,109.8497,224639.0
2021-03-05 15:40:00,113.96,114.34,113.78,114.15,444503.0,109.869,110.2353,109.6954,110.0521,444503.0
2021-03-05 15:50:00,114.2,114.24,113.26,113.48,465695.0,110.1003,110.1389,109.1941,109.4062,465695.0
2021-03-08 09:30:00,112.81,113.32,111.19,112.53,287333.0,108.7602,109.2519,107.1984,108.4903,287333.0
2021-03-08 09:40:00,112.66,114.12,112.54,112.54,148738.0,108.6156,110.0232,108.4999,108.4999,148738.0
2021-03-08 09:50:00,112.48,113.62,112.0,112.83,155079.0,108.4421,109.5412,107.9793,108.7795,155079.0
2021-03-08 10:00:00,112.83,113.66,112.11,113.64,92452.0,108.7795,109.5797,108.0854,109.5605,92452.0
2021-03-08 10:10:00,113.64,113.8,112.7,113.39,79211.0,109.5605,109.7147,108.6542,109.3194,79211.0
2021-03-08 10:20:00,113.43,113.67,112.58,113.29,119869.0,109.358,109.5894,108.5385,109.223,119869.0
2021-03-08 10:30:00,113.29,113.95,113.05,113.25,146934.0,109.223,109.8593,108.9916,109.1845,146934.0
2021-03-08 10:40:00,113.24,113.75,113.07,113.23,60444.0,109.1748,109.6665,109.0109,109.1652,60444.0
2021-03-08 10:50:00,113.19,113.48,112.73,113.0,72480.0,109.1266,109.4062,108.6831,108.9434,72480.0
2021-03-08 11:00:00,113.04,113.6,112.5,112.67,111259.0,108.982,109.5219,108.4614,108.6253,111259.0
2021-03-08 11:10:00,112.58,112.6,111.8,112.3,130728.0,108.5385,108.5578,107.7865,108.2686,130728.0
2021-03-08 11:20:00,112.31,112.81,111.86,111.95,67413.0,108.2782,108.7602,107.8444,107.9311,67413.0
2021-03-08 11:30:00,111.97,111.97,110.42,110.5,284928.0,107.9504,107.9504,106.456,106.5332,284928.0
2021-03-08 11:40:00,110.5,110.74,109.84,109.97,210476.0,106.5332,106.7646,105.8969,106.0222,210476.0
2021-03-08 11:50:00,109.9,109.9,109.2,109.2,179552.0,105.9547,105.9547,105.2798,105.2798,179552.0
2021-03-08 12:00:00,109.21,109.81,108.92,109.7,201741.0,105.2895,105.8679,105.0099,105.7619,201741.0
2021-03-08 12:10:00,109.64,109.75,109.08,109.49,113780.0,105.704,105.8101,105.1642,105.5594,113780.0
2021-03-08 12:20:00,109.45,109.95,109.36,109.7,267748.0,105.5209,106.0029,105.4341,105.7619,267748.0
2021-03-08 12:30:00,109.71,110.58,109.71,110.09,153944.0,105.7715,106.6103,105.7715,106.1379,153944.0
2021-03-08 12:40:00,110.06,110.25,109.65,110.16,230002.0,106.109,106.2921,105.7137,106.2054,230002.0
2021-03-08 12:50:00,110.22,110.32,109.42,109.44,114045.0,106.2632,106.3596,105.4919,105.5112,114045.0
2021-03-08 13:00:00,109.44,109.95,109.43,109.65,88685.0,105.5112,106.0029,105.5016,105.7137,88685.0
2021-03-08 13:10:00,109.66,109.82,109.38,109.38,91001.0,105.7233,105.8776,105.4534,105.4534,91001.0
2021-03-08 13:20:00,109.39,109.85,109.33,109.68,87737.0,105.463,105.9065,105.4052,105.7426,87737.0
2021-03-08 13:30:00,109.69,109.86,108.91,108.91,116779.0,105.7523,105.9161,105.0003,105.0003,116779.0
2021-03-08 13:40:00,108.9,108.94,107.3,107.5,567951.0,104.9906,105.0292,103.4481,103.6409,567951.0
2021-03-08 13:50:00,107.52,107.55,106.62,106.69,454471.0,103.6602,103.6891,102.7925,102.8599,454471.0
2021-03-08 14:00:00,106.66,107.79,106.51,107.31,399602.0,102.831,103.9205,102.6864,103.4577,399602.0
2021-03-08 14:10:00,107.2,107.97,107.03,107.44,362115.0,103.3516,104.094,103.1877,103.583,362115.0
2021-03-08 14:20:00,107.43,108.12,107.22,108.0,126549.0,103.5734,104.2386,103.3709,104.1229,126549.0
2021-03-08 14:30:00,108.04,108.33,107.7,107.76,93029.0,104.1615,104.4411,103.8337,103.8915,93029.0
2021-03-08 14:40:00,107.72,107.87,107.18,107.33,327621.0,103.853,103.9976,103.3324,103.477,327621.0
2021-03-08 14:50:00,107.32,107.59,107.03,107.51,282593.0,103.4673,103.7276,103.1877,103.6505,282593.0
2021-03-08 15:00:00,107.49,107.49,106.22,106.35,236862.0,103.6312,103.6312,102.4068,102.5322,236862.0
2021-03-08 15:10:00,106.38,106.76,105.88,105.96,186676.0,102.5611,102.9274,102.079,102.1562,186676.0
2021-03-08 15:20:00,105.97,106.63,105.77,106.21,159038.0,102.1658,102.8021,101.973,102.3972,159038.0
2021-03-08 15:30:00,106.23,107.14,106.23,107.06,297897.0,102.4165,103.2938,102.4165,103.2167,297897.0
2021-03-08 15:40:00,107.05,107.34,106.44,106.6,263393.0,103.207,103.4866,102.6189,102.7732,263393.0
2021-03-08 15:50:00,106.61,106.63,105.5,105.63,967112.0,102.7828,102.8021,101.7127,101.838,967112.0
2021-03-09 09:30:00,110.26,111.0,109.41,110.51,721929.0,106.3018,107.0152,105.4823,106.5428,721929.0
2021-03-09 09:40:00,110.5,112.35,110.46,112.32,592722.0,106.5332,108.3168,106.4946,108.2878,592722.0
2021-03-09 09:50:00,112.32,112.99,111.68,112.7,312492.0,108.2878,108.9338,107.6708,108.6542,312492.0
2021-03-09 10:00:00,112.79,113.45,112.51,113.09,388736.0,108.741,109.3773,108.471,109.0302,388736.0
2021-03-09 10:10:00,113.05,113.36,112.59,112.62,264819.0,108.9916,109.2905,108.5481,108.5771,264819.0
2021-03-09 10:20:00,112.62,112.71,111.5,112.0,397247.0,108.5771,108.6638,107.4973,107.9793,397247.0
2021-03-09 10:30:00,112.08,112.4,111.63,112.27,209598.0,108.0565,108.365,107.6226,108.2396,209598.0
2021-03-09 10:40:00,112.27,112.62,111.87,111.87,122826.0,108.2396,108.5771,107.854,107.854,122826.0
2021-03-09 10:50:00,111.88,112.36,111.64,111.85,190071.0,107.8636,108.3264,107.6322,107.8347,190071.0
2021-03-09 11:00:00,111.87,112.63,111.65,112.3,144000.0,107.854,108.5867,107.6419,108.2686,144000.0
2021-03-09 11:10:00,112.34,112.77,111.97,112.68,227873.0,108.3071,108.7217,107.9504,108.6349,227873.0
2021-03-09 11:20:00,112.69,112.75,112.18,112.44,89438.0,108.6446,108.7024,108.1529,108.4035,89438.0
2021-03-09 11:30:00,112.44,112.65,111.98,112.1,93980.0,108.4035,108.606,107.96,108.0757,93980.0
2021-03-09 11:40:00,112.1,112.44,111.99,111.99,110454.0,108.0757,108.4035,107.9697,107.9697,110454.0
2021-03-09 11:50:00,112.01,112.65,111.92,112.49,114878.0,107.989,108.606,107.9022,108.4517,114878.0
2021-03-09 12:00:00,112.49,113.1,112.23,113.05,188775.0,108.4517,109.0398,108.2011,108.9916,188775.0
2021-03-09 12:10:00,113.07,113.3,112.49,112.49,190027.0,109.0109,109.2327,108.4517,108.4517,190027.0
2021-03-09 12:20:00,112.51,113.0,112.46,112.73,120955.0,108.471,108.9434,108.4228,108.6831,120955.0
2021-03-09 12:30:00,112.76,113.16,112.75,112.98,101143.0,108.712,109.0977,108.7024,108.9241,101143.0
2021-03-09 12:40:00,112.93,112.99,112.58,112.69,133039.0,108.8759,108.9338,108.5385,108.6446,133039.0
2021-03-09 12:50:00,112.69,112.97,112.5,112.96,79865.0,108.6446,108.9145,108.4614,108.9049,79865.0
2021-03-09 13:00:00,112.99,113.59,112.96,112.97,229866.0,108.9338,109.5122,108.9049,108.9145,229866.0
2021-03-09 13:10:00,113.0,113.2,112.79,112.93,134699.0,108.9434,109.1362,108.741,108.8759,134699.0
2021-03-09 13:20:00,112.94,113.42,112.89,113.0,208039.0,108.8856,109.3483,108.8374,108.9434,208039.0
2021-03-09 13:30:00,113.0,113.87,112.92,113.87,145111.0,108.9434,109.7822,108.8663,109.7822,145111.0
2021-03-09 13:40:00,113.84,113.95,113.46,113.53,105056.0,109.7533,109.8593,109.3869,109.4544,105056.0
2021-03-09 13:50:00,113.53,114.06,113.35,114.01,134249.0,109.4544,109.9654,109.2809,109.9172,134249.0
2021-03-09 14:00:00,114.07,114.16,113.76,114.01,93822.0,109.975,110.0618,109.6761,109.9172,93822.0
2021-03-09 14:10:00,114.0,114.11,113.5,113.51,91969.0,109.9075,110.0136,109.4255,109.4351,91969.0
2021-03-09 14:20:00,113.52,113.71,113.41,113.59,73192.0,109.4448,109.6279,109.3387,109.5122,73192.0
2021-03-09 14:30:00,113.61,114.08,113.61,114.07,74604.0,109.5315,109.9847,109.5315,109.975,74604.0
2021-03-09 14:40:00,114.09,114.35,113.96,114.27,151932.0,109.9943,110.245,109.869,110.1678,151932.0
2021-03-09 14:50:00,114.31,114.87,114.3,114.7,135946.0,110.2064,110.7463,110.1968,110.5824,135946.0
2021-03-09 15:00:00,114.72,114.95,114.59,114.73,117417.0,110.6017,110.8234,110.4763,110.6113,117417.0
2021-03-09 15:10:00,114.75,114.95,114.66,114.75,116673.0,110.6306,110.8234,110.5438,110.6306,116673.0
2021-03-09 15:20:00,114.73,114.76,114.37,114.48,112131.0,110.6113,110.6402,110.2642,110.3703,112131.0
2021-03-09 15:30:00,114.48,114.88,114.27,114.62,157586.0,110.3703,110.7559,110.1678,110.5053,157586.0
2021-03-09 15:40:00,114.6,114.68,114.06,114.32,226275.0,110.486,110.5631,109.9654,110.216,226275.0
2021-03-09 15:50:00,114.34,114.62,113.7,114.26,768003.0,110.2353,110.5053,109.6183,110.1582,768003.0
2021-03-10 09:30:00,115.76,116.5,114.41,114.84,459103.0,111.6043,112.3178,110.3028,110.7174,459103.0
2021-03-10 09:40:00,114.84,116.14,114.25,115.87,422559.0,110.7174,111.9707,110.1486,111.7104,422559.0
2021-03-10 09:50:00,115.88,116.49,114.66,114.77,200125.0,111.72,112.3081,110.5438,110.6499,200125.0
2021-03-10 10:00:00,114.78,115.28,114.21,114.87,346519.0,110.6595,111.1416,110.11,110.7463,346519.0
2021-03-10 10:10:00,114.84,115.37,114.7,115.08,292300.0,110.7174,111.2283,110.5824,110.9488,292300.0
2021-03-10 10:20:00,115.06,115.15,113.4,113.49,320690.0,110.9295,111.0162,109.3291,109.4158,320690.0
2021-03-10 10:30:00,113.45,114.43,113.44,113.5,429895.0,109.3773,110.3221,109.3676,109.4255,429895.0
2021-03-10 10:40:00,113.5,114.4,113.05,114.25,173244.0,109.4255,110.2932,108.9916,110.1486,173244.0
2021-03-10 10:50:00,114.2,114.55,113.12,114.3,126405.0,110.1003,110.4378,109.0591,110.1968,126405.0
2021-03-10 11:00:00,114.32,114.93,114.1,114.55,62881.0,110.216,110.8041,110.0039,110.4378,62881.0
2021-03-10 11:10:00,114.48,114.94,114.35,114.56,55582.0,110.3703,110.8138,110.245,110.4474,55582.0
2021-03-10 11:20:00,114.58,115.04,114.31,114.87,87902.0,110.4667,110.9102,110.2064,110.7463,87902.0
2021-03-10 11:30:00,114.88,115.07,114.45,114.48,87887.0,110.7559,110.9391,110.3414,110.3703,87887.0
2021-03-10 11:40:00,114.48,114.51,113.55,114.31,81613.0,110.3703,110.3992,109.4737,110.2064,81613.0
2021-03-10 11:50:00,114.35,115.38,114.32,115.1,79710.0,110.245,111.238,110.216,110.968,79710.0
2021-03-10 12:00:00,115.11,115.18,114.34,114.43,78891.0,110.9777,111.0452,110.2353,110.3221,78891.0
2021-03-10 12:10:00,114.43,114.85,114.41,114.68,62879.0,110.3221,110.727,110.3028,110.5631,62879.0
2021-03-10 12:20:00,114.65,114.73,114.0,114.07,56705.0,110.5342,110.6113,109.9075,109.975,56705.0
2021-03-10 12:30:00,114.1,114.5,113.69,113.8,83023.0,110.0039,110.3896,109.6087,109.7147,83023.0
2021-03-10 12:40:00,113.78,114.61,113.75,114.41,70563.0,109.6954,110.4956,109.6665,110.3028,70563.0
2021-03-10 12:50:00,114.39,114.79,114.26,114.58,64966.0,110.2835,110.6692,110.1582,110.4667,64966.0
2021-03-10 13:00:00,114.63,114.88,113.75,114.84,108106.0,110.5149,110.7559,109.6665,110.7174,108106.0
2021-03-10 13:10:00,114.84,114.88,114.02,114.42,205617.0,110.7174,110.7559,109.9268,110.3125,205617.0
2021-03-10 13:20:00,114.38,114.81,114.25,114.72,70980.0,110.2739,110.6884,110.1486,110.6017,70980.0
2021-03-10 13:30:00,114.73,114.9,113.9,114.18,143032.0,110.6113,110.7752,109.8111,110.0811,143032.0
2021-03-10 13:40:00,114.2,114.49,113.91,114.28,130676.0,110.1003,110.3799,109.8208,110.1775,130676.0
2021-03-10 13:50:00,114.28,114.43,113.99,114.06,86407.0,110.1775,110.3221,109.8979,109.9654,86407.0
2021-03-10 14:00:00,114.03,114.65,113.88,114.11,124412.0,109.9365,110.5342,109.7918,110.0136,124412.0
2021-03-10 14:10:00,114.11,114.55,114.09,114.18,103322.0,110.0136,110.4378,109.9943,110.0811,103322.0
2021-03-10 14:20:00,114.23,114.23,113.18,113.49,112593.0,110.1293,110.1293,109.117,109.4158,112593.0
2021-03-10 14:30:00,113.54,113.69,112.95,113.09,126836.0,109.464,109.6087,108.8952,109.0302,126836.0
2021-03-10 14:40:00,113.1,113.82,112.92,113.76,123630.0,109.0398,109.734,108.8663,109.6761,123630.0
2021-03-10 14:50:00,113.81,113.81,113.28,113.39,100042.0,109.7243,109.7243,109.2134,109.3194,100042.0
2021-03-10 15:00:00,113.43,113.56,112.92,113.43,132365.0,109.358,109.4833,108.8663,109.358,132365.0
2021-03-10 15:10:00,113.44,113.52,113.11,113.51,113357.0,109.3676,109.4448,109.0495,109.4351,113357.0
2021-03-10 15:20:00,113.52,113.55,112.84,112.87,177626.0,109.4448,109.4737,108.7892,108.8181,177626.0
2021-03-10 15:30:00,112.9,113.38,112.67,113.2,181584.0,108.847,109.3098,108.6253,109.1362,181584.0
2021-03-10 15:40:00,113.2,113.72,113.09,113.69,140400.0,109.1362,109.6376,109.0302,109.6087,140400.0
2021-03-10 15:50:00,113.64,113.64,112.58,112.65,555946.0,109.5605,109.5605,108.5385,108.606,555946.0
2021-03-11 09:30:00,117.24,117.71,116.32,116.98,560560.0,113.0312,113.4843,112.1442,112.7805,560560.0
2021-03-11 09:40:00,116.99,117.21,115.7,115.96,219760.0,112.7902,113.0023,111.5465,111.7972,219760.0
2021-03-11 09:50:00,116.0,116.4,115.69,116.24,145149.0,111.8357,112.2214,111.5369,112.0671,145149.0
2021-03-11 10:00:00,116.3,117.15,116.29,116.62,174081.0,112.125,112.9444,112.1153,112.4335,174081.0
2021-03-11 10:10:00,116.65,117.04,115.64,115.92,157384.0,112.4624,112.8384,111.4887,111.7586,157384.0
2021-03-11 10:20:00,115.81,116.64,115.68,116.44,93207.0,111.6526,112.4528,111.5272,112.2599,93207.0
2021-03-11 10:30:00,116.5,116.83,116.21,116.5,86210.0,112.3178,112.6359,112.0382,112.3178,86210.0
2021-03-11 10:40:00,116.53,117.06,116.48,117.03,109803.0,112.3467,112.8577,112.2985,112.8288,109803.0
2021-03-11 10:50:00,117.07,117.36,116.83,117.25,131029.0,112.8673,113.1469,112.6359,113.0409,131029.0
2021-03-11 11:00:00,117.23,117.51,117.07,117.26,116657.0,113.0216,113.2915,112.8673,113.0505,116657.0
2021-03-11 11:10:00,117.31,117.49,117.16,117.25,52649.0,113.0987,113.2722,112.9541,113.0409,52649.0
2021-03-11 11:20:00,117.27,117.55,117.19,117.19,104275.0,113.0601,113.3301,112.983,112.983,104275.0
2021-03-11 11:30:00,117.19,117.78,117.08,117.67,119299.0,112.983,113.5518,112.877,113.4458,119299.0
2021-03-11 11:40:00,117.69,117.85,117.62,117.72,96991.0,113.4651,113.6193,113.3976,113.494,96991.0
2021-03-11 11:50:00,117.74,117.77,117.49,117.58,62833.0,113.5133,113.5422,113.2722,113.359,62833.0
2021-03-11 12:00:00,117.61,117.61,117.29,117.48,52126.0,113.3879,113.3879,113.0794,113.2626,52126.0
2021-03-11 12:10:00,117.5,117.73,117.38,117.52,166077.0,113.2819,113.5036,113.1662,113.3012,166077.0
2021-03-11 12:20:00,117.52,117.65,117.34,117.5,126605.0,113.3012,113.4265,113.1276,113.2819,126605.0
2021-03-11 12:30:00,117.5,117.56,117.14,117.5,65025.0,113.2819,113.3397,112.9348,113.2819,65025.0
2021-03-11 12:40:00,117.5,117.66,117.35,117.44,59096.0,113.2819,113.4361,113.1373,113.224,59096.0
2021-03-11 12:50:00,117.44,117.48,117.16,117.39,52702.0,113.224,113.2626,112.9541,113.1758,52702.0
2021-03-11 13:00:00,117.37,117.74,117.25,117.49,163338.0,113.1565,113.5133,113.0409,113.2722,163338.0
2021-03-11 13:10:00,117.49,117.61,117.27,117.27,49432.0,113.2722,113.3879,113.0601,113.0601,49432.0
2021-03-11 13:20:00,117.27,117.39,117.07,117.27,50777.0,113.0601,113.1758,112.8673,113.0601,50777.0
2021-03-11 13:30:00,117.28,117.52,117.21,117.29,66837.0,113.0698,113.3012,113.0023,113.0794,66837.0
2021-03-11 13:40:00,117.3,117.37,117.0,117.29,66277.0,113.0891,113.1565,112.7998,113.0794,66277.0
2021-03-11 13:50:00,117.28,117.43,116.87,117.14,62472.0,113.0698,113.2144,112.6745,112.9348,62472.0
2021-03-11 14:00:00,117.18,117.59,117.18,117.38,96132.0,112.9734,113.3687,112.9734,113.1662,96132.0
2021-03-11 14:10:00,117.38,117.57,117.27,117.48,59074.0,113.1662,113.3494,113.0601,113.2626,59074.0
2021-03-11 14:20:00,117.48,117.55,117.29,117.32,59165.0,113.2626,113.3301,113.0794,113.1083,59165.0
2021-03-11 14:30:00,117.36,117.53,117.19,117.38,71869.0,113.1469,113.3108,112.983,113.1662,71869.0
2021-03-11 14:40:00,117.42,117.75,117.31,117.33,70146.0,113.2048,113.5229,113.0987,113.118,70146.0
2021-03-11 14:50:00,117.27,117.53,117.27,117.35,55078.0,113.0601,113.3108,113.0601,113.1373,55078.0
2021-03-11 15:00:00,117.36,117.41,117.17,117.23,80215.0,113.1469,113.1951,112.9637,113.0216,80215.0
2021-03-11 15:10:00,117.2,117.23,116.9,116.95,65519.0,112.9927,113.0216,112.7034,112.7516,65519.0
2021-03-11 15:20:00,116.95,117.39,116.9,117.37,73175.0,112.7516,113.1758,112.7034,113.1565,73175.0
2021-03-11 15:30:00,117.35,117.39,117.09,117.19,126128.0,113.1373,113.1758,112.8866,112.983,126128.0
2021-03-11 15:40:00,117.21,117.37,117.07,117.07,105913.0,113.0023,113.1565,112.8673,112.8673,105913.0
2021-03-11 15:50:00,117.06,117.28,116.85,117.25,496150.0,112.8577,113.0698,112.6552,113.0409,496150.0
2021-03-12 09:30:00,114.63,115.23,113.92,114.29,277872.0,110.5149,111.0934,109.8304,110.1871,277872.0
2021-03-12 09:40:00,114.3,115.63,114.26,115.52,94786.0,110.1968,111.479,110.1582,111.373,94786.0
2021-03-12 09:50:00,115.43,116.14,115.41,115.94,160862.0,111.2862,111.9707,111.2669,111.7779,160862.0
2021-03-12 10:00:00,116.01,116.45,115.35,116.05,156146.0,111.8454,112.2696,111.2091,111.8839,156146.0
2021-03-12 10:10:00,116.09,116.09,115.25,115.33,96045.0,111.9225,111.9225,111.1127,111.1898,96045.0
2021-03-12 10:20:00,115.32,115.61,114.2,114.75,183118.0,111.1801,111.4597,110.1003,110.6306,183118.0
2021-03-12 10:30:00,114.76,114.94,114.13,114.18,169894.0,110.6402,110.8138,110.0329,110.0811,169894.0
2021-03-12 10:40:00,114.26,114.79,114.22,114.5,159418.0,110.1582,110.6692,110.1196,110.3896,159418.0
2021-03-12 10:50:00,114.47,114.77,113.53,113.76,202993.0,110.3607,110.6499,109.4544,109.6761,202993.0
2021-03-12 11:00:00,113.78,114.28,113.42,113.89,163679.0,109.6954,110.1775,109.3483,109.8015,163679.0
2021-03-12 11:10:00,113.86,114.15,113.34,113.4,208774.0,109.7726,110.0521,109.2712,109.3291,208774.0
2021-03-12 11:20:00,113.39,113.72,113.38,113.55,159174.0,109.3194,109.6376,109.3098,109.4737,159174.0
2021-03-12 11:30:00,113.56,114.05,113.33,113.95,169548.0,109.4833,109.9557,109.2616,109.8593,169548.0
2021-03-12 11:40:00,113.98,114.2,113.7,114.01,60475.0,109.8882,110.1003,109.6183,109.9172,60475.0
2021-03-12 11:50:00,114.08,114.3,113.67,113.83,289854.0,109.9847,110.1968,109.5894,109.7436,289854.0
2021-03-12 12:00:00,113.9,114.1,113.65,113.97,42826.0,109.8111,110.0039,109.5701,109.8786,42826.0
2021-03-12 12:10:00,114.0,114.61,113.99,114.61,88153.0,109.9075,110.4956,109.8979,110.4956,88153.0
2021-03-12 12:20:00,114.63,114.81,114.48,114.7,43047.0,110.5149,110.6884,110.3703,110.5824,43047.0
2021-03-12 12:30:00,114.69,115.0,114.69,114.86,61881.0,110.5728,110.8716,110.5728,110.7367,61881.0
2021-03-12 12:40:00,114.93,114.99,114.33,114.4,54571.0,110.8041,110.862,110.2257,110.2932,54571.0
2021-03-12 12:50:00,114.32,114.47,114.17,114.43,42637.0,110.216,110.3607,110.0714,110.3221,42637.0
2021-03-12 13:00:00,114.5,114.79,114.27,114.69,55765.0,110.3896,110.6692,110.1678,110.5728,55765.0
2021-03-12 13:10:00,114.72,114.95,114.5,114.91,48361.0,110.6017,110.8234,110.3896,110.7849,48361.0
2021-03-12 13:20:00,114.93,115.23,114.92,115.15,81254.0,110.8041,111.0934,110.7945,111.0162,81254.0
2021-03-12 13:30:00,115.18,115.24,114.95,115.04,36251.0,111.0452,111.103,110.8234,110.9102,36251.0
2021-03-12 13:40:00,115.03,115.19,114.66,114.7,45315.0,110.9006,111.0548,110.5438,110.5824,45315.0
2021-03-12 13:50:00,114.68,115.04,114.67,114.85,34911.0,110.5631,110.9102,110.5535,110.727,34911.0
2021-03-12 14:00:00,114.84,115.02,114.75,114.96,37374.0,110.7174,110.8909,110.6306,110.8331,37374.0
2021-03-12 14:10:00,114.95,114.99,114.7,114.83,40654.0,110.8234,110.862,110.5824,110.7077,40654.0
2021-03-12 14:20:00,114.79,114.79,114.57,114.79,63495.0,110.6692,110.6692,110.4571,110.6692,63495.0
2021-03-12 14:30:00,114.77,114.8,114.51,114.66,41812.0,110.6499,110.6788,110.3992,110.5438,41812.0
2021-03-12 14:40:00,114.64,115.12,114.6,115.02,42347.0,110.5246,110.9873,110.486,110.8909,42347.0
2021-03-12 14:50:00,114.99,115.25,114.92,115.05,54479.0,110.862,111.1127,110.7945,110.9198,54479.0
2021-03-12 15:00:00,115.07,115.1,114.79,114.8,40222.0,110.9391,110.968,110.6692,110.6788,40222.0
2021-03-12 15:10:00,114.78,115.04,114.66,114.98,66869.0,110.6595,110.9102,110.5438,110.8523,66869.0
2021-03-12 15:20:00,114.98,115.02,114.57,114.62,98656.0,110.8523,110.8909,110.4571,110.5053,98656.0
2021-03-12 15:30:00,114.61,115.02,114.61,114.91,225025.0,110.4956,110.8909,110.4956,110.7849,225025.0
2021-03-12 15:40:00,114.88,115.0,114.79,114.87,132071.0,110.7559,110.8716,110.6692,110.7463,132071.0
2021-03-12 15:50:00,114.87,115.04,114.28,114.3,736292.0,110.7463,110.9102,110.1775,110.1968,736292.0
2021-03-15 09:30:00,114.63,114.64,113.1,114.0,312928.0,110.5149,110.5246,109.0398,109.9075,312928.0
2021-03-15 09:40:00,114.05,114.24,113.63,114.0,148111.0,109.9557,110.1389,109.5508,109.9075,148111.0
2021-03-15 09:50:00,113.95,114.69,113.95,114.06,130611.0,109.8593,110.5728,109.8593,109.9654,130611.0
2021-03-15 10:00:00,114.06,114.71,114.04,114.19,87596.0,109.9654,110.592,109.9461,110.0907,87596.0
2021-03-15 10:10:00,114.2,114.96,114.2,114.56,128400.0,110.1003,110.8331,110.1003,110.4474,128400.0
2021-03-15 10:20:00,114.59,114.86,114.05,114.12,91221.0,110.4763,110.7367,109.9557,110.0232,91221.0
2021-03-15 10:30:00,114.05,114.67,113.85,114.01,88188.0,109.9557,110.5535,109.7629,109.9172,88188.0
2021-03-15 10:40:00,113.99,115.1,113.97,114.84,124950.0,109.8979,110.968,109.8786,110.7174,124950.0
2021-03-15 10:50:00,114.86,115.01,114.25,114.55,68355.0,110.7367,110.8813,110.1486,110.4378,68355.0
2021-03-15 11:00:00,114.58,114.64,114.35,114.52,56193.0,110.4667,110.5246,110.245,110.4089,56193.0
2021-03-15 11:10:00,114.57,114.73,114.12,114.2,99732.0,110.4571,110.6113,110.0232,110.1003,99732.0
2021-03-15 11:20:00,114.2,114.2,113.19,113.4,123875.0,110.1003,110.1003,109.1266,109.3291,123875.0
2021-03-15 11:30:00,113.37,113.92,113.34,113.54,139508.0,109.3001,109.8304,109.2712,109.464,139508.0
2021-03-15 11:40:00,113.58,114.29,113.57,114.03,63464.0,109.5026,110.1871,109.493,109.9365,63464.0
2021-03-15 11:50:00,114.02,114.32,113.89,114.12,70115.0,109.9268,110.216,109.8015,110.0232,70115.0
2021-03-15 12:00:00,114.11,114.23,113.96,114.17,61129.0,110.0136,110.1293,109.869,110.0714,61129.0
2021-03-15 12:10:00,114.11,114.2,113.85,114.02,107059.0,110.0136,110.1003,109.7629,109.9268,107059.0
2021-03-15 12:20:00,114.02,114.32,113.96,113.99,105903.0,109.9268,110.216,109.869,109.8979,105903.0
2021-03-15 12:30:00,113.99,114.36,113.96,114.01,68631.0,109.8979,110.2546,109.869,109.9172,68631.0
2021-03-15 12:40:00,114.04,114.06,113.72,113.97,63298.0,109.9461,109.9654,109.6376,109.8786,63298.0
2021-03-15 12:50:00,113.93,114.03,113.75,113.92,50312.0,109.84,109.9365,109.6665,109.8304,50312.0
2021-03-15 13:00:00,113.93,114.17,113.88,113.98,44102.0,109.84,110.0714,109.7918,109.8882,44102.0
2021-03-15 13:10:00,113.94,113.95,113.56,113.72,53635.0,109.8497,109.8593,109.4833,109.6376,53635.0
2021-03-15 13:20:00,113.72,113.82,113.62,113.82,85268.0,109.6376,109.734,109.5412,109.734,85268.0
2021-03-15 13:30:00,113.83,114.14,113.72,114.08,89235.0,109.7436,110.0425,109.6376,109.9847,89235.0
2021-03-15 13:40:00,114.06,114.18,113.99,114.01,68723.0,109.9654,110.0811,109.8979,109.9172,68723.0
2021-03-15 13:50:00,114.0,114.05,113.83,113.96,69329.0,109.9075,109.9557,109.7436,109.869,69329.0
2021-03-15 14:00:00,113.96,114.27,113.96,114.11,77452.0,109.869,110.1678,109.869,110.0136,77452.0
2021-03-15 14:10:00,114.11,114.35,113.93,114.35,80147.0,110.0136,110.245,109.84,110.245,80147.0
2021-03-15 14:20:00,114.36,114.96,114.34,114.93,135255.0,110.2546,110.8331,110.2353,110.8041,135255.0
2021-03-15 14:30:00,114.95,115.43,114.93,115.27,200601.0,110.8234,111.2862,110.8041,111.1319,200601.0
2021-03-15 14:40:00,115.26,115.34,115.03,115.14,80338.0,111.1223,111.1994,110.9006,111.0066,80338.0
2021-03-15 14:50:00,115.11,115.21,115.0,115.13,62566.0,110.9777,111.0741,110.8716,110.997,62566.0
2021-03-15 15:00:00,115.12,115.12,114.7,114.9,78466.0,110.9873,110.9873,110.5824,110.7752,78466.0
2021-03-15 15:10:00,114.9,115.02,114.45,114.51,88420.0,110.7752,110.8909,110.3414,110.3992,88420.0
2021-03-15 15:20:00,114.51,114.55,114.24,114.4,130534.0,110.3992,110.4378,110.1389,110.2932,130534.0
2021-03-15 15:30:00,114.4,114.51,114.34,114.44,207821.0,110.2932,110.3992,110.2353,110.3317,207821.0
2021-03-15 15:40:00,114.45,114.8,114.33,114.65,261190.0,110.3414,110.6788,110.2257,110.5342,261190.0
2021-03-15 15:50:00,114.69,115.2,114.45,114.88,655274.0,110.5728,111.0644,110.3414,110.7559,655274.0
2021-03-16 09:30:00,117.0,118.83,116.92,118.02,1000499.0,112.7998,114.5641,112.7227,113.7832,1000499.0
2021-03-16 09:40:00,118.0,118.67,117.81,118.34,517012.0,113.7639,114.4099,113.5808,114.0917,517012.0
2021-03-16 09:50:00,118.34,119.4,117.75,119.27,406275.0,114.0917,115.1137,113.5229,114.9883,406275.0
2021-03-16 10:00:00,119.22,120.14,119.01,120.13,568380.0,114.9401,115.8271,114.7377,115.8175,568380.0
2021-03-16 10:10:00,120.13,120.37,119.84,119.98,424269.0,115.8175,116.0489,115.5379,115.6729,424269.0
2021-03-16 10:20:00,120.0,120.73,119.88,120.69,328168.0,115.6921,116.3959,115.5764,116.3574,328168.0
2021-03-16 10:30:00,120.75,120.98,120.54,120.78,208446.0,116.4152,116.637,116.2127,116.4441,208446.0
2021-03-16 10:40:00,120.78,121.28,120.1,120.12,248442.0,116.4441,116.9262,115.7885,115.8078,248442.0
2021-03-16 10:50:00,120.17,120.51,120.11,120.28,123154.0,115.856,116.1838,115.7982,115.9621,123154.0
2021-03-16 11:00:00,120.3,121.17,120.21,120.95,200119.0,115.9814,116.8201,115.8946,116.608,200119.0
2021-03-16 11:10:00,120.96,121.23,120.71,120.86,148822.0,116.6177,116.878,116.3766,116.5213,148822.0
2021-03-16 11:20:00,120.86,120.93,120.35,120.37,133349.0,116.5213,116.5887,116.0296,116.0489,133349.0
2021-03-16 11:30:00,120.43,120.67,120.24,120.64,110117.0,116.1067,116.3381,115.9235,116.3092,110117.0
2021-03-16 11:40:00,120.67,121.25,120.64,120.93,152115.0,116.3381,116.8973,116.3092,116.5887,152115.0
2021-03-16 11:50:00,120.93,120.98,120.3,120.37,82206.0,116.5887,116.637,115.9814,116.0489,82206.0
2021-03-16 12:00:00,120.4,120.81,120.27,120.8,93756.0,116.0778,116.4731,115.9524,116.4634,93756.0
2021-03-16 12:10:00,120.81,120.98,120.11,120.34,209114.0,116.4731,116.637,115.7982,116.0199,209114.0
2021-03-16 12:20:00,120.36,120.46,118.89,119.24,212982.0,116.0392,116.1356,114.622,114.9594,212982.0
2021-03-16 12:30:00,119.31,120.35,119.26,120.34,117225.0,115.0269,116.0296,114.9787,116.0199,117225.0
2021-03-16 12:40:00,120.35,120.49,120.08,120.35,79391.0,116.0296,116.1645,115.7693,116.0296,79391.0
2021-03-16 12:50:00,120.33,120.51,120.21,120.23,52125.0,116.0103,116.1838,115.8946,115.9139,52125.0
2021-03-16 13:00:00,120.23,120.83,120.22,120.65,80239.0,115.9139,116.4923,115.9042,116.3188,80239.0
2021-03-16 13:10:00,120.66,120.8,120.46,120.64,77484.0,116.3284,116.4634,116.1356,116.3092,77484.0
2021-03-16 13:20:00,120.64,120.64,120.14,120.15,82789.0,116.3092,116.3092,115.8271,115.8367,82789.0
2021-03-16 13:30:00,120.14,120.18,119.74,119.89,102724.0,115.8271,115.8657,115.4415,115.5861,102724.0
2021-03-16 13:40:00,119.91,120.1,119.73,119.98,77383.0,115.6054,115.7885,115.4318,115.6729,77383.0
2021-03-16 13:50:00,119.95,120.03,119.45,119.56,89025.0,115.6439,115.7211,115.1619,115.2679,89025.0
2021-03-16 14:00:00,119.59,119.8,118.98,119.28,62517.0,115.2969,115.4993,114.7088,114.998,62517.0
2021-03-16 14:10:00,119.29,119.87,119.02,119.76,130325.0,115.0076,115.5668,114.7473,115.4608,130325.0
2021-03-16 14:20:00,119.77,119.99,118.64,118.64,164069.0,115.4704,115.6825,114.381,114.381,164069.0
2021-03-16 14:30:00,118.62,118.8,118.39,118.55,112422.0,114.3617,114.5352,114.1399,114.2942,112422.0
2021-03-16 14:40:00,118.57,118.69,118.18,118.68,133249.0,114.3135,114.4292,113.9375,114.4195,133249.0
2021-03-16 14:50:00,118.72,118.96,118.64,118.83,74192.0,114.4581,114.6895,114.381,114.5641,74192.0
2021-03-16 15:00:00,118.86,119.18,118.48,119.11,101181.0,114.5931,114.9016,114.2267,114.8341,101181.0
2021-03-16 15:10:00,119.11,119.3,119.04,119.24,86606.0,114.8341,115.0173,114.7666,114.9594,86606.0
2021-03-16 15:20:00,119.22,119.66,119.1,119.2,114255.0,114.9401,115.3643,114.8244,114.9209,114255.0
2021-03-16 15:30:00,119.24,119.62,119.12,119.34,121683.0,114.9594,115.3258,114.8437,115.0558,121683.0
2021-03-16 15:40:00,119.38,119.54,118.71,118.72,166408.0,115.0944,115.2486,114.4484,114.4581,166408.0
2021-03-16 15:50:00,118.75,118.9,118.12,118.52,499779.0,114.487,114.6316,113.8796,114.2653,499779.0
2021-03-17 09:30:00,116.19,117.02,114.9,115.38,493440.0,112.0189,112.8191,110.7752,111.238,493440.0
2021-03-17 09:40:00,115.4,118.11,115.23,118.11,208589.0,111.2573,113.87,111.0934,113.87,208589.0
2021-03-17 09:50:00,118.05,118.73,117.93,118.56,270189.0,113.8121,114.4677,113.6964,114.3038,270189.0
2021-03-17 10:00:00,118.5,119.31,118.43,118.75,181885.0,114.246,115.0269,114.1785,114.487,181885.0
2021-03-17 10:10:00,118.76,119.33,118.63,119.08,117526.0,114.4966,115.0462,114.3713,114.8052,117526.0
2021-03-17 10:20:00,119.12,119.47,118.73,118.9,103093.0,114.8437,115.1812,114.4677,114.6316,103093.0
2021-03-17 10:30:00,118.89,119.3,118.4,118.71,128231.0,114.622,115.0173,114.1496,114.4484,128231.0
2021-03-17 10:40:00,118.72,118.75,117.67,117.85,115081.0,114.4581,114.487,113.4458,113.6193,115081.0
2021-03-17 10:50:00,117.85,118.28,117.62,118.12,62642.0,113.6193,114.0339,113.3976,113.8796,62642.0
2021-03-17 11:00:00,118.09,118.1,117.23,117.34,59335.0,113.8507,113.8603,113.0216,113.1276,59335.0
2021-03-17 11:10:00,117.31,118.0,117.25,117.83,37203.0,113.0987,113.7639,113.0409,113.6,37203.0
2021-03-17 11:20:00,117.79,118.18,117.62,118.01,116120.0,113.5615,113.9375,113.3976,113.7736,116120.0
2021-03-17 11:30:00,117.98,117.98,116.93,117.0,94117.0,113.7447,113.7447,112.7323,112.7998,94117.0
2021-03-17 11:40:00,117.03,117.37,116.66,117.37,66970.0,112.8288,113.1565,112.472,113.1565,66970.0
2021-03-17 11:50:00,117.35,117.61,117.24,117.39,86363.0,113.1373,113.3879,113.0312,113.1758,86363.0
2021-03-17 12:00:00,117.37,117.6,116.96,117.53,72732.0,113.1565,113.3783,112.7613,113.3108,72732.0
2021-03-17 12:10:00,117.54,117.89,117.49,117.77,54537.0,113.3204,113.6579,113.2722,113.5422,54537.0
2021-03-17 12:20:00,117.77,118.28,117.53,118.1,84511.0,113.5422,114.0339,113.3108,113.8603,84511.0
2021-03-17 12:30:00,118.15,118.15,117.57,117.68,48317.0,113.9085,113.9085,113.3494,113.4554,48317.0
2021-03-17 12:40:00,117.67,117.89,117.3,117.48,53086.0,113.4458,113.6579,113.0891,113.2626,53086.0
2021-03-17 12:50:00,117.51,117.65,116.85,116.87,55053.0,113.2915,113.4265,112.6552,112.6745,55053.0
2021-03-17 13:00:00,116.88,117.07,116.71,116.95,80064.0,112.6841,112.8673,112.5202,112.7516,80064.0
2021-03-17 13:10:00,116.91,117.13,116.74,117.08,85074.0,112.7131,112.9252,112.5492,112.877,85074.0
2021-03-17 13:20:00,117.07,117.07,116.76,117.06,86463.0,112.8673,112.8673,112.5684,112.8577,86463.0
2021-03-17 13:30:00,117.04,117.17,116.76,116.94,85653.0,112.8384,112.9637,112.5684,112.742,85653.0
2021-03-17 13:40:00,116.93,117.02,116.8,116.88,45822.0,112.7323,112.8191,112.607,112.6841,45822.0
2021-03-17 13:50:00,116.84,116.84,116.61,116.82,46303.0,112.6456,112.6456,112.4238,112.6263,46303.0
2021-03-17 14:00:00,116.83,118.27,116.83,118.1,286769.0,112.6359,114.0242,112.6359,113.8603,286769.0
2021-03-17 14:10:00,118.12,119.2,118.12,118.57,179036.0,113.8796,114.9209,113.8796,114.3135,179036.0
2021-03-17 14:20:00,118.6,118.67,117.95,117.96,111108.0,114.3424,114.4099,113.7157,113.7254,111108.0
2021-03-17 14:30:00,117.95,119.22,117.78,119.19,121544.0,113.7157,114.9401,113.5518,114.9112,121544.0
2021-03-17 14:40:00,119.21,120.75,119.12,120.47,338414.0,114.9305,116.4152,114.8437,116.1453,338414.0
2021-03-17 14:50:00,120.43,120.68,120.1,120.68,160952.0,116.1067,116.3477,115.7885,116.3477,160952.0
2021-03-17 15:00:00,120.67,121.14,120.59,120.85,334390.0,116.3381,116.7912,116.261,116.5116,334390.0
2021-03-17 15:10:00,120.82,120.99,120.12,120.23,158607.0,116.4827,116.6466,115.8078,115.9139,158607.0
2021-03-17 15:20:00,120.26,120.37,119.58,120.23,155088.0,115.9428,116.0489,115.2872,115.9139,155088.0
2021-03-17 15:30:00,120.23,120.82,119.77,119.8,172729.0,115.9139,116.4827,115.4704,115.4993,172729.0
2021-03-17 15:40:00,119.79,120.23,119.47,119.78,187179.0,115.4897,115.9139,115.1812,115.48,187179.0
2021-03-17 15:50:00,119.74,120.04,119.32,119.94,498176.0,115.4415,115.7307,115.0365,115.6343,498176.0
2021-03-18 09:30:00,117.87,118.06,116.69,117.86,520029.0,113.6386,113.8218,112.501,113.629,520029.0
2021-03-18 09:40:00,117.87,118.06,116.62,117.79,282714.0,113.6386,113.8218,112.4335,113.5615,282714.0
2021-03-18 09:50:00,117.65,118.16,117.5,118.15,173664.0,113.4265,113.9182,113.2819,113.9085,173664.0
2021-03-18 10:00:00,118.18,118.19,117.03,117.23,127034.0,113.9375,113.9471,112.8288,113.0216,127034.0
2021-03-18 10:10:00,117.16,117.28,116.58,116.95,160267.0,112.9541,113.0698,112.3949,112.7516,160267.0
2021-03-18 10:20:00,117.0,117.64,116.7,117.38,80132.0,112.7998,113.4169,112.5106,113.1662,80132.0
2021-03-18 10:30:00,117.33,117.97,116.99,117.91,88013.0,113.118,113.735,112.7902,113.6772,88013.0
2021-03-18 10:40:00,117.92,118.2,117.1,117.22,102796.0,113.6868,113.9568,112.8962,113.0119,102796.0
2021-03-18 10:50:00,117.25,117.46,116.99,117.37,64822.0,113.0409,113.2433,112.7902,113.1565,64822.0
2021-03-18 11:00:00,117.4,117.79,117.37,117.54,67839.0,113.1855,113.5615,113.1565,113.3204,67839.0
2021-03-18 11:10:00,117.56,117.56,117.09,117.44,68650.0,113.3397,113.3397,112.8866,113.224,68650.0
2021-03-18 11:20:00,117.46,117.72,117.21,117.5,71112.0,113.2433,113.494,113.0023,113.2819,71112.0
2021-03-18 11:30:00,117.51,117.59,117.2,117.27,98064.0,113.2915,113.3687,112.9927,113.0601,98064.0
2021-03-18 11:40:00,117.29,117.44,117.11,117.29,81195.0,113.0794,113.224,112.9059,113.0794,81195.0
2021-03-18 11:50:00,117.28,117.49,116.93,117.44,124286.0,113.0698,113.2722,112.7323,113.224,124286.0
2021-03-18 12:00:00,117.48,118.27,117.28,118.23,115122.0,113.2626,114.0242,113.0698,113.9857,115122.0
2021-03-18 12:10:00,118.21,118.78,118.07,118.07,143750.0,113.9664,114.5159,113.8314,113.8314,143750.0
2021-03-18 12:20:00,118.08,118.61,118.03,118.48,86524.0,113.8411,114.352,113.7929,114.2267,86524.0
2021-03-18 12:30:00,118.48,118.61,117.91,118.08,130275.0,114.2267,114.352,113.6772,113.8411,130275.0
2021-03-18 12:40:00,118.07,118.07,117.14,117.2,69808.0,113.8314,113.8314,112.9348,112.9927,69808.0
2021-03-18 12:50:00,117.18,117.21,116.42,116.46,213604.0,112.9734,113.0023,112.2407,112.2792,213604.0
2021-03-18 13:00:00,116.42,117.83,116.39,117.36,127215.0,112.2407,113.6,112.2117,113.1469,127215.0
2021-03-18 13:10:00,117.36,118.29,117.18,118.25,117403.0,113.1469,114.0435,112.9734,114.005,117403.0
2021-03-18 13:20:00,118.34,118.73,118.25,118.43,104459.0,114.0917,114.4677,114.005,114.1785,104459.0
2021-03-18 13:30:00,118.46,118.46,117.96,118.24,52384.0,114.2074,114.2074,113.7254,113.9953,52384.0
2021-03-18 13:40:00,118.18,118.28,117.86,118.03,67391.0,113.9375,114.0339,113.629,113.7929,67391.0
2021-03-18 13:50:00,118.04,118.3,118.02,118.18,99384.0,113.8025,114.0532,113.7832,113.9375,99384.0
2021-03-18 14:00:00,118.17,118.19,117.69,117.72,82109.0,113.9278,113.9471,113.4651,113.494,82109.0
2021-03-18 14:10:00,117.71,117.75,116.99,117.13,123658.0,113.4843,113.5229,112.7902,112.9252,123658.0
2021-03-18 14:20:00,117.14,117.3,116.5,116.59,110028.0,112.9348,113.0891,112.3178,112.4045,110028.0
2021-03-18 14:30:00,116.61,116.62,115.88,116.2,337943.0,112.4238,112.4335,111.72,112.0286,337943.0
2021-03-18 14:40:00,116.2,116.22,115.5,115.86,120042.0,112.0286,112.0478,111.3537,111.7008,120042.0
2021-03-18 14:50:00,115.84,116.07,115.52,115.66,121808.0,111.6815,111.9032,111.373,111.5079,121808.0
2021-03-18 15:00:00,115.67,115.95,115.33,115.68,83894.0,111.5176,111.7875,111.1898,111.5272,83894.0
2021-03-18 15:10:00,115.7,115.94,115.12,115.27,119499.0,111.5465,111.7779,110.9873,111.1319,119499.0
2021-03-18 15:20:00,115.28,115.52,115.02,115.46,148106.0,111.1416,111.373,110.8909,111.3151,148106.0
2021-03-18 15:30:00,115.45,115.49,114.76,114.95,245337.0,111.3055,111.344,110.6402,110.8234,245337.0
2021-03-18 15:40:00,114.95,115.02,114.39,114.41,254226.0,110.8234,110.8909,110.2835,110.3028,254226.0
2021-03-18 15:50:00,114.41,114.54,114.11,114.22,838365.0,110.3028,110.4281,110.0136,110.1196,838365.0
2021-03-19 09:30:00,114.26,115.29,113.63,113.68,991314.0,110.1582,111.1512,109.5508,109.599,991314.0
2021-03-19 09:40:00,113.67,114.21,112.55,113.71,238795.0,109.5894,110.11,108.5096,109.6279,238795.0
2021-03-19 09:50:00,113.76,115.16,113.72,113.89,205868.0,109.6761,111.0259,109.6376,109.8015,205868.0
2021-03-19 10:00:00,113.89,113.89,112.14,112.87,275938.0,109.8015,109.8015,108.1143,108.8181,275938.0
2021-03-19 10:10:00,112.85,113.99,112.62,113.8,175700.0,108.7988,109.8979,108.5771,109.7147,175700.0
2021-03-19 10:20:00,113.87,114.29,113.69,113.79,97272.0,109.7822,110.1871,109.6087,109.7051,97272.0
2021-03-19 10:30:00,113.78,114.05,112.95,114.0,146414.0,109.6954,109.9557,108.8952,109.9075,146414.0
2021-03-19 10:40:00,114.02,114.82,113.94,114.07,107865.0,109.9268,110.6981,109.8497,109.975,107865.0
2021-03-19 10:50:00,114.07,114.97,113.9,114.95,147398.0,109.975,110.8427,109.8111,110.8234,147398.0
2021-03-19 11:00:00,114.96,115.2,114.61,114.82,110816.0,110.8331,111.0644,110.4956,110.6981,110816.0
2021-03-19 11:10:00,114.88,115.1,114.42,114.7,106389.0,110.7559,110.968,110.3125,110.5824,106389.0
2021-03-19 11:20:00,114.66,114.87,113.95,114.87,171784.0,110.5438,110.7463,109.8593,110.7463,171784.0
2021-03-19 11:30:00,114.86,115.2,114.66,115.15,63904.0,110.7367,111.0644,110.5438,111.0162,63904.0
2021-03-19 11:40:00,115.16,115.42,114.9,115.32,72420.0,111.0259,111.2766,110.7752,111.1801,72420.0
2021-03-19 11:50:00,115.32,115.49,114.97,115.25,59321.0,111.1801,111.344,110.8427,111.1127,59321.0
2021-03-19 12:00:00,115.25,115.96,115.24,115.81,82435.0,111.1127,111.7972,111.103,111.6526,82435.0
2021-03-19 12:10:00,115.76,116.0,115.47,115.8,98944.0,111.6043,111.8357,111.3248,111.6429,98944.0
2021-03-19 12:20:00,115.76,116.0,115.75,115.93,95035.0,111.6043,111.8357,111.5947,111.7682,95035.0
2021-03-19 12:30:00,115.85,116.28,115.77,115.94,62543.0,111.6911,112.1057,111.614,111.7779,62543.0
2021-03-19 12:40:00,115.94,116.76,115.92,116.42,103011.0,111.7779,112.5684,111.7586,112.2407,103011.0
2021-03-19 12:50:00,116.44,116.49,116.05,116.38,102481.0,112.2599,112.3081,111.8839,112.2021,102481.0
2021-03-19 13:00:00,116.37,116.5,115.72,115.93,122191.0,112.1924,112.3178,111.5658,111.7682,122191.0
2021-03-19 13:10:00,115.95,116.46,115.91,116.37,42610.0,111.7875,112.2792,111.749,112.1924,42610.0
2021-03-19 13:20:00,116.37,116.88,116.36,116.86,91790.0,112.1924,112.6841,112.1828,112.6649,91790.0
2021-03-19 13:30:00,116.86,116.98,116.6,116.83,99070.0,112.6649,112.7805,112.4142,112.6359,99070.0
2021-03-19 13:40:00,116.85,116.96,116.75,116.95,32652.0,112.6552,112.7613,112.5588,112.7516,32652.0
2021-03-19 13:50:00,116.95,117.06,116.06,116.37,177445.0,112.7516,112.8577,111.8936,112.1924,177445.0
2021-03-19 14:00:00,116.38,116.9,116.38,116.4,74398.0,112.2021,112.7034,112.2021,112.2214,74398.0
2021-03-19 14:10:00,116.42,116.89,116.31,116.41,56704.0,112.2407,112.6938,112.1346,112.231,56704.0
2021-03-19 14:20:00,116.46,116.68,116.1,116.65,63049.0,112.2792,112.4913,111.9321,112.4624,63049.0
2021-03-19 14:30:00,116.65,116.73,116.42,116.43,39143.0,112.4624,112.5395,112.2407,112.2503,39143.0
2021-03-19 14:40:00,116.46,116.48,115.58,116.06,119589.0,112.2792,112.2985,111.4308,111.8936,119589.0
2021-03-19 14:50:00,116.02,116.27,115.81,116.27,43194.0,111.855,112.096,111.6526,112.096,43194.0
2021-03-19 15:00:00,116.28,116.28,115.58,115.6,50152.0,112.1057,112.1057,111.4308,111.4501,50152.0
2021-03-19 15:10:00,115.56,115.7,115.23,115.27,82529.0,111.4115,111.5465,111.0934,111.1319,82529.0
2021-03-19 15:20:00,115.27,115.42,114.96,115.31,81698.0,111.1319,111.2766,110.8331,111.1705,81698.0
2021-03-19 15:30:00,115.32,115.72,115.22,115.44,86997.0,111.1801,111.5658,111.0837,111.2958,86997.0
2021-03-19 15:40:00,115.46,116.0,115.41,115.66,146943.0,111.3151,111.8357,111.2669,111.5079,146943.0
2021-03-19 15:50:00,115.68,115.79,114.63,114.75,830093.0,111.5272,111.6333,110.5149,110.6306,830093.0
2021-03-22 09:30:00,117.56,119.47,117.47,118.75,665346.0,113.3397,115.1812,113.253,114.487,665346.0
2021-03-22 09:40:00,118.71,118.71,117.77,117.95,276073.0,114.4484,114.4484,113.5422,113.7157,276073.0
2021-03-22 09:50:00,117.95,118.64,117.85,118.1,348894.0,113.7157,114.381,113.6193,113.8603,348894.0
2021-03-22 10:00:00,118.19,118.55,117.0,117.51,267853.0,113.9471,114.2942,112.7998,113.2915,267853.0
2021-03-22 10:10:00,117.6,117.94,117.15,117.39,137408.0,113.3783,113.7061,112.9444,113.1758,137408.0
2021-03-22 10:20:00,117.38,117.61,117.0,117.6,102996.0,113.1662,113.3879,112.7998,113.3783,102996.0
2021-03-22 10:30:00,117.63,118.06,117.28,117.91,118367.0,113.4072,113.8218,113.0698,113.6772,118367.0
2021-03-22 10:40:00,117.97,118.6,117.97,118.44,98339.0,113.735,114.3424,113.735,114.1881,98339.0
2021-03-22 10:50:00,118.47,118.64,118.0,118.39,156689.0,114.2171,114.381,113.7639,114.1399,156689.0
2021-03-22 11:00:00,118.45,118.57,118.14,118.43,100388.0,114.1978,114.3135,113.8989,114.1785,100388.0
2021-03-22 11:10:00,118.45,118.66,118.35,118.49,94611.0,114.1978,114.4002,114.1014,114.2363,94611.0
2021-03-22 11:20:00,118.47,119.3,118.39,119.22,165322.0,114.2171,115.0173,114.1399,114.9401,165322.0
2021-03-22 11:30:00,119.26,120.48,119.24,120.22,497760.0,114.9787,116.1549,114.9594,115.9042,497760.0
2021-03-22 11:40:00,120.24,120.52,120.03,120.22,200312.0,115.9235,116.1935,115.7211,115.9042,200312.0
2021-03-22 11:50:00,120.26,120.33,119.83,119.91,149656.0,115.9428,116.0103,115.5282,115.6054,149656.0
2021-03-22 12:00:00,119.96,120.07,119.57,119.65,125919.0,115.6536,115.7596,115.2776,115.3547,125919.0
2021-03-22 12:10:00,119.68,119.95,119.6,119.69,141493.0,115.3836,115.6439,115.3065,115.3933,141493.0
2021-03-22 12:20:00,119.7,120.1,119.61,120.1,191949.0,115.4029,115.7885,115.3161,115.7885,191949.0
2021-03-22 12:30:00,120.1,120.97,120.1,120.87,193237.0,115.7885,116.6273,115.7885,116.5309,193237.0
2021-03-22 12:40:00,120.88,121.48,120.79,121.19,250874.0,116.5405,117.119,116.4538,116.8394,250874.0
2021-03-22 12:50:00,121.21,121.34,120.91,121.2,139108.0,116.8587,116.984,116.5695,116.8491,139108.0
2021-03-22 13:00:00,121.22,121.24,120.71,120.8,87448.0,116.8683,116.8876,116.3766,116.4634,87448.0
2021-03-22 13:10:00,120.79,121.02,120.69,120.98,124862.0,116.4538,116.6755,116.3574,116.637,124862.0
2021-03-22 13:20:00,120.99,121.18,120.7,120.78,60672.0,116.6466,116.8298,116.367,116.4441,60672.0
2021-03-22 13:30:00,120.78,121.34,120.77,121.21,226611.0,116.4441,116.984,116.4345,116.8587,226611.0
2021-03-22 13:40:00,121.18,121.36,120.49,121.0,479157.0,116.8298,117.0033,116.1645,116.6562,479157.0
2021-03-22 13:50:00,121.03,121.3,120.51,120.55,269100.0,116.6852,116.9455,116.1838,116.2224,269100.0
2021-03-22 14:00:00,120.57,120.62,120.16,120.32,116654.0,116.2417,116.2899,115.8464,116.0006,116654.0
2021-03-22 14:10:00,120.31,120.46,120.25,120.36,102128.0,115.991,116.1356,115.9332,116.0392,102128.0
2021-03-22 14:20:00,120.34,120.45,120.03,120.4,79833.0,116.0199,116.126,115.7211,116.0778,79833.0
2021-03-22 14:30:00,120.4,120.49,120.02,120.19,90989.0,116.0778,116.1645,115.7114,115.8753,90989.0
2021-03-22 14:40:00,120.12,120.32,119.88,119.92,139654.0,115.8078,116.0006,115.5764,115.615,139654.0
2021-03-22 14:50:00,119.91,120.06,119.82,119.98,93573.0,115.6054,115.75,115.5186,115.6729,93573.0
2021-03-22 15:00:00,120.0,120.14,119.84,119.9,104943.0,115.6921,115.8271,115.5379,115.5957,104943.0
2021-03-22 15:10:00,119.89,120.01,119.49,119.57,199112.0,115.5861,115.7018,115.2004,115.2776,199112.0
2021-03-22 15:20:00,119.54,119.62,119.17,119.23,151253.0,115.2486,115.3258,114.8919,114.9498,151253.0
2021-03-22 15:30:00,119.23,119.55,119.21,119.41,121045.0,114.9498,115.2583,114.9305,115.1233,121045.0
2021-03-22 15:40:00,119.41,119.44,119.17,119.24,161441.0,115.1233,115.1522,114.8919,114.9594,161441.0
2021-03-22 15:50:00,119.17,119.41,118.9,119.39,555112.0,114.8919,115.1233,114.6316,115.104,555112.0
2021-03-23 09:30:00,119.9,120.15,117.85,120.07,689487.0,115.5957,115.8367,113.6193,115.7596,689487.0
2021-03-23 09:40:00,120.03,120.2,118.45,118.8,165970.0,115.7211,115.885,114.1978,114.5352,165970.0
2021-03-23 09:50:00,118.86,119.13,118.0,119.03,200346.0,114.5931,114.8534,113.7639,114.757,200346.0
2021-03-23 10:00:00,119.02,119.53,118.62,119.36,103028.0,114.7473,115.239,114.3617,115.0751,103028.0
2021-03-23 10:10:00,119.31,119.72,119.01,119.01,122023.0,115.0269,115.4222,114.7377,114.7377,122023.0
2021-03-23 10:20:00,119.01,119.17,118.51,118.52,98236.0,114.7377,114.8919,114.2556,114.2653,98236.0
2021-03-23 10:30:00,118.56,118.56,117.75,118.0,163641.0,114.3038,114.3038,113.5229,113.7639,163641.0
2021-03-23 10:40:00,117.99,118.42,117.86,118.38,103231.0,113.7543,114.1689,113.629,114.1303,103231.0
2021-03-23 10:50:00,118.4,118.78,118.34,118.76,121961.0,114.1496,114.5159,114.0917,114.4966,121961.0
2021-03-23 11:00:00,118.79,119.05,118.17,118.89,103909.0,114.5256,114.7762,113.9278,114.622,103909.0
2021-03-23 11:10:00,118.87,119.03,118.58,118.89,118818.0,114.6027,114.757,114.3231,114.622,118818.0
2021-03-23 11:20:00,118.87,119.13,118.64,119.0,109027.0,114.6027,114.8534,114.381,114.728,109027.0
2021-03-23 11:30:00,119.0,119.01,117.99,118.03,98860.0,114.728,114.7377,113.7543,113.7929,98860.0
2021-03-23 11:40:00,118.02,118.18,117.62,117.76,70851.0,113.7832,113.9375,113.3976,113.5325,70851.0
2021-03-23 11:50:00,117.73,117.8,117.52,117.73,68394.0,113.5036,113.5711,113.3012,113.5036,68394.0
2021-03-23 12:00:00,117.76,118.15,116.57,117.18,269115.0,113.5325,113.9085,112.3853,112.9734,269115.0
2021-03-23 12:10:00,117.2,117.49,116.95,117.41,90484.0,112.9927,113.2722,112.7516,113.1951,90484.0
2021-03-23 12:20:00,117.43,117.92,117.27,117.45,93931.0,113.2144,113.6868,113.0601,113.2337,93931.0
2021-03-23 12:30:00,117.49,117.93,117.38,117.93,53435.0,113.2722,113.6964,113.1662,113.6964,53435.0
2021-03-23 12:40:00,117.93,118.07,117.62,117.64,32835.0,113.6964,113.8314,113.3976,113.4169,32835.0
2021-03-23 12:50:00,117.69,118.18,117.64,118.18,46847.0,113.4651,113.9375,113.4169,113.9375,46847.0
2021-03-23 13:00:00,118.2,118.25,117.82,118.2,72539.0,113.9568,114.005,113.5904,113.9568,72539.0
2021-03-23 13:10:00,118.23,118.73,118.2,118.71,71176.0,113.9857,114.4677,113.9568,114.4484,71176.0
2021-03-23 13:20:00,118.72,118.73,118.17,118.32,103133.0,114.4581,114.4677,113.9278,114.0724,103133.0
2021-03-23 13:30:00,118.32,118.39,117.94,118.07,75053.0,114.0724,114.1399,113.7061,113.8314,75053.0
2021-03-23 13:40:00,118.07,118.12,117.65,117.82,75035.0,113.8314,113.8796,113.4265,113.5904,75035.0
2021-03-23 13:50:00,117.8,117.8,117.22,117.37,74878.0,113.5711,113.5711,113.0119,113.1565,74878.0
2021-03-23 14:00:00,117.36,117.42,117.07,117.26,75882.0,113.1469,113.2048,112.8673,113.0505,75882.0
2021-03-23 14:10:00,117.27,117.31,116.93,116.99,89119.0,113.0601,113.0987,112.7323,112.7902,89119.0
2021-03-23 14:20:00,117.0,117.18,116.66,116.98,83830.0,112.7998,112.9734,112.472,112.7805,83830.0
2021-03-23 14:30:00,116.99,117.12,116.7,116.77,60398.0,112.7902,112.9155,112.5106,112.5781,60398.0
2021-03-23 14:40:00,116.75,116.85,116.42,116.71,72705.0,112.5588,112.6552,112.2407,112.5202,72705.0
2021-03-23 14:50:00,116.7,116.7,115.89,115.9,178934.0,112.5106,112.5106,111.7297,111.7393,178934.0
2021-03-23 15:00:00,115.94,116.65,115.8,116.48,96953.0,111.7779,112.4624,111.6429,112.2985,96953.0
2021-03-23 15:10:00,116.49,116.7,116.28,116.35,91688.0,112.3081,112.5106,112.1057,112.1732,91688.0
2021-03-23 15:20:00,116.31,116.33,115.93,116.1,115012.0,112.1346,112.1539,111.7682,111.9321,115012.0
2021-03-23 15:30:00,116.04,116.2,115.7,115.76,150132.0,111.8743,112.0286,111.5465,111.6043,150132.0
2021-03-23 15:40:00,115.77,116.27,115.71,115.97,303802.0,111.614,112.096,111.5561,111.8068,303802.0
2021-03-23 15:50:00,115.94,116.47,115.56,116.39,520901.0,111.7779,112.2889,111.4115,112.2117,520901.0
2021-03-24 09:30:00,122.65,125.8,122.24,123.99,1987353.0,118.247,121.2839,117.8517,119.5389,1987353.0
2021-03-24 09:40:00,123.99,124.2,120.86,123.0,859134.0,119.5389,119.7414,116.5213,118.5844,859134.0
2021-03-24 09:50:00,122.98,124.5,122.95,124.17,685254.0,118.5652,120.0306,118.5362,119.7124,685254.0
2021-03-24 10:00:00,124.14,124.6,123.56,124.02,461903.0,119.6835,120.127,119.1243,119.5678,461903.0
2021-03-24 10:10:00,124.02,124.2,122.61,122.87,441287.0,119.5678,119.7414,118.2084,118.4591,441287.0
2021-03-24 10:20:00,122.87,122.99,122.48,122.74,299027.0,118.4591,118.5748,118.0831,118.3338,299027.0
2021-03-24 10:30:00,122.79,123.52,122.67,123.08,264279.0,118.382,119.0858,118.2663,118.6616,264279.0
2021-03-24 10:40:00,123.09,124.29,123.0,124.06,298134.0,118.6712,119.8281,118.5844,119.6064,298134.0
2021-03-24 10:50:00,124.05,125.06,123.94,124.62,456634.0,119.5967,120.5705,119.4907,120.1463,456634.0
2021-03-24 11:00:00,124.67,124.72,124.03,124.25,401630.0,120.1945,120.2427,119.5775,119.7896,401630.0
2021-03-24 11:10:00,124.27,124.7,123.71,124.25,476908.0,119.8088,120.2234,119.2689,119.7896,476908.0
2021-03-24 11:20:00,124.25,124.43,123.82,124.09,212952.0,119.7896,119.9631,119.375,119.6353,212952.0
2021-03-24 11:30:00,124.05,124.14,123.41,123.84,333986.0,119.5967,119.6835,118.9797,119.3943,333986.0
2021-03-24 11:40:00,123.83,124.15,123.54,123.75,282280.0,119.3846,119.6932,119.1051,119.3075,282280.0
2021-03-24 11:50:00,123.78,123.78,123.04,123.37,173370.0,119.3364,119.3364,118.623,118.9412,173370.0
2021-03-24 12:00:00,123.37,123.95,123.09,123.94,129966.0,118.9412,119.5003,118.6712,119.4907,129966.0
2021-03-24 12:10:00,123.94,124.25,123.76,124.25,238118.0,119.4907,119.7896,119.3172,119.7896,238118.0
2021-03-24 12:20:00,124.27,124.57,124.07,124.39,297779.0,119.8088,120.0981,119.616,119.9245,297779.0
2021-03-24 12:30:00,124.4,124.45,123.69,123.8,134849.0,119.9342,119.9824,119.2497,119.3557,134849.0
2021-03-24 12:40:00,123.74,124.75,123.53,123.7,724078.0,119.2979,120.2716,119.0954,119.2593,724078.0
2021-03-24 12:50:00,123.71,124.03,123.44,123.76,241155.0,119.2689,119.5775,119.0086,119.3172,241155.0
2021-03-24 13:00:00,123.71,123.9,123.1,123.86,208798.0,119.2689,119.4521,118.6808,119.4136,208798.0
2021-03-24 13:10:00,123.85,123.85,123.26,123.62,240537.0,119.4039,119.4039,118.8351,119.1822,240537.0
2021-03-24 13:20:00,123.61,124.18,123.4,124.05,134709.0,119.1725,119.7221,118.9701,119.5967,134709.0
2021-03-24 13:30:00,124.05,124.45,123.94,124.4,208463.0,119.5967,119.9824,119.4907,119.9342,208463.0
2021-03-24 13:40:00,124.43,124.58,123.8,124.58,164506.0,119.9631,120.1077,119.3557,120.1077,164506.0
2021-03-24 13:50:00,124.6,124.83,124.4,124.78,304243.0,120.127,120.3487,119.9342,120.3005,304243.0
2021-03-24 14:00:00,124.78,124.83,124.06,124.12,264524.0,120.3005,120.3487,119.6064,119.6642,264524.0
2021-03-24 14:10:00,124.14,125.1,124.02,125.06,397642.0,119.6835,120.6091,119.5678,120.5705,397642.0
2021-03-24 14:20:00,125.04,125.32,124.56,124.58,395498.0,120.5512,120.8212,120.0884,120.1077,395498.0
2021-03-24 14:30:00,124.56,124.57,123.86,124.15,235780.0,120.0884,120.0981,119.4136,119.6932,235780.0
2021-03-24 14:40:00,124.12,124.28,123.76,124.23,179895.0,119.6642,119.8185,119.3172,119.7703,179895.0
2021-03-24 14:50:00,124.25,124.34,123.56,123.75,261665.0,119.7896,119.8763,119.1243,119.3075,261665.0
2021-03-24 15:00:00,123.75,123.99,123.55,123.94,164234.0,119.3075,119.5389,119.1147,119.4907,164234.0
2021-03-24 15:10:00,123.93,124.03,123.3,123.55,206469.0,119.4811,119.5775,118.8737,119.1147,206469.0
2021-03-24 15:20:00,123.53,123.54,122.61,122.81,335262.0,119.0954,119.1051,118.2084,118.4013,335262.0
2021-03-24 15:30:00,122.81,123.11,122.07,122.43,540553.0,118.4013,118.6905,117.6878,118.0349,540553.0
2021-03-24 15:40:00,122.44,122.77,122.1,122.2,391560.0,118.0445,118.3627,117.7167,117.8132,391560.0
2021-03-24 15:50:00,122.17,122.33,120.98,121.01,1186200.0,117.7842,117.9385,116.637,116.6659,1186200.0
2021-03-25 09:30:00,118.93,119.73,117.71,119.35,711224.0,114.6605,115.4318,113.4843,115.0655,711224.0
2021-03-25 09:40:00,119.39,119.91,118.52,118.71,390746.0,115.104,115.6054,114.2653,114.4484,390746.0
2021-03-25 09:50:00,118.61,120.01,118.11,119.98,279441.0,114.352,115.7018,113.87,115.6729,279441.0
2021-03-25 10:00:00,120.0,120.43,119.38,120.0,405633.0,115.6921,116.1067,115.0944,115.6921,405633.0
2021-03-25 10:10:00,119.99,120.19,118.91,119.33,251128.0,115.6825,115.8753,114.6413,115.0462,251128.0
2021-03-25 10:20:00,119.37,119.82,119.01,119.12,174644.0,115.0848,115.5186,114.7377,114.8437,174644.0
2021-03-25 10:30:00,119.17,119.18,118.35,119.12,164827.0,114.8919,114.9016,114.1014,114.8437,164827.0
2021-03-25 10:40:00,119.14,119.21,117.84,117.84,171754.0,114.863,114.9305,113.6097,113.6097,171754.0
2021-03-25 10:50:00,117.77,117.83,117.19,117.56,270530.0,113.5422,113.6,112.983,113.3397,270530.0
2021-03-25 11:00:00,117.49,117.59,116.4,116.42,214035.0,113.2722,113.3687,112.2214,112.2407,214035.0
2021-03-25 11:10:00,116.44,117.27,116.22,117.14,220009.0,112.2599,113.0601,112.0478,112.9348,220009.0
2021-03-25 11:20:00,117.11,117.59,116.47,117.59,159182.0,112.9059,113.3687,112.2889,113.3687,159182.0
2021-03-25 11:30:00,117.57,118.77,117.47,118.47,128345.0,113.3494,114.5063,113.253,114.2171,128345.0
2021-03-25 11:40:00,118.47,118.5,117.48,117.78,81106.0,114.2171,114.246,113.2626,113.5518,81106.0
2021-03-25 11:50:00,117.7,119.01,117.54,118.91,92864.0,113.4747,114.7377,113.3204,114.6413,92864.0
2021-03-25 12:00:00,118.92,119.59,118.8,118.96,128390.0,114.6509,115.2969,114.5352,114.6895,128390.0
2021-03-25 12:10:00,118.91,119.38,118.46,119.33,81898.0,114.6413,115.0944,114.2074,115.0462,81898.0
2021-03-25 12:20:00,119.3,120.05,119.3,119.92,105157.0,115.0173,115.7403,115.0173,115.615,105157.0
2021-03-25 12:30:00,119.88,120.05,119.46,119.64,142248.0,115.5764,115.7403,115.1715,115.3451,142248.0
2021-03-25 12:40:00,119.67,120.21,119.44,120.17,147833.0,115.374,115.8946,115.1522,115.856,147833.0
2021-03-25 12:50:00,120.16,120.16,119.32,119.37,95018.0,115.8464,115.8464,115.0365,115.0848,95018.0
2021-03-25 13:00:00,119.34,119.52,118.79,119.45,74931.0,115.0558,115.2294,114.5256,115.1619,74931.0
2021-03-25 13:10:00,119.42,119.91,119.33,119.45,128363.0,115.133,115.6054,115.0462,115.1619,128363.0
2021-03-25 13:20:00,119.5,119.7,119.24,119.41,111003.0,115.2101,115.4029,114.9594,115.1233,111003.0
2021-03-25 13:30:00,119.46,119.81,118.86,119.0,170874.0,115.1715,115.509,114.5931,114.728,170874.0
2021-03-25 13:40:00,119.09,119.46,118.8,119.04,60564.0,114.8148,115.1715,114.5352,114.7666,60564.0
2021-03-25 13:50:00,119.06,119.22,118.59,118.64,83933.0,114.7859,114.9401,114.3328,114.381,83933.0
2021-03-25 14:00:00,118.67,118.87,118.36,118.38,105464.0,114.4099,114.6027,114.111,114.1303,105464.0
2021-03-25 14:10:00,118.36,118.98,118.08,118.98,72788.0,114.111,114.7088,113.8411,114.7088,72788.0
2021-03-25 14:20:00,118.92,118.96,118.1,118.1,68207.0,114.6509,114.6895,113.8603,113.8603,68207.0
2021-03-25 14:30:00,118.13,119.27,118.07,119.06,64462.0,113.8893,114.9883,113.8314,114.7859,64462.0
2021-03-25 14:40:00,119.04,119.37,118.9,119.1,80926.0,114.7666,115.0848,114.6316,114.8244,80926.0
2021-03-25 14:50:00,119.15,120.19,118.99,120.11,232480.0,114.8726,115.8753,114.7184,115.7982,232480.0
2021-03-25 15:00:00,120.05,120.48,119.78,119.84,303638.0,115.7403,116.1549,115.48,115.5379,303638.0
2021-03-25 15:10:00,119.84,120.38,119.84,120.02,259419.0,115.5379,116.0585,115.5379,115.7114,259419.0
2021-03-25 15:20:00,120.0,120.22,119.71,119.95,216269.0,115.6921,115.9042,115.4125,115.6439,216269.0
2021-03-25 15:30:00,119.91,120.23,119.54,120.05,190024.0,115.6054,115.9139,115.2486,115.7403,190024.0
2021-03-25 15:40:00,120.03,120.36,119.95,119.98,352695.0,115.7211,116.0392,115.6439,115.6729,352695.0
2021-03-25 15:50:00,120.0,120.3,119.47,119.73,763682.0,115.6921,115.9814,115.1812,115.4318,763682.0
2021-03-26 09:30:00,119.67,120.66,119.17,120.66,428701.0,115.374,116.3284,114.8919,116.3284,428701.0
2021-03-26 09:40:00,120.62,122.88,120.45,122.16,482676.0,116.2899,118.4687,116.126,117.7746,482676.0
2021-03-26 09:50:00,122.17,122.86,122.07,122.48,341629.0,117.7842,118.4495,117.6878,118.0831,341629.0
2021-03-26 10:00:00,122.5,123.25,122.29,123.02,257471.0,118.1024,118.8255,117.8999,118.6037,257471.0
2021-03-26 10:10:00,123.01,123.81,122.85,123.66,264736.0,118.5941,119.3654,118.4398,119.2207,264736.0
2021-03-26 10:20:00,123.67,124.41,123.47,124.37,260038.0,119.2304,119.9438,119.0376,119.9053,260038.0
2021-03-26 10:30:00,124.34,124.58,123.95,124.09,232796.0,119.8763,120.1077,119.5003,119.6353,232796.0
2021-03-26 10:40:00,124.12,125.06,124.1,124.26,275263.0,119.6642,120.5705,119.6449,119.7992,275263.0
2021-03-26 10:50:00,124.28,124.44,123.42,123.56,157657.0,119.8185,119.9727,118.9894,119.1243,157657.0
2021-03-26 11:00:00,123.6,124.19,123.46,123.84,117247.0,119.1629,119.7317,119.0279,119.3943,117247.0
2021-03-26 11:10:00,123.87,123.99,123.16,123.93,105262.0,119.4232,119.5389,118.7387,119.4811,105262.0
2021-03-26 11:20:00,123.92,124.5,123.82,124.2,215688.0,119.4714,120.0306,119.375,119.7414,215688.0
2021-03-26 11:30:00,124.2,125.77,123.95,125.63,348834.0,119.7414,121.255,119.5003,121.12,348834.0
2021-03-26 11:40:00,125.6,126.23,125.5,125.54,286060.0,121.0911,121.6985,120.9947,121.0333,286060.0
2021-03-26 11:50:00,125.52,126.03,125.5,126.0,136828.0,121.014,121.5057,120.9947,121.4767,136828.0
2021-03-26 12:00:00,126.04,126.6,125.5,126.54,297396.0,121.5153,122.0552,120.9947,121.9974,297396.0
2021-03-26 12:10:00,126.57,127.09,126.46,126.96,281074.0,122.0263,122.5276,121.9202,122.4023,281074.0
2021-03-26 12:20:00,126.93,126.97,126.51,126.83,170753.0,122.3734,122.4119,121.9684,122.2769,170753.0
2021-03-26 12:30:00,126.88,127.31,126.62,127.22,193053.0,122.3252,122.7397,122.0745,122.6529,193053.0
2021-03-26 12:40:00,127.28,127.68,127.12,127.63,193928.0,122.7108,123.0964,122.5565,123.0482,193928.0
2021-03-26 12:50:00,127.68,127.84,127.03,127.09,166696.0,123.0964,123.2507,122.4698,122.5276,166696.0
2021-03-26 13:00:00,127.09,128.29,127.09,127.51,240838.0,122.5276,123.6845,122.5276,122.9325,240838.0
2021-03-26 13:10:00,127.52,127.97,127.49,127.8,144554.0,122.9422,123.376,122.9133,123.2121,144554.0
2021-03-26 13:20:00,127.8,128.06,127.38,127.74,173118.0,123.2121,123.4628,122.8072,123.1543,173118.0
2021-03-26 13:30:00,127.77,127.81,126.84,127.03,92687.0,123.1832,123.2218,122.2866,122.4698,92687.0
2021-03-26 13:40:00,127.03,127.14,125.92,125.99,186755.0,122.4698,122.5758,121.3996,121.4671,186755.0
2021-03-26 13:50:00,125.99,126.58,125.75,126.09,129467.0,121.4671,122.0359,121.2357,121.5635,129467.0
2021-03-26 14:00:00,126.09,126.32,125.18,125.32,167755.0,121.5635,121.7853,120.6862,120.8212,167755.0
2021-03-26 14:10:00,125.37,125.42,124.61,124.77,240111.0,120.8694,120.9176,120.1366,120.2909,240111.0
2021-03-26 14:20:00,124.74,125.35,124.62,125.35,189429.0,120.262,120.8501,120.1463,120.8501,189429.0
2021-03-26 14:30:00,125.36,126.15,125.17,125.79,234578.0,120.8597,121.6214,120.6765,121.2743,234578.0
2021-03-26 14:40:00,125.81,125.92,125.07,125.08,279070.0,121.2936,121.3996,120.5801,120.5898,279070.0
2021-03-26 14:50:00,125.04,126.87,125.0,126.85,293765.0,120.5512,122.3155,120.5126,122.2962,293765.0
2021-03-26 15:00:00,126.85,127.19,126.64,127.19,238561.0,122.2962,122.624,122.0938,122.624,238561.0
2021-03-26 15:10:00,127.2,127.7,127.0,127.63,305020.0,122.6337,123.1157,122.4408,123.0482,305020.0
2021-03-26 15:20:00,127.64,127.9,127.13,127.86,328557.0,123.0579,123.3085,122.5662,123.27,328557.0
2021-03-26 15:30:00,127.86,128.2,127.16,127.46,424119.0,123.27,123.5978,122.5951,122.8843,424119.0
2021-03-26 15:40:00,127.48,127.65,126.76,127.42,362478.0,122.9036,123.0675,122.2095,122.8458,362478.0
2021-03-26 15:50:00,127.42,128.98,127.28,128.72,1121059.0,122.8458,124.3498,122.7108,124.0991,1121059.0
2021-03-29 09:30:00,127.04,127.83,125.79,127.5,764872.0,122.4794,123.241,121.2743,122.9229,764872.0
2021-03-29 09:40:00,127.48,127.49,125.89,126.28,347986.0,122.9036,122.9133,121.3707,121.7467,347986.0
2021-03-29 09:50:00,126.28,126.65,125.73,125.91,340002.0,121.7467,122.1034,121.2164,121.39,340002.0
2021-03-29 10:00:00,125.88,126.18,124.77,125.06,280815.0,121.361,121.6503,120.2909,120.5705,280815.0
2021-03-29 10:10:00,125.06,126.39,124.91,126.19,249495.0,120.5705,121.8527,120.4259,121.6599,249495.0
2021-03-29 10:20:00,126.13,126.39,125.57,125.69,155335.0,121.6021,121.8527,121.0622,121.1779,155335.0
2021-03-29 10:30:00,125.53,126.39,125.4,125.93,227769.0,121.0236,121.8527,120.8983,121.4093,227769.0
2021-03-29 10:40:00,125.86,125.96,125.16,125.23,142822.0,121.3418,121.4382,120.6669,120.7344,142822.0
2021-03-29 10:50:00,125.21,125.55,124.77,124.86,174251.0,120.7151,121.0429,120.2909,120.3777,174251.0
2021-03-29 11:00:00,124.85,125.21,124.41,124.99,220966.0,120.368,120.7151,119.9438,120.503,220966.0
2021-03-29 11:10:00,125.06,125.24,124.28,124.67,162760.0,120.5705,120.744,119.8185,120.1945,162760.0
2021-03-29 11:20:00,124.69,125.15,124.55,125.0,149564.0,120.2138,120.6573,120.0788,120.5126,149564.0
2021-03-29 11:30:00,125.02,125.07,124.57,124.65,105935.0,120.5319,120.5801,120.0981,120.1752,105935.0
2021-03-29 11:40:00,124.67,125.14,124.54,124.97,87988.0,120.1945,120.6476,120.0692,120.4837,87988.0
2021-03-29 11:50:00,124.95,126.27,124.83,125.64,245802.0,120.4644,121.737,120.3487,121.1297,245802.0
2021-03-29 12:00:00,125.59,125.96,124.9,125.08,120256.0,121.0815,121.4382,120.4162,120.5898,120256.0
2021-03-29 12:10:00,125.12,125.32,124.81,125.07,139109.0,120.6283,120.8212,120.3295,120.5801,139109.0
2021-03-29 12:20:00,125.09,125.37,124.63,125.22,108113.0,120.5994,120.8694,120.1559,120.7247,108113.0
2021-03-29 12:30:00,125.21,125.32,124.79,125.18,97450.0,120.7151,120.8212,120.3102,120.6862,97450.0
2021-03-29 12:40:00,125.17,125.77,125.02,125.07,173432.0,120.6765,121.255,120.5319,120.5801,173432.0
2021-03-29 12:50:00,125.1,126.05,124.98,125.98,80887.0,120.6091,121.5249,120.4934,121.4575,80887.0
2021-03-29 13:00:00,125.95,126.25,125.76,126.05,109857.0,121.4285,121.7178,121.2454,121.5249,109857.0
2021-03-29 13:10:00,126.03,126.26,125.69,125.79,89757.0,121.5057,121.7274,121.1779,121.2743,89757.0
2021-03-29 13:20:00,125.85,125.98,125.4,125.45,68084.0,121.3321,121.4575,120.8983,120.9465,68084.0
2021-03-29 13:30:00,125.45,126.55,125.31,125.69,113613.0,120.9465,122.007,120.8115,121.1779,113613.0
2021-03-29 13:40:00,125.74,125.96,125.35,125.7,66867.0,121.2261,121.4382,120.8501,121.1875,66867.0
2021-03-29 13:50:00,125.72,126.02,125.17,125.26,72951.0,121.2068,121.496,120.6765,120.7633,72951.0
2021-03-29 14:00:00,125.29,125.32,125.0,125.13,85498.0,120.7922,120.8212,120.5126,120.638,85498.0
2021-03-29 14:10:00,125.18,125.32,124.7,124.76,81336.0,120.6862,120.8212,120.2234,120.2813,81336.0
2021-03-29 14:20:00,124.8,124.98,124.5,124.59,97414.0,120.3198,120.4934,120.0306,120.1174,97414.0
2021-03-29 14:30:00,124.51,124.67,123.83,123.9,185545.0,120.0402,120.1945,119.3846,119.4521,185545.0
2021-03-29 14:40:00,123.91,124.32,123.47,124.0,180073.0,119.4618,119.8571,119.0376,119.5485,180073.0
2021-03-29 14:50:00,124.0,124.27,123.65,124.11,96331.0,119.5485,119.8088,119.2111,119.6546,96331.0
2021-03-29 15:00:00,124.12,124.72,124.12,124.53,98197.0,119.6642,120.2427,119.6642,120.0595,98197.0
2021-03-29 15:10:00,124.54,125.51,124.4,125.32,164502.0,120.0692,121.0043,119.9342,120.8212,164502.0
2021-03-29 15:20:00,125.31,125.78,125.1,125.74,95414.0,120.8115,121.2646,120.6091,121.2261,95414.0
2021-03-29 15:30:00,125.75,126.2,125.41,126.12,123967.0,121.2357,121.6696,120.9079,121.5924,123967.0
2021-03-29 15:40:00,126.15,126.2,125.49,125.64,156597.0,121.6214,121.6696,120.985,121.1297,156597.0
2021-03-29 15:50:00,125.64,126.32,125.5,125.75,457761.0,121.1297,121.7853,120.9947,121.2357,457761.0
2021-03-30 09:30:00,124.89,125.95,123.85,125.39,381678.0,120.4066,121.4285,119.4039,120.8886,381678.0
2021-03-30 09:40:00,125.24,126.57,124.95,126.57,218297.0,120.744,122.0263,120.4644,122.0263,218297.0
2021-03-30 09:50:00,126.57,127.73,126.25,127.57,332987.0,122.0263,123.1446,121.7178,122.9904,332987.0
2021-03-30 10:00:00,127.59,127.9,126.52,127.12,271171.0,123.0097,123.3085,121.9781,122.5565,271171.0
2021-03-30 10:10:00,127.12,127.14,125.99,126.14,180501.0,122.5565,122.5758,121.4671,121.6117,180501.0
2021-03-30 10:20:00,126.13,126.36,125.45,126.25,247035.0,121.6021,121.8238,120.9465,121.7178,247035.0
2021-03-30 10:30:00,126.29,126.56,125.92,126.53,110966.0,121.7563,122.0166,121.3996,121.9877,110966.0
2021-03-30 10:40:00,126.49,127.24,126.45,127.15,133686.0,121.9492,122.6722,121.9106,122.5855,133686.0
2021-03-30 10:50:00,127.16,127.22,126.41,126.78,129152.0,122.5951,122.6529,121.872,122.2287,129152.0
2021-03-30 11:00:00,126.84,126.94,126.28,126.9,94419.0,122.2866,122.383,121.7467,122.3444,94419.0
2021-03-30 11:10:00,126.91,127.47,126.9,127.05,170182.0,122.3541,122.894,122.3444,122.489,170182.0
2021-03-30 11:20:00,127.04,127.07,126.52,126.79,82018.0,122.4794,122.5083,121.9781,122.2384,82018.0
2021-03-30 11:30:00,126.81,127.28,126.68,127.05,81587.0,122.2577,122.7108,122.1323,122.489,81587.0
2021-03-30 11:40:00,127.04,127.18,126.36,126.55,118797.0,122.4794,122.6144,121.8238,122.007,118797.0
2021-03-30 11:50:00,126.57,126.6,126.0,126.1,123472.0,122.0263,122.0552,121.4767,121.5732,123472.0
2021-03-30 12:00:00,126.06,126.61,126.0,126.37,94267.0,121.5346,122.0648,121.4767,121.8335,94267.0
2021-03-30 12:10:00,126.42,126.43,126.0,126.06,58580.0,121.8817,121.8913,121.4767,121.5346,58580.0
2021-03-30 12:20:00,126.06,126.69,125.84,126.65,87314.0,121.5346,122.142,121.3225,122.1034,87314.0
2021-03-30 12:30:00,126.64,126.72,126.24,126.56,48464.0,122.0938,122.1709,121.7081,122.0166,48464.0
2021-03-30 12:40:00,126.58,126.61,126.16,126.5,36128.0,122.0359,122.0648,121.631,121.9588,36128.0
2021-03-30 12:50:00,126.51,126.56,126.1,126.38,53321.0,121.9684,122.0166,121.5732,121.8431,53321.0
2021-03-30 13:00:00,126.38,126.38,125.8,125.95,59124.0,121.8431,121.8431,121.2839,121.4285,59124.0
2021-03-30 13:10:00,125.94,126.35,125.93,126.21,64895.0,121.4189,121.8142,121.4093,121.6792,64895.0
2021-03-30 13:20:00,126.27,126.97,126.27,126.61,80509.0,121.737,122.4119,121.737,122.0648,80509.0
2021-03-30 13:30:00,126.59,126.98,126.35,126.97,99444.0,122.0456,122.4216,121.8142,122.4119,99444.0
2021-03-30 13:40:00,126.96,127.0,126.37,126.48,120734.0,122.4023,122.4408,121.8335,121.9395,120734.0
2021-03-30 13:50:00,126.49,126.59,126.23,126.3,62659.0,121.9492,122.0456,121.6985,121.766,62659.0
2021-03-30 14:00:00,126.29,126.54,126.07,126.47,53882.0,121.7563,121.9974,121.5442,121.9299,53882.0
2021-03-30 14:10:00,126.44,126.48,126.15,126.28,53299.0,121.9009,121.9395,121.6214,121.7467,53299.0
2021-03-30 14:20:00,126.28,126.47,126.02,126.43,65548.0,121.7467,121.9299,121.496,121.8913,65548.0
2021-03-30 14:30:00,126.43,126.77,126.27,126.56,123767.0,121.8913,122.2191,121.737,122.0166,123767.0
2021-03-30 14:40:00,126.57,126.8,126.49,126.65,52849.0,122.0263,122.248,121.9492,122.1034,52849.0
2021-03-30 14:50:00,126.67,127.15,126.55,127.11,80867.0,122.1227,122.5855,122.007,122.5469,80867.0
2021-03-30 15:00:00,127.11,127.3,126.85,127.18,121693.0,122.5469,122.7301,122.2962,122.6144,121693.0
2021-03-30 15:10:00,127.2,127.3,126.95,127.21,86788.0,122.6337,122.7301,122.3926,122.6433,86788.0
2021-03-30 15:20:00,127.21,127.3,127.07,127.13,105127.0,122.6433,122.7301,122.5083,122.5662,105127.0
2021-03-30 15:30:00,127.16,127.82,127.14,127.24,221660.0,122.5951,123.2314,122.5758,122.6722,221660.0
2021-03-30 15:40:00,127.23,127.47,126.99,127.18,181595.0,122.6626,122.894,122.4312,122.6144,181595.0
2021-03-30 15:50:00,127.22,127.22,126.0,126.76,626703.0,122.6529,122.6529,121.4767,122.2095,626703.0
2021-03-31 09:30:00,129.97,131.41,129.0,129.59,1040477.0,125.3042,126.6925,124.369,124.9379,1040477.0
2021-03-31 09:40:00,129.56,130.7,129.41,130.6,500819.0,124.9089,126.008,124.7643,125.9116,500819.0
2021-03-31 09:50:00,130.61,132.37,130.61,132.07,675616.0,125.9212,127.6181,125.9212,127.3288,675616.0
2021-03-31 10:00:00,132.09,133.16,131.99,133.06,680116.0,127.3481,128.3797,127.2517,128.2833,680116.0
2021-03-31 10:10:00,133.06,133.28,132.24,133.28,412449.0,128.2833,128.4954,127.4927,128.4954,412449.0
2021-03-31 10:20:00,133.25,133.42,132.42,132.68,328418.0,128.4665,128.6304,127.6663,127.9169,328418.0
2021-03-31 10:30:00,132.68,132.99,132.24,132.5,337374.0,127.9169,128.2158,127.4927,127.7434,337374.0
2021-03-31 10:40:00,132.51,132.6,131.56,131.59,340561.0,127.753,127.8398,126.8371,126.8661,340561.0
2021-03-31 10:50:00,131.57,132.53,131.57,132.41,267199.0,126.8468,127.7723,126.8468,127.6566,267199.0
2021-03-31 11:00:00,132.41,132.66,132.12,132.16,414038.0,127.6566,127.8977,127.377,127.4156,414038.0
2021-03-31 11:10:00,132.18,132.77,132.01,132.65,232207.0,127.4349,128.0037,127.271,127.888,232207.0
2021-03-31 11:20:00,132.66,132.87,132.44,132.64,153419.0,127.8977,128.1001,127.6856,127.8784,153419.0
2021-03-31 11:30:00,132.61,132.65,131.8,132.09,224670.0,127.8494,127.888,127.0685,127.3481,224670.0
2021-03-31 11:40:00,132.07,132.13,131.61,132.04,180299.0,127.3288,127.3867,126.8853,127.2999,180299.0
2021-03-31 11:50:00,132.06,132.71,132.02,132.61,247176.0,127.3192,127.9459,127.2806,127.8494,247176.0
2021-03-31 12:00:00,132.62,133.45,132.44,133.13,396616.0,127.8591,128.6593,127.6856,128.3508,396616.0
2021-03-31 12:10:00,133.12,134.99,132.83,133.6,1056931.0,128.3411,130.144,128.0616,128.8039,1056931.0
2021-03-31 12:20:00,133.61,134.16,133.33,133.86,303839.0,128.8136,129.3438,128.5436,129.0546,303839.0
2021-03-31 12:30:00,133.85,133.85,133.2,133.36,200638.0,129.0449,129.0449,128.4183,128.5725,200638.0
2021-03-31 12:40:00,133.37,133.79,133.16,133.38,148514.0,128.5822,128.9871,128.3797,128.5918,148514.0
2021-03-31 12:50:00,133.38,133.55,132.93,133.41,215106.0,128.5918,128.7557,128.158,128.6207,215106.0
2021-03-31 13:00:00,133.41,133.69,133.13,133.42,115587.0,128.6207,128.8907,128.3508,128.6304,115587.0
2021-03-31 13:10:00,133.37,133.97,133.16,133.95,247387.0,128.5822,129.1606,128.3797,129.1413,247387.0
2021-03-31 13:20:00,133.94,134.18,133.74,133.97,186749.0,129.1317,129.3631,128.9389,129.1606,186749.0
2021-03-31 13:30:00,133.99,134.5,133.97,134.42,196678.0,129.1799,129.6716,129.1606,129.5945,196678.0
2021-03-31 13:40:00,134.43,134.45,133.91,134.32,148596.0,129.6041,129.6234,129.1028,129.4981,148596.0
2021-03-31 13:50:00,134.3,135.11,134.25,134.33,381571.0,129.4788,130.2597,129.4306,129.5077,381571.0
2021-03-31 14:00:00,134.42,134.78,133.93,134.27,233018.0,129.5945,129.9415,129.1221,129.4499,233018.0
2021-03-31 14:10:00,134.25,134.64,134.01,134.49,141409.0,129.4306,129.8066,129.1992,129.662,141409.0
2021-03-31 14:20:00,134.46,135.03,134.35,134.87,274473.0,129.633,130.1826,129.527,130.0283,274473.0
2021-03-31 14:30:00,134.95,135.5,134.84,135.09,284496.0,130.1054,130.6357,129.9994,130.2404,284496.0
2021-03-31 14:40:00,135.08,135.27,134.59,134.87,179344.0,130.2308,130.414,129.7584,130.0283,179344.0
2021-03-31 14:50:00,134.85,135.21,134.76,134.84,163126.0,130.009,130.3561,129.9223,129.9994,163126.0
2021-03-31 15:00:00,134.83,135.2,134.67,135.17,196681.0,129.9898,130.3465,129.8355,130.3175,196681.0
2021-03-31 15:10:00,135.17,135.41,135.02,135.23,207358.0,130.3175,130.5489,130.1729,130.3754,207358.0
2021-03-31 15:20:00,135.21,135.35,134.77,134.97,187462.0,130.3561,130.4911,129.9319,130.1247,187462.0
2021-03-31 15:30:00,134.98,135.35,134.59,134.61,266375.0,130.1344,130.4911,129.7584,129.7777,266375.0
2021-03-31 15:40:00,134.6,135.0,134.41,134.95,285813.0,129.768,130.1537,129.5848,130.1054,285813.0
2021-03-31 15:50:00,134.96,134.98,133.38,133.6,1352575.0,130.1151,130.1344,128.5918,128.8039,1352575.0
2021-04-01 09:30:00,138.14,141.32,137.1,141.0,1644499.0,133.1809,136.2468,132.1783,135.9383,1644499.0
2021-04-01 09:40:00,140.93,140.99,139.88,140.22,751367.0,135.8708,135.9286,134.8585,135.1863,751367.0
2021-04-01 09:50:00,140.26,141.36,139.85,141.12,458088.0,135.2248,136.2853,134.8295,136.054,458088.0
2021-04-01 10:00:00,141.12,141.49,140.47,140.99,520965.0,136.054,136.4107,135.4273,135.9286,520965.0
2021-04-01 10:10:00,140.99,141.14,140.75,140.92,301134.0,135.9286,136.0732,135.6972,135.8611,301134.0
2021-04-01 10:20:00,140.92,140.94,140.09,140.78,323025.0,135.8611,135.8804,135.0609,135.7262,323025.0
2021-04-01 10:30:00,140.76,141.38,140.29,141.27,384476.0,135.7069,136.3046,135.2537,136.1986,384476.0
2021-04-01 10:40:00,141.25,142.2,141.22,141.72,498033.0,136.1793,137.0952,136.1504,136.6324,498033.0
2021-04-01 10:50:00,141.71,141.98,141.2,141.64,327687.0,136.6228,136.8831,136.1311,136.5553,327687.0
2021-04-01 11:00:00,141.57,142.36,140.82,140.95,311716.0,136.4878,137.2494,135.7647,135.8901,311716.0
2021-04-01 11:10:00,140.99,141.37,140.65,141.17,259850.0,135.9286,136.295,135.6008,136.1022,259850.0
2021-04-01 11:20:00,141.17,141.22,140.3,140.52,245860.0,136.1022,136.1504,135.2634,135.4755,245860.0
2021-04-01 11:30:00,140.53,140.75,139.93,140.22,217278.0,135.4851,135.6972,134.9067,135.1863,217278.0
2021-04-01 11:40:00,140.21,140.45,139.65,139.9,295171.0,135.1766,135.408,134.6367,134.8777,295171.0
2021-04-01 11:50:00,139.95,140.17,139.51,139.56,192384.0,134.926,135.1381,134.5017,134.55,192384.0
2021-04-01 12:00:00,139.52,139.95,139.45,139.81,116516.0,134.5114,134.926,134.4439,134.791,116516.0
2021-04-01 12:10:00,139.8,139.91,139.52,139.81,173186.0,134.7813,134.8874,134.5114,134.791,173186.0
2021-04-01 12:20:00,139.8,140.07,139.57,140.01,147907.0,134.7813,135.0416,134.5596,134.9838,147907.0
2021-04-01 12:30:00,140.01,140.03,139.22,139.22,153631.0,134.9838,135.0031,134.2222,134.2222,153631.0
2021-04-01 12:40:00,139.24,139.44,138.91,139.0,207307.0,134.2414,134.4343,133.9233,134.0101,207307.0
2021-04-01 12:50:00,138.98,139.64,138.96,139.47,150269.0,133.9908,134.6271,133.9715,134.4632,150269.0
2021-04-01 13:00:00,139.48,139.8,139.21,139.69,172517.0,134.4728,134.7813,134.2125,134.6753,172517.0
2021-04-01 13:10:00,139.68,139.68,138.88,138.97,256388.0,134.6656,134.6656,133.8944,133.9811,256388.0
2021-04-01 13:20:00,138.97,139.16,138.81,138.91,172674.0,133.9811,134.1643,133.8269,133.9233,172674.0
2021-04-01 13:30:00,138.94,139.82,138.94,139.79,118577.0,133.9522,134.8006,133.9522,134.7717,118577.0
2021-04-01 13:40:00,139.8,140.04,139.44,140.02,218234.0,134.7813,135.0127,134.4343,134.9934,218234.0
2021-04-01 13:50:00,140.01,140.63,140.01,140.31,188013.0,134.9838,135.5815,134.9838,135.273,188013.0
2021-04-01 14:00:00,140.3,140.4,140.09,140.21,110783.0,135.2634,135.3598,135.0609,135.1766,110783.0
2021-04-01 14:10:00,140.19,140.51,139.96,140.18,132252.0,135.1573,135.4658,134.9356,135.1477,132252.0
2021-04-01 14:20:00,140.23,140.71,140.13,140.6,125487.0,135.1959,135.6587,135.0995,135.5526,125487.0
2021-04-01 14:30:00,140.64,141.36,140.51,141.06,241953.0,135.5912,136.2853,135.4658,135.9961,241953.0
2021-04-01 14:40:00,141.04,141.69,141.0,141.66,206614.0,135.9768,136.6035,135.9383,136.5746,206614.0
2021-04-01 14:50:00,141.66,141.73,141.42,141.52,178241.0,136.5746,136.6421,136.3432,136.4396,178241.0
2021-04-01 15:00:00,141.51,141.51,140.83,141.26,190187.0,136.4299,136.4299,135.7744,136.1889,190187.0
2021-04-01 15:10:00,141.27,141.36,140.8,140.91,231915.0,136.1986,136.2853,135.7454,135.8515,231915.0
2021-04-01 15:20:00,140.92,141.4,140.92,141.38,259605.0,135.8611,136.3239,135.8611,136.3046,259605.0
2021-04-01 15:30:00,141.39,141.59,141.23,141.52,256371.0,136.3143,136.5071,136.16,136.4396,256371.0
2021-04-01 15:40:00,141.51,141.58,141.12,141.14,288844.0,136.4299,136.4974,136.054,136.0732,288844.0
2021-04-01 15:50:00,141.18,141.77,140.9,141.6,875757.0,136.1118,136.6806,135.8418,136.5167,875757.0
2021-04-05 09:30:00,145.52,146.0,143.31,143.81,1347438.0,140.296,140.7588,138.1653,138.6474,1347438.0
2021-04-05 09:40:00,143.82,143.88,141.86,141.94,792308.0,138.657,138.7149,136.7674,136.8445,792308.0
2021-04-05 09:50:00,141.94,143.1,141.74,142.0,546827.0,136.8445,137.9629,136.6517,136.9024,546827.0
2021-04-05 10:00:00,142.0,142.82,141.8,142.52,327649.0,136.9024,137.6929,136.7095,137.4037,327649.0
2021-04-05 10:10:00,142.51,143.63,142.42,143.55,364828.0,137.3941,138.4738,137.3073,138.3967,364828.0
2021-04-05 10:20:00,143.51,144.28,143.49,143.88,392077.0,138.3582,139.1005,138.3389,138.7149,392077.0
2021-04-05 10:30:00,143.88,144.06,142.6,142.63,351200.0,138.7149,138.8884,137.4808,137.5097,351200.0
2021-04-05 10:40:00,142.63,143.05,142.32,142.41,257134.0,137.5097,137.9147,137.2109,137.2976,257134.0
2021-04-05 10:50:00,142.38,142.77,141.9,142.12,247518.0,137.2687,137.6447,136.8059,137.0181,247518.0
2021-04-05 11:00:00,142.15,142.85,141.96,142.42,188943.0,137.047,137.7218,136.8638,137.3073,188943.0
2021-04-05 11:10:00,142.43,143.08,142.35,142.81,237581.0,137.3169,137.9436,137.2398,137.6833,237581.0
2021-04-05 11:20:00,142.78,143.02,142.45,142.8,143885.0,137.6544,137.8857,137.3362,137.6736,143885.0
2021-04-05 11:30:00,142.7,143.26,142.56,142.88,208556.0,137.5772,138.1171,137.4423,137.7508,208556.0
2021-04-05 11:40:00,142.82,143.52,142.82,143.17,169543.0,137.6929,138.3678,137.6929,138.0304,169543.0
2021-04-05 11:50:00,143.21,144.02,142.93,143.8,242300.0,138.0689,138.8498,137.799,138.6377,242300.0
2021-04-05 12:00:00,143.83,144.4,143.81,144.31,178730.0,138.6667,139.2162,138.6474,139.1294,178730.0
2021-04-05 12:10:00,144.29,144.4,143.8,144.0,194591.0,139.1102,139.2162,138.6377,138.8306,194591.0
2021-04-05 12:20:00,144.03,144.74,143.98,144.16,311369.0,138.8595,139.544,138.8113,138.9848,311369.0
2021-04-05 12:30:00,144.21,144.4,143.55,143.71,149701.0,139.033,139.2162,138.3967,138.551,149701.0
2021-04-05 12:40:00,143.71,143.94,143.64,143.81,132848.0,138.551,138.7727,138.4835,138.6474,132848.0
2021-04-05 12:50:00,143.77,144.19,143.73,144.03,134202.0,138.6088,139.0137,138.5703,138.8595,134202.0
2021-04-05 13:00:00,144.05,144.07,143.7,143.74,97541.0,138.8788,138.898,138.5413,138.5799,97541.0
2021-04-05 13:10:00,143.8,144.37,143.7,144.18,89251.0,138.6377,139.1873,138.5413,139.0041,89251.0
2021-04-05 13:20:00,144.16,144.31,143.8,143.89,108445.0,138.9848,139.1294,138.6377,138.7245,108445.0
2021-04-05 13:30:00,143.85,144.01,143.67,143.68,72505.0,138.6859,138.8402,138.5124,138.522,72505.0
2021-04-05 13:40:00,143.65,143.97,143.58,143.61,125792.0,138.4931,138.8016,138.4256,138.4546,125792.0
2021-04-05 13:50:00,143.62,143.75,143.15,143.15,161759.0,138.4642,138.5895,138.0111,138.0111,161759.0
2021-04-05 14:00:00,143.18,143.97,143.09,143.91,257052.0,138.04,138.8016,137.9532,138.7438,257052.0
2021-04-05 14:10:00,143.91,144.03,143.49,143.65,158906.0,138.7438,138.8595,138.3389,138.4931,158906.0
2021-04-05 14:20:00,143.66,143.8,143.34,143.34,110820.0,138.5028,138.6377,138.1943,138.1943,110820.0
2021-04-05 14:30:00,143.34,143.39,143.04,143.22,188938.0,138.1943,138.2425,137.905,138.0786,188938.0
2021-04-05 14:40:00,143.24,143.37,142.95,142.95,133482.0,138.0978,138.2232,137.8183,137.8183,133482.0
2021-04-05 14:50:00,142.96,143.13,142.71,143.04,228724.0,137.8279,137.9918,137.5869,137.905,228724.0
2021-04-05 15:00:00,143.03,143.33,142.91,143.05,140800.0,137.8954,138.1846,137.7797,137.9147,140800.0
2021-04-05 15:10:00,143.05,143.3,142.66,143.3,217453.0,137.9147,138.1557,137.5387,138.1557,217453.0
2021-04-05 15:20:00,143.26,143.45,142.92,142.95,183390.0,138.1171,138.3003,137.7893,137.8183,183390.0
2021-04-05 15:30:00,142.95,143.29,142.72,143.13,219046.0,137.8183,138.146,137.5965,137.9918,219046.0
2021-04-05 15:40:00,143.13,143.2,142.84,142.84,232780.0,137.9918,138.0593,137.7122,137.7122,232780.0
2021-04-05 15:50:00,142.85,143.24,142.42,143.11,661789.0,137.7218,138.0978,137.3073,137.9725,661789.0
2021-04-06 09:30:00,143.88,144.96,143.26,144.45,991058.0,138.7149,139.7561,138.1171,139.2644,991058.0
2021-04-06 09:40:00,144.4,145.3,143.78,144.4,527003.0,139.2162,140.0839,138.6185,139.2162,527003.0
2021-04-06 09:50:00,144.33,145.29,144.1,144.52,340235.0,139.1487,140.0743,138.927,139.3319,340235.0
2021-04-06 10:00:00,144.52,144.59,143.54,143.61,259071.0,139.3319,139.3994,138.3871,138.4546,259071.0
2021-04-06 10:10:00,143.62,143.94,142.7,142.86,321031.0,138.4642,138.7727,137.5772,137.7315,321031.0
2021-04-06 10:20:00,142.83,143.66,142.8,143.3,241054.0,137.7026,138.5028,137.6736,138.1557,241054.0
2021-04-06 10:30:00,143.36,144.1,143.07,143.87,183100.0,138.2135,138.927,137.9339,138.7052,183100.0
2021-04-06 10:40:00,143.89,144.25,143.5,144.18,135999.0,138.7245,139.0716,138.3485,139.0041,135999.0
2021-04-06 10:50:00,144.13,144.77,144.07,144.32,241174.0,138.9559,139.5729,138.898,139.1391,241174.0
2021-04-06 11:00:00,144.27,144.32,143.3,143.63,171817.0,139.0909,139.1391,138.1557,138.4738,171817.0
2021-04-06 11:10:00,143.6,144.09,143.52,143.81,196246.0,138.4449,138.9173,138.3678,138.6474,196246.0
2021-04-06 11:20:00,143.81,144.3,143.73,144.23,109538.0,138.6474,139.1198,138.5703,139.0523,109538.0
2021-04-06 11:30:00,144.21,144.33,143.81,144.04,127284.0,139.033,139.1487,138.6474,138.8691,127284.0
2021-04-06 11:40:00,144.0,144.21,143.91,143.93,102272.0,138.8306,139.033,138.7438,138.7631,102272.0
2021-04-06 11:50:00,143.94,144.02,143.66,143.87,109215.0,138.7727,138.8498,138.5028,138.7052,109215.0
2021-04-06 12:00:00,143.84,143.99,143.45,143.82,104289.0,138.6763,138.8209,138.3003,138.657,104289.0
2021-04-06 12:10:00,143.85,143.97,143.52,143.62,65321.0,138.6859,138.8016,138.3678,138.4642,65321.0
2021-04-06 12:20:00,143.63,143.66,143.33,143.38,102619.0,138.4738,138.5028,138.1846,138.2328,102619.0
2021-04-06 12:30:00,143.38,143.4,143.03,143.21,124402.0,138.2328,138.2521,137.8954,138.0689,124402.0
2021-04-06 12:40:00,143.21,143.36,143.0,143.16,112849.0,138.0689,138.2135,137.8665,138.0207,112849.0
2021-04-06 12:50:00,143.13,143.87,142.9,143.23,269031.0,137.9918,138.7052,137.7701,138.0882,269031.0
2021-04-06 13:00:00,143.25,143.38,137.81,138.11,2064500.0,138.1075,138.2328,132.8628,133.152,2064500.0
2021-04-06 13:10:00,138.15,139.83,137.96,138.83,1077370.0,133.1906,134.8103,133.0074,133.8462,1077370.0
2021-04-06 13:20:00,138.87,138.91,137.26,137.5,999505.0,133.8847,133.9233,132.3325,132.5639,999505.0
2021-04-06 13:30:00,137.51,138.71,136.95,138.43,700077.0,132.5735,133.7305,132.0336,133.4605,700077.0
2021-04-06 13:40:00,138.42,139.2,138.34,139.06,337867.0,133.4509,134.2029,133.3737,134.0679,337867.0
2021-04-06 13:50:00,139.03,139.78,138.88,139.71,198114.0,134.039,134.7621,133.8944,134.6946,198114.0
2021-04-06 14:00:00,139.71,140.16,139.55,139.69,296468.0,134.6946,135.1284,134.5403,134.6753,296468.0
2021-04-06 14:10:00,139.71,140.09,139.57,139.84,196781.0,134.6946,135.0609,134.5596,134.8199,196781.0
2021-04-06 14:20:00,139.83,140.24,139.67,140.05,162296.0,134.8103,135.2055,134.656,135.0224,162296.0
2021-04-06 14:30:00,140.08,140.2,139.08,139.41,296409.0,135.0513,135.167,134.0872,134.4053,296409.0
2021-04-06 14:40:00,139.34,141.14,139.2,140.21,263340.0,134.3379,136.0732,134.2029,135.1766,263340.0
2021-04-06 14:50:00,140.21,140.28,139.74,140.14,124632.0,135.1766,135.2441,134.7235,135.1091,124632.0
2021-04-06 15:00:00,140.17,140.38,139.83,139.91,164290.0,135.1381,135.3405,134.8103,134.8874,164290.0
2021-04-06 15:10:00,139.91,139.93,139.46,139.64,255913.0,134.8874,134.9067,134.4535,134.6271,255913.0
2021-04-06 15:20:00,139.65,140.11,139.56,140.1,184348.0,134.6367,135.0802,134.55,135.0706,184348.0
2021-04-06 15:30:00,140.11,140.86,139.99,140.16,228482.0,135.0802,135.8033,134.9645,135.1284,228482.0
2021-04-06 15:40:00,140.16,140.41,139.21,139.54,406691.0,135.1284,135.3694,134.2125,134.5307,406691.0
2021-04-06 15:50:00,139.51,139.6,138.72,139.54,739280.0,134.5017,134.5885,133.7401,134.5307,739280.0
2021-04-07 09:30:00,140.5,140.97,139.1,139.93,913695.0,135.4562,135.9093,134.1065,134.9067,913695.0
2021-04-07 09:40:00,139.93,141.1,139.8,140.12,539605.0,134.9067,136.0347,134.7813,135.0898,539605.0
2021-04-07 09:50:00,140.12,141.87,139.92,140.52,592914.0,135.0898,136.777,134.897,135.4755,592914.0
2021-04-07 10:00:00,140.56,140.56,139.37,139.84,552149.0,135.5141,135.5141,134.3668,134.8199,552149.0
2021-04-07 10:10:00,139.83,140.0,139.2,139.62,300169.0,134.8103,134.9742,134.2029,134.6078,300169.0
2021-04-07 10:20:00,139.62,139.85,138.78,139.08,447216.0,134.6078,134.8295,133.798,134.0872,447216.0
2021-04-07 10:30:00,139.09,139.55,138.66,139.08,312566.0,134.0968,134.5403,133.6823,134.0872,312566.0
2021-04-07 10:40:00,139.05,139.22,138.44,138.68,366072.0,134.0583,134.2222,133.4702,133.7015,366072.0
2021-04-07 10:50:00,138.67,139.03,138.26,138.37,234907.0,133.6919,134.039,133.2966,133.4027,234907.0
2021-04-07 11:00:00,138.4,138.82,138.17,138.31,210243.0,133.4316,133.8365,133.2099,133.3448,210243.0
2021-04-07 11:10:00,138.32,139.05,138.31,138.73,191824.0,133.3545,134.0583,133.3448,133.7497,191824.0
2021-04-07 11:20:00,138.77,138.85,138.24,138.29,172871.0,133.7883,133.8654,133.2773,133.3255,172871.0
2021-04-07 11:30:00,138.32,138.32,136.97,137.05,494513.0,133.3545,133.3545,132.0529,132.1301,494513.0
2021-04-07 11:40:00,137.05,137.85,136.82,137.85,346725.0,132.1301,132.9013,131.9083,132.9013,346725.0
2021-04-07 11:50:00,137.84,137.96,137.15,137.25,229642.0,132.8917,133.0074,132.2265,132.3229,229642.0
2021-04-07 12:00:00,137.22,137.54,137.18,137.41,170430.0,132.294,132.6025,132.2554,132.4771,170430.0
2021-04-07 12:10:00,137.39,137.84,137.35,137.47,165114.0,132.4579,132.8917,132.4193,132.535,165114.0
2021-04-07 12:20:00,137.49,138.04,137.38,137.84,153705.0,132.5543,133.0845,132.4482,132.8917,153705.0
2021-04-07 12:30:00,137.82,138.99,137.78,138.82,179155.0,132.8724,134.0004,132.8339,133.8365,179155.0
2021-04-07 12:40:00,138.84,139.1,138.8,139.09,145646.0,133.8558,134.1065,133.8172,134.0968,145646.0
2021-04-07 12:50:00,139.08,139.4,139.0,139.09,206364.0,134.0872,134.3957,134.0101,134.0968,206364.0
2021-04-07 13:00:00,139.09,139.45,138.86,139.14,181516.0,134.0968,134.4439,133.8751,134.145,181516.0
2021-04-07 13:10:00,139.11,139.11,138.74,138.77,115044.0,134.1161,134.1161,133.7594,133.7883,115044.0
2021-04-07 13:20:00,138.77,138.84,138.15,138.22,210035.0,133.7883,133.8558,133.1906,133.2581,210035.0
2021-04-07 13:30:00,138.18,139.25,138.11,139.25,146145.0,133.2195,134.2511,133.152,134.2511,146145.0
2021-04-07 13:40:00,139.25,139.39,138.94,139.12,158021.0,134.2511,134.3861,133.9522,134.1257,158021.0
2021-04-07 13:50:00,139.13,139.21,138.92,139.06,57801.0,134.1354,134.2125,133.9329,134.0679,57801.0
2021-04-07 14:00:00,139.06,139.64,139.03,139.43,117561.0,134.0679,134.6271,134.039,134.4246,117561.0
2021-04-07 14:10:00,139.48,139.9,139.41,139.5,158166.0,134.4728,134.8777,134.4053,134.4921,158166.0
2021-04-07 14:20:00,139.45,139.83,139.28,139.45,162498.0,134.4439,134.8103,134.28,134.4439,162498.0
2021-04-07 14:30:00,139.46,139.62,139.2,139.38,97482.0,134.4535,134.6078,134.2029,134.3764,97482.0
2021-04-07 14:40:00,139.37,139.69,139.16,139.66,86774.0,134.3668,134.6753,134.1643,134.6464,86774.0
2021-04-07 14:50:00,139.65,139.77,139.19,139.23,119563.0,134.6367,134.7524,134.1932,134.2318,119563.0
2021-04-07 15:00:00,139.23,139.37,139.04,139.13,153011.0,134.2318,134.3668,134.0486,134.1354,153011.0
2021-04-07 15:10:00,139.15,139.19,138.71,138.81,166483.0,134.1547,134.1932,133.7305,133.8269,166483.0
2021-04-07 15:20:00,138.83,139.11,138.68,138.97,168659.0,133.8462,134.1161,133.7015,133.9811,168659.0
2021-04-07 15:30:00,138.91,139.14,138.77,139.1,189413.0,133.9233,134.145,133.7883,134.1065,189413.0
2021-04-07 15:40:00,139.09,139.44,138.91,139.41,184324.0,134.0968,134.4343,133.9233,134.4053,184324.0
2021-04-07 15:50:00,139.41,139.51,138.9,139.11,404038.0,134.4053,134.5017,133.9136,134.1161,404038.0
2021-04-08 09:30:00,140.58,141.33,140.42,140.76,663336.0,135.5333,136.2564,135.3791,135.7069,663336.0
2021-04-08 09:40:00,140.76,141.69,139.89,140.11,396877.0,135.7069,136.6035,134.8681,135.0802,396877.0
2021-04-08 09:50:00,140.09,140.45,139.78,140.16,286706.0,135.0609,135.408,134.7621,135.1284,286706.0
2021-04-08 10:00:00,140.14,140.3,139.14,139.46,240595.0,135.1091,135.2634,134.145,134.4535,240595.0
2021-04-08 10:10:00,139.48,139.48,138.8,139.03,276174.0,134.4728,134.4728,133.8172,134.039,276174.0
2021-04-08 10:20:00,139.03,139.31,138.4,138.69,234484.0,134.039,134.3089,133.4316,133.7112,234484.0
2021-04-08 10:30:00,138.69,138.94,138.45,138.75,182193.0,133.7112,133.9522,133.4798,133.769,182193.0
2021-04-08 10:40:00,138.71,139.13,138.57,138.7,170114.0,133.7305,134.1354,133.5955,133.7208,170114.0
2021-04-08 10:50:00,138.71,138.73,138.21,138.59,180731.0,133.7305,133.7497,133.2484,133.6148,180731.0
2021-04-08 11:00:00,138.59,139.1,138.57,138.8,162958.0,133.6148,134.1065,133.5955,133.8172,162958.0
2021-04-08 11:10:00,138.81,139.29,138.76,139.04,128970.0,133.8269,134.2896,133.7787,134.0486,128970.0
2021-04-08 11:20:00,139.02,139.68,138.93,139.65,152604.0,134.0293,134.6656,133.9426,134.6367,152604.0
2021-04-08 11:30:00,139.64,140.06,139.1,139.49,196332.0,134.6271,135.032,134.1065,134.4825,196332.0
2021-04-08 11:40:00,139.5,139.62,139.25,139.56,109513.0,134.4921,134.6078,134.2511,134.55,109513.0
2021-04-08 11:50:00,139.58,139.9,139.34,139.34,139249.0,134.5692,134.8777,134.3379,134.3379,139249.0
2021-04-08 12:00:00,139.34,139.54,139.22,139.27,119704.0,134.3379,134.5307,134.2222,134.2704,119704.0
2021-04-08 12:10:00,139.29,139.65,139.18,139.5,95577.0,134.2896,134.6367,134.1836,134.4921,95577.0
2021-04-08 12:20:00,139.54,139.54,139.1,139.28,101730.0,134.5307,134.5307,134.1065,134.28,101730.0
2021-04-08 12:30:00,139.28,139.63,139.27,139.58,88318.0,134.28,134.6174,134.2704,134.5692,88318.0
2021-04-08 12:40:00,139.59,139.95,139.31,139.32,130180.0,134.5789,134.926,134.3089,134.3186,130180.0
2021-04-08 12:50:00,139.33,139.78,139.3,139.74,96287.0,134.3282,134.7621,134.2993,134.7235,96287.0
2021-04-08 13:00:00,139.74,139.93,139.58,139.67,135589.0,134.7235,134.9067,134.5692,134.656,135589.0
2021-04-08 13:10:00,139.67,139.67,139.23,139.4,136973.0,134.656,134.656,134.2318,134.3957,136973.0
2021-04-08 13:20:00,139.4,139.41,139.06,139.33,101499.0,134.3957,134.4053,134.0679,134.3282,101499.0
2021-04-08 13:30:00,139.33,139.47,139.16,139.36,94317.0,134.3282,134.4632,134.1643,134.3571,94317.0
2021-04-08 13:40:00,139.35,139.38,139.1,139.11,94809.0,134.3475,134.3764,134.1065,134.1161,94809.0
2021-04-08 13:50:00,139.11,139.17,138.96,139.07,125140.0,134.1161,134.174,133.9715,134.0775,125140.0
2021-04-08 14:00:00,139.07,139.39,138.99,139.27,127771.0,134.0775,134.3861,134.0004,134.2704,127771.0
2021-04-08 14:10:00,139.27,139.38,139.18,139.22,71201.0,134.2704,134.3764,134.1836,134.2222,71201.0
2021-04-08 14:20:00,139.22,139.38,139.18,139.23,64341.0,134.2222,134.3764,134.1836,134.2318,64341.0
2021-04-08 14:30:00,139.24,139.3,138.75,138.96,132784.0,134.2414,134.2993,133.769,133.9715,132784.0
2021-04-08 14:40:00,138.95,139.32,138.82,139.28,109480.0,133.9619,134.3186,133.8365,134.28,109480.0
2021-04-08 14:50:00,139.28,139.34,139.08,139.27,111436.0,134.28,134.3379,134.0872,134.2704,111436.0
2021-04-08 15:00:00,139.27,139.35,139.04,139.1,124133.0,134.2704,134.3475,134.0486,134.1065,124133.0
2021-04-08 15:10:00,139.09,139.33,138.81,139.31,141457.0,134.0968,134.3282,133.8269,134.3089,141457.0
2021-04-08 15:20:00,139.32,139.49,139.21,139.39,143519.0,134.3186,134.4825,134.2125,134.3861,143519.0
2021-04-08 15:30:00,139.41,139.43,139.09,139.17,136421.0,134.4053,134.4246,134.0968,134.174,136421.0
2021-04-08 15:40:00,139.17,139.34,139.12,139.14,147556.0,134.174,134.3379,134.1257,134.145,147556.0
2021-04-08 15:50:00,139.12,139.35,138.77,139.34,780741.0,134.1257,134.3475,133.7883,134.3379,780741.0
2021-04-09 09:30:00,138.32,139.67,137.49,138.71,478514.0,133.3545,134.656,132.5543,133.7305,478514.0
2021-04-09 09:40:00,138.73,139.22,138.48,139.18,148595.0,133.7497,134.2222,133.5087,134.1836,148595.0
2021-04-09 09:50:00,139.22,139.86,139.22,139.55,233980.0,134.2222,134.8392,134.2222,134.5403,233980.0
2021-04-09 10:00:00,139.52,139.83,139.13,139.13,250187.0,134.5114,134.8103,134.1354,134.1354,250187.0
2021-04-09 10:10:00,139.1,140.0,138.81,139.7,233211.0,134.1065,134.9742,133.8269,134.6849,233211.0
2021-04-09 10:20:00,139.66,140.18,139.28,139.56,179695.0,134.6464,135.1477,134.28,134.55,179695.0
2021-04-09 10:30:00,139.58,139.82,139.3,139.44,99036.0,134.5692,134.8006,134.2993,134.4343,99036.0
2021-04-09 10:40:00,139.47,140.0,139.4,139.83,82660.0,134.4632,134.9742,134.3957,134.8103,82660.0
2021-04-09 10:50:00,139.77,140.01,139.53,139.66,97492.0,134.7524,134.9838,134.521,134.6464,97492.0
2021-04-09 11:00:00,139.64,139.91,139.49,139.64,68276.0,134.6271,134.8874,134.4825,134.6271,68276.0
2021-04-09 11:10:00,139.69,139.85,139.37,139.76,53209.0,134.6753,134.8295,134.3668,134.7428,53209.0
2021-04-09 11:20:00,139.73,139.78,139.37,139.68,59428.0,134.7138,134.7621,134.3668,134.6656,59428.0
2021-04-09 11:30:00,139.69,139.87,139.63,139.77,48097.0,134.6753,134.8488,134.6174,134.7524,48097.0
2021-04-09 11:40:00,139.77,140.02,139.69,139.69,127940.0,134.7524,134.9934,134.6753,134.6753,127940.0
2021-04-09 11:50:00,139.71,140.0,139.69,139.87,117357.0,134.6946,134.9742,134.6753,134.8488,117357.0
2021-04-09 12:00:00,139.86,140.0,139.74,139.84,88108.0,134.8392,134.9742,134.7235,134.8199,88108.0
2021-04-09 12:10:00,139.84,139.86,139.5,139.64,97952.0,134.8199,134.8392,134.4921,134.6271,97952.0
2021-04-09 12:20:00,139.66,139.92,139.6,139.71,57021.0,134.6464,134.897,134.5885,134.6946,57021.0
2021-04-09 12:30:00,139.68,139.85,139.6,139.66,37745.0,134.6656,134.8295,134.5885,134.6464,37745.0
2021-04-09 12:40:00,139.68,139.72,139.51,139.51,47386.0,134.6656,134.7042,134.5017,134.5017,47386.0
2021-04-09 12:50:00,139.51,139.76,139.5,139.66,100087.0,134.5017,134.7428,134.4921,134.6464,100087.0
2021-04-09 13:00:00,139.69,139.76,139.48,139.68,94246.0,134.6753,134.7428,134.4728,134.6656,94246.0
2021-04-09 13:10:00,139.68,139.68,139.4,139.46,47438.0,134.6656,134.6656,134.3957,134.4535,47438.0
2021-04-09 13:20:00,139.45,139.52,139.33,139.48,53522.0,134.4439,134.5114,134.3282,134.4728,53522.0
2021-04-09 13:30:00,139.47,139.76,139.16,139.33,182710.0,134.4632,134.7428,134.1643,134.3282,182710.0
2021-04-09 13:40:00,139.33,139.34,138.97,139.14,148634.0,134.3282,134.3379,133.9811,134.145,148634.0
2021-04-09 13:50:00,139.16,139.31,138.8,138.91,192535.0,134.1643,134.3089,133.8172,133.9233,192535.0
2021-04-09 14:00:00,138.94,139.13,138.88,138.94,122965.0,133.9522,134.1354,133.8944,133.9522,122965.0
2021-04-09 14:10:00,138.93,139.0,138.8,138.86,75923.0,133.9426,134.0101,133.8172,133.8751,75923.0
2021-04-09 14:20:00,138.87,139.0,138.69,138.78,59466.0,133.8847,134.0101,133.7112,133.798,59466.0
2021-04-09 14:30:00,138.78,139.0,138.66,139.0,93449.0,133.798,134.0101,133.6823,134.0101,93449.0
2021-04-09 14:40:00,138.97,139.02,138.87,138.99,60379.0,133.9811,134.0293,133.8847,134.0004,60379.0
2021-04-09 14:50:00,138.98,139.07,138.43,138.73,215530.0,133.9908,134.0775,133.4605,133.7497,215530.0
2021-04-09 15:00:00,138.74,138.74,137.82,137.98,292755.0,133.7594,133.7594,132.8724,133.0267,292755.0
2021-04-09 15:10:00,137.99,138.3,137.79,138.22,217032.0,133.0363,133.3352,132.8435,133.2581,217032.0
2021-04-09 15:20:00,138.23,138.35,137.9,138.34,281670.0,133.2677,133.3834,132.9495,133.3737,281670.0
2021-04-09 15:30:00,138.35,138.44,137.8,137.98,327574.0,133.3834,133.4702,132.8531,133.0267,327574.0
2021-04-09 15:40:00,137.97,138.22,137.81,138.0,307059.0,133.017,133.2581,132.8628,133.046,307059.0
2021-04-09 15:50:00,138.0,139.24,138.0,138.92,699608.0,133.046,134.2414,133.046,133.9329,699608.0
2021-04-12 09:30:00,137.97,138.73,137.42,137.84,473835.0,133.017,133.7497,132.4868,132.8917,473835.0
2021-04-12 09:40:00,137.88,138.04,136.27,136.29,268968.0,132.9303,133.0845,131.3781,131.3973,268968.0
2021-04-12 09:50:00,136.25,137.0,135.86,136.57,373312.0,131.3588,132.0819,130.9828,131.6673,373312.0
2021-04-12 10:00:00,136.6,137.18,136.18,136.99,276962.0,131.6962,132.2554,131.2913,132.0722,276962.0
2021-04-12 10:10:00,136.99,137.14,136.25,136.56,348844.0,132.0722,132.2168,131.3588,131.6576,348844.0
2021-04-12 10:20:00,136.62,136.78,136.11,136.42,208787.0,131.7155,131.8698,131.2238,131.5227,208787.0
2021-04-12 10:30:00,136.42,136.43,135.69,135.76,229000.0,131.5227,131.5323,130.8189,130.8864,229000.0
2021-04-12 10:40:00,135.76,136.02,135.17,135.71,211661.0,130.8864,131.137,130.3175,130.8382,211661.0
2021-04-12 10:50:00,135.72,136.13,135.71,135.94,186385.0,130.8478,131.2431,130.8382,131.0599,186385.0
2021-04-12 11:00:00,135.94,136.11,135.52,135.52,153280.0,131.0599,131.2238,130.655,130.655,153280.0
2021-04-12 11:10:00,135.52,136.24,135.47,136.22,129632.0,130.655,131.3491,130.6068,131.3299,129632.0
2021-04-12 11:20:00,136.22,136.37,135.59,135.73,115356.0,131.3299,131.4745,130.7225,130.8574,115356.0
2021-04-12 11:30:00,135.72,135.82,135.5,135.56,116452.0,130.8478,130.9442,130.6357,130.6935,116452.0
2021-04-12 11:40:00,135.55,135.86,135.49,135.66,123519.0,130.6839,130.9828,130.6261,130.79,123519.0
2021-04-12 11:50:00,135.65,135.95,135.4,135.73,149739.0,130.7803,131.0695,130.5393,130.8574,149739.0
2021-04-12 12:00:00,135.73,135.82,135.26,135.29,137970.0,130.8574,130.9442,130.4043,130.4332,137970.0
2021-04-12 12:10:00,135.25,135.78,135.12,135.45,219665.0,130.3947,130.9057,130.2693,130.5875,219665.0
2021-04-12 12:20:00,135.46,135.75,135.41,135.64,181409.0,130.5971,130.8767,130.5489,130.7707,181409.0
2021-04-12 12:30:00,135.64,135.93,135.24,135.27,173577.0,130.7707,131.0503,130.385,130.414,173577.0
2021-04-12 12:40:00,135.29,135.59,135.23,135.29,108813.0,130.4332,130.7225,130.3754,130.4332,108813.0
2021-04-12 12:50:00,135.3,135.46,135.27,135.46,95915.0,130.4429,130.5971,130.414,130.5971,95915.0
2021-04-12 13:00:00,135.47,135.58,135.24,135.27,127870.0,130.6068,130.7128,130.385,130.414,127870.0
2021-04-12 13:10:00,135.24,135.32,135.02,135.14,167864.0,130.385,130.4622,130.1729,130.2886,167864.0
2021-04-12 13:20:00,135.16,135.23,135.08,135.23,88852.0,130.3079,130.3754,130.2308,130.3754,88852.0
2021-04-12 13:30:00,135.21,135.27,134.78,134.82,262294.0,130.3561,130.414,129.9415,129.9801,262294.0
2021-04-12 13:40:00,134.82,135.02,134.51,134.96,145929.0,129.9801,130.1729,129.6812,130.1151,145929.0
2021-04-12 13:50:00,134.96,135.04,134.65,134.67,168283.0,130.1151,130.1922,129.8162,129.8355,168283.0
2021-04-12 14:00:00,134.67,135.28,134.63,135.16,347860.0,129.8355,130.4236,129.7969,130.3079,347860.0
2021-04-12 14:10:00,135.16,135.24,134.97,135.17,189968.0,130.3079,130.385,130.1247,130.3175,189968.0
2021-04-12 14:20:00,135.18,135.22,134.91,134.98,138972.0,130.3272,130.3658,130.0669,130.1344,138972.0
2021-04-12 14:30:00,134.96,135.06,134.86,134.93,91298.0,130.1151,130.2115,130.0187,130.0862,91298.0
2021-04-12 14:40:00,134.92,134.97,134.74,134.81,91128.0,130.0765,130.1247,129.903,129.9705,91128.0
2021-04-12 14:50:00,134.8,135.03,134.62,134.98,105834.0,129.9608,130.1826,129.7873,130.1344,105834.0
2021-04-12 15:00:00,134.97,135.02,134.79,134.94,112742.0,130.1247,130.1729,129.9512,130.0958,112742.0
2021-04-12 15:10:00,134.95,135.27,134.94,135.2,209868.0,130.1054,130.414,130.0958,130.3465,209868.0
2021-04-12 15:20:00,135.19,135.38,134.9,134.98,202160.0,130.3368,130.52,130.0572,130.1344,202160.0
2021-04-12 15:30:00,134.99,135.08,134.85,135.06,221926.0,130.144,130.2308,130.009,130.2115,221926.0
2021-04-12 15:40:00,135.05,135.32,134.97,135.19,336086.0,130.2019,130.4622,130.1247,130.3368,336086.0
2021-04-12 15:50:00,135.19,135.29,134.71,134.98,692613.0,130.3368,130.4332,129.8741,130.1344,692613.0
2021-04-13 09:30:00,136.59,136.99,135.81,136.08,574659.0,131.6866,132.0722,130.9346,131.1949,574659.0
2021-04-13 09:40:00,136.06,136.11,135.46,135.51,213953.0,131.1756,131.2238,130.5971,130.6453,213953.0
2021-04-13 09:50:00,135.5,135.88,135.21,135.81,143880.0,130.6357,131.0021,130.3561,130.9346,143880.0
2021-04-13 10:00:00,135.84,136.05,134.87,135.09,190657.0,130.9635,131.166,130.0283,130.2404,190657.0
2021-04-13 10:10:00,135.05,135.18,133.36,133.58,469811.0,130.2019,130.3272,128.5725,128.7846,469811.0
2021-04-13 10:20:00,133.55,134.11,133.2,134.09,295870.0,128.7557,129.2956,128.4183,129.2763,295870.0
2021-04-13 10:30:00,134.06,134.49,133.56,133.58,161352.0,129.2474,129.662,128.7653,128.7846,161352.0
2021-04-13 10:40:00,133.58,133.97,133.46,133.66,175620.0,128.7846,129.1606,128.6689,128.8618,175620.0
2021-04-13 10:50:00,133.65,133.88,133.47,133.69,142410.0,128.8521,129.0739,128.6786,128.8907,142410.0
2021-04-13 11:00:00,133.7,134.22,133.61,134.1,132112.0,128.9003,129.4017,128.8136,129.286,132112.0
2021-04-13 11:10:00,134.07,134.23,133.52,133.59,129735.0,129.257,129.4113,128.7268,128.7943,129735.0
2021-04-13 11:20:00,133.59,133.99,133.33,133.91,100255.0,128.7943,129.1799,128.5436,129.1028,100255.0
2021-04-13 11:30:00,133.91,134.04,133.4,133.79,80268.0,129.1028,129.2281,128.6111,128.9871,80268.0
2021-04-13 11:40:00,133.82,134.04,133.69,133.9,80516.0,129.016,129.2281,128.8907,129.0931,80516.0
2021-04-13 11:50:00,133.91,133.94,133.5,133.69,109812.0,129.1028,129.1317,128.7075,128.8907,109812.0
2021-04-13 12:00:00,133.69,134.02,133.62,133.64,114086.0,128.8907,129.2088,128.8232,128.8425,114086.0
2021-04-13 12:10:00,133.64,133.82,133.53,133.73,77423.0,128.8425,129.016,128.7364,128.9292,77423.0
2021-04-13 12:20:00,133.73,133.83,133.47,133.57,62953.0,128.9292,129.0257,128.6786,128.775,62953.0
2021-04-13 12:30:00,133.57,133.83,133.57,133.79,79452.0,128.775,129.0257,128.775,128.9871,79452.0
2021-04-13 12:40:00,133.78,133.82,133.45,133.75,117220.0,128.9774,129.016,128.6593,128.9485,117220.0
2021-04-13 12:50:00,133.75,134.04,133.52,133.52,93354.0,128.9485,129.2281,128.7268,128.7268,93354.0
2021-04-13 13:00:00,133.56,133.89,133.53,133.77,72964.0,128.7653,129.0835,128.7364,128.9678,72964.0
2021-04-13 13:10:00,133.78,134.08,133.72,133.98,46394.0,128.9774,129.2667,128.9196,129.1703,46394.0
2021-04-13 13:20:00,133.98,134.09,133.89,133.97,68088.0,129.1703,129.2763,129.0835,129.1606,68088.0
2021-04-13 13:30:00,133.97,134.45,133.92,134.38,125803.0,129.1606,129.6234,129.1124,129.5559,125803.0
2021-04-13 13:40:00,134.37,134.37,134.01,134.04,68487.0,129.5463,129.5463,129.1992,129.2281,68487.0
2021-04-13 13:50:00,134.1,134.12,133.96,134.0,40508.0,129.286,129.3052,129.151,129.1896,40508.0
2021-04-13 14:00:00,134.02,134.16,133.94,134.03,42520.0,129.2088,129.3438,129.1317,129.2185,42520.0
2021-04-13 14:10:00,134.04,134.22,133.67,133.79,152782.0,129.2281,129.4017,128.8714,128.9871,152782.0
2021-04-13 14:20:00,133.78,134.17,133.75,134.09,58705.0,128.9774,129.3534,128.9485,129.2763,58705.0
2021-04-13 14:30:00,134.1,134.44,134.02,134.17,84730.0,129.286,129.6138,129.2088,129.3534,84730.0
2021-04-13 14:40:00,134.16,134.31,133.91,134.07,76311.0,129.3438,129.4884,129.1028,129.257,76311.0
2021-04-13 14:50:00,134.1,134.45,134.02,134.43,70987.0,129.286,129.6234,129.2088,129.6041,70987.0
2021-04-13 15:00:00,134.43,134.59,134.13,134.2,93575.0,129.6041,129.7584,129.3149,129.3824,93575.0
2021-04-13 15:10:00,134.21,134.49,134.18,134.49,85575.0,129.392,129.662,129.3631,129.662,85575.0
2021-04-13 15:20:00,134.49,134.84,134.35,134.78,110935.0,129.662,129.9994,129.527,129.9415,110935.0
2021-04-13 15:30:00,134.8,134.83,134.51,134.57,123113.0,129.9608,129.9898,129.6812,129.7391,123113.0
2021-04-13 15:40:00,134.58,134.86,134.46,134.48,152373.0,129.7487,130.0187,129.633,129.6523,152373.0
2021-04-13 15:50:00,134.49,135.13,134.35,135.1,471628.0,129.662,130.279,129.527,130.2501,471628.0
2021-04-14 09:30:00,134.9,135.64,134.25,134.73,368786.0,130.0572,130.7707,129.4306,129.8933,368786.0
2021-04-14 09:40:00,134.71,136.16,134.55,135.96,219787.0,129.8741,131.272,129.7198,131.0792,219787.0
2021-04-14 09:50:00,135.96,137.12,135.82,137.02,250108.0,131.0792,132.1975,130.9442,132.1011,250108.0
2021-04-14 10:00:00,137.05,137.14,136.18,136.55,192741.0,132.1301,132.2168,131.2913,131.648,192741.0
2021-04-14 10:10:00,136.58,136.73,136.08,136.56,170865.0,131.6769,131.8215,131.1949,131.6576,170865.0
2021-04-14 10:20:00,136.52,136.59,135.69,135.69,164342.0,131.6191,131.6866,130.8189,130.8189,164342.0
2021-04-14 10:30:00,135.68,136.53,135.68,135.92,117413.0,130.8092,131.6287,130.8092,131.0406,117413.0
2021-04-14 10:40:00,135.92,136.2,135.8,135.85,107450.0,131.0406,131.3106,130.9249,130.9731,107450.0
2021-04-14 10:50:00,135.82,136.24,135.73,136.09,132250.0,130.9442,131.3491,130.8574,131.2045,132250.0
2021-04-14 11:00:00,136.08,136.21,135.56,135.88,148021.0,131.1949,131.3202,130.6935,131.0021,148021.0
2021-04-14 11:10:00,135.91,135.96,135.26,135.36,118757.0,131.031,131.0792,130.4043,130.5007,118757.0
2021-04-14 11:20:00,135.33,135.58,135.01,135.42,122345.0,130.4718,130.7128,130.1633,130.5586,122345.0
2021-04-14 11:30:00,135.4,135.77,135.21,135.6,138043.0,130.5393,130.896,130.3561,130.7321,138043.0
2021-04-14 11:40:00,135.58,135.88,135.58,135.81,71797.0,130.7128,131.0021,130.7128,130.9346,71797.0
2021-04-14 11:50:00,135.82,135.95,135.4,135.51,106391.0,130.9442,131.0695,130.5393,130.6453,106391.0
2021-04-14 12:00:00,135.5,135.5,134.97,135.28,182880.0,130.6357,130.6357,130.1247,130.4236,182880.0
2021-04-14 12:10:00,135.29,135.41,135.05,135.34,60580.0,130.4332,130.5489,130.2019,130.4814,60580.0
2021-04-14 12:20:00,135.33,135.45,135.15,135.16,77188.0,130.4718,130.5875,130.2983,130.3079,77188.0
2021-04-14 12:30:00,135.16,135.69,135.15,135.55,119926.0,130.3079,130.8189,130.2983,130.6839,119926.0
2021-04-14 12:40:00,135.55,135.73,135.39,135.41,92947.0,130.6839,130.8574,130.5297,130.5489,92947.0
2021-04-14 12:50:00,135.43,135.54,135.41,135.48,45109.0,130.5682,130.6743,130.5489,130.6164,45109.0
2021-04-14 13:00:00,135.48,135.48,135.23,135.26,59648.0,130.6164,130.6164,130.3754,130.4043,59648.0
2021-04-14 13:10:00,135.26,135.36,135.16,135.32,60633.0,130.4043,130.5007,130.3079,130.4622,60633.0
2021-04-14 13:20:00,135.32,135.37,134.96,135.01,79272.0,130.4622,130.5104,130.1151,130.1633,79272.0
2021-04-14 13:30:00,135.01,135.1,134.72,134.85,84402.0,130.1633,130.2501,129.8837,130.009,84402.0
2021-04-14 13:40:00,134.87,134.98,134.74,134.85,68787.0,130.0283,130.1344,129.903,130.009,68787.0
2021-04-14 13:50:00,134.84,134.94,134.28,134.43,108617.0,129.9994,130.0958,129.4595,129.6041,108617.0
2021-04-14 14:00:00,134.41,134.59,133.33,133.36,217405.0,129.5848,129.7584,128.5436,128.5725,217405.0
2021-04-14 14:10:00,133.38,134.22,133.24,134.12,124663.0,128.5918,129.4017,128.4568,129.3052,124663.0
2021-04-14 14:20:00,134.14,134.45,134.11,134.3,73164.0,129.3245,129.6234,129.2956,129.4788,73164.0
2021-04-14 14:30:00,134.31,134.52,134.17,134.41,98626.0,129.4884,129.6909,129.3534,129.5848,98626.0
2021-04-14 14:40:00,134.46,134.67,134.38,134.43,65016.0,129.633,129.8355,129.5559,129.6041,65016.0
2021-04-14 14:50:00,134.43,134.64,134.19,134.28,125078.0,129.6041,129.8066,129.3727,129.4595,125078.0
2021-04-14 15:00:00,134.27,134.27,133.8,133.86,96536.0,129.4499,129.4499,128.9967,129.0546,96536.0
2021-04-14 15:10:00,133.87,134.15,133.83,134.0,225657.0,129.0642,129.3342,129.0257,129.1896,225657.0
2021-04-14 15:20:00,134.0,134.61,133.84,134.46,128296.0,129.1896,129.7777,129.0353,129.633,128296.0
2021-04-14 15:30:00,134.44,134.57,134.16,134.42,142315.0,129.6138,129.7391,129.3438,129.5945,142315.0
2021-04-14 15:40:00,134.42,134.52,134.11,134.17,119851.0,129.5945,129.6909,129.2956,129.3534,119851.0
2021-04-14 15:50:00,134.16,134.34,133.8,134.19,454086.0,129.3438,129.5173,128.9967,129.3727,454086.0
2021-04-15 09:30:00,135.95,136.14,134.84,135.05,475420.0,131.0695,131.2527,129.9994,130.2019,475420.0
2021-04-15 09:40:00,135.03,135.08,133.3,133.75,288052.0,130.1826,130.2308,128.5147,128.9485,288052.0
2021-04-15 09:50:00,133.82,134.03,133.41,133.67,177402.0,129.016,129.2185,128.6207,128.8714,177402.0
2021-04-15 10:00:00,133.67,133.68,132.85,132.97,365089.0,128.8714,128.881,128.0808,128.1965,365089.0
2021-04-15 10:10:00,132.97,133.94,132.96,133.72,225230.0,128.1965,129.1317,128.1869,128.9196,225230.0
2021-04-15 10:20:00,133.75,134.24,133.42,134.22,174494.0,128.9485,129.4209,128.6304,129.4017,174494.0
2021-04-15 10:30:00,134.24,134.36,133.6,133.63,219466.0,129.4209,129.5366,128.8039,128.8328,219466.0
2021-04-15 10:40:00,133.63,134.06,133.61,133.98,139788.0,128.8328,129.2474,128.8136,129.1703,139788.0
2021-04-15 10:50:00,133.96,134.02,133.61,133.72,202297.0,129.151,129.2088,128.8136,128.9196,202297.0
2021-04-15 11:00:00,133.75,134.29,133.75,134.25,112990.0,128.9485,129.4691,128.9485,129.4306,112990.0
2021-04-15 11:10:00,134.25,134.64,133.65,133.78,147427.0,129.4306,129.8066,128.8521,128.9774,147427.0
2021-04-15 11:20:00,133.8,134.17,133.53,133.62,137407.0,128.9967,129.3534,128.7364,128.8232,137407.0
2021-04-15 11:30:00,133.63,133.74,133.3,133.57,127085.0,128.8328,128.9389,128.5147,128.775,127085.0
2021-04-15 11:40:00,133.55,134.04,133.52,133.94,104883.0,128.7557,129.2281,128.7268,129.1317,104883.0
2021-04-15 11:50:00,133.98,134.1,133.73,133.91,96646.0,129.1703,129.286,128.9292,129.1028,96646.0
2021-04-15 12:00:00,133.94,133.94,133.55,133.76,83490.0,129.1317,129.1317,128.7557,128.9582,83490.0
2021-04-15 12:10:00,133.77,134.02,133.72,133.73,74449.0,128.9678,129.2088,128.9196,128.9292,74449.0
2021-04-15 12:20:00,133.72,133.85,133.61,133.82,66549.0,128.9196,129.0449,128.8136,129.016,66549.0
2021-04-15 12:30:00,133.83,134.23,133.75,134.06,117001.0,129.0257,129.4113,128.9485,129.2474,117001.0
2021-04-15 12:40:00,134.05,134.09,133.8,133.86,78785.0,129.2378,129.2763,128.9967,129.0546,78785.0
2021-04-15 12:50:00,133.87,134.0,133.62,133.63,49661.0,129.0642,129.1896,128.8232,128.8328,49661.0
2021-04-15 13:00:00,133.63,133.73,133.41,133.43,66621.0,128.8328,128.9292,128.6207,128.64,66621.0
2021-04-15 13:10:00,133.43,133.49,133.31,133.46,48879.0,128.64,128.6979,128.5243,128.6689,48879.0
2021-04-15 13:20:00,133.43,133.87,133.31,133.71,76274.0,128.64,129.0642,128.5243,128.91,76274.0
2021-04-15 13:30:00,133.7,133.9,133.48,133.52,98466.0,128.9003,129.0931,128.6882,128.7268,98466.0
2021-04-15 13:40:00,133.52,133.72,133.47,133.72,65250.0,128.7268,128.9196,128.6786,128.9196,65250.0
2021-04-15 13:50:00,133.72,134.05,133.6,134.0,61237.0,128.9196,129.2378,128.8039,129.1896,61237.0
2021-04-15 14:00:00,134.01,134.35,133.95,134.21,94298.0,129.1992,129.527,129.1413,129.392,94298.0
2021-04-15 14:10:00,134.21,134.28,133.92,134.19,88732.0,129.392,129.4595,129.1124,129.3727,88732.0
2021-04-15 14:20:00,134.19,134.41,134.15,134.31,65666.0,129.3727,129.5848,129.3342,129.4884,65666.0
2021-04-15 14:30:00,134.32,134.47,134.19,134.31,80011.0,129.4981,129.6427,129.3727,129.4884,80011.0
2021-04-15 14:40:00,134.29,134.42,134.1,134.13,85217.0,129.4691,129.5945,129.286,129.3149,85217.0
2021-04-15 14:50:00,134.14,134.28,134.01,134.07,82327.0,129.3245,129.4595,129.1992,129.257,82327.0
2021-04-15 15:00:00,134.07,134.27,133.88,133.9,112313.0,129.257,129.4499,129.0739,129.0931,112313.0
2021-04-15 15:10:00,133.9,134.0,133.77,133.93,87626.0,129.0931,129.1896,128.9678,129.1221,87626.0
2021-04-15 15:20:00,133.94,133.99,133.77,133.77,95838.0,129.1317,129.1799,128.9678,128.9678,95838.0
2021-04-15 15:30:00,133.78,134.25,133.76,134.1,144185.0,128.9774,129.4306,128.9582,129.286,144185.0
2021-04-15 15:40:00,134.1,134.19,133.96,134.04,164858.0,129.286,129.3727,129.151,129.2281,164858.0
2021-04-15 15:50:00,134.0,134.44,133.99,134.41,455106.0,129.1896,129.6138,129.1799,129.5848,455106.0
2021-04-16 09:30:00,133.5,134.1,133.08,133.47,561045.0,128.7075,129.286,128.3026,128.6786,561045.0
2021-04-16 09:40:00,133.45,134.68,133.19,134.54,217800.0,128.6593,129.8451,128.4086,129.7102,217800.0
2021-04-16 09:50:00,134.6,134.74,133.22,133.48,195055.0,129.768,129.903,128.4376,128.6882,195055.0
2021-04-16 10:00:00,133.47,134.38,133.19,134.15,192989.0,128.6786,129.5559,128.4086,129.3342,192989.0
2021-04-16 10:10:00,134.13,134.27,133.91,134.07,108480.0,129.3149,129.4499,129.1028,129.257,108480.0
2021-04-16 10:20:00,134.08,134.22,133.75,133.75,96098.0,129.2667,129.4017,128.9485,128.9485,96098.0
2021-04-16 10:30:00,133.8,133.91,133.42,133.5,124484.0,128.9967,129.1028,128.6304,128.7075,124484.0
2021-04-16 10:40:00,133.5,134.2,133.5,133.89,159095.0,128.7075,129.3824,128.7075,129.0835,159095.0
2021-04-16 10:50:00,133.9,134.0,133.34,133.36,124781.0,129.0931,129.1896,128.5532,128.5725,124781.0
2021-04-16 11:00:00,133.36,134.07,133.23,133.8,170574.0,128.5725,129.257,128.4472,128.9967,170574.0
2021-04-16 11:10:00,133.74,133.83,133.47,133.69,69355.0,128.9389,129.0257,128.6786,128.8907,69355.0
2021-04-16 11:20:00,133.68,133.78,133.4,133.49,64147.0,128.881,128.9774,128.6111,128.6979,64147.0
2021-04-16 11:30:00,133.54,133.85,133.53,133.72,134000.0,128.7461,129.0449,128.7364,128.9196,134000.0
2021-04-16 11:40:00,133.74,133.79,133.52,133.68,54857.0,128.9389,128.9871,128.7268,128.881,54857.0
2021-04-16 11:50:00,133.69,133.87,133.66,133.77,74976.0,128.8907,129.0642,128.8618,128.9678,74976.0
2021-04-16 12:00:00,133.77,133.96,133.72,133.85,76834.0,128.9678,129.151,128.9196,129.0449,76834.0
2021-04-16 12:10:00,133.85,133.85,133.66,133.77,49676.0,129.0449,129.0449,128.8618,128.9678,49676.0
2021-04-16 12:20:00,133.75,133.77,133.6,133.65,41133.0,128.9485,128.9678,128.8039,128.8521,41133.0
2021-04-16 12:30:00,133.62,133.65,133.41,133.55,60023.0,128.8232,128.8521,128.6207,128.7557,60023.0
2021-04-16 12:40:00,133.53,133.83,133.4,133.73,102027.0,128.7364,129.0257,128.6111,128.9292,102027.0
2021-04-16 12:50:00,133.73,133.74,133.41,133.6,62368.0,128.9292,128.9389,128.6207,128.8039,62368.0
2021-04-16 13:00:00,133.57,133.79,133.5,133.72,67456.0,128.775,128.9871,128.7075,128.9196,67456.0
2021-04-16 13:10:00,133.75,133.76,133.4,133.58,47330.0,128.9485,128.9582,128.6111,128.7846,47330.0
2021-04-16 13:20:00,133.56,133.58,133.38,133.39,64982.0,128.7653,128.7846,128.5918,128.6014,64982.0
2021-04-16 13:30:00,133.42,133.47,133.14,133.32,108765.0,128.6304,128.6786,128.3604,128.534,108765.0
2021-04-16 13:40:00,133.34,133.56,133.31,133.44,106055.0,128.5532,128.7653,128.5243,128.6497,106055.0
2021-04-16 13:50:00,133.45,133.49,133.03,133.06,145802.0,128.6593,128.6979,128.2544,128.2833,145802.0
2021-04-16 14:00:00,133.06,133.57,133.01,133.49,104133.0,128.2833,128.775,128.2351,128.6979,104133.0
2021-04-16 14:10:00,133.49,133.5,133.28,133.4,71831.0,128.6979,128.7075,128.4954,128.6111,71831.0
2021-04-16 14:20:00,133.34,133.35,133.09,133.25,81141.0,128.5532,128.5629,128.3122,128.4665,81141.0
2021-04-16 14:30:00,133.25,133.38,133.17,133.37,66883.0,128.4665,128.5918,128.3893,128.5822,66883.0
2021-04-16 14:40:00,133.38,133.41,133.15,133.26,71905.0,128.5918,128.6207,128.3701,128.4761,71905.0
2021-04-16 14:50:00,133.26,133.41,133.21,133.26,65505.0,128.4761,128.6207,128.4279,128.4761,65505.0
2021-04-16 15:00:00,133.28,133.51,133.22,133.51,77158.0,128.4954,128.7171,128.4376,128.7171,77158.0
2021-04-16 15:10:00,133.5,133.76,133.33,133.72,113616.0,128.7075,128.9582,128.5436,128.9196,113616.0
2021-04-16 15:20:00,133.73,133.91,133.72,133.83,78552.0,128.9292,129.1028,128.9196,129.0257,78552.0
2021-04-16 15:30:00,133.84,133.89,133.67,133.82,99661.0,129.0353,129.0835,128.8714,129.016,99661.0
2021-04-16 15:40:00,133.83,133.93,133.51,133.81,136461.0,129.0257,129.1221,128.7171,129.0064,136461.0
2021-04-16 15:50:00,133.82,134.0,133.63,133.72,312061.0,129.016,129.1896,128.8328,128.9196,312061.0
2021-04-19 09:30:00,133.35,133.8,132.13,133.33,465564.0,128.5629,128.9967,127.3867,128.5436,465564.0
2021-04-19 09:40:00,133.27,134.77,133.27,134.4,238743.0,128.4858,129.9319,128.4858,129.5752,238743.0
2021-04-19 09:50:00,134.4,135.28,134.18,134.19,297460.0,129.5752,130.4236,129.3631,129.3727,297460.0
2021-04-19 10:00:00,134.19,134.3,133.15,133.19,191276.0,129.3727,129.4788,128.3701,128.4086,191276.0
2021-04-19 10:10:00,133.16,133.19,132.22,132.47,304541.0,128.3797,128.4086,127.4735,127.7145,304541.0
2021-04-19 10:20:00,132.48,132.7,131.9,132.06,268949.0,127.7241,127.9362,127.1649,127.3192,268949.0
2021-04-19 10:30:00,132.03,132.06,131.17,131.26,360027.0,127.2903,127.3192,126.4611,126.5479,360027.0
2021-04-19 10:40:00,131.26,131.43,129.92,130.3,521930.0,126.5479,126.7118,125.256,125.6224,521930.0
2021-04-19 10:50:00,130.28,130.95,130.04,130.66,319305.0,125.6031,126.249,125.3717,125.9695,319305.0
2021-04-19 11:00:00,130.66,131.05,130.1,130.35,352951.0,125.9695,126.3455,125.4296,125.6706,352951.0
2021-04-19 11:10:00,130.33,130.73,129.99,130.64,218774.0,125.6513,126.0369,125.3235,125.9502,218774.0
2021-04-19 11:20:00,130.65,130.7,129.8,129.94,299364.0,125.9598,126.008,125.1403,125.2753,299364.0
2021-04-19 11:30:00,129.94,129.96,129.48,129.82,191799.0,125.2753,125.2946,124.8318,125.1596,191799.0
2021-04-19 11:40:00,129.83,130.03,129.25,130.03,262328.0,125.1692,125.3621,124.6101,125.3621,262328.0
2021-04-19 11:50:00,130.04,130.5,129.85,129.85,135883.0,125.3717,125.8152,125.1885,125.1885,135883.0
2021-04-19 12:00:00,129.83,129.97,129.46,129.75,196928.0,125.1692,125.3042,124.8125,125.0921,196928.0
2021-04-19 12:10:00,129.77,130.15,129.66,129.95,121408.0,125.1114,125.4778,125.0054,125.2849,121408.0
2021-04-19 12:20:00,129.99,130.09,129.22,129.48,123230.0,125.3235,125.4199,124.5811,124.8318,123230.0
2021-04-19 12:30:00,129.46,129.54,129.03,129.08,157661.0,124.8125,124.8897,124.398,124.4462,157661.0
2021-04-19 12:40:00,129.08,129.47,128.85,129.41,201144.0,124.4462,124.8222,124.2244,124.7643,201144.0
2021-04-19 12:50:00,129.42,129.77,129.25,129.65,128539.0,124.774,125.1114,124.6101,124.9957,128539.0
2021-04-19 13:00:00,129.67,130.0,129.55,129.81,99165.0,125.015,125.3331,124.8993,125.15,99165.0
2021-04-19 13:10:00,129.82,130.5,129.8,130.37,223220.0,125.1596,125.8152,125.1403,125.6899,223220.0
2021-04-19 13:20:00,130.36,130.42,129.66,129.9,102254.0,125.6802,125.7381,125.0054,125.2367,102254.0
2021-04-19 13:30:00,129.93,130.15,129.53,130.08,138397.0,125.2657,125.4778,124.88,125.4103,138397.0
2021-04-19 13:40:00,130.05,130.1,129.62,129.75,81479.0,125.3814,125.4296,124.9668,125.0921,81479.0
2021-04-19 13:50:00,129.74,130.0,129.61,129.74,116382.0,125.0825,125.3331,124.9571,125.0825,116382.0
2021-04-19 14:00:00,129.7,129.81,129.4,129.47,155044.0,125.0439,125.15,124.7547,124.8222,155044.0
2021-04-19 14:10:00,129.48,129.67,129.17,129.22,159490.0,124.8318,125.015,124.5329,124.5811,159490.0
2021-04-19 14:20:00,129.21,129.51,129.07,129.15,261078.0,124.5715,124.8607,124.4365,124.5137,261078.0
2021-04-19 14:30:00,129.16,129.19,128.7,128.82,220800.0,124.5233,124.5522,124.0798,124.1955,220800.0
2021-04-19 14:40:00,128.82,129.54,128.81,129.47,189183.0,124.1955,124.8897,124.1859,124.8222,189183.0
2021-04-19 14:50:00,129.46,129.63,129.15,129.55,143788.0,124.8125,124.9764,124.5137,124.8993,143788.0
2021-04-19 15:00:00,129.54,129.76,129.45,129.46,125402.0,124.8897,125.1018,124.8029,124.8125,125402.0
2021-04-19 15:10:00,129.49,129.53,129.04,129.39,156821.0,124.8415,124.88,124.4076,124.745,156821.0
2021-04-19 15:20:00,129.44,129.85,129.25,129.76,117005.0,124.7932,125.1885,124.6101,125.1018,117005.0
2021-04-19 15:30:00,129.74,129.96,129.45,129.87,160139.0,125.0825,125.2946,124.8029,125.2078,160139.0
2021-04-19 15:40:00,129.89,130.2,129.78,129.8,148037.0,125.2271,125.526,125.121,125.1403,148037.0
2021-04-19 15:50:00,129.78,130.9,129.59,130.89,572513.0,125.121,126.2008,124.9379,126.1912,572513.0
2021-04-20 09:30:00,129.38,130.86,129.13,129.99,363967.0,124.7354,126.1623,124.4944,125.3235,363967.0
2021-04-20 09:40:00,130.02,131.67,129.93,131.25,237199.0,125.3524,126.9432,125.2657,126.5383,237199.0
2021-04-20 09:50:00,131.19,131.58,130.76,130.95,229472.0,126.4804,126.8564,126.0659,126.249,229472.0
2021-04-20 10:00:00,130.95,131.24,130.5,130.7,149381.0,126.249,126.5286,125.8152,126.008,149381.0
2021-04-20 10:10:00,130.7,131.06,130.57,130.84,121204.0,126.008,126.3551,125.8827,126.143,121204.0
2021-04-20 10:20:00,130.8,131.0,130.63,130.93,83207.0,126.1044,126.2972,125.9405,126.2298,83207.0
2021-04-20 10:30:00,130.88,130.88,130.04,130.09,134111.0,126.1816,126.1816,125.3717,125.4199,134111.0
2021-04-20 10:40:00,130.09,130.15,129.22,129.49,161628.0,125.4199,125.4778,124.5811,124.8415,161628.0
2021-04-20 10:50:00,129.46,129.73,128.97,129.53,143451.0,124.8125,125.0728,124.3401,124.88,143451.0
2021-04-20 11:00:00,129.5,129.68,129.27,129.59,93305.0,124.8511,125.0246,124.6294,124.9379,93305.0
2021-04-20 11:10:00,129.6,129.74,128.8,128.8,130654.0,124.9475,125.0825,124.1762,124.1762,130654.0
2021-04-20 11:20:00,128.81,129.32,128.66,129.25,129382.0,124.1859,124.6776,124.0413,124.6101,129382.0
2021-04-20 11:30:00,129.23,129.23,128.72,128.98,106796.0,124.5908,124.5908,124.0991,124.3498,106796.0
2021-04-20 11:40:00,129.03,129.61,128.83,129.58,129167.0,124.398,124.9571,124.2051,124.9282,129167.0
2021-04-20 11:50:00,129.54,129.74,129.26,129.59,116088.0,124.8897,125.0825,124.6197,124.9379,116088.0
2021-04-20 12:00:00,129.61,129.81,129.28,129.55,113248.0,124.9571,125.15,124.639,124.8993,113248.0
2021-04-20 12:10:00,129.55,129.85,129.43,129.72,87257.0,124.8993,125.1885,124.7836,125.0632,87257.0
2021-04-20 12:20:00,129.7,129.76,129.53,129.54,98331.0,125.0439,125.1018,124.88,124.8897,98331.0
2021-04-20 12:30:00,129.58,129.6,129.12,129.41,93192.0,124.9282,124.9475,124.4847,124.7643,93192.0
2021-04-20 12:40:00,129.37,129.37,128.94,129.15,65292.0,124.7258,124.7258,124.3112,124.5137,65292.0
2021-04-20 12:50:00,129.14,129.17,128.7,128.97,95822.0,124.504,124.5329,124.0798,124.3401,95822.0
2021-04-20 13:00:00,128.95,129.07,128.77,128.81,70555.0,124.3208,124.4365,124.1473,124.1859,70555.0
2021-04-20 13:10:00,128.8,129.13,128.73,129.05,77591.0,124.1762,124.4944,124.1087,124.4172,77591.0
2021-04-20 13:20:00,129.05,129.08,128.6,128.74,87567.0,124.4172,124.4462,123.9834,124.1184,87567.0
2021-04-20 13:30:00,128.76,128.97,128.68,128.81,65667.0,124.1377,124.3401,124.0605,124.1859,65667.0
2021-04-20 13:40:00,128.8,128.86,128.51,128.71,85544.0,124.1762,124.2341,123.8966,124.0895,85544.0
2021-04-20 13:50:00,128.69,129.02,128.65,129.0,73887.0,124.0702,124.3883,124.0316,124.369,73887.0
2021-04-20 14:00:00,129.02,129.02,128.65,128.88,98664.0,124.3883,124.3883,124.0316,124.2534,98664.0
2021-04-20 14:10:00,128.91,128.92,128.61,128.72,64788.0,124.2823,124.2919,123.993,124.0991,64788.0
2021-04-20 14:20:00,128.74,128.96,128.58,128.58,55277.0,124.1184,124.3305,123.9641,123.9641,55277.0
2021-04-20 14:30:00,128.59,128.59,128.31,128.47,126025.0,123.9738,123.9738,123.7038,123.8581,126025.0
2021-04-20 14:40:00,128.48,128.74,128.47,128.72,69128.0,123.8677,124.1184,123.8581,124.0991,69128.0
2021-04-20 14:50:00,128.72,128.88,128.48,128.62,75893.0,124.0991,124.2534,123.8677,124.0027,75893.0
2021-04-20 15:00:00,128.62,129.03,128.61,129.0,128575.0,124.0027,124.398,123.993,124.369,128575.0
2021-04-20 15:10:00,129.0,129.04,128.7,128.83,112687.0,124.369,124.4076,124.0798,124.2051,112687.0
2021-04-20 15:20:00,128.84,128.91,128.69,128.86,99910.0,124.2148,124.2823,124.0702,124.2341,99910.0
2021-04-20 15:30:00,128.86,129.07,128.64,128.78,183390.0,124.2341,124.4365,124.022,124.1569,183390.0
2021-04-20 15:40:00,128.79,129.04,128.73,128.95,202417.0,124.1666,124.4076,124.1087,124.3208,202417.0
2021-04-20 15:50:00,128.95,129.0,128.5,128.58,504994.0,124.3208,124.369,123.887,123.9641,504994.0
2021-04-21 09:30:00,130.08,130.25,129.0,129.56,629905.0,125.4103,125.5742,124.369,124.9089,629905.0
2021-04-21 09:40:00,129.52,131.68,129.28,131.37,503289.0,124.8704,126.9528,124.639,126.654,503289.0
2021-04-21 09:50:00,131.43,131.79,130.55,131.78,334129.0,126.7118,127.0589,125.8634,127.0492,334129.0
2021-04-21 10:00:00,131.69,132.07,131.5,131.63,372755.0,126.9625,127.3288,126.7793,126.9046,372755.0
2021-04-21 10:10:00,131.59,131.98,131.26,131.47,269272.0,126.8661,127.2421,126.5479,126.7504,269272.0
2021-04-21 10:20:00,131.53,132.07,131.43,132.03,218857.0,126.8082,127.3288,126.7118,127.2903,218857.0
2021-04-21 10:30:00,132.04,132.07,131.35,131.5,252913.0,127.2999,127.3288,126.6347,126.7793,252913.0
2021-04-21 10:40:00,131.52,132.11,131.44,131.89,156039.0,126.7986,127.3674,126.7215,127.1553,156039.0
2021-04-21 10:50:00,131.87,132.11,131.56,132.07,157551.0,127.136,127.3674,126.8371,127.3288,157551.0
2021-04-21 11:00:00,132.09,132.52,131.99,132.35,215862.0,127.3481,127.7627,127.2517,127.5988,215862.0
2021-04-21 11:10:00,132.37,132.65,132.06,132.64,137831.0,127.6181,127.888,127.3192,127.8784,137831.0
2021-04-21 11:20:00,132.64,132.77,132.11,132.28,197897.0,127.8784,128.0037,127.3674,127.5313,197897.0
2021-04-21 11:30:00,132.27,132.6,131.95,132.1,175237.0,127.5217,127.8398,127.2131,127.3578,175237.0
2021-04-21 11:40:00,132.13,132.6,132.13,132.49,89070.0,127.3867,127.8398,127.3867,127.7338,89070.0
2021-04-21 11:50:00,132.48,132.6,132.2,132.49,52827.0,127.7241,127.8398,127.4542,127.7338,52827.0
2021-04-21 12:00:00,132.52,132.62,132.32,132.58,65101.0,127.7627,127.8591,127.5699,127.8205,65101.0
2021-04-21 12:10:00,132.59,132.65,132.35,132.51,134877.0,127.8302,127.888,127.5988,127.753,134877.0
2021-04-21 12:20:00,132.51,133.35,132.47,133.33,574846.0,127.753,128.5629,127.7145,128.5436,574846.0
2021-04-21 12:30:00,133.3,133.74,132.96,133.72,284052.0,128.5147,128.9389,128.1869,128.9196,284052.0
2021-04-21 12:40:00,133.71,133.73,132.95,132.95,189708.0,128.91,128.9292,128.1772,128.1772,189708.0
2021-04-21 12:50:00,132.98,133.08,132.77,133.05,105983.0,128.2062,128.3026,128.0037,128.2737,105983.0
2021-04-21 13:00:00,133.02,133.41,132.95,133.26,162592.0,128.2447,128.6207,128.1772,128.4761,162592.0
2021-04-21 13:10:00,133.27,133.49,133.2,133.4,95788.0,128.4858,128.6979,128.4183,128.6111,95788.0
2021-04-21 13:20:00,133.41,133.77,133.27,133.39,224789.0,128.6207,128.9678,128.4858,128.6014,224789.0
2021-04-21 13:30:00,133.39,133.64,133.32,133.42,65688.0,128.6014,128.8425,128.534,128.6304,65688.0
2021-04-21 13:40:00,133.42,133.49,133.26,133.49,93711.0,128.6304,128.6979,128.4761,128.6979,93711.0
2021-04-21 13:50:00,133.51,133.81,133.48,133.77,106158.0,128.7171,129.0064,128.6882,128.9678,106158.0
2021-04-21 14:00:00,133.79,134.25,133.75,134.02,223792.0,128.9871,129.4306,128.9485,129.2088,223792.0
2021-04-21 14:10:00,134.02,134.51,133.89,134.46,190091.0,129.2088,129.6812,129.0835,129.633,190091.0
2021-04-21 14:20:00,134.46,134.6,134.26,134.32,188365.0,129.633,129.768,129.4402,129.4981,188365.0
2021-04-21 14:30:00,134.33,134.39,134.01,134.01,88218.0,129.5077,129.5655,129.1992,129.1992,88218.0
2021-04-21 14:40:00,134.02,134.19,133.86,133.89,86909.0,129.2088,129.3727,129.0546,129.0835,86909.0
2021-04-21 14:50:00,133.88,134.24,133.82,134.19,111662.0,129.0739,129.4209,129.016,129.3727,111662.0
2021-04-21 15:00:00,134.18,134.18,133.91,133.93,124110.0,129.3631,129.3631,129.1028,129.1221,124110.0
2021-04-21 15:10:00,133.94,134.15,133.89,134.11,142275.0,129.1317,129.3342,129.0835,129.2956,142275.0
2021-04-21 15:20:00,134.11,134.47,134.05,134.11,154396.0,129.2956,129.6427,129.2378,129.2956,154396.0
2021-04-21 15:30:00,134.17,134.67,134.13,134.48,276529.0,129.3534,129.8355,129.3149,129.6523,276529.0
2021-04-21 15:40:00,134.48,134.95,134.31,134.95,286411.0,129.6523,130.1054,129.4884,130.1054,286411.0
2021-04-21 15:50:00,134.95,135.16,134.71,135.06,621750.0,130.1054,130.3079,129.8741,130.2115,621750.0
2021-04-22 09:30:00,134.77,135.74,132.75,132.82,723424.0,129.9319,130.8671,127.9844,128.0519,723424.0
2021-04-22 09:40:00,132.86,133.14,131.75,132.42,390308.0,128.0905,128.3604,127.0203,127.6663,390308.0
2021-04-22 09:50:00,132.49,132.75,131.74,132.69,273413.0,127.7338,127.9844,127.0107,127.9266,273413.0
2021-04-22 10:00:00,132.67,132.79,132.01,132.53,185740.0,127.9073,128.023,127.271,127.7723,185740.0
2021-04-22 10:10:00,132.51,132.74,131.85,131.85,172346.0,127.753,127.9748,127.1167,127.1167,172346.0
2021-04-22 10:20:00,131.88,132.37,131.47,131.94,276337.0,127.1457,127.6181,126.7504,127.2035,276337.0
2021-04-22 10:30:00,131.94,133.09,131.88,133.08,210794.0,127.2035,128.3122,127.1457,128.3026,210794.0
2021-04-22 10:40:00,133.06,133.16,132.59,132.91,138295.0,128.2833,128.3797,127.8302,128.1387,138295.0
2021-04-22 10:50:00,132.91,133.28,132.73,133.15,165545.0,128.1387,128.4954,127.9651,128.3701,165545.0
2021-04-22 11:00:00,133.14,133.21,132.7,132.81,160978.0,128.3604,128.4279,127.9362,128.0423,160978.0
2021-04-22 11:10:00,132.82,133.18,132.76,133.16,92891.0,128.0519,128.399,127.9941,128.3797,92891.0
2021-04-22 11:20:00,133.17,133.67,133.16,133.17,120173.0,128.3893,128.8714,128.3797,128.3893,120173.0
2021-04-22 11:30:00,133.14,133.68,133.07,133.5,94895.0,128.3604,128.881,128.2929,128.7075,94895.0
2021-04-22 11:40:00,133.51,133.55,133.06,133.16,112338.0,128.7171,128.7557,128.2833,128.3797,112338.0
2021-04-22 11:50:00,133.16,133.42,133.07,133.2,140235.0,128.3797,128.6304,128.2929,128.4183,140235.0
2021-04-22 12:00:00,133.22,133.41,133.16,133.25,84605.0,128.4376,128.6207,128.3797,128.4665,84605.0
2021-04-22 12:10:00,133.23,133.7,133.23,133.67,145836.0,128.4472,128.9003,128.4472,128.8714,145836.0
2021-04-22 12:20:00,133.68,133.9,133.59,133.78,1134702.0,128.881,129.0931,128.7943,128.9774,1134702.0
2021-04-22 12:30:00,133.76,134.04,133.67,134.02,101741.0,128.9582,129.2281,128.8714,129.2088,101741.0
2021-04-22 12:40:00,134.03,134.27,133.85,134.26,139999.0,129.2185,129.4499,129.0449,129.4402,139999.0
2021-04-22 12:50:00,134.25,134.28,133.96,133.96,99203.0,129.4306,129.4595,129.151,129.151,99203.0
2021-04-22 13:00:00,133.96,134.02,133.0,133.32,183281.0,129.151,129.2088,128.2254,128.534,183281.0
2021-04-22 13:10:00,133.3,133.3,132.1,132.2,263450.0,128.5147,128.5147,127.3578,127.4542,263450.0
2021-04-22 13:20:00,132.19,133.23,132.07,133.18,224192.0,127.4445,128.4472,127.3288,128.399,224192.0
2021-04-22 13:30:00,133.16,133.16,132.32,132.52,119565.0,128.3797,128.3797,127.5699,127.7627,119565.0
2021-04-22 13:40:00,132.5,132.51,131.01,131.12,230797.0,127.7434,127.753,126.3069,126.4129,230797.0
2021-04-22 13:50:00,131.12,131.22,130.67,130.93,241961.0,126.4129,126.5093,125.9791,126.2298,241961.0
2021-04-22 14:00:00,130.9,131.73,130.45,131.66,228823.0,126.2008,127.001,125.767,126.9336,228823.0
2021-04-22 14:10:00,131.61,131.68,131.28,131.36,134961.0,126.8853,126.9528,126.5672,126.6443,134961.0
2021-04-22 14:20:00,131.37,131.94,131.13,131.89,128407.0,126.654,127.2035,126.4226,127.1553,128407.0
2021-04-22 14:30:00,131.86,132.08,131.72,131.94,88456.0,127.1264,127.3385,126.9914,127.2035,88456.0
2021-04-22 14:40:00,131.9,132.18,131.86,131.97,77268.0,127.1649,127.4349,127.1264,127.2324,77268.0
2021-04-22 14:50:00,131.97,132.21,131.6,132.06,102835.0,127.2324,127.4638,126.8757,127.3192,102835.0
2021-04-22 15:00:00,132.06,132.24,131.43,131.55,95425.0,127.3192,127.4927,126.7118,126.8275,95425.0
2021-04-22 15:10:00,131.58,131.9,131.38,131.55,75679.0,126.8564,127.1649,126.6636,126.8275,75679.0
2021-04-22 15:20:00,131.56,131.61,131.26,131.56,105780.0,126.8371,126.8853,126.5479,126.8371,105780.0
2021-04-22 15:30:00,131.55,131.93,131.49,131.88,149967.0,126.8275,127.1939,126.7697,127.1457,149967.0
2021-04-22 15:40:00,131.89,131.95,131.48,131.53,151412.0,127.1553,127.2131,126.76,126.8082,151412.0
2021-04-22 15:50:00,131.5,131.97,131.44,131.74,408887.0,126.7793,127.2324,126.7215,127.0107,408887.0
2021-04-23 09:30:00,133.49,133.98,132.75,133.49,351448.0,128.6979,129.1703,127.9844,128.6979,351448.0
2021-04-23 09:40:00,133.51,133.77,133.0,133.74,163682.0,128.7171,128.9678,128.2254,128.9389,163682.0
2021-04-23 09:50:00,133.75,134.23,133.58,133.79,160108.0,128.9485,129.4113,128.7846,128.9871,160108.0
2021-04-23 10:00:00,133.82,134.31,133.55,134.24,145294.0,129.016,129.4884,128.7557,129.4209,145294.0
2021-04-23 10:10:00,134.28,134.73,134.12,134.21,225159.0,129.4595,129.8933,129.3052,129.392,225159.0
2021-04-23 10:20:00,134.23,134.49,134.07,134.41,143781.0,129.4113,129.662,129.257,129.5848,143781.0
2021-04-23 10:30:00,134.42,134.73,134.12,134.45,183117.0,129.5945,129.8933,129.3052,129.6234,183117.0
2021-04-23 10:40:00,134.45,134.69,134.09,134.68,195317.0,129.6234,129.8548,129.2763,129.8451,195317.0
2021-04-23 10:50:00,134.67,135.11,134.55,134.67,359078.0,129.8355,130.2597,129.7198,129.8355,359078.0
2021-04-23 11:00:00,134.65,134.8,134.14,134.18,146374.0,129.8162,129.9608,129.3245,129.3631,146374.0
2021-04-23 11:10:00,134.15,134.23,133.82,134.0,161477.0,129.3342,129.4113,129.016,129.1896,161477.0
2021-04-23 11:20:00,134.0,134.21,133.94,134.09,117783.0,129.1896,129.392,129.1317,129.2763,117783.0
2021-04-23 11:30:00,134.07,134.4,134.02,134.28,97068.0,129.257,129.5752,129.2088,129.4595,97068.0
2021-04-23 11:40:00,134.29,134.49,134.08,134.46,87407.0,129.4691,129.662,129.2667,129.633,87407.0
2021-04-23 11:50:00,134.45,134.7,134.2,134.2,113454.0,129.6234,129.8644,129.3824,129.3824,113454.0
2021-04-23 12:00:00,134.21,134.36,134.0,134.22,83407.0,129.392,129.5366,129.1896,129.4017,83407.0
2021-04-23 12:10:00,134.21,134.21,133.66,133.81,151194.0,129.392,129.392,128.8618,129.0064,151194.0
2021-04-23 12:20:00,133.84,134.04,133.65,133.71,187375.0,129.0353,129.2281,128.8521,128.91,187375.0
2021-04-23 12:30:00,133.72,134.07,133.71,133.8,107983.0,128.9196,129.257,128.91,128.9967,107983.0
2021-04-23 12:40:00,133.82,134.1,133.72,134.05,99164.0,129.016,129.286,128.9196,129.2378,99164.0
2021-04-23 12:50:00,134.02,134.32,134.02,134.17,77113.0,129.2088,129.4981,129.2088,129.3534,77113.0
2021-04-23 13:00:00,134.19,134.21,133.82,133.98,53723.0,129.3727,129.392,129.016,129.1703,53723.0
2021-04-23 13:10:00,133.98,134.17,133.92,134.15,50251.0,129.1703,129.3534,129.1124,129.3342,50251.0
2021-04-23 13:20:00,134.14,134.38,134.1,134.32,50672.0,129.3245,129.5559,129.286,129.4981,50672.0
2021-04-23 13:30:00,134.33,134.64,134.32,134.57,84492.0,129.5077,129.8066,129.4981,129.7391,84492.0
2021-04-23 13:40:00,134.59,134.76,134.43,134.46,74525.0,129.7584,129.9223,129.6041,129.633,74525.0
2021-04-23 13:50:00,134.47,134.55,134.38,134.41,41949.0,129.6427,129.7198,129.5559,129.5848,41949.0
2021-04-23 14:00:00,134.4,134.56,134.33,134.33,44021.0,129.5752,129.7294,129.5077,129.5077,44021.0
2021-04-23 14:10:00,134.34,134.48,134.27,134.29,37505.0,129.5173,129.6523,129.4499,129.4691,37505.0
2021-04-23 14:20:00,134.3,134.68,134.3,134.64,79134.0,129.4788,129.8451,129.4788,129.8066,79134.0
2021-04-23 14:30:00,134.66,135.02,134.65,134.95,130290.0,129.8259,130.1729,129.8162,130.1054,130290.0
2021-04-23 14:40:00,134.95,135.1,134.6,134.81,125235.0,130.1054,130.2501,129.768,129.9705,125235.0
2021-04-23 14:50:00,134.82,135.01,134.72,134.78,71251.0,129.9801,130.1633,129.8837,129.9415,71251.0
2021-04-23 15:00:00,134.8,134.95,134.66,134.82,69846.0,129.9608,130.1054,129.8259,129.9801,69846.0
2021-04-23 15:10:00,134.81,135.07,134.81,134.86,103309.0,129.9705,130.2211,129.9705,130.0187,103309.0
2021-04-23 15:20:00,134.87,134.98,134.83,134.97,97629.0,130.0283,130.1344,129.9898,130.1247,97629.0
2021-04-23 15:30:00,134.97,135.17,134.96,135.03,132823.0,130.1247,130.3175,130.1151,130.1826,132823.0
2021-04-23 15:40:00,135.02,135.09,134.48,134.54,151122.0,130.1729,130.2404,129.6523,129.7102,151122.0
2021-04-23 15:50:00,134.55,134.93,134.42,134.85,568518.0,129.7198,130.0862,129.5945,130.009,568518.0
2021-04-26 09:30:00,134.95,136.17,134.2,135.27,514456.0,130.1054,131.2816,129.3824,130.414,514456.0
2021-04-26 09:40:00,135.3,137.04,135.12,136.55,373433.0,130.4429,132.1204,130.2693,131.648,373433.0
2021-04-26 09:50:00,136.5,137.7,135.83,137.36,323354.0,131.5998,132.7567,130.9539,132.4289,323354.0
2021-04-26 10:00:00,137.37,138.67,137.37,138.19,534139.0,132.4386,133.6919,132.4386,133.2291,534139.0
2021-04-26 10:10:00,138.17,138.17,137.28,137.63,245311.0,133.2099,133.2099,132.3518,132.6892,245311.0
2021-04-26 10:20:00,137.66,137.94,137.32,137.47,186475.0,132.7182,132.9881,132.3904,132.535,186475.0
2021-04-26 10:30:00,137.5,137.94,137.46,137.71,103645.0,132.5639,132.9881,132.5253,132.7664,103645.0
2021-04-26 10:40:00,137.71,137.88,137.44,137.45,91678.0,132.7664,132.9303,132.5061,132.5157,91678.0
2021-04-26 10:50:00,137.45,137.53,137.01,137.18,96447.0,132.5157,132.5928,132.0915,132.2554,96447.0
2021-04-26 11:00:00,137.18,137.57,137.13,137.39,99955.0,132.2554,132.6314,132.2072,132.4579,99955.0
2021-04-26 11:10:00,137.38,137.8,137.36,137.72,98312.0,132.4482,132.8531,132.4289,132.776,98312.0
2021-04-26 11:20:00,137.72,137.76,137.56,137.59,63142.0,132.776,132.8146,132.6218,132.6507,63142.0
2021-04-26 11:30:00,137.59,137.84,137.51,137.63,76007.0,132.6507,132.8917,132.5735,132.6892,76007.0
2021-04-26 11:40:00,137.64,137.83,137.42,137.42,56145.0,132.6989,132.8821,132.4868,132.4868,56145.0
2021-04-26 11:50:00,137.4,137.64,137.32,137.48,56910.0,132.4675,132.6989,132.3904,132.5446,56910.0
2021-04-26 12:00:00,137.48,137.53,137.04,137.07,47288.0,132.5446,132.5928,132.1204,132.1493,47288.0
2021-04-26 12:10:00,137.1,137.32,136.98,137.31,62228.0,132.1783,132.3904,132.0626,132.3807,62228.0
2021-04-26 12:20:00,137.31,137.46,137.17,137.18,56190.0,132.3807,132.5253,132.2458,132.2554,56190.0
2021-04-26 12:30:00,137.16,137.5,137.16,137.47,44348.0,132.2361,132.5639,132.2361,132.535,44348.0
2021-04-26 12:40:00,137.47,137.66,137.45,137.55,57843.0,132.535,132.7182,132.5157,132.6121,57843.0
2021-04-26 12:50:00,137.52,137.65,137.42,137.64,45638.0,132.5832,132.7085,132.4868,132.6989,45638.0
2021-04-26 13:00:00,137.66,137.74,137.56,137.66,52036.0,132.7182,132.7953,132.6218,132.7182,52036.0
2021-04-26 13:10:00,137.68,137.9,137.65,137.74,65311.0,132.7374,132.9495,132.7085,132.7953,65311.0
2021-04-26 13:20:00,137.74,137.75,137.22,137.24,58014.0,132.7953,132.8049,132.294,132.3132,58014.0
2021-04-26 13:30:00,137.25,137.27,136.9,137.05,100455.0,132.3229,132.3422,131.9854,132.1301,100455.0
2021-04-26 13:40:00,137.05,137.44,137.01,137.42,101594.0,132.1301,132.5061,132.0915,132.4868,101594.0
2021-04-26 13:50:00,137.42,137.51,137.32,137.42,71988.0,132.4868,132.5735,132.3904,132.4868,71988.0
2021-04-26 14:00:00,137.43,137.89,137.39,137.84,148166.0,132.4964,132.9399,132.4579,132.8917,148166.0
2021-04-26 14:10:00,137.83,137.99,137.5,137.55,78279.0,132.8821,133.0363,132.5639,132.6121,78279.0
2021-04-26 14:20:00,137.5,137.57,137.44,137.49,40071.0,132.5639,132.6314,132.5061,132.5543,40071.0
2021-04-26 14:30:00,137.49,137.49,137.28,137.35,46368.0,132.5543,132.5543,132.3518,132.4193,46368.0
2021-04-26 14:40:00,137.34,137.5,137.2,137.47,80944.0,132.4096,132.5639,132.2747,132.535,80944.0
2021-04-26 14:50:00,137.49,137.61,137.36,137.56,40613.0,132.5543,132.67,132.4289,132.6218,40613.0
2021-04-26 15:00:00,137.6,137.6,137.33,137.41,51660.0,132.6603,132.6603,132.4,132.4771,51660.0
2021-04-26 15:10:00,137.4,137.41,137.21,137.37,63938.0,132.4675,132.4771,132.2843,132.4386,63938.0
2021-04-26 15:20:00,137.37,137.46,136.98,137.04,100872.0,132.4386,132.5253,132.0626,132.1204,100872.0
2021-04-26 15:30:00,137.01,137.16,136.78,137.08,186388.0,132.0915,132.2361,131.8698,132.159,186388.0
2021-04-26 15:40:00,137.07,137.22,136.8,136.98,126859.0,132.1493,132.294,131.889,132.0626,126859.0
2021-04-26 15:50:00,136.96,137.36,136.9,137.28,364899.0,132.0433,132.4289,131.9854,132.3518,364899.0
2021-04-27 09:30:00,138.04,138.25,136.75,137.32,414285.0,133.0845,133.287,131.8408,132.3904,414285.0
2021-04-27 09:40:00,137.35,137.49,136.2,136.79,177990.0,132.4193,132.5543,131.3106,131.8794,177990.0
2021-04-27 09:50:00,136.73,136.8,136.25,136.39,123067.0,131.8215,131.889,131.3588,131.4938,123067.0
2021-04-27 10:00:00,136.27,136.32,135.62,135.95,193340.0,131.3781,131.4263,130.7514,131.0695,193340.0
2021-04-27 10:10:00,136.0,136.09,135.61,135.77,120795.0,131.1178,131.2045,130.7418,130.896,120795.0
2021-04-27 10:20:00,135.76,136.26,135.55,136.26,105709.0,130.8864,131.3684,130.6839,131.3684,105709.0
2021-04-27 10:30:00,136.26,136.68,136.08,136.08,141248.0,131.3684,131.7733,131.1949,131.1949,141248.0
2021-04-27 10:40:00,136.08,136.79,136.0,136.61,87446.0,131.1949,131.8794,131.1178,131.7059,87446.0
2021-04-27 10:50:00,136.6,136.9,136.47,136.58,85588.0,131.6962,131.9854,131.5709,131.6769,85588.0
2021-04-27 11:00:00,136.58,136.77,136.37,136.46,71461.0,131.6769,131.8601,131.4745,131.5612,71461.0
2021-04-27 11:10:00,136.48,136.67,136.34,136.4,53886.0,131.5805,131.7637,131.4455,131.5034,53886.0
2021-04-27 11:20:00,136.37,136.5,136.22,136.23,58559.0,131.4745,131.5998,131.3299,131.3395,58559.0
2021-04-27 11:30:00,136.25,136.32,136.05,136.26,52340.0,131.3588,131.4263,131.166,131.3684,52340.0
2021-04-27 11:40:00,136.29,136.31,136.0,136.04,50674.0,131.3973,131.4166,131.1178,131.1563,50674.0
2021-04-27 11:50:00,136.04,136.5,136.03,136.3,45328.0,131.1563,131.5998,131.1467,131.407,45328.0
2021-04-27 12:00:00,136.32,136.5,136.16,136.35,54600.0,131.4263,131.5998,131.272,131.4552,54600.0
2021-04-27 12:10:00,136.34,136.48,136.23,136.38,35019.0,131.4455,131.5805,131.3395,131.4841,35019.0
2021-04-27 12:20:00,136.37,136.75,136.33,136.62,60752.0,131.4745,131.8408,131.4359,131.7155,60752.0
2021-04-27 12:30:00,136.61,136.61,136.31,136.48,55309.0,131.7059,131.7059,131.4166,131.5805,55309.0
2021-04-27 12:40:00,136.47,136.56,136.26,136.41,36834.0,131.5709,131.6576,131.3684,131.513,36834.0
2021-04-27 12:50:00,136.42,136.53,136.02,136.21,50854.0,131.5227,131.6287,131.137,131.3202,50854.0
2021-04-27 13:00:00,136.21,136.61,136.15,136.48,51621.0,131.3202,131.7059,131.2624,131.5805,51621.0
2021-04-27 13:10:00,136.46,136.5,136.28,136.44,45516.0,131.5612,131.5998,131.3877,131.542,45516.0
2021-04-27 13:20:00,136.44,136.6,136.26,136.3,47777.0,131.542,131.6962,131.3684,131.407,47777.0
2021-04-27 13:30:00,136.31,136.55,136.21,136.54,45266.0,131.4166,131.648,131.3202,131.6384,45266.0
2021-04-27 13:40:00,136.51,136.78,136.46,136.69,51428.0,131.6094,131.8698,131.5612,131.783,51428.0
2021-04-27 13:50:00,136.7,137.04,136.7,136.88,93868.0,131.7926,132.1204,131.7926,131.9662,93868.0
2021-04-27 14:00:00,136.88,136.93,136.61,136.69,79394.0,131.9662,132.0144,131.7059,131.783,79394.0
2021-04-27 14:10:00,136.68,136.9,136.67,136.7,73568.0,131.7733,131.9854,131.7637,131.7926,73568.0
2021-04-27 14:20:00,136.69,136.85,136.43,136.75,58469.0,131.783,131.9372,131.5323,131.8408,58469.0
2021-04-27 14:30:00,136.76,136.83,136.65,136.71,34529.0,131.8505,131.918,131.7444,131.8023,34529.0
2021-04-27 14:40:00,136.73,136.92,136.72,136.87,41988.0,131.8215,132.0047,131.8119,131.9565,41988.0
2021-04-27 14:50:00,136.88,137.02,136.76,136.76,46404.0,131.9662,132.1011,131.8505,131.8505,46404.0
2021-04-27 15:00:00,136.76,136.91,136.63,136.67,61595.0,131.8505,131.9951,131.7251,131.7637,61595.0
2021-04-27 15:10:00,136.66,137.01,136.66,136.99,66814.0,131.7541,132.0915,131.7541,132.0722,66814.0
2021-04-27 15:20:00,136.97,137.07,136.8,136.87,45906.0,132.0529,132.1493,131.889,131.9565,45906.0
2021-04-27 15:30:00,136.86,137.11,136.76,137.1,85844.0,131.9469,132.1879,131.8505,132.1783,85844.0
2021-04-27 15:40:00,137.08,137.11,136.78,136.89,98531.0,132.159,132.1879,131.8698,131.9758,98531.0
2021-04-27 15:50:00,136.9,137.21,136.67,136.78,265461.0,131.9854,132.2843,131.7637,131.8698,265461.0
2021-04-28 09:30:00,136.92,136.92,135.07,135.12,438854.0,132.0047,132.0047,130.2211,130.2693,438854.0
2021-04-28 09:40:00,135.12,135.82,134.57,135.72,220812.0,130.2693,130.9442,129.7391,130.8478,220812.0
2021-04-28 09:50:00,135.82,135.83,135.23,135.71,119582.0,130.9442,130.9539,130.3754,130.8382,119582.0
2021-04-28 10:00:00,135.75,136.12,135.55,136.05,137038.0,130.8767,131.2334,130.6839,131.166,137038.0
2021-04-28 10:10:00,136.05,136.18,135.84,136.0,123192.0,131.166,131.2913,130.9635,131.1178,123192.0
2021-04-28 10:20:00,136.01,136.07,135.74,135.86,82740.0,131.1274,131.1852,130.8671,130.9828,82740.0
2021-04-28 10:30:00,135.87,135.87,135.12,135.13,124395.0,130.9924,130.9924,130.2693,130.279,124395.0
2021-04-28 10:40:00,135.13,135.45,135.02,135.27,102333.0,130.279,130.5875,130.1729,130.414,102333.0
2021-04-28 10:50:00,135.3,135.56,135.13,135.23,87288.0,130.4429,130.6935,130.279,130.3754,87288.0
2021-04-28 11:00:00,135.2,135.38,135.07,135.33,83840.0,130.3465,130.52,130.2211,130.4718,83840.0
2021-04-28 11:10:00,135.34,135.49,134.98,135.28,111514.0,130.4814,130.6261,130.1344,130.4236,111514.0
2021-04-28 11:20:00,135.29,135.34,135.04,135.2,84764.0,130.4332,130.4814,130.1922,130.3465,84764.0
2021-04-28 11:30:00,135.2,135.51,135.12,135.41,70292.0,130.3465,130.6453,130.2693,130.5489,70292.0
2021-04-28 11:40:00,135.41,135.57,135.34,135.53,65405.0,130.5489,130.7032,130.4814,130.6646,65405.0
2021-04-28 11:50:00,135.53,135.77,135.37,135.63,50539.0,130.6646,130.896,130.5104,130.761,50539.0
2021-04-28 12:00:00,135.62,135.73,135.48,135.69,74862.0,130.7514,130.8574,130.6164,130.8189,74862.0
2021-04-28 12:10:00,135.64,135.72,135.52,135.56,61265.0,130.7707,130.8478,130.655,130.6935,61265.0
2021-04-28 12:20:00,135.55,135.68,135.46,135.59,121776.0,130.6839,130.8092,130.5971,130.7225,121776.0
2021-04-28 12:30:00,135.59,135.96,135.52,135.93,115480.0,130.7225,131.0792,130.655,131.0503,115480.0
2021-04-28 12:40:00,135.93,135.95,135.52,135.84,38834.0,131.0503,131.0695,130.655,130.9635,38834.0
2021-04-28 12:50:00,135.85,135.85,135.42,135.49,30475.0,130.9731,130.9731,130.5586,130.6261,30475.0
2021-04-28 13:00:00,135.53,135.73,135.51,135.68,47418.0,130.6646,130.8574,130.6453,130.8092,47418.0
2021-04-28 13:10:00,135.71,135.79,135.63,135.66,40201.0,130.8382,130.9153,130.761,130.79,40201.0
2021-04-28 13:20:00,135.67,135.85,135.67,135.75,47497.0,130.7996,130.9731,130.7996,130.8767,47497.0
2021-04-28 13:30:00,135.74,135.75,135.48,135.56,107644.0,130.8671,130.8767,130.6164,130.6935,107644.0
2021-04-28 13:40:00,135.56,135.72,135.46,135.6,70372.0,130.6935,130.8478,130.5971,130.7321,70372.0
2021-04-28 13:50:00,135.61,135.66,135.46,135.59,47951.0,130.7418,130.79,130.5971,130.7225,47951.0
2021-04-28 14:00:00,135.62,135.8,135.22,135.66,90815.0,130.7514,130.9249,130.3658,130.79,90815.0
2021-04-28 14:10:00,135.64,135.76,135.51,135.71,49691.0,130.7707,130.8864,130.6453,130.8382,49691.0
2021-04-28 14:20:00,135.72,135.77,135.63,135.7,130443.0,130.8478,130.896,130.761,130.8285,130443.0
2021-04-28 14:30:00,135.73,136.29,135.42,136.25,168090.0,130.8574,131.3973,130.5586,131.3588,168090.0
2021-04-28 14:40:00,136.23,136.48,136.05,136.13,83029.0,131.3395,131.5805,131.166,131.2431,83029.0
2021-04-28 14:50:00,136.11,136.27,136.04,136.24,49254.0,131.2238,131.3781,131.1563,131.3491,49254.0
2021-04-28 15:00:00,136.25,136.3,136.01,136.24,56896.0,131.3588,131.407,131.1274,131.3491,56896.0
2021-04-28 15:10:00,136.24,136.31,135.7,136.17,92743.0,131.3491,131.4166,130.8285,131.2816,92743.0
2021-04-28 15:20:00,136.14,136.35,136.11,136.17,63939.0,131.2527,131.4552,131.2238,131.2816,63939.0
2021-04-28 15:30:00,136.17,136.17,135.97,136.13,138003.0,131.2816,131.2816,131.0888,131.2431,138003.0
2021-04-28 15:40:00,136.13,136.23,135.97,136.03,119440.0,131.2431,131.3395,131.0888,131.1467,119440.0
2021-04-28 15:50:00,136.04,136.14,135.59,135.73,391495.0,131.1563,131.2527,130.7225,130.8574,391495.0
2021-04-29 09:30:00,137.21,137.6,136.16,136.22,283011.0,132.2843,132.6603,131.272,131.3299,283011.0
2021-04-29 09:40:00,136.22,136.26,135.54,135.88,210715.0,131.3299,131.3684,130.6743,131.0021,210715.0
2021-04-29 09:50:00,135.88,136.49,135.2,135.69,155810.0,131.0021,131.5902,130.3465,130.8189,155810.0
2021-04-29 10:00:00,135.7,135.75,135.12,135.65,129774.0,130.8285,130.8767,130.2693,130.7803,129774.0
2021-04-29 10:10:00,135.62,136.13,135.29,135.71,74696.0,130.7514,131.2431,130.4332,130.8382,74696.0
2021-04-29 10:20:00,135.73,136.05,135.63,135.71,93386.0,130.8574,131.166,130.761,130.8382,93386.0
2021-04-29 10:30:00,135.76,135.76,133.71,133.8,370932.0,130.8864,130.8864,128.91,128.9967,370932.0
2021-04-29 10:40:00,133.8,134.17,133.09,133.42,309055.0,128.9967,129.3534,128.3122,128.6304,309055.0
2021-04-29 10:50:00,133.43,134.37,133.42,134.32,203448.0,128.64,129.5463,128.6304,129.4981,203448.0
2021-04-29 11:00:00,134.35,134.65,134.16,134.59,103481.0,129.527,129.8162,129.3438,129.7584,103481.0
2021-04-29 11:10:00,134.59,134.8,134.39,134.5,110342.0,129.7584,129.9608,129.5655,129.6716,110342.0
2021-04-29 11:20:00,134.56,134.87,134.44,134.82,92535.0,129.7294,130.0283,129.6138,129.9801,92535.0
2021-04-29 11:30:00,134.82,134.93,134.56,134.78,58188.0,129.9801,130.0862,129.7294,129.9415,58188.0
2021-04-29 11:40:00,134.75,135.11,134.73,134.96,90099.0,129.9126,130.2597,129.8933,130.1151,90099.0
2021-04-29 11:50:00,134.93,135.07,134.33,134.35,76043.0,130.0862,130.2211,129.5077,129.527,76043.0
2021-04-29 12:00:00,134.35,134.35,133.34,133.53,114404.0,129.527,129.527,128.5532,128.7364,114404.0
2021-04-29 12:10:00,133.56,134.18,133.43,134.11,102418.0,128.7653,129.3631,128.64,129.2956,102418.0
2021-04-29 12:20:00,134.09,134.21,133.61,133.87,77499.0,129.2763,129.392,128.8136,129.0642,77499.0
2021-04-29 12:30:00,133.86,134.29,133.77,134.19,54806.0,129.0546,129.4691,128.9678,129.3727,54806.0
2021-04-29 12:40:00,134.2,134.31,134.01,134.3,42984.0,129.3824,129.4884,129.1992,129.4788,42984.0
2021-04-29 12:50:00,134.27,134.4,134.22,134.26,47004.0,129.4499,129.5752,129.4017,129.4402,47004.0
2021-04-29 13:00:00,134.29,134.43,134.05,134.22,45831.0,129.4691,129.6041,129.2378,129.4017,45831.0
2021-04-29 13:10:00,134.24,134.64,134.21,134.62,53195.0,129.4209,129.8066,129.392,129.7873,53195.0
2021-04-29 13:20:00,134.62,134.72,134.33,134.61,50232.0,129.7873,129.8837,129.5077,129.7777,50232.0
2021-04-29 13:30:00,134.65,134.86,134.54,134.56,43877.0,129.8162,130.0187,129.7102,129.7294,43877.0
2021-04-29 13:40:00,134.56,134.98,134.55,134.79,70974.0,129.7294,130.1344,129.7198,129.9512,70974.0
2021-04-29 13:50:00,134.78,135.02,134.76,134.92,56672.0,129.9415,130.1729,129.9223,130.0765,56672.0
2021-04-29 14:00:00,134.92,135.03,134.88,134.9,45251.0,130.0765,130.1826,130.038,130.0572,45251.0
2021-04-29 14:10:00,134.91,135.21,134.85,135.2,92671.0,130.0669,130.3561,130.009,130.3465,92671.0
2021-04-29 14:20:00,135.22,135.22,134.8,134.84,118930.0,130.3658,130.3658,129.9608,129.9994,118930.0
2021-04-29 14:30:00,134.84,134.95,134.8,134.84,66087.0,129.9994,130.1054,129.9608,129.9994,66087.0
2021-04-29 14:40:00,134.86,135.41,134.83,135.37,88030.0,130.0187,130.5489,129.9898,130.5104,88030.0
2021-04-29 14:50:00,135.36,135.43,135.14,135.22,46087.0,130.5007,130.5682,130.2886,130.3658,46087.0
2021-04-29 15:00:00,135.2,135.24,135.03,135.14,94607.0,130.3465,130.385,130.1826,130.2886,94607.0
2021-04-29 15:10:00,135.17,135.21,134.74,134.81,95657.0,130.3175,130.3561,129.903,129.9705,95657.0
2021-04-29 15:20:00,134.83,135.0,134.17,134.63,227141.0,129.9898,130.1537,129.3534,129.7969,227141.0
2021-04-29 15:30:00,134.63,134.9,134.57,134.66,157563.0,129.7969,130.0572,129.7391,129.8259,157563.0
2021-04-29 15:40:00,134.72,135.04,134.69,134.98,111944.0,129.8837,130.1922,129.8548,130.1344,111944.0
2021-04-29 15:50:00,134.95,135.49,134.84,135.39,421057.0,130.1054,130.6261,129.9994,130.5297,421057.0
2021-04-30 09:30:00,132.22,133.31,131.4,132.96,322694.0,127.4735,128.5243,126.6829,128.1869,322694.0
2021-04-30 09:40:00,132.96,133.16,132.45,133.1,175180.0,128.1869,128.3797,127.6952,128.3219,175180.0
2021-04-30 09:50:00,133.13,134.2,132.78,134.16,164872.0,128.3508,129.3824,128.0133,129.3438,164872.0
2021-04-30 10:00:00,134.18,134.28,133.32,134.08,125020.0,129.3631,129.4595,128.534,129.2667,125020.0
2021-04-30 10:10:00,134.06,134.29,133.64,133.64,116395.0,129.2474,129.4691,128.8425,128.8425,116395.0
2021-04-30 10:20:00,133.68,134.19,133.52,134.16,78940.0,128.881,129.3727,128.7268,129.3438,78940.0
2021-04-30 10:30:00,134.16,134.4,133.57,133.62,151419.0,129.3438,129.5752,128.775,128.8232,151419.0
2021-04-30 10:40:00,133.64,133.9,133.4,133.65,97101.0,128.8425,129.0931,128.6111,128.8521,97101.0
2021-04-30 10:50:00,133.63,133.64,133.07,133.34,137153.0,128.8328,128.8425,128.2929,128.5532,137153.0
2021-04-30 11:00:00,133.38,133.43,133.08,133.25,108671.0,128.5918,128.64,128.3026,128.4665,108671.0
2021-04-30 11:10:00,133.25,133.6,133.14,133.33,102612.0,128.4665,128.8039,128.3604,128.5436,102612.0
2021-04-30 11:20:00,133.33,133.5,133.13,133.22,76590.0,128.5436,128.7075,128.3508,128.4376,76590.0
2021-04-30 11:30:00,133.19,133.58,133.12,133.43,71123.0,128.4086,128.7846,128.3411,128.64,71123.0
2021-04-30 11:40:00,133.44,133.5,133.24,133.43,54658.0,128.6497,128.7075,128.4568,128.64,54658.0
2021-04-30 11:50:00,133.45,133.6,133.22,133.4,82468.0,128.6593,128.8039,128.4376,128.6111,82468.0
2021-04-30 12:00:00,133.4,133.74,133.34,133.68,58081.0,128.6111,128.9389,128.5532,128.881,58081.0
2021-04-30 12:10:00,133.66,133.72,133.33,133.52,52680.0,128.8618,128.9196,128.5436,128.7268,52680.0
2021-04-30 12:20:00,133.52,133.61,133.23,133.42,79787.0,128.7268,128.8136,128.4472,128.6304,79787.0
2021-04-30 12:30:00,133.43,133.55,133.15,133.31,67822.0,128.64,128.7557,128.3701,128.5243,67822.0
2021-04-30 12:40:00,133.31,133.68,133.29,133.68,60339.0,128.5243,128.881,128.505,128.881,60339.0
2021-04-30 12:50:00,133.69,133.73,133.37,133.61,52701.0,128.8907,128.9292,128.5822,128.8136,52701.0
2021-04-30 13:00:00,133.62,133.62,133.34,133.39,55802.0,128.8232,128.8232,128.5532,128.6014,55802.0
2021-04-30 13:10:00,133.42,133.45,133.17,133.19,86360.0,128.6304,128.6593,128.3893,128.4086,86360.0
2021-04-30 13:20:00,133.19,133.19,132.95,132.97,107936.0,128.4086,128.4086,128.1772,128.1965,107936.0
2021-04-30 13:30:00,132.97,133.27,132.86,133.17,78067.0,128.1965,128.4858,128.0905,128.3893,78067.0
2021-04-30 13:40:00,133.14,133.2,132.43,132.44,154554.0,128.3604,128.4183,127.6759,127.6856,154554.0
2021-04-30 13:50:00,132.4,132.5,132.02,132.14,148435.0,127.647,127.7434,127.2806,127.3963,148435.0
2021-04-30 14:00:00,132.14,132.26,131.81,132.23,102991.0,127.3963,127.512,127.0782,127.4831,102991.0
2021-04-30 14:10:00,132.21,132.34,131.94,132.19,89381.0,127.4638,127.5891,127.2035,127.4445,89381.0
2021-04-30 14:20:00,132.19,132.24,131.72,132.02,220555.0,127.4445,127.4927,126.9914,127.2806,220555.0
2021-04-30 14:30:00,132.04,132.38,131.97,132.09,86454.0,127.2999,127.6277,127.2324,127.3481,86454.0
2021-04-30 14:40:00,132.09,132.34,132.07,132.18,68696.0,127.3481,127.5891,127.3288,127.4349,68696.0
2021-04-30 14:50:00,132.14,132.22,131.99,132.02,79317.0,127.3963,127.4735,127.2517,127.2806,79317.0
2021-04-30 15:00:00,132.02,132.21,131.95,131.98,90949.0,127.2806,127.4638,127.2131,127.2421,90949.0
2021-04-30 15:10:00,131.94,132.03,131.62,131.71,94843.0,127.2035,127.2903,126.895,126.9818,94843.0
2021-04-30 15:20:00,131.7,132.21,131.67,132.19,127380.0,126.9721,127.4638,126.9432,127.4445,127380.0
2021-04-30 15:30:00,132.21,132.24,131.95,132.15,175408.0,127.4638,127.4927,127.2131,127.406,175408.0
2021-04-30 15:40:00,132.13,132.16,131.52,131.94,235924.0,127.3867,127.4156,126.7986,127.2035,235924.0
2021-04-30 15:50:00,131.92,132.8,131.66,132.72,768963.0,127.1842,128.0326,126.9336,127.9555,768963.0
2021-05-03 09:30:00,134.23,135.61,133.92,134.62,639827.0,129.4113,130.7418,129.1124,129.7873,639827.0
2021-05-03 09:40:00,134.64,135.25,133.51,133.8,313252.0,129.8066,130.3947,128.7171,128.9967,313252.0
2021-05-03 09:50:00,133.76,134.23,133.54,133.93,157579.0,128.9582,129.4113,128.7461,129.1221,157579.0
2021-05-03 10:00:00,133.93,134.22,133.52,133.73,158521.0,129.1221,129.4017,128.7268,128.9292,158521.0
2021-05-03 10:10:00,133.74,134.1,133.65,133.72,174792.0,128.9389,129.286,128.8521,128.9196,174792.0
2021-05-03 10:20:00,133.75,133.78,132.52,132.79,205686.0,128.9485,128.9774,127.7627,128.023,205686.0
2021-05-03 10:30:00,132.88,133.49,132.61,132.61,141449.0,128.1098,128.6979,127.8494,127.8494,141449.0
2021-05-03 10:40:00,132.65,133.2,132.6,132.81,96515.0,127.888,128.4183,127.8398,128.0423,96515.0
2021-05-03 10:50:00,132.79,132.91,132.33,132.66,200740.0,128.023,128.1387,127.5795,127.8977,200740.0
2021-05-03 11:00:00,132.63,132.65,132.26,132.44,144639.0,127.8687,127.888,127.512,127.6856,144639.0
2021-05-03 11:10:00,132.42,132.54,132.02,132.19,109358.0,127.6663,127.782,127.2806,127.4445,109358.0
2021-05-03 11:20:00,132.23,132.4,131.72,131.73,158740.0,127.4831,127.647,126.9914,127.001,158740.0
2021-05-03 11:30:00,131.73,132.23,131.7,132.08,121252.0,127.001,127.4831,126.9721,127.3385,121252.0
2021-05-03 11:40:00,132.09,132.24,131.91,132.09,76966.0,127.3481,127.4927,127.1746,127.3481,76966.0
2021-05-03 11:50:00,132.11,132.3,131.81,132.29,73403.0,127.3674,127.5506,127.0782,127.5409,73403.0
2021-05-03 12:00:00,132.28,132.32,132.08,132.2,71316.0,127.5313,127.5699,127.3385,127.4542,71316.0
2021-05-03 12:10:00,132.19,132.37,132.03,132.31,105884.0,127.4445,127.6181,127.2903,127.5602,105884.0
2021-05-03 12:20:00,132.29,132.46,132.1,132.42,60992.0,127.5409,127.7048,127.3578,127.6663,60992.0
2021-05-03 12:30:00,132.4,132.46,131.94,132.06,58483.0,127.647,127.7048,127.2035,127.3192,58483.0
2021-05-03 12:40:00,132.06,132.12,131.89,132.11,72640.0,127.3192,127.377,127.1553,127.3674,72640.0
2021-05-03 12:50:00,132.14,132.2,132.02,132.13,59588.0,127.3963,127.4542,127.2806,127.3867,59588.0
2021-05-03 13:00:00,132.13,132.31,132.09,132.11,75650.0,127.3867,127.5602,127.3481,127.3674,75650.0
2021-05-03 13:10:00,132.1,132.37,132.1,132.27,81829.0,127.3578,127.6181,127.3578,127.5217,81829.0
2021-05-03 13:20:00,132.28,132.41,132.15,132.23,77824.0,127.5313,127.6566,127.406,127.4831,77824.0
2021-05-03 13:30:00,132.24,132.5,132.21,132.5,138141.0,127.4927,127.7434,127.4638,127.7434,138141.0
2021-05-03 13:40:00,132.51,132.93,132.51,132.78,262590.0,127.753,128.158,127.753,128.0133,262590.0
2021-05-03 13:50:00,132.77,133.08,132.71,132.88,140127.0,128.0037,128.3026,127.9459,128.1098,140127.0
2021-05-03 14:00:00,132.91,133.13,132.83,133.07,104520.0,128.1387,128.3508,128.0616,128.2929,104520.0
2021-05-03 14:10:00,133.09,133.14,132.8,132.91,103386.0,128.3122,128.3604,128.0326,128.1387,103386.0
2021-05-03 14:20:00,132.91,133.0,132.73,132.89,52699.0,128.1387,128.2254,127.9651,128.1194,52699.0
2021-05-03 14:30:00,132.87,133.34,132.84,133.26,97413.0,128.1001,128.5532,128.0712,128.4761,97413.0
2021-05-03 14:40:00,133.28,133.62,133.24,133.52,96156.0,128.4954,128.8232,128.4568,128.7268,96156.0
2021-05-03 14:50:00,133.53,133.7,133.4,133.7,95688.0,128.7364,128.9003,128.6111,128.9003,95688.0
2021-05-03 15:00:00,133.72,133.88,133.62,133.84,109297.0,128.9196,129.0739,128.8232,129.0353,109297.0
2021-05-03 15:10:00,133.84,133.89,133.55,133.58,84446.0,129.0353,129.0835,128.7557,128.7846,84446.0
2021-05-03 15:20:00,133.58,133.61,133.14,133.22,73043.0,128.7846,128.8136,128.3604,128.4376,73043.0
2021-05-03 15:30:00,133.21,133.39,133.1,133.17,140042.0,128.4279,128.6014,128.3219,128.3893,140042.0
2021-05-03 15:40:00,133.15,133.32,133.01,133.02,150828.0,128.3701,128.534,128.2351,128.2447,150828.0
2021-05-03 15:50:00,133.04,133.1,132.52,132.85,493032.0,128.264,128.3219,127.7627,128.0808,493032.0
2021-05-04 09:30:00,130.0,130.68,128.75,129.2,543175.0,125.3331,125.9887,124.128,124.5619,543175.0
2021-05-04 09:40:00,129.21,129.34,127.46,127.63,451466.0,124.5715,124.6968,122.8843,123.0482,451466.0
2021-05-04 09:50:00,127.6,127.62,126.45,126.55,588263.0,123.0193,123.0386,121.9106,122.007,588263.0
2021-05-04 10:00:00,126.57,126.57,125.63,125.74,652296.0,122.0263,122.0263,121.12,121.2261,652296.0
2021-05-04 10:10:00,125.73,126.11,125.38,126.0,579507.0,121.2164,121.5828,120.879,121.4767,579507.0
2021-05-04 10:20:00,126.0,126.37,125.88,126.35,630976.0,121.4767,121.8335,121.361,121.8142,630976.0
2021-05-04 10:30:00,126.34,126.92,126.12,126.87,370728.0,121.8045,122.3637,121.5924,122.3155,370728.0
2021-05-04 10:40:00,126.86,126.98,126.12,126.29,226793.0,122.3059,122.4216,121.5924,121.7563,226793.0
2021-05-04 10:50:00,126.28,126.4,125.81,126.27,232464.0,121.7467,121.8624,121.2936,121.737,232464.0
2021-05-04 11:00:00,126.3,126.76,126.0,126.54,173504.0,121.766,122.2095,121.4767,121.9974,173504.0
2021-05-04 11:10:00,126.55,126.6,125.43,125.89,292808.0,122.007,122.0552,120.9272,121.3707,292808.0
2021-05-04 11:20:00,125.87,126.53,125.77,126.49,167827.0,121.3514,121.9877,121.255,121.9492,167827.0
2021-05-04 11:30:00,126.5,126.61,126.09,126.32,196048.0,121.9588,122.0648,121.5635,121.7853,196048.0
2021-05-04 11:40:00,126.31,126.48,125.6,125.7,229242.0,121.7756,121.9395,121.0911,121.1875,229242.0
2021-05-04 11:50:00,125.71,125.91,125.32,125.85,263872.0,121.1972,121.39,120.8212,121.3321,263872.0
2021-05-04 12:00:00,125.85,126.36,125.83,126.1,261364.0,121.3321,121.8238,121.3128,121.5732,261364.0
2021-05-04 12:10:00,126.11,126.4,126.08,126.26,205993.0,121.5828,121.8624,121.5539,121.7274,205993.0
2021-05-04 12:20:00,126.26,126.41,125.88,126.36,253615.0,121.7274,121.872,121.361,121.8238,253615.0
2021-05-04 12:30:00,126.37,126.61,126.32,126.53,160553.0,121.8335,122.0648,121.7853,121.9877,160553.0
2021-05-04 12:40:00,126.52,126.74,126.18,126.66,137448.0,121.9781,122.1902,121.6503,122.113,137448.0
2021-05-04 12:50:00,126.67,127.03,126.66,126.88,217278.0,122.1227,122.4698,122.113,122.3252,217278.0
2021-05-04 13:00:00,126.89,127.26,126.69,127.15,128985.0,122.3348,122.6915,122.142,122.5855,128985.0
2021-05-04 13:10:00,127.16,127.39,127.03,127.11,151443.0,122.5951,122.8168,122.4698,122.5469,151443.0
2021-05-04 13:20:00,127.1,127.59,127.1,127.38,124376.0,122.5373,123.0097,122.5373,122.8072,124376.0
2021-05-04 13:30:00,127.39,127.83,127.3,127.82,138524.0,122.8168,123.241,122.7301,123.2314,138524.0
2021-05-04 13:40:00,127.82,127.99,127.45,127.58,185628.0,123.2314,123.3953,122.8747,123.0,185628.0
2021-05-04 13:50:00,127.58,127.87,127.4,127.76,197463.0,123.0,123.2796,122.8265,123.1736,197463.0
2021-05-04 14:00:00,127.76,127.83,127.38,127.59,302894.0,123.1736,123.241,122.8072,123.0097,302894.0
2021-05-04 14:10:00,127.59,128.27,127.52,128.27,194277.0,123.0097,123.6653,122.9422,123.6653,194277.0
2021-05-04 14:20:00,128.26,128.26,127.71,127.85,166700.0,123.6556,123.6556,123.1254,123.2603,166700.0
2021-05-04 14:30:00,127.83,128.0,127.79,127.9,118178.0,123.241,123.4049,123.2025,123.3085,118178.0
2021-05-04 14:40:00,127.94,128.26,127.85,128.18,94313.0,123.3471,123.6556,123.2603,123.5785,94313.0
2021-05-04 14:50:00,128.18,128.27,127.95,127.95,112285.0,123.5785,123.6653,123.3567,123.3567,112285.0
2021-05-04 15:00:00,127.93,128.15,127.65,127.88,181821.0,123.3375,123.5496,123.0675,123.2893,181821.0
2021-05-04 15:10:00,127.86,128.01,127.7,127.96,114500.0,123.27,123.4146,123.1157,123.3664,114500.0
2021-05-04 15:20:00,127.96,128.01,127.57,127.72,160153.0,123.3664,123.4146,122.9904,123.135,160153.0
2021-05-04 15:30:00,127.7,128.25,127.57,128.08,191765.0,123.1157,123.646,122.9904,123.4821,191765.0
2021-05-04 15:40:00,128.08,128.08,127.59,127.6,241272.0,123.4821,123.4821,123.0097,123.0193,241272.0
2021-05-04 15:50:00,127.61,128.76,127.61,128.7,551466.0,123.0289,124.1377,123.0289,124.0798,551466.0
2021-05-05 09:30:00,131.64,131.91,129.93,130.09,564171.0,126.9143,127.1746,125.2657,125.4199,564171.0
2021-05-05 09:40:00,130.09,130.93,129.94,130.02,186873.0,125.4199,126.2298,125.2753,125.3524,186873.0
2021-05-05 09:50:00,130.03,130.52,129.51,129.51,150199.0,125.3621,125.8345,124.8607,124.8607,150199.0
2021-05-05 10:00:00,129.57,129.7,128.76,129.2,190448.0,124.9186,125.0439,124.1377,124.5619,190448.0
2021-05-05 10:10:00,129.13,130.04,129.01,130.0,119272.0,124.4944,125.3717,124.3787,125.3331,119272.0
2021-05-05 10:20:00,129.96,130.29,129.55,130.12,131765.0,125.2946,125.6127,124.8993,125.4488,131765.0
2021-05-05 10:30:00,130.17,130.78,129.94,130.78,129368.0,125.497,126.0851,125.2753,126.0851,129368.0
2021-05-05 10:40:00,130.8,131.25,130.67,130.8,173398.0,126.1044,126.5383,125.9791,126.1044,173398.0
2021-05-05 10:50:00,130.82,131.16,130.82,130.99,125599.0,126.1237,126.4515,126.1237,126.2876,125599.0
2021-05-05 11:00:00,131.01,131.61,130.97,131.57,104199.0,126.3069,126.8853,126.2683,126.8468,104199.0
2021-05-05 11:10:00,131.59,131.68,131.4,131.59,101632.0,126.8661,126.9528,126.6829,126.8661,101632.0
2021-05-05 11:20:00,131.61,131.94,131.25,131.49,354904.0,126.8853,127.2035,126.5383,126.7697,354904.0
2021-05-05 11:30:00,131.49,132.23,131.37,132.14,147421.0,126.7697,127.4831,126.654,127.3963,147421.0
2021-05-05 11:40:00,132.14,132.31,132.05,132.15,97973.0,127.3963,127.5602,127.3096,127.406,97973.0
2021-05-05 11:50:00,132.16,132.48,132.1,132.38,78553.0,127.4156,127.7241,127.3578,127.6277,78553.0
2021-05-05 12:00:00,132.38,132.43,132.21,132.35,65212.0,127.6277,127.6759,127.4638,127.5988,65212.0
2021-05-05 12:10:00,132.34,132.52,132.02,132.07,77215.0,127.5891,127.7627,127.2806,127.3288,77215.0
2021-05-05 12:20:00,132.08,132.22,131.84,132.07,58646.0,127.3385,127.4735,127.1071,127.3288,58646.0
2021-05-05 12:30:00,132.05,132.16,131.68,131.69,81743.0,127.3096,127.4156,126.9528,126.9625,81743.0
2021-05-05 12:40:00,131.67,132.03,131.53,131.92,120088.0,126.9432,127.2903,126.8082,127.1842,120088.0
2021-05-05 12:50:00,131.93,132.15,131.54,131.66,75970.0,127.1939,127.406,126.8179,126.9336,75970.0
2021-05-05 13:00:00,131.63,131.7,131.25,131.55,94932.0,126.9046,126.9721,126.5383,126.8275,94932.0
2021-05-05 13:10:00,131.53,131.69,131.38,131.65,63032.0,126.8082,126.9625,126.6636,126.9239,63032.0
2021-05-05 13:20:00,131.63,131.85,131.57,131.78,54170.0,126.9046,127.1167,126.8468,127.0492,54170.0
2021-05-05 13:30:00,131.8,131.96,131.63,131.82,43032.0,127.0685,127.2228,126.9046,127.0878,43032.0
2021-05-05 13:40:00,131.84,132.02,131.82,131.96,58772.0,127.1071,127.2806,127.0878,127.2228,58772.0
2021-05-05 13:50:00,131.96,132.07,131.55,131.73,48967.0,127.2228,127.3288,126.8275,127.001,48967.0
2021-05-05 14:00:00,131.73,131.75,131.19,131.22,73066.0,127.001,127.0203,126.4804,126.5093,73066.0
2021-05-05 14:10:00,131.18,131.77,131.18,131.67,52609.0,126.4708,127.0396,126.4708,126.9432,52609.0
2021-05-05 14:20:00,131.68,131.77,131.46,131.68,40284.0,126.9528,127.0396,126.7407,126.9528,40284.0
2021-05-05 14:30:00,131.65,131.76,131.49,131.75,36043.0,126.9239,127.03,126.7697,127.0203,36043.0
2021-05-05 14:40:00,131.72,131.94,131.57,131.88,35086.0,126.9914,127.2035,126.8468,127.1457,35086.0
2021-05-05 14:50:00,131.89,131.91,131.4,131.46,54505.0,127.1553,127.1746,126.6829,126.7407,54505.0
2021-05-05 15:00:00,131.39,131.42,130.67,130.72,102808.0,126.6732,126.7022,125.9791,126.0273,102808.0
2021-05-05 15:10:00,130.72,130.81,130.46,130.63,106552.0,126.0273,126.1141,125.7766,125.9405,106552.0
2021-05-05 15:20:00,130.63,130.74,130.21,130.46,144425.0,125.9405,126.0466,125.5356,125.7766,144425.0
2021-05-05 15:30:00,130.43,130.98,130.25,130.97,153684.0,125.7477,126.278,125.5742,126.2683,153684.0
2021-05-05 15:40:00,130.96,130.99,130.6,130.66,168293.0,126.2587,126.2876,125.9116,125.9695,168293.0
2021-05-05 15:50:00,130.64,130.74,130.18,130.28,424662.0,125.9502,126.0466,125.5067,125.6031,424662.0
2021-05-06 09:30:00,129.6,130.07,128.55,130.07,297020.0,124.9475,125.4006,123.9352,125.4006,297020.0
2021-05-06 09:40:00,130.02,130.09,128.79,129.17,177733.0,125.3524,125.4199,124.1666,124.5329,177733.0
2021-05-06 09:50:00,129.15,129.68,128.65,128.71,103216.0,124.5137,125.0246,124.0316,124.0895,103216.0
2021-05-06 10:00:00,128.69,128.87,128.01,128.09,142750.0,124.0702,124.2437,123.4146,123.4917,142750.0
2021-05-06 10:10:00,128.06,128.79,128.01,128.01,93145.0,123.4628,124.1666,123.4146,123.4146,93145.0
2021-05-06 10:20:00,128.01,128.52,127.76,128.22,162320.0,123.4146,123.9063,123.1736,123.617,162320.0
2021-05-06 10:30:00,128.19,129.28,128.16,129.15,121427.0,123.5881,124.639,123.5592,124.5137,121427.0
2021-05-06 10:40:00,129.22,129.69,128.95,128.95,174656.0,124.5811,125.0343,124.3208,124.3208,174656.0
2021-05-06 10:50:00,128.96,129.74,128.94,129.72,213264.0,124.3305,125.0825,124.3112,125.0632,213264.0
2021-05-06 11:00:00,129.74,129.8,128.44,128.47,185843.0,125.0825,125.1403,123.8291,123.8581,185843.0
2021-05-06 11:10:00,128.53,129.28,128.39,129.22,75452.0,123.9159,124.639,123.7809,124.5811,75452.0
2021-05-06 11:20:00,129.19,129.98,129.17,129.89,112919.0,124.5522,125.3139,124.5329,125.2271,112919.0
2021-05-06 11:30:00,129.9,130.3,129.69,130.06,226330.0,125.2367,125.6224,125.0343,125.391,226330.0
2021-05-06 11:40:00,130.1,130.41,130.1,130.38,106883.0,125.4296,125.7284,125.4296,125.6995,106883.0
2021-05-06 11:50:00,130.39,130.85,130.37,130.47,117038.0,125.7091,126.1526,125.6899,125.7863,117038.0
2021-05-06 12:00:00,130.53,130.53,130.16,130.2,99194.0,125.8441,125.8441,125.4874,125.526,99194.0
2021-05-06 12:10:00,130.2,130.72,130.15,130.63,55129.0,125.526,126.0273,125.4778,125.9405,55129.0
2021-05-06 12:20:00,130.62,131.32,130.61,131.16,73951.0,125.9309,126.6058,125.9212,126.4515,73951.0
2021-05-06 12:30:00,131.18,131.24,130.78,130.89,134768.0,126.4708,126.5286,126.0851,126.1912,134768.0
2021-05-06 12:40:00,130.89,131.07,130.35,130.47,90880.0,126.1912,126.3647,125.6706,125.7863,90880.0
2021-05-06 12:50:00,130.5,130.75,130.46,130.71,98103.0,125.8152,126.0562,125.7766,126.0177,98103.0
2021-05-06 13:00:00,130.69,130.85,130.34,130.43,59134.0,125.9984,126.1526,125.6609,125.7477,59134.0
2021-05-06 13:10:00,130.43,130.5,130.13,130.17,63462.0,125.7477,125.8152,125.4585,125.497,63462.0
2021-05-06 13:20:00,130.17,130.41,130.08,130.41,49484.0,125.497,125.7284,125.4103,125.7284,49484.0
2021-05-06 13:30:00,130.38,130.5,130.04,130.07,50540.0,125.6995,125.8152,125.3717,125.4006,50540.0
2021-05-06 13:40:00,130.05,130.05,129.5,129.66,85556.0,125.3814,125.3814,124.8511,125.0054,85556.0
2021-05-06 13:50:00,129.65,129.7,129.25,129.34,67582.0,124.9957,125.0439,124.6101,124.6968,67582.0
2021-05-06 14:00:00,129.34,129.69,129.29,129.64,75574.0,124.6968,125.0343,124.6486,124.9861,75574.0
2021-05-06 14:10:00,129.65,129.94,129.26,129.65,83474.0,124.9957,125.2753,124.6197,124.9957,83474.0
2021-05-06 14:20:00,129.64,129.79,129.02,129.08,88753.0,124.9861,125.1307,124.3883,124.4462,88753.0
2021-05-06 14:30:00,129.08,129.4,129.07,129.26,81123.0,124.4462,124.7547,124.4365,124.6197,81123.0
2021-05-06 14:40:00,129.26,129.58,129.06,129.53,82672.0,124.6197,124.9282,124.4269,124.88,82672.0
2021-05-06 14:50:00,129.53,129.89,129.41,129.6,73654.0,124.88,125.2271,124.7643,124.9475,73654.0
2021-05-06 15:00:00,129.57,129.99,129.55,129.97,98658.0,124.9186,125.3235,124.8993,125.3042,98658.0
2021-05-06 15:10:00,129.97,130.31,129.87,130.24,128045.0,125.3042,125.632,125.2078,125.5645,128045.0
2021-05-06 15:20:00,130.25,130.5,130.14,130.38,124129.0,125.5742,125.8152,125.4681,125.6995,124129.0
2021-05-06 15:30:00,130.38,130.78,130.34,130.69,127989.0,125.6995,126.0851,125.6609,125.9984,127989.0
2021-05-06 15:40:00,130.69,130.93,130.59,130.88,245070.0,125.9984,126.2298,125.902,126.1816,245070.0
2021-05-06 15:50:00,130.94,131.89,130.79,131.73,568735.0,126.2394,127.1553,126.0948,127.001,568735.0
2021-05-07 09:30:00,132.55,133.27,131.64,132.69,390670.0,127.7916,128.4858,126.9143,127.9266,390670.0
2021-05-07 09:40:00,132.78,133.09,132.16,132.7,227284.0,128.0133,128.3122,127.4156,127.9362,227284.0
2021-05-07 09:50:00,132.72,132.91,132.03,132.16,122052.0,127.9555,128.1387,127.2903,127.4156,122052.0
2021-05-07 10:00:00,132.17,132.86,131.74,132.84,135406.0,127.4252,128.0905,127.0107,128.0712,135406.0
2021-05-07 10:10:00,132.83,133.5,132.73,133.36,217704.0,128.0616,128.7075,127.9651,128.5725,217704.0
2021-05-07 10:20:00,133.36,133.47,132.94,133.15,109548.0,128.5725,128.6786,128.1676,128.3701,109548.0
2021-05-07 10:30:00,133.15,133.64,133.08,133.15,162754.0,128.3701,128.8425,128.3026,128.3701,162754.0
2021-05-07 10:40:00,133.12,133.48,132.98,133.18,136867.0,128.3411,128.6882,128.2062,128.399,136867.0
2021-05-07 10:50:00,133.15,133.3,132.83,133.07,70247.0,128.3701,128.5147,128.0616,128.2929,70247.0
2021-05-07 11:00:00,133.09,133.31,132.87,132.88,86991.0,128.3122,128.5243,128.1001,128.1098,86991.0
2021-05-07 11:10:00,132.87,133.25,132.77,133.03,73367.0,128.1001,128.4665,128.0037,128.2544,73367.0
2021-05-07 11:20:00,133.0,133.2,132.85,133.19,67215.0,128.2254,128.4183,128.0808,128.4086,67215.0
2021-05-07 11:30:00,133.19,133.4,133.01,133.19,85586.0,128.4086,128.6111,128.2351,128.4086,85586.0
2021-05-07 11:40:00,133.18,133.45,133.14,133.29,68265.0,128.399,128.6593,128.3604,128.505,68265.0
2021-05-07 11:50:00,133.32,133.99,133.3,133.83,188010.0,128.534,129.1799,128.5147,129.0257,188010.0
2021-05-07 12:00:00,133.84,134.07,133.83,133.96,206133.0,129.0353,129.257,129.0257,129.151,206133.0
2021-05-07 12:10:00,133.97,134.04,133.61,133.96,252551.0,129.1606,129.2281,128.8136,129.151,252551.0
2021-05-07 12:20:00,133.96,134.1,133.58,133.68,128267.0,129.151,129.286,128.7846,128.881,128267.0
2021-05-07 12:30:00,133.69,133.73,133.19,133.19,108250.0,128.8907,128.9292,128.4086,128.4086,108250.0
2021-05-07 12:40:00,133.21,133.41,133.15,133.38,81093.0,128.4279,128.6207,128.3701,128.5918,81093.0
2021-05-07 12:50:00,133.37,133.71,133.26,133.67,67016.0,128.5822,128.91,128.4761,128.8714,67016.0
2021-05-07 13:00:00,133.68,133.71,133.14,133.36,52567.0,128.881,128.91,128.3604,128.5725,52567.0
2021-05-07 13:10:00,133.42,133.51,133.06,133.09,50264.0,128.6304,128.7171,128.2833,128.3122,50264.0
2021-05-07 13:20:00,133.09,133.14,132.48,132.5,95224.0,128.3122,128.3604,127.7241,127.7434,95224.0
2021-05-07 13:30:00,132.5,132.93,132.5,132.81,95046.0,127.7434,128.158,127.7434,128.0423,95046.0
2021-05-07 13:40:00,132.8,132.8,132.54,132.62,62379.0,128.0326,128.0326,127.782,127.8591,62379.0
2021-05-07 13:50:00,132.67,132.67,132.35,132.35,62682.0,127.9073,127.9073,127.5988,127.5988,62682.0
2021-05-07 14:00:00,132.33,132.43,131.82,132.39,92820.0,127.5795,127.6759,127.0878,127.6373,92820.0
2021-05-07 14:10:00,132.37,132.52,132.24,132.43,62676.0,127.6181,127.7627,127.4927,127.6759,62676.0
2021-05-07 14:20:00,132.42,132.62,132.36,132.47,51224.0,127.6663,127.8591,127.6084,127.7145,51224.0
2021-05-07 14:30:00,132.49,132.65,132.19,132.41,65091.0,127.7338,127.888,127.4445,127.6566,65091.0
2021-05-07 14:40:00,132.39,132.54,132.18,132.51,71351.0,127.6373,127.782,127.4349,127.753,71351.0
2021-05-07 14:50:00,132.5,132.78,132.5,132.67,65763.0,127.7434,128.0133,127.7434,127.9073,65763.0
2021-05-07 15:00:00,132.69,133.0,132.59,132.97,106505.0,127.9266,128.2254,127.8302,128.1965,106505.0
2021-05-07 15:10:00,132.96,133.23,132.85,133.19,78965.0,128.1869,128.4472,128.0808,128.4086,78965.0
2021-05-07 15:20:00,133.18,133.42,133.05,133.21,181804.0,128.399,128.6304,128.2737,128.4279,181804.0
2021-05-07 15:30:00,133.23,133.38,132.83,132.95,207189.0,128.4472,128.5918,128.0616,128.1772,207189.0
2021-05-07 15:40:00,132.95,133.07,132.63,133.01,242582.0,128.1772,128.2929,127.8687,128.2351,242582.0
2021-05-07 15:50:00,133.01,133.09,132.69,132.84,563595.0,128.2351,128.3122,127.9266,128.0712,563595.0
2021-05-10 09:30:00,131.92,131.92,129.62,129.69,388673.0,127.1842,127.1842,124.9668,125.0343,388673.0
2021-05-10 09:40:00,129.68,129.87,129.02,129.46,156589.0,125.0246,125.2078,124.3883,124.8125,156589.0
2021-05-10 09:50:00,129.48,129.56,129.07,129.41,155167.0,124.8318,124.9089,124.4365,124.7643,155167.0
2021-05-10 10:00:00,129.47,129.5,128.73,129.29,152944.0,124.8222,124.8511,124.1087,124.6486,152944.0
2021-05-10 10:10:00,129.27,130.21,129.27,129.97,145844.0,124.6294,125.5356,124.6294,125.3042,145844.0
2021-05-10 10:20:00,130.02,130.22,129.24,129.33,117258.0,125.3524,125.5452,124.6004,124.6872,117258.0
2021-05-10 10:30:00,129.27,129.27,128.71,129.13,179078.0,124.6294,124.6294,124.0895,124.4944,179078.0
2021-05-10 10:40:00,129.14,129.14,128.06,128.08,142244.0,124.504,124.504,123.4628,123.4821,142244.0
2021-05-10 10:50:00,128.1,128.2,127.76,127.93,197399.0,123.5014,123.5978,123.1736,123.3375,197399.0
2021-05-10 11:00:00,127.93,128.01,127.47,127.57,213082.0,123.3375,123.4146,122.894,122.9904,213082.0
2021-05-10 11:10:00,127.56,127.6,127.11,127.54,137425.0,122.9807,123.0193,122.5469,122.9615,137425.0
2021-05-10 11:20:00,127.57,127.92,127.56,127.62,166002.0,122.9904,123.3278,122.9807,123.0386,166002.0
2021-05-10 11:30:00,127.63,127.67,127.07,127.07,155727.0,123.0482,123.0868,122.5083,122.5083,155727.0
2021-05-10 11:40:00,127.07,127.68,126.92,127.29,197781.0,122.5083,123.0964,122.3637,122.7204,197781.0
2021-05-10 11:50:00,127.31,127.32,126.94,127.03,161648.0,122.7397,122.7494,122.383,122.4698,161648.0
2021-05-10 12:00:00,127.03,127.38,127.0,127.19,134131.0,122.4698,122.8072,122.4408,122.624,134131.0
2021-05-10 12:10:00,127.2,127.81,127.18,127.73,120272.0,122.6337,123.2218,122.6144,123.1446,120272.0
2021-05-10 12:20:00,127.72,127.85,127.41,127.46,138691.0,123.135,123.2603,122.8361,122.8843,138691.0
2021-05-10 12:30:00,127.44,127.62,127.3,127.62,79760.0,122.865,123.0386,122.7301,123.0386,79760.0
2021-05-10 12:40:00,127.62,128.08,127.55,127.92,122837.0,123.0386,123.4821,122.9711,123.3278,122837.0
2021-05-10 12:50:00,127.91,127.95,127.72,127.8,55137.0,123.3182,123.3567,123.135,123.2121,55137.0
2021-05-10 13:00:00,127.79,127.98,127.42,127.52,67604.0,123.2025,123.3857,122.8458,122.9422,67604.0
2021-05-10 13:10:00,127.53,127.58,127.35,127.45,53306.0,122.9518,123.0,122.7783,122.8747,53306.0
2021-05-10 13:20:00,127.46,127.68,127.35,127.37,55677.0,122.8843,123.0964,122.7783,122.7976,55677.0
2021-05-10 13:30:00,127.35,127.46,127.14,127.28,66197.0,122.7783,122.8843,122.5758,122.7108,66197.0
2021-05-10 13:40:00,127.27,127.28,127.05,127.09,76684.0,122.7011,122.7108,122.489,122.5276,76684.0
2021-05-10 13:50:00,127.09,127.5,126.77,127.25,143942.0,122.5276,122.9229,122.2191,122.6819,143942.0
2021-05-10 14:00:00,127.26,127.28,126.79,126.8,101004.0,122.6915,122.7108,122.2384,122.248,101004.0
2021-05-10 14:10:00,126.78,126.87,126.18,126.39,186193.0,122.2287,122.3155,121.6503,121.8527,186193.0
2021-05-10 14:20:00,126.4,126.44,125.66,125.91,190029.0,121.8624,121.9009,121.1489,121.39,190029.0
2021-05-10 14:30:00,125.91,126.0,125.53,125.73,206583.0,121.39,121.4767,121.0236,121.2164,206583.0
2021-05-10 14:40:00,125.73,125.83,125.41,125.41,127466.0,121.2164,121.3128,120.9079,120.9079,127466.0
2021-05-10 14:50:00,125.4,125.52,125.2,125.48,137514.0,120.8983,121.014,120.7055,120.9754,137514.0
2021-05-10 15:00:00,125.47,125.67,125.38,125.61,155550.0,120.9658,121.1586,120.879,121.1007,155550.0
2021-05-10 15:10:00,125.61,125.97,125.52,125.59,181185.0,121.1007,121.4478,121.014,121.0815,181185.0
2021-05-10 15:20:00,125.58,125.75,125.3,125.65,228037.0,121.0718,121.2357,120.8019,121.1393,228037.0
2021-05-10 15:30:00,125.64,125.64,125.29,125.42,271069.0,121.1297,121.1297,120.7922,120.9176,271069.0
2021-05-10 15:40:00,125.42,125.46,124.87,125.0,528710.0,120.9176,120.9561,120.3873,120.5126,528710.0
2021-05-10 15:50:00,125.02,125.14,124.51,124.71,1065946.0,120.5319,120.6476,120.0402,120.2331,1065946.0
2021-05-11 09:30:00,119.99,121.09,117.62,121.04,1210145.0,115.6825,116.743,113.3976,116.6948,1210145.0
2021-05-11 09:40:00,121.05,121.68,120.9,121.1,327789.0,116.7044,117.3118,116.5598,116.7526,327789.0
2021-05-11 09:50:00,121.09,122.79,121.07,122.71,301571.0,116.743,118.382,116.7237,118.3048,301571.0
2021-05-11 10:00:00,122.72,122.76,121.19,121.21,244087.0,118.3145,118.3531,116.8394,116.8587,244087.0
2021-05-11 10:10:00,121.22,121.5,120.33,120.62,292921.0,116.8683,117.1383,116.0103,116.2899,292921.0
2021-05-11 10:20:00,120.62,120.97,119.64,119.64,458063.0,116.2899,116.6273,115.3451,115.3451,458063.0
2021-05-11 10:30:00,119.65,119.74,118.53,118.81,698959.0,115.3547,115.4415,114.2749,114.5449,698959.0
2021-05-11 10:40:00,118.79,119.68,118.64,119.59,384929.0,114.5256,115.3836,114.381,115.2969,384929.0
2021-05-11 10:50:00,119.59,120.1,119.38,119.78,540175.0,115.2969,115.7885,115.0944,115.48,540175.0
2021-05-11 11:00:00,119.76,120.41,119.34,120.05,287742.0,115.4608,116.0874,115.0558,115.7403,287742.0
2021-05-11 11:10:00,120.07,121.86,120.02,121.81,282962.0,115.7596,117.4854,115.7114,117.4372,282962.0
2021-05-11 11:20:00,121.8,122.36,121.73,122.32,160850.0,117.4275,117.9674,117.36,117.9288,160850.0
2021-05-11 11:30:00,122.31,122.5,121.86,122.3,208202.0,117.9192,118.1024,117.4854,117.9096,208202.0
2021-05-11 11:40:00,122.27,122.53,121.83,122.49,213277.0,117.8806,118.1313,117.4564,118.0927,213277.0
2021-05-11 11:50:00,122.49,122.79,122.3,122.45,565531.0,118.0927,118.382,117.9096,118.0542,565531.0
2021-05-11 12:00:00,122.43,123.08,122.3,123.05,183764.0,118.0349,118.6616,117.9096,118.6326,183764.0
2021-05-11 12:10:00,123.05,123.35,122.93,123.16,155059.0,118.6326,118.9219,118.517,118.7387,155059.0
2021-05-11 12:20:00,123.13,123.26,122.42,122.44,219737.0,118.7098,118.8351,118.0253,118.0445,219737.0
2021-05-11 12:30:00,122.45,123.16,122.21,123.05,360206.0,118.0542,118.7387,117.8228,118.6326,360206.0
2021-05-11 12:40:00,123.01,123.08,122.43,122.46,137517.0,118.5941,118.6616,118.0349,118.0638,137517.0
2021-05-11 12:50:00,122.48,122.52,122.05,122.48,124875.0,118.0831,118.1217,117.6685,118.0831,124875.0
2021-05-11 13:00:00,122.5,122.97,122.42,122.85,139352.0,118.1024,118.5555,118.0253,118.4398,139352.0
2021-05-11 13:10:00,122.84,123.02,122.56,122.9,93564.0,118.4302,118.6037,118.1602,118.488,93564.0
2021-05-11 13:20:00,122.88,123.68,122.85,123.58,140529.0,118.4687,119.24,118.4398,119.1436,140529.0
2021-05-11 13:30:00,123.58,123.8,123.37,123.74,148985.0,119.1436,119.3557,118.9412,119.2979,148985.0
2021-05-11 13:40:00,123.73,123.89,123.53,123.75,95963.0,119.2882,119.4425,119.0954,119.3075,95963.0
2021-05-11 13:50:00,123.78,123.88,123.23,123.84,118005.0,119.3364,119.4328,118.8062,119.3943,118005.0
2021-05-11 14:00:00,123.83,124.14,123.57,123.6,121534.0,119.3846,119.6835,119.134,119.1629,121534.0
2021-05-11 14:10:00,123.6,123.69,123.18,123.55,129778.0,119.1629,119.2497,118.758,119.1147,129778.0
2021-05-11 14:20:00,123.57,124.34,123.57,124.2,136614.0,119.134,119.8763,119.134,119.7414,136614.0
2021-05-11 14:30:00,124.17,124.21,123.3,123.44,159644.0,119.7124,119.751,118.8737,119.0086,159644.0
2021-05-11 14:40:00,123.4,123.86,123.3,123.83,124332.0,118.9701,119.4136,118.8737,119.3846,124332.0
2021-05-11 14:50:00,123.86,124.0,123.59,123.68,92744.0,119.4136,119.5485,119.1533,119.24,92744.0
2021-05-11 15:00:00,123.67,123.87,123.39,123.41,98633.0,119.2304,119.4232,118.9604,118.9797,98633.0
2021-05-11 15:10:00,123.42,123.73,123.17,123.67,189111.0,118.9894,119.2882,118.7483,119.2304,189111.0
2021-05-11 15:20:00,123.68,124.13,123.4,123.89,132283.0,119.24,119.6739,118.9701,119.4425,132283.0
2021-05-11 15:30:00,123.89,123.98,123.22,123.45,170479.0,119.4425,119.5293,118.7965,119.0183,170479.0
2021-05-11 15:40:00,123.42,123.76,123.38,123.53,217895.0,118.9894,119.3172,118.9508,119.0954,217895.0
2021-05-11 15:50:00,123.57,123.81,123.35,123.55,736013.0,119.134,119.3654,118.9219,119.1147,736013.0
2021-05-12 09:30:00,119.56,121.01,119.29,120.18,545109.0,115.2679,116.6659,115.0076,115.8657,545109.0
2021-05-12 09:40:00,120.19,120.92,119.78,120.79,340964.0,115.8753,116.5791,115.48,116.4538,340964.0
2021-05-12 09:50:00,120.8,120.92,119.41,119.49,297347.0,116.4634,116.5791,115.1233,115.2004,297347.0
2021-05-12 10:00:00,119.49,119.49,118.65,118.94,571758.0,115.2004,115.2004,114.3906,114.6702,571758.0
2021-05-12 10:10:00,118.92,118.92,117.56,117.63,588701.0,114.6509,114.6509,113.3397,113.4072,588701.0
2021-05-12 10:20:00,117.63,118.0,117.19,117.31,763517.0,113.4072,113.7639,112.983,113.0987,763517.0
2021-05-12 10:30:00,117.3,118.33,117.26,118.17,411094.0,113.0891,114.0821,113.0505,113.9278,411094.0
2021-05-12 10:40:00,118.14,118.3,117.69,117.75,283664.0,113.8989,114.0532,113.4651,113.5229,283664.0
2021-05-12 10:50:00,117.72,117.94,117.04,117.31,513371.0,113.494,113.7061,112.8384,113.0987,513371.0
2021-05-12 11:00:00,117.3,117.56,117.08,117.17,500833.0,113.0891,113.3397,112.877,112.9637,500833.0
2021-05-12 11:10:00,117.16,118.4,116.98,118.09,871158.0,112.9541,114.1496,112.7805,113.8507,871158.0
2021-05-12 11:20:00,118.06,118.2,117.58,117.6,228938.0,113.8218,113.9568,113.359,113.3783,228938.0
2021-05-12 11:30:00,117.58,117.61,117.13,117.41,217333.0,113.359,113.3879,112.9252,113.1951,217333.0
2021-05-12 11:40:00,117.41,117.77,117.28,117.42,178822.0,113.1951,113.5422,113.0698,113.2048,178822.0
2021-05-12 11:50:00,117.39,117.39,116.59,116.67,380079.0,113.1758,113.1758,112.4045,112.4817,380079.0
2021-05-12 12:00:00,116.67,116.84,116.54,116.55,275138.0,112.4817,112.6456,112.3563,112.366,275138.0
2021-05-12 12:10:00,116.55,116.59,116.07,116.33,389062.0,112.366,112.4045,111.9032,112.1539,389062.0
2021-05-12 12:20:00,116.31,116.95,116.27,116.66,304137.0,112.1346,112.7516,112.096,112.472,304137.0
2021-05-12 12:30:00,116.65,117.0,116.49,116.57,283859.0,112.4624,112.7998,112.3081,112.3853,283859.0
2021-05-12 12:40:00,116.57,116.68,116.19,116.4,216664.0,112.3853,112.4913,112.0189,112.2214,216664.0
2021-05-12 12:50:00,116.44,116.54,116.27,116.5,246061.0,112.2599,112.3563,112.096,112.3178,246061.0
2021-05-12 13:00:00,116.49,117.2,116.44,116.84,301715.0,112.3081,112.9927,112.2599,112.6456,301715.0
2021-05-12 13:10:00,116.85,117.13,116.62,116.63,211346.0,112.6552,112.9252,112.4335,112.4431,211346.0
2021-05-12 13:20:00,116.62,116.7,115.92,116.1,415899.0,112.4335,112.5106,111.7586,111.9321,415899.0
2021-05-12 13:30:00,116.07,116.64,115.85,116.43,239993.0,111.9032,112.4528,111.6911,112.2503,239993.0
2021-05-12 13:40:00,116.45,116.45,115.97,116.06,188221.0,112.2696,112.2696,111.8068,111.8936,188221.0
2021-05-12 13:50:00,116.08,116.53,116.04,116.21,171725.0,111.9129,112.3467,111.8743,112.0382,171725.0
2021-05-12 14:00:00,116.18,116.18,115.69,115.73,218489.0,112.0093,112.0093,111.5369,111.5754,218489.0
2021-05-12 14:10:00,115.74,115.79,115.3,115.7,203162.0,111.5851,111.6333,111.1609,111.5465,203162.0
2021-05-12 14:20:00,115.71,115.91,115.49,115.7,154736.0,111.5561,111.749,111.344,111.5465,154736.0
2021-05-12 14:30:00,115.67,115.89,115.44,115.69,239485.0,111.5176,111.7297,111.2958,111.5369,239485.0
2021-05-12 14:40:00,115.67,115.79,115.55,115.71,230095.0,111.5176,111.6333,111.4019,111.5561,230095.0
2021-05-12 14:50:00,115.7,116.04,115.48,115.54,257281.0,111.5465,111.8743,111.3344,111.3922,257281.0
2021-05-12 15:00:00,115.52,115.58,115.19,115.45,227184.0,111.373,111.4308,111.0548,111.3055,227184.0
2021-05-12 15:10:00,115.42,115.42,114.81,114.85,438641.0,111.2766,111.2766,110.6884,110.727,438641.0
2021-05-12 15:20:00,114.86,114.98,114.59,114.84,329754.0,110.7367,110.8523,110.4763,110.7174,329754.0
2021-05-12 15:30:00,114.85,115.21,114.78,114.89,326362.0,110.727,111.0741,110.6595,110.7656,326362.0
2021-05-12 15:40:00,114.9,115.39,114.87,114.95,425996.0,110.7752,111.2476,110.7463,110.8234,425996.0
2021-05-12 15:50:00,114.94,115.04,114.39,114.88,1171709.0,110.8138,110.9102,110.2835,110.7559,1171709.0
2021-05-13 09:30:00,118.42,119.84,117.89,118.8,857844.0,114.1689,115.5379,113.6579,114.5352,857844.0
2021-05-13 09:40:00,118.85,120.2,118.78,119.51,662271.0,114.5834,115.885,114.5159,115.2197,662271.0
2021-05-13 09:50:00,119.51,121.21,119.49,121.07,481482.0,115.2197,116.8587,115.2004,116.7237,481482.0
2021-05-13 10:00:00,121.06,121.47,120.71,120.71,551085.0,116.7141,117.1094,116.3766,116.3766,551085.0
2021-05-13 10:10:00,120.71,120.76,120.0,120.0,286022.0,116.3766,116.4249,115.6921,115.6921,286022.0
2021-05-13 10:20:00,120.03,120.59,119.72,120.01,231141.0,115.7211,116.261,115.4222,115.7018,231141.0
2021-05-13 10:30:00,120.01,120.48,119.92,120.27,178994.0,115.7018,116.1549,115.615,115.9524,178994.0
2021-05-13 10:40:00,120.25,120.33,119.8,120.18,163493.0,115.9332,116.0103,115.4993,115.8657,163493.0
2021-05-13 10:50:00,120.14,120.87,119.99,120.31,231224.0,115.8271,116.5309,115.6825,115.991,231224.0
2021-05-13 11:00:00,120.31,120.46,119.92,120.35,412804.0,115.991,116.1356,115.615,116.0296,412804.0
2021-05-13 11:10:00,120.34,120.47,119.97,120.47,177560.0,116.0199,116.1453,115.6632,116.1453,177560.0
2021-05-13 11:20:00,120.45,120.65,119.66,119.71,234365.0,116.126,116.3188,115.3643,115.4125,234365.0
2021-05-13 11:30:00,119.71,120.17,119.55,120.13,256629.0,115.4125,115.856,115.2583,115.8175,256629.0
2021-05-13 11:40:00,120.11,120.11,119.2,119.87,264256.0,115.7982,115.7982,114.9209,115.5668,264256.0
2021-05-13 11:50:00,119.86,120.04,119.4,119.56,251392.0,115.5572,115.7307,115.1137,115.2679,251392.0
2021-05-13 12:00:00,119.58,120.06,119.46,119.95,220634.0,115.2872,115.75,115.1715,115.6439,220634.0
2021-05-13 12:10:00,119.95,120.37,119.93,120.02,143045.0,115.6439,116.0489,115.6246,115.7114,143045.0
2021-05-13 12:20:00,120.03,120.38,119.82,120.35,151024.0,115.7211,116.0585,115.5186,116.0296,151024.0
2021-05-13 12:30:00,120.38,120.97,120.38,120.65,237814.0,116.0585,116.6273,116.0585,116.3188,237814.0
2021-05-13 12:40:00,120.68,120.71,120.32,120.66,162547.0,116.3477,116.3766,116.0006,116.3284,162547.0
2021-05-13 12:50:00,120.69,120.73,119.89,120.07,209417.0,116.3574,116.3959,115.5861,115.7596,209417.0
2021-05-13 13:00:00,120.08,120.21,119.69,120.16,146483.0,115.7693,115.8946,115.3933,115.8464,146483.0
2021-05-13 13:10:00,120.15,120.5,119.98,120.04,136826.0,115.8367,116.1742,115.6729,115.7307,136826.0
2021-05-13 13:20:00,120.01,120.11,119.4,119.67,156921.0,115.7018,115.7982,115.1137,115.374,156921.0
2021-05-13 13:30:00,119.67,119.79,119.0,119.25,159630.0,115.374,115.4897,114.728,114.9691,159630.0
2021-05-13 13:40:00,119.26,119.59,119.04,119.26,171682.0,114.9787,115.2969,114.7666,114.9787,171682.0
2021-05-13 13:50:00,119.29,120.21,119.29,119.93,196755.0,115.0076,115.8946,115.0076,115.6246,196755.0
2021-05-13 14:00:00,119.92,120.84,119.87,120.59,322353.0,115.615,116.502,115.5668,116.261,322353.0
2021-05-13 14:10:00,120.59,120.71,120.08,120.1,180418.0,116.261,116.3766,115.7693,115.7885,180418.0
2021-05-13 14:20:00,120.12,120.5,120.05,120.5,111267.0,115.8078,116.1742,115.7403,116.1742,111267.0
2021-05-13 14:30:00,120.53,120.93,120.16,120.68,135734.0,116.2031,116.5887,115.8464,116.3477,135734.0
2021-05-13 14:40:00,120.69,121.04,120.57,120.95,227354.0,116.3574,116.6948,116.2417,116.608,227354.0
2021-05-13 14:50:00,120.93,120.94,120.16,120.21,211593.0,116.5887,116.5984,115.8464,115.8946,211593.0
2021-05-13 15:00:00,120.23,120.81,120.22,120.81,134205.0,115.9139,116.4731,115.9042,116.4731,134205.0
2021-05-13 15:10:00,120.84,120.84,120.16,120.39,168141.0,116.502,116.502,115.8464,116.0681,168141.0
2021-05-13 15:20:00,120.39,120.61,120.1,120.43,216620.0,116.0681,116.2802,115.7885,116.1067,216620.0
2021-05-13 15:30:00,120.44,120.93,120.44,120.79,203924.0,116.1163,116.5887,116.1163,116.4538,203924.0
2021-05-13 15:40:00,120.79,120.87,120.58,120.63,182291.0,116.4538,116.5309,116.2513,116.2995,182291.0
2021-05-13 15:50:00,120.64,120.65,119.68,119.92,724457.0,116.3092,116.3188,115.3836,115.615,724457.0
2021-05-14 09:30:00,121.78,122.54,120.26,120.48,828583.0,117.4082,118.141,115.9428,116.1549,828583.0
2021-05-14 09:40:00,120.54,121.29,120.5,121.19,485645.0,116.2127,116.9358,116.1742,116.8394,485645.0
2021-05-14 09:50:00,121.22,122.3,120.98,122.27,506369.0,116.8683,117.9096,116.637,117.8806,506369.0
2021-05-14 10:00:00,122.26,122.57,122.06,122.41,282462.0,117.871,118.1699,117.6782,118.0156,282462.0
2021-05-14 10:10:00,122.4,122.97,122.28,122.63,303322.0,118.006,118.5555,117.8903,118.2277,303322.0
2021-05-14 10:20:00,122.68,122.91,122.34,122.73,347566.0,118.2759,118.4977,117.9481,118.3241,347566.0
2021-05-14 10:30:00,122.74,123.23,122.66,122.81,198087.0,118.3338,118.8062,118.2566,118.4013,198087.0
2021-05-14 10:40:00,122.84,123.61,122.76,123.59,221710.0,118.4302,119.1725,118.3531,119.1533,221710.0
2021-05-14 10:50:00,123.6,123.63,123.23,123.43,141638.0,119.1629,119.1918,118.8062,118.999,141638.0
2021-05-14 11:00:00,123.46,123.52,122.71,122.8,169570.0,119.0279,119.0858,118.3048,118.3916,169570.0
2021-05-14 11:10:00,122.8,123.48,122.8,123.39,205995.0,118.3916,119.0472,118.3916,118.9604,205995.0
2021-05-14 11:20:00,123.38,123.54,123.06,123.42,157343.0,118.9508,119.1051,118.6423,118.9894,157343.0
2021-05-14 11:30:00,123.39,123.6,123.29,123.51,130970.0,118.9604,119.1629,118.864,119.0761,130970.0
2021-05-14 11:40:00,123.49,123.76,123.37,123.5,180738.0,119.0568,119.3172,118.9412,119.0665,180738.0
2021-05-14 11:50:00,123.54,123.61,123.35,123.45,112956.0,119.1051,119.1725,118.9219,119.0183,112956.0
2021-05-14 12:00:00,123.44,124.15,123.42,124.12,216800.0,119.0086,119.6932,118.9894,119.6642,216800.0
2021-05-14 12:10:00,124.13,124.35,124.04,124.34,210893.0,119.6739,119.886,119.5871,119.8763,210893.0
2021-05-14 12:20:00,124.34,124.54,124.2,124.25,252133.0,119.8763,120.0692,119.7414,119.7896,252133.0
2021-05-14 12:30:00,124.26,124.42,124.07,124.18,163256.0,119.7992,119.9535,119.616,119.7221,163256.0
2021-05-14 12:40:00,124.19,124.54,124.19,124.54,162787.0,119.7317,120.0692,119.7317,120.0692,162787.0
2021-05-14 12:50:00,124.51,124.55,124.27,124.42,136566.0,120.0402,120.0788,119.8088,119.9535,136566.0
2021-05-14 13:00:00,124.44,124.57,124.29,124.5,148893.0,119.9727,120.0981,119.8281,120.0306,148893.0
2021-05-14 13:10:00,124.49,124.74,124.41,124.68,180810.0,120.0209,120.262,119.9438,120.2041,180810.0
2021-05-14 13:20:00,124.67,125.11,124.63,125.07,166973.0,120.1945,120.6187,120.1559,120.5801,166973.0
2021-05-14 13:30:00,125.06,125.18,124.75,124.83,244239.0,120.5705,120.6862,120.2716,120.3487,244239.0
2021-05-14 13:40:00,124.8,125.07,124.62,124.98,160394.0,120.3198,120.5801,120.1463,120.4934,160394.0
2021-05-14 13:50:00,124.98,125.23,124.96,125.16,114698.0,120.4934,120.7344,120.4741,120.6669,114698.0
2021-05-14 14:00:00,125.18,125.32,125.02,125.19,137252.0,120.6862,120.8212,120.5319,120.6958,137252.0
2021-05-14 14:10:00,125.18,125.51,125.16,125.45,114536.0,120.6862,121.0043,120.6669,120.9465,114536.0
2021-05-14 14:20:00,125.44,125.44,125.22,125.33,114644.0,120.9368,120.9368,120.7247,120.8308,114644.0
2021-05-14 14:30:00,125.33,125.44,125.21,125.23,157734.0,120.8308,120.9368,120.7151,120.7344,157734.0
2021-05-14 14:40:00,125.24,125.56,125.23,125.52,161315.0,120.744,121.0525,120.7344,121.014,161315.0
2021-05-14 14:50:00,125.53,125.8,125.49,125.65,170071.0,121.0236,121.2839,120.985,121.1393,170071.0
2021-05-14 15:00:00,125.65,125.66,125.2,125.35,209483.0,121.1393,121.1489,120.7055,120.8501,209483.0
2021-05-14 15:10:00,125.35,125.61,125.32,125.39,178340.0,120.8501,121.1007,120.8212,120.8886,178340.0
2021-05-14 15:20:00,125.38,125.59,125.22,125.36,161787.0,120.879,121.0815,120.7247,120.8597,161787.0
2021-05-14 15:30:00,125.36,125.43,124.92,125.09,171458.0,120.8597,120.9272,120.4355,120.5994,171458.0
2021-05-14 15:40:00,125.07,125.1,124.74,125.02,233802.0,120.5801,120.6091,120.262,120.5319,233802.0
2021-05-14 15:50:00,124.99,125.16,124.63,124.84,719635.0,120.503,120.6669,120.1559,120.3584,719635.0
2021-05-17 09:30:00,122.01,123.18,121.19,123.05,519548.0,117.63,118.758,116.8394,118.6326,519548.0
2021-05-17 09:40:00,123.1,123.27,122.23,122.61,365708.0,118.6808,118.8447,117.8421,118.2084,365708.0
2021-05-17 09:50:00,122.54,122.77,120.92,120.99,289350.0,118.141,118.3627,116.5791,116.6466,289350.0
2021-05-17 10:00:00,120.95,121.05,120.37,120.9,244060.0,116.608,116.7044,116.0489,116.5598,244060.0
2021-05-17 10:10:00,120.98,122.04,120.81,121.97,175950.0,116.637,117.6589,116.4731,117.5914,175950.0
2021-05-17 10:20:00,121.9,122.49,121.85,121.85,181637.0,117.5239,118.0927,117.4757,117.4757,181637.0
2021-05-17 10:30:00,121.83,123.2,121.47,123.13,164217.0,117.4564,118.7773,117.1094,118.7098,164217.0
2021-05-17 10:40:00,123.14,123.42,122.77,123.14,165286.0,118.7194,118.9894,118.3627,118.7194,165286.0
2021-05-17 10:50:00,123.2,123.28,122.57,122.81,121199.0,118.7773,118.8544,118.1699,118.4013,121199.0
2021-05-17 11:00:00,122.81,122.83,122.19,122.36,130001.0,118.4013,118.4205,117.8035,117.9674,130001.0
2021-05-17 11:10:00,122.35,123.15,122.0,122.92,115295.0,117.9578,118.7291,117.6203,118.5073,115295.0
2021-05-17 11:20:00,122.92,123.17,122.83,122.93,92529.0,118.5073,118.7483,118.4205,118.517,92529.0
2021-05-17 11:30:00,122.94,123.02,122.54,122.63,74613.0,118.5266,118.6037,118.141,118.2277,74613.0
2021-05-17 11:40:00,122.64,122.84,122.36,122.36,74381.0,118.2374,118.4302,117.9674,117.9674,74381.0
2021-05-17 11:50:00,122.36,122.36,121.9,122.05,141522.0,117.9674,117.9674,117.5239,117.6685,141522.0
2021-05-17 12:00:00,122.04,122.31,121.79,122.15,80595.0,117.6589,117.9192,117.4179,117.765,80595.0
2021-05-17 12:10:00,122.12,122.34,121.87,122.24,78099.0,117.736,117.9481,117.495,117.8517,78099.0
2021-05-17 12:20:00,122.23,122.36,122.15,122.23,52498.0,117.8421,117.9674,117.765,117.8421,52498.0
2021-05-17 12:30:00,122.19,122.4,122.1,122.4,68195.0,117.8035,118.006,117.7167,118.006,68195.0
2021-05-17 12:40:00,122.41,122.5,122.29,122.3,60362.0,118.0156,118.1024,117.8999,117.9096,60362.0
2021-05-17 12:50:00,122.31,122.35,121.86,121.9,68275.0,117.9192,117.9578,117.4854,117.5239,68275.0
2021-05-17 13:00:00,121.89,122.38,121.86,122.11,170122.0,117.5143,117.9867,117.4854,117.7264,170122.0
2021-05-17 13:10:00,122.1,122.17,121.77,121.89,71623.0,117.7167,117.7842,117.3986,117.5143,71623.0
2021-05-17 13:20:00,121.85,121.92,121.57,121.77,84673.0,117.4757,117.5432,117.2058,117.3986,84673.0
2021-05-17 13:30:00,121.75,122.06,121.47,121.81,146497.0,117.3793,117.6782,117.1094,117.4372,146497.0
2021-05-17 13:40:00,121.81,122.1,121.4,122.02,88907.0,117.4372,117.7167,117.0419,117.6396,88907.0
2021-05-17 13:50:00,122.01,122.22,121.88,122.19,66072.0,117.63,117.8324,117.5046,117.8035,66072.0
2021-05-17 14:00:00,122.17,122.49,122.11,122.44,82179.0,117.7842,118.0927,117.7264,118.0445,82179.0
2021-05-17 14:10:00,122.45,122.5,122.23,122.4,65181.0,118.0542,118.1024,117.8421,118.006,65181.0
2021-05-17 14:20:00,122.39,122.62,122.3,122.49,72501.0,117.9963,118.2181,117.9096,118.0927,72501.0
2021-05-17 14:30:00,122.5,122.85,122.47,122.75,131392.0,118.1024,118.4398,118.0735,118.3434,131392.0
2021-05-17 14:40:00,122.74,122.97,122.46,122.63,279507.0,118.3338,118.5555,118.0638,118.2277,279507.0
2021-05-17 14:50:00,122.62,123.01,122.59,122.95,66039.0,118.2181,118.5941,118.1892,118.5362,66039.0
2021-05-17 15:00:00,122.97,123.48,122.85,123.42,120443.0,118.5555,119.0472,118.4398,118.9894,120443.0
2021-05-17 15:10:00,123.45,123.48,123.2,123.22,122640.0,119.0183,119.0472,118.7773,118.7965,122640.0
2021-05-17 15:20:00,123.22,123.24,122.8,122.95,135177.0,118.7965,118.8158,118.3916,118.5362,135177.0
2021-05-17 15:30:00,122.97,123.16,122.84,123.01,122151.0,118.5555,118.7387,118.4302,118.5941,122151.0
2021-05-17 15:40:00,123.0,123.3,122.91,122.95,132701.0,118.5844,118.8737,118.4977,118.5362,132701.0
2021-05-17 15:50:00,122.96,123.62,122.94,123.57,387972.0,118.5459,119.1822,118.5266,119.134,387972.0
2021-05-18 09:30:00,125.23,125.39,123.56,123.67,429492.0,120.7344,120.8886,119.1243,119.2304,429492.0
2021-05-18 09:40:00,123.69,123.9,122.94,123.27,256537.0,119.2497,119.4521,118.5266,118.8447,256537.0
2021-05-18 09:50:00,123.31,123.89,122.94,123.59,158290.0,118.8833,119.4425,118.5266,119.1533,158290.0
2021-05-18 10:00:00,123.59,124.05,123.14,124.0,149036.0,119.1533,119.5967,118.7194,119.5485,149036.0
2021-05-18 10:10:00,124.02,124.2,123.74,123.79,136732.0,119.5678,119.7414,119.2979,119.3461,136732.0
2021-05-18 10:20:00,123.81,124.62,123.81,124.5,124809.0,119.3654,120.1463,119.3654,120.0306,124809.0
2021-05-18 10:30:00,124.5,124.95,124.46,124.87,131358.0,120.0306,120.4644,119.992,120.3873,131358.0
2021-05-18 10:40:00,124.9,125.15,124.5,125.12,128349.0,120.4162,120.6573,120.0306,120.6283,128349.0
2021-05-18 10:50:00,125.18,125.2,124.29,124.51,125146.0,120.6862,120.7055,119.8281,120.0402,125146.0
2021-05-18 11:00:00,124.55,124.59,124.11,124.2,98609.0,120.0788,120.1174,119.6546,119.7414,98609.0
2021-05-18 11:10:00,124.18,124.33,124.04,124.04,75477.0,119.7221,119.8667,119.5871,119.5871,75477.0
2021-05-18 11:20:00,124.04,124.19,123.8,123.86,120942.0,119.5871,119.7317,119.3557,119.4136,120942.0
2021-05-18 11:30:00,123.89,123.89,123.1,123.49,116872.0,119.4425,119.4425,118.6808,119.0568,116872.0
2021-05-18 11:40:00,123.49,123.71,123.28,123.7,77761.0,119.0568,119.2689,118.8544,119.2593,77761.0
2021-05-18 11:50:00,123.68,123.71,123.33,123.36,69971.0,119.24,119.2689,118.9026,118.9315,69971.0
2021-05-18 12:00:00,123.37,123.51,123.26,123.45,46849.0,118.9412,119.0761,118.8351,119.0183,46849.0
2021-05-18 12:10:00,123.45,123.58,123.25,123.31,54543.0,119.0183,119.1436,118.8255,118.8833,54543.0
2021-05-18 12:20:00,123.35,123.74,123.28,123.71,70783.0,118.9219,119.2979,118.8544,119.2689,70783.0
2021-05-18 12:30:00,123.71,123.88,123.67,123.77,57445.0,119.2689,119.4328,119.2304,119.3268,57445.0
2021-05-18 12:40:00,123.78,123.85,123.71,123.76,46444.0,119.3364,119.4039,119.2689,119.3172,46444.0
2021-05-18 12:50:00,123.75,123.88,123.67,123.77,80267.0,119.3075,119.4328,119.2304,119.3268,80267.0
2021-05-18 13:00:00,123.79,123.84,123.39,123.52,81904.0,119.3461,119.3943,118.9604,119.0858,81904.0
2021-05-18 13:10:00,123.52,123.76,123.5,123.62,50749.0,119.0858,119.3172,119.0665,119.1822,50749.0
2021-05-18 13:20:00,123.63,123.8,123.55,123.78,53015.0,119.1918,119.3557,119.1147,119.3364,53015.0
2021-05-18 13:30:00,123.79,123.88,123.57,123.72,74061.0,119.3461,119.4328,119.134,119.2786,74061.0
2021-05-18 13:40:00,123.73,123.82,123.43,123.56,102856.0,119.2882,119.375,118.999,119.1243,102856.0
2021-05-18 13:50:00,123.55,123.7,123.51,123.53,61756.0,119.1147,119.2593,119.0761,119.0954,61756.0
2021-05-18 14:00:00,123.54,123.76,123.39,123.52,92406.0,119.1051,119.3172,118.9604,119.0858,92406.0
2021-05-18 14:10:00,123.48,123.67,123.44,123.48,101664.0,119.0472,119.2304,119.0086,119.0472,101664.0
2021-05-18 14:20:00,123.5,123.56,123.11,123.14,100760.0,119.0665,119.1243,118.6905,118.7194,100760.0
2021-05-18 14:30:00,123.15,123.27,122.59,122.8,140677.0,118.7291,118.8447,118.1892,118.3916,140677.0
2021-05-18 14:40:00,122.8,122.81,122.11,122.22,242981.0,118.3916,118.4013,117.7264,117.8324,242981.0
2021-05-18 14:50:00,122.23,122.71,122.17,122.63,136273.0,117.8421,118.3048,117.7842,118.2277,136273.0
2021-05-18 15:00:00,122.61,122.98,122.57,122.98,81450.0,118.2084,118.5652,118.1699,118.5652,81450.0
2021-05-18 15:10:00,122.98,123.05,122.61,122.8,105709.0,118.5652,118.6326,118.2084,118.3916,105709.0
2021-05-18 15:20:00,122.82,123.06,122.72,123.01,76349.0,118.4109,118.6423,118.3145,118.5941,76349.0
2021-05-18 15:30:00,123.03,123.28,122.97,123.15,104045.0,118.6134,118.8544,118.5555,118.7291,104045.0
2021-05-18 15:40:00,123.18,123.31,122.53,122.63,145176.0,118.758,118.8833,118.1313,118.2277,145176.0
2021-05-18 15:50:00,122.58,122.73,121.69,121.86,432442.0,118.1795,118.3241,117.3215,117.4854,432442.0
2021-05-19 09:30:00,118.42,120.59,117.79,119.74,629226.0,114.1689,116.261,113.5615,115.4415,629226.0
2021-05-19 09:40:00,119.8,120.76,119.2,120.32,276011.0,115.4993,116.4249,114.9209,116.0006,276011.0
2021-05-19 09:50:00,120.27,121.15,120.23,120.37,223773.0,115.9524,116.8009,115.9139,116.0489,223773.0
2021-05-19 10:00:00,120.33,121.16,120.07,121.05,203164.0,116.0103,116.8105,115.7596,116.7044,203164.0
2021-05-19 10:10:00,120.98,121.55,120.37,121.45,152618.0,116.637,117.1865,116.0489,117.0901,152618.0
2021-05-19 10:20:00,121.44,121.74,121.02,121.65,176647.0,117.0804,117.3697,116.6755,117.2829,176647.0
2021-05-19 10:30:00,121.61,121.76,120.8,120.95,185777.0,117.2443,117.389,116.4634,116.608,185777.0
2021-05-19 10:40:00,120.9,121.89,120.81,121.76,158884.0,116.5598,117.5143,116.4731,117.389,158884.0
2021-05-19 10:50:00,121.76,122.3,121.74,122.16,129983.0,117.389,117.9096,117.3697,117.7746,129983.0
2021-05-19 11:00:00,122.15,122.24,121.49,122.13,142720.0,117.765,117.8517,117.1286,117.7457,142720.0
2021-05-19 11:10:00,122.11,122.98,122.05,122.57,328470.0,117.7264,118.5652,117.6685,118.1699,328470.0
2021-05-19 11:20:00,122.54,123.34,122.54,123.28,197205.0,118.141,118.9122,118.141,118.8544,197205.0
2021-05-19 11:30:00,123.3,123.31,122.68,123.01,116425.0,118.8737,118.8833,118.2759,118.5941,116425.0
2021-05-19 11:40:00,122.98,123.15,122.79,122.97,116792.0,118.5652,118.7291,118.382,118.5555,116792.0
2021-05-19 11:50:00,122.99,123.5,122.79,123.48,118578.0,118.5748,119.0665,118.382,119.0472,118578.0
2021-05-19 12:00:00,123.48,123.66,123.19,123.62,99107.0,119.0472,119.2207,118.7676,119.1822,99107.0
2021-05-19 12:10:00,123.64,124.05,123.63,123.96,144137.0,119.2015,119.5967,119.1918,119.51,144137.0
2021-05-19 12:20:00,123.95,124.49,123.68,124.04,203977.0,119.5003,120.0209,119.24,119.5871,203977.0
2021-05-19 12:30:00,124.1,124.37,123.98,124.06,95189.0,119.6449,119.9053,119.5293,119.6064,95189.0
2021-05-19 12:40:00,124.07,124.18,123.71,123.85,136962.0,119.616,119.7221,119.2689,119.4039,136962.0
2021-05-19 12:50:00,123.82,123.92,123.52,123.58,119309.0,119.375,119.4714,119.0858,119.1436,119309.0
2021-05-19 13:00:00,123.62,124.56,123.6,124.29,249342.0,119.1822,120.0884,119.1629,119.8281,249342.0
2021-05-19 13:10:00,124.3,124.88,124.24,124.63,286455.0,119.8378,120.3969,119.7799,120.1559,286455.0
2021-05-19 13:20:00,124.63,124.7,124.27,124.46,201418.0,120.1559,120.2234,119.8088,119.992,201418.0
2021-05-19 13:30:00,124.45,124.53,123.62,123.83,155170.0,119.9824,120.0595,119.1822,119.3846,155170.0
2021-05-19 13:40:00,123.83,124.34,123.68,124.22,150413.0,119.3846,119.8763,119.24,119.7606,150413.0
2021-05-19 13:50:00,124.2,124.37,123.93,124.03,122984.0,119.7414,119.9053,119.4811,119.5775,122984.0
2021-05-19 14:00:00,124.0,124.53,123.3,123.89,225881.0,119.5485,120.0595,118.8737,119.4425,225881.0
2021-05-19 14:10:00,123.89,124.06,123.5,123.95,154082.0,119.4425,119.6064,119.0665,119.5003,154082.0
2021-05-19 14:20:00,123.96,125.08,123.95,124.76,200578.0,119.51,120.5898,119.5003,120.2813,200578.0
2021-05-19 14:30:00,124.81,125.07,124.34,124.45,296621.0,120.3295,120.5801,119.8763,119.9824,296621.0
2021-05-19 14:40:00,124.43,124.6,124.01,124.09,224348.0,119.9631,120.127,119.5582,119.6353,224348.0
2021-05-19 14:50:00,124.1,124.48,123.93,123.98,104299.0,119.6449,120.0113,119.4811,119.5293,104299.0
2021-05-19 15:00:00,123.96,124.26,123.68,124.12,102426.0,119.51,119.7992,119.24,119.6642,102426.0
2021-05-19 15:10:00,124.12,124.45,124.09,124.23,93332.0,119.6642,119.9824,119.6353,119.7703,93332.0
2021-05-19 15:20:00,124.21,124.77,123.97,124.64,141882.0,119.751,120.2909,119.5196,120.1656,141882.0
2021-05-19 15:30:00,124.64,124.64,124.07,124.35,140980.0,120.1656,120.1656,119.616,119.886,140980.0
2021-05-19 15:40:00,124.33,124.34,123.53,123.57,178045.0,119.8667,119.8763,119.0954,119.134,178045.0
2021-05-19 15:50:00,123.51,124.96,123.4,124.82,450990.0,119.0761,120.4741,118.9701,120.3391,450990.0
2021-05-20 09:30:00,126.81,126.85,125.24,125.69,665424.0,122.2577,122.2962,120.744,121.1779,665424.0
2021-05-20 09:40:00,125.7,126.46,125.67,126.1,335736.0,121.1875,121.9202,121.1586,121.5732,335736.0
2021-05-20 09:50:00,126.13,126.31,125.37,125.82,213939.0,121.6021,121.7756,120.8694,121.3032,213939.0
2021-05-20 10:00:00,125.85,126.84,125.81,126.57,356024.0,121.3321,122.2866,121.2936,122.0263,356024.0
2021-05-20 10:10:00,126.56,126.78,126.24,126.53,314048.0,122.0166,122.2287,121.7081,121.9877,314048.0
2021-05-20 10:20:00,126.58,126.89,126.23,126.63,260416.0,122.0359,122.3348,121.6985,122.0841,260416.0
2021-05-20 10:30:00,126.64,126.71,126.16,126.33,199119.0,122.0938,122.1613,121.631,121.7949,199119.0
2021-05-20 10:40:00,126.32,127.12,126.2,126.98,214860.0,121.7853,122.5565,121.6696,122.4216,214860.0
2021-05-20 10:50:00,126.96,127.43,126.89,127.23,229953.0,122.4023,122.8554,122.3348,122.6626,229953.0
2021-05-20 11:00:00,127.23,127.79,127.22,127.66,297049.0,122.6626,123.2025,122.6529,123.0771,297049.0
2021-05-20 11:10:00,127.67,128.18,127.54,128.15,197017.0,123.0868,123.5785,122.9615,123.5496,197017.0
2021-05-20 11:20:00,128.15,128.2,127.78,127.97,231686.0,123.5496,123.5978,123.1928,123.376,231686.0
2021-05-20 11:30:00,127.99,128.53,127.82,128.49,269219.0,123.3953,123.9159,123.2314,123.8774,269219.0
2021-05-20 11:40:00,128.47,128.63,128.23,128.39,172322.0,123.8581,124.0123,123.6267,123.7809,172322.0
2021-05-20 11:50:00,128.39,128.53,128.31,128.49,150627.0,123.7809,123.9159,123.7038,123.8774,150627.0
2021-05-20 12:00:00,128.48,128.54,128.17,128.25,307319.0,123.8677,123.9256,123.5688,123.646,307319.0
2021-05-20 12:10:00,128.26,128.48,128.13,128.28,159613.0,123.6556,123.8677,123.5303,123.6749,159613.0
2021-05-20 12:20:00,128.32,128.41,128.0,128.14,363799.0,123.7135,123.8002,123.4049,123.5399,363799.0
2021-05-20 12:30:00,128.15,128.21,127.83,128.0,186935.0,123.5496,123.6074,123.241,123.4049,186935.0
2021-05-20 12:40:00,128.0,128.32,128.0,128.14,130961.0,123.4049,123.7135,123.4049,123.5399,130961.0
2021-05-20 12:50:00,128.12,128.53,128.03,128.46,156142.0,123.5206,123.9159,123.4339,123.8484,156142.0
2021-05-20 13:00:00,128.45,128.74,128.29,128.63,245362.0,123.8388,124.1184,123.6845,124.0123,245362.0
2021-05-20 13:10:00,128.61,128.84,128.45,128.59,205708.0,123.993,124.2148,123.8388,123.9738,205708.0
2021-05-20 13:20:00,128.58,128.93,128.58,128.85,286408.0,123.9641,124.3016,123.9641,124.2244,286408.0
2021-05-20 13:30:00,128.86,128.98,128.77,128.95,217060.0,124.2341,124.3498,124.1473,124.3208,217060.0
2021-05-20 13:40:00,128.96,129.19,128.88,129.05,173969.0,124.3305,124.5522,124.2534,124.4172,173969.0
2021-05-20 13:50:00,129.06,129.17,128.48,128.86,332901.0,124.4269,124.5329,123.8677,124.2341,332901.0
2021-05-20 14:00:00,128.86,128.91,128.68,128.85,130173.0,124.2341,124.2823,124.0605,124.2244,130173.0
2021-05-20 14:10:00,128.86,129.24,128.74,129.12,242242.0,124.2341,124.6004,124.1184,124.4847,242242.0
2021-05-20 14:20:00,129.11,129.44,129.1,129.37,157305.0,124.4751,124.7932,124.4655,124.7258,157305.0
2021-05-20 14:30:00,129.39,129.64,129.36,129.54,213777.0,124.745,124.9861,124.7161,124.8897,213777.0
2021-05-20 14:40:00,129.53,129.87,129.5,129.84,350992.0,124.88,125.2078,124.8511,125.1789,350992.0
2021-05-20 14:50:00,129.83,130.48,129.8,130.38,570145.0,125.1692,125.7959,125.1403,125.6995,570145.0
2021-05-20 15:00:00,130.38,130.56,130.06,130.46,579647.0,125.6995,125.873,125.391,125.7766,579647.0
2021-05-20 15:10:00,130.47,130.67,130.35,130.49,637738.0,125.7863,125.9791,125.6706,125.8056,637738.0
2021-05-20 15:20:00,130.48,130.64,130.28,130.49,541485.0,125.7959,125.9502,125.6031,125.8056,541485.0
2021-05-20 15:30:00,130.48,130.58,130.32,130.35,574504.0,125.7959,125.8923,125.6417,125.6706,574504.0
2021-05-20 15:40:00,130.35,130.67,130.31,130.43,763669.0,125.6706,125.9791,125.632,125.7477,763669.0
2021-05-20 15:50:00,130.4,130.46,130.01,130.27,1259275.0,125.7188,125.7766,125.3428,125.5935,1259275.0
2021-05-21 09:30:00,129.83,129.96,127.02,127.95,1960674.0,125.1692,125.2946,122.4601,123.3567,1960674.0
2021-05-21 09:40:00,127.98,129.36,127.77,128.54,1110164.0,123.3857,124.7161,123.1832,123.9256,1110164.0
2021-05-21 09:50:00,128.53,129.88,128.16,129.59,595412.0,123.9159,125.2175,123.5592,124.9379,595412.0
2021-05-21 10:00:00,129.64,130.69,129.51,129.94,578983.0,124.9861,125.9984,124.8607,125.2753,578983.0
2021-05-21 10:10:00,129.91,130.18,128.96,129.06,417924.0,125.2464,125.5067,124.3305,124.4269,417924.0
2021-05-21 10:20:00,129.06,129.54,128.54,129.29,345971.0,124.4269,124.8897,123.9256,124.6486,345971.0
2021-05-21 10:30:00,129.29,129.97,128.92,129.27,223629.0,124.6486,125.3042,124.2919,124.6294,223629.0
2021-05-21 10:40:00,129.24,129.5,128.84,129.1,225747.0,124.6004,124.8511,124.2148,124.4655,225747.0
2021-05-21 10:50:00,129.14,129.61,129.11,129.55,227206.0,124.504,124.9571,124.4751,124.8993,227206.0
2021-05-21 11:00:00,129.59,129.8,129.37,129.5,320590.0,124.9379,125.1403,124.7258,124.8511,320590.0
2021-05-21 11:10:00,129.49,129.53,129.01,129.18,216401.0,124.8415,124.88,124.3787,124.5426,216401.0
2021-05-21 11:20:00,129.17,129.5,128.83,128.85,162844.0,124.5329,124.8511,124.2051,124.2244,162844.0
2021-05-21 11:30:00,128.86,128.9,128.62,128.79,168677.0,124.2341,124.2726,124.0027,124.1666,168677.0
2021-05-21 11:40:00,128.77,129.01,128.55,128.58,114096.0,124.1473,124.3787,123.9352,123.9641,114096.0
2021-05-21 11:50:00,128.59,128.73,128.28,128.49,186829.0,123.9738,124.1087,123.6749,123.8774,186829.0
2021-05-21 12:00:00,128.49,128.93,128.33,128.45,165613.0,123.8774,124.3016,123.7231,123.8388,165613.0
2021-05-21 12:10:00,128.44,128.74,128.44,128.61,94201.0,123.8291,124.1184,123.8291,123.993,94201.0
2021-05-21 12:20:00,128.65,128.8,128.54,128.76,115909.0,124.0316,124.1762,123.9256,124.1377,115909.0
2021-05-21 12:30:00,128.76,128.88,128.65,128.76,147321.0,124.1377,124.2534,124.0316,124.1377,147321.0
2021-05-21 12:40:00,128.79,128.81,128.41,128.64,102496.0,124.1666,124.1859,123.8002,124.022,102496.0
2021-05-21 12:50:00,128.64,128.65,128.09,128.37,132908.0,124.022,124.0316,123.4917,123.7617,132908.0
2021-05-21 13:00:00,128.38,128.76,128.31,128.62,109956.0,123.7713,124.1377,123.7038,124.0027,109956.0
2021-05-21 13:10:00,128.66,128.93,128.64,128.84,114387.0,124.0413,124.3016,124.022,124.2148,114387.0
2021-05-21 13:20:00,128.8,129.2,128.8,129.13,126824.0,124.1762,124.5619,124.1762,124.4944,126824.0
2021-05-21 13:30:00,129.13,129.51,129.06,129.26,184117.0,124.4944,124.8607,124.4269,124.6197,184117.0
2021-05-21 13:40:00,129.26,129.41,129.13,129.21,79357.0,124.6197,124.7643,124.4944,124.5715,79357.0
2021-05-21 13:50:00,129.19,129.27,129.09,129.18,53076.0,124.5522,124.6294,124.4558,124.5426,53076.0
2021-05-21 14:00:00,129.19,129.37,128.92,129.34,109944.0,124.5522,124.7258,124.2919,124.6968,109944.0
2021-05-21 14:10:00,129.37,129.45,129.23,129.3,79847.0,124.7258,124.8029,124.5908,124.6583,79847.0
2021-05-21 14:20:00,129.29,129.48,128.98,129.02,133157.0,124.6486,124.8318,124.3498,124.3883,133157.0
2021-05-21 14:30:00,129.03,129.42,128.68,128.85,189268.0,124.398,124.774,124.0605,124.2244,189268.0
2021-05-21 14:40:00,128.87,129.13,128.74,129.08,125568.0,124.2437,124.4944,124.1184,124.4462,125568.0
2021-05-21 14:50:00,129.09,129.17,128.96,129.16,119017.0,124.4558,124.5329,124.3305,124.5233,119017.0
2021-05-21 15:00:00,129.16,129.25,128.87,129.19,133774.0,124.5233,124.6101,124.2437,124.5522,133774.0
2021-05-21 15:10:00,129.18,129.46,129.16,129.43,149931.0,124.5426,124.8125,124.5233,124.7836,149931.0
2021-05-21 15:20:00,129.44,129.52,129.28,129.45,203412.0,124.7932,124.8704,124.639,124.8029,203412.0
2021-05-21 15:30:00,129.44,129.44,128.91,128.92,224131.0,124.7932,124.7932,124.2823,124.2919,224131.0
2021-05-21 15:40:00,128.91,128.98,128.37,128.58,325058.0,124.2823,124.3498,123.7617,123.9641,325058.0
2021-05-21 15:50:00,128.6,128.86,128.41,128.65,745775.0,123.9834,124.2341,123.8002,124.0316,745775.0
2021-05-24 09:30:00,130.13,133.41,129.59,133.08,716518.0,125.4585,128.6207,124.9379,128.3026,716518.0
2021-05-24 09:40:00,133.13,133.53,132.5,133.16,803397.0,128.3508,128.7364,127.7434,128.3797,803397.0
2021-05-24 09:50:00,133.17,133.89,133.11,133.55,374322.0,128.3893,129.0835,128.3315,128.7557,374322.0
2021-05-24 10:00:00,133.55,134.02,133.3,133.98,347624.0,128.7557,129.2088,128.5147,129.1703,347624.0
2021-05-24 10:10:00,133.99,134.0,133.51,133.72,172498.0,129.1799,129.1896,128.7171,128.9196,172498.0
2021-05-24 10:20:00,133.74,134.44,133.73,134.14,227187.0,128.9389,129.6138,128.9292,129.3245,227187.0
2021-05-24 10:30:00,134.11,135.07,134.09,135.05,296936.0,129.2956,130.2211,129.2763,130.2019,296936.0
2021-05-24 10:40:00,135.05,135.12,134.29,134.34,208006.0,130.2019,130.2693,129.4691,129.5173,208006.0
2021-05-24 10:50:00,134.36,134.64,134.0,134.06,307876.0,129.5366,129.8066,129.1896,129.2474,307876.0
2021-05-24 11:00:00,134.07,134.5,134.05,134.25,257172.0,129.257,129.6716,129.2378,129.4306,257172.0
2021-05-24 11:10:00,134.26,134.7,134.14,134.24,175485.0,129.4402,129.8644,129.3245,129.4209,175485.0
2021-05-24 11:20:00,134.24,134.29,133.92,134.13,194604.0,129.4209,129.4691,129.1124,129.3149,194604.0
2021-05-24 11:30:00,134.16,134.33,133.72,133.82,225939.0,129.3438,129.5077,128.9196,129.016,225939.0
2021-05-24 11:40:00,133.81,134.28,133.67,134.25,212564.0,129.0064,129.4595,128.8714,129.4306,212564.0
2021-05-24 11:50:00,134.25,134.57,133.94,134.25,300501.0,129.4306,129.7391,129.1317,129.4306,300501.0
2021-05-24 12:00:00,134.27,134.54,134.22,134.31,94069.0,129.4499,129.7102,129.4017,129.4884,94069.0
2021-05-24 12:10:00,134.31,134.56,134.23,134.49,97486.0,129.4884,129.7294,129.4113,129.662,97486.0
2021-05-24 12:20:00,134.48,134.59,134.28,134.56,142444.0,129.6523,129.7584,129.4595,129.7294,142444.0
2021-05-24 12:30:00,134.56,134.58,134.41,134.54,120565.0,129.7294,129.7487,129.5848,129.7102,120565.0
2021-05-24 12:40:00,134.56,134.59,134.44,134.55,91391.0,129.7294,129.7584,129.6138,129.7198,91391.0
2021-05-24 12:50:00,134.55,134.65,134.24,134.63,118796.0,129.7198,129.8162,129.4209,129.7969,118796.0
2021-05-24 13:00:00,134.65,134.72,134.09,134.15,127279.0,129.8162,129.8837,129.2763,129.3342,127279.0
2021-05-24 13:10:00,134.15,134.48,134.15,134.44,78839.0,129.3342,129.6523,129.3342,129.6138,78839.0
2021-05-24 13:20:00,134.43,134.5,134.3,134.42,71266.0,129.6041,129.6716,129.4788,129.5945,71266.0
2021-05-24 13:30:00,134.42,134.79,134.39,134.78,99053.0,129.5945,129.9512,129.5655,129.9415,99053.0
2021-05-24 13:40:00,134.8,135.25,134.8,135.14,181600.0,129.9608,130.3947,129.9608,130.2886,181600.0
2021-05-24 13:50:00,135.14,135.22,134.96,135.02,116342.0,130.2886,130.3658,130.1151,130.1729,116342.0
2021-05-24 14:00:00,135.01,135.26,135.0,135.18,114903.0,130.1633,130.4043,130.1537,130.3272,114903.0
2021-05-24 14:10:00,135.19,135.25,134.85,135.22,150899.0,130.3368,130.3947,130.009,130.3658,150899.0
2021-05-24 14:20:00,135.25,135.38,135.09,135.3,108174.0,130.3947,130.52,130.2404,130.4429,108174.0
2021-05-24 14:30:00,135.28,135.47,135.19,135.31,152014.0,130.4236,130.6068,130.3368,130.4525,152014.0
2021-05-24 14:40:00,135.32,135.63,135.29,135.56,158060.0,130.4622,130.761,130.4332,130.6935,158060.0
2021-05-24 14:50:00,135.57,135.61,135.36,135.38,122362.0,130.7032,130.7418,130.5007,130.52,122362.0
2021-05-24 15:00:00,135.39,135.57,135.28,135.39,122699.0,130.5297,130.7032,130.4236,130.5297,122699.0
2021-05-24 15:10:00,135.39,135.44,135.08,135.14,146806.0,130.5297,130.5779,130.2308,130.2886,146806.0
2021-05-24 15:20:00,135.13,135.22,135.04,135.12,132277.0,130.279,130.3658,130.1922,130.2693,132277.0
2021-05-24 15:30:00,135.14,135.18,134.73,134.8,219090.0,130.2886,130.3272,129.8933,129.9608,219090.0
2021-05-24 15:40:00,134.79,135.06,134.74,134.9,249989.0,129.9512,130.2115,129.903,130.0572,249989.0
2021-05-24 15:50:00,134.86,134.88,134.51,134.58,527086.0,130.0187,130.038,129.6812,129.7487,527086.0
2021-05-25 09:30:00,136.48,138.0,135.94,137.93,720943.0,131.5805,133.046,131.0599,132.9785,720943.0
2021-05-25 09:40:00,137.97,139.15,137.77,138.68,658033.0,133.017,134.1547,132.8242,133.7015,658033.0
2021-05-25 09:50:00,138.63,138.69,136.4,136.55,516559.0,133.6533,133.7112,131.5034,131.648,516559.0
2021-05-25 10:00:00,136.55,137.0,136.09,136.69,273364.0,131.648,132.0819,131.2045,131.783,273364.0
2021-05-25 10:10:00,136.7,137.66,136.46,137.64,258824.0,131.7926,132.7182,131.5612,132.6989,258824.0
2021-05-25 10:20:00,137.64,138.6,137.64,138.53,409803.0,132.6989,133.6244,132.6989,133.5569,409803.0
2021-05-25 10:30:00,138.55,138.78,137.83,138.76,466509.0,133.5762,133.798,132.8821,133.7787,466509.0
2021-05-25 10:40:00,138.74,138.78,138.4,138.67,229318.0,133.7594,133.798,133.4316,133.6919,229318.0
2021-05-25 10:50:00,138.67,139.09,138.51,138.92,319043.0,133.6919,134.0968,133.5376,133.9329,319043.0
2021-05-25 11:00:00,138.93,138.97,137.46,137.53,293996.0,133.9426,133.9811,132.5253,132.5928,293996.0
2021-05-25 11:10:00,137.55,137.59,136.75,136.92,204574.0,132.6121,132.6507,131.8408,132.0047,204574.0
2021-05-25 11:20:00,136.87,137.44,136.66,137.05,158963.0,131.9565,132.5061,131.7541,132.1301,158963.0
2021-05-25 11:30:00,137.08,137.49,136.84,137.48,186905.0,132.159,132.5543,131.9276,132.5446,186905.0
2021-05-25 11:40:00,137.45,137.72,137.11,137.57,175818.0,132.5157,132.776,132.1879,132.6314,175818.0
2021-05-25 11:50:00,137.59,138.09,137.2,138.05,169728.0,132.6507,133.1327,132.2747,133.0942,169728.0
2021-05-25 12:00:00,138.07,138.09,137.67,137.94,170241.0,133.1134,133.1327,132.7278,132.9881,170241.0
2021-05-25 12:10:00,137.94,138.06,137.64,137.85,126317.0,132.9881,133.1038,132.6989,132.9013,126317.0
2021-05-25 12:20:00,137.84,137.88,137.48,137.8,263520.0,132.8917,132.9303,132.5446,132.8531,263520.0
2021-05-25 12:30:00,137.8,138.43,137.77,137.96,166881.0,132.8531,133.4605,132.8242,133.0074,166881.0
2021-05-25 12:40:00,137.98,138.03,137.67,137.71,90132.0,133.0267,133.0749,132.7278,132.7664,90132.0
2021-05-25 12:50:00,137.69,137.98,137.49,137.55,103034.0,132.7471,133.0267,132.5543,132.6121,103034.0
2021-05-25 13:00:00,137.54,137.92,137.38,137.9,112514.0,132.6025,132.9688,132.4482,132.9495,112514.0
2021-05-25 13:10:00,137.91,138.28,137.84,138.2,136441.0,132.9592,133.3159,132.8917,133.2388,136441.0
2021-05-25 13:20:00,138.21,138.47,138.16,138.29,139437.0,133.2484,133.4991,133.2002,133.3255,139437.0
2021-05-25 13:30:00,138.28,138.34,138.01,138.22,94893.0,133.3159,133.3737,133.0556,133.2581,94893.0
2021-05-25 13:40:00,138.22,138.4,137.98,138.17,71168.0,133.2581,133.4316,133.0267,133.2099,71168.0
2021-05-25 13:50:00,138.16,138.4,138.08,138.32,75216.0,133.2002,133.4316,133.1231,133.3545,75216.0
2021-05-25 14:00:00,138.33,138.35,137.98,138.3,124563.0,133.3641,133.3834,133.0267,133.3352,124563.0
2021-05-25 14:10:00,138.29,138.61,138.17,138.38,118607.0,133.3255,133.6341,133.2099,133.4123,118607.0
2021-05-25 14:20:00,138.38,138.6,138.16,138.22,97817.0,133.4123,133.6244,133.2002,133.2581,97817.0
2021-05-25 14:30:00,138.26,138.4,138.03,138.17,111160.0,133.2966,133.4316,133.0749,133.2099,111160.0
2021-05-25 14:40:00,138.18,138.25,137.81,137.88,142258.0,133.2195,133.287,132.8628,132.9303,142258.0
2021-05-25 14:50:00,137.88,137.98,137.6,137.78,130534.0,132.9303,133.0267,132.6603,132.8339,130534.0
2021-05-25 15:00:00,137.78,137.81,137.41,137.48,148097.0,132.8339,132.8628,132.4771,132.5446,148097.0
2021-05-25 15:10:00,137.5,137.74,137.43,137.74,117574.0,132.5639,132.7953,132.4964,132.7953,117574.0
2021-05-25 15:20:00,137.73,138.04,137.63,137.72,165828.0,132.7856,133.0845,132.6892,132.776,165828.0
2021-05-25 15:30:00,137.73,137.88,137.46,137.83,196356.0,132.7856,132.9303,132.5253,132.8821,196356.0
2021-05-25 15:40:00,137.83,137.92,137.5,137.53,212761.0,132.8821,132.9688,132.5639,132.5928,212761.0
2021-05-25 15:50:00,137.53,137.54,137.05,137.5,686380.0,132.5928,132.6025,132.1301,132.5639,686380.0
2021-05-26 09:30:00,137.91,138.97,137.23,138.57,507784.0,133.1923,134.216,132.5355,133.8297,507784.0
2021-05-26 09:40:00,138.63,138.69,137.57,137.66,209554.0,133.8876,133.9456,132.8639,132.9508,209554.0
2021-05-26 09:50:00,137.66,137.83,137.05,137.13,220671.0,132.9508,133.115,132.3617,132.439,220671.0
2021-05-26 10:00:00,137.14,137.73,136.7,137.71,248148.0,132.4486,133.0184,132.0237,132.9991,248148.0
2021-05-26 10:10:00,137.74,138.14,137.52,138.04,247379.0,133.0281,133.4144,132.8156,133.3178,247379.0
2021-05-26 10:20:00,137.99,138.34,137.92,138.25,186768.0,133.2695,133.6076,133.2019,133.5206,186768.0
2021-05-26 10:30:00,138.26,138.39,138.18,138.28,151316.0,133.5303,133.6559,133.453,133.5496,151316.0
2021-05-26 10:40:00,138.28,138.5,138.04,138.09,155819.0,133.5496,133.7621,133.3178,133.3661,155819.0
2021-05-26 10:50:00,138.09,138.44,138.04,138.1,143745.0,133.3661,133.7041,133.3178,133.3758,143745.0
2021-05-26 11:00:00,138.11,138.15,137.76,137.95,141847.0,133.3854,133.4241,133.0474,133.2309,141847.0
2021-05-26 11:10:00,137.92,138.01,137.55,137.56,117799.0,133.2019,133.2889,132.8446,132.8543,117799.0
2021-05-26 11:20:00,137.58,137.68,137.22,137.31,122321.0,132.8736,132.9701,132.5259,132.6128,122321.0
2021-05-26 11:30:00,137.31,137.37,136.91,137.26,133889.0,132.6128,132.6707,132.2265,132.5645,133889.0
2021-05-26 11:40:00,137.25,137.42,137.19,137.36,125871.0,132.5549,132.719,132.4969,132.6611,125871.0
2021-05-26 11:50:00,137.36,137.66,137.36,137.66,117542.0,132.6611,132.9508,132.6611,132.9508,117542.0
2021-05-26 12:00:00,137.66,137.69,137.4,137.43,88350.0,132.9508,132.9798,132.6997,132.7287,88350.0
2021-05-26 12:10:00,137.42,137.63,137.36,137.36,125904.0,132.719,132.9219,132.6611,132.6611,125904.0
2021-05-26 12:20:00,137.36,137.51,137.34,137.44,178789.0,132.6611,132.806,132.6418,132.7384,178789.0
2021-05-26 12:30:00,137.42,137.45,137.28,137.39,71661.0,132.719,132.748,132.5838,132.6901,71661.0
2021-05-26 12:40:00,137.39,137.41,136.97,136.99,107184.0,132.6901,132.7094,132.2844,132.3037,107184.0
2021-05-26 12:50:00,137.0,137.05,136.86,136.9,80195.0,132.3134,132.3617,132.1782,132.2168,80195.0
2021-05-26 13:00:00,136.87,136.93,136.48,136.56,153729.0,132.1879,132.2458,131.8112,131.8885,153729.0
2021-05-26 13:10:00,136.58,136.92,136.56,136.87,144304.0,131.9078,132.2361,131.8885,132.1879,144304.0
2021-05-26 13:20:00,136.8,137.03,136.79,136.83,69080.0,132.1202,132.3424,132.1106,132.1492,69080.0
2021-05-26 13:30:00,136.8,136.88,136.61,136.65,95114.0,132.1202,132.1975,131.9367,131.9754,95114.0
2021-05-26 13:40:00,136.61,136.67,136.33,136.65,179326.0,131.9367,131.9947,131.6663,131.9754,179326.0
2021-05-26 13:50:00,136.68,136.68,136.21,136.5,134835.0,132.0044,132.0044,131.5504,131.8305,134835.0
2021-05-26 14:00:00,136.53,136.57,136.3,136.37,113540.0,131.8595,131.8981,131.6374,131.705,113540.0
2021-05-26 14:10:00,136.38,136.54,136.36,136.44,173203.0,131.7146,131.8691,131.6953,131.7726,173203.0
2021-05-26 14:20:00,136.46,136.85,136.44,136.65,127490.0,131.7919,132.1685,131.7726,131.9754,127490.0
2021-05-26 14:30:00,136.63,136.64,136.43,136.44,82008.0,131.9561,131.9657,131.7629,131.7726,82008.0
2021-05-26 14:40:00,136.45,136.79,136.37,136.4,158115.0,131.7822,132.1106,131.705,131.7339,158115.0
2021-05-26 14:50:00,136.4,136.77,136.35,136.75,259457.0,131.7339,132.0913,131.6856,132.072,259457.0
2021-05-26 15:00:00,136.73,136.8,136.45,136.59,263865.0,132.0526,132.1202,131.7822,131.9174,263865.0
2021-05-26 15:10:00,136.57,136.9,136.51,136.8,168543.0,131.8981,132.2168,131.8402,132.1202,168543.0
2021-05-26 15:20:00,136.82,137.26,136.8,137.23,293217.0,132.1396,132.5645,132.1202,132.5355,293217.0
2021-05-26 15:30:00,137.25,137.35,136.91,136.94,321967.0,132.5549,132.6514,132.2265,132.2555,321967.0
2021-05-26 15:40:00,136.94,136.96,136.62,136.83,240244.0,132.2555,132.2748,131.9464,132.1492,240244.0
2021-05-26 15:50:00,136.81,136.95,136.62,136.93,731834.0,132.1299,132.2651,131.9464,132.2458,731834.0
2021-05-27 09:30:00,135.94,137.49,135.84,137.4,380830.0,131.2897,132.7866,131.1931,132.6997,380830.0
2021-05-27 09:40:00,137.44,137.62,136.33,136.41,190221.0,132.7384,132.9122,131.6663,131.7436,190221.0
2021-05-27 09:50:00,136.47,137.34,136.46,136.72,138945.0,131.8015,132.6418,131.7919,132.043,138945.0
2021-05-27 10:00:00,136.76,136.97,136.52,136.9,121253.0,132.0816,132.2844,131.8498,132.2168,121253.0
2021-05-27 10:10:00,136.89,137.6,136.7,137.6,123911.0,132.2072,132.8929,132.0237,132.8929,123911.0
2021-05-27 10:20:00,137.57,137.81,137.2,137.45,161694.0,132.8639,133.0957,132.5066,132.748,161694.0
2021-05-27 10:30:00,137.46,137.86,137.2,137.69,103906.0,132.7577,133.144,132.5066,132.9798,103906.0
2021-05-27 10:40:00,137.74,138.11,137.67,137.87,151373.0,133.0281,133.3854,132.9605,133.1536,151373.0
2021-05-27 10:50:00,137.88,137.9,137.43,137.71,135587.0,133.1633,133.1826,132.7287,132.9991,135587.0
2021-05-27 11:00:00,137.73,137.8,137.45,137.63,67350.0,133.0184,133.086,132.748,132.9219,67350.0
2021-05-27 11:10:00,137.6,137.7,137.48,137.56,55349.0,132.8929,132.9895,132.777,132.8543,55349.0
2021-05-27 11:20:00,137.55,137.84,137.39,137.41,105669.0,132.8446,133.1247,132.6901,132.7094,105669.0
2021-05-27 11:30:00,137.42,137.77,137.3,137.73,89738.0,132.719,133.0571,132.6031,133.0184,89738.0
2021-05-27 11:40:00,137.74,137.95,137.72,137.86,45548.0,133.0281,133.2309,133.0088,133.144,45548.0
2021-05-27 11:50:00,137.86,137.98,137.75,137.89,91108.0,133.144,133.2599,133.0378,133.173,91108.0
2021-05-27 12:00:00,137.9,137.99,137.81,137.81,81145.0,133.1826,133.2695,133.0957,133.0957,81145.0
2021-05-27 12:10:00,137.83,137.94,137.81,137.92,55246.0,133.115,133.2213,133.0957,133.2019,55246.0
2021-05-27 12:20:00,137.93,138.04,137.84,137.86,65335.0,133.2116,133.3178,133.1247,133.144,65335.0
2021-05-27 12:30:00,137.87,137.9,137.63,137.67,47261.0,133.1536,133.1826,132.9219,132.9605,47261.0
2021-05-27 12:40:00,137.71,137.73,137.58,137.65,72938.0,132.9991,133.0184,132.8736,132.9412,72938.0
2021-05-27 12:50:00,137.66,137.92,137.62,137.82,49360.0,132.9508,133.2019,132.9122,133.1054,49360.0
2021-05-27 13:00:00,137.83,137.94,137.76,137.82,53381.0,133.115,133.2213,133.0474,133.1054,53381.0
2021-05-27 13:10:00,137.85,137.97,137.73,137.94,66738.0,133.1343,133.2502,133.0184,133.2213,66738.0
2021-05-27 13:20:00,137.94,137.99,137.77,137.77,74225.0,133.2213,133.2695,133.0571,133.0571,74225.0
2021-05-27 13:30:00,137.77,137.89,137.4,137.66,96658.0,133.0571,133.173,132.6997,132.9508,96658.0
2021-05-27 13:40:00,137.67,137.72,137.38,137.46,67338.0,132.9605,133.0088,132.6804,132.7577,67338.0
2021-05-27 13:50:00,137.47,137.49,137.34,137.39,44784.0,132.7673,132.7866,132.6418,132.6901,44784.0
2021-05-27 14:00:00,137.39,137.43,137.05,137.06,116829.0,132.6901,132.7287,132.3617,132.3714,116829.0
2021-05-27 14:10:00,137.05,137.09,136.81,136.98,84654.0,132.3617,132.4003,132.1299,132.2941,84654.0
2021-05-27 14:20:00,136.94,137.23,136.79,137.22,70495.0,132.2555,132.5355,132.1106,132.5259,70495.0
2021-05-27 14:30:00,137.19,137.28,137.1,137.22,55042.0,132.4969,132.5838,132.41,132.5259,55042.0
2021-05-27 14:40:00,137.23,137.28,137.12,137.24,75304.0,132.5355,132.5838,132.4293,132.5452,75304.0
2021-05-27 14:50:00,137.25,137.56,137.2,137.37,87141.0,132.5549,132.8543,132.5066,132.6707,87141.0
2021-05-27 15:00:00,137.35,137.39,137.05,137.15,77279.0,132.6514,132.6901,132.3617,132.4583,77279.0
2021-05-27 15:10:00,137.15,137.3,137.08,137.26,86095.0,132.4583,132.6031,132.3907,132.5645,86095.0
2021-05-27 15:20:00,137.26,137.47,137.11,137.46,91352.0,132.5645,132.7673,132.4196,132.7577,91352.0
2021-05-27 15:30:00,137.48,137.59,137.27,137.55,164006.0,132.777,132.8832,132.5742,132.8446,164006.0
2021-05-27 15:40:00,137.55,137.55,137.16,137.17,183424.0,132.8446,132.8446,132.4679,132.4776,183424.0
2021-05-27 15:50:00,137.18,138.19,137.1,137.81,795209.0,132.4872,133.4627,132.41,133.0957,795209.0
2021-05-28 09:30:00,139.17,139.33,137.95,138.57,416801.0,134.4092,134.5637,133.2309,133.8297,416801.0
2021-05-28 09:40:00,138.58,138.83,137.82,137.99,190354.0,133.8394,134.0808,133.1054,133.2695,190354.0
2021-05-28 09:50:00,137.97,138.73,137.88,138.56,91538.0,133.2502,133.9842,133.1633,133.82,91538.0
2021-05-28 10:00:00,138.56,138.64,137.91,137.95,112905.0,133.82,133.8973,133.1923,133.2309,112905.0
2021-05-28 10:10:00,137.98,138.32,137.97,138.16,65499.0,133.2599,133.5883,133.2502,133.4337,65499.0
2021-05-28 10:20:00,138.16,138.42,137.87,137.98,73663.0,133.4337,133.6848,133.1536,133.2599,73663.0
2021-05-28 10:30:00,137.98,138.21,137.96,138.15,59810.0,133.2599,133.482,133.2406,133.4241,59810.0
2021-05-28 10:40:00,138.17,138.48,138.17,138.3,76021.0,133.4434,133.7428,133.4434,133.5689,76021.0
2021-05-28 10:50:00,138.3,138.62,138.28,138.39,86678.0,133.5689,133.878,133.5496,133.6559,86678.0
2021-05-28 11:00:00,138.41,138.72,138.41,138.58,75149.0,133.6752,133.9746,133.6752,133.8394,75149.0
2021-05-28 11:10:00,138.56,138.92,138.56,138.92,78474.0,133.82,134.1677,133.82,134.1677,78474.0
2021-05-28 11:20:00,138.91,139.26,138.88,139.13,106736.0,134.1581,134.4961,134.1291,134.3705,106736.0
2021-05-28 11:30:00,139.13,139.46,139.13,139.26,152739.0,134.3705,134.6893,134.3705,134.4961,152739.0
2021-05-28 11:40:00,139.26,139.44,139.21,139.29,100938.0,134.4961,134.6699,134.4478,134.5251,100938.0
2021-05-28 11:50:00,139.3,139.31,138.96,139.01,73107.0,134.5347,134.5444,134.2064,134.2546,73107.0
2021-05-28 12:00:00,139.0,139.13,138.9,138.97,84083.0,134.245,134.3705,134.1484,134.216,84083.0
2021-05-28 12:10:00,138.96,139.0,138.84,138.86,84610.0,134.2064,134.245,134.0905,134.1098,84610.0
2021-05-28 12:20:00,138.86,138.99,138.72,138.77,65713.0,134.1098,134.2353,133.9746,134.0229,65713.0
2021-05-28 12:30:00,138.75,138.88,138.65,138.71,52149.0,134.0035,134.1291,133.907,133.9649,52149.0
2021-05-28 12:40:00,138.7,138.92,138.64,138.7,71152.0,133.9553,134.1677,133.8973,133.9553,71152.0
2021-05-28 12:50:00,138.71,138.82,138.63,138.75,174030.0,133.9649,134.0711,133.8876,134.0035,174030.0
2021-05-28 13:00:00,138.77,139.1,138.77,139.02,68998.0,134.0229,134.3416,134.0229,134.2643,68998.0
2021-05-28 13:10:00,139.03,139.09,138.92,139.09,68082.0,134.274,134.3319,134.1677,134.3319,68082.0
2021-05-28 13:20:00,139.07,139.13,138.62,138.71,122781.0,134.3126,134.3705,133.878,133.9649,122781.0
2021-05-28 13:30:00,138.7,138.91,138.61,138.64,90306.0,133.9553,134.1581,133.8683,133.8973,90306.0
2021-05-28 13:40:00,138.63,138.76,138.62,138.67,80682.0,133.8876,134.0132,133.878,133.9263,80682.0
2021-05-28 13:50:00,138.67,138.67,138.35,138.42,78079.0,133.9263,133.9263,133.6172,133.6848,78079.0
2021-05-28 14:00:00,138.43,138.52,138.2,138.43,118551.0,133.6945,133.7814,133.4724,133.6945,118551.0
2021-05-28 14:10:00,138.41,138.51,138.25,138.4,50870.0,133.6752,133.7718,133.5206,133.6655,50870.0
2021-05-28 14:20:00,138.39,138.49,138.35,138.49,73802.0,133.6559,133.7524,133.6172,133.7524,73802.0
2021-05-28 14:30:00,138.47,138.5,138.32,138.39,78862.0,133.7331,133.7621,133.5883,133.6559,78862.0
2021-05-28 14:40:00,138.39,138.53,138.38,138.49,38732.0,133.6559,133.7911,133.6462,133.7524,38732.0
2021-05-28 14:50:00,138.48,138.52,138.39,138.43,56407.0,133.7428,133.7814,133.6559,133.6945,56407.0
2021-05-28 15:00:00,138.41,138.61,138.41,138.56,72586.0,133.6752,133.8683,133.6752,133.82,72586.0
2021-05-28 15:10:00,138.55,138.61,138.37,138.58,65381.0,133.8104,133.8683,133.6365,133.8394,65381.0
2021-05-28 15:20:00,138.59,138.62,138.43,138.5,70896.0,133.849,133.878,133.6945,133.7621,70896.0
2021-05-28 15:30:00,138.5,138.59,138.39,138.45,113165.0,133.7621,133.849,133.6559,133.7138,113165.0
2021-05-28 15:40:00,138.44,138.48,138.28,138.4,137362.0,133.7041,133.7428,133.5496,133.6655,137362.0
2021-05-28 15:50:00,138.41,138.62,138.03,138.13,603606.0,133.6752,133.878,133.3082,133.4048,603606.0
2021-06-01 09:30:00,138.98,141.07,138.81,140.76,931399.0,134.2257,136.2442,134.0615,135.9448,931399.0
2021-06-01 09:40:00,140.82,142.12,140.78,141.17,567077.0,136.0027,137.2583,135.9641,136.3408,567077.0
2021-06-01 09:50:00,141.14,141.35,140.25,140.41,320981.0,136.3118,136.5146,135.4522,135.6068,320981.0
2021-06-01 10:00:00,140.45,140.65,139.46,139.7,326264.0,135.6454,135.8385,134.6893,134.921,326264.0
2021-06-01 10:10:00,139.69,139.94,138.44,138.73,265759.0,134.9114,135.1528,133.7041,133.9842,265759.0
2021-06-01 10:20:00,138.71,139.34,138.66,138.86,261477.0,133.9649,134.5734,133.9166,134.1098,261477.0
2021-06-01 10:30:00,138.86,139.43,138.44,138.44,201072.0,134.1098,134.6603,133.7041,133.7041,201072.0
2021-06-01 10:40:00,138.41,139.08,137.53,137.58,276884.0,133.6752,134.3223,132.8253,132.8736,276884.0
2021-06-01 10:50:00,137.6,137.82,137.26,137.74,260191.0,132.8929,133.1054,132.5645,133.0281,260191.0
2021-06-01 11:00:00,137.73,137.96,137.4,137.87,185355.0,133.0184,133.2406,132.6997,133.1536,185355.0
2021-06-01 11:10:00,137.87,138.23,137.86,138.19,96129.0,133.1536,133.5013,133.144,133.4627,96129.0
2021-06-01 11:20:00,138.2,138.29,137.97,138.07,132440.0,133.4724,133.5593,133.2502,133.3468,132440.0
2021-06-01 11:30:00,138.05,138.8,137.89,138.59,144149.0,133.3275,134.0518,133.173,133.849,144149.0
2021-06-01 11:40:00,138.59,138.65,138.19,138.46,90509.0,133.849,133.907,133.4627,133.7235,90509.0
2021-06-01 11:50:00,138.46,138.86,138.4,138.74,72631.0,133.7235,134.1098,133.6655,133.9939,72631.0
2021-06-01 12:00:00,138.75,138.77,138.15,138.38,80612.0,134.0035,134.0229,133.4241,133.6462,80612.0
2021-06-01 12:10:00,138.4,138.5,138.27,138.46,49271.0,133.6655,133.7621,133.54,133.7235,49271.0
2021-06-01 12:20:00,138.47,138.5,138.31,138.32,72306.0,133.7331,133.7621,133.5786,133.5883,72306.0
2021-06-01 12:30:00,138.31,138.34,137.91,137.94,89827.0,133.5786,133.6076,133.1923,133.2213,89827.0
2021-06-01 12:40:00,137.93,138.27,137.87,138.06,128469.0,133.2116,133.54,133.1536,133.3371,128469.0
2021-06-01 12:50:00,138.06,138.06,137.63,137.69,129606.0,133.3371,133.3371,132.9219,132.9798,129606.0
2021-06-01 13:00:00,137.69,138.02,137.61,138.0,111780.0,132.9798,133.2985,132.9025,133.2792,111780.0
2021-06-01 13:10:00,137.99,138.04,137.74,137.75,89147.0,133.2695,133.3178,133.0281,133.0378,89147.0
2021-06-01 13:20:00,137.75,137.89,137.54,137.85,106087.0,133.0378,133.173,132.8349,133.1343,106087.0
2021-06-01 13:30:00,137.85,138.17,137.82,138.14,69782.0,133.1343,133.4434,133.1054,133.4144,69782.0
2021-06-01 13:40:00,138.12,138.12,137.69,137.69,92769.0,133.3951,133.3951,132.9798,132.9798,92769.0
2021-06-01 13:50:00,137.72,137.99,137.71,137.97,69498.0,133.0088,133.2695,132.9991,133.2502,69498.0
2021-06-01 14:00:00,137.94,137.99,137.76,137.78,61457.0,133.2213,133.2695,133.0474,133.0667,61457.0
2021-06-01 14:10:00,137.79,138.05,137.75,138.05,57657.0,133.0764,133.3275,133.0378,133.3275,57657.0
2021-06-01 14:20:00,138.04,138.27,138.01,138.08,81385.0,133.3178,133.54,133.2889,133.3565,81385.0
2021-06-01 14:30:00,138.07,138.3,138.07,138.3,68823.0,133.3468,133.5689,133.3468,133.5689,68823.0
2021-06-01 14:40:00,138.33,138.59,138.29,138.56,108628.0,133.5979,133.849,133.5593,133.82,108628.0
2021-06-01 14:50:00,138.55,138.56,138.31,138.42,61852.0,133.8104,133.82,133.5786,133.6848,61852.0
2021-06-01 15:00:00,138.43,138.44,138.22,138.31,74822.0,133.6945,133.7041,133.4917,133.5786,74822.0
2021-06-01 15:10:00,138.32,138.4,138.19,138.38,65076.0,133.5883,133.6655,133.4627,133.6462,65076.0
2021-06-01 15:20:00,138.36,138.48,138.27,138.38,113878.0,133.6269,133.7428,133.54,133.6462,113878.0
2021-06-01 15:30:00,138.38,138.53,138.24,138.53,91933.0,133.6462,133.7911,133.511,133.7911,91933.0
2021-06-01 15:40:00,138.53,138.73,138.44,138.71,155323.0,133.7911,133.9842,133.7041,133.9649,155323.0
2021-06-01 15:50:00,138.7,138.71,138.02,138.2,446878.0,133.9553,133.9649,133.2985,133.4724,446878.0
2021-06-02 09:30:00,138.1,138.4,136.92,138.32,357827.0,133.3758,133.6655,132.2361,133.5883,357827.0
2021-06-02 09:40:00,138.38,139.39,138.26,139.31,194500.0,133.6462,134.6216,133.5303,134.5444,194500.0
2021-06-02 09:50:00,139.34,139.6,138.56,138.74,193820.0,134.5734,134.8245,133.82,133.9939,193820.0
2021-06-02 10:00:00,138.76,139.33,138.28,139.2,151368.0,134.0132,134.5637,133.5496,134.4381,151368.0
2021-06-02 10:10:00,139.21,139.29,138.62,139.22,167205.0,134.4478,134.5251,133.878,134.4575,167205.0
2021-06-02 10:20:00,139.24,139.46,139.13,139.39,121507.0,134.4768,134.6893,134.3705,134.6216,121507.0
2021-06-02 10:30:00,139.37,139.73,139.29,139.67,143565.0,134.6023,134.95,134.5251,134.8921,143565.0
2021-06-02 10:40:00,139.67,140.36,139.6,140.14,269103.0,134.8921,135.5585,134.8245,135.346,269103.0
2021-06-02 10:50:00,140.14,140.14,139.64,139.81,120124.0,135.346,135.346,134.8631,135.0273,120124.0
2021-06-02 11:00:00,139.81,140.09,139.69,139.87,125978.0,135.0273,135.2977,134.9114,135.0852,125978.0
2021-06-02 11:10:00,139.85,139.91,139.51,139.59,82095.0,135.0659,135.1239,134.7375,134.8148,82095.0
2021-06-02 11:20:00,139.6,139.72,139.47,139.49,64792.0,134.8245,134.9404,134.6989,134.7182,64792.0
2021-06-02 11:30:00,139.5,139.79,139.5,139.63,100184.0,134.7279,135.008,134.7279,134.8534,100184.0
2021-06-02 11:40:00,139.64,139.65,139.35,139.41,113373.0,134.8631,134.8728,134.583,134.641,113373.0
2021-06-02 11:50:00,139.44,139.49,139.08,139.24,77320.0,134.6699,134.7182,134.3223,134.4768,77320.0
2021-06-02 12:00:00,139.25,139.52,139.18,139.52,80647.0,134.4864,134.7472,134.4188,134.7472,80647.0
2021-06-02 12:10:00,139.52,139.53,139.17,139.18,89241.0,134.7472,134.7569,134.4092,134.4188,89241.0
2021-06-02 12:20:00,139.18,139.28,138.67,138.78,122001.0,134.4188,134.5154,133.9263,134.0325,122001.0
2021-06-02 12:30:00,138.77,138.93,138.68,138.72,85196.0,134.0229,134.1774,133.9359,133.9746,85196.0
2021-06-02 12:40:00,138.72,138.85,138.54,138.59,72987.0,133.9746,134.1001,133.8007,133.849,72987.0
2021-06-02 12:50:00,138.57,138.8,138.55,138.57,92538.0,133.8297,134.0518,133.8104,133.8297,92538.0
2021-06-02 13:00:00,138.55,138.69,138.37,138.67,61318.0,133.8104,133.9456,133.6365,133.9263,61318.0
2021-06-02 13:10:00,138.66,138.69,138.32,138.43,84637.0,133.9166,133.9456,133.5883,133.6945,84637.0
2021-06-02 13:20:00,138.42,138.52,138.14,138.41,89983.0,133.6848,133.7814,133.4144,133.6752,89983.0
2021-06-02 13:30:00,138.43,138.7,138.39,138.55,59940.0,133.6945,133.9553,133.6559,133.8104,59940.0
2021-06-02 13:40:00,138.56,138.66,138.14,138.22,53305.0,133.82,133.9166,133.4144,133.4917,53305.0
2021-06-02 13:50:00,138.26,138.56,138.2,138.51,52253.0,133.5303,133.82,133.4724,133.7718,52253.0
2021-06-02 14:00:00,138.5,138.77,138.47,138.54,99378.0,133.7621,134.0229,133.7331,133.8007,99378.0
2021-06-02 14:10:00,138.55,138.62,138.23,138.48,54461.0,133.8104,133.878,133.5013,133.7428,54461.0
2021-06-02 14:20:00,138.44,138.72,138.43,138.69,54464.0,133.7041,133.9746,133.6945,133.9456,54464.0
2021-06-02 14:30:00,138.7,138.84,138.45,138.67,55944.0,133.9553,134.0905,133.7138,133.9263,55944.0
2021-06-02 14:40:00,138.67,138.71,138.56,138.63,55245.0,133.9263,133.9649,133.82,133.8876,55245.0
2021-06-02 14:50:00,138.62,138.63,138.41,138.53,53296.0,133.878,133.8876,133.6752,133.7911,53296.0
2021-06-02 15:00:00,138.53,138.72,138.44,138.64,68273.0,133.7911,133.9746,133.7041,133.8973,68273.0
2021-06-02 15:10:00,138.67,138.81,138.66,138.71,62313.0,133.9263,134.0615,133.9166,133.9649,62313.0
2021-06-02 15:20:00,138.72,138.73,138.48,138.49,71167.0,133.9746,133.9842,133.7428,133.7524,71167.0
2021-06-02 15:30:00,138.49,138.76,138.46,138.64,110683.0,133.7524,134.0132,133.7235,133.8973,110683.0
2021-06-02 15:40:00,138.63,138.77,138.57,138.66,79629.0,133.8876,134.0229,133.8297,133.9166,79629.0
2021-06-02 15:50:00,138.68,139.19,138.51,139.01,393553.0,133.9359,134.4285,133.7718,134.2546,393553.0
2021-06-03 09:30:00,137.13,137.54,135.61,135.85,408124.0,132.439,132.8349,130.971,131.2027,408124.0
2021-06-03 09:40:00,135.85,135.9,135.18,135.28,319625.0,131.2027,131.251,130.5557,130.6522,319625.0
2021-06-03 09:50:00,135.25,135.89,135.09,135.52,142564.0,130.6233,131.2414,130.4687,130.884,142564.0
2021-06-03 10:00:00,135.52,136.45,135.43,136.36,175844.0,130.884,131.7822,130.7971,131.6953,175844.0
2021-06-03 10:10:00,136.35,136.55,136.12,136.47,132485.0,131.6856,131.8788,131.4635,131.8015,132485.0
2021-06-03 10:20:00,136.47,136.94,136.39,136.67,124130.0,131.8015,132.2555,131.7243,131.9947,124130.0
2021-06-03 10:30:00,136.6,137.21,136.52,136.88,182028.0,131.9271,132.5162,131.8498,132.1975,182028.0
2021-06-03 10:40:00,136.85,137.46,136.44,137.36,114030.0,132.1685,132.7577,131.7726,132.6611,114030.0
2021-06-03 10:50:00,137.36,137.84,137.18,137.84,117043.0,132.6611,133.1247,132.4872,133.1247,117043.0
2021-06-03 11:00:00,137.84,138.03,137.63,137.83,129470.0,133.1247,133.3082,132.9219,133.115,129470.0
2021-06-03 11:10:00,137.81,138.03,137.54,137.73,94767.0,133.0957,133.3082,132.8349,133.0184,94767.0
2021-06-03 11:20:00,137.73,137.87,137.44,137.68,89358.0,133.0184,133.1536,132.7384,132.9701,89358.0
2021-06-03 11:30:00,137.66,137.74,137.27,137.42,62022.0,132.9508,133.0281,132.5742,132.719,62022.0
2021-06-03 11:40:00,137.45,137.46,137.25,137.42,51366.0,132.748,132.7577,132.5549,132.719,51366.0
2021-06-03 11:50:00,137.39,137.49,137.21,137.47,60282.0,132.6901,132.7866,132.5162,132.7673,60282.0
2021-06-03 12:00:00,137.49,137.79,137.35,137.7,55191.0,132.7866,133.0764,132.6514,132.9895,55191.0
2021-06-03 12:10:00,137.7,137.78,137.26,137.27,54410.0,132.9895,133.0667,132.5645,132.5742,54410.0
2021-06-03 12:20:00,137.27,137.59,137.15,137.56,78225.0,132.5742,132.8832,132.4583,132.8543,78225.0
2021-06-03 12:30:00,137.54,137.63,137.3,137.63,50243.0,132.8349,132.9219,132.6031,132.9219,50243.0
2021-06-03 12:40:00,137.64,137.7,137.45,137.54,51264.0,132.9315,132.9895,132.748,132.8349,51264.0
2021-06-03 12:50:00,137.56,137.65,137.41,137.62,68597.0,132.8543,132.9412,132.7094,132.9122,68597.0
2021-06-03 13:00:00,137.64,137.66,137.05,137.44,85827.0,132.9315,132.9508,132.3617,132.7384,85827.0
2021-06-03 13:10:00,137.47,137.65,137.2,137.6,61152.0,132.7673,132.9412,132.5066,132.8929,61152.0
2021-06-03 13:20:00,137.63,137.88,137.55,137.84,54305.0,132.9219,133.1633,132.8446,133.1247,54305.0
2021-06-03 13:30:00,137.82,137.82,137.55,137.61,48375.0,133.1054,133.1054,132.8446,132.9025,48375.0
2021-06-03 13:40:00,137.6,137.69,137.37,137.5,71074.0,132.8929,132.9798,132.6707,132.7963,71074.0
2021-06-03 13:50:00,137.48,137.61,137.33,137.35,55759.0,132.777,132.9025,132.6321,132.6514,55759.0
2021-06-03 14:00:00,137.36,137.46,137.13,137.34,66781.0,132.6611,132.7577,132.439,132.6418,66781.0
2021-06-03 14:10:00,137.35,137.37,137.03,137.13,57963.0,132.6514,132.6707,132.3424,132.439,57963.0
2021-06-03 14:20:00,137.11,137.24,137.09,137.14,69509.0,132.4196,132.5452,132.4003,132.4486,69509.0
2021-06-03 14:30:00,137.17,137.35,137.02,137.06,66146.0,132.4776,132.6514,132.3327,132.3714,66146.0
2021-06-03 14:40:00,137.07,137.08,136.86,136.91,115350.0,132.381,132.3907,132.1782,132.2265,115350.0
2021-06-03 14:50:00,136.9,136.9,136.48,136.55,93742.0,132.2168,132.2168,131.8112,131.8788,93742.0
2021-06-03 15:00:00,136.55,136.82,136.55,136.78,113545.0,131.8788,132.1396,131.8788,132.1009,113545.0
2021-06-03 15:10:00,136.78,136.85,136.63,136.63,82481.0,132.1009,132.1685,131.9561,131.9561,82481.0
2021-06-03 15:20:00,136.59,136.84,136.55,136.78,89710.0,131.9174,132.1589,131.8788,132.1009,89710.0
2021-06-03 15:30:00,136.8,136.91,136.67,136.75,122055.0,132.1202,132.2265,131.9947,132.072,122055.0
2021-06-03 15:40:00,136.75,136.8,136.28,136.4,124283.0,132.072,132.1202,131.618,131.7339,124283.0
2021-06-03 15:50:00,136.41,136.75,136.36,136.38,330008.0,131.7436,132.072,131.6953,131.7146,330008.0
2021-06-04 09:30:00,137.73,139.88,137.62,139.74,335347.0,133.0184,135.0949,132.9122,134.9597,335347.0
2021-06-04 09:40:00,139.73,139.9,139.22,139.35,171955.0,134.95,135.1142,134.4575,134.583,171955.0
2021-06-04 09:50:00,139.35,139.98,139.17,139.96,148676.0,134.583,135.1915,134.4092,135.1721,148676.0
2021-06-04 10:00:00,139.96,140.85,139.92,140.28,295796.0,135.1721,136.0317,135.1335,135.4812,295796.0
2021-06-04 10:10:00,140.25,140.33,139.52,139.56,196634.0,135.4522,135.5295,134.7472,134.7858,196634.0
2021-06-04 10:20:00,139.55,139.93,139.27,139.8,132101.0,134.7762,135.1432,134.5058,135.0176,132101.0
2021-06-04 10:30:00,139.9,140.22,139.73,140.19,132002.0,135.1142,135.4233,134.95,135.3943,132002.0
2021-06-04 10:40:00,140.19,140.3,139.79,140.29,180911.0,135.3943,135.5005,135.008,135.4909,180911.0
2021-06-04 10:50:00,140.28,140.31,139.86,139.96,79972.0,135.4812,135.5102,135.0756,135.1721,79972.0
2021-06-04 11:00:00,139.97,140.2,139.66,140.19,91319.0,135.1818,135.4039,134.8824,135.3943,91319.0
2021-06-04 11:10:00,140.2,140.3,140.11,140.22,76678.0,135.4039,135.5005,135.317,135.4233,76678.0
2021-06-04 11:20:00,140.22,140.23,139.78,139.95,55827.0,135.4233,135.4329,134.9983,135.1625,55827.0
2021-06-04 11:30:00,139.96,140.13,139.39,139.49,138420.0,135.1721,135.3363,134.6216,134.7182,138420.0
2021-06-04 11:40:00,139.53,139.7,139.34,139.39,69780.0,134.7569,134.921,134.5734,134.6216,69780.0
2021-06-04 11:50:00,139.4,139.48,139.02,139.1,76293.0,134.6313,134.7086,134.2643,134.3416,76293.0
2021-06-04 12:00:00,139.11,139.22,139.08,139.18,54504.0,134.3512,134.4575,134.3223,134.4188,54504.0
2021-06-04 12:10:00,139.2,139.41,139.14,139.34,56987.0,134.4381,134.641,134.3802,134.5734,56987.0
2021-06-04 12:20:00,139.35,139.49,139.32,139.38,51623.0,134.583,134.7182,134.554,134.612,51623.0
2021-06-04 12:30:00,139.4,139.59,139.37,139.52,55076.0,134.6313,134.8148,134.6023,134.7472,55076.0
2021-06-04 12:40:00,139.52,139.6,139.44,139.57,62872.0,134.7472,134.8245,134.6699,134.7955,62872.0
2021-06-04 12:50:00,139.57,139.75,139.53,139.73,70291.0,134.7955,134.9693,134.7569,134.95,70291.0
2021-06-04 13:00:00,139.71,139.71,139.54,139.56,64219.0,134.9307,134.9307,134.7665,134.7858,64219.0
2021-06-04 13:10:00,139.56,139.6,139.37,139.49,59338.0,134.7858,134.8245,134.6023,134.7182,59338.0
2021-06-04 13:20:00,139.5,139.64,139.42,139.58,50229.0,134.7279,134.8631,134.6506,134.8051,50229.0
2021-06-04 13:30:00,139.59,139.66,139.45,139.53,59901.0,134.8148,134.8824,134.6796,134.7569,59901.0
2021-06-04 13:40:00,139.53,139.85,139.53,139.82,103056.0,134.7569,135.0659,134.7569,135.0369,103056.0
2021-06-04 13:50:00,139.82,140.0,139.81,139.94,78112.0,135.0369,135.2108,135.0273,135.1528,78112.0
2021-06-04 14:00:00,139.96,140.19,139.9,140.08,86788.0,135.1721,135.3943,135.1142,135.288,86788.0
2021-06-04 14:10:00,140.1,140.19,139.93,139.98,157080.0,135.3074,135.3943,135.1432,135.1915,157080.0
2021-06-04 14:20:00,139.99,140.0,139.75,139.81,72930.0,135.2011,135.2108,134.9693,135.0273,72930.0
2021-06-04 14:30:00,139.82,140.0,139.8,139.95,66241.0,135.0369,135.2108,135.0176,135.1625,66241.0
2021-06-04 14:40:00,139.95,140.01,139.88,139.95,63050.0,135.1625,135.2204,135.0949,135.1625,63050.0
2021-06-04 14:50:00,139.94,140.02,139.88,139.9,82889.0,135.1528,135.2301,135.0949,135.1142,82889.0
2021-06-04 15:00:00,139.9,140.01,139.84,139.87,78582.0,135.1142,135.2204,135.0563,135.0852,78582.0
2021-06-04 15:10:00,139.88,140.01,139.85,139.98,86202.0,135.0949,135.2204,135.0659,135.1915,86202.0
2021-06-04 15:20:00,139.97,139.97,139.77,139.84,87278.0,135.1818,135.1818,134.9886,135.0563,87278.0
2021-06-04 15:30:00,139.84,139.9,139.7,139.71,109160.0,135.0563,135.1142,134.921,134.9307,109160.0
2021-06-04 15:40:00,139.7,139.9,139.5,139.77,258435.0,134.921,135.1142,134.7279,134.9886,258435.0
2021-06-04 15:50:00,139.76,140.02,139.65,139.86,422926.0,134.979,135.2301,134.8728,135.0756,422926.0
2021-06-07 09:30:00,139.22,139.48,138.26,138.78,366748.0,134.4575,134.7086,133.5303,134.0325,366748.0
2021-06-07 09:40:00,138.84,139.26,138.61,139.14,158781.0,134.0905,134.4961,133.8683,134.3802,158781.0
2021-06-07 09:50:00,139.22,139.68,138.62,139.68,163335.0,134.4575,134.9017,133.878,134.9017,163335.0
2021-06-07 10:00:00,139.63,139.69,138.92,139.25,116563.0,134.8534,134.9114,134.1677,134.4864,116563.0
2021-06-07 10:10:00,139.22,139.31,138.45,138.52,122981.0,134.4575,134.5444,133.7138,133.7814,122981.0
2021-06-07 10:20:00,138.54,138.96,138.43,138.87,84653.0,133.8007,134.2064,133.6945,134.1194,84653.0
2021-06-07 10:30:00,138.89,139.22,138.69,139.16,67933.0,134.1388,134.4575,133.9456,134.3995,67933.0
2021-06-07 10:40:00,139.16,139.44,139.0,139.3,100193.0,134.3995,134.6699,134.245,134.5347,100193.0
2021-06-07 10:50:00,139.32,139.36,139.05,139.18,78611.0,134.554,134.5927,134.2933,134.4188,78611.0
2021-06-07 11:00:00,139.2,139.2,138.51,138.71,152737.0,134.4381,134.4381,133.7718,133.9649,152737.0
2021-06-07 11:10:00,138.7,138.85,138.48,138.5,87050.0,133.9553,134.1001,133.7428,133.7621,87050.0
2021-06-07 11:20:00,138.52,138.62,138.19,138.4,116790.0,133.7814,133.878,133.4627,133.6655,116790.0
2021-06-07 11:30:00,138.41,138.79,138.38,138.56,80663.0,133.6752,134.0422,133.6462,133.82,80663.0
2021-06-07 11:40:00,138.57,138.62,138.27,138.61,67875.0,133.8297,133.878,133.54,133.8683,67875.0
2021-06-07 11:50:00,138.65,138.87,138.57,138.85,55007.0,133.907,134.1194,133.8297,134.1001,55007.0
2021-06-07 12:00:00,138.86,139.03,138.81,138.99,55784.0,134.1098,134.274,134.0615,134.2353,55784.0
2021-06-07 12:10:00,139.02,139.17,139.0,139.1,55712.0,134.2643,134.4092,134.245,134.3416,55712.0
2021-06-07 12:20:00,139.1,139.25,138.98,139.23,79816.0,134.3416,134.4864,134.2257,134.4671,79816.0
2021-06-07 12:30:00,139.26,139.37,139.11,139.16,41731.0,134.4961,134.6023,134.3512,134.3995,41731.0
2021-06-07 12:40:00,139.16,139.33,139.16,139.32,40732.0,134.3995,134.5637,134.3995,134.554,40732.0
2021-06-07 12:50:00,139.3,139.38,139.29,139.32,40162.0,134.5347,134.612,134.5251,134.554,40162.0
2021-06-07 13:00:00,139.33,139.35,139.09,139.09,51196.0,134.5637,134.583,134.3319,134.3319,51196.0
2021-06-07 13:10:00,139.09,139.17,138.97,139.07,69228.0,134.3319,134.4092,134.216,134.3126,69228.0
2021-06-07 13:20:00,139.08,139.3,139.08,139.2,48085.0,134.3223,134.5347,134.3223,134.4381,48085.0
2021-06-07 13:30:00,139.2,139.29,139.03,139.26,36616.0,134.4381,134.5251,134.274,134.4961,36616.0
2021-06-07 13:40:00,139.24,139.35,139.12,139.27,31921.0,134.4768,134.583,134.3609,134.5058,31921.0
2021-06-07 13:50:00,139.27,139.35,139.18,139.18,30041.0,134.5058,134.583,134.4188,134.4188,30041.0
2021-06-07 14:00:00,139.2,139.41,139.11,139.39,45301.0,134.4381,134.641,134.3512,134.6216,45301.0
2021-06-07 14:10:00,139.4,139.41,139.12,139.12,53980.0,134.6313,134.641,134.3609,134.3609,53980.0
2021-06-07 14:20:00,139.13,139.21,138.87,138.87,76158.0,134.3705,134.4478,134.1194,134.1194,76158.0
2021-06-07 14:30:00,138.86,138.98,138.78,138.88,58683.0,134.1098,134.2257,134.0325,134.1291,58683.0
2021-06-07 14:40:00,138.87,138.89,138.7,138.75,48664.0,134.1194,134.1388,133.9553,134.0035,48664.0
2021-06-07 14:50:00,138.76,139.01,138.66,138.94,60934.0,134.0132,134.2546,133.9166,134.187,60934.0
2021-06-07 15:00:00,138.93,139.17,138.89,139.14,78912.0,134.1774,134.4092,134.1388,134.3802,78912.0
2021-06-07 15:10:00,139.13,139.15,139.02,139.09,54919.0,134.3705,134.3899,134.2643,134.3319,54919.0
2021-06-07 15:20:00,139.09,139.29,139.03,139.03,124093.0,134.3319,134.5251,134.274,134.274,124093.0
2021-06-07 15:30:00,139.03,139.15,138.88,138.9,111663.0,134.274,134.3899,134.1291,134.1484,111663.0
2021-06-07 15:40:00,138.9,139.0,138.73,138.96,161796.0,134.1484,134.245,133.9842,134.2064,161796.0
2021-06-07 15:50:00,138.96,139.16,138.94,138.96,348255.0,134.2064,134.3995,134.187,134.2064,348255.0
2021-06-08 09:30:00,140.34,140.75,139.29,139.63,441971.0,135.5391,135.9351,134.5251,134.8534,441971.0
2021-06-08 09:40:00,139.56,139.86,138.98,139.05,193097.0,134.7858,135.0756,134.2257,134.2933,193097.0
2021-06-08 09:50:00,139.05,139.1,138.12,138.29,191276.0,134.2933,134.3416,133.3951,133.5593,191276.0
2021-06-08 10:00:00,138.3,138.36,137.95,138.27,183439.0,133.5689,133.6269,133.2309,133.54,183439.0
2021-06-08 10:10:00,138.26,138.39,137.65,137.85,143485.0,133.5303,133.6559,132.9412,133.1343,143485.0
2021-06-08 10:20:00,137.9,138.0,137.54,137.74,93810.0,133.1826,133.2792,132.8349,133.0281,93810.0
2021-06-08 10:30:00,137.69,137.93,137.2,137.2,133650.0,132.9798,133.2116,132.5066,132.5066,133650.0
2021-06-08 10:40:00,137.25,137.29,136.8,136.83,169742.0,132.5549,132.5935,132.1202,132.1492,169742.0
2021-06-08 10:50:00,136.82,136.97,135.94,136.33,262915.0,132.1396,132.2844,131.2897,131.6663,262915.0
2021-06-08 11:00:00,136.35,136.42,136.01,136.33,133211.0,131.6856,131.7532,131.3573,131.6663,133211.0
2021-06-08 11:10:00,136.33,136.37,135.75,135.82,135210.0,131.6663,131.705,131.1062,131.1738,135210.0
2021-06-08 11:20:00,135.82,136.04,135.38,135.93,241297.0,131.1738,131.3862,130.7488,131.28,241297.0
2021-06-08 11:30:00,135.94,136.2,135.72,135.88,122006.0,131.2897,131.5408,131.0772,131.2317,122006.0
2021-06-08 11:40:00,135.88,136.33,135.72,136.26,100765.0,131.2317,131.6663,131.0772,131.5987,100765.0
2021-06-08 11:50:00,136.26,136.48,136.05,136.42,154971.0,131.5987,131.8112,131.3959,131.7532,154971.0
2021-06-08 12:00:00,136.42,136.58,136.17,136.56,99353.0,131.7532,131.9078,131.5118,131.8885,99353.0
2021-06-08 12:10:00,136.54,136.81,136.41,136.74,93308.0,131.8691,132.1299,131.7436,132.0623,93308.0
2021-06-08 12:20:00,136.77,136.78,136.43,136.62,48106.0,132.0913,132.1009,131.7629,131.9464,48106.0
2021-06-08 12:30:00,136.63,136.81,136.57,136.6,39511.0,131.9561,132.1299,131.8981,131.9271,39511.0
2021-06-08 12:40:00,136.62,136.69,136.52,136.67,32737.0,131.9464,132.014,131.8498,131.9947,32737.0
2021-06-08 12:50:00,136.67,136.76,136.54,136.74,70448.0,131.9947,132.0816,131.8691,132.0623,70448.0
2021-06-08 13:00:00,136.74,136.85,136.66,136.8,46972.0,132.0623,132.1685,131.985,132.1202,46972.0
2021-06-08 13:10:00,136.79,136.83,136.65,136.75,75515.0,132.1106,132.1492,131.9754,132.072,75515.0
2021-06-08 13:20:00,136.76,136.95,136.58,136.58,82228.0,132.0816,132.2651,131.9078,131.9078,82228.0
2021-06-08 13:30:00,136.58,136.75,136.56,136.69,45212.0,131.9078,132.072,131.8885,132.014,45212.0
2021-06-08 13:40:00,136.68,136.71,136.44,136.44,91444.0,132.0044,132.0333,131.7726,131.7726,91444.0
2021-06-08 13:50:00,136.44,136.44,136.2,136.24,86186.0,131.7726,131.7726,131.5408,131.5794,86186.0
2021-06-08 14:00:00,136.27,136.46,136.16,136.33,160369.0,131.6084,131.7919,131.5021,131.6663,160369.0
2021-06-08 14:10:00,136.32,136.36,136.15,136.21,52632.0,131.6567,131.6953,131.4925,131.5504,52632.0
2021-06-08 14:20:00,136.2,136.21,135.92,136.05,117166.0,131.5408,131.5504,131.2704,131.3959,117166.0
2021-06-08 14:30:00,136.02,136.09,135.84,135.84,69695.0,131.3669,131.4345,131.1931,131.1931,69695.0
2021-06-08 14:40:00,135.8,135.85,135.24,135.37,225625.0,131.1545,131.2027,130.6136,130.7392,225625.0
2021-06-08 14:50:00,135.37,135.67,135.32,135.59,205935.0,130.7392,131.0289,130.6909,130.9516,205935.0
2021-06-08 15:00:00,135.6,136.05,135.6,136.0,109738.0,130.9613,131.3959,130.9613,131.3476,109738.0
2021-06-08 15:10:00,135.99,136.14,135.85,135.92,116247.0,131.338,131.4828,131.2027,131.2704,116247.0
2021-06-08 15:20:00,135.92,135.98,135.48,135.62,208053.0,131.2704,131.3283,130.8454,130.9806,208053.0
2021-06-08 15:30:00,135.62,135.87,135.59,135.8,122721.0,130.9806,131.2221,130.9516,131.1545,122721.0
2021-06-08 15:40:00,135.8,135.86,135.51,135.59,176252.0,131.1545,131.2124,130.8744,130.9516,176252.0
2021-06-08 15:50:00,135.59,136.06,135.52,135.85,394375.0,130.9516,131.4056,130.884,131.2027,394375.0
2021-06-09 09:30:00,136.85,137.47,135.7,135.7,444770.0,132.1685,132.7673,131.0579,131.0579,444770.0
2021-06-09 09:40:00,135.72,136.73,135.37,135.79,287809.0,131.0772,132.0526,130.7392,131.1448,287809.0
2021-06-09 09:50:00,135.76,136.05,135.2,135.54,199446.0,131.1158,131.3959,130.575,130.9034,199446.0
2021-06-09 10:00:00,135.61,136.15,135.33,135.63,156628.0,130.971,131.4925,130.7005,130.9903,156628.0
2021-06-09 10:10:00,135.62,135.69,135.11,135.18,148817.0,130.9806,131.0482,130.4881,130.5557,148817.0
2021-06-09 10:20:00,135.16,135.49,135.07,135.44,144430.0,130.5364,130.8551,130.4494,130.8068,144430.0
2021-06-09 10:30:00,135.45,135.71,135.16,135.39,111053.0,130.8164,131.0675,130.5364,130.7585,111053.0
2021-06-09 10:40:00,135.41,135.68,135.25,135.39,109155.0,130.7778,131.0386,130.6233,130.7585,109155.0
2021-06-09 10:50:00,135.4,135.68,135.33,135.54,75126.0,130.7681,131.0386,130.7005,130.9034,75126.0
2021-06-09 11:00:00,135.52,135.75,135.49,135.71,75228.0,130.884,131.1062,130.8551,131.0675,75228.0
2021-06-09 11:10:00,135.76,135.76,135.44,135.63,49056.0,131.1158,131.1158,130.8068,130.9903,49056.0
2021-06-09 11:20:00,135.66,135.81,135.61,135.78,71277.0,131.0192,131.1641,130.971,131.1351,71277.0
2021-06-09 11:30:00,135.78,135.89,135.39,135.47,72810.0,131.1351,131.2414,130.7585,130.8357,72810.0
2021-06-09 11:40:00,135.46,135.81,135.44,135.64,67057.0,130.8261,131.1641,130.8068,130.9999,67057.0
2021-06-09 11:50:00,135.67,135.72,135.3,135.58,71519.0,131.0289,131.0772,130.6716,130.942,71519.0
2021-06-09 12:00:00,135.56,135.83,135.5,135.6,122821.0,130.9227,131.1834,130.8647,130.9613,122821.0
2021-06-09 12:10:00,135.6,135.73,135.54,135.66,55469.0,130.9613,131.0869,130.9034,131.0192,55469.0
2021-06-09 12:20:00,135.65,135.88,135.62,135.79,78823.0,131.0096,131.2317,130.9806,131.1448,78823.0
2021-06-09 12:30:00,135.79,135.99,135.79,135.97,70733.0,131.1448,131.338,131.1448,131.3186,70733.0
2021-06-09 12:40:00,135.97,136.08,135.66,135.67,64829.0,131.3186,131.4249,131.0192,131.0289,64829.0
2021-06-09 12:50:00,135.68,135.98,135.68,135.89,105854.0,131.0386,131.3283,131.0386,131.2414,105854.0
2021-06-09 13:00:00,135.92,135.99,135.83,135.91,61090.0,131.2704,131.338,131.1834,131.2607,61090.0
2021-06-09 13:10:00,135.92,135.96,135.73,135.74,66434.0,131.2704,131.309,131.0869,131.0965,66434.0
2021-06-09 13:20:00,135.74,135.78,135.52,135.52,53346.0,131.0965,131.1351,130.884,130.884,53346.0
2021-06-09 13:30:00,135.54,135.62,135.35,135.37,68091.0,130.9034,130.9806,130.7199,130.7392,68091.0
2021-06-09 13:40:00,135.38,135.57,135.24,135.47,77000.0,130.7488,130.9323,130.6136,130.8357,77000.0
2021-06-09 13:50:00,135.48,135.63,135.48,135.53,57092.0,130.8454,130.9903,130.8454,130.8937,57092.0
2021-06-09 14:00:00,135.53,135.8,135.46,135.48,86659.0,130.8937,131.1545,130.8261,130.8454,86659.0
2021-06-09 14:10:00,135.49,135.53,135.35,135.38,58559.0,130.8551,130.8937,130.7199,130.7488,58559.0
2021-06-09 14:20:00,135.36,135.57,135.34,135.42,83574.0,130.7295,130.9323,130.7102,130.7875,83574.0
2021-06-09 14:30:00,135.39,135.48,135.13,135.16,66380.0,130.7585,130.8454,130.5074,130.5364,66380.0
2021-06-09 14:40:00,135.13,135.26,134.86,134.92,111886.0,130.5074,130.6329,130.2466,130.3046,111886.0
2021-06-09 14:50:00,134.92,135.05,134.81,134.88,71280.0,130.3046,130.4301,130.1983,130.2659,71280.0
2021-06-09 15:00:00,134.89,134.98,134.79,134.9,67720.0,130.2756,130.3625,130.179,130.2852,67720.0
2021-06-09 15:10:00,134.9,135.1,134.86,135.04,79278.0,130.2852,130.4784,130.2466,130.4205,79278.0
2021-06-09 15:20:00,135.05,135.11,134.84,134.84,86291.0,130.4301,130.4881,130.2273,130.2273,86291.0
2021-06-09 15:30:00,134.83,135.02,134.71,134.85,176427.0,130.2176,130.4011,130.1017,130.237,176427.0
2021-06-09 15:40:00,134.85,134.95,134.6,134.69,209486.0,130.237,130.3335,129.9955,130.0824,209486.0
2021-06-09 15:50:00,134.67,135.04,134.57,134.68,468799.0,130.0631,130.4205,129.9665,130.0728,468799.0
2021-06-10 09:30:00,135.89,136.93,135.3,136.8,283745.0,131.2414,132.2458,130.6716,132.1202,283745.0
2021-06-10 09:40:00,136.81,137.91,136.58,137.5,186082.0,132.1299,133.1923,131.9078,132.7963,186082.0
2021-06-10 09:50:00,137.5,137.68,137.19,137.3,151398.0,132.7963,132.9701,132.4969,132.6031,151398.0
2021-06-10 10:00:00,137.28,138.17,137.28,137.55,215208.0,132.5838,133.4434,132.5838,132.8446,215208.0
2021-06-10 10:10:00,137.59,137.72,137.01,137.38,141547.0,132.8832,133.0088,132.3231,132.6804,141547.0
2021-06-10 10:20:00,137.39,137.45,136.93,137.17,107170.0,132.6901,132.748,132.2458,132.4776,107170.0
2021-06-10 10:30:00,137.22,137.32,136.6,136.63,108287.0,132.5259,132.6225,131.9271,131.9561,108287.0
2021-06-10 10:40:00,136.61,136.68,136.05,136.15,133737.0,131.9367,132.0044,131.3959,131.4925,133737.0
2021-06-10 10:50:00,136.16,136.16,135.44,136.07,149039.0,131.5021,131.5021,130.8068,131.4152,149039.0
2021-06-10 11:00:00,136.08,136.14,135.69,136.05,115969.0,131.4249,131.4828,131.0482,131.3959,115969.0
2021-06-10 11:10:00,136.05,136.3,135.76,136.22,106329.0,131.3959,131.6374,131.1158,131.5601,106329.0
2021-06-10 11:20:00,136.2,136.56,136.17,136.49,97734.0,131.5408,131.8885,131.5118,131.8209,97734.0
2021-06-10 11:30:00,136.46,136.55,136.33,136.37,90827.0,131.7919,131.8788,131.6663,131.705,90827.0
2021-06-10 11:40:00,136.43,136.47,136.03,136.44,56956.0,131.7629,131.8015,131.3766,131.7726,56956.0
2021-06-10 11:50:00,136.42,136.67,136.31,136.58,78484.0,131.7532,131.9947,131.647,131.9078,78484.0
2021-06-10 12:00:00,136.6,136.72,136.33,136.49,75549.0,131.9271,132.043,131.6663,131.8209,75549.0
2021-06-10 12:10:00,136.53,136.7,136.48,136.61,80054.0,131.8595,132.0237,131.8112,131.9367,80054.0
2021-06-10 12:20:00,136.57,136.79,136.55,136.69,62538.0,131.8981,132.1106,131.8788,132.014,62538.0
2021-06-10 12:30:00,136.7,136.95,136.62,136.94,40445.0,132.0237,132.2651,131.9464,132.2555,40445.0
2021-06-10 12:40:00,136.93,137.13,136.79,137.11,65505.0,132.2458,132.439,132.1106,132.4196,65505.0
2021-06-10 12:50:00,137.13,137.25,137.06,137.19,72150.0,132.439,132.5549,132.3714,132.4969,72150.0
2021-06-10 13:00:00,137.18,137.18,136.89,137.01,49604.0,132.4872,132.4872,132.2072,132.3231,49604.0
2021-06-10 13:10:00,137.06,137.21,136.98,137.19,35106.0,132.3714,132.5162,132.2941,132.4969,35106.0
2021-06-10 13:20:00,137.18,137.22,136.95,136.95,45757.0,132.4872,132.5259,132.2651,132.2651,45757.0
2021-06-10 13:30:00,136.97,137.03,136.78,137.03,51123.0,132.2844,132.3424,132.1009,132.3424,51123.0
2021-06-10 13:40:00,137.01,137.09,136.88,137.06,47618.0,132.3231,132.4003,132.1975,132.3714,47618.0
2021-06-10 13:50:00,137.06,137.29,137.0,137.24,55511.0,132.3714,132.5935,132.3134,132.5452,55511.0
2021-06-10 14:00:00,137.27,137.36,137.22,137.28,51703.0,132.5742,132.6611,132.5259,132.5838,51703.0
2021-06-10 14:10:00,137.27,137.43,137.22,137.4,51978.0,132.5742,132.7287,132.5259,132.6997,51978.0
2021-06-10 14:20:00,137.4,137.41,137.21,137.23,42276.0,132.6997,132.7094,132.5162,132.5355,42276.0
2021-06-10 14:30:00,137.25,137.39,137.25,137.34,39832.0,132.5549,132.6901,132.5549,132.6418,39832.0
2021-06-10 14:40:00,137.35,137.49,137.3,137.39,49089.0,132.6514,132.7866,132.6031,132.6901,49089.0
2021-06-10 14:50:00,137.38,137.56,137.31,137.48,63740.0,132.6804,132.8543,132.6128,132.777,63740.0
2021-06-10 15:00:00,137.46,137.47,137.17,137.4,60637.0,132.7577,132.7673,132.4776,132.6997,60637.0
2021-06-10 15:10:00,137.41,137.41,137.26,137.3,47638.0,132.7094,132.7094,132.5645,132.6031,47638.0
2021-06-10 15:20:00,137.3,137.39,137.14,137.23,62056.0,132.6031,132.6901,132.4486,132.5355,62056.0
2021-06-10 15:30:00,137.18,137.35,137.01,137.16,108523.0,132.4872,132.6514,132.3231,132.4679,108523.0
2021-06-10 15:40:00,137.15,137.2,136.79,136.83,106614.0,132.4583,132.5066,132.1106,132.1492,106614.0
2021-06-10 15:50:00,136.84,137.26,136.84,137.17,247474.0,132.1589,132.5645,132.1589,132.4776,247474.0
2021-06-11 09:30:00,136.82,137.15,136.21,136.28,347301.0,132.1396,132.4583,131.5504,131.618,347301.0
2021-06-11 09:40:00,136.33,136.35,135.23,135.56,206809.0,131.6663,131.6856,130.604,130.9227,206809.0
2021-06-11 09:50:00,135.53,136.01,135.44,135.68,173709.0,130.8937,131.3573,130.8068,131.0386,173709.0
2021-06-11 10:00:00,135.71,136.05,135.56,135.96,125909.0,131.0675,131.3959,130.9227,131.309,125909.0
2021-06-11 10:10:00,135.95,136.2,135.9,136.0,181241.0,131.2993,131.5408,131.251,131.3476,181241.0
2021-06-11 10:20:00,136.01,136.27,135.77,136.08,120649.0,131.3573,131.6084,131.1255,131.4249,120649.0
2021-06-11 10:30:00,136.08,136.2,135.73,135.79,108859.0,131.4249,131.5408,131.0869,131.1448,108859.0
2021-06-11 10:40:00,135.82,136.01,135.61,135.66,89387.0,131.1738,131.3573,130.971,131.0192,89387.0
2021-06-11 10:50:00,135.66,136.0,135.56,135.8,108149.0,131.0192,131.3476,130.9227,131.1545,108149.0
2021-06-11 11:00:00,135.8,135.83,135.37,135.64,100828.0,131.1545,131.1834,130.7392,130.9999,100828.0
2021-06-11 11:10:00,135.64,135.68,135.47,135.54,61274.0,130.9999,131.0386,130.8357,130.9034,61274.0
2021-06-11 11:20:00,135.54,135.84,135.54,135.79,69114.0,130.9034,131.1931,130.9034,131.1448,69114.0
2021-06-11 11:30:00,135.78,135.84,135.67,135.77,70853.0,131.1351,131.1931,131.0289,131.1255,70853.0
2021-06-11 11:40:00,135.77,136.04,135.66,135.92,87919.0,131.1255,131.3862,131.0192,131.2704,87919.0
2021-06-11 11:50:00,135.92,136.02,135.61,135.68,59766.0,131.2704,131.3669,130.971,131.0386,59766.0
2021-06-11 12:00:00,135.7,136.0,135.7,135.84,124432.0,131.0579,131.3476,131.0579,131.1931,124432.0
2021-06-11 12:10:00,135.86,135.94,135.73,135.86,60616.0,131.2124,131.2897,131.0869,131.2124,60616.0
2021-06-11 12:20:00,135.86,135.91,135.72,135.8,51188.0,131.2124,131.2607,131.0772,131.1545,51188.0
2021-06-11 12:30:00,135.82,135.92,135.79,135.8,50226.0,131.1738,131.2704,131.1448,131.1545,50226.0
2021-06-11 12:40:00,135.79,136.0,135.75,135.97,48129.0,131.1448,131.3476,131.1062,131.3186,48129.0
2021-06-11 12:50:00,135.97,136.12,135.95,136.02,97141.0,131.3186,131.4635,131.2993,131.3669,97141.0
2021-06-11 13:00:00,136.01,136.29,136.0,136.25,70349.0,131.3573,131.6277,131.3476,131.5891,70349.0
2021-06-11 13:10:00,136.24,136.29,135.99,136.08,133735.0,131.5794,131.6277,131.338,131.4249,133735.0
2021-06-11 13:20:00,136.08,136.16,135.94,135.97,113749.0,131.4249,131.5021,131.2897,131.3186,113749.0
2021-06-11 13:30:00,135.98,136.12,135.95,136.05,60921.0,131.3283,131.4635,131.2993,131.3959,60921.0
2021-06-11 13:40:00,136.05,136.08,135.99,136.02,35188.0,131.3959,131.4249,131.338,131.3669,35188.0
2021-06-11 13:50:00,136.02,136.12,135.97,136.03,30125.0,131.3669,131.4635,131.3186,131.3766,30125.0
2021-06-11 14:00:00,136.03,136.13,135.95,136.08,42203.0,131.3766,131.4732,131.2993,131.4249,42203.0
2021-06-11 14:10:00,136.08,136.3,136.04,136.26,34781.0,131.4249,131.6374,131.3862,131.5987,34781.0
2021-06-11 14:20:00,136.26,136.44,136.23,136.36,56831.0,131.5987,131.7726,131.5697,131.6953,56831.0
2021-06-11 14:30:00,136.37,136.38,136.22,136.36,47719.0,131.705,131.7146,131.5601,131.6953,47719.0
2021-06-11 14:40:00,136.36,136.44,136.32,136.33,38930.0,131.6953,131.7726,131.6567,131.6663,38930.0
2021-06-11 14:50:00,136.32,136.35,136.25,136.26,35855.0,131.6567,131.6856,131.5891,131.5987,35855.0
2021-06-11 15:00:00,136.27,136.31,136.14,136.25,56412.0,131.6084,131.647,131.4828,131.5891,56412.0
2021-06-11 15:10:00,136.25,136.41,136.18,136.38,62203.0,131.5891,131.7436,131.5215,131.7146,62203.0
2021-06-11 15:20:00,136.38,136.42,136.31,136.34,48125.0,131.7146,131.7532,131.647,131.676,48125.0
2021-06-11 15:30:00,136.34,136.35,136.12,136.12,64652.0,131.676,131.6856,131.4635,131.4635,64652.0
2021-06-11 15:40:00,136.12,136.24,136.08,136.14,62279.0,131.4635,131.5794,131.4249,131.4828,62279.0
2021-06-11 15:50:00,136.15,136.9,136.15,136.81,395790.0,131.4925,132.2168,131.4925,132.1299,395790.0
2021-06-14 09:30:00,136.78,136.82,135.75,136.18,253002.0,132.1009,132.1396,131.1062,131.5215,253002.0
2021-06-14 09:40:00,136.22,137.93,136.21,137.87,169899.0,131.5601,133.2116,131.5504,133.1536,169899.0
2021-06-14 09:50:00,137.9,138.05,137.06,137.76,180609.0,133.1826,133.3275,132.3714,133.0474,180609.0
2021-06-14 10:00:00,137.79,137.89,137.41,137.71,136061.0,133.0764,133.173,132.7094,132.9991,136061.0
2021-06-14 10:10:00,137.69,137.99,137.45,137.7,121268.0,132.9798,133.2695,132.748,132.9895,121268.0
2021-06-14 10:20:00,137.7,137.76,137.23,137.3,108713.0,132.9895,133.0474,132.5355,132.6031,108713.0
2021-06-14 10:30:00,137.3,137.66,137.17,137.66,95373.0,132.6031,132.9508,132.4776,132.9508,95373.0
2021-06-14 10:40:00,137.66,137.76,137.02,137.29,71264.0,132.9508,133.0474,132.3327,132.5935,71264.0
2021-06-14 10:50:00,137.27,137.43,137.18,137.35,58795.0,132.5742,132.7287,132.4872,132.6514,58795.0
2021-06-14 11:00:00,137.37,137.64,137.33,137.36,68189.0,132.6707,132.9315,132.6321,132.6611,68189.0
2021-06-14 11:10:00,137.37,137.68,137.37,137.53,48313.0,132.6707,132.9701,132.6707,132.8253,48313.0
2021-06-14 11:20:00,137.57,138.17,137.41,138.15,109965.0,132.8639,133.4434,132.7094,133.4241,109965.0
2021-06-14 11:30:00,138.15,138.15,137.64,137.94,92924.0,133.4241,133.4241,132.9315,133.2213,92924.0
2021-06-14 11:40:00,137.98,138.06,137.88,138.05,68339.0,133.2599,133.3371,133.1633,133.3275,68339.0
2021-06-14 11:50:00,138.03,138.09,137.9,138.07,70334.0,133.3082,133.3661,133.1826,133.3468,70334.0
2021-06-14 12:00:00,138.1,139.05,138.06,139.02,192413.0,133.3758,134.2933,133.3371,134.2643,192413.0
2021-06-14 12:10:00,139.0,139.55,138.9,139.46,162227.0,134.245,134.7762,134.1484,134.6893,162227.0
2021-06-14 12:20:00,139.46,139.53,139.04,139.12,107795.0,134.6893,134.7569,134.2836,134.3609,107795.0
2021-06-14 12:30:00,139.12,139.15,138.79,138.8,69279.0,134.3609,134.3899,134.0422,134.0518,69279.0
2021-06-14 12:40:00,138.78,138.89,138.71,138.74,70962.0,134.0325,134.1388,133.9649,133.9939,70962.0
2021-06-14 12:50:00,138.75,138.81,138.44,138.5,69198.0,134.0035,134.0615,133.7041,133.7621,69198.0
2021-06-14 13:00:00,138.51,138.61,138.41,138.54,59133.0,133.7718,133.8683,133.6752,133.8007,59133.0
2021-06-14 13:10:00,138.55,138.55,138.35,138.36,44735.0,133.8104,133.8104,133.6172,133.6269,44735.0
2021-06-14 13:20:00,138.36,138.53,138.27,138.35,65728.0,133.6269,133.7911,133.54,133.6172,65728.0
2021-06-14 13:30:00,138.36,138.55,138.32,138.47,39401.0,133.6269,133.8104,133.5883,133.7331,39401.0
2021-06-14 13:40:00,138.48,138.7,138.37,138.59,70882.0,133.7428,133.9553,133.6365,133.849,70882.0
2021-06-14 13:50:00,138.56,138.56,138.36,138.46,58557.0,133.82,133.82,133.6269,133.7235,58557.0
2021-06-14 14:00:00,138.46,138.61,138.43,138.44,87322.0,133.7235,133.8683,133.6945,133.7041,87322.0
2021-06-14 14:10:00,138.45,138.53,138.35,138.38,119137.0,133.7138,133.7911,133.6172,133.6462,119137.0
2021-06-14 14:20:00,138.39,138.44,138.13,138.14,85246.0,133.6559,133.7041,133.4048,133.4144,85246.0
2021-06-14 14:30:00,138.13,138.35,138.13,138.33,75773.0,133.4048,133.6172,133.4048,133.5979,75773.0
2021-06-14 14:40:00,138.35,138.56,138.32,138.55,90662.0,133.6172,133.82,133.5883,133.8104,90662.0
2021-06-14 14:50:00,138.57,138.64,138.4,138.6,71705.0,133.8297,133.8973,133.6655,133.8587,71705.0
2021-06-14 15:00:00,138.6,138.64,138.45,138.57,72930.0,133.8587,133.8973,133.7138,133.8297,72930.0
2021-06-14 15:10:00,138.59,138.69,138.37,138.68,78335.0,133.849,133.9456,133.6365,133.9359,78335.0
2021-06-14 15:20:00,138.66,138.78,138.27,138.38,139007.0,133.9166,134.0325,133.54,133.6462,139007.0
2021-06-14 15:30:00,138.37,138.53,138.29,138.4,158032.0,133.6365,133.7911,133.5593,133.6655,158032.0
2021-06-14 15:40:00,138.39,138.49,138.24,138.42,172906.0,133.6559,133.7524,133.511,133.6848,172906.0
2021-06-14 15:50:00,138.43,139.03,138.42,139.03,439139.0,133.6945,134.274,133.6848,134.274,439139.0
2021-06-15 09:30:00,139.04,139.61,138.2,139.53,316048.0,134.2836,134.8341,133.4724,134.7569,316048.0
2021-06-15 09:40:00,139.56,140.48,139.46,140.13,317777.0,134.7858,135.6744,134.6893,135.3363,317777.0
2021-06-15 09:50:00,140.18,140.61,139.89,139.97,315492.0,135.3846,135.7999,135.1045,135.1818,315492.0
2021-06-15 10:00:00,139.99,140.07,139.2,139.32,126497.0,135.2011,135.2784,134.4381,134.554,126497.0
2021-06-15 10:10:00,139.32,139.56,139.13,139.13,109913.0,134.554,134.7858,134.3705,134.3705,109913.0
2021-06-15 10:20:00,139.12,139.32,138.54,138.67,141160.0,134.3609,134.554,133.8007,133.9263,141160.0
2021-06-15 10:30:00,138.68,139.2,138.62,139.2,85250.0,133.9359,134.4381,133.878,134.4381,85250.0
2021-06-15 10:40:00,139.19,139.22,138.85,139.07,81726.0,134.4285,134.4575,134.1001,134.3126,81726.0
2021-06-15 10:50:00,139.06,139.09,138.82,139.05,159086.0,134.3029,134.3319,134.0711,134.2933,159086.0
2021-06-15 11:00:00,138.98,139.22,138.93,138.93,59270.0,134.2257,134.4575,134.1774,134.1774,59270.0
2021-06-15 11:10:00,138.92,138.99,138.7,138.99,93196.0,134.1677,134.2353,133.9553,134.2353,93196.0
2021-06-15 11:20:00,138.97,139.17,138.66,138.72,73916.0,134.216,134.4092,133.9166,133.9746,73916.0
2021-06-15 11:30:00,138.7,138.88,138.31,138.47,104912.0,133.9553,134.1291,133.5786,133.7331,104912.0
2021-06-15 11:40:00,138.45,138.9,138.44,138.75,54846.0,133.7138,134.1484,133.7041,134.0035,54846.0
2021-06-15 11:50:00,138.75,138.96,138.66,138.96,118746.0,134.0035,134.2064,133.9166,134.2064,118746.0
2021-06-15 12:00:00,138.96,139.01,138.76,138.88,44979.0,134.2064,134.2546,134.0132,134.1291,44979.0
2021-06-15 12:10:00,138.89,138.93,138.75,138.91,32443.0,134.1388,134.1774,134.0035,134.1581,32443.0
2021-06-15 12:20:00,138.9,139.07,138.84,138.99,30032.0,134.1484,134.3126,134.0905,134.2353,30032.0
2021-06-15 12:30:00,138.98,139.39,138.94,139.37,58906.0,134.2257,134.6216,134.187,134.6023,58906.0
2021-06-15 12:40:00,139.36,139.37,139.07,139.12,49564.0,134.5927,134.6023,134.3126,134.3609,49564.0
2021-06-15 12:50:00,139.12,139.2,138.93,139.12,34872.0,134.3609,134.4381,134.1774,134.3609,34872.0
2021-06-15 13:00:00,139.12,139.19,138.82,139.04,36336.0,134.3609,134.4285,134.0711,134.2836,36336.0
2021-06-15 13:10:00,139.06,139.17,138.94,139.17,89801.0,134.3029,134.4092,134.187,134.4092,89801.0
2021-06-15 13:20:00,139.17,139.17,138.75,138.76,101357.0,134.4092,134.4092,134.0035,134.0132,101357.0
2021-06-15 13:30:00,138.76,138.99,138.75,138.9,124836.0,134.0132,134.2353,134.0035,134.1484,124836.0
2021-06-15 13:40:00,138.9,139.19,138.88,139.13,98018.0,134.1484,134.4285,134.1291,134.3705,98018.0
2021-06-15 13:50:00,139.12,139.24,139.07,139.18,91821.0,134.3609,134.4768,134.3126,134.4188,91821.0
2021-06-15 14:00:00,139.2,139.38,139.13,139.14,102012.0,134.4381,134.612,134.3705,134.3802,102012.0
2021-06-15 14:10:00,139.14,139.15,138.31,138.55,118493.0,134.3802,134.3899,133.5786,133.8104,118493.0
2021-06-15 14:20:00,138.53,138.54,138.33,138.41,64121.0,133.7911,133.8007,133.5979,133.6752,64121.0
2021-06-15 14:30:00,138.39,138.47,138.21,138.34,66848.0,133.6559,133.7331,133.482,133.6076,66848.0
2021-06-15 14:40:00,138.32,138.61,138.27,138.59,52210.0,133.5883,133.8683,133.54,133.849,52210.0
2021-06-15 14:50:00,138.6,138.77,138.49,138.64,46397.0,133.8587,134.0229,133.7524,133.8973,46397.0
2021-06-15 15:00:00,138.62,138.65,138.37,138.62,55287.0,133.878,133.907,133.6365,133.878,55287.0
2021-06-15 15:10:00,138.64,138.66,138.44,138.57,41905.0,133.8973,133.9166,133.7041,133.8297,41905.0
2021-06-15 15:20:00,138.59,138.62,138.4,138.5,59170.0,133.849,133.878,133.6655,133.7621,59170.0
2021-06-15 15:30:00,138.51,138.53,138.22,138.48,86437.0,133.7718,133.7911,133.4917,133.7428,86437.0
2021-06-15 15:40:00,138.48,138.9,138.48,138.89,102274.0,133.7428,134.1484,133.7428,134.1388,102274.0
2021-06-15 15:50:00,138.86,138.86,138.29,138.65,260421.0,134.1098,134.1098,133.5593,133.907,260421.0
2021-06-16 09:30:00,139.5,140.29,139.0,139.59,443550.0,134.7279,135.4909,134.245,134.8148,443550.0
2021-06-16 09:40:00,139.62,139.65,139.23,139.27,102966.0,134.8438,134.8728,134.4671,134.5058,102966.0
2021-06-16 09:50:00,139.28,139.74,139.0,139.73,126104.0,134.5154,134.9597,134.245,134.95,126104.0
2021-06-16 10:00:00,139.77,139.95,139.53,139.57,116844.0,134.9886,135.1625,134.7569,134.7955,116844.0
2021-06-16 10:10:00,139.58,139.64,139.23,139.33,103771.0,134.8051,134.8631,134.4671,134.5637,103771.0
2021-06-16 10:20:00,139.28,139.31,138.97,139.25,115087.0,134.5154,134.5444,134.216,134.4864,115087.0
2021-06-16 10:30:00,139.24,139.24,138.7,139.07,153996.0,134.4768,134.4768,133.9553,134.3126,153996.0
2021-06-16 10:40:00,139.06,139.07,138.66,138.92,117155.0,134.3029,134.3126,133.9166,134.1677,117155.0
2021-06-16 10:50:00,138.91,139.19,138.78,139.19,114266.0,134.1581,134.4285,134.0325,134.4285,114266.0
2021-06-16 11:00:00,139.15,139.3,138.8,139.08,106633.0,134.3899,134.5347,134.0518,134.3223,106633.0
2021-06-16 11:10:00,139.07,139.26,138.93,139.23,71670.0,134.3126,134.4961,134.1774,134.4671,71670.0
2021-06-16 11:20:00,139.21,139.24,139.06,139.13,56902.0,134.4478,134.4768,134.3029,134.3705,56902.0
2021-06-16 11:30:00,139.12,139.19,138.81,138.81,94274.0,134.3609,134.4285,134.0615,134.0615,94274.0
2021-06-16 11:40:00,138.81,138.94,138.76,138.86,54804.0,134.0615,134.187,134.0132,134.1098,54804.0
2021-06-16 11:50:00,138.84,138.93,138.78,138.81,53189.0,134.0905,134.1774,134.0325,134.0615,53189.0
2021-06-16 12:00:00,138.82,138.84,138.5,138.66,150056.0,134.0711,134.0905,133.7621,133.9166,150056.0
2021-06-16 12:10:00,138.65,138.68,138.25,138.37,121926.0,133.907,133.9359,133.5206,133.6365,121926.0
2021-06-16 12:20:00,138.36,138.38,137.97,138.34,99547.0,133.6269,133.6462,133.2502,133.6076,99547.0
2021-06-16 12:30:00,138.31,138.5,138.28,138.46,71933.0,133.5786,133.7621,133.5496,133.7235,71933.0
2021-06-16 12:40:00,138.47,138.66,138.45,138.58,75461.0,133.7331,133.9166,133.7138,133.8394,75461.0
2021-06-16 12:50:00,138.56,138.68,138.49,138.65,51184.0,133.82,133.9359,133.7524,133.907,51184.0
2021-06-16 13:00:00,138.62,138.63,138.45,138.5,42732.0,133.878,133.8876,133.7138,133.7621,42732.0
2021-06-16 13:10:00,138.52,138.8,138.52,138.58,45963.0,133.7814,134.0518,133.7814,133.8394,45963.0
2021-06-16 13:20:00,138.58,138.69,138.36,138.37,32738.0,133.8394,133.9456,133.6269,133.6365,32738.0
2021-06-16 13:30:00,138.37,138.76,138.37,138.64,38506.0,133.6365,134.0132,133.6365,133.8973,38506.0
2021-06-16 13:40:00,138.64,138.64,138.15,138.17,52333.0,133.8973,133.8973,133.4241,133.4434,52333.0
2021-06-16 13:50:00,138.18,138.48,138.15,138.3,56714.0,133.453,133.7428,133.4241,133.5689,56714.0
2021-06-16 14:00:00,138.28,138.28,136.81,137.91,198696.0,133.5496,133.5496,132.1299,133.1923,198696.0
2021-06-16 14:10:00,137.92,138.07,136.37,136.6,186710.0,133.2019,133.3468,131.705,131.9271,186710.0
2021-06-16 14:20:00,136.61,137.68,136.59,137.57,148553.0,131.9367,132.9701,131.9174,132.8639,148553.0
2021-06-16 14:30:00,137.57,137.62,136.7,136.93,161642.0,132.8639,132.9122,132.0237,132.2458,161642.0
2021-06-16 14:40:00,136.87,136.97,136.14,136.35,167040.0,132.1879,132.2844,131.4828,131.6856,167040.0
2021-06-16 14:50:00,136.28,136.77,136.19,136.46,143680.0,131.618,132.0913,131.5311,131.7919,143680.0
2021-06-16 15:00:00,136.44,136.9,136.04,136.9,229354.0,131.7726,132.2168,131.3862,132.2168,229354.0
2021-06-16 15:10:00,136.88,137.51,136.88,137.42,156910.0,132.1975,132.806,132.1975,132.719,156910.0
2021-06-16 15:20:00,137.39,137.65,137.23,137.28,113293.0,132.6901,132.9412,132.5355,132.5838,113293.0
2021-06-16 15:30:00,137.27,137.58,137.16,137.57,143955.0,132.5742,132.8736,132.4679,132.8639,143955.0
2021-06-16 15:40:00,137.57,137.85,137.24,137.26,151388.0,132.8639,133.1343,132.5452,132.5645,151388.0
2021-06-16 15:50:00,137.21,137.21,136.81,136.94,350592.0,132.5162,132.5162,132.1299,132.2555,350592.0
2021-06-17 09:30:00,136.48,137.38,136.08,137.34,321905.0,131.8112,132.6804,131.4249,132.6418,321905.0
2021-06-17 09:40:00,137.34,137.69,136.93,136.97,198485.0,132.6418,132.9798,132.2458,132.2844,198485.0
2021-06-17 09:50:00,137.0,137.68,136.84,136.92,211033.0,132.3134,132.9701,132.1589,132.2361,211033.0
2021-06-17 10:00:00,136.9,137.22,136.48,136.6,119270.0,132.2168,132.5259,131.8112,131.9271,119270.0
2021-06-17 10:10:00,136.66,137.33,136.55,137.24,141633.0,131.985,132.6321,131.8788,132.5452,141633.0
2021-06-17 10:20:00,137.22,137.68,137.14,137.49,123452.0,132.5259,132.9701,132.4486,132.7866,123452.0
2021-06-17 10:30:00,137.51,138.42,137.51,138.29,140266.0,132.806,133.6848,132.806,133.5593,140266.0
2021-06-17 10:40:00,138.31,138.35,137.59,137.66,129744.0,133.5786,133.6172,132.8832,132.9508,129744.0
2021-06-17 10:50:00,137.66,137.81,137.28,137.63,78588.0,132.9508,133.0957,132.5838,132.9219,78588.0
2021-06-17 11:00:00,137.61,137.76,137.35,137.61,111928.0,132.9025,133.0474,132.6514,132.9025,111928.0
2021-06-17 11:10:00,137.61,137.64,137.16,137.6,102251.0,132.9025,132.9315,132.4679,132.8929,102251.0
2021-06-17 11:20:00,137.59,138.0,137.48,137.96,100849.0,132.8832,133.2792,132.777,133.2406,100849.0
2021-06-17 11:30:00,137.97,138.53,137.97,138.52,187955.0,133.2502,133.7911,133.2502,133.7814,187955.0
2021-06-17 11:40:00,138.51,138.65,138.33,138.57,140759.0,133.7718,133.907,133.5979,133.8297,140759.0
2021-06-17 11:50:00,138.55,138.57,137.52,137.58,138694.0,133.8104,133.8297,132.8156,132.8736,138694.0
2021-06-17 12:00:00,137.58,137.88,137.48,137.59,125264.0,132.8736,133.1633,132.777,132.8832,125264.0
2021-06-17 12:10:00,137.59,137.6,136.72,136.73,117627.0,132.8832,132.8929,132.043,132.0526,117627.0
2021-06-17 12:20:00,136.75,136.77,135.42,135.46,318911.0,132.072,132.0913,130.7875,130.8261,318911.0
2021-06-17 12:30:00,135.46,135.68,135.05,135.66,261094.0,130.8261,131.0386,130.4301,131.0192,261094.0
2021-06-17 12:40:00,135.68,135.71,135.2,135.58,176599.0,131.0386,131.0675,130.575,130.942,176599.0
2021-06-17 12:50:00,135.6,135.95,135.52,135.95,134150.0,130.9613,131.2993,130.884,131.2993,134150.0
2021-06-17 13:00:00,135.97,136.6,135.96,136.5,134801.0,131.3186,131.9271,131.309,131.8305,134801.0
2021-06-17 13:10:00,136.5,136.81,136.46,136.7,139675.0,131.8305,132.1299,131.7919,132.0237,139675.0
2021-06-17 13:20:00,136.7,137.25,136.7,137.22,105765.0,132.0237,132.5549,132.0237,132.5259,105765.0
2021-06-17 13:30:00,137.23,137.35,137.09,137.22,89175.0,132.5355,132.6514,132.4003,132.5259,89175.0
2021-06-17 13:40:00,137.24,137.49,137.23,137.44,96371.0,132.5452,132.7866,132.5355,132.7384,96371.0
2021-06-17 13:50:00,137.44,137.52,137.22,137.32,56490.0,132.7384,132.8156,132.5259,132.6225,56490.0
2021-06-17 14:00:00,137.34,137.42,137.06,137.2,58805.0,132.6418,132.719,132.3714,132.5066,58805.0
2021-06-17 14:10:00,137.23,137.45,137.21,137.34,64750.0,132.5355,132.748,132.5162,132.6418,64750.0
2021-06-17 14:20:00,137.34,137.45,137.18,137.42,50655.0,132.6418,132.748,132.4872,132.719,50655.0
2021-06-17 14:30:00,137.45,137.47,137.22,137.39,60496.0,132.748,132.7673,132.5259,132.6901,60496.0
2021-06-17 14:40:00,137.39,137.71,137.39,137.47,93314.0,132.6901,132.9991,132.6901,132.7673,93314.0
2021-06-17 14:50:00,137.47,137.83,137.45,137.65,85936.0,132.7673,133.115,132.748,132.9412,85936.0
2021-06-17 15:00:00,137.66,137.83,137.38,137.66,83545.0,132.9508,133.115,132.6804,132.9508,83545.0
2021-06-17 15:10:00,137.65,137.97,137.52,137.83,87620.0,132.9412,133.2502,132.8156,133.115,87620.0
2021-06-17 15:20:00,137.85,137.88,137.61,137.68,86298.0,133.1343,133.1633,132.9025,132.9701,86298.0
2021-06-17 15:30:00,137.67,137.9,137.63,137.8,129802.0,132.9605,133.1826,132.9219,133.086,129802.0
2021-06-17 15:40:00,137.73,137.94,137.64,137.67,114599.0,133.0184,133.2213,132.9315,132.9605,114599.0
2021-06-17 15:50:00,137.69,137.99,137.26,137.3,320320.0,132.9798,133.2695,132.5645,132.6031,320320.0
2021-06-18 09:30:00,135.05,136.26,135.01,135.85,835957.0,130.4301,131.5987,130.3915,131.2027,835957.0
2021-06-18 09:40:00,135.79,136.08,135.12,135.24,198652.0,131.1448,131.4249,130.4977,130.6136,198652.0
2021-06-18 09:50:00,135.24,135.24,134.28,134.88,234545.0,130.6136,130.6136,129.6865,130.2659,234545.0
2021-06-18 10:00:00,134.84,135.08,134.02,134.33,214118.0,130.2273,130.4591,129.4353,129.7347,214118.0
2021-06-18 10:10:00,134.36,134.5,133.13,133.24,214466.0,129.7637,129.8989,128.5758,128.682,214466.0
2021-06-18 10:20:00,133.22,133.31,132.75,133.05,254854.0,128.6627,128.7496,128.2088,128.4985,254854.0
2021-06-18 10:30:00,133.06,133.09,132.26,132.96,227894.0,128.5082,128.5372,127.7356,128.4116,227894.0
2021-06-18 10:40:00,132.97,132.98,132.2,132.35,202245.0,128.4213,128.4309,127.6776,127.8225,202245.0
2021-06-18 10:50:00,132.32,132.49,131.71,132.39,193512.0,127.7935,127.9577,127.2044,127.8611,193512.0
2021-06-18 11:00:00,132.38,132.6,131.91,132.06,165267.0,127.8515,128.0639,127.3975,127.5424,165267.0
2021-06-18 11:10:00,132.06,132.13,131.46,131.68,246750.0,127.5424,127.61,126.9629,127.1754,246750.0
2021-06-18 11:20:00,131.64,131.77,130.8,130.92,274857.0,127.1368,127.2623,126.3255,126.4414,274857.0
2021-06-18 11:30:00,130.91,131.33,130.63,131.3,258615.0,126.4317,126.8374,126.1613,126.8084,258615.0
2021-06-18 11:40:00,131.28,131.49,131.15,131.22,176684.0,126.7891,126.9919,126.6635,126.7311,176684.0
2021-06-18 11:50:00,131.23,131.32,130.96,131.06,128785.0,126.7408,126.8277,126.48,126.5766,128785.0
2021-06-18 12:00:00,131.05,131.28,130.97,131.23,94695.0,126.5669,126.7891,126.4897,126.7408,94695.0
2021-06-18 12:10:00,131.24,131.24,130.9,131.09,182404.0,126.7504,126.7504,126.4221,126.6056,182404.0
2021-06-18 12:20:00,131.09,131.34,131.02,131.27,114203.0,126.6056,126.847,126.538,126.7794,114203.0
2021-06-18 12:30:00,131.27,131.39,131.17,131.25,100359.0,126.7794,126.8953,126.6828,126.7601,100359.0
2021-06-18 12:40:00,131.25,131.47,131.09,131.24,120581.0,126.7601,126.9726,126.6056,126.7504,120581.0
2021-06-18 12:50:00,131.24,131.38,131.13,131.33,84485.0,126.7504,126.8857,126.6442,126.8374,84485.0
2021-06-18 13:00:00,131.33,131.39,131.15,131.27,84487.0,126.8374,126.8953,126.6635,126.7794,84487.0
2021-06-18 13:10:00,131.28,131.56,131.28,131.37,85545.0,126.7891,127.0595,126.7891,126.876,85545.0
2021-06-18 13:20:00,131.36,131.52,131.18,131.38,105210.0,126.8663,127.0209,126.6925,126.8857,105210.0
2021-06-18 13:30:00,131.37,132.21,131.37,132.05,110001.0,126.876,127.6873,126.876,127.5327,110001.0
2021-06-18 13:40:00,132.03,132.15,131.77,131.84,107572.0,127.5134,127.6293,127.2623,127.3299,107572.0
2021-06-18 13:50:00,131.87,131.95,131.73,131.93,60035.0,127.3589,127.4362,127.2237,127.4168,60035.0
2021-06-18 14:00:00,131.92,132.24,131.77,131.78,86420.0,127.4072,127.7162,127.2623,127.272,86420.0
2021-06-18 14:10:00,131.79,131.85,131.65,131.72,57922.0,127.2816,127.3396,127.1464,127.214,57922.0
2021-06-18 14:20:00,131.72,131.81,131.51,131.75,74741.0,127.214,127.301,127.0112,127.243,74741.0
2021-06-18 14:30:00,131.75,131.91,131.55,131.68,107906.0,127.243,127.3975,127.0498,127.1754,107906.0
2021-06-18 14:40:00,131.7,131.71,131.46,131.48,110844.0,127.1947,127.2044,126.9629,126.9822,110844.0
2021-06-18 14:50:00,131.49,131.59,131.03,131.09,140271.0,126.9919,127.0885,126.5476,126.6056,140271.0
2021-06-18 15:00:00,131.08,131.39,130.99,131.06,129073.0,126.5959,126.8953,126.509,126.5766,129073.0
2021-06-18 15:10:00,131.08,131.87,131.08,131.87,111663.0,126.5959,127.3589,126.5959,127.3589,111663.0
2021-06-18 15:20:00,131.84,132.13,131.81,132.09,123389.0,127.3299,127.61,127.301,127.5714,123389.0
2021-06-18 15:30:00,132.07,132.16,131.7,132.05,179195.0,127.5521,127.639,127.1947,127.5327,179195.0
2021-06-18 15:40:00,132.04,132.45,131.95,131.97,227807.0,127.5231,127.9191,127.4362,127.4555,227807.0
2021-06-18 15:50:00,131.97,132.14,131.0,131.08,955363.0,127.4555,127.6197,126.5187,126.5959,955363.0
2021-06-21 09:30:00,131.19,131.64,130.31,131.11,336822.0,126.7022,127.1368,125.8523,126.6249,336822.0
2021-06-21 09:40:00,131.03,132.2,130.78,132.19,146187.0,126.5476,127.6776,126.3062,127.668,146187.0
2021-06-21 09:50:00,132.13,132.9,131.72,132.78,317090.0,127.61,128.3537,127.214,128.2378,317090.0
2021-06-21 10:00:00,132.79,132.83,132.23,132.81,159506.0,128.2474,128.2861,127.7066,128.2667,159506.0
2021-06-21 10:10:00,132.77,132.89,132.07,132.07,173686.0,128.2281,128.344,127.5521,127.5521,173686.0
2021-06-21 10:20:00,132.08,132.75,131.98,132.66,138426.0,127.5617,128.2088,127.4651,128.1219,138426.0
2021-06-21 10:30:00,132.66,133.39,132.5,133.13,132683.0,128.1219,128.8269,127.9673,128.5758,132683.0
2021-06-21 10:40:00,133.16,133.29,132.93,133.26,114500.0,128.6048,128.7303,128.3826,128.7013,114500.0
2021-06-21 10:50:00,133.29,133.29,132.81,132.9,82308.0,128.7303,128.7303,128.2667,128.3537,82308.0
2021-06-21 11:00:00,132.92,133.23,132.91,133.05,94900.0,128.373,128.6724,128.3633,128.4985,94900.0
2021-06-21 11:10:00,133.05,133.18,132.84,132.97,76053.0,128.4985,128.6241,128.2957,128.4213,76053.0
2021-06-21 11:20:00,132.96,133.06,132.65,132.8,61159.0,128.4116,128.5082,128.1122,128.2571,61159.0
2021-06-21 11:30:00,132.8,132.9,132.64,132.89,52705.0,128.2571,128.3537,128.1026,128.344,52705.0
2021-06-21 11:40:00,132.89,132.99,132.79,132.85,45569.0,128.344,128.4406,128.2474,128.3054,45569.0
2021-06-21 11:50:00,132.79,132.9,132.62,132.71,56931.0,128.2474,128.3537,128.0832,128.1702,56931.0
2021-06-21 12:00:00,132.75,132.96,132.74,132.85,46693.0,128.2088,128.4116,128.1991,128.3054,46693.0
2021-06-21 12:10:00,132.85,133.18,132.83,133.12,45282.0,128.3054,128.6241,128.2861,128.5661,45282.0
2021-06-21 12:20:00,133.15,133.15,132.93,133.05,30849.0,128.5951,128.5951,128.3826,128.4985,30849.0
2021-06-21 12:30:00,133.09,133.2,133.01,133.09,33717.0,128.5372,128.6434,128.4599,128.5372,33717.0
2021-06-21 12:40:00,133.1,133.15,132.87,132.9,50961.0,128.5468,128.5951,128.3247,128.3537,50961.0
2021-06-21 12:50:00,132.89,133.12,132.84,132.91,40052.0,128.344,128.5661,128.2957,128.3633,40052.0
2021-06-21 13:00:00,132.93,133.04,132.83,132.99,65206.0,128.3826,128.4889,128.2861,128.4406,65206.0
2021-06-21 13:10:00,132.97,133.12,132.88,133.1,57755.0,128.4213,128.5661,128.3343,128.5468,57755.0
2021-06-21 13:20:00,133.09,133.14,132.96,132.98,33516.0,128.5372,128.5855,128.4116,128.4309,33516.0
2021-06-21 13:30:00,133.0,133.13,132.95,133.07,39093.0,128.4502,128.5758,128.402,128.5178,39093.0
2021-06-21 13:40:00,133.07,133.26,132.92,133.21,48942.0,128.5178,128.7013,128.373,128.6531,48942.0
2021-06-21 13:50:00,133.22,133.4,133.22,133.38,49705.0,128.6627,128.8366,128.6627,128.8172,49705.0
2021-06-21 14:00:00,133.4,133.52,133.26,133.42,63189.0,128.8366,128.9525,128.7013,128.8559,63189.0
2021-06-21 14:10:00,133.38,133.46,133.22,133.25,52870.0,128.8172,128.8945,128.6627,128.6917,52870.0
2021-06-21 14:20:00,133.24,133.58,133.12,133.16,117584.0,128.682,129.0104,128.5661,128.6048,117584.0
2021-06-21 14:30:00,133.12,133.15,132.76,132.79,76247.0,128.5661,128.5951,128.2185,128.2474,76247.0
2021-06-21 14:40:00,132.8,133.05,132.78,132.98,55613.0,128.2571,128.4985,128.2378,128.4309,55613.0
2021-06-21 14:50:00,132.98,133.21,132.97,133.13,70169.0,128.4309,128.6531,128.4213,128.5758,70169.0
2021-06-21 15:00:00,133.09,133.25,133.06,133.19,46798.0,128.5372,128.6917,128.5082,128.6337,46798.0
2021-06-21 15:10:00,133.19,133.22,132.88,132.99,62456.0,128.6337,128.6627,128.3343,128.4406,62456.0
2021-06-21 15:20:00,133.02,133.03,132.63,132.79,103639.0,128.4696,128.4792,128.0929,128.2474,103639.0
2021-06-21 15:30:00,132.79,132.98,132.7,132.94,88439.0,128.2474,128.4309,128.1605,128.3923,88439.0
2021-06-21 15:40:00,132.91,133.11,132.86,132.88,141609.0,128.3633,128.5565,128.315,128.3343,141609.0
2021-06-21 15:50:00,132.9,133.2,132.75,133.04,336854.0,128.3537,128.6434,128.2088,128.4889,336854.0
2021-06-22 09:30:00,132.82,132.99,131.6,131.96,342912.0,128.2764,128.4406,127.0981,127.4458,342912.0
2021-06-22 09:40:00,131.97,132.8,131.73,132.43,99531.0,127.4555,128.2571,127.2237,127.8997,99531.0
2021-06-22 09:50:00,132.5,133.05,132.24,132.99,138209.0,127.9673,128.4985,127.7162,128.4406,138209.0
2021-06-22 10:00:00,133.02,133.42,132.65,133.18,113745.0,128.4696,128.8559,128.1122,128.6241,113745.0
2021-06-22 10:10:00,133.18,133.57,133.02,133.47,101963.0,128.6241,129.0007,128.4696,128.9042,101963.0
2021-06-22 10:20:00,133.48,133.81,133.38,133.74,92603.0,128.9138,129.2325,128.8172,129.1649,92603.0
2021-06-22 10:30:00,133.77,133.88,133.38,133.54,86511.0,129.1939,129.3001,128.8172,128.9718,86511.0
2021-06-22 10:40:00,133.53,133.63,133.18,133.55,97342.0,128.9621,129.0587,128.6241,128.9814,97342.0
2021-06-22 10:50:00,133.54,133.83,133.4,133.77,86235.0,128.9718,129.2518,128.8366,129.1939,86235.0
2021-06-22 11:00:00,133.78,134.0,133.7,133.99,64840.0,129.2036,129.416,129.1263,129.4064,64840.0
2021-06-22 11:10:00,134.0,134.18,134.0,134.06,84689.0,129.416,129.5899,129.416,129.474,84689.0
2021-06-22 11:20:00,134.09,134.44,134.08,134.37,58622.0,129.503,129.841,129.4933,129.7734,58622.0
2021-06-22 11:30:00,134.36,134.42,134.07,134.21,72959.0,129.7637,129.8217,129.4836,129.6188,72959.0
2021-06-22 11:40:00,134.21,134.21,133.94,134.04,66577.0,129.6188,129.6188,129.3581,129.4547,66577.0
2021-06-22 11:50:00,134.05,134.09,133.92,134.02,68770.0,129.4643,129.503,129.3388,129.4353,68770.0
2021-06-22 12:00:00,134.03,134.31,134.03,134.19,56059.0,129.445,129.7154,129.445,129.5995,56059.0
2021-06-22 12:10:00,134.19,134.19,133.81,133.82,74419.0,129.5995,129.5995,129.2325,129.2422,74419.0
2021-06-22 12:20:00,133.82,133.91,133.7,133.8,107689.0,129.2422,129.3291,129.1263,129.2229,107689.0
2021-06-22 12:30:00,133.79,133.79,133.44,133.47,82306.0,129.2132,129.2132,128.8752,128.9042,82306.0
2021-06-22 12:40:00,133.47,133.48,133.31,133.34,77389.0,128.9042,128.9138,128.7496,128.7786,77389.0
2021-06-22 12:50:00,133.32,133.36,133.01,133.08,80986.0,128.7593,128.7979,128.4599,128.5275,80986.0
2021-06-22 13:00:00,133.07,133.17,133.01,133.09,55689.0,128.5178,128.6144,128.4599,128.5372,55689.0
2021-06-22 13:10:00,133.13,133.21,132.72,132.9,72435.0,128.5758,128.6531,128.1798,128.3537,72435.0
2021-06-22 13:20:00,132.89,133.2,132.86,133.16,71210.0,128.344,128.6434,128.315,128.6048,71210.0
2021-06-22 13:30:00,133.18,133.34,133.1,133.32,48535.0,128.6241,128.7786,128.5468,128.7593,48535.0
2021-06-22 13:40:00,133.32,133.32,133.2,133.27,34760.0,128.7593,128.7593,128.6434,128.711,34760.0
2021-06-22 13:50:00,133.27,133.36,133.24,133.32,32572.0,128.711,128.7979,128.682,128.7593,32572.0
2021-06-22 14:00:00,133.31,133.32,133.08,133.11,61529.0,128.7496,128.7593,128.5275,128.5565,61529.0
2021-06-22 14:10:00,133.13,133.16,132.96,133.0,60585.0,128.5758,128.6048,128.4116,128.4502,60585.0
2021-06-22 14:20:00,132.99,133.18,132.96,133.09,58574.0,128.4406,128.6241,128.4116,128.5372,58574.0
2021-06-22 14:30:00,133.09,133.09,132.74,132.92,83687.0,128.5372,128.5372,128.1991,128.373,83687.0
2021-06-22 14:40:00,132.93,132.97,132.77,132.8,73918.0,128.3826,128.4213,128.2281,128.2571,73918.0
2021-06-22 14:50:00,132.78,133.09,132.76,133.02,70857.0,128.2378,128.5372,128.2185,128.4696,70857.0
2021-06-22 15:00:00,133.04,133.25,133.03,133.2,95596.0,128.4889,128.6917,128.4792,128.6434,95596.0
2021-06-22 15:10:00,133.21,133.33,133.08,133.32,103662.0,128.6531,128.769,128.5275,128.7593,103662.0
2021-06-22 15:20:00,133.33,133.4,133.16,133.16,79157.0,128.769,128.8366,128.6048,128.6048,79157.0
2021-06-22 15:30:00,133.17,133.25,132.67,132.94,241719.0,128.6144,128.6917,128.1315,128.3923,241719.0
2021-06-22 15:40:00,132.95,133.12,132.82,133.05,128437.0,128.402,128.5661,128.2764,128.4985,128437.0
2021-06-22 15:50:00,133.02,133.53,132.94,133.44,359733.0,128.4696,128.9621,128.3923,128.8752,359733.0
2021-06-23 09:30:00,134.32,135.3,134.3,134.47,375120.0,129.7251,130.6716,129.7058,129.87,375120.0
2021-06-23 09:40:00,134.48,135.36,134.48,134.94,184538.0,129.8796,130.7295,129.8796,130.3239,184538.0
2021-06-23 09:50:00,134.94,135.69,134.84,135.59,152757.0,130.3239,131.0482,130.2273,130.9516,152757.0
2021-06-23 10:00:00,135.59,136.21,135.58,136.0,309842.0,130.9516,131.5504,130.942,131.3476,309842.0
2021-06-23 10:10:00,135.96,135.98,135.59,135.78,108965.0,131.309,131.3283,130.9516,131.1351,108965.0
2021-06-23 10:20:00,135.76,136.0,135.62,135.72,58503.0,131.1158,131.3476,130.9806,131.0772,58503.0
2021-06-23 10:30:00,135.68,135.88,135.55,135.62,94924.0,131.0386,131.2317,130.913,130.9806,94924.0
2021-06-23 10:40:00,135.62,135.76,135.41,135.53,159650.0,130.9806,131.1158,130.7778,130.8937,159650.0
2021-06-23 10:50:00,135.54,135.84,135.42,135.82,155548.0,130.9034,131.1931,130.7875,131.1738,155548.0
2021-06-23 11:00:00,135.83,135.9,135.66,135.68,124817.0,131.1834,131.251,131.0192,131.0386,124817.0
2021-06-23 11:10:00,135.64,135.87,135.54,135.68,78403.0,130.9999,131.2221,130.9034,131.0386,78403.0
2021-06-23 11:20:00,135.7,135.83,135.5,135.52,112755.0,131.0579,131.1834,130.8647,130.884,112755.0
2021-06-23 11:30:00,135.53,135.53,135.07,135.36,98429.0,130.8937,130.8937,130.4494,130.7295,98429.0
2021-06-23 11:40:00,135.34,135.51,135.33,135.43,46748.0,130.7102,130.8744,130.7005,130.7971,46748.0
2021-06-23 11:50:00,135.44,135.87,135.42,135.81,146389.0,130.8068,131.2221,130.7875,131.1641,146389.0
2021-06-23 12:00:00,135.82,135.88,135.73,135.85,68980.0,131.1738,131.2317,131.0869,131.2027,68980.0
2021-06-23 12:10:00,135.86,135.9,135.8,135.86,69018.0,131.2124,131.251,131.1545,131.2124,69018.0
2021-06-23 12:20:00,135.86,135.87,135.53,135.56,53044.0,131.2124,131.2221,130.8937,130.9227,53044.0
2021-06-23 12:30:00,135.57,135.6,134.77,134.84,202218.0,130.9323,130.9613,130.1597,130.2273,202218.0
2021-06-23 12:40:00,134.8,135.1,134.74,135.03,102703.0,130.1887,130.4784,130.1307,130.4108,102703.0
2021-06-23 12:50:00,135.04,135.12,135.02,135.09,33021.0,130.4205,130.4977,130.4011,130.4687,33021.0
2021-06-23 13:00:00,135.1,135.16,134.91,135.11,33888.0,130.4784,130.5364,130.2949,130.4881,33888.0
2021-06-23 13:10:00,135.11,135.17,135.06,135.07,40043.0,130.4881,130.546,130.4398,130.4494,40043.0
2021-06-23 13:20:00,135.06,135.17,135.06,135.14,21492.0,130.4398,130.546,130.4398,130.517,21492.0
2021-06-23 13:30:00,135.12,135.19,135.03,135.03,32382.0,130.4977,130.5653,130.4108,130.4108,32382.0
2021-06-23 13:40:00,135.02,135.11,134.93,134.99,34615.0,130.4011,130.4881,130.3142,130.3722,34615.0
2021-06-23 13:50:00,135.02,135.07,134.88,134.95,28097.0,130.4011,130.4494,130.2659,130.3335,28097.0
2021-06-23 14:00:00,134.96,135.07,134.85,135.06,62845.0,130.3432,130.4494,130.237,130.4398,62845.0
2021-06-23 14:10:00,135.07,135.39,135.07,135.34,197446.0,130.4494,130.7585,130.4494,130.7102,197446.0
2021-06-23 14:20:00,135.36,135.46,135.23,135.31,71548.0,130.7295,130.8261,130.604,130.6812,71548.0
2021-06-23 14:30:00,135.29,135.43,135.25,135.4,41798.0,130.6619,130.7971,130.6233,130.7681,41798.0
2021-06-23 14:40:00,135.41,135.42,135.32,135.33,47804.0,130.7778,130.7875,130.6909,130.7005,47804.0
2021-06-23 14:50:00,135.33,135.41,135.3,135.37,65938.0,130.7005,130.7778,130.6716,130.7392,65938.0
2021-06-23 15:00:00,135.37,135.43,135.18,135.22,70688.0,130.7392,130.7971,130.5557,130.5943,70688.0
2021-06-23 15:10:00,135.24,135.49,135.19,135.39,126757.0,130.6136,130.8551,130.5653,130.7585,126757.0
2021-06-23 15:20:00,135.41,135.49,135.28,135.43,48118.0,130.7778,130.8551,130.6522,130.7971,48118.0
2021-06-23 15:30:00,135.46,135.53,135.31,135.39,92074.0,130.8261,130.8937,130.6812,130.7585,92074.0
2021-06-23 15:40:00,135.39,135.39,135.01,135.05,132293.0,130.7585,130.7585,130.3915,130.4301,132293.0
2021-06-23 15:50:00,135.05,135.58,135.05,135.51,553096.0,130.4301,130.942,130.4301,130.8744,553096.0
2021-06-24 09:30:00,137.0,138.25,136.71,137.52,360647.0,132.3134,133.5206,132.0333,132.8156,360647.0
2021-06-24 09:40:00,137.47,137.95,137.3,137.75,143452.0,132.7673,133.2309,132.6031,133.0378,143452.0
2021-06-24 09:50:00,137.78,137.89,137.13,137.7,160692.0,133.0667,133.173,132.439,132.9895,160692.0
2021-06-24 10:00:00,137.73,137.81,137.19,137.36,146801.0,133.0184,133.0957,132.4969,132.6611,146801.0
2021-06-24 10:10:00,137.36,137.46,137.09,137.27,82965.0,132.6611,132.7577,132.4003,132.5742,82965.0
2021-06-24 10:20:00,137.28,137.89,137.24,137.89,127021.0,132.5838,133.173,132.5452,133.173,127021.0
2021-06-24 10:30:00,137.89,137.94,137.71,137.9,169526.0,133.173,133.2213,132.9991,133.1826,169526.0
2021-06-24 10:40:00,137.93,138.02,137.8,137.97,108267.0,133.2116,133.2985,133.086,133.2502,108267.0
2021-06-24 10:50:00,138.03,138.18,137.96,138.1,135074.0,133.3082,133.453,133.2406,133.3758,135074.0
2021-06-24 11:00:00,138.14,138.36,138.11,138.18,85761.0,133.4144,133.6269,133.3854,133.453,85761.0
2021-06-24 11:10:00,138.2,138.21,137.82,138.01,90272.0,133.4724,133.482,133.1054,133.2889,90272.0
2021-06-24 11:20:00,138.01,138.22,138.0,138.17,79822.0,133.2889,133.4917,133.2792,133.4434,79822.0
2021-06-24 11:30:00,138.17,138.21,138.05,138.16,50089.0,133.4434,133.482,133.3275,133.4337,50089.0
2021-06-24 11:40:00,138.16,138.24,138.12,138.18,48732.0,133.4337,133.511,133.3951,133.453,48732.0
2021-06-24 11:50:00,138.17,138.24,138.01,138.03,37029.0,133.4434,133.511,133.2889,133.3082,37029.0
2021-06-24 12:00:00,138.03,138.23,137.97,138.15,30663.0,133.3082,133.5013,133.2502,133.4241,30663.0
2021-06-24 12:10:00,138.17,138.34,138.15,138.21,50570.0,133.4434,133.6076,133.4241,133.482,50570.0
2021-06-24 12:20:00,138.21,138.26,137.82,137.84,50268.0,133.482,133.5303,133.1054,133.1247,50268.0
2021-06-24 12:30:00,137.84,137.87,137.6,137.61,110525.0,133.1247,133.1536,132.8929,132.9025,110525.0
2021-06-24 12:40:00,137.65,137.78,137.62,137.66,71883.0,132.9412,133.0667,132.9122,132.9508,71883.0
2021-06-24 12:50:00,137.67,137.7,137.36,137.45,58593.0,132.9605,132.9895,132.6611,132.748,58593.0
2021-06-24 13:00:00,137.45,137.61,137.4,137.43,69102.0,132.748,132.9025,132.6997,132.7287,69102.0
2021-06-24 13:10:00,137.43,137.65,137.25,137.27,45289.0,132.7287,132.9412,132.5549,132.5742,45289.0
2021-06-24 13:20:00,137.27,137.51,137.15,137.41,67897.0,132.5742,132.806,132.4583,132.7094,67897.0
2021-06-24 13:30:00,137.38,137.39,137.25,137.29,38344.0,132.6804,132.6901,132.5549,132.5935,38344.0
2021-06-24 13:40:00,137.27,137.41,137.21,137.25,41839.0,132.5742,132.7094,132.5162,132.5549,41839.0
2021-06-24 13:50:00,137.24,137.5,137.12,137.48,37363.0,132.5452,132.7963,132.4293,132.777,37363.0
2021-06-24 14:00:00,137.49,137.61,137.45,137.56,32038.0,132.7866,132.9025,132.748,132.8543,32038.0
2021-06-24 14:10:00,137.55,137.75,137.54,137.72,42240.0,132.8446,133.0378,132.8349,133.0088,42240.0
2021-06-24 14:20:00,137.73,137.96,137.72,137.91,41555.0,133.0184,133.2406,133.0088,133.1923,41555.0
2021-06-24 14:30:00,137.92,138.29,137.91,138.29,74273.0,133.2019,133.5593,133.1923,133.5593,74273.0
2021-06-24 14:40:00,138.26,138.39,138.25,138.32,77444.0,133.5303,133.6559,133.5206,133.5883,77444.0
2021-06-24 14:50:00,138.33,138.37,138.25,138.34,51497.0,133.5979,133.6365,133.5206,133.6076,51497.0
2021-06-24 15:00:00,138.32,138.42,138.16,138.24,71365.0,133.5883,133.6848,133.4337,133.511,71365.0
2021-06-24 15:10:00,138.24,138.47,138.24,138.41,65509.0,133.511,133.7331,133.511,133.6752,65509.0
2021-06-24 15:20:00,138.41,138.41,137.96,138.03,99644.0,133.6752,133.6752,133.2406,133.3082,99644.0
2021-06-24 15:30:00,138.02,138.04,137.86,137.96,130894.0,133.2985,133.3178,133.144,133.2406,130894.0
2021-06-24 15:40:00,137.96,138.05,137.79,137.93,138203.0,133.2406,133.3275,133.0764,133.2116,138203.0
2021-06-24 15:50:00,137.92,138.43,137.92,138.26,543847.0,133.2019,133.6945,133.2019,133.5303,543847.0
2021-06-25 09:30:00,138.48,139.21,138.14,138.85,283540.0,133.7428,134.4478,133.4144,134.1001,283540.0
2021-06-25 09:40:00,138.83,138.93,138.47,138.78,94134.0,134.0808,134.1774,133.7331,134.0325,94134.0
2021-06-25 09:50:00,138.77,139.01,138.05,138.28,135671.0,134.0229,134.2546,133.3275,133.5496,135671.0
2021-06-25 10:00:00,138.28,138.74,138.03,138.5,104892.0,133.5496,133.9939,133.3082,133.7621,104892.0
2021-06-25 10:10:00,138.47,139.13,138.36,139.11,113563.0,133.7331,134.3705,133.6269,134.3512,113563.0
2021-06-25 10:20:00,139.1,139.11,138.48,138.54,75265.0,134.3416,134.3512,133.7428,133.8007,75265.0
2021-06-25 10:30:00,138.56,138.59,138.16,138.24,99681.0,133.82,133.849,133.4337,133.511,99681.0
2021-06-25 10:40:00,138.24,138.35,138.1,138.24,62938.0,133.511,133.6172,133.3758,133.511,62938.0
2021-06-25 10:50:00,138.23,138.4,138.04,138.15,82851.0,133.5013,133.6655,133.3178,133.4241,82851.0
2021-06-25 11:00:00,138.11,138.19,137.8,137.87,104177.0,133.3854,133.4627,133.086,133.1536,104177.0
2021-06-25 11:10:00,137.87,138.28,137.84,138.27,68246.0,133.1536,133.5496,133.1247,133.54,68246.0
2021-06-25 11:20:00,138.27,138.47,138.21,138.46,59857.0,133.54,133.7331,133.482,133.7235,59857.0
2021-06-25 11:30:00,138.45,138.7,138.39,138.63,68624.0,133.7138,133.9553,133.6559,133.8876,68624.0
2021-06-25 11:40:00,138.62,138.65,138.39,138.41,55442.0,133.878,133.907,133.6559,133.6752,55442.0
2021-06-25 11:50:00,138.41,138.53,138.31,138.43,39682.0,133.6752,133.7911,133.5786,133.6945,39682.0
2021-06-25 12:00:00,138.44,138.52,138.27,138.28,62022.0,133.7041,133.7814,133.54,133.5496,62022.0
2021-06-25 12:10:00,138.28,138.31,137.87,137.87,60057.0,133.5496,133.5786,133.1536,133.1536,60057.0
2021-06-25 12:20:00,137.9,137.92,137.3,137.33,92966.0,133.1826,133.2019,132.6031,132.6321,92966.0
2021-06-25 12:30:00,137.33,137.46,137.2,137.24,88401.0,132.6321,132.7577,132.5066,132.5452,88401.0
2021-06-25 12:40:00,137.25,137.45,137.2,137.26,102079.0,132.5549,132.748,132.5066,132.5645,102079.0
2021-06-25 12:50:00,137.25,137.41,137.25,137.38,61392.0,132.5549,132.7094,132.5549,132.6804,61392.0
2021-06-25 13:00:00,137.39,137.45,137.27,137.32,44668.0,132.6901,132.748,132.5742,132.6225,44668.0
2021-06-25 13:10:00,137.32,137.33,137.2,137.21,46288.0,132.6225,132.6321,132.5066,132.5162,46288.0
2021-06-25 13:20:00,137.21,137.22,136.9,136.99,93616.0,132.5162,132.5259,132.2168,132.3037,93616.0
2021-06-25 13:30:00,136.97,137.03,136.64,136.73,75421.0,132.2844,132.3424,131.9657,132.0526,75421.0
2021-06-25 13:40:00,136.72,136.87,136.66,136.74,48989.0,132.043,132.1879,131.985,132.0623,48989.0
2021-06-25 13:50:00,136.73,136.97,136.67,136.97,57638.0,132.0526,132.2844,131.9947,132.2844,57638.0
2021-06-25 14:00:00,136.98,137.06,136.85,136.99,81330.0,132.2941,132.3714,132.1685,132.3037,81330.0
2021-06-25 14:10:00,136.99,137.18,136.94,137.15,49282.0,132.3037,132.4872,132.2555,132.4583,49282.0
2021-06-25 14:20:00,137.17,137.32,137.16,137.32,51267.0,132.4776,132.6225,132.4679,132.6225,51267.0
2021-06-25 14:30:00,137.35,137.39,137.25,137.38,63292.0,132.6514,132.6901,132.5549,132.6804,63292.0
2021-06-25 14:40:00,137.38,137.6,137.29,137.58,57285.0,132.6804,132.8929,132.5935,132.8736,57285.0
2021-06-25 14:50:00,137.58,137.65,137.47,137.58,59894.0,132.8736,132.9412,132.7673,132.8736,59894.0
2021-06-25 15:00:00,137.57,137.68,137.48,137.5,69223.0,132.8639,132.9701,132.777,132.7963,69223.0
2021-06-25 15:10:00,137.48,137.53,137.26,137.26,86505.0,132.777,132.8253,132.5645,132.5645,86505.0
2021-06-25 15:20:00,137.28,137.31,137.17,137.3,91180.0,132.5838,132.6128,132.4776,132.6031,91180.0
2021-06-25 15:30:00,137.29,137.3,137.01,137.08,97968.0,132.5935,132.6031,132.3231,132.3907,97968.0
2021-06-25 15:40:00,137.08,137.17,136.67,136.71,118844.0,132.3907,132.4776,131.9947,132.0333,118844.0
2021-06-25 15:50:00,136.72,136.86,135.38,136.19,898344.0,132.043,132.1782,130.7488,131.5311,898344.0
2021-06-28 09:30:00,138.54,140.07,137.93,139.62,627424.0,133.8007,135.2784,133.2116,134.8438,627424.0
2021-06-28 09:40:00,139.63,139.8,139.1,139.2,216413.0,134.8534,135.0176,134.3416,134.4381,216413.0
2021-06-28 09:50:00,139.21,139.5,138.86,139.15,162094.0,134.4478,134.7279,134.1098,134.3899,162094.0
2021-06-28 10:00:00,139.17,139.43,138.86,138.99,131621.0,134.4092,134.6603,134.1098,134.2353,131621.0
2021-06-28 10:10:00,139.03,139.03,138.53,138.9,96963.0,134.274,134.274,133.7911,134.1484,96963.0
2021-06-28 10:20:00,138.89,139.44,138.68,139.43,75658.0,134.1388,134.6699,133.9359,134.6603,75658.0
2021-06-28 10:30:00,139.42,139.7,139.35,139.39,73071.0,134.6506,134.921,134.583,134.6216,73071.0
2021-06-28 10:40:00,139.4,140.0,139.39,139.92,141170.0,134.6313,135.2108,134.6216,135.1335,141170.0
2021-06-28 10:50:00,139.92,140.04,139.62,139.68,198988.0,135.1335,135.2494,134.8438,134.9017,198988.0
2021-06-28 11:00:00,139.67,139.77,139.5,139.68,94336.0,134.8921,134.9886,134.7279,134.9017,94336.0
2021-06-28 11:10:00,139.67,139.7,139.41,139.49,88322.0,134.8921,134.921,134.641,134.7182,88322.0
2021-06-28 11:20:00,139.5,140.03,139.5,139.94,110329.0,134.7279,135.2398,134.7279,135.1528,110329.0
2021-06-28 11:30:00,139.96,140.04,139.83,139.87,111018.0,135.1721,135.2494,135.0466,135.0852,111018.0
2021-06-28 11:40:00,139.88,140.29,139.88,140.22,142849.0,135.0949,135.4909,135.0949,135.4233,142849.0
2021-06-28 11:50:00,140.22,141.25,140.21,141.16,325566.0,135.4233,136.418,135.4136,136.3311,325566.0
2021-06-28 12:00:00,141.16,141.22,140.89,141.2,129214.0,136.3311,136.389,136.0703,136.3697,129214.0
2021-06-28 12:10:00,141.21,141.42,141.07,141.35,130564.0,136.3794,136.5822,136.2442,136.5146,130564.0
2021-06-28 12:20:00,141.36,141.36,141.07,141.09,78823.0,136.5243,136.5243,136.2442,136.2635,78823.0
2021-06-28 12:30:00,141.12,141.23,141.01,141.04,117102.0,136.2925,136.3987,136.1862,136.2152,117102.0
2021-06-28 12:40:00,141.06,141.17,140.81,140.82,74740.0,136.2345,136.3408,135.9931,136.0027,74740.0
2021-06-28 12:50:00,140.81,140.89,140.59,140.64,59598.0,135.9931,136.0703,135.7806,135.8289,59598.0
2021-06-28 13:00:00,140.62,140.65,140.31,140.44,96561.0,135.8096,135.8385,135.5102,135.6357,96561.0
2021-06-28 13:10:00,140.42,140.69,140.38,140.63,65111.0,135.6164,135.8772,135.5778,135.8192,65111.0
2021-06-28 13:20:00,140.63,140.75,140.16,140.22,73709.0,135.8192,135.9351,135.3653,135.4233,73709.0
2021-06-28 13:30:00,140.21,140.3,140.12,140.13,66399.0,135.4136,135.5005,135.3267,135.3363,66399.0
2021-06-28 13:40:00,140.12,140.32,140.08,140.21,40804.0,135.3267,135.5198,135.288,135.4136,40804.0
2021-06-28 13:50:00,140.21,140.29,140.07,140.24,54620.0,135.4136,135.4909,135.2784,135.4426,54620.0
2021-06-28 14:00:00,140.24,140.51,140.21,140.5,52098.0,135.4426,135.7033,135.4136,135.6937,52098.0
2021-06-28 14:10:00,140.5,140.51,140.4,140.5,36311.0,135.6937,135.7033,135.5971,135.6937,36311.0
2021-06-28 14:20:00,140.49,140.54,140.44,140.46,28263.0,135.684,135.7323,135.6357,135.655,28263.0
2021-06-28 14:30:00,140.48,140.59,140.45,140.58,43873.0,135.6744,135.7806,135.6454,135.7709,43873.0
2021-06-28 14:40:00,140.58,140.66,140.52,140.64,56257.0,135.7709,135.8482,135.713,135.8289,56257.0
2021-06-28 14:50:00,140.64,140.83,140.62,140.76,62197.0,135.8289,136.0124,135.8096,135.9448,62197.0
2021-06-28 15:00:00,140.76,140.79,140.64,140.77,78740.0,135.9448,135.9738,135.8289,135.9544,78740.0
2021-06-28 15:10:00,140.78,140.98,140.63,140.95,66453.0,135.9641,136.1573,135.8192,136.1283,66453.0
2021-06-28 15:20:00,140.97,141.21,140.93,141.16,108283.0,136.1476,136.3794,136.109,136.3311,108283.0
2021-06-28 15:30:00,141.17,141.25,141.07,141.25,114898.0,136.3408,136.418,136.2442,136.418,114898.0
2021-06-28 15:40:00,141.25,141.26,140.8,140.82,117524.0,136.418,136.4277,135.9834,136.0027,117524.0
2021-06-28 15:50:00,140.81,141.19,140.78,140.99,319681.0,135.9931,136.3601,135.9641,136.1669,319681.0
2021-06-29 09:30:00,140.79,142.78,140.39,142.67,532987.0,135.9738,137.8957,135.5874,137.7894,532987.0
2021-06-29 09:40:00,142.7,142.79,140.95,141.01,277962.0,137.8184,137.9053,136.1283,136.1862,277962.0
2021-06-29 09:50:00,141.01,141.51,140.71,141.16,115225.0,136.1862,136.6691,135.8965,136.3311,115225.0
2021-06-29 10:00:00,141.18,141.59,140.85,141.13,115237.0,136.3504,136.7464,136.0317,136.3021,115237.0
2021-06-29 10:10:00,141.12,141.4,140.49,140.88,123335.0,136.2925,136.5629,135.684,136.0607,123335.0
2021-06-29 10:20:00,140.89,141.06,140.63,140.84,78299.0,136.0703,136.2345,135.8192,136.022,78299.0
2021-06-29 10:30:00,140.84,141.35,140.79,141.24,75747.0,136.022,136.5146,135.9738,136.4084,75747.0
2021-06-29 10:40:00,141.27,141.53,141.17,141.26,82688.0,136.4373,136.6884,136.3408,136.4277,82688.0
2021-06-29 10:50:00,141.25,141.42,141.17,141.33,55976.0,136.418,136.5822,136.3408,136.4953,55976.0
2021-06-29 11:00:00,141.39,141.86,141.3,141.43,87517.0,136.5532,137.0072,136.4663,136.5919,87517.0
2021-06-29 11:10:00,141.43,141.53,141.3,141.37,47121.0,136.5919,136.6884,136.4663,136.5339,47121.0
2021-06-29 11:20:00,141.39,141.74,141.39,141.74,44553.0,136.5532,136.8913,136.5532,136.8913,44553.0
2021-06-29 11:30:00,141.74,141.8,141.55,141.8,45247.0,136.8913,136.9492,136.7078,136.9492,45247.0
2021-06-29 11:40:00,141.8,141.84,141.63,141.72,44530.0,136.9492,136.9878,136.785,136.8719,44530.0
2021-06-29 11:50:00,141.71,141.89,141.67,141.77,88545.0,136.8623,137.0361,136.8237,136.9202,88545.0
2021-06-29 12:00:00,141.81,141.85,141.62,141.66,48087.0,136.9589,136.9975,136.7754,136.814,48087.0
2021-06-29 12:10:00,141.67,141.83,141.56,141.72,53989.0,136.8237,136.9782,136.7174,136.8719,53989.0
2021-06-29 12:20:00,141.74,141.86,141.71,141.8,117756.0,136.8913,137.0072,136.8623,136.9492,117756.0
2021-06-29 12:30:00,141.81,142.06,141.65,141.67,110757.0,136.9589,137.2003,136.8043,136.8237,110757.0
2021-06-29 12:40:00,141.68,141.89,141.61,141.7,57874.0,136.8333,137.0361,136.7657,136.8526,57874.0
2021-06-29 12:50:00,141.74,141.8,141.53,141.62,46991.0,136.8913,136.9492,136.6884,136.7754,46991.0
2021-06-29 13:00:00,141.62,141.69,141.52,141.58,35662.0,136.7754,136.843,136.6788,136.7367,35662.0
2021-06-29 13:10:00,141.57,141.57,141.4,141.43,33948.0,136.7271,136.7271,136.5629,136.5919,33948.0
2021-06-29 13:20:00,141.43,141.57,141.43,141.5,47320.0,136.5919,136.7271,136.5919,136.6595,47320.0
2021-06-29 13:30:00,141.49,141.61,141.44,141.59,63387.0,136.6498,136.7657,136.6015,136.7464,63387.0
2021-06-29 13:40:00,141.59,141.73,141.56,141.69,41281.0,136.7464,136.8816,136.7174,136.843,41281.0
2021-06-29 13:50:00,141.66,141.67,141.49,141.64,62450.0,136.814,136.8237,136.6498,136.7947,62450.0
2021-06-29 14:00:00,141.63,141.66,141.5,141.62,21036.0,136.785,136.814,136.6595,136.7754,21036.0
2021-06-29 14:10:00,141.63,141.64,141.5,141.5,35921.0,136.785,136.7947,136.6595,136.6595,35921.0
2021-06-29 14:20:00,141.52,141.58,141.45,141.47,69660.0,136.6788,136.7367,136.6112,136.6305,69660.0
2021-06-29 14:30:00,141.48,141.55,141.37,141.4,61437.0,136.6402,136.7078,136.5339,136.5629,61437.0
2021-06-29 14:40:00,141.4,141.47,141.35,141.4,57929.0,136.5629,136.6305,136.5146,136.5629,57929.0
2021-06-29 14:50:00,141.42,141.51,141.37,141.47,57067.0,136.5822,136.6691,136.5339,136.6305,57067.0
2021-06-29 15:00:00,141.48,141.57,141.43,141.55,41018.0,136.6402,136.7271,136.5919,136.7078,41018.0
2021-06-29 15:10:00,141.56,141.73,141.55,141.72,50923.0,136.7174,136.8816,136.7078,136.8719,50923.0
2021-06-29 15:20:00,141.72,141.83,141.69,141.73,53533.0,136.8719,136.9782,136.843,136.8816,53533.0
2021-06-29 15:30:00,141.71,141.88,141.64,141.75,96018.0,136.8623,137.0265,136.7947,136.9009,96018.0
2021-06-29 15:40:00,141.74,141.77,141.6,141.6,76716.0,136.8913,136.9202,136.756,136.756,76716.0
2021-06-29 15:50:00,141.6,141.94,141.5,141.92,349784.0,136.756,137.0844,136.6595,137.0651,349784.0
2021-06-30 09:30:00,141.99,142.07,140.07,141.08,282971.0,137.1327,137.21,135.2784,136.2538,282971.0
2021-06-30 09:40:00,141.13,141.83,140.87,141.35,111690.0,136.3021,136.9782,136.051,136.5146,111690.0
2021-06-30 09:50:00,141.33,141.35,140.48,140.68,107755.0,136.4953,136.5146,135.6744,135.8675,107755.0
2021-06-30 10:00:00,140.7,141.17,140.57,141.05,93226.0,135.8868,136.3408,135.7613,136.2249,93226.0
2021-06-30 10:10:00,141.04,141.27,140.84,140.98,75150.0,136.2152,136.4373,136.022,136.1573,75150.0
2021-06-30 10:20:00,140.95,141.39,140.89,141.13,53807.0,136.1283,136.5532,136.0703,136.3021,53807.0
2021-06-30 10:30:00,141.15,141.5,141.15,141.27,87426.0,136.3214,136.6595,136.3214,136.4373,87426.0
2021-06-30 10:40:00,141.27,141.29,140.91,140.93,57407.0,136.4373,136.4567,136.0897,136.109,57407.0
2021-06-30 10:50:00,140.94,141.62,140.88,141.38,74037.0,136.1186,136.7754,136.0607,136.5436,74037.0
2021-06-30 11:00:00,141.38,141.46,141.03,141.2,63153.0,136.5436,136.6208,136.2055,136.3697,63153.0
2021-06-30 11:10:00,141.22,141.24,141.03,141.09,71273.0,136.389,136.4084,136.2055,136.2635,71273.0
2021-06-30 11:20:00,141.13,141.47,141.12,141.47,72677.0,136.3021,136.6305,136.2925,136.6305,72677.0
2021-06-30 11:30:00,141.46,141.53,141.29,141.52,159218.0,136.6208,136.6884,136.4567,136.6788,159218.0
2021-06-30 11:40:00,141.53,142.05,141.52,142.0,195599.0,136.6884,137.1907,136.6788,137.1424,195599.0
2021-06-30 11:50:00,142.01,142.32,141.89,142.02,137499.0,137.152,137.4514,137.0361,137.1617,137499.0
2021-06-30 12:00:00,142.03,142.06,141.65,141.94,94926.0,137.1713,137.2003,136.8043,137.0844,94926.0
2021-06-30 12:10:00,141.96,142.11,141.85,142.03,47721.0,137.1037,137.2486,136.9975,137.1713,47721.0
2021-06-30 12:20:00,142.01,142.05,141.7,141.76,39832.0,137.152,137.1907,136.8526,136.9106,39832.0
2021-06-30 12:30:00,141.75,141.99,141.63,141.65,38009.0,136.9009,137.1327,136.785,136.8043,38009.0
2021-06-30 12:40:00,141.62,141.71,141.53,141.58,52701.0,136.7754,136.8623,136.6884,136.7367,52701.0
2021-06-30 12:50:00,141.6,141.72,141.54,141.58,23230.0,136.756,136.8719,136.6981,136.7367,23230.0
2021-06-30 13:00:00,141.57,141.77,141.53,141.71,24000.0,136.7271,136.9202,136.6884,136.8623,24000.0
2021-06-30 13:10:00,141.72,141.76,141.55,141.56,36974.0,136.8719,136.9106,136.7078,136.7174,36974.0
2021-06-30 13:20:00,141.58,141.65,141.42,141.46,57378.0,136.7367,136.8043,136.5822,136.6208,57378.0
2021-06-30 13:30:00,141.47,141.69,141.44,141.62,38398.0,136.6305,136.843,136.6015,136.7754,38398.0
2021-06-30 13:40:00,141.62,141.74,141.58,141.72,37746.0,136.7754,136.8913,136.7367,136.8719,37746.0
2021-06-30 13:50:00,141.71,141.8,141.68,141.72,52762.0,136.8623,136.9492,136.8333,136.8719,52762.0
2021-06-30 14:00:00,141.74,141.76,141.44,141.49,66965.0,136.8913,136.9106,136.6015,136.6498,66965.0
2021-06-30 14:10:00,141.49,141.74,141.38,141.66,58110.0,136.6498,136.8913,136.5436,136.814,58110.0
2021-06-30 14:20:00,141.66,141.7,141.6,141.64,49961.0,136.814,136.8526,136.756,136.7947,49961.0
2021-06-30 14:30:00,141.64,141.87,141.62,141.87,59609.0,136.7947,137.0168,136.7754,137.0168,59609.0
2021-06-30 14:40:00,141.85,141.9,141.81,141.82,25286.0,136.9975,137.0458,136.9589,136.9685,25286.0
2021-06-30 14:50:00,141.83,141.96,141.79,141.86,39523.0,136.9782,137.1037,136.9395,137.0072,39523.0
2021-06-30 15:00:00,141.88,142.06,141.81,142.05,43201.0,137.0265,137.2003,136.9589,137.1907,43201.0
2021-06-30 15:10:00,142.05,142.29,142.04,142.23,76944.0,137.1907,137.4224,137.181,137.3645,76944.0
2021-06-30 15:20:00,142.22,142.32,142.15,142.17,79189.0,137.3548,137.4514,137.2872,137.3065,79189.0
2021-06-30 15:30:00,142.16,142.3,142.09,142.1,82481.0,137.2969,137.4321,137.2293,137.2389,82481.0
2021-06-30 15:40:00,142.1,142.42,142.09,142.28,143096.0,137.2389,137.548,137.2293,137.4128,143096.0
2021-06-30 15:50:00,142.29,142.64,142.04,142.39,562132.0,137.4224,137.7605,137.181,137.519,562132.0
2021-07-01 09:30:00,141.7,142.19,140.31,140.64,395577.0,136.8526,137.3259,135.5102,135.8289,395577.0
2021-07-01 09:40:00,140.61,140.67,139.45,139.69,372106.0,135.7999,135.8579,134.6796,134.9114,372106.0
2021-07-01 09:50:00,139.72,139.77,138.56,139.12,327646.0,134.9404,134.9886,133.82,134.3609,327646.0
2021-07-01 10:00:00,139.16,139.9,138.8,139.79,263043.0,134.3995,135.1142,134.0518,135.008,263043.0
2021-07-01 10:10:00,139.79,140.69,139.72,140.16,187917.0,135.008,135.8772,134.9404,135.3653,187917.0
2021-07-01 10:20:00,140.13,140.48,139.93,140.22,129115.0,135.3363,135.6744,135.1432,135.4233,129115.0
2021-07-01 10:30:00,140.22,140.29,139.78,140.13,101631.0,135.4233,135.4909,134.9983,135.3363,101631.0
2021-07-01 10:40:00,140.12,140.23,139.75,139.77,67927.0,135.3267,135.4329,134.9693,134.9886,67927.0
2021-07-01 10:50:00,139.75,140.03,139.68,139.86,73878.0,134.9693,135.2398,134.9017,135.0756,73878.0
2021-07-01 11:00:00,139.83,139.95,139.22,139.28,72606.0,135.0466,135.1625,134.4575,134.5154,72606.0
2021-07-01 11:10:00,139.25,139.25,138.65,138.71,114714.0,134.4864,134.4864,133.907,133.9649,114714.0
2021-07-01 11:20:00,138.75,138.81,138.03,138.39,155990.0,134.0035,134.0615,133.3082,133.6559,155990.0
2021-07-01 11:30:00,138.39,138.5,138.25,138.26,104897.0,133.6559,133.7621,133.5206,133.5303,104897.0
2021-07-01 11:40:00,138.27,138.4,138.02,138.38,312690.0,133.54,133.6655,133.2985,133.6462,312690.0
2021-07-01 11:50:00,138.39,138.56,138.32,138.36,75331.0,133.6559,133.82,133.5883,133.6269,75331.0
2021-07-01 12:00:00,138.36,138.71,138.32,138.58,86569.0,133.6269,133.9649,133.5883,133.8394,86569.0
2021-07-01 12:10:00,138.59,138.66,138.38,138.51,64968.0,133.849,133.9166,133.6462,133.7718,64968.0
2021-07-01 12:20:00,138.49,138.74,138.41,138.52,110355.0,133.7524,133.9939,133.6752,133.7814,110355.0
2021-07-01 12:30:00,138.52,138.62,138.07,138.08,71174.0,133.7814,133.878,133.3468,133.3565,71174.0
2021-07-01 12:40:00,138.05,138.31,138.02,138.06,81662.0,133.3275,133.5786,133.2985,133.3371,81662.0
2021-07-01 12:50:00,138.04,138.16,137.88,138.11,113632.0,133.3178,133.4337,133.1633,133.3854,113632.0
2021-07-01 13:00:00,138.11,138.11,137.83,138.03,64395.0,133.3854,133.3854,133.115,133.3082,64395.0
2021-07-01 13:10:00,138.02,138.05,137.8,137.85,70893.0,133.2985,133.3275,133.086,133.1343,70893.0
2021-07-01 13:20:00,137.84,137.98,137.7,137.76,77433.0,133.1247,133.2599,132.9895,133.0474,77433.0
2021-07-01 13:30:00,137.73,138.33,137.73,138.29,65648.0,133.0184,133.5979,133.0184,133.5593,65648.0
2021-07-01 13:40:00,138.29,138.36,138.14,138.14,114389.0,133.5593,133.6269,133.4144,133.4144,114389.0
2021-07-01 13:50:00,138.15,138.2,137.75,137.83,73991.0,133.4241,133.4724,133.0378,133.115,73991.0
2021-07-01 14:00:00,137.83,137.97,137.79,137.87,101869.0,133.115,133.2502,133.0764,133.1536,101869.0
2021-07-01 14:10:00,137.87,137.87,137.59,137.64,150234.0,133.1536,133.1536,132.8832,132.9315,150234.0
2021-07-01 14:20:00,137.63,138.07,137.6,138.07,161164.0,132.9219,133.3468,132.8929,133.3468,161164.0
2021-07-01 14:30:00,138.09,138.26,138.03,138.13,105053.0,133.3661,133.5303,133.3082,133.4048,105053.0
2021-07-01 14:40:00,138.12,138.31,138.08,138.29,76981.0,133.3951,133.5786,133.3565,133.5593,76981.0
2021-07-01 14:50:00,138.31,138.38,138.17,138.32,69274.0,133.5786,133.6462,133.4434,133.5883,69274.0
2021-07-01 15:00:00,138.34,138.35,138.17,138.27,70091.0,133.6076,133.6172,133.4434,133.54,70091.0
2021-07-01 15:10:00,138.27,138.29,138.02,138.16,71339.0,133.54,133.5593,133.2985,133.4337,71339.0
2021-07-01 15:20:00,138.17,138.26,138.04,138.05,69261.0,133.4434,133.5303,133.3178,133.3275,69261.0
2021-07-01 15:30:00,138.05,138.27,138.01,138.03,105607.0,133.3275,133.54,133.2889,133.3082,105607.0
2021-07-01 15:40:00,138.03,138.03,137.7,137.9,134144.0,133.3082,133.3082,132.9895,133.1826,134144.0
2021-07-01 15:50:00,137.9,138.24,137.67,137.92,659254.0,133.1826,133.511,132.9605,133.2019,659254.0
2021-07-02 09:30:00,139.85,140.52,139.23,140.23,425100.0,135.0659,135.713,134.4671,135.4329,425100.0
2021-07-02 09:40:00,140.17,140.2,139.61,140.08,141200.0,135.375,135.4039,134.8341,135.288,141200.0
2021-07-02 09:50:00,140.06,140.09,139.14,139.15,117076.0,135.2687,135.2977,134.3802,134.3899,117076.0
2021-07-02 10:00:00,139.13,139.36,138.83,138.89,112313.0,134.3705,134.5927,134.0808,134.1388,112313.0
2021-07-02 10:10:00,138.9,139.33,138.83,139.29,170658.0,134.1484,134.5637,134.0808,134.5251,170658.0
2021-07-02 10:20:00,139.31,139.55,139.05,139.36,80683.0,134.5444,134.7762,134.2933,134.5927,80683.0
2021-07-02 10:30:00,139.36,139.5,139.14,139.45,79230.0,134.5927,134.7279,134.3802,134.6796,79230.0
2021-07-02 10:40:00,139.46,139.54,139.08,139.12,62114.0,134.6893,134.7665,134.3223,134.3609,62114.0
2021-07-02 10:50:00,139.15,139.17,138.63,138.63,88329.0,134.3899,134.4092,133.8876,133.8876,88329.0
2021-07-02 11:00:00,138.64,138.75,138.29,138.51,98168.0,133.8973,134.0035,133.5593,133.7718,98168.0
2021-07-02 11:10:00,138.51,138.51,138.09,138.19,112378.0,133.7718,133.7718,133.3661,133.4627,112378.0
2021-07-02 11:20:00,138.19,138.31,137.8,138.31,135056.0,133.4627,133.5786,133.086,133.5786,135056.0
2021-07-02 11:30:00,138.35,138.47,138.22,138.39,41744.0,133.6172,133.7331,133.4917,133.6559,41744.0
2021-07-02 11:40:00,138.4,138.41,138.06,138.06,54423.0,133.6655,133.6752,133.3371,133.3371,54423.0
2021-07-02 11:50:00,138.07,138.25,137.96,138.0,49863.0,133.3468,133.5206,133.2406,133.2792,49863.0
2021-07-02 12:00:00,137.98,138.12,137.77,137.78,85087.0,133.2599,133.3951,133.0571,133.0667,85087.0
2021-07-02 12:10:00,137.78,138.0,137.65,137.91,78592.0,133.0667,133.2792,132.9412,133.1923,78592.0
2021-07-02 12:20:00,137.9,137.95,137.52,137.56,44847.0,133.1826,133.2309,132.8156,132.8543,44847.0
2021-07-02 12:30:00,137.59,137.94,137.56,137.94,62805.0,132.8832,133.2213,132.8543,133.2213,62805.0
2021-07-02 12:40:00,137.94,138.01,137.79,137.8,50875.0,133.2213,133.2889,133.0764,133.086,50875.0
2021-07-02 12:50:00,137.82,137.9,137.71,137.9,42979.0,133.1054,133.1826,132.9991,133.1826,42979.0
2021-07-02 13:00:00,137.9,137.93,137.72,137.75,35537.0,133.1826,133.2116,133.0088,133.0378,35537.0
2021-07-02 13:10:00,137.75,137.83,137.62,137.7,65769.0,133.0378,133.115,132.9122,132.9895,65769.0
2021-07-02 13:20:00,137.7,137.7,137.54,137.56,53986.0,132.9895,132.9895,132.8349,132.8543,53986.0
2021-07-02 13:30:00,137.58,137.96,137.58,137.92,36271.0,132.8736,133.2406,132.8736,133.2019,36271.0
2021-07-02 13:40:00,137.92,138.18,137.91,137.94,78611.0,133.2019,133.453,133.1923,133.2213,78611.0
2021-07-02 13:50:00,137.94,138.07,137.9,137.95,41747.0,133.2213,133.3468,133.1826,133.2309,41747.0
2021-07-02 14:00:00,137.96,138.24,137.93,138.18,44322.0,133.2406,133.511,133.2116,133.453,44322.0
2021-07-02 14:10:00,138.21,138.24,138.02,138.08,42687.0,133.482,133.511,133.2985,133.3565,42687.0
2021-07-02 14:20:00,138.08,138.15,137.99,138.01,39969.0,133.3565,133.4241,133.2695,133.2889,39969.0
2021-07-02 14:30:00,137.97,138.02,137.93,137.97,28073.0,133.2502,133.2985,133.2116,133.2502,28073.0
2021-07-02 14:40:00,137.98,138.03,137.91,137.98,37889.0,133.2599,133.3082,133.1923,133.2599,37889.0
2021-07-02 14:50:00,137.98,138.15,137.9,138.03,55711.0,133.2599,133.4241,133.1826,133.3082,55711.0
2021-07-02 15:00:00,138.01,138.15,137.99,138.09,64878.0,133.2889,133.4241,133.2695,133.3661,64878.0
2021-07-02 15:10:00,138.08,138.13,138.02,138.04,82215.0,133.3565,133.4048,133.2985,133.3178,82215.0
2021-07-02 15:20:00,138.03,138.06,137.93,137.95,51344.0,133.3082,133.3371,133.2116,133.2309,51344.0
2021-07-02 15:30:00,137.94,138.02,137.91,137.95,100730.0,133.2213,133.2985,133.1923,133.2309,100730.0
2021-07-02 15:40:00,137.94,138.11,137.84,137.94,136362.0,133.2213,133.3854,133.1247,133.2213,136362.0
2021-07-02 15:50:00,137.94,138.32,137.94,138.17,286314.0,133.2213,133.5883,133.2213,133.4434,286314.0
2021-07-06 09:30:00,139.41,141.11,139.0,140.73,635497.0,134.641,136.2828,134.245,135.9158,635497.0
2021-07-06 09:40:00,140.73,140.89,140.13,140.47,232145.0,135.9158,136.0703,135.3363,135.6647,232145.0
2021-07-06 09:50:00,140.48,140.55,139.19,139.44,160015.0,135.6744,135.742,134.4285,134.6699,160015.0
2021-07-06 10:00:00,139.54,139.76,138.63,139.02,116162.0,134.7665,134.979,133.8876,134.2643,116162.0
2021-07-06 10:10:00,139.01,139.01,138.31,138.47,79615.0,134.2546,134.2546,133.5786,133.7331,79615.0
2021-07-06 10:20:00,138.48,138.61,138.04,138.1,83816.0,133.7428,133.8683,133.3178,133.3758,83816.0
2021-07-06 10:30:00,138.1,138.14,137.37,137.89,142128.0,133.3758,133.4144,132.6707,133.173,142128.0
2021-07-06 10:40:00,137.91,137.94,137.21,137.38,134927.0,133.1923,133.2213,132.5162,132.6804,134927.0
2021-07-06 10:50:00,137.38,137.51,137.15,137.18,114808.0,132.6804,132.806,132.4583,132.4872,114808.0
2021-07-06 11:00:00,137.16,137.16,136.62,137.06,179964.0,132.4679,132.4679,131.9464,132.3714,179964.0
2021-07-06 11:10:00,137.05,137.06,136.67,136.68,175546.0,132.3617,132.3714,131.9947,132.0044,175546.0
2021-07-06 11:20:00,136.64,137.0,136.64,136.9,140302.0,131.9657,132.3134,131.9657,132.2168,140302.0
2021-07-06 11:30:00,136.91,136.91,136.79,136.87,92485.0,132.2265,132.2265,132.1106,132.1879,92485.0
2021-07-06 11:40:00,136.87,136.94,136.62,136.94,77602.0,132.1879,132.2555,131.9464,132.2555,77602.0
2021-07-06 11:50:00,136.92,136.93,136.33,136.49,138603.0,132.2361,132.2458,131.6663,131.8209,138603.0
2021-07-06 12:00:00,136.48,136.48,135.5,135.56,197128.0,131.8112,131.8112,130.8647,130.9227,197128.0
2021-07-06 12:10:00,135.56,135.62,134.82,134.95,208075.0,130.9227,130.9806,130.208,130.3335,208075.0
2021-07-06 12:20:00,134.95,135.69,134.85,135.59,87607.0,130.3335,131.0482,130.237,130.9516,87607.0
2021-07-06 12:30:00,135.53,135.63,135.36,135.52,63998.0,130.8937,130.9903,130.7295,130.884,63998.0
2021-07-06 12:40:00,135.54,135.62,135.35,135.62,44557.0,130.9034,130.9806,130.7199,130.9806,44557.0
2021-07-06 12:50:00,135.64,136.01,135.58,136.01,55886.0,130.9999,131.3573,130.942,131.3573,55886.0
2021-07-06 13:00:00,135.98,136.01,135.86,136.0,63219.0,131.3283,131.3573,131.2124,131.3476,63219.0
2021-07-06 13:10:00,136.0,136.07,135.92,135.99,42536.0,131.3476,131.4152,131.2704,131.338,42536.0
2021-07-06 13:20:00,136.01,136.01,135.8,135.88,74344.0,131.3573,131.3573,131.1545,131.2317,74344.0
2021-07-06 13:30:00,135.9,136.13,135.84,136.13,67665.0,131.251,131.4732,131.1931,131.4732,67665.0
2021-07-06 13:40:00,136.14,136.37,136.14,136.3,50257.0,131.4828,131.705,131.4828,131.6374,50257.0
2021-07-06 13:50:00,136.31,136.54,136.3,136.35,50013.0,131.647,131.8691,131.6374,131.6856,50013.0
2021-07-06 14:00:00,136.37,136.55,136.27,136.54,32081.0,131.705,131.8788,131.6084,131.8691,32081.0
2021-07-06 14:10:00,136.54,136.65,136.45,136.63,58858.0,131.8691,131.9754,131.7822,131.9561,58858.0
2021-07-06 14:20:00,136.65,136.66,136.45,136.46,62178.0,131.9754,131.985,131.7822,131.7919,62178.0
2021-07-06 14:30:00,136.46,136.65,136.44,136.61,37180.0,131.7919,131.9754,131.7726,131.9367,37180.0
2021-07-06 14:40:00,136.61,136.73,136.49,136.52,46293.0,131.9367,132.0526,131.8209,131.8498,46293.0
2021-07-06 14:50:00,136.52,136.65,136.4,136.57,54160.0,131.8498,131.9754,131.7339,131.8981,54160.0
2021-07-06 15:00:00,136.57,136.63,136.49,136.58,59353.0,131.8981,131.9561,131.8209,131.9078,59353.0
2021-07-06 15:10:00,136.58,136.75,136.52,136.64,78611.0,131.9078,132.072,131.8498,131.9657,78611.0
2021-07-06 15:20:00,136.66,136.73,136.63,136.64,68556.0,131.985,132.0526,131.9561,131.9657,68556.0
2021-07-06 15:30:00,136.65,136.77,136.63,136.68,78246.0,131.9754,132.0913,131.9561,132.0044,78246.0
2021-07-06 15:40:00,136.68,136.76,136.64,136.68,99637.0,132.0044,132.0816,131.9657,132.0044,99637.0
2021-07-06 15:50:00,136.68,136.91,136.67,136.73,245720.0,132.0044,132.2265,131.9947,132.0526,245720.0
2021-07-07 09:30:00,138.49,138.74,137.86,138.01,419076.0,133.7524,133.9939,133.144,133.2889,419076.0
2021-07-07 09:40:00,137.98,138.29,137.43,137.43,197616.0,133.2599,133.5593,132.7287,132.7287,197616.0
2021-07-07 09:50:00,137.43,137.59,137.1,137.16,130689.0,132.7287,132.8832,132.41,132.4679,130689.0
2021-07-07 10:00:00,137.15,137.15,136.48,136.78,102957.0,132.4583,132.4583,131.8112,132.1009,102957.0
2021-07-07 10:10:00,136.77,136.89,136.5,136.71,74919.0,132.0913,132.2072,131.8305,132.0333,74919.0
2021-07-07 10:20:00,136.69,136.69,135.74,135.76,97802.0,132.014,132.014,131.0965,131.1158,97802.0
2021-07-07 10:30:00,135.76,135.85,135.08,135.08,124511.0,131.1158,131.2027,130.4591,130.4591,124511.0
2021-07-07 10:40:00,135.09,135.21,134.13,134.16,285625.0,130.4687,130.5846,129.5416,129.5706,285625.0
2021-07-07 10:50:00,134.16,134.63,134.06,134.46,138924.0,129.5706,130.0245,129.474,129.8603,138924.0
2021-07-07 11:00:00,134.49,134.63,134.1,134.21,127025.0,129.8893,130.0245,129.5126,129.6188,127025.0
2021-07-07 11:10:00,134.21,134.35,134.02,134.26,117002.0,129.6188,129.7541,129.4353,129.6671,117002.0
2021-07-07 11:20:00,134.26,134.43,134.1,134.42,73723.0,129.6671,129.8313,129.5126,129.8217,73723.0
2021-07-07 11:30:00,134.43,134.52,134.19,134.46,84116.0,129.8313,129.9182,129.5995,129.8603,84116.0
2021-07-07 11:40:00,134.48,134.74,134.35,134.65,57129.0,129.8796,130.1307,129.7541,130.0438,57129.0
2021-07-07 11:50:00,134.61,135.05,134.61,134.89,73244.0,130.0052,130.4301,130.0052,130.2756,73244.0
2021-07-07 12:00:00,134.89,135.36,134.88,135.25,104796.0,130.2756,130.7295,130.2659,130.6233,104796.0
2021-07-07 12:10:00,135.28,135.35,135.03,135.12,44693.0,130.6522,130.7199,130.4108,130.4977,44693.0
2021-07-07 12:20:00,135.16,135.28,134.97,135.11,69625.0,130.5364,130.6522,130.3529,130.4881,69625.0
2021-07-07 12:30:00,135.12,135.2,134.95,135.14,57337.0,130.4977,130.575,130.3335,130.517,57337.0
2021-07-07 12:40:00,135.15,135.18,134.9,135.03,34901.0,130.5267,130.5557,130.2852,130.4108,34901.0
2021-07-07 12:50:00,135.03,135.22,134.95,135.03,44522.0,130.4108,130.5943,130.3335,130.4108,44522.0
2021-07-07 13:00:00,135.06,135.08,134.85,134.87,37157.0,130.4398,130.4591,130.237,130.2563,37157.0
2021-07-07 13:10:00,134.87,135.06,134.8,135.01,43289.0,130.2563,130.4398,130.1887,130.3915,43289.0
2021-07-07 13:20:00,135.02,135.13,134.89,134.97,42593.0,130.4011,130.5074,130.2756,130.3529,42593.0
2021-07-07 13:30:00,134.94,135.08,134.81,135.0,40211.0,130.3239,130.4591,130.1983,130.3818,40211.0
2021-07-07 13:40:00,134.98,135.06,134.86,135.02,66711.0,130.3625,130.4398,130.2466,130.4011,66711.0
2021-07-07 13:50:00,135.02,135.3,134.95,134.99,51501.0,130.4011,130.6716,130.3335,130.3722,51501.0
2021-07-07 14:00:00,135.0,135.49,135.0,135.38,64445.0,130.3818,130.8551,130.3818,130.7488,64445.0
2021-07-07 14:10:00,135.4,135.42,134.9,135.25,67817.0,130.7681,130.7875,130.2852,130.6233,67817.0
2021-07-07 14:20:00,135.27,135.27,134.97,134.97,63116.0,130.6426,130.6426,130.3529,130.3529,63116.0
2021-07-07 14:30:00,134.94,135.04,134.7,134.71,66544.0,130.3239,130.4205,130.0921,130.1017,66544.0
2021-07-07 14:40:00,134.73,135.1,134.73,135.09,55509.0,130.1211,130.4784,130.1211,130.4687,55509.0
2021-07-07 14:50:00,135.09,135.28,135.0,135.21,63054.0,130.4687,130.6522,130.3818,130.5846,63054.0
2021-07-07 15:00:00,135.2,135.24,135.13,135.23,67907.0,130.575,130.6136,130.5074,130.604,67907.0
2021-07-07 15:10:00,135.24,135.35,135.18,135.19,65720.0,130.6136,130.7199,130.5557,130.5653,65720.0
2021-07-07 15:20:00,135.19,135.37,134.99,135.01,75870.0,130.5653,130.7392,130.3722,130.3915,75870.0
2021-07-07 15:30:00,135.01,135.09,134.9,134.95,103560.0,130.3915,130.4687,130.2852,130.3335,103560.0
2021-07-07 15:40:00,134.96,135.04,134.84,134.9,94689.0,130.3432,130.4205,130.2273,130.2852,94689.0
2021-07-07 15:50:00,134.9,135.07,134.7,134.87,283598.0,130.2852,130.4494,130.0921,130.2563,283598.0
2021-07-08 09:30:00,131.76,131.81,130.12,130.34,602771.0,127.2527,127.301,125.6688,125.8812,602771.0
2021-07-08 09:40:00,130.39,130.67,129.72,130.27,315877.0,125.9295,126.1999,125.2824,125.8136,315877.0
2021-07-08 09:50:00,130.24,131.96,130.15,131.93,221059.0,125.7847,127.4458,125.6977,127.4168,221059.0
2021-07-08 10:00:00,131.92,131.97,131.18,131.27,147004.0,127.4072,127.4555,126.6925,126.7794,147004.0
2021-07-08 10:10:00,131.26,131.73,131.14,131.7,100405.0,126.7698,127.2237,126.6539,127.1947,100405.0
2021-07-08 10:20:00,131.69,132.33,130.92,132.31,176054.0,127.1851,127.8032,126.4414,127.7838,176054.0
2021-07-08 10:30:00,132.35,132.81,132.01,132.28,180462.0,127.8225,128.2667,127.4941,127.7549,180462.0
2021-07-08 10:40:00,132.26,132.9,132.15,132.54,126132.0,127.7356,128.3537,127.6293,128.006,126132.0
2021-07-08 10:50:00,132.55,133.05,132.38,132.5,85991.0,128.0156,128.4985,127.8515,127.9673,85991.0
2021-07-08 11:00:00,132.53,133.29,132.4,133.26,105790.0,127.9963,128.7303,127.8708,128.7013,105790.0
2021-07-08 11:10:00,133.27,133.49,133.12,133.28,88466.0,128.711,128.9235,128.5661,128.7207,88466.0
2021-07-08 11:20:00,133.26,133.46,133.04,133.42,66254.0,128.7013,128.8945,128.4889,128.8559,66254.0
2021-07-08 11:30:00,133.41,133.8,133.19,133.75,55184.0,128.8462,129.2229,128.6337,129.1746,55184.0
2021-07-08 11:40:00,133.74,133.82,133.53,133.78,63703.0,129.1649,129.2422,128.9621,129.2036,63703.0
2021-07-08 11:50:00,133.78,133.94,133.71,133.91,57096.0,129.2036,129.3581,129.136,129.3291,57096.0
2021-07-08 12:00:00,133.93,134.15,133.78,134.11,56933.0,129.3484,129.5609,129.2036,129.5223,56933.0
2021-07-08 12:10:00,134.1,134.22,133.89,134.05,55267.0,129.5126,129.6285,129.3098,129.4643,55267.0
2021-07-08 12:20:00,134.03,134.28,134.02,134.28,43867.0,129.445,129.6865,129.4353,129.6865,43867.0
2021-07-08 12:30:00,134.26,134.39,134.12,134.12,75757.0,129.6671,129.7927,129.5319,129.5319,75757.0
2021-07-08 12:40:00,134.15,134.18,133.79,133.89,61778.0,129.5609,129.5899,129.2132,129.3098,61778.0
2021-07-08 12:50:00,133.89,134.07,133.76,133.77,48827.0,129.3098,129.4836,129.1842,129.1939,48827.0
2021-07-08 13:00:00,133.81,133.95,133.73,133.79,37493.0,129.2325,129.3677,129.1553,129.2132,37493.0
2021-07-08 13:10:00,133.82,133.86,133.4,133.55,72739.0,129.2422,129.2808,128.8366,128.9814,72739.0
2021-07-08 13:20:00,133.49,133.78,133.44,133.73,59137.0,128.9235,129.2036,128.8752,129.1553,59137.0
2021-07-08 13:30:00,133.75,133.8,133.47,133.51,111758.0,129.1746,129.2229,128.9042,128.9428,111758.0
2021-07-08 13:40:00,133.49,133.52,133.3,133.31,92502.0,128.9235,128.9525,128.74,128.7496,92502.0
2021-07-08 13:50:00,133.31,133.37,132.92,132.93,141466.0,128.7496,128.8076,128.373,128.3826,141466.0
2021-07-08 14:00:00,132.99,133.0,132.41,132.45,142195.0,128.4406,128.4502,127.8804,127.9191,142195.0
2021-07-08 14:10:00,132.48,132.61,132.21,132.26,106375.0,127.948,128.0736,127.6873,127.7356,106375.0
2021-07-08 14:20:00,132.25,132.33,132.06,132.16,92689.0,127.7259,127.8032,127.5424,127.639,92689.0
2021-07-08 14:30:00,132.18,132.19,131.88,132.01,118609.0,127.6583,127.668,127.3686,127.4941,118609.0
2021-07-08 14:40:00,132.0,132.17,131.67,131.68,131708.0,127.4845,127.6486,127.1657,127.1754,131708.0
2021-07-08 14:50:00,131.7,131.9,131.6,131.79,162334.0,127.1947,127.3879,127.0981,127.2816,162334.0
2021-07-08 15:00:00,131.79,132.21,131.76,132.19,309470.0,127.2816,127.6873,127.2527,127.668,309470.0
2021-07-08 15:10:00,132.2,132.31,131.81,131.91,92534.0,127.6776,127.7838,127.301,127.3975,92534.0
2021-07-08 15:20:00,131.92,132.08,131.86,132.03,84036.0,127.4072,127.5617,127.3492,127.5134,84036.0
2021-07-08 15:30:00,132.05,132.28,131.93,132.21,248748.0,127.5327,127.7549,127.4168,127.6873,248748.0
2021-07-08 15:40:00,132.2,132.2,131.9,131.94,130549.0,127.6776,127.6776,127.3879,127.4265,130549.0
2021-07-08 15:50:00,131.9,132.55,131.87,132.54,397259.0,127.3879,128.0156,127.3589,128.006,397259.0
2021-07-09 09:30:00,133.4,133.51,132.08,132.35,254927.0,128.8366,128.9428,127.5617,127.8225,254927.0
2021-07-09 09:40:00,132.29,133.5,132.25,133.17,132274.0,127.7645,128.9331,127.7259,128.6144,132274.0
2021-07-09 09:50:00,133.19,133.55,133.0,133.35,158683.0,128.6337,128.9814,128.4502,128.7883,158683.0
2021-07-09 10:00:00,133.47,133.97,133.42,133.85,151256.0,128.9042,129.3871,128.8559,129.2712,151256.0
2021-07-09 10:10:00,133.83,134.1,133.45,134.1,179861.0,129.2518,129.5126,128.8848,129.5126,179861.0
2021-07-09 10:20:00,134.09,134.3,133.96,133.96,113742.0,129.503,129.7058,129.3774,129.3774,113742.0
2021-07-09 10:30:00,133.97,134.68,133.97,134.29,163659.0,129.3871,130.0728,129.3871,129.6961,163659.0
2021-07-09 10:40:00,134.3,134.31,133.86,133.9,65232.0,129.7058,129.7154,129.2808,129.3195,65232.0
2021-07-09 10:50:00,133.91,134.04,133.74,133.92,85290.0,129.3291,129.4547,129.1649,129.3388,85290.0
2021-07-09 11:00:00,133.96,134.34,133.9,134.34,63725.0,129.3774,129.7444,129.3195,129.7444,63725.0
2021-07-09 11:10:00,134.34,134.51,134.16,134.43,116411.0,129.7444,129.9086,129.5706,129.8313,116411.0
2021-07-09 11:20:00,134.44,134.73,134.42,134.53,85814.0,129.841,130.1211,129.8217,129.9279,85814.0
2021-07-09 11:30:00,134.54,134.8,134.53,134.66,64475.0,129.9376,130.1887,129.9279,130.0535,64475.0
2021-07-09 11:40:00,134.66,134.94,134.55,134.73,98565.0,130.0535,130.3239,129.9472,130.1211,98565.0
2021-07-09 11:50:00,134.73,134.87,134.56,134.73,59346.0,130.1211,130.2563,129.9569,130.1211,59346.0
2021-07-09 12:00:00,134.74,134.8,134.69,134.78,35349.0,130.1307,130.1887,130.0824,130.1694,35349.0
2021-07-09 12:10:00,134.78,134.97,134.77,134.88,86032.0,130.1694,130.3529,130.1597,130.2659,86032.0
2021-07-09 12:20:00,134.88,134.98,134.74,134.89,78736.0,130.2659,130.3625,130.1307,130.2756,78736.0
2021-07-09 12:30:00,134.9,134.9,134.5,134.83,115328.0,130.2852,130.2852,129.8989,130.2176,115328.0
2021-07-09 12:40:00,134.88,135.15,134.88,135.06,56079.0,130.2659,130.5267,130.2659,130.4398,56079.0
2021-07-09 12:50:00,135.08,135.15,134.98,134.98,51514.0,130.4591,130.5267,130.3625,130.3625,51514.0
2021-07-09 13:00:00,134.97,135.0,134.82,134.93,42958.0,130.3529,130.3818,130.208,130.3142,42958.0
2021-07-09 13:10:00,134.97,135.1,134.82,134.88,43848.0,130.3529,130.4784,130.208,130.2659,43848.0
2021-07-09 13:20:00,134.88,135.05,134.87,135.05,16725.0,130.2659,130.4301,130.2563,130.4301,16725.0
2021-07-09 13:30:00,135.05,135.1,134.99,135.05,28265.0,130.4301,130.4784,130.3722,130.4301,28265.0
2021-07-09 13:40:00,135.07,135.2,135.05,135.14,25798.0,130.4494,130.575,130.4301,130.517,25798.0
2021-07-09 13:50:00,135.13,135.13,134.88,134.93,51886.0,130.5074,130.5074,130.2659,130.3142,51886.0
2021-07-09 14:00:00,134.94,135.07,134.83,134.86,32561.0,130.3239,130.4494,130.2176,130.2466,32561.0
2021-07-09 14:10:00,134.86,134.93,134.74,134.93,38161.0,130.2466,130.3142,130.1307,130.3142,38161.0
2021-07-09 14:20:00,134.93,135.08,134.83,135.01,73946.0,130.3142,130.4591,130.2176,130.3915,73946.0
2021-07-09 14:30:00,135.02,135.22,134.99,135.2,40690.0,130.4011,130.5943,130.3722,130.575,40690.0
2021-07-09 14:40:00,135.19,135.27,135.1,135.11,37278.0,130.5653,130.6426,130.4784,130.4881,37278.0
2021-07-09 14:50:00,135.11,135.22,135.1,135.19,32378.0,130.4881,130.5943,130.4784,130.5653,32378.0
2021-07-09 15:00:00,135.2,135.36,135.01,135.35,105671.0,130.575,130.7295,130.3915,130.7199,105671.0
2021-07-09 15:10:00,135.36,135.38,135.24,135.3,40716.0,130.7295,130.7488,130.6136,130.6716,40716.0
2021-07-09 15:20:00,135.29,135.3,135.09,135.14,69310.0,130.6619,130.6716,130.4687,130.517,69310.0
2021-07-09 15:30:00,135.13,135.18,135.03,135.05,75016.0,130.5074,130.5557,130.4108,130.4301,75016.0
2021-07-09 15:40:00,135.05,135.05,134.87,135.03,120724.0,130.4301,130.4301,130.2563,130.4108,120724.0
2021-07-09 15:50:00,135.05,135.18,134.75,134.9,419946.0,130.4301,130.5557,130.1404,130.2852,419946.0
2021-07-12 09:30:00,136.2,136.36,134.67,135.96,393052.0,131.5408,131.6953,130.0631,131.309,393052.0
2021-07-12 09:40:00,135.97,136.02,135.14,136.0,180554.0,131.3186,131.3669,130.517,131.3476,180554.0
2021-07-12 09:50:00,135.99,136.42,135.93,136.29,184183.0,131.338,131.7532,131.28,131.6277,184183.0
2021-07-12 10:00:00,136.26,136.57,136.07,136.37,94304.0,131.5987,131.8981,131.4152,131.705,94304.0
2021-07-12 10:10:00,136.33,136.33,135.66,135.74,112298.0,131.6663,131.6663,131.0192,131.0965,112298.0
2021-07-12 10:20:00,135.72,135.82,135.32,135.61,123369.0,131.0772,131.1738,130.6909,130.971,123369.0
2021-07-12 10:30:00,135.62,136.05,135.59,135.99,70297.0,130.9806,131.3959,130.9516,131.338,70297.0
2021-07-12 10:40:00,136.0,136.16,135.78,135.88,89087.0,131.3476,131.5021,131.1351,131.2317,89087.0
2021-07-12 10:50:00,135.87,135.9,135.6,135.61,111959.0,131.2221,131.251,130.9613,130.971,111959.0
2021-07-12 11:00:00,135.62,135.97,135.52,135.95,75255.0,130.9806,131.3186,130.884,131.2993,75255.0
2021-07-12 11:10:00,135.95,136.07,135.76,136.03,69739.0,131.2993,131.4152,131.1158,131.3766,69739.0
2021-07-12 11:20:00,136.02,136.25,135.91,135.92,93776.0,131.3669,131.5891,131.2607,131.2704,93776.0
2021-07-12 11:30:00,135.98,136.15,135.88,136.1,56122.0,131.3283,131.4925,131.2317,131.4442,56122.0
2021-07-12 11:40:00,136.09,136.75,136.06,136.73,76813.0,131.4345,132.072,131.4056,132.0526,76813.0
2021-07-12 11:50:00,136.75,136.84,136.61,136.69,54502.0,132.072,132.1589,131.9367,132.014,54502.0
2021-07-12 12:00:00,136.67,136.69,136.42,136.44,52524.0,131.9947,132.014,131.7532,131.7726,52524.0
2021-07-12 12:10:00,136.43,136.68,136.35,136.63,49891.0,131.7629,132.0044,131.6856,131.9561,49891.0
2021-07-12 12:20:00,136.63,136.75,136.57,136.64,24199.0,131.9561,132.072,131.8981,131.9657,24199.0
2021-07-12 12:30:00,136.65,136.95,136.64,136.87,55010.0,131.9754,132.2651,131.9657,132.1879,55010.0
2021-07-12 12:40:00,136.91,136.91,136.54,136.57,43672.0,132.2265,132.2265,131.8691,131.8981,43672.0
2021-07-12 12:50:00,136.56,136.58,136.44,136.45,30665.0,131.8885,131.9078,131.7726,131.7822,30665.0
2021-07-12 13:00:00,136.45,136.52,136.32,136.34,32410.0,131.7822,131.8498,131.6567,131.676,32410.0
2021-07-12 13:10:00,136.34,136.51,136.27,136.39,28315.0,131.676,131.8402,131.6084,131.7243,28315.0
2021-07-12 13:20:00,136.4,136.53,136.33,136.53,24709.0,131.7339,131.8595,131.6663,131.8595,24709.0
2021-07-12 13:30:00,136.51,136.76,136.49,136.76,25232.0,131.8402,132.0816,131.8209,132.0816,25232.0
2021-07-12 13:40:00,136.76,136.8,136.65,136.67,28102.0,132.0816,132.1202,131.9754,131.9947,28102.0
2021-07-12 13:50:00,136.68,136.81,136.67,136.8,36694.0,132.0044,132.1299,131.9947,132.1202,36694.0
2021-07-12 14:00:00,136.8,136.96,136.77,136.93,35242.0,132.1202,132.2748,132.0913,132.2458,35242.0
2021-07-12 14:10:00,136.95,137.03,136.9,136.95,47363.0,132.2651,132.3424,132.2168,132.2651,47363.0
2021-07-12 14:20:00,136.95,136.97,136.48,136.52,100863.0,132.2651,132.2844,131.8112,131.8498,100863.0
2021-07-12 14:30:00,136.53,136.72,136.43,136.48,57200.0,131.8595,132.043,131.7629,131.8112,57200.0
2021-07-12 14:40:00,136.48,136.64,136.44,136.53,53749.0,131.8112,131.9657,131.7726,131.8595,53749.0
2021-07-12 14:50:00,136.53,136.59,136.4,136.5,56326.0,131.8595,131.9174,131.7339,131.8305,56326.0
2021-07-12 15:00:00,136.5,136.57,136.35,136.55,43124.0,131.8305,131.8981,131.6856,131.8788,43124.0
2021-07-12 15:10:00,136.54,136.54,136.4,136.47,40036.0,131.8691,131.8691,131.7339,131.8015,40036.0
2021-07-12 15:20:00,136.47,136.65,136.46,136.65,58902.0,131.8015,131.9754,131.7919,131.9754,58902.0
2021-07-12 15:30:00,136.66,136.76,136.52,136.66,67894.0,131.985,132.0816,131.8498,131.985,67894.0
2021-07-12 15:40:00,136.66,136.77,136.58,136.75,94612.0,131.985,132.0913,131.9078,132.072,94612.0
2021-07-12 15:50:00,136.76,136.93,136.64,136.79,373758.0,132.0816,132.2458,131.9657,132.1106,373758.0
2021-07-13 09:30:00,135.99,136.0,134.78,134.98,460236.0,131.338,131.3476,130.1694,130.3625,460236.0
2021-07-13 09:40:00,134.98,136.78,134.75,136.16,216222.0,130.3625,132.1009,130.1404,131.5021,216222.0
2021-07-13 09:50:00,136.14,136.27,135.8,135.93,87842.0,131.4828,131.6084,131.1545,131.28,87842.0
2021-07-13 10:00:00,135.97,136.49,135.96,136.3,82120.0,131.3186,131.8209,131.309,131.6374,82120.0
2021-07-13 10:10:00,136.3,136.47,136.01,136.04,77030.0,131.6374,131.8015,131.3573,131.3862,77030.0
2021-07-13 10:20:00,136.06,136.49,135.96,136.48,77289.0,131.4056,131.8209,131.309,131.8112,77289.0
2021-07-13 10:30:00,136.5,136.53,136.2,136.34,76973.0,131.8305,131.8595,131.5408,131.676,76973.0
2021-07-13 10:40:00,136.32,136.34,135.93,136.12,80709.0,131.6567,131.676,131.28,131.4635,80709.0
2021-07-13 10:50:00,136.11,136.33,136.02,136.19,69486.0,131.4539,131.6663,131.3669,131.5311,69486.0
2021-07-13 11:00:00,136.2,136.52,136.19,136.36,68830.0,131.5408,131.8498,131.5311,131.6953,68830.0
2021-07-13 11:10:00,136.4,136.46,136.11,136.13,86656.0,131.7339,131.7919,131.4539,131.4732,86656.0
2021-07-13 11:20:00,136.12,136.37,136.08,136.33,60642.0,131.4635,131.705,131.4249,131.6663,60642.0
2021-07-13 11:30:00,136.34,136.4,136.11,136.34,61377.0,131.676,131.7339,131.4539,131.676,61377.0
2021-07-13 11:40:00,136.34,136.7,136.33,136.63,84135.0,131.676,132.0237,131.6663,131.9561,84135.0
2021-07-13 11:50:00,136.65,136.74,136.48,136.52,46371.0,131.9754,132.0623,131.8112,131.8498,46371.0
2021-07-13 12:00:00,136.53,136.55,136.3,136.43,46222.0,131.8595,131.8788,131.6374,131.7629,46222.0
2021-07-13 12:10:00,136.42,136.62,136.39,136.57,47222.0,131.7532,131.9464,131.7243,131.8981,47222.0
2021-07-13 12:20:00,136.56,136.77,136.55,136.71,52278.0,131.8885,132.0913,131.8788,132.0333,52278.0
2021-07-13 12:30:00,136.7,136.85,136.7,136.75,36799.0,132.0237,132.1685,132.0237,132.072,36799.0
2021-07-13 12:40:00,136.75,136.82,136.71,136.77,41839.0,132.072,132.1396,132.0333,132.0913,41839.0
2021-07-13 12:50:00,136.77,136.79,136.64,136.79,38192.0,132.0913,132.1106,131.9657,132.1106,38192.0
2021-07-13 13:00:00,136.78,136.86,136.52,136.68,34812.0,132.1009,132.1782,131.8498,132.0044,34812.0
2021-07-13 13:10:00,136.68,136.68,136.16,136.19,50410.0,132.0044,132.0044,131.5021,131.5311,50410.0
2021-07-13 13:20:00,136.14,136.34,136.0,136.22,43562.0,131.4828,131.676,131.3476,131.5601,43562.0
2021-07-13 13:30:00,136.18,136.31,135.98,136.24,59615.0,131.5215,131.647,131.3283,131.5794,59615.0
2021-07-13 13:40:00,136.25,136.35,136.05,136.15,75753.0,131.5891,131.6856,131.3959,131.4925,75753.0
2021-07-13 13:50:00,136.12,136.23,136.02,136.14,63971.0,131.4635,131.5697,131.3669,131.4828,63971.0
2021-07-13 14:00:00,136.13,136.13,135.72,136.02,64901.0,131.4732,131.4732,131.0772,131.3669,64901.0
2021-07-13 14:10:00,136.03,136.4,136.02,136.37,38226.0,131.3766,131.7339,131.3669,131.705,38226.0
2021-07-13 14:20:00,136.36,136.81,136.29,136.79,45251.0,131.6953,132.1299,131.6277,132.1106,45251.0
2021-07-13 14:30:00,136.8,136.97,136.71,136.74,62404.0,132.1202,132.2844,132.0333,132.0623,62404.0
2021-07-13 14:40:00,136.76,136.81,136.32,136.37,54201.0,132.0816,132.1299,131.6567,131.705,54201.0
2021-07-13 14:50:00,136.38,136.73,136.27,136.73,34471.0,131.7146,132.0526,131.6084,132.0526,34471.0
2021-07-13 15:00:00,136.71,136.77,136.53,136.56,51687.0,132.0333,132.0913,131.8595,131.8885,51687.0
2021-07-13 15:10:00,136.56,136.6,136.36,136.53,34552.0,131.8885,131.9271,131.6953,131.8595,34552.0
2021-07-13 15:20:00,136.5,136.6,136.31,136.4,46334.0,131.8305,131.9271,131.647,131.7339,46334.0
2021-07-13 15:30:00,136.38,136.57,136.21,136.55,72305.0,131.7146,131.8981,131.5504,131.8788,72305.0
2021-07-13 15:40:00,136.51,136.57,136.26,136.31,75451.0,131.8402,131.8981,131.5987,131.647,75451.0
2021-07-13 15:50:00,136.33,136.41,136.02,136.28,210692.0,131.6663,131.7436,131.3669,131.618,210692.0
2021-07-14 09:30:00,138.08,139.88,137.81,139.58,430063.0,133.3565,135.0949,133.0957,134.8051,430063.0
2021-07-14 09:40:00,139.59,139.75,138.61,138.96,185316.0,134.8148,134.9693,133.8683,134.2064,185316.0
2021-07-14 09:50:00,138.96,138.98,138.23,138.28,152477.0,134.2064,134.2257,133.5013,133.5496,152477.0
2021-07-14 10:00:00,138.29,138.73,138.12,138.41,174002.0,133.5593,133.9842,133.3951,133.6752,174002.0
2021-07-14 10:10:00,138.41,138.77,138.23,138.46,234835.0,133.6752,134.0229,133.5013,133.7235,234835.0
2021-07-14 10:20:00,138.48,138.51,137.12,137.28,259057.0,133.7428,133.7718,132.4293,132.5838,259057.0
2021-07-14 10:30:00,137.28,137.34,136.53,136.86,137368.0,132.5838,132.6418,131.8595,132.1782,137368.0
2021-07-14 10:40:00,136.87,137.43,136.85,137.25,124859.0,132.1879,132.7287,132.1685,132.5549,124859.0
2021-07-14 10:50:00,137.27,137.58,137.16,137.44,80537.0,132.5742,132.8736,132.4679,132.7384,80537.0
2021-07-14 11:00:00,137.47,137.62,137.03,137.18,92439.0,132.7673,132.9122,132.3424,132.4872,92439.0
2021-07-14 11:10:00,137.18,137.31,136.78,136.92,188179.0,132.4872,132.6128,132.1009,132.2361,188179.0
2021-07-14 11:20:00,136.91,137.13,136.32,136.57,144500.0,132.2265,132.439,131.6567,131.8981,144500.0
2021-07-14 11:30:00,136.62,136.84,136.26,136.48,88990.0,131.9464,132.1589,131.5987,131.8112,88990.0
2021-07-14 11:40:00,136.49,136.55,136.03,136.13,63505.0,131.8209,131.8788,131.3766,131.4732,63505.0
2021-07-14 11:50:00,136.13,136.26,135.68,135.77,81335.0,131.4732,131.5987,131.0386,131.1255,81335.0
2021-07-14 12:00:00,135.74,136.4,135.74,136.32,74714.0,131.0965,131.7339,131.0965,131.6567,74714.0
2021-07-14 12:10:00,136.3,136.55,136.26,136.42,65419.0,131.6374,131.8788,131.5987,131.7532,65419.0
2021-07-14 12:20:00,136.45,136.69,136.43,136.6,49395.0,131.7822,132.014,131.7629,131.9271,49395.0
2021-07-14 12:30:00,136.6,136.74,136.51,136.66,65268.0,131.9271,132.0623,131.8402,131.985,65268.0
2021-07-14 12:40:00,136.65,136.8,136.6,136.65,57569.0,131.9754,132.1202,131.9271,131.9754,57569.0
2021-07-14 12:50:00,136.65,136.76,136.58,136.61,32727.0,131.9754,132.0816,131.9078,131.9367,32727.0
2021-07-14 13:00:00,136.65,136.74,136.36,136.37,32224.0,131.9754,132.0623,131.6953,131.705,32224.0
2021-07-14 13:10:00,136.37,136.37,136.05,136.1,49869.0,131.705,131.705,131.3959,131.4442,49869.0
2021-07-14 13:20:00,136.06,136.06,135.79,135.93,54108.0,131.4056,131.4056,131.1448,131.28,54108.0
2021-07-14 13:30:00,135.92,136.14,135.87,136.1,25910.0,131.2704,131.4828,131.2221,131.4442,25910.0
2021-07-14 13:40:00,136.07,136.2,136.01,136.03,38590.0,131.4152,131.5408,131.3573,131.3766,38590.0
2021-07-14 13:50:00,136.02,136.14,135.87,135.98,27343.0,131.3669,131.4828,131.2221,131.3283,27343.0
2021-07-14 14:00:00,136.0,136.21,135.97,136.04,37066.0,131.3476,131.5504,131.3186,131.3862,37066.0
2021-07-14 14:10:00,136.01,136.26,135.97,136.22,44873.0,131.3573,131.5987,131.3186,131.5601,44873.0
2021-07-14 14:20:00,136.23,136.48,136.22,136.24,59152.0,131.5697,131.8112,131.5601,131.5794,59152.0
2021-07-14 14:30:00,136.27,136.31,136.11,136.18,27379.0,131.6084,131.647,131.4539,131.5215,27379.0
2021-07-14 14:40:00,136.16,136.23,135.99,136.15,30691.0,131.5021,131.5697,131.338,131.4925,30691.0
2021-07-14 14:50:00,136.15,136.2,136.02,136.04,38351.0,131.4925,131.5408,131.3669,131.3862,38351.0
2021-07-14 15:00:00,136.05,136.34,136.0,136.29,57501.0,131.3959,131.676,131.3476,131.6277,57501.0
2021-07-14 15:10:00,136.32,136.32,135.9,135.93,50037.0,131.6567,131.6567,131.251,131.28,50037.0
2021-07-14 15:20:00,135.94,136.0,135.72,135.73,47710.0,131.2897,131.3476,131.0772,131.0869,47710.0
2021-07-14 15:30:00,135.75,135.94,135.58,135.94,89082.0,131.1062,131.2897,130.942,131.2897,89082.0
2021-07-14 15:40:00,135.94,136.01,135.76,135.91,89489.0,131.2897,131.3573,131.1158,131.2607,89489.0
2021-07-14 15:50:00,135.88,135.88,135.41,135.66,318748.0,131.2317,131.2317,130.7778,131.0192,318748.0
2021-07-15 09:30:00,135.31,135.35,134.21,134.25,337630.0,130.6812,130.7199,129.6188,129.6575,337630.0
2021-07-15 09:40:00,134.23,135.06,133.75,134.99,251663.0,129.6382,130.4398,129.1746,130.3722,251663.0
2021-07-15 09:50:00,134.97,135.79,134.81,135.68,235811.0,130.3529,131.1448,130.1983,131.0386,235811.0
2021-07-15 10:00:00,135.67,135.83,135.31,135.77,110486.0,131.0289,131.1834,130.6812,131.1255,110486.0
2021-07-15 10:10:00,135.81,135.93,134.96,134.97,126897.0,131.1641,131.28,130.3432,130.3529,126897.0
2021-07-15 10:20:00,134.94,135.15,134.19,134.47,94195.0,130.3239,130.5267,129.5995,129.87,94195.0
2021-07-15 10:30:00,134.5,135.09,134.3,135.06,106250.0,129.8989,130.4687,129.7058,130.4398,106250.0
2021-07-15 10:40:00,135.07,135.1,134.45,134.6,79963.0,130.4494,130.4784,129.8506,129.9955,79963.0
2021-07-15 10:50:00,134.59,134.92,134.47,134.78,95303.0,129.9859,130.3046,129.87,130.1694,95303.0
2021-07-15 11:00:00,134.77,134.84,134.28,134.66,77400.0,130.1597,130.2273,129.6865,130.0535,77400.0
2021-07-15 11:10:00,134.67,134.8,134.56,134.57,73433.0,130.0631,130.1887,129.9569,129.9665,73433.0
2021-07-15 11:20:00,134.56,134.75,134.48,134.62,74037.0,129.9569,130.1404,129.8796,130.0148,74037.0
2021-07-15 11:30:00,134.61,135.11,134.46,135.1,140490.0,130.0052,130.4881,129.8603,130.4784,140490.0
2021-07-15 11:40:00,135.08,135.13,134.68,134.7,50306.0,130.4591,130.5074,130.0728,130.0921,50306.0
2021-07-15 11:50:00,134.7,134.75,134.3,134.33,45599.0,130.0921,130.1404,129.7058,129.7347,45599.0
2021-07-15 12:00:00,134.31,134.43,133.4,133.53,118162.0,129.7154,129.8313,128.8366,128.9621,118162.0
2021-07-15 12:10:00,133.52,133.71,133.23,133.71,110136.0,128.9525,129.136,128.6724,129.136,110136.0
2021-07-15 12:20:00,133.68,133.76,133.43,133.63,62624.0,129.107,129.1842,128.8655,129.0587,62624.0
2021-07-15 12:30:00,133.61,133.63,133.09,133.51,94590.0,129.0394,129.0587,128.5372,128.9428,94590.0
2021-07-15 12:40:00,133.53,133.65,133.32,133.46,42910.0,128.9621,129.078,128.7593,128.8945,42910.0
2021-07-15 12:50:00,133.46,133.59,133.22,133.22,37359.0,128.8945,129.0201,128.6627,128.6627,37359.0
2021-07-15 13:00:00,133.22,133.25,132.7,132.81,145082.0,128.6627,128.6917,128.1605,128.2667,145082.0
2021-07-15 13:10:00,132.79,132.91,132.36,132.47,130236.0,128.2474,128.3633,127.8321,127.9384,130236.0
2021-07-15 13:20:00,132.48,132.68,132.38,132.45,74070.0,127.948,128.1412,127.8515,127.9191,74070.0
2021-07-15 13:30:00,132.45,132.45,132.02,132.02,95868.0,127.9191,127.9191,127.5038,127.5038,95868.0
2021-07-15 13:40:00,132.03,132.46,131.99,132.08,103596.0,127.5134,127.9287,127.4748,127.5617,103596.0
2021-07-15 13:50:00,132.1,132.1,131.61,131.63,94534.0,127.581,127.581,127.1078,127.1271,94534.0
2021-07-15 14:00:00,131.6,132.12,131.6,131.84,99662.0,127.0981,127.6003,127.0981,127.3299,99662.0
2021-07-15 14:10:00,131.83,131.9,131.62,131.85,75857.0,127.3203,127.3879,127.1174,127.3396,75857.0
2021-07-15 14:20:00,131.85,131.89,131.61,131.83,70544.0,127.3396,127.3782,127.1078,127.3203,70544.0
2021-07-15 14:30:00,131.82,132.19,131.8,132.14,123749.0,127.3106,127.668,127.2913,127.6197,123749.0
2021-07-15 14:40:00,132.13,132.36,131.96,132.34,70399.0,127.61,127.8321,127.4458,127.8128,70399.0
2021-07-15 14:50:00,132.31,132.53,132.31,132.51,35888.0,127.7838,127.9963,127.7838,127.977,35888.0
2021-07-15 15:00:00,132.53,132.79,132.51,132.68,116439.0,127.9963,128.2474,127.977,128.1412,116439.0
2021-07-15 15:10:00,132.67,132.74,132.4,132.52,55604.0,128.1315,128.1991,127.8708,127.9867,55604.0
2021-07-15 15:20:00,132.51,132.75,132.35,132.74,72174.0,127.977,128.2088,127.8225,128.1991,72174.0
2021-07-15 15:30:00,132.76,133.4,132.76,133.04,133638.0,128.2185,128.8366,128.2185,128.4889,133638.0
2021-07-15 15:40:00,133.04,133.16,132.78,133.05,141277.0,128.4889,128.6048,128.2378,128.4985,141277.0
2021-07-15 15:50:00,133.08,133.31,132.79,133.2,382749.0,128.5275,128.7496,128.2474,128.6434,382749.0
2021-07-16 09:30:00,134.0,134.44,133.71,134.22,358452.0,129.416,129.841,129.136,129.6285,358452.0
2021-07-16 09:40:00,134.22,134.59,133.64,133.65,132150.0,129.6285,129.9859,129.0683,129.078,132150.0
2021-07-16 09:50:00,133.68,133.82,133.17,133.29,144680.0,129.107,129.2422,128.6144,128.7303,144680.0
2021-07-16 10:00:00,133.32,133.32,132.13,132.19,107688.0,128.7593,128.7593,127.61,127.668,107688.0
2021-07-16 10:10:00,132.18,132.31,131.8,131.9,157763.0,127.6583,127.7838,127.2913,127.3879,157763.0
2021-07-16 10:20:00,131.92,132.1,131.37,131.37,112762.0,127.4072,127.581,126.876,126.876,112762.0
2021-07-16 10:30:00,131.35,131.97,131.29,131.69,107027.0,126.8567,127.4555,126.7987,127.1851,107027.0
2021-07-16 10:40:00,131.68,131.69,131.03,131.1,95005.0,127.1754,127.1851,126.5476,126.6152,95005.0
2021-07-16 10:50:00,131.1,131.58,131.1,131.4,118812.0,126.6152,127.0788,126.6152,126.905,118812.0
2021-07-16 11:00:00,131.39,131.5,131.07,131.22,74309.0,126.8953,127.0016,126.5863,126.7311,74309.0
2021-07-16 11:10:00,131.17,131.46,131.1,131.21,81280.0,126.6828,126.9629,126.6152,126.7215,81280.0
2021-07-16 11:20:00,131.2,131.31,130.98,131.06,100685.0,126.7118,126.8181,126.4993,126.5766,100685.0
2021-07-16 11:30:00,131.01,131.35,131.0,131.25,153113.0,126.5283,126.8567,126.5187,126.7601,153113.0
2021-07-16 11:40:00,131.25,131.52,131.15,131.41,80998.0,126.7601,127.0209,126.6635,126.9146,80998.0
2021-07-16 11:50:00,131.41,131.56,131.36,131.45,78806.0,126.9146,127.0595,126.8663,126.9533,78806.0
2021-07-16 12:00:00,131.46,131.55,131.37,131.51,80832.0,126.9629,127.0498,126.876,127.0112,80832.0
2021-07-16 12:10:00,131.51,131.81,131.46,131.8,114170.0,127.0112,127.301,126.9629,127.2913,114170.0
2021-07-16 12:20:00,131.8,131.84,131.57,131.66,45377.0,127.2913,127.3299,127.0692,127.1561,45377.0
2021-07-16 12:30:00,131.64,131.64,131.35,131.43,58655.0,127.1368,127.1368,126.8567,126.9339,58655.0
2021-07-16 12:40:00,131.43,131.52,131.28,131.37,90616.0,126.9339,127.0209,126.7891,126.876,90616.0
2021-07-16 12:50:00,131.37,131.64,131.33,131.43,56631.0,126.876,127.1368,126.8374,126.9339,56631.0
2021-07-16 13:00:00,131.46,131.7,131.45,131.68,29521.0,126.9629,127.1947,126.9533,127.1754,29521.0
2021-07-16 13:10:00,131.66,131.66,131.39,131.43,40302.0,127.1561,127.1561,126.8953,126.9339,40302.0
2021-07-16 13:20:00,131.43,131.49,131.18,131.2,35306.0,126.9339,126.9919,126.6925,126.7118,35306.0
2021-07-16 13:30:00,131.2,131.3,130.99,131.0,44527.0,126.7118,126.8084,126.509,126.5187,44527.0
2021-07-16 13:40:00,130.97,131.0,130.8,130.82,38463.0,126.4897,126.5187,126.3255,126.3448,38463.0
2021-07-16 13:50:00,130.81,130.82,130.33,130.44,138497.0,126.3352,126.3448,125.8716,125.9778,138497.0
2021-07-16 14:00:00,130.45,130.45,130.05,130.22,163267.0,125.9875,125.9875,125.6012,125.7653,163267.0
2021-07-16 14:10:00,130.19,130.22,129.87,129.98,147886.0,125.7364,125.7653,125.4273,125.5336,147886.0
2021-07-16 14:20:00,129.97,130.06,129.75,129.77,101804.0,125.5239,125.6108,125.3114,125.3307,101804.0
2021-07-16 14:30:00,129.75,129.86,129.28,129.28,246246.0,125.3114,125.4177,124.8575,124.8575,246246.0
2021-07-16 14:40:00,129.28,129.64,129.25,129.27,149856.0,124.8575,125.2052,124.8285,124.8478,149856.0
2021-07-16 14:50:00,129.27,129.31,128.98,129.0,218608.0,124.8478,124.8865,124.5678,124.5871,218608.0
2021-07-16 15:00:00,129.01,129.02,128.73,128.85,169270.0,124.5967,124.6064,124.3263,124.4422,169270.0
2021-07-16 15:10:00,128.88,129.07,128.64,128.92,174218.0,124.4712,124.6547,124.2394,124.5098,174218.0
2021-07-16 15:20:00,128.91,128.93,128.61,128.71,153115.0,124.5002,124.5195,124.2104,124.307,153115.0
2021-07-16 15:30:00,128.69,128.75,128.34,128.36,215033.0,124.2877,124.3456,123.9497,123.969,215033.0
2021-07-16 15:40:00,128.34,128.54,128.14,128.3,308961.0,123.9497,124.1428,123.7565,123.911,308961.0
2021-07-16 15:50:00,128.3,128.34,127.92,128.18,706339.0,123.911,123.9497,123.544,123.7951,706339.0
2021-07-19 09:30:00,125.19,125.44,123.88,124.6,754402.0,120.9074,121.1489,119.6422,120.3376,754402.0
2021-07-19 09:40:00,124.56,125.78,124.35,124.7,420500.0,120.299,121.4772,120.0961,120.4342,420500.0
2021-07-19 09:50:00,124.7,125.0,123.96,124.67,278081.0,120.4342,120.7239,119.7195,120.4052,278081.0
2021-07-19 10:00:00,124.68,125.41,124.25,125.22,176229.0,120.4149,121.1199,119.9996,120.9364,176229.0
2021-07-19 10:10:00,125.18,125.7,124.9,125.44,167333.0,120.8978,121.4,120.6273,121.1489,167333.0
2021-07-19 10:20:00,125.4,126.09,125.27,125.96,231744.0,121.1102,121.7766,120.9847,121.6511,231744.0
2021-07-19 10:30:00,125.96,126.4,125.73,126.38,166646.0,121.6511,122.076,121.4289,122.0567,166646.0
2021-07-19 10:40:00,126.38,127.16,126.25,126.95,148451.0,122.0567,122.81,121.9312,122.6072,148451.0
2021-07-19 10:50:00,126.93,127.16,126.52,127.02,104717.0,122.5879,122.81,122.1919,122.6748,104717.0
2021-07-19 11:00:00,127.03,127.4,126.88,127.2,117502.0,122.6845,123.0418,122.5396,122.8487,117502.0
2021-07-19 11:10:00,127.23,127.48,127.11,127.27,83404.0,122.8776,123.1191,122.7617,122.9163,83404.0
2021-07-19 11:20:00,127.25,127.27,126.63,126.81,98322.0,122.8969,122.9163,122.2982,122.472,98322.0
2021-07-19 11:30:00,126.81,127.53,126.8,127.27,114098.0,122.472,123.1674,122.4623,122.9163,114098.0
2021-07-19 11:40:00,127.31,127.5,127.17,127.23,69760.0,122.9549,123.1384,122.8197,122.8776,69760.0
2021-07-19 11:50:00,127.24,127.42,127.02,127.15,85014.0,122.8873,123.0611,122.6748,122.8004,85014.0
2021-07-19 12:00:00,127.12,127.25,126.87,126.97,79716.0,122.7714,122.8969,122.5299,122.6265,79716.0
2021-07-19 12:10:00,126.94,127.31,126.92,126.97,78078.0,122.5975,122.9549,122.5782,122.6265,78078.0
2021-07-19 12:20:00,126.98,127.17,126.75,126.9,87620.0,122.6362,122.8197,122.414,122.5589,87620.0
2021-07-19 12:30:00,126.88,126.99,126.61,126.61,134164.0,122.5396,122.6458,122.2788,122.2788,134164.0
2021-07-19 12:40:00,126.63,126.96,126.56,126.85,156120.0,122.2982,122.6169,122.2305,122.5106,156120.0
2021-07-19 12:50:00,126.85,127.1,126.8,127.0,113040.0,122.5106,122.7521,122.4623,122.6555,113040.0
2021-07-19 13:00:00,126.98,127.42,126.93,127.39,71396.0,122.6362,123.0611,122.5879,123.0322,71396.0
2021-07-19 13:10:00,127.38,127.42,126.91,126.91,90061.0,123.0225,123.0611,122.5686,122.5686,90061.0
2021-07-19 13:20:00,126.86,127.1,126.73,126.97,55976.0,122.5203,122.7521,122.3947,122.6265,55976.0
2021-07-19 13:30:00,126.95,127.35,126.76,127.22,124859.0,122.6072,122.9935,122.4237,122.868,124859.0
2021-07-19 13:40:00,127.24,127.51,127.13,127.26,53622.0,122.8873,123.148,122.781,122.9066,53622.0
2021-07-19 13:50:00,127.27,127.48,126.95,127.05,76399.0,122.9163,123.1191,122.6072,122.7038,76399.0
2021-07-19 14:00:00,127.03,127.66,127.02,127.29,65298.0,122.6845,123.2929,122.6748,122.9356,65298.0
2021-07-19 14:10:00,127.3,127.97,127.3,127.95,58622.0,122.9452,123.5923,122.9452,123.573,58622.0
2021-07-19 14:20:00,127.93,128.09,127.77,128.07,80417.0,123.5537,123.7082,123.3992,123.6889,80417.0
2021-07-19 14:30:00,128.08,128.08,127.54,127.6,89008.0,123.6985,123.6985,123.177,123.235,89008.0
2021-07-19 14:40:00,127.59,127.75,127.54,127.73,61833.0,123.2253,123.3798,123.177,123.3605,61833.0
2021-07-19 14:50:00,127.7,127.97,127.49,127.71,87257.0,123.3315,123.5923,123.1287,123.3412,87257.0
2021-07-19 15:00:00,127.71,127.86,127.57,127.7,70730.0,123.3412,123.4861,123.206,123.3315,70730.0
2021-07-19 15:10:00,127.69,127.94,127.54,127.56,95936.0,123.3219,123.5633,123.177,123.1963,95936.0
2021-07-19 15:20:00,127.57,127.83,127.5,127.71,99561.0,123.206,123.4571,123.1384,123.3412,99561.0
2021-07-19 15:30:00,127.72,127.82,127.51,127.82,123645.0,123.3509,123.4474,123.148,123.4474,123645.0
2021-07-19 15:40:00,127.81,127.99,127.48,127.96,147695.0,123.4378,123.6116,123.1191,123.5827,147695.0
2021-07-19 15:50:00,127.95,128.72,127.93,128.62,619867.0,123.573,124.3167,123.5537,124.2201,619867.0
2021-07-20 09:30:00,128.69,129.56,127.89,128.04,290466.0,124.2877,125.1279,123.515,123.6599,290466.0
2021-07-20 09:40:00,127.97,129.22,127.8,129.1,115892.0,123.5923,124.7996,123.4281,124.6837,115892.0
2021-07-20 09:50:00,129.1,129.43,128.74,129.2,131661.0,124.6837,125.0024,124.336,124.7802,131661.0
2021-07-20 10:00:00,129.22,129.7,128.88,129.61,106000.0,124.7996,125.2631,124.4712,125.1762,106000.0
2021-07-20 10:10:00,129.61,130.54,129.54,130.49,137900.0,125.1762,126.0744,125.1086,126.0261,137900.0
2021-07-20 10:20:00,130.48,131.37,130.38,130.99,230307.0,126.0164,126.876,125.9199,126.509,230307.0
2021-07-20 10:30:00,131.02,131.43,130.44,130.61,181886.0,126.538,126.9339,125.9778,126.142,181886.0
2021-07-20 10:40:00,130.62,130.99,130.57,130.93,79641.0,126.1517,126.509,126.1034,126.4511,79641.0
2021-07-20 10:50:00,130.93,131.36,130.93,131.06,82808.0,126.4511,126.8663,126.4511,126.5766,82808.0
2021-07-20 11:00:00,131.07,131.31,130.81,131.01,73235.0,126.5863,126.8181,126.3352,126.5283,73235.0
2021-07-20 11:10:00,131.0,131.26,130.88,131.25,44318.0,126.5187,126.7698,126.4028,126.7601,44318.0
2021-07-20 11:20:00,131.24,131.45,131.03,131.07,154878.0,126.7504,126.9533,126.5476,126.5863,154878.0
2021-07-20 11:30:00,131.09,131.2,130.8,131.2,325433.0,126.6056,126.7118,126.3255,126.7118,325433.0
2021-07-20 11:40:00,131.22,131.82,131.11,131.82,85552.0,126.7311,127.3106,126.6249,127.3106,85552.0
2021-07-20 11:50:00,131.82,131.9,131.69,131.81,56661.0,127.3106,127.3879,127.1851,127.301,56661.0
2021-07-20 12:00:00,131.82,132.02,131.7,131.86,60155.0,127.3106,127.5038,127.1947,127.3492,60155.0
2021-07-20 12:10:00,131.87,132.12,131.79,132.1,51414.0,127.3589,127.6003,127.2816,127.581,51414.0
2021-07-20 12:20:00,132.1,132.34,132.08,132.27,58204.0,127.581,127.8128,127.5617,127.7452,58204.0
2021-07-20 12:30:00,132.28,132.48,132.23,132.31,53961.0,127.7549,127.948,127.7066,127.7838,53961.0
2021-07-20 12:40:00,132.31,132.73,132.28,132.69,99637.0,127.7838,128.1895,127.7549,128.1508,99637.0
2021-07-20 12:50:00,132.7,132.86,132.38,132.54,200186.0,128.1605,128.315,127.8515,128.006,200186.0
2021-07-20 13:00:00,132.54,132.7,132.17,132.18,138581.0,128.006,128.1605,127.6486,127.6583,138581.0
2021-07-20 13:10:00,132.18,132.59,132.16,132.58,74204.0,127.6583,128.0543,127.639,128.0446,74204.0
2021-07-20 13:20:00,132.6,132.66,132.21,132.33,135784.0,128.0639,128.1219,127.6873,127.8032,135784.0
2021-07-20 13:30:00,132.33,132.5,132.29,132.44,52248.0,127.8032,127.9673,127.7645,127.9094,52248.0
2021-07-20 13:40:00,132.44,132.65,131.97,132.18,127231.0,127.9094,128.1122,127.4555,127.6583,127231.0
2021-07-20 13:50:00,132.18,132.38,132.14,132.28,59754.0,127.6583,127.8515,127.6197,127.7549,59754.0
2021-07-20 14:00:00,132.29,132.38,132.19,132.3,59148.0,127.7645,127.8515,127.668,127.7742,59148.0
2021-07-20 14:10:00,132.3,132.41,132.11,132.34,39243.0,127.7742,127.8804,127.5907,127.8128,39243.0
2021-07-20 14:20:00,132.4,132.69,132.3,132.66,43606.0,127.8708,128.1508,127.7742,128.1219,43606.0
2021-07-20 14:30:00,132.67,132.89,132.67,132.79,39257.0,128.1315,128.344,128.1315,128.2474,39257.0
2021-07-20 14:40:00,132.8,132.85,132.58,132.8,57297.0,128.2571,128.3054,128.0446,128.2571,57297.0
2021-07-20 14:50:00,132.78,133.04,132.75,132.92,61576.0,128.2378,128.4889,128.2088,128.373,61576.0
2021-07-20 15:00:00,132.9,133.09,132.85,133.0,59044.0,128.3537,128.5372,128.3054,128.4502,59044.0
2021-07-20 15:10:00,133.0,133.12,132.89,132.94,102230.0,128.4502,128.5661,128.344,128.3923,102230.0
2021-07-20 15:20:00,132.94,133.06,132.79,132.96,121146.0,128.3923,128.5082,128.2474,128.4116,121146.0
2021-07-20 15:30:00,132.96,132.98,132.75,132.85,116875.0,128.4116,128.4309,128.2088,128.3054,116875.0
2021-07-20 15:40:00,132.85,132.85,132.58,132.65,172526.0,128.3054,128.3054,128.0446,128.1122,172526.0
2021-07-20 15:50:00,132.65,132.76,131.88,131.92,563148.0,128.1122,128.2185,127.3686,127.4072,563148.0
2021-07-21 09:30:00,132.99,134.8,132.53,134.67,423957.0,128.4406,130.1887,127.9963,130.0631,423957.0
2021-07-21 09:40:00,134.67,135.8,134.43,135.47,272424.0,130.0631,131.1545,129.8313,130.8357,272424.0
2021-07-21 09:50:00,135.55,136.56,135.49,136.5,196384.0,130.913,131.8885,130.8551,131.8305,196384.0
2021-07-21 10:00:00,136.51,136.89,136.21,136.38,206414.0,131.8402,132.2072,131.5504,131.7146,206414.0
2021-07-21 10:10:00,136.4,136.56,136.0,136.24,111538.0,131.7339,131.8885,131.3476,131.5794,111538.0
2021-07-21 10:20:00,136.31,136.72,136.27,136.44,183738.0,131.647,132.043,131.6084,131.7726,183738.0
2021-07-21 10:30:00,136.43,136.48,135.77,135.82,117109.0,131.7629,131.8112,131.1255,131.1738,117109.0
2021-07-21 10:40:00,135.85,135.93,135.27,135.39,92507.0,131.2027,131.28,130.6426,130.7585,92507.0
2021-07-21 10:50:00,135.4,135.63,135.13,135.52,86484.0,130.7681,130.9903,130.5074,130.884,86484.0
2021-07-21 11:00:00,135.53,135.95,135.52,135.92,87991.0,130.8937,131.2993,130.884,131.2704,87991.0
2021-07-21 11:10:00,135.9,135.97,135.78,135.84,92015.0,131.251,131.3186,131.1351,131.1931,92015.0
2021-07-21 11:20:00,135.84,136.06,135.7,135.7,80317.0,131.1931,131.4056,131.0579,131.0579,80317.0
2021-07-21 11:30:00,135.72,136.06,135.69,135.99,91843.0,131.0772,131.4056,131.0482,131.338,91843.0
2021-07-21 11:40:00,135.98,136.12,135.88,136.07,64052.0,131.3283,131.4635,131.2317,131.4152,64052.0
2021-07-21 11:50:00,136.07,136.33,135.99,136.25,65318.0,131.4152,131.6663,131.338,131.5891,65318.0
2021-07-21 12:00:00,136.26,136.38,136.21,136.36,40317.0,131.5987,131.7146,131.5504,131.6953,40317.0
2021-07-21 12:10:00,136.35,136.48,136.25,136.47,68264.0,131.6856,131.8112,131.5891,131.8015,68264.0
2021-07-21 12:20:00,136.47,136.83,136.44,136.82,59751.0,131.8015,132.1492,131.7726,132.1396,59751.0
2021-07-21 12:30:00,136.83,136.97,136.57,136.59,90691.0,132.1492,132.2844,131.8981,131.9174,90691.0
2021-07-21 12:40:00,136.58,136.72,136.45,136.58,41095.0,131.9078,132.043,131.7822,131.9078,41095.0
2021-07-21 12:50:00,136.56,136.62,136.33,136.35,48460.0,131.8885,131.9464,131.6663,131.6856,48460.0
2021-07-21 13:00:00,136.35,136.6,136.35,136.55,73510.0,131.6856,131.9271,131.6856,131.8788,73510.0
2021-07-21 13:10:00,136.55,136.8,136.46,136.76,35072.0,131.8788,132.1202,131.7919,132.0816,35072.0
2021-07-21 13:20:00,136.77,136.93,136.77,136.87,47491.0,132.0913,132.2458,132.0913,132.1879,47491.0
2021-07-21 13:30:00,136.88,136.95,136.82,136.89,33080.0,132.1975,132.2651,132.1396,132.2072,33080.0
2021-07-21 13:40:00,136.9,136.94,136.78,136.91,53696.0,132.2168,132.2555,132.1009,132.2265,53696.0
2021-07-21 13:50:00,136.91,137.04,136.68,136.69,118580.0,132.2265,132.352,132.0044,132.014,118580.0
2021-07-21 14:00:00,136.7,136.85,136.66,136.76,69293.0,132.0237,132.1685,131.985,132.0816,69293.0
2021-07-21 14:10:00,136.78,136.82,136.66,136.7,50705.0,132.1009,132.1396,131.985,132.0237,50705.0
2021-07-21 14:20:00,136.7,137.05,136.68,137.05,42560.0,132.0237,132.3617,132.0044,132.3617,42560.0
2021-07-21 14:30:00,137.05,137.11,136.98,137.06,36360.0,132.3617,132.4196,132.2941,132.3714,36360.0
2021-07-21 14:40:00,137.05,137.16,136.98,137.08,69669.0,132.3617,132.4679,132.2941,132.3907,69669.0
2021-07-21 14:50:00,137.06,137.12,137.0,137.11,40203.0,132.3714,132.4293,132.3134,132.4196,40203.0
2021-07-21 15:00:00,137.11,137.25,137.08,137.23,84202.0,132.4196,132.5549,132.3907,132.5355,84202.0
2021-07-21 15:10:00,137.24,137.37,137.14,137.35,89526.0,132.5452,132.6707,132.4486,132.6514,89526.0
2021-07-21 15:20:00,137.34,137.39,137.12,137.33,73655.0,132.6418,132.6901,132.4293,132.6321,73655.0
2021-07-21 15:30:00,137.33,137.54,137.31,137.54,92581.0,132.6321,132.8349,132.6128,132.8349,92581.0
2021-07-21 15:40:00,137.55,137.66,137.39,137.52,158210.0,132.8446,132.9508,132.6901,132.8156,158210.0
2021-07-21 15:50:00,137.5,138.27,137.42,137.99,516265.0,132.7963,133.54,132.719,133.2695,516265.0
2021-07-22 09:30:00,136.81,138.52,136.81,138.48,383763.0,132.1299,133.7814,132.1299,133.7428,383763.0
2021-07-22 09:40:00,138.49,138.75,137.59,137.59,208224.0,133.7524,134.0035,132.8832,132.8832,208224.0
2021-07-22 09:50:00,137.6,137.75,137.03,137.44,115135.0,132.8929,133.0378,132.3424,132.7384,115135.0
2021-07-22 10:00:00,137.44,137.81,136.98,137.47,126867.0,132.7384,133.0957,132.2941,132.7673,126867.0
2021-07-22 10:10:00,137.46,138.16,137.39,138.0,127339.0,132.7577,133.4337,132.6901,133.2792,127339.0
2021-07-22 10:20:00,138.03,138.03,137.48,137.54,267803.0,133.3082,133.3082,132.777,132.8349,267803.0
2021-07-22 10:30:00,137.54,137.79,137.17,137.77,142335.0,132.8349,133.0764,132.4776,133.0571,142335.0
2021-07-22 10:40:00,137.77,138.08,137.65,138.02,108528.0,133.0571,133.3565,132.9412,133.2985,108528.0
2021-07-22 10:50:00,138.0,138.03,137.62,137.63,56886.0,133.2792,133.3082,132.9122,132.9219,56886.0
2021-07-22 11:00:00,137.59,137.63,137.19,137.21,57334.0,132.8832,132.9219,132.4969,132.5162,57334.0
2021-07-22 11:10:00,137.21,137.22,136.5,136.64,234289.0,132.5162,132.5259,131.8305,131.9657,234289.0
2021-07-22 11:20:00,136.66,137.11,136.6,137.01,104472.0,131.985,132.4196,131.9271,132.3231,104472.0
2021-07-22 11:30:00,136.99,137.29,136.99,137.26,82142.0,132.3037,132.5935,132.3037,132.5645,82142.0
2021-07-22 11:40:00,137.25,137.59,137.16,137.59,55530.0,132.5549,132.8832,132.4679,132.8832,55530.0
2021-07-22 11:50:00,137.59,137.59,137.26,137.42,57266.0,132.8832,132.8832,132.5645,132.719,57266.0
2021-07-22 12:00:00,137.43,137.52,136.84,136.84,64131.0,132.7287,132.8156,132.1589,132.1589,64131.0
2021-07-22 12:10:00,136.86,136.95,136.78,136.81,46650.0,132.1782,132.2651,132.1009,132.1299,46650.0
2021-07-22 12:20:00,136.83,137.09,136.76,137.09,38595.0,132.1492,132.4003,132.0816,132.4003,38595.0
2021-07-22 12:30:00,137.08,137.41,137.07,137.4,30583.0,132.3907,132.7094,132.381,132.6997,30583.0
2021-07-22 12:40:00,137.41,137.41,137.13,137.14,30476.0,132.7094,132.7094,132.439,132.4486,30476.0
2021-07-22 12:50:00,137.13,137.24,137.04,137.19,47227.0,132.439,132.5452,132.352,132.4969,47227.0
2021-07-22 13:00:00,137.19,137.36,137.18,137.23,69221.0,132.4969,132.6611,132.4872,132.5355,69221.0
2021-07-22 13:10:00,137.24,137.39,137.17,137.23,31923.0,132.5452,132.6901,132.4776,132.5355,31923.0
2021-07-22 13:20:00,137.22,137.27,137.02,137.05,33269.0,132.5259,132.5742,132.3327,132.3617,33269.0
2021-07-22 13:30:00,137.06,137.23,137.01,137.23,33784.0,132.3714,132.5355,132.3231,132.5355,33784.0
2021-07-22 13:40:00,137.23,137.24,137.02,137.09,27978.0,132.5355,132.5452,132.3327,132.4003,27978.0
2021-07-22 13:50:00,137.08,137.16,137.02,137.07,34363.0,132.3907,132.4679,132.3327,132.381,34363.0
2021-07-22 14:00:00,137.06,137.1,136.84,136.93,60484.0,132.3714,132.41,132.1589,132.2458,60484.0
2021-07-22 14:10:00,136.94,137.02,136.79,136.93,48125.0,132.2555,132.3327,132.1106,132.2458,48125.0
2021-07-22 14:20:00,136.92,136.99,136.87,136.92,39537.0,132.2361,132.3037,132.1879,132.2361,39537.0
2021-07-22 14:30:00,136.92,136.93,136.57,136.65,82997.0,132.2361,132.2458,131.8981,131.9754,82997.0
2021-07-22 14:40:00,136.65,136.65,136.37,136.49,121980.0,131.9754,131.9754,131.705,131.8209,121980.0
2021-07-22 14:50:00,136.49,136.92,136.48,136.92,74983.0,131.8209,132.2361,131.8112,132.2361,74983.0
2021-07-22 15:00:00,136.92,137.03,136.84,136.84,51185.0,132.2361,132.3424,132.1589,132.1589,51185.0
2021-07-22 15:10:00,136.84,136.98,136.76,136.97,108134.0,132.1589,132.2941,132.0816,132.2844,108134.0
2021-07-22 15:20:00,136.98,137.13,136.87,136.94,72502.0,132.2941,132.439,132.1879,132.2555,72502.0
2021-07-22 15:30:00,136.94,137.1,136.82,137.07,83172.0,132.2555,132.41,132.1396,132.381,83172.0
2021-07-22 15:40:00,137.08,137.08,136.91,136.96,87608.0,132.3907,132.3907,132.2265,132.2748,87608.0
2021-07-22 15:50:00,136.96,137.25,136.9,137.18,244580.0,132.2748,132.5549,132.2168,132.4872,244580.0
2021-07-23 09:30:00,137.99,138.32,136.58,136.82,199849.0,133.2695,133.5883,131.9078,132.1396,199849.0
2021-07-23 09:40:00,136.79,137.49,136.53,137.38,72262.0,132.1106,132.7866,131.8595,132.6804,72262.0
2021-07-23 09:50:00,137.37,137.52,137.0,137.35,62655.0,132.6707,132.8156,132.3134,132.6514,62655.0
2021-07-23 10:00:00,137.33,137.34,136.97,137.08,92927.0,132.6321,132.6418,132.2844,132.3907,92927.0
2021-07-23 10:10:00,137.09,137.65,136.78,137.4,115177.0,132.4003,132.9412,132.1009,132.6997,115177.0
2021-07-23 10:20:00,137.4,137.81,137.4,137.75,136651.0,132.6997,133.0957,132.6997,133.0378,136651.0
2021-07-23 10:30:00,137.76,138.11,137.69,138.06,184009.0,133.0474,133.3854,132.9798,133.3371,184009.0
2021-07-23 10:40:00,138.05,138.28,137.88,137.92,50304.0,133.3275,133.5496,133.1633,133.2019,50304.0
2021-07-23 10:50:00,137.93,138.03,137.78,137.88,40244.0,133.2116,133.3082,133.0667,133.1633,40244.0
2021-07-23 11:00:00,137.9,137.9,137.54,137.72,48305.0,133.1826,133.1826,132.8349,133.0088,48305.0
2021-07-23 11:10:00,137.68,138.19,137.66,138.12,53331.0,132.9701,133.4627,132.9508,133.3951,53331.0
2021-07-23 11:20:00,138.11,138.67,138.11,138.61,114483.0,133.3854,133.9263,133.3854,133.8683,114483.0
2021-07-23 11:30:00,138.65,139.0,138.63,138.72,101959.0,133.907,134.245,133.8876,133.9746,101959.0
2021-07-23 11:40:00,138.75,138.84,138.57,138.74,95360.0,134.0035,134.0905,133.8297,133.9939,95360.0
2021-07-23 11:50:00,138.75,138.93,138.63,138.63,63981.0,134.0035,134.1774,133.8876,133.8876,63981.0
2021-07-23 12:00:00,138.68,138.68,138.36,138.47,54814.0,133.9359,133.9359,133.6269,133.7331,54814.0
2021-07-23 12:10:00,138.53,138.63,138.39,138.55,38597.0,133.7911,133.8876,133.6559,133.8104,38597.0
2021-07-23 12:20:00,138.54,138.6,138.21,138.21,37650.0,133.8007,133.8587,133.482,133.482,37650.0
2021-07-23 12:30:00,138.26,138.36,138.05,138.18,33094.0,133.5303,133.6269,133.3275,133.453,33094.0
2021-07-23 12:40:00,138.21,138.25,137.94,138.17,42488.0,133.482,133.5206,133.2213,133.4434,42488.0
2021-07-23 12:50:00,138.12,138.15,137.92,138.15,43977.0,133.3951,133.4241,133.2019,133.4241,43977.0
2021-07-23 13:00:00,138.17,138.33,138.07,138.27,44662.0,133.4434,133.5979,133.3468,133.54,44662.0
2021-07-23 13:10:00,138.28,138.41,138.21,138.38,57737.0,133.5496,133.6752,133.482,133.6462,57737.0
2021-07-23 13:20:00,138.36,138.59,138.36,138.41,53580.0,133.6269,133.849,133.6269,133.6752,53580.0
2021-07-23 13:30:00,138.41,138.47,138.25,138.4,58491.0,133.6752,133.7331,133.5206,133.6655,58491.0
2021-07-23 13:40:00,138.41,138.55,138.13,138.55,72693.0,133.6752,133.8104,133.4048,133.8104,72693.0
2021-07-23 13:50:00,138.53,138.57,138.43,138.56,38465.0,133.7911,133.8297,133.6945,133.82,38465.0
2021-07-23 14:00:00,138.57,138.6,138.41,138.56,49125.0,133.8297,133.8587,133.6752,133.82,49125.0
2021-07-23 14:10:00,138.57,138.62,138.36,138.38,40407.0,133.8297,133.878,133.6269,133.6462,40407.0
2021-07-23 14:20:00,138.36,138.38,138.12,138.17,43980.0,133.6269,133.6462,133.3951,133.4434,43980.0
2021-07-23 14:30:00,138.16,138.19,138.06,138.13,36651.0,133.4337,133.4627,133.3371,133.4048,36651.0
2021-07-23 14:40:00,138.13,138.15,138.02,138.1,30390.0,133.4048,133.4241,133.2985,133.3758,30390.0
2021-07-23 14:50:00,138.11,138.14,138.03,138.1,19162.0,133.3854,133.4144,133.3082,133.3758,19162.0
2021-07-23 15:00:00,138.11,138.16,138.03,138.11,36893.0,133.3854,133.4337,133.3082,133.3854,36893.0
2021-07-23 15:10:00,138.12,138.14,137.89,138.03,32763.0,133.3951,133.4144,133.173,133.3082,32763.0
2021-07-23 15:20:00,138.03,138.1,137.92,138.07,42573.0,133.3082,133.3758,133.2019,133.3468,42573.0
2021-07-23 15:30:00,138.09,138.32,138.07,138.32,40871.0,133.3661,133.5883,133.3468,133.5883,40871.0
2021-07-23 15:40:00,138.31,138.36,138.18,138.25,59499.0,133.5786,133.6269,133.453,133.5206,59499.0
2021-07-23 15:50:00,138.22,138.54,138.21,138.42,266462.0,133.4917,133.8007,133.482,133.6848,266462.0
2021-07-26 09:30:00,138.76,138.98,137.46,138.94,300322.0,134.0132,134.2257,132.7577,134.187,300322.0
2021-07-26 09:40:00,138.96,139.88,138.84,139.27,257415.0,134.2064,135.0949,134.0905,134.5058,257415.0
2021-07-26 09:50:00,139.27,139.8,138.94,139.18,107477.0,134.5058,135.0176,134.187,134.4188,107477.0
2021-07-26 10:00:00,139.06,139.29,138.81,138.82,70842.0,134.3029,134.5251,134.0615,134.0711,70842.0
2021-07-26 10:10:00,138.84,138.88,138.09,138.46,115193.0,134.0905,134.1291,133.3661,133.7235,115193.0
2021-07-26 10:20:00,138.49,138.61,138.27,138.38,83576.0,133.7524,133.8683,133.54,133.6462,83576.0
2021-07-26 10:30:00,138.38,138.8,138.2,138.6,101940.0,133.6462,134.0518,133.4724,133.8587,101940.0
2021-07-26 10:40:00,138.6,138.69,138.03,138.22,85721.0,133.8587,133.9456,133.3082,133.4917,85721.0
2021-07-26 10:50:00,138.22,138.46,138.04,138.1,48878.0,133.4917,133.7235,133.3178,133.3758,48878.0
2021-07-26 11:00:00,138.1,138.5,138.09,138.35,45986.0,133.3758,133.7621,133.3661,133.6172,45986.0
2021-07-26 11:10:00,138.37,138.46,138.12,138.28,57268.0,133.6365,133.7235,133.3951,133.5496,57268.0
2021-07-26 11:20:00,138.3,138.31,137.93,138.31,73041.0,133.5689,133.5786,133.2116,133.5786,73041.0
2021-07-26 11:30:00,138.32,138.65,138.15,138.48,85938.0,133.5883,133.907,133.4241,133.7428,85938.0
2021-07-26 11:40:00,138.47,138.52,138.28,138.32,44676.0,133.7331,133.7814,133.5496,133.5883,44676.0
2021-07-26 11:50:00,138.31,138.32,138.12,138.22,59693.0,133.5786,133.5883,133.3951,133.4917,59693.0
2021-07-26 12:00:00,138.2,138.28,138.03,138.1,40897.0,133.4724,133.5496,133.3082,133.3758,40897.0
2021-07-26 12:10:00,138.11,138.11,137.87,138.05,49252.0,133.3854,133.3854,133.1536,133.3275,49252.0
2021-07-26 12:20:00,138.03,138.4,137.97,138.22,63471.0,133.3082,133.6655,133.2502,133.4917,63471.0
2021-07-26 12:30:00,138.18,138.18,137.78,137.91,55303.0,133.453,133.453,133.0667,133.1923,55303.0
2021-07-26 12:40:00,137.88,137.88,137.44,137.66,66452.0,133.1633,133.1633,132.7384,132.9508,66452.0
2021-07-26 12:50:00,137.67,137.75,137.54,137.67,26404.0,132.9605,133.0378,132.8349,132.9605,26404.0
2021-07-26 13:00:00,137.67,137.73,137.51,137.72,30794.0,132.9605,133.0184,132.806,133.0088,30794.0
2021-07-26 13:10:00,137.72,137.72,137.55,137.71,42436.0,133.0088,133.0088,132.8446,132.9991,42436.0
2021-07-26 13:20:00,137.7,137.86,137.62,137.68,32150.0,132.9895,133.144,132.9122,132.9701,32150.0
2021-07-26 13:30:00,137.71,137.73,137.51,137.62,44332.0,132.9991,133.0184,132.806,132.9122,44332.0
2021-07-26 13:40:00,137.62,137.84,137.55,137.82,51110.0,132.9122,133.1247,132.8446,133.1054,51110.0
2021-07-26 13:50:00,137.81,138.04,137.8,137.97,49479.0,133.0957,133.3178,133.086,133.2502,49479.0
2021-07-26 14:00:00,137.96,138.08,137.85,138.07,34685.0,133.2406,133.3565,133.1343,133.3468,34685.0
2021-07-26 14:10:00,138.07,138.1,137.94,138.01,35986.0,133.3468,133.3758,133.2213,133.2889,35986.0
2021-07-26 14:20:00,138.01,138.23,137.95,138.23,30178.0,133.2889,133.5013,133.2309,133.5013,30178.0
2021-07-26 14:30:00,138.23,138.29,138.16,138.18,41600.0,133.5013,133.5593,133.4337,133.453,41600.0
2021-07-26 14:40:00,138.18,138.45,138.18,138.39,39500.0,133.453,133.7138,133.453,133.6559,39500.0
2021-07-26 14:50:00,138.37,138.42,138.24,138.32,49401.0,133.6365,133.6848,133.511,133.5883,49401.0
2021-07-26 15:00:00,138.34,138.49,138.32,138.4,48852.0,133.6076,133.7524,133.5883,133.6655,48852.0
2021-07-26 15:10:00,138.42,138.61,138.37,138.44,54076.0,133.6848,133.8683,133.6365,133.7041,54076.0
2021-07-26 15:20:00,138.43,138.74,138.43,138.69,57438.0,133.6945,133.9939,133.6945,133.9456,57438.0
2021-07-26 15:30:00,138.69,138.77,138.4,138.51,72743.0,133.9456,134.0229,133.6655,133.7718,72743.0
2021-07-26 15:40:00,138.51,138.51,138.29,138.31,78077.0,133.7718,133.7718,133.5593,133.5786,78077.0
2021-07-26 15:50:00,138.31,138.54,138.23,138.48,306420.0,133.5786,133.8007,133.5013,133.7428,306420.0
2021-07-27 09:30:00,137.63,137.63,135.11,135.71,321459.0,132.9219,132.9219,130.4881,131.0675,321459.0
2021-07-27 09:40:00,135.69,136.2,135.2,135.94,127671.0,131.0482,131.5408,130.575,131.2897,127671.0
2021-07-27 09:50:00,135.97,136.07,135.28,135.46,114862.0,131.3186,131.4152,130.6522,130.8261,114862.0
2021-07-27 10:00:00,135.43,135.71,135.15,135.52,116918.0,130.7971,131.0675,130.5267,130.884,116918.0
2021-07-27 10:10:00,135.53,135.53,134.55,135.07,198179.0,130.8937,130.8937,129.9472,130.4494,198179.0
2021-07-27 10:20:00,135.08,135.7,134.81,135.63,90685.0,130.4591,131.0579,130.1983,130.9903,90685.0
2021-07-27 10:30:00,135.62,135.63,134.48,134.56,123819.0,130.9806,130.9903,129.8796,129.9569,123819.0
2021-07-27 10:40:00,134.54,134.64,134.25,134.53,114494.0,129.9376,130.0341,129.6575,129.9279,114494.0
2021-07-27 10:50:00,134.57,134.86,134.39,134.66,141031.0,129.9665,130.2466,129.7927,130.0535,141031.0
2021-07-27 11:00:00,134.63,134.82,134.3,134.3,106258.0,130.0245,130.208,129.7058,129.7058,106258.0
2021-07-27 11:10:00,134.28,134.4,133.3,133.3,105448.0,129.6865,129.8023,128.74,128.74,105448.0
2021-07-27 11:20:00,133.3,133.41,132.85,133.1,189239.0,128.74,128.8462,128.3054,128.5468,189239.0
2021-07-27 11:30:00,133.19,133.19,132.66,132.92,143506.0,128.6337,128.6337,128.1219,128.373,143506.0
2021-07-27 11:40:00,132.89,133.39,132.74,133.22,114506.0,128.344,128.8269,128.1991,128.6627,114506.0
2021-07-27 11:50:00,133.21,133.37,133.05,133.1,93485.0,128.6531,128.8076,128.4985,128.5468,93485.0
2021-07-27 12:00:00,133.09,133.14,132.41,132.75,119199.0,128.5372,128.5855,127.8804,128.2088,119199.0
2021-07-27 12:10:00,132.77,132.84,132.47,132.58,183424.0,128.2281,128.2957,127.9384,128.0446,183424.0
2021-07-27 12:20:00,132.56,132.86,132.5,132.85,125628.0,128.0253,128.315,127.9673,128.3054,125628.0
2021-07-27 12:30:00,132.82,132.88,132.45,132.63,56514.0,128.2764,128.3343,127.9191,128.0929,56514.0
2021-07-27 12:40:00,132.68,133.0,132.64,132.88,40616.0,128.1412,128.4502,128.1026,128.3343,40616.0
2021-07-27 12:50:00,132.95,133.0,132.45,132.46,35562.0,128.402,128.4502,127.9191,127.9287,35562.0
2021-07-27 13:00:00,132.48,132.84,132.44,132.68,66069.0,127.948,128.2957,127.9094,128.1412,66069.0
2021-07-27 13:10:00,132.64,132.7,131.69,131.77,131784.0,128.1026,128.1605,127.1851,127.2623,131784.0
2021-07-27 13:20:00,131.77,131.9,131.58,131.88,119316.0,127.2623,127.3879,127.0788,127.3686,119316.0
2021-07-27 13:30:00,131.87,132.28,131.73,132.18,111989.0,127.3589,127.7549,127.2237,127.6583,111989.0
2021-07-27 13:40:00,132.19,132.78,132.14,132.64,86917.0,127.668,128.2378,127.6197,128.1026,86917.0
2021-07-27 13:50:00,132.64,132.74,132.4,132.42,72057.0,128.1026,128.1991,127.8708,127.8901,72057.0
2021-07-27 14:00:00,132.42,132.78,132.37,132.75,109696.0,127.8901,128.2378,127.8418,128.2088,109696.0
2021-07-27 14:10:00,132.76,133.25,132.69,133.16,63762.0,128.2185,128.6917,128.1508,128.6048,63762.0
2021-07-27 14:20:00,133.17,133.49,133.13,133.21,60797.0,128.6144,128.9235,128.5758,128.6531,60797.0
2021-07-27 14:30:00,133.2,133.54,133.18,133.45,68003.0,128.6434,128.9718,128.6241,128.8848,68003.0
2021-07-27 14:40:00,133.48,133.77,133.37,133.75,72702.0,128.9138,129.1939,128.8076,129.1746,72702.0
2021-07-27 14:50:00,133.77,134.18,133.75,134.14,83003.0,129.1939,129.5899,129.1746,129.5512,83003.0
2021-07-27 15:00:00,134.14,134.62,134.14,134.61,100126.0,129.5512,130.0148,129.5512,130.0052,100126.0
2021-07-27 15:10:00,134.64,134.64,134.15,134.25,69489.0,130.0341,130.0341,129.5609,129.6575,69489.0
2021-07-27 15:20:00,134.27,134.52,134.21,134.36,55468.0,129.6768,129.9182,129.6188,129.7637,55468.0
2021-07-27 15:30:00,134.37,134.63,134.17,134.2,84463.0,129.7734,130.0245,129.5802,129.6092,84463.0
2021-07-27 15:40:00,134.19,134.42,134.04,134.28,94786.0,129.5995,129.8217,129.4547,129.6865,94786.0
2021-07-27 15:50:00,134.3,134.96,134.3,134.91,311358.0,129.7058,130.3432,129.7058,130.2949,311358.0
2021-07-28 09:30:00,135.63,136.24,135.11,136.0,237328.0,130.9903,131.5794,130.4881,131.3476,237328.0
2021-07-28 09:40:00,136.05,136.26,135.0,136.11,88362.0,131.3959,131.5987,130.3818,131.4539,88362.0
2021-07-28 09:50:00,136.23,136.55,135.68,135.8,90238.0,131.5697,131.8788,131.0386,131.1545,90238.0
2021-07-28 10:00:00,135.79,136.34,135.5,136.22,79282.0,131.1448,131.676,130.8647,131.5601,79282.0
2021-07-28 10:10:00,136.23,136.25,135.51,135.83,95500.0,131.5697,131.5891,130.8744,131.1834,95500.0
2021-07-28 10:20:00,135.83,135.96,135.49,135.66,60774.0,131.1834,131.309,130.8551,131.0192,60774.0
2021-07-28 10:30:00,135.67,136.21,135.57,136.06,72686.0,131.0289,131.5504,130.9323,131.4056,72686.0
2021-07-28 10:40:00,136.0,136.1,135.5,136.09,66998.0,131.3476,131.4442,130.8647,131.4345,66998.0
2021-07-28 10:50:00,136.1,136.41,136.01,136.36,48469.0,131.4442,131.7436,131.3573,131.6953,48469.0
2021-07-28 11:00:00,136.34,136.75,136.2,136.58,72559.0,131.676,132.072,131.5408,131.9078,72559.0
2021-07-28 11:10:00,136.58,137.15,136.58,137.06,97505.0,131.9078,132.4583,131.9078,132.3714,97505.0
2021-07-28 11:20:00,137.09,137.19,136.82,136.87,51136.0,132.4003,132.4969,132.1396,132.1879,51136.0
2021-07-28 11:30:00,136.88,136.97,136.75,136.92,66284.0,132.1975,132.2844,132.072,132.2361,66284.0
2021-07-28 11:40:00,136.89,136.98,136.75,136.89,40169.0,132.2072,132.2941,132.072,132.2072,40169.0
2021-07-28 11:50:00,136.9,137.36,136.9,137.26,72141.0,132.2168,132.6611,132.2168,132.5645,72141.0
2021-07-28 12:00:00,137.24,137.32,137.06,137.29,55212.0,132.5452,132.6225,132.3714,132.5935,55212.0
2021-07-28 12:10:00,137.28,137.49,137.03,137.11,71432.0,132.5838,132.7866,132.3424,132.4196,71432.0
2021-07-28 12:20:00,137.12,137.33,137.12,137.21,56511.0,132.4293,132.6321,132.4293,132.5162,56511.0
2021-07-28 12:30:00,137.26,137.55,137.07,137.14,48877.0,132.5645,132.8446,132.381,132.4486,48877.0
2021-07-28 12:40:00,137.13,137.27,137.06,137.26,46263.0,132.439,132.5742,132.3714,132.5645,46263.0
2021-07-28 12:50:00,137.26,137.27,137.02,137.08,26091.0,132.5645,132.5742,132.3327,132.3907,26091.0
2021-07-28 13:00:00,137.07,137.21,136.86,136.95,38006.0,132.381,132.5162,132.1782,132.2651,38006.0
2021-07-28 13:10:00,136.93,137.03,136.65,136.71,37389.0,132.2458,132.3424,131.9754,132.0333,37389.0
2021-07-28 13:20:00,136.69,136.96,136.69,136.85,43718.0,132.014,132.2748,132.014,132.1685,43718.0
2021-07-28 13:30:00,136.86,136.88,136.57,136.65,29873.0,132.1782,132.1975,131.8981,131.9754,29873.0
2021-07-28 13:40:00,136.66,136.83,136.66,136.78,25929.0,131.985,132.1492,131.985,132.1009,25929.0
2021-07-28 13:50:00,136.83,136.87,136.67,136.73,23049.0,132.1492,132.1879,131.9947,132.0526,23049.0
2021-07-28 14:00:00,136.75,137.38,136.25,136.77,79949.0,132.072,132.6804,131.5891,132.0913,79949.0
2021-07-28 14:10:00,136.77,137.31,136.77,137.16,81127.0,132.0913,132.6128,132.0913,132.4679,81127.0
2021-07-28 14:20:00,137.12,137.33,137.04,137.24,41750.0,132.4293,132.6321,132.352,132.5452,41750.0
2021-07-28 14:30:00,137.26,137.53,136.93,137.44,79179.0,132.5645,132.8253,132.2458,132.7384,79179.0
2021-07-28 14:40:00,137.44,137.77,137.42,137.76,69686.0,132.7384,133.0571,132.719,133.0474,69686.0
2021-07-28 14:50:00,137.75,137.88,137.36,137.43,65183.0,133.0378,133.1633,132.6611,132.7287,65183.0
2021-07-28 15:00:00,137.44,137.59,137.34,137.49,56068.0,132.7384,132.8832,132.6418,132.7866,56068.0
2021-07-28 15:10:00,137.48,137.67,137.45,137.53,44985.0,132.777,132.9605,132.748,132.8253,44985.0
2021-07-28 15:20:00,137.53,137.62,137.26,137.54,48997.0,132.8253,132.9122,132.5645,132.8349,48997.0
2021-07-28 15:30:00,137.56,137.69,137.4,137.41,66427.0,132.8543,132.9798,132.6997,132.7094,66427.0
2021-07-28 15:40:00,137.42,137.54,137.28,137.34,104439.0,132.719,132.8349,132.5838,132.6418,104439.0
2021-07-28 15:50:00,137.34,137.42,137.04,137.21,219036.0,132.6418,132.719,132.352,132.5162,219036.0
2021-07-29 09:30:00,135.24,136.59,135.02,135.94,314436.0,130.6136,131.9174,130.4011,131.2897,314436.0
2021-07-29 09:40:00,136.0,136.31,135.51,135.66,215270.0,131.3476,131.647,130.8744,131.0192,215270.0
2021-07-29 09:50:00,135.64,135.83,134.41,134.54,299135.0,130.9999,131.1834,129.812,129.9376,299135.0
2021-07-29 10:00:00,134.54,134.71,133.51,133.84,306061.0,129.9376,130.1017,128.9428,129.2615,306061.0
2021-07-29 10:10:00,133.86,135.39,133.85,135.36,178696.0,129.2808,130.7585,129.2712,130.7295,178696.0
2021-07-29 10:20:00,135.34,135.97,135.26,135.9,120290.0,130.7102,131.3186,130.6329,131.251,120290.0
2021-07-29 10:30:00,135.95,136.37,135.83,136.06,118422.0,131.2993,131.705,131.1834,131.4056,118422.0
2021-07-29 10:40:00,136.07,136.22,135.88,136.0,94972.0,131.4152,131.5601,131.2317,131.3476,94972.0
2021-07-29 10:50:00,136.0,136.26,135.83,136.22,91267.0,131.3476,131.5987,131.1834,131.5601,91267.0
2021-07-29 11:00:00,136.22,136.54,136.1,136.54,94322.0,131.5601,131.8691,131.4442,131.8691,94322.0
2021-07-29 11:10:00,136.55,136.58,135.82,135.9,79492.0,131.8788,131.9078,131.1738,131.251,79492.0
2021-07-29 11:20:00,135.93,136.28,135.84,136.18,83291.0,131.28,131.618,131.1931,131.5215,83291.0
2021-07-29 11:30:00,136.17,136.39,135.8,135.86,87397.0,131.5118,131.7243,131.1545,131.2124,87397.0
2021-07-29 11:40:00,135.86,136.21,135.82,136.14,62195.0,131.2124,131.5504,131.1738,131.4828,62195.0
2021-07-29 11:50:00,136.14,136.35,136.02,136.27,73037.0,131.4828,131.6856,131.3669,131.6084,73037.0
2021-07-29 12:00:00,136.27,136.59,136.24,136.59,104230.0,131.6084,131.9174,131.5794,131.9174,104230.0
2021-07-29 12:10:00,136.59,136.92,136.45,136.89,65753.0,131.9174,132.2361,131.7822,132.2072,65753.0
2021-07-29 12:20:00,136.9,136.99,136.81,136.89,51032.0,132.2168,132.3037,132.1299,132.2072,51032.0
2021-07-29 12:30:00,136.89,137.2,136.84,137.09,80004.0,132.2072,132.5066,132.1589,132.4003,80004.0
2021-07-29 12:40:00,137.09,137.09,136.73,136.99,46733.0,132.4003,132.4003,132.0526,132.3037,46733.0
2021-07-29 12:50:00,136.99,137.25,136.95,137.25,42651.0,132.3037,132.5549,132.2651,132.5549,42651.0
2021-07-29 13:00:00,137.24,137.47,137.17,137.34,40173.0,132.5452,132.7673,132.4776,132.6418,40173.0
2021-07-29 13:10:00,137.33,137.45,137.1,137.13,41171.0,132.6321,132.748,132.41,132.439,41171.0
2021-07-29 13:20:00,137.12,137.37,136.93,137.33,55095.0,132.4293,132.6707,132.2458,132.6321,55095.0
2021-07-29 13:30:00,137.34,137.38,137.24,137.32,36273.0,132.6418,132.6804,132.5452,132.6225,36273.0
2021-07-29 13:40:00,137.35,137.39,137.17,137.17,30066.0,132.6514,132.6901,132.4776,132.4776,30066.0
2021-07-29 13:50:00,137.15,137.26,137.07,137.16,34481.0,132.4583,132.5645,132.381,132.4679,34481.0
2021-07-29 14:00:00,137.19,137.31,137.1,137.19,33559.0,132.4969,132.6128,132.41,132.4969,33559.0
2021-07-29 14:10:00,137.19,137.4,137.18,137.38,42454.0,132.4969,132.6997,132.4872,132.6804,42454.0
2021-07-29 14:20:00,137.37,137.41,137.03,137.27,44973.0,132.6707,132.7094,132.3424,132.5742,44973.0
2021-07-29 14:30:00,137.24,137.37,137.16,137.19,39274.0,132.5452,132.6707,132.4679,132.4969,39274.0
2021-07-29 14:40:00,137.19,137.38,137.15,137.3,48066.0,132.4969,132.6804,132.4583,132.6031,48066.0
2021-07-29 14:50:00,137.33,137.41,137.14,137.23,25035.0,132.6321,132.7094,132.4486,132.5355,25035.0
2021-07-29 15:00:00,137.25,137.27,136.99,137.14,49250.0,132.5549,132.5742,132.3037,132.4486,49250.0
2021-07-29 15:10:00,137.11,137.29,137.09,137.28,76132.0,132.4196,132.5935,132.4003,132.5838,76132.0
2021-07-29 15:20:00,137.26,137.26,137.09,137.16,61428.0,132.5645,132.5645,132.4003,132.4679,61428.0
2021-07-29 15:30:00,137.16,137.59,137.15,137.58,104545.0,132.4679,132.8832,132.4583,132.8736,104545.0
2021-07-29 15:40:00,137.58,137.85,137.51,137.69,94593.0,132.8736,133.1343,132.806,132.9798,94593.0
2021-07-29 15:50:00,137.71,137.86,137.45,137.5,198546.0,132.9991,133.144,132.748,132.7963,198546.0
2021-07-30 09:30:00,136.5,139.94,136.47,139.65,476007.0,131.8305,135.1528,131.8015,134.8728,476007.0
2021-07-30 09:40:00,139.66,140.8,139.53,140.68,494322.0,134.8824,135.9834,134.7569,135.8675,494322.0
2021-07-30 09:50:00,140.74,141.15,140.22,140.5,538177.0,135.9255,136.3214,135.4233,135.6937,538177.0
2021-07-30 10:00:00,140.5,141.4,140.49,141.1,266418.0,135.6937,136.5629,135.684,136.2732,266418.0
2021-07-30 10:10:00,141.05,141.17,139.78,139.81,200928.0,136.2249,136.3408,134.9983,135.0273,200928.0
2021-07-30 10:20:00,139.78,139.82,138.92,139.01,193671.0,134.9983,135.0369,134.1677,134.2546,193671.0
2021-07-30 10:30:00,139.03,139.26,138.22,138.3,246414.0,134.274,134.4961,133.4917,133.5689,246414.0
2021-07-30 10:40:00,138.28,138.86,137.91,137.95,183972.0,133.5496,134.1098,133.1923,133.2309,183972.0
2021-07-30 10:50:00,137.92,138.27,137.92,137.95,98597.0,133.2019,133.54,133.2019,133.2309,98597.0
2021-07-30 11:00:00,137.95,137.98,136.87,137.43,409648.0,133.2309,133.2599,132.1879,132.7287,409648.0
2021-07-30 11:10:00,137.46,137.53,137.0,137.2,87987.0,132.7577,132.8253,132.3134,132.5066,87987.0
2021-07-30 11:20:00,137.22,137.64,137.12,137.58,70295.0,132.5259,132.9315,132.4293,132.8736,70295.0
2021-07-30 11:30:00,137.54,137.8,136.99,137.16,67291.0,132.8349,133.086,132.3037,132.4679,67291.0
2021-07-30 11:40:00,137.22,137.47,137.0,137.32,110328.0,132.5259,132.7673,132.3134,132.6225,110328.0
2021-07-30 11:50:00,137.32,137.76,137.29,137.54,71123.0,132.6225,133.0474,132.5935,132.8349,71123.0
2021-07-30 12:00:00,137.52,137.82,137.5,137.82,67647.0,132.8156,133.1054,132.7963,133.1054,67647.0
2021-07-30 12:10:00,137.84,138.54,137.79,138.46,93410.0,133.1247,133.8007,133.0764,133.7235,93410.0
2021-07-30 12:20:00,138.48,138.51,138.22,138.38,93124.0,133.7428,133.7718,133.4917,133.6462,93124.0
2021-07-30 12:30:00,138.39,138.63,138.24,138.5,46975.0,133.6559,133.8876,133.511,133.7621,46975.0
2021-07-30 12:40:00,138.5,138.66,138.38,138.62,32708.0,133.7621,133.9166,133.6462,133.878,32708.0
2021-07-30 12:50:00,138.59,138.93,138.59,138.79,37730.0,133.849,134.1774,133.849,134.0422,37730.0
2021-07-30 13:00:00,138.82,138.95,138.59,138.86,37540.0,134.0711,134.1967,133.849,134.1098,37540.0
2021-07-30 13:10:00,138.9,139.09,138.69,138.8,55624.0,134.1484,134.3319,133.9456,134.0518,55624.0
2021-07-30 13:20:00,138.79,138.84,138.46,138.66,65179.0,134.0422,134.0905,133.7235,133.9166,65179.0
2021-07-30 13:30:00,138.66,138.8,138.53,138.8,32202.0,133.9166,134.0518,133.7911,134.0518,32202.0
2021-07-30 13:40:00,138.8,138.89,138.53,138.69,43337.0,134.0518,134.1388,133.7911,133.9456,43337.0
2021-07-30 13:50:00,138.7,138.8,138.65,138.79,22969.0,133.9553,134.0518,133.907,134.0422,22969.0
2021-07-30 14:00:00,138.8,138.95,138.66,138.92,42693.0,134.0518,134.1967,133.9166,134.1677,42693.0
2021-07-30 14:10:00,138.92,139.26,138.82,139.24,120368.0,134.1677,134.4961,134.0711,134.4768,120368.0
2021-07-30 14:20:00,139.24,139.45,139.21,139.23,89135.0,134.4768,134.6796,134.4478,134.4671,89135.0
2021-07-30 14:30:00,139.22,139.59,139.16,139.45,194734.0,134.4575,134.8148,134.3995,134.6796,194734.0
2021-07-30 14:40:00,139.47,139.86,139.44,139.84,132561.0,134.6989,135.0756,134.6699,135.0563,132561.0
2021-07-30 14:50:00,139.83,140.07,139.79,139.87,164509.0,135.0466,135.2784,135.008,135.0852,164509.0
2021-07-30 15:00:00,139.9,139.91,139.59,139.77,77972.0,135.1142,135.1239,134.8148,134.9886,77972.0
2021-07-30 15:10:00,139.77,139.92,139.71,139.9,85740.0,134.9886,135.1335,134.9307,135.1142,85740.0
2021-07-30 15:20:00,139.91,140.0,139.45,139.55,69179.0,135.1239,135.2108,134.6796,134.7762,69179.0
2021-07-30 15:30:00,139.53,139.75,139.43,139.5,67286.0,134.7569,134.9693,134.6603,134.7279,67286.0
2021-07-30 15:40:00,139.46,139.69,139.28,139.58,124837.0,134.6893,134.9114,134.5154,134.8051,124837.0
2021-07-30 15:50:00,139.6,139.97,139.5,139.92,328886.0,134.8245,135.1818,134.7279,135.1335,328886.0
2021-08-02 09:30:00,141.04,144.4,140.89,144.05,864074.0,136.2152,139.4603,136.0703,139.1222,864074.0
2021-08-02 09:40:00,144.09,145.25,143.51,144.51,761436.0,139.1609,140.2812,138.6007,139.5665,761436.0
2021-08-02 09:50:00,144.49,145.16,143.65,144.69,429441.0,139.5472,140.1943,138.7359,139.7403,429441.0
2021-08-02 10:00:00,144.55,145.0,143.58,144.5,266782.0,139.6051,140.0397,138.6683,139.5568,266782.0
2021-08-02 10:10:00,144.5,144.94,144.09,144.14,273253.0,139.5568,139.9818,139.1609,139.2092,273253.0
2021-08-02 10:20:00,144.21,144.72,144.02,144.36,181536.0,139.2768,139.7693,139.0933,139.4216,181536.0
2021-08-02 10:30:00,144.37,144.82,144.09,144.66,172151.0,139.4313,139.8659,139.1609,139.7114,172151.0
2021-08-02 10:40:00,144.68,145.1,144.17,145.01,260604.0,139.7307,140.1363,139.2381,140.0494,260604.0
2021-08-02 10:50:00,145.01,145.22,144.7,144.86,261676.0,140.0494,140.2522,139.75,139.9045,261676.0
2021-08-02 11:00:00,144.87,145.08,144.3,144.93,179156.0,139.9142,140.117,139.3637,139.9721,179156.0
2021-08-02 11:10:00,144.96,145.06,144.77,144.84,113597.0,140.0011,140.0977,139.8176,139.8852,113597.0
2021-08-02 11:20:00,144.83,144.99,144.54,144.7,132824.0,139.8756,140.0301,139.5955,139.75,132824.0
2021-08-02 11:30:00,144.71,144.78,144.32,144.56,171036.0,139.7597,139.8273,139.383,139.6148,171036.0
2021-08-02 11:40:00,144.59,144.71,144.28,144.49,105298.0,139.6438,139.7597,139.3444,139.5472,105298.0
2021-08-02 11:50:00,144.51,144.77,144.23,144.26,123049.0,139.5665,139.8176,139.2961,139.3251,123049.0
2021-08-02 12:00:00,144.27,144.27,143.32,143.39,167296.0,139.3347,139.3347,138.4172,138.4848,167296.0
2021-08-02 12:10:00,143.38,143.98,143.26,143.93,152007.0,138.4752,139.0546,138.3593,139.0063,152007.0
2021-08-02 12:20:00,143.93,144.08,143.73,143.8,99681.0,139.0063,139.1512,138.8132,138.8808,99681.0
2021-08-02 12:30:00,143.84,144.15,143.77,144.02,72591.0,138.9194,139.2188,138.8518,139.0933,72591.0
2021-08-02 12:40:00,144.06,144.15,143.47,143.63,99117.0,139.1319,139.2188,138.5621,138.7166,99117.0
2021-08-02 12:50:00,143.61,143.79,143.47,143.72,80565.0,138.6973,138.8711,138.5621,138.8035,80565.0
2021-08-02 13:00:00,143.71,143.78,143.54,143.74,62592.0,138.7939,138.8615,138.6297,138.8228,62592.0
2021-08-02 13:10:00,143.73,144.07,143.7,144.06,56851.0,138.8132,139.1416,138.7842,139.1319,56851.0
2021-08-02 13:20:00,144.01,144.05,143.81,143.83,43216.0,139.0836,139.1222,138.8904,138.9098,43216.0
2021-08-02 13:30:00,143.84,143.93,143.48,143.55,69364.0,138.9194,139.0063,138.5717,138.6393,69364.0
2021-08-02 13:40:00,143.56,143.69,143.4,143.47,68319.0,138.649,138.7746,138.4945,138.5621,68319.0
2021-08-02 13:50:00,143.46,143.68,143.25,143.59,63659.0,138.5524,138.7649,138.3496,138.678,63659.0
2021-08-02 14:00:00,143.59,143.92,143.57,143.76,66356.0,138.678,138.9967,138.6587,138.8422,66356.0
2021-08-02 14:10:00,143.78,143.95,143.73,143.78,57456.0,138.8615,139.0257,138.8132,138.8615,57456.0
2021-08-02 14:20:00,143.77,143.84,143.61,143.72,49969.0,138.8518,138.9194,138.6973,138.8035,49969.0
2021-08-02 14:30:00,143.65,143.78,143.52,143.75,48752.0,138.7359,138.8615,138.6104,138.8325,48752.0
2021-08-02 14:40:00,143.78,143.81,143.6,143.64,42799.0,138.8615,138.8904,138.6876,138.7263,42799.0
2021-08-02 14:50:00,143.64,143.77,143.5,143.5,88430.0,138.7263,138.8518,138.5911,138.5911,88430.0
2021-08-02 15:00:00,143.51,143.79,143.45,143.47,68316.0,138.6007,138.8711,138.5428,138.5621,68316.0
2021-08-02 15:10:00,143.47,143.52,143.17,143.23,72656.0,138.5621,138.6104,138.2723,138.3303,72656.0
2021-08-02 15:20:00,143.24,143.24,142.45,142.57,156319.0,138.3399,138.3399,137.577,137.6929,156319.0
2021-08-02 15:30:00,142.57,142.8,142.45,142.52,117016.0,137.6929,137.915,137.577,137.6446,117016.0
2021-08-02 15:40:00,142.5,142.61,141.97,141.99,189709.0,137.6253,137.7315,137.1134,137.1327,189709.0
2021-08-02 15:50:00,142.01,142.09,141.55,142.01,523234.0,137.152,137.2293,136.7078,137.152,523234.0
2021-08-03 09:30:00,142.55,143.36,141.33,141.71,332232.0,137.6735,138.4558,136.4953,136.8623,332232.0
2021-08-03 09:40:00,141.68,142.62,141.44,142.26,163646.0,136.8333,137.7412,136.6015,137.3935,163646.0
2021-08-03 09:50:00,142.22,142.25,140.83,141.15,118386.0,137.3548,137.3838,136.0124,136.3214,118386.0
2021-08-03 10:00:00,141.17,141.86,140.46,140.46,124959.0,136.3408,137.0072,135.655,135.655,124959.0
2021-08-03 10:10:00,140.46,141.34,140.24,141.32,118419.0,135.655,136.5049,135.4426,136.4856,118419.0
2021-08-03 10:20:00,141.34,142.12,141.3,142.06,97719.0,136.5049,137.2583,136.4663,137.2003,97719.0
2021-08-03 10:30:00,142.1,142.1,141.09,141.65,103553.0,137.2389,137.2389,136.2635,136.8043,103553.0
2021-08-03 10:40:00,141.62,141.81,141.2,141.69,67931.0,136.7754,136.9589,136.3697,136.843,67931.0
2021-08-03 10:50:00,141.73,141.87,141.14,141.21,67260.0,136.8816,137.0168,136.3118,136.3794,67260.0
2021-08-03 11:00:00,141.2,141.41,140.68,140.88,68660.0,136.3697,136.5725,135.8675,136.0607,68660.0
2021-08-03 11:10:00,140.88,141.05,140.57,140.64,69930.0,136.0607,136.2249,135.7613,135.8289,69930.0
2021-08-03 11:20:00,140.69,141.27,140.59,141.26,67417.0,135.8772,136.4373,135.7806,136.4277,67417.0
2021-08-03 11:30:00,141.24,141.63,141.23,141.39,75563.0,136.4084,136.785,136.3987,136.5532,75563.0
2021-08-03 11:40:00,141.37,142.5,141.34,142.44,124683.0,136.5339,137.6253,136.5049,137.5673,124683.0
2021-08-03 11:50:00,142.44,142.89,142.42,142.69,81359.0,137.5673,138.0019,137.548,137.8088,81359.0
2021-08-03 12:00:00,142.7,142.93,142.67,142.84,122317.0,137.8184,138.0405,137.7894,137.9536,122317.0
2021-08-03 12:10:00,142.83,142.84,142.27,142.27,54521.0,137.944,137.9536,137.4031,137.4031,54521.0
2021-08-03 12:20:00,142.28,142.33,141.97,142.09,72727.0,137.4128,137.4611,137.1134,137.2293,72727.0
2021-08-03 12:30:00,142.06,142.36,141.87,142.32,61389.0,137.2003,137.49,137.0168,137.4514,61389.0
2021-08-03 12:40:00,142.29,142.32,141.97,142.09,28789.0,137.4224,137.4514,137.1134,137.2293,28789.0
2021-08-03 12:50:00,142.09,142.12,141.88,142.05,29852.0,137.2293,137.2583,137.0265,137.1907,29852.0
2021-08-03 13:00:00,142.09,142.35,141.99,142.16,47193.0,137.2293,137.4804,137.1327,137.2969,47193.0
2021-08-03 13:10:00,142.1,142.26,141.72,141.76,30149.0,137.2389,137.3935,136.8719,136.9106,30149.0
2021-08-03 13:20:00,141.76,141.81,141.49,141.58,40038.0,136.9106,136.9589,136.6498,136.7367,40038.0
2021-08-03 13:30:00,141.6,141.86,141.6,141.66,53505.0,136.756,137.0072,136.756,136.814,53505.0
2021-08-03 13:40:00,141.68,141.74,141.51,141.59,24750.0,136.8333,136.8913,136.6691,136.7464,24750.0
2021-08-03 13:50:00,141.56,141.8,141.52,141.75,30713.0,136.7174,136.9492,136.6788,136.9009,30713.0
2021-08-03 14:00:00,141.75,141.81,141.43,141.76,43667.0,136.9009,136.9589,136.5919,136.9106,43667.0
2021-08-03 14:10:00,141.78,141.91,141.68,141.81,28726.0,136.9299,137.0554,136.8333,136.9589,28726.0
2021-08-03 14:20:00,141.83,141.83,141.69,141.78,19778.0,136.9782,136.9782,136.843,136.9299,19778.0
2021-08-03 14:30:00,141.77,141.92,141.67,141.72,74109.0,136.9202,137.0651,136.8237,136.8719,74109.0
2021-08-03 14:40:00,141.72,141.9,141.58,141.6,42798.0,136.8719,137.0458,136.7367,136.756,42798.0
2021-08-03 14:50:00,141.59,141.98,141.59,141.93,49153.0,136.7464,137.123,136.7464,137.0748,49153.0
2021-08-03 15:00:00,141.92,142.06,141.83,141.9,73837.0,137.0651,137.2003,136.9782,137.0458,73837.0
2021-08-03 15:10:00,141.87,141.93,141.62,141.68,49883.0,137.0168,137.0748,136.7754,136.8333,49883.0
2021-08-03 15:20:00,141.67,141.98,141.67,141.9,51353.0,136.8237,137.123,136.8237,137.0458,51353.0
2021-08-03 15:30:00,141.87,141.99,141.65,141.69,67628.0,137.0168,137.1327,136.8043,136.843,67628.0
2021-08-03 15:40:00,141.68,141.83,141.59,141.83,89422.0,136.8333,136.9782,136.7464,136.9782,89422.0
2021-08-03 15:50:00,141.84,142.25,141.8,142.16,315928.0,136.9878,137.3838,136.9492,137.2969,315928.0
2021-08-04 09:30:00,143.05,143.22,142.09,142.51,268185.0,138.1564,138.3206,137.2293,137.6349,268185.0
2021-08-04 09:40:00,142.56,143.08,142.11,142.72,116668.0,137.6832,138.1854,137.2486,137.8377,116668.0
2021-08-04 09:50:00,142.75,142.9,141.92,142.29,120003.0,137.8667,138.0116,137.0651,137.4224,120003.0
2021-08-04 10:00:00,142.31,142.95,141.81,142.92,75057.0,137.4418,138.0599,136.9589,138.0309,75057.0
2021-08-04 10:10:00,142.94,143.0,142.45,142.46,113479.0,138.0502,138.1082,137.577,137.5866,113479.0
2021-08-04 10:20:00,142.43,142.91,142.17,142.59,110264.0,137.5577,138.0212,137.3065,137.7122,110264.0
2021-08-04 10:30:00,142.56,142.78,142.09,142.74,72498.0,137.6832,137.8957,137.2293,137.857,72498.0
2021-08-04 10:40:00,142.71,143.77,142.63,143.54,175497.0,137.8281,138.8518,137.7508,138.6297,175497.0
2021-08-04 10:50:00,143.57,144.35,143.44,144.12,209004.0,138.6587,139.412,138.5331,139.1898,209004.0
2021-08-04 11:00:00,144.15,144.7,144.09,144.53,117339.0,139.2188,139.75,139.1609,139.5858,117339.0
2021-08-04 11:10:00,144.49,144.62,143.8,143.88,102641.0,139.5472,139.6727,138.8808,138.9581,102641.0
2021-08-04 11:20:00,143.88,143.91,142.96,143.09,126111.0,138.9581,138.987,138.0695,138.1951,126111.0
2021-08-04 11:30:00,143.1,143.49,143.06,143.27,164557.0,138.2047,138.5814,138.1661,138.3689,164557.0
2021-08-04 11:40:00,143.27,143.42,142.97,143.27,105079.0,138.3689,138.5138,138.0792,138.3689,105079.0
2021-08-04 11:50:00,143.28,143.28,142.9,143.03,59919.0,138.3786,138.3786,138.0116,138.1371,59919.0
2021-08-04 12:00:00,143.03,143.16,142.63,142.9,62491.0,138.1371,138.2627,137.7508,138.0116,62491.0
2021-08-04 12:10:00,142.91,142.99,142.73,142.92,53959.0,138.0212,138.0985,137.8474,138.0309,53959.0
2021-08-04 12:20:00,142.94,143.0,142.73,143.0,60817.0,138.0502,138.1082,137.8474,138.1082,60817.0
2021-08-04 12:30:00,143.0,143.27,142.97,143.22,59941.0,138.1082,138.3689,138.0792,138.3206,59941.0
2021-08-04 12:40:00,143.23,143.38,143.07,143.27,44395.0,138.3303,138.4752,138.1758,138.3689,44395.0
2021-08-04 12:50:00,143.3,143.66,143.28,143.66,40883.0,138.3979,138.7456,138.3786,138.7456,40883.0
2021-08-04 13:00:00,143.67,143.84,143.63,143.81,52319.0,138.7552,138.9194,138.7166,138.8904,52319.0
2021-08-04 13:10:00,143.82,143.82,143.53,143.77,44703.0,138.9001,138.9001,138.62,138.8518,44703.0
2021-08-04 13:20:00,143.76,143.87,143.61,143.61,38718.0,138.8422,138.9484,138.6973,138.6973,38718.0
2021-08-04 13:30:00,143.62,143.74,143.34,143.42,45291.0,138.7069,138.8228,138.4365,138.5138,45291.0
2021-08-04 13:40:00,143.41,143.56,143.31,143.46,34387.0,138.5041,138.649,138.4076,138.5524,34387.0
2021-08-04 13:50:00,143.48,143.75,143.39,143.6,40054.0,138.5717,138.8325,138.4848,138.6876,40054.0
2021-08-04 14:00:00,143.62,143.62,143.3,143.32,34620.0,138.7069,138.7069,138.3979,138.4172,34620.0
2021-08-04 14:10:00,143.3,143.69,143.3,143.61,39395.0,138.3979,138.7746,138.3979,138.6973,39395.0
2021-08-04 14:20:00,143.61,143.71,143.45,143.46,50889.0,138.6973,138.7939,138.5428,138.5524,50889.0
2021-08-04 14:30:00,143.46,143.62,143.39,143.58,27122.0,138.5524,138.7069,138.4848,138.6683,27122.0
2021-08-04 14:40:00,143.56,143.69,143.37,143.45,57827.0,138.649,138.7746,138.4655,138.5428,57827.0
2021-08-04 14:50:00,143.44,143.44,143.15,143.22,49626.0,138.5331,138.5331,138.253,138.3206,49626.0
2021-08-04 15:00:00,143.21,143.27,143.06,143.08,46165.0,138.311,138.3689,138.1661,138.1854,46165.0
2021-08-04 15:10:00,143.12,143.13,142.65,142.76,85426.0,138.224,138.2337,137.7701,137.8764,85426.0
2021-08-04 15:20:00,142.76,142.95,142.72,142.9,68369.0,137.8764,138.0599,137.8377,138.0116,68369.0
2021-08-04 15:30:00,142.9,142.95,142.63,142.65,56791.0,138.0116,138.0599,137.7508,137.7701,56791.0
2021-08-04 15:40:00,142.68,143.0,142.64,142.82,81689.0,137.7991,138.1082,137.7605,137.9343,81689.0
2021-08-04 15:50:00,142.83,142.99,142.7,142.72,249242.0,137.944,138.0985,137.8184,137.8377,249242.0
2021-08-05 09:30:00,143.43,144.0,142.16,143.02,223423.0,138.5234,139.0739,137.2969,138.1275,223423.0
2021-08-05 09:40:00,143.02,143.22,142.37,142.84,109683.0,138.1275,138.3206,137.4997,137.9536,109683.0
2021-08-05 09:50:00,142.85,143.09,142.41,142.83,53033.0,137.9633,138.1951,137.5383,137.944,53033.0
2021-08-05 10:00:00,142.91,142.96,142.2,142.29,88303.0,138.0212,138.0695,137.3355,137.4224,88303.0
2021-08-05 10:10:00,142.29,142.3,141.28,141.55,129304.0,137.4224,137.4321,136.447,136.7078,129304.0
2021-08-05 10:20:00,141.55,142.07,141.16,142.07,71540.0,136.7078,137.21,136.3311,137.21,71540.0
2021-08-05 10:30:00,142.02,142.14,141.75,141.89,41474.0,137.1617,137.2776,136.9009,137.0361,41474.0
2021-08-05 10:40:00,141.9,142.42,141.81,142.37,65477.0,137.0458,137.548,136.9589,137.4997,65477.0
2021-08-05 10:50:00,142.37,142.78,142.34,142.68,72920.0,137.4997,137.8957,137.4707,137.7991,72920.0
2021-08-05 11:00:00,142.69,143.1,142.62,142.99,71866.0,137.8088,138.2047,137.7412,138.0985,71866.0
2021-08-05 11:10:00,142.97,143.42,142.95,143.12,85939.0,138.0792,138.5138,138.0599,138.224,85939.0
2021-08-05 11:20:00,143.14,143.62,143.13,143.55,80129.0,138.2434,138.7069,138.2337,138.6393,80129.0
2021-08-05 11:30:00,143.55,143.86,143.5,143.52,81246.0,138.6393,138.9387,138.5911,138.6104,81246.0
2021-08-05 11:40:00,143.52,143.52,143.06,143.09,78438.0,138.6104,138.6104,138.1661,138.1951,78438.0
2021-08-05 11:50:00,143.11,143.22,142.66,142.75,47917.0,138.2144,138.3206,137.7798,137.8667,47917.0
2021-08-05 12:00:00,142.75,142.79,142.48,142.67,39706.0,137.8667,137.9053,137.6059,137.7894,39706.0
2021-08-05 12:10:00,142.67,142.79,142.63,142.69,39134.0,137.7894,137.9053,137.7508,137.8088,39134.0
2021-08-05 12:20:00,142.67,142.73,142.27,142.29,50120.0,137.7894,137.8474,137.4031,137.4224,50120.0
2021-08-05 12:30:00,142.3,142.51,142.25,142.32,44274.0,137.4321,137.6349,137.3838,137.4514,44274.0
2021-08-05 12:40:00,142.26,142.3,142.07,142.26,33369.0,137.3935,137.4321,137.21,137.3935,33369.0
2021-08-05 12:50:00,142.24,142.4,142.14,142.16,33348.0,137.3742,137.5287,137.2776,137.2969,33348.0
2021-08-05 13:00:00,142.16,142.42,142.13,142.31,28441.0,137.2969,137.548,137.2679,137.4418,28441.0
2021-08-05 13:10:00,142.32,142.32,141.96,141.97,39065.0,137.4514,137.4514,137.1037,137.1134,39065.0
2021-08-05 13:20:00,141.96,142.07,141.82,141.99,26403.0,137.1037,137.21,136.9685,137.1327,26403.0
2021-08-05 13:30:00,141.96,142.03,141.87,142.03,26562.0,137.1037,137.1713,137.0168,137.1713,26562.0
2021-08-05 13:40:00,142.01,142.19,141.91,142.11,42021.0,137.152,137.3259,137.0554,137.2486,42021.0
2021-08-05 13:50:00,142.12,142.31,142.03,142.22,32117.0,137.2583,137.4418,137.1713,137.3548,32117.0
2021-08-05 14:00:00,142.23,142.29,142.06,142.08,48307.0,137.3645,137.4224,137.2003,137.2196,48307.0
2021-08-05 14:10:00,142.08,142.12,141.87,142.0,60126.0,137.2196,137.2583,137.0168,137.1424,60126.0
2021-08-05 14:20:00,142.0,142.25,141.87,142.17,53280.0,137.1424,137.3838,137.0168,137.3065,53280.0
2021-08-05 14:30:00,142.16,142.26,142.07,142.2,44151.0,137.2969,137.3935,137.21,137.3355,44151.0
2021-08-05 14:40:00,142.22,142.26,142.09,142.17,37815.0,137.3548,137.3935,137.2293,137.3065,37815.0
2021-08-05 14:50:00,142.14,142.28,142.05,142.09,53362.0,137.2776,137.4128,137.1907,137.2293,53362.0
2021-08-05 15:00:00,142.06,142.2,142.05,142.14,41599.0,137.2003,137.3355,137.1907,137.2776,41599.0
2021-08-05 15:10:00,142.14,142.17,141.97,141.99,51912.0,137.2776,137.3065,137.1134,137.1327,51912.0
2021-08-05 15:20:00,142.02,142.11,141.88,141.94,61957.0,137.1617,137.2486,137.0265,137.0844,61957.0
2021-08-05 15:30:00,141.93,142.06,141.75,142.06,122884.0,137.0748,137.2003,136.9009,137.2003,122884.0
2021-08-05 15:40:00,142.06,142.12,141.66,141.66,130491.0,137.2003,137.2583,136.814,136.814,130491.0
2021-08-05 15:50:00,141.69,142.43,141.69,142.28,328557.0,136.843,137.5577,136.843,137.4128,328557.0
2021-08-06 09:30:00,141.72,142.88,141.61,142.59,298721.0,136.8719,137.9923,136.7657,137.7122,298721.0
2021-08-06 09:40:00,142.64,142.75,141.71,142.04,105189.0,137.7605,137.8667,136.8623,137.181,105189.0
2021-08-06 09:50:00,142.05,142.2,141.59,142.02,98161.0,137.1907,137.3355,136.7464,137.1617,98161.0
2021-08-06 10:00:00,142.04,142.83,141.9,142.37,85435.0,137.181,137.944,137.0458,137.4997,85435.0
2021-08-06 10:10:00,142.39,143.01,142.35,142.81,85971.0,137.519,138.1178,137.4804,137.9247,85971.0
2021-08-06 10:20:00,142.85,143.16,142.53,142.92,80255.0,137.9633,138.2627,137.6542,138.0309,80255.0
2021-08-06 10:30:00,142.93,143.02,142.37,142.49,57316.0,138.0405,138.1275,137.4997,137.6156,57316.0
2021-08-06 10:40:00,142.54,142.68,142.37,142.51,81069.0,137.6639,137.7991,137.4997,137.6349,81069.0
2021-08-06 10:50:00,142.5,142.61,142.09,142.47,57389.0,137.6253,137.7315,137.2293,137.5963,57389.0
2021-08-06 11:00:00,142.47,142.54,141.92,142.0,128812.0,137.5963,137.6639,137.0651,137.1424,128812.0
2021-08-06 11:10:00,142.01,142.15,141.65,142.09,92142.0,137.152,137.2872,136.8043,137.2293,92142.0
2021-08-06 11:20:00,142.14,142.54,142.08,142.37,64694.0,137.2776,137.6639,137.2196,137.4997,64694.0
2021-08-06 11:30:00,142.36,142.45,142.26,142.28,26643.0,137.49,137.577,137.3935,137.4128,26643.0
2021-08-06 11:40:00,142.28,142.35,142.16,142.16,30678.0,137.4128,137.4804,137.2969,137.2969,30678.0
2021-08-06 11:50:00,142.19,142.55,142.16,142.54,37506.0,137.3259,137.6735,137.2969,137.6639,37506.0
2021-08-06 12:00:00,142.53,142.65,142.42,142.5,38329.0,137.6542,137.7701,137.548,137.6253,38329.0
2021-08-06 12:10:00,142.53,142.66,142.38,142.6,32078.0,137.6542,137.7798,137.5094,137.7218,32078.0
2021-08-06 12:20:00,142.63,142.73,142.53,142.53,34176.0,137.7508,137.8474,137.6542,137.6542,34176.0
2021-08-06 12:30:00,142.55,142.68,142.47,142.49,32153.0,137.6735,137.7991,137.5963,137.6156,32153.0
2021-08-06 12:40:00,142.49,142.49,142.1,142.21,32196.0,137.6156,137.6156,137.2389,137.3452,32196.0
2021-08-06 12:50:00,142.2,142.38,142.17,142.29,37014.0,137.3355,137.5094,137.3065,137.4224,37014.0
2021-08-06 13:00:00,142.28,142.4,142.18,142.3,24641.0,137.4128,137.5287,137.3162,137.4321,24641.0
2021-08-06 13:10:00,142.3,142.46,142.3,142.4,29797.0,137.4321,137.5866,137.4321,137.5287,29797.0
2021-08-06 13:20:00,142.39,142.45,142.2,142.22,20538.0,137.519,137.577,137.3355,137.3548,20538.0
2021-08-06 13:30:00,142.2,142.27,142.06,142.06,20127.0,137.3355,137.4031,137.2003,137.2003,20127.0
2021-08-06 13:40:00,142.04,142.17,141.97,142.03,23667.0,137.181,137.3065,137.1134,137.1713,23667.0
2021-08-06 13:50:00,142.01,142.12,141.93,142.12,28300.0,137.152,137.2583,137.0748,137.2583,28300.0
2021-08-06 14:00:00,142.1,142.27,142.07,142.13,21504.0,137.2389,137.4031,137.21,137.2679,21504.0
2021-08-06 14:10:00,142.15,142.19,142.03,142.18,41478.0,137.2872,137.3259,137.1713,137.3162,41478.0
2021-08-06 14:20:00,142.15,142.16,142.03,142.08,29575.0,137.2872,137.2969,137.1713,137.2196,29575.0
2021-08-06 14:30:00,142.1,142.23,142.07,142.16,28072.0,137.2389,137.3645,137.21,137.2969,28072.0
2021-08-06 14:40:00,142.16,142.18,141.94,141.97,66840.0,137.2969,137.3162,137.0844,137.1134,66840.0
2021-08-06 14:50:00,141.96,142.11,141.85,142.02,33282.0,137.1037,137.2486,136.9975,137.1617,33282.0
2021-08-06 15:00:00,142.01,142.18,141.92,142.18,30805.0,137.152,137.3162,137.0651,137.3162,30805.0
2021-08-06 15:10:00,142.19,142.33,142.16,142.33,42297.0,137.3259,137.4611,137.2969,137.4611,42297.0
2021-08-06 15:20:00,142.33,142.36,142.24,142.32,46112.0,137.4611,137.49,137.3742,137.4514,46112.0
2021-08-06 15:30:00,142.32,142.54,142.32,142.51,76169.0,137.4514,137.6639,137.4514,137.6349,76169.0
2021-08-06 15:40:00,142.53,142.64,142.41,142.41,118379.0,137.6542,137.7605,137.5383,137.5383,118379.0
2021-08-06 15:50:00,142.38,142.66,142.21,142.65,265519.0,137.5094,137.7798,137.3452,137.7701,265519.0
2021-08-09 09:30:00,143.35,143.69,141.68,141.72,207462.0,138.4462,138.7746,136.8333,136.8719,207462.0
2021-08-09 09:40:00,141.71,142.26,141.45,142.07,99459.0,136.8623,137.3935,136.6112,137.21,99459.0
2021-08-09 09:50:00,142.12,142.51,141.77,142.44,153436.0,137.2583,137.6349,136.9202,137.5673,153436.0
2021-08-09 10:00:00,142.43,142.5,141.72,141.83,122191.0,137.5577,137.6253,136.8719,136.9782,122191.0
2021-08-09 10:10:00,141.84,142.28,141.64,142.02,71842.0,136.9878,137.4128,136.7947,137.1617,71842.0
2021-08-09 10:20:00,142.05,142.49,142.05,142.21,197579.0,137.1907,137.6156,137.1907,137.3452,197579.0
2021-08-09 10:30:00,142.22,142.31,141.9,141.98,138441.0,137.3548,137.4418,137.0458,137.123,138441.0
2021-08-09 10:40:00,142.05,142.6,142.01,142.44,68452.0,137.1907,137.7218,137.152,137.5673,68452.0
2021-08-09 10:50:00,142.42,142.92,142.42,142.64,93293.0,137.548,138.0309,137.548,137.7605,93293.0
2021-08-09 11:00:00,142.63,142.87,142.46,142.55,56513.0,137.7508,137.9826,137.5866,137.6735,56513.0
2021-08-09 11:10:00,142.58,142.78,142.37,142.74,44265.0,137.7025,137.8957,137.4997,137.857,44265.0
2021-08-09 11:20:00,142.76,142.76,142.39,142.55,48222.0,137.8764,137.8764,137.519,137.6735,48222.0
2021-08-09 11:30:00,142.57,142.83,142.5,142.74,20736.0,137.6929,137.944,137.6253,137.857,20736.0
2021-08-09 11:40:00,142.71,142.96,142.71,142.85,24315.0,137.8281,138.0695,137.8281,137.9633,24315.0
2021-08-09 11:50:00,142.85,143.29,142.82,143.28,43084.0,137.9633,138.3882,137.9343,138.3786,43084.0
2021-08-09 12:00:00,143.31,143.39,143.23,143.33,54077.0,138.4076,138.4848,138.3303,138.4269,54077.0
2021-08-09 12:10:00,143.32,143.35,143.04,143.08,57804.0,138.4172,138.4462,138.1468,138.1854,57804.0
2021-08-09 12:20:00,143.09,143.09,142.88,142.92,35735.0,138.1951,138.1951,137.9923,138.0309,35735.0
2021-08-09 12:30:00,142.94,143.09,142.92,143.02,26682.0,138.0502,138.1951,138.0309,138.1275,26682.0
2021-08-09 12:40:00,143.02,143.02,142.59,142.67,35095.0,138.1275,138.1275,137.7122,137.7894,35095.0
2021-08-09 12:50:00,142.66,142.81,142.64,142.73,29803.0,137.7798,137.9247,137.7605,137.8474,29803.0
2021-08-09 13:00:00,142.72,142.72,142.46,142.5,38792.0,137.8377,137.8377,137.5866,137.6253,38792.0
2021-08-09 13:10:00,142.51,142.6,142.23,142.34,52011.0,137.6349,137.7218,137.3645,137.4707,52011.0
2021-08-09 13:20:00,142.36,142.43,142.32,142.34,21493.0,137.49,137.5577,137.4514,137.4707,21493.0
2021-08-09 13:30:00,142.35,142.54,142.31,142.52,38472.0,137.4804,137.6639,137.4418,137.6446,38472.0
2021-08-09 13:40:00,142.53,142.69,142.48,142.5,62819.0,137.6542,137.8088,137.6059,137.6253,62819.0
2021-08-09 13:50:00,142.51,142.59,142.45,142.56,15591.0,137.6349,137.7122,137.577,137.6832,15591.0
2021-08-09 14:00:00,142.56,142.61,142.5,142.53,37228.0,137.6832,137.7315,137.6253,137.6542,37228.0
2021-08-09 14:10:00,142.52,142.58,142.47,142.52,34803.0,137.6446,137.7025,137.5963,137.6446,34803.0
2021-08-09 14:20:00,142.53,142.55,142.44,142.53,25711.0,137.6542,137.6735,137.5673,137.6542,25711.0
2021-08-09 14:30:00,142.54,142.8,142.52,142.75,42596.0,137.6639,137.915,137.6446,137.8667,42596.0
2021-08-09 14:40:00,142.78,142.8,142.49,142.5,32853.0,137.8957,137.915,137.6156,137.6253,32853.0
2021-08-09 14:50:00,142.49,142.52,142.39,142.48,38066.0,137.6156,137.6446,137.519,137.6059,38066.0
2021-08-09 15:00:00,142.46,142.54,142.44,142.47,53169.0,137.5866,137.6639,137.5673,137.5963,53169.0
2021-08-09 15:10:00,142.46,142.48,142.3,142.42,31727.0,137.5866,137.6059,137.4321,137.548,31727.0
2021-08-09 15:20:00,142.42,142.46,142.25,142.34,31546.0,137.548,137.5866,137.3838,137.4707,31546.0
2021-08-09 15:30:00,142.33,142.47,142.24,142.25,43571.0,137.4611,137.5963,137.3742,137.3838,43571.0
2021-08-09 15:40:00,142.27,142.31,142.02,142.11,75396.0,137.4031,137.4418,137.1617,137.2486,75396.0
2021-08-09 15:50:00,142.09,142.09,141.88,141.99,175250.0,137.2293,137.2293,137.0265,137.1327,175250.0
2021-08-10 09:30:00,142.94,143.0,141.35,141.35,192592.0,138.0502,138.1082,136.5146,136.5146,192592.0
2021-08-10 09:40:00,141.41,141.53,140.83,140.83,101186.0,136.5725,136.6884,136.0124,136.0124,101186.0
2021-08-10 09:50:00,140.87,141.45,140.87,141.0,126813.0,136.051,136.6112,136.051,136.1766,126813.0
2021-08-10 10:00:00,141.01,141.2,140.84,141.07,126814.0,136.1862,136.3697,136.022,136.2442,126814.0
2021-08-10 10:10:00,141.06,141.11,140.45,140.45,132946.0,136.2345,136.2828,135.6454,135.6454,132946.0
2021-08-10 10:20:00,140.45,140.56,139.71,139.72,294829.0,135.6454,135.7516,134.9307,134.9404,294829.0
2021-08-10 10:30:00,139.72,139.74,137.25,138.03,484803.0,134.9404,134.9597,132.5549,133.3082,484803.0
2021-08-10 10:40:00,138.02,138.99,137.62,138.9,212881.0,133.2985,134.2353,132.9122,134.1484,212881.0
2021-08-10 10:50:00,138.92,138.98,138.3,138.61,114688.0,134.1677,134.2257,133.5689,133.8683,114688.0
2021-08-10 11:00:00,138.57,138.86,138.45,138.54,67680.0,133.8297,134.1098,133.7138,133.8007,67680.0
2021-08-10 11:10:00,138.5,138.71,138.31,138.34,83344.0,133.7621,133.9649,133.5786,133.6076,83344.0
2021-08-10 11:20:00,138.31,138.83,138.27,138.71,119478.0,133.5786,134.0808,133.54,133.9649,119478.0
2021-08-10 11:30:00,138.72,138.74,138.22,138.64,72393.0,133.9746,133.9939,133.4917,133.8973,72393.0
2021-08-10 11:40:00,138.64,138.73,138.39,138.41,96805.0,133.8973,133.9842,133.6559,133.6752,96805.0
2021-08-10 11:50:00,138.38,138.39,137.66,137.82,110509.0,133.6462,133.6559,132.9508,133.1054,110509.0
2021-08-10 12:00:00,137.86,138.56,137.86,138.51,72755.0,133.144,133.82,133.144,133.7718,72755.0
2021-08-10 12:10:00,138.5,138.95,138.46,138.95,48366.0,133.7621,134.1967,133.7235,134.1967,48366.0
2021-08-10 12:20:00,138.96,139.17,138.95,139.03,48281.0,134.2064,134.4092,134.1967,134.274,48281.0
2021-08-10 12:30:00,139.04,139.09,138.79,139.05,49275.0,134.2836,134.3319,134.0422,134.2933,49275.0
2021-08-10 12:40:00,139.03,139.03,138.44,138.59,52836.0,134.274,134.274,133.7041,133.849,52836.0
2021-08-10 12:50:00,138.58,138.6,138.3,138.34,57715.0,133.8394,133.8587,133.5689,133.6076,57715.0
2021-08-10 13:00:00,138.34,138.54,138.33,138.49,59713.0,133.6076,133.8007,133.5979,133.7524,59713.0
2021-08-10 13:10:00,138.48,138.63,138.34,138.49,54694.0,133.7428,133.8876,133.6076,133.7524,54694.0
2021-08-10 13:20:00,138.47,138.78,138.39,138.58,65016.0,133.7331,134.0325,133.6559,133.8394,65016.0
2021-08-10 13:30:00,138.58,138.76,138.42,138.43,39074.0,133.8394,134.0132,133.6848,133.6945,39074.0
2021-08-10 13:40:00,138.44,138.49,135.3,138.19,77661.0,133.7041,133.7524,130.6716,133.4627,77661.0
2021-08-10 13:50:00,138.17,138.34,138.1,138.21,56990.0,133.4434,133.6076,133.3758,133.482,56990.0
2021-08-10 14:00:00,138.24,138.38,137.77,137.78,52122.0,133.511,133.6462,133.0571,133.0667,52122.0
2021-08-10 14:10:00,137.81,137.82,137.38,137.43,110097.0,133.0957,133.1054,132.6804,132.7287,110097.0
2021-08-10 14:20:00,137.41,137.72,137.28,137.63,76507.0,132.7094,133.0088,132.5838,132.9219,76507.0
2021-08-10 14:30:00,137.63,137.69,137.51,137.55,163276.0,132.9219,132.9798,132.806,132.8446,163276.0
2021-08-10 14:40:00,137.56,137.94,137.49,137.91,85183.0,132.8543,133.2213,132.7866,133.1923,85183.0
2021-08-10 14:50:00,137.89,138.09,137.88,137.99,42744.0,133.173,133.3661,133.1633,133.2695,42744.0
2021-08-10 15:00:00,138.0,138.19,137.99,138.17,56448.0,133.2792,133.4627,133.2695,133.4434,56448.0
2021-08-10 15:10:00,138.17,138.27,138.01,138.06,64749.0,133.4434,133.54,133.2889,133.3371,64749.0
2021-08-10 15:20:00,138.08,138.37,138.08,138.37,66068.0,133.3565,133.6365,133.3565,133.6365,66068.0
2021-08-10 15:30:00,138.34,138.4,138.15,138.17,82519.0,133.6076,133.6655,133.4241,133.4434,82519.0
2021-08-10 15:40:00,138.17,138.33,137.96,137.99,170686.0,133.4434,133.5979,133.2406,133.2695,170686.0
2021-08-10 15:50:00,137.98,138.12,137.86,138.1,348020.0,133.2599,133.3951,133.144,133.3758,348020.0
2021-08-11 09:30:00,138.43,138.59,137.55,137.87,265239.0,133.6945,133.849,132.8446,133.1536,265239.0
2021-08-11 09:40:00,137.87,137.88,135.86,136.56,406967.0,133.1536,133.1633,131.2124,131.8885,406967.0
2021-08-11 09:50:00,136.56,137.11,136.32,136.92,151742.0,131.8885,132.4196,131.6567,132.2361,151742.0
2021-08-11 10:00:00,136.92,137.12,136.08,136.29,123918.0,132.2361,132.4293,131.4249,131.6277,123918.0
2021-08-11 10:10:00,136.26,136.49,135.89,135.98,103191.0,131.5987,131.8209,131.2414,131.3283,103191.0
2021-08-11 10:20:00,135.96,136.03,135.06,135.06,186385.0,131.309,131.3766,130.4398,130.4398,186385.0
2021-08-11 10:30:00,135.05,135.3,134.58,134.69,227301.0,130.4301,130.6716,129.9762,130.0824,227301.0
2021-08-11 10:40:00,134.68,134.93,134.36,134.7,244253.0,130.0728,130.3142,129.7637,130.0921,244253.0
2021-08-11 10:50:00,134.72,134.86,133.82,133.82,213123.0,130.1114,130.2466,129.2422,129.2422,213123.0
2021-08-11 11:00:00,133.84,134.01,133.46,133.59,189901.0,129.2615,129.4257,128.8945,129.0201,189901.0
2021-08-11 11:10:00,133.58,134.04,133.02,133.31,236340.0,129.0104,129.4547,128.4696,128.7496,236340.0
2021-08-11 11:20:00,133.32,133.51,133.03,133.37,251106.0,128.7593,128.9428,128.4792,128.8076,251106.0
2021-08-11 11:30:00,133.3,133.66,133.24,133.37,191084.0,128.74,129.0877,128.682,128.8076,191084.0
2021-08-11 11:40:00,133.44,133.62,132.72,132.87,194956.0,128.8752,129.049,128.1798,128.3247,194956.0
2021-08-11 11:50:00,132.86,133.2,132.6,132.97,136660.0,128.315,128.6434,128.0639,128.4213,136660.0
2021-08-11 12:00:00,132.99,133.56,132.95,133.48,157335.0,128.4406,128.9911,128.402,128.9138,157335.0
2021-08-11 12:10:00,133.49,133.49,133.17,133.34,64540.0,128.9235,128.9235,128.6144,128.7786,64540.0
2021-08-11 12:20:00,133.32,133.36,132.98,133.08,140242.0,128.7593,128.7979,128.4309,128.5275,140242.0
2021-08-11 12:30:00,133.07,133.31,133.01,133.31,112093.0,128.5178,128.7496,128.4599,128.7496,112093.0
2021-08-11 12:40:00,133.31,133.61,133.16,133.47,103349.0,128.7496,129.0394,128.6048,128.9042,103349.0
2021-08-11 12:50:00,133.45,133.5,133.19,133.47,68487.0,128.8848,128.9331,128.6337,128.9042,68487.0
2021-08-11 13:00:00,133.5,134.15,133.46,134.13,125969.0,128.9331,129.5609,128.8945,129.5416,125969.0
2021-08-11 13:10:00,134.09,134.27,133.86,134.1,103554.0,129.503,129.6768,129.2808,129.5126,103554.0
2021-08-11 13:20:00,134.1,134.46,133.99,134.44,84244.0,129.5126,129.8603,129.4064,129.841,84244.0
2021-08-11 13:30:00,134.44,134.57,134.31,134.34,109182.0,129.841,129.9665,129.7154,129.7444,109182.0
2021-08-11 13:40:00,134.34,134.48,134.19,134.33,67812.0,129.7444,129.8796,129.5995,129.7347,67812.0
2021-08-11 13:50:00,134.33,134.46,134.11,134.11,64233.0,129.7347,129.8603,129.5223,129.5223,64233.0
2021-08-11 14:00:00,134.11,134.59,134.01,134.52,58839.0,129.5223,129.9859,129.4257,129.9182,58839.0
2021-08-11 14:10:00,134.53,134.59,134.44,134.49,39720.0,129.9279,129.9859,129.841,129.8893,39720.0
2021-08-11 14:20:00,134.5,134.71,134.38,134.63,65261.0,129.8989,130.1017,129.783,130.0245,65261.0
2021-08-11 14:30:00,134.65,134.91,134.65,134.74,60484.0,130.0438,130.2949,130.0438,130.1307,60484.0
2021-08-11 14:40:00,134.72,134.9,134.63,134.67,58440.0,130.1114,130.2852,130.0245,130.0631,58440.0
2021-08-11 14:50:00,134.66,134.87,134.58,134.76,45890.0,130.0535,130.2563,129.9762,130.15,45890.0
2021-08-11 15:00:00,134.78,134.82,134.59,134.79,66753.0,130.1694,130.208,129.9859,130.179,66753.0
2021-08-11 15:10:00,134.77,134.99,134.75,134.96,107195.0,130.1597,130.3722,130.1404,130.3432,107195.0
2021-08-11 15:20:00,134.96,135.0,134.85,134.94,57649.0,130.3432,130.3818,130.237,130.3239,57649.0
2021-08-11 15:30:00,134.96,135.33,134.95,135.08,111815.0,130.3432,130.7005,130.3335,130.4591,111815.0
2021-08-11 15:40:00,135.09,135.16,134.94,135.07,129265.0,130.4687,130.5364,130.3239,130.4494,129265.0
2021-08-11 15:50:00,135.06,135.12,134.69,134.83,367692.0,130.4398,130.4977,130.0824,130.2176,367692.0
2021-08-12 09:30:00,132.02,132.02,129.31,130.91,953739.0,127.5038,127.5038,124.8865,126.4317,953739.0
2021-08-12 09:40:00,130.95,130.95,129.86,129.92,336265.0,126.4704,126.4704,125.4177,125.4756,336265.0
2021-08-12 09:50:00,129.91,129.95,128.13,128.21,822851.0,125.4659,125.5046,123.7468,123.8241,822851.0
2021-08-12 10:00:00,128.22,128.66,127.69,128.11,603769.0,123.8338,124.2587,123.3219,123.7275,603769.0
2021-08-12 10:10:00,128.14,128.79,128.01,128.63,368886.0,123.7565,124.3843,123.6309,124.2297,368886.0
2021-08-12 10:20:00,128.63,128.84,128.26,128.34,252326.0,124.2297,124.4326,123.8724,123.9497,252326.0
2021-08-12 10:30:00,128.34,128.83,128.19,128.77,291928.0,123.9497,124.4229,123.8048,124.3649,291928.0
2021-08-12 10:40:00,128.78,129.49,128.47,129.47,350303.0,124.3746,125.0603,124.0752,125.041,350303.0
2021-08-12 10:50:00,129.46,129.76,129.25,129.31,335867.0,125.0313,125.3211,124.8285,124.8865,335867.0
2021-08-12 11:00:00,129.34,129.57,129.11,129.33,269506.0,124.9154,125.1376,124.6933,124.9058,269506.0
2021-08-12 11:10:00,129.33,129.67,129.19,129.64,135961.0,124.9058,125.2342,124.7706,125.2052,135961.0
2021-08-12 11:20:00,129.64,130.2,129.64,129.88,227338.0,125.2052,125.746,125.2052,125.437,227338.0
2021-08-12 11:30:00,129.9,130.37,129.76,130.08,267445.0,125.4563,125.9102,125.3211,125.6301,267445.0
2021-08-12 11:40:00,130.09,130.12,129.64,129.66,109095.0,125.6398,125.6688,125.2052,125.2245,109095.0
2021-08-12 11:50:00,129.67,129.79,129.5,129.56,116813.0,125.2342,125.3501,125.07,125.1279,116813.0
2021-08-12 12:00:00,129.57,129.57,128.95,128.98,171284.0,125.1376,125.1376,124.5388,124.5678,171284.0
2021-08-12 12:10:00,128.98,129.24,128.93,129.24,75287.0,124.5678,124.8189,124.5195,124.8189,75287.0
2021-08-12 12:20:00,129.24,129.24,128.79,128.84,92614.0,124.8189,124.8189,124.3843,124.4326,92614.0
2021-08-12 12:30:00,128.85,128.87,128.67,128.77,98465.0,124.4422,124.4615,124.2684,124.3649,98465.0
2021-08-12 12:40:00,128.75,128.83,128.47,128.48,119538.0,124.3456,124.4229,124.0752,124.0849,119538.0
2021-08-12 12:50:00,128.48,128.75,128.43,128.54,116922.0,124.0849,124.3456,124.0366,124.1428,116922.0
2021-08-12 13:00:00,128.55,128.59,128.34,128.45,103600.0,124.1525,124.1911,123.9497,124.0559,103600.0
2021-08-12 13:10:00,128.45,128.7,128.19,128.31,122476.0,124.0559,124.2973,123.8048,123.9207,122476.0
2021-08-12 13:20:00,128.31,128.42,127.96,128.4,186139.0,123.9207,124.0269,123.5827,124.0076,186139.0
2021-08-12 13:30:00,128.41,128.75,128.21,128.68,150438.0,124.0173,124.3456,123.8241,124.278,150438.0
2021-08-12 13:40:00,128.64,128.99,128.6,128.73,146812.0,124.2394,124.5774,124.2008,124.3263,146812.0
2021-08-12 13:50:00,128.73,128.74,128.56,128.63,65426.0,124.3263,124.336,124.1621,124.2297,65426.0
2021-08-12 14:00:00,128.63,128.94,128.57,128.9,141688.0,124.2297,124.5291,124.1718,124.4905,141688.0
2021-08-12 14:10:00,128.89,128.92,128.67,128.77,104867.0,124.4808,124.5098,124.2684,124.3649,104867.0
2021-08-12 14:20:00,128.76,128.84,128.66,128.69,81542.0,124.3553,124.4326,124.2587,124.2877,81542.0
2021-08-12 14:30:00,128.67,128.88,128.62,128.87,88740.0,124.2684,124.4712,124.2201,124.4615,88740.0
2021-08-12 14:40:00,128.87,128.94,128.79,128.86,112316.0,124.4615,124.5291,124.3843,124.4519,112316.0
2021-08-12 14:50:00,128.86,128.96,128.75,128.76,117824.0,124.4519,124.5484,124.3456,124.3553,117824.0
2021-08-12 15:00:00,128.76,128.94,128.6,128.88,146940.0,124.3553,124.5291,124.2008,124.4712,146940.0
2021-08-12 15:10:00,128.88,129.15,128.73,129.14,167695.0,124.4712,124.7319,124.3263,124.7223,167695.0
2021-08-12 15:20:00,129.14,129.24,129.05,129.19,156531.0,124.7223,124.8189,124.6354,124.7706,156531.0
2021-08-12 15:30:00,129.2,129.4,129.08,129.4,202056.0,124.7802,124.9734,124.6643,124.9734,202056.0
2021-08-12 15:40:00,129.4,129.78,129.34,129.38,307241.0,124.9734,125.3404,124.9154,124.9541,307241.0
2021-08-12 15:50:00,129.37,129.72,129.04,129.21,758202.0,124.9444,125.2824,124.6257,124.7899,758202.0
2021-08-13 09:30:00,129.12,130.44,129.08,130.29,531186.0,124.703,125.9778,124.6643,125.8329,531186.0
2021-08-13 09:40:00,130.27,130.37,129.11,129.68,240471.0,125.8136,125.9102,124.6933,125.2438,240471.0
2021-08-13 09:50:00,129.69,129.69,128.95,129.13,171107.0,125.2535,125.2535,124.5388,124.7126,171107.0
2021-08-13 10:00:00,129.19,129.72,129.08,129.69,118649.0,124.7706,125.2824,124.6643,125.2535,118649.0
2021-08-13 10:10:00,129.73,130.01,129.29,129.72,162478.0,125.2921,125.5625,124.8672,125.2824,162478.0
2021-08-13 10:20:00,129.75,130.15,129.48,129.53,120973.0,125.3114,125.6977,125.0507,125.0989,120973.0
2021-08-13 10:30:00,129.54,129.63,129.21,129.31,160836.0,125.1086,125.1955,124.7899,124.8865,160836.0
2021-08-13 10:40:00,129.31,129.46,129.05,129.35,138284.0,124.8865,125.0313,124.6354,124.9251,138284.0
2021-08-13 10:50:00,129.39,129.39,128.82,129.29,179375.0,124.9637,124.9637,124.4132,124.8672,179375.0
2021-08-13 11:00:00,129.31,129.61,129.27,129.57,106288.0,124.8865,125.1762,124.8478,125.1376,106288.0
2021-08-13 11:10:00,129.58,129.74,129.41,129.65,103991.0,125.1472,125.3018,124.9831,125.2148,103991.0
2021-08-13 11:20:00,129.66,130.02,129.56,129.83,138138.0,125.2245,125.5722,125.1279,125.3887,138138.0
2021-08-13 11:30:00,129.81,129.99,129.7,129.85,118267.0,125.3694,125.5432,125.2631,125.408,118267.0
2021-08-13 11:40:00,129.84,130.11,129.75,130.09,93960.0,125.3983,125.6591,125.3114,125.6398,93960.0
2021-08-13 11:50:00,130.08,130.16,129.88,129.95,62461.0,125.6301,125.7074,125.437,125.5046,62461.0
2021-08-13 12:00:00,129.95,130.04,129.75,129.76,53964.0,125.5046,125.5915,125.3114,125.3211,53964.0
2021-08-13 12:10:00,129.75,129.85,129.6,129.62,39252.0,125.3114,125.408,125.1666,125.1859,39252.0
2021-08-13 12:20:00,129.62,129.8,129.55,129.74,57815.0,125.1859,125.3597,125.1183,125.3018,57815.0
2021-08-13 12:30:00,129.76,129.8,129.58,129.62,46654.0,125.3211,125.3597,125.1472,125.1859,46654.0
2021-08-13 12:40:00,129.6,129.62,129.43,129.53,58356.0,125.1666,125.1859,125.0024,125.0989,58356.0
2021-08-13 12:50:00,129.53,129.54,129.37,129.45,55138.0,125.0989,125.1086,124.9444,125.0217,55138.0
2021-08-13 13:00:00,129.45,129.46,129.29,129.33,63024.0,125.0217,125.0313,124.8672,124.9058,63024.0
2021-08-13 13:10:00,129.32,129.41,129.16,129.24,110642.0,124.8961,124.9831,124.7416,124.8189,110642.0
2021-08-13 13:20:00,129.23,129.26,129.02,129.04,54816.0,124.8092,124.8382,124.6064,124.6257,54816.0
2021-08-13 13:30:00,129.03,129.04,128.82,128.92,114949.0,124.6161,124.6257,124.4132,124.5098,114949.0
2021-08-13 13:40:00,128.93,129.01,128.87,128.91,102036.0,124.5195,124.5967,124.4615,124.5002,102036.0
2021-08-13 13:50:00,128.92,129.03,128.89,128.96,77177.0,124.5098,124.6161,124.4808,124.5484,77177.0
2021-08-13 14:00:00,128.97,129.07,128.7,128.77,92080.0,124.5581,124.6547,124.2973,124.3649,92080.0
2021-08-13 14:10:00,128.76,128.84,128.64,128.79,60836.0,124.3553,124.4326,124.2394,124.3843,60836.0
2021-08-13 14:20:00,128.79,128.81,128.67,128.8,44017.0,124.3843,124.4036,124.2684,124.3939,44017.0
2021-08-13 14:30:00,128.8,128.81,128.58,128.7,103334.0,124.3939,124.4036,124.1814,124.2973,103334.0
2021-08-13 14:40:00,128.71,129.03,128.62,129.02,110450.0,124.307,124.6161,124.2201,124.6064,110450.0
2021-08-13 14:50:00,129.01,129.1,128.89,128.98,113402.0,124.5967,124.6837,124.4808,124.5678,113402.0
2021-08-13 15:00:00,128.96,129.13,128.96,129.12,64510.0,124.5484,124.7126,124.5484,124.703,64510.0
2021-08-13 15:10:00,129.13,129.25,129.08,129.18,70494.0,124.7126,124.8285,124.6643,124.7609,70494.0
2021-08-13 15:20:00,129.16,129.29,129.15,129.28,66205.0,124.7416,124.8672,124.7319,124.8575,66205.0
2021-08-13 15:30:00,129.28,129.28,128.99,129.12,120481.0,124.8575,124.8575,124.5774,124.703,120481.0
2021-08-13 15:40:00,129.13,129.33,129.1,129.27,130673.0,124.7126,124.9058,124.6837,124.8478,130673.0
2021-08-13 15:50:00,129.28,129.97,128.94,129.9,728585.0,124.8575,125.5239,124.5291,125.4563,728585.0
2021-08-16 09:30:00,129.43,131.13,129.1,130.58,508859.0,125.0024,126.6442,124.6837,126.113,508859.0
2021-08-16 09:40:00,130.57,131.93,130.5,131.91,282500.0,126.1034,127.4168,126.0358,127.3975,282500.0
2021-08-16 09:50:00,131.88,132.05,130.64,130.65,246628.0,127.3686,127.5327,126.171,126.1806,246628.0
2021-08-16 10:00:00,130.65,131.26,130.46,131.22,188765.0,126.1806,126.7698,125.9971,126.7311,188765.0
2021-08-16 10:10:00,131.24,131.75,130.24,130.27,181800.0,126.7504,127.243,125.7847,125.8136,181800.0
2021-08-16 10:20:00,130.27,130.55,130.09,130.34,163700.0,125.8136,126.0841,125.6398,125.8812,163700.0
2021-08-16 10:30:00,130.36,130.85,130.03,130.71,163665.0,125.9006,126.3738,125.5818,126.2386,163665.0
2021-08-16 10:40:00,130.69,130.77,130.32,130.58,86964.0,126.2193,126.2965,125.8619,126.113,86964.0
2021-08-16 10:50:00,130.57,130.65,130.15,130.26,137573.0,126.1034,126.1806,125.6977,125.804,137573.0
2021-08-16 11:00:00,130.24,130.46,129.62,129.76,145713.0,125.7847,125.9971,125.1859,125.3211,145713.0
2021-08-16 11:10:00,129.76,130.38,129.7,130.38,106805.0,125.3211,125.9199,125.2631,125.9199,106805.0
2021-08-16 11:20:00,130.39,130.56,130.3,130.48,100574.0,125.9295,126.0937,125.8426,126.0164,100574.0
2021-08-16 11:30:00,130.47,130.94,130.45,130.87,74166.0,126.0068,126.4607,125.9875,126.3931,74166.0
2021-08-16 11:40:00,130.88,131.36,130.79,131.35,131946.0,126.4028,126.8663,126.3158,126.8567,131946.0
2021-08-16 11:50:00,131.37,131.39,130.77,130.85,120442.0,126.876,126.8953,126.2965,126.3738,120442.0
2021-08-16 12:00:00,130.87,131.0,130.66,130.78,147472.0,126.3931,126.5187,126.1903,126.3062,147472.0
2021-08-16 12:10:00,130.78,130.99,130.69,130.85,85755.0,126.3062,126.509,126.2193,126.3738,85755.0
2021-08-16 12:20:00,130.85,130.94,130.58,130.59,72776.0,126.3738,126.4607,126.113,126.1227,72776.0
2021-08-16 12:30:00,130.59,130.61,130.46,130.55,52141.0,126.1227,126.142,125.9971,126.0841,52141.0
2021-08-16 12:40:00,130.56,130.75,130.55,130.71,58921.0,126.0937,126.2772,126.0841,126.2386,58921.0
2021-08-16 12:50:00,130.7,130.86,130.68,130.77,61051.0,126.2289,126.3834,126.2096,126.2965,61051.0
2021-08-16 13:00:00,130.78,130.9,130.67,130.88,51240.0,126.3062,126.4221,126.1999,126.4028,51240.0
2021-08-16 13:10:00,130.87,131.01,130.8,130.97,38845.0,126.3931,126.5283,126.3255,126.4897,38845.0
2021-08-16 13:20:00,130.97,131.18,130.97,131.17,60668.0,126.4897,126.6925,126.4897,126.6828,60668.0
2021-08-16 13:30:00,131.18,131.53,131.18,131.51,86536.0,126.6925,127.0305,126.6925,127.0112,86536.0
2021-08-16 13:40:00,131.53,131.73,131.35,131.39,77990.0,127.0305,127.2237,126.8567,126.8953,77990.0
2021-08-16 13:50:00,131.4,131.49,131.3,131.46,64238.0,126.905,126.9919,126.8084,126.9629,64238.0
2021-08-16 14:00:00,131.46,131.59,131.43,131.57,54121.0,126.9629,127.0885,126.9339,127.0692,54121.0
2021-08-16 14:10:00,131.55,131.72,131.5,131.69,72334.0,127.0498,127.214,127.0016,127.1851,72334.0
2021-08-16 14:20:00,131.69,131.69,131.24,131.31,76801.0,127.1851,127.1851,126.7504,126.8181,76801.0
2021-08-16 14:30:00,131.31,131.37,131.26,131.37,39800.0,126.8181,126.876,126.7698,126.876,39800.0
2021-08-16 14:40:00,131.38,131.44,131.21,131.38,170655.0,126.8857,126.9436,126.7215,126.8857,170655.0
2021-08-16 14:50:00,131.4,131.52,131.33,131.41,60734.0,126.905,127.0209,126.8374,126.9146,60734.0
2021-08-16 15:00:00,131.41,131.44,131.28,131.33,55884.0,126.9146,126.9436,126.7891,126.8374,55884.0
2021-08-16 15:10:00,131.35,131.59,131.35,131.58,60302.0,126.8567,127.0885,126.8567,127.0788,60302.0
2021-08-16 15:20:00,131.6,131.83,131.57,131.81,96130.0,127.0981,127.3203,127.0692,127.301,96130.0
2021-08-16 15:30:00,131.81,131.82,131.46,131.49,153435.0,127.301,127.3106,126.9629,126.9919,153435.0
2021-08-16 15:40:00,131.49,131.5,131.3,131.33,113073.0,126.9919,127.0016,126.8084,126.8374,113073.0
2021-08-16 15:50:00,131.33,131.71,131.25,131.7,421640.0,126.8374,127.2044,126.7601,127.1947,421640.0
2021-08-17 09:30:00,130.05,130.73,129.38,130.22,383662.0,125.6012,126.2579,124.9541,125.7653,383662.0
2021-08-17 09:40:00,130.21,130.84,130.07,130.24,181649.0,125.7557,126.3641,125.6205,125.7847,181649.0
2021-08-17 09:50:00,130.16,130.17,129.07,129.19,148774.0,125.7074,125.7171,124.6547,124.7706,148774.0
2021-08-17 10:00:00,129.18,129.55,128.55,128.55,271243.0,124.7609,125.1183,124.1525,124.1525,271243.0
2021-08-17 10:10:00,128.54,129.04,128.32,128.82,386125.0,124.1428,124.6257,123.9303,124.4132,386125.0
2021-08-17 10:20:00,128.79,129.79,128.74,129.78,117195.0,124.3843,125.3501,124.336,125.3404,117195.0
2021-08-17 10:30:00,129.78,130.09,129.47,129.99,146744.0,125.3404,125.6398,125.041,125.5432,146744.0
2021-08-17 10:40:00,129.99,130.51,129.98,130.12,98296.0,125.5432,126.0454,125.5336,125.6688,98296.0
2021-08-17 10:50:00,130.12,130.3,129.65,129.72,101926.0,125.6688,125.8426,125.2148,125.2824,101926.0
2021-08-17 11:00:00,129.73,129.73,129.2,129.22,109662.0,125.2921,125.2921,124.7802,124.7996,109662.0
2021-08-17 11:10:00,129.21,129.21,128.84,129.09,113520.0,124.7899,124.7899,124.4326,124.674,113520.0
2021-08-17 11:20:00,129.09,129.12,128.57,128.57,128377.0,124.674,124.703,124.1718,124.1718,128377.0
2021-08-17 11:30:00,128.57,128.68,128.05,128.19,215151.0,124.1718,124.278,123.6696,123.8048,215151.0
2021-08-17 11:40:00,128.18,128.24,127.63,127.83,282058.0,123.7951,123.8531,123.2639,123.4571,282058.0
2021-08-17 11:50:00,127.84,127.84,127.39,127.56,224160.0,123.4668,123.4668,123.0322,123.1963,224160.0
2021-08-17 12:00:00,127.54,127.9,127.22,127.77,121698.0,123.177,123.5247,122.868,123.3992,121698.0
2021-08-17 12:10:00,127.74,127.97,127.52,127.95,126204.0,123.3702,123.5923,123.1577,123.573,126204.0
2021-08-17 12:20:00,127.91,128.12,127.71,128.01,76318.0,123.5344,123.7372,123.3412,123.6309,76318.0
2021-08-17 12:30:00,128.01,128.04,127.33,127.37,184947.0,123.6309,123.6599,122.9742,123.0128,184947.0
2021-08-17 12:40:00,127.36,127.36,126.82,126.82,227202.0,123.0032,123.0032,122.4817,122.4817,227202.0
2021-08-17 12:50:00,126.81,127.17,126.71,126.77,132733.0,122.472,122.8197,122.3754,122.4334,132733.0
2021-08-17 13:00:00,126.77,127.39,126.72,127.37,145882.0,122.4334,123.0322,122.3851,123.0128,145882.0
2021-08-17 13:10:00,127.35,127.64,127.24,127.25,125885.0,122.9935,123.2736,122.8873,122.8969,125885.0
2021-08-17 13:20:00,127.26,127.68,127.25,127.66,86260.0,122.9066,123.3122,122.8969,123.2929,86260.0
2021-08-17 13:30:00,127.65,127.79,127.33,127.41,87700.0,123.2833,123.4185,122.9742,123.0515,87700.0
2021-08-17 13:40:00,127.42,127.49,127.3,127.33,81195.0,123.0611,123.1287,122.9452,122.9742,81195.0
2021-08-17 13:50:00,127.37,127.85,127.27,127.83,70071.0,123.0128,123.4764,122.9163,123.4571,70071.0
2021-08-17 14:00:00,127.83,128.15,127.83,128.0,103903.0,123.4571,123.7662,123.4571,123.6213,103903.0
2021-08-17 14:10:00,128.0,128.15,127.94,127.98,115852.0,123.6213,123.7662,123.5633,123.602,115852.0
2021-08-17 14:20:00,127.97,128.13,127.83,128.01,92900.0,123.5923,123.7468,123.4571,123.6309,92900.0
2021-08-17 14:30:00,128.04,128.39,127.94,127.99,93273.0,123.6599,123.9979,123.5633,123.6116,93273.0
2021-08-17 14:40:00,128.0,128.42,127.96,128.34,81253.0,123.6213,124.0269,123.5827,123.9497,81253.0
2021-08-17 14:50:00,128.31,128.53,128.21,128.49,86137.0,123.9207,124.1332,123.8241,124.0945,86137.0
2021-08-17 15:00:00,128.48,128.52,128.27,128.47,78533.0,124.0849,124.1235,123.882,124.0752,78533.0
2021-08-17 15:10:00,128.47,128.56,128.18,128.35,109551.0,124.0752,124.1621,123.7951,123.9593,109551.0
2021-08-17 15:20:00,128.36,128.46,128.24,128.38,78440.0,123.969,124.0655,123.8531,123.9883,78440.0
2021-08-17 15:30:00,128.38,128.54,128.17,128.3,107168.0,123.9883,124.1428,123.7855,123.911,107168.0
2021-08-17 15:40:00,128.29,128.46,128.18,128.45,157348.0,123.9014,124.0655,123.7951,124.0559,157348.0
2021-08-17 15:50:00,128.46,128.92,128.46,128.8,403036.0,124.0655,124.5098,124.0655,124.3939,403036.0
2021-08-18 09:30:00,128.81,130.37,128.65,130.26,320282.0,124.4036,125.9102,124.249,125.804,320282.0
2021-08-18 09:40:00,130.27,130.31,129.58,129.89,134045.0,125.8136,125.8523,125.1472,125.4466,134045.0
2021-08-18 09:50:00,129.92,131.4,129.8,131.33,195457.0,125.4756,126.905,125.3597,126.8374,195457.0
2021-08-18 10:00:00,131.35,131.38,130.58,130.73,159677.0,126.8567,126.8857,126.113,126.2579,159677.0
2021-08-18 10:10:00,130.73,131.46,130.51,131.45,158134.0,126.2579,126.9629,126.0454,126.9533,158134.0
2021-08-18 10:20:00,131.45,131.64,131.03,131.26,198258.0,126.9533,127.1368,126.5476,126.7698,198258.0
2021-08-18 10:30:00,131.31,131.31,130.9,130.94,119096.0,126.8181,126.8181,126.4221,126.4607,119096.0
2021-08-18 10:40:00,130.92,130.97,130.48,130.6,85193.0,126.4414,126.4897,126.0164,126.1323,85193.0
2021-08-18 10:50:00,130.6,130.82,130.07,130.08,85504.0,126.1323,126.3448,125.6205,125.6301,85504.0
2021-08-18 11:00:00,130.08,130.33,130.03,130.09,88520.0,125.6301,125.8716,125.5818,125.6398,88520.0
2021-08-18 11:10:00,130.13,130.13,129.64,129.74,78009.0,125.6784,125.6784,125.2052,125.3018,78009.0
2021-08-18 11:20:00,129.72,130.05,129.61,129.94,73000.0,125.2824,125.6012,125.1762,125.4949,73000.0
2021-08-18 11:30:00,129.93,130.08,129.69,129.89,75926.0,125.4853,125.6301,125.2535,125.4466,75926.0
2021-08-18 11:40:00,129.86,129.94,129.39,129.42,86318.0,125.4177,125.4949,124.9637,124.9927,86318.0
2021-08-18 11:50:00,129.44,129.52,129.28,129.41,72440.0,125.012,125.0893,124.8575,124.9831,72440.0
2021-08-18 12:00:00,129.42,129.57,129.34,129.49,43143.0,124.9927,125.1376,124.9154,125.0603,43143.0
2021-08-18 12:10:00,129.5,129.55,129.14,129.26,51039.0,125.07,125.1183,124.7223,124.8382,51039.0
2021-08-18 12:20:00,129.26,129.44,129.02,129.28,57233.0,124.8382,125.012,124.6064,124.8575,57233.0
2021-08-18 12:30:00,129.26,129.89,129.26,129.83,55233.0,124.8382,125.4466,124.8382,125.3887,55233.0
2021-08-18 12:40:00,129.82,130.0,129.74,129.81,52521.0,125.379,125.5529,125.3018,125.3694,52521.0
2021-08-18 12:50:00,129.81,129.81,129.57,129.57,46656.0,125.3694,125.3694,125.1376,125.1376,46656.0
2021-08-18 13:00:00,129.6,129.6,129.38,129.41,53376.0,125.1666,125.1666,124.9541,124.9831,53376.0
2021-08-18 13:10:00,129.41,129.6,129.36,129.37,43362.0,124.9831,125.1666,124.9348,124.9444,43362.0
2021-08-18 13:20:00,129.37,129.49,129.34,129.46,58042.0,124.9444,125.0603,124.9154,125.0313,58042.0
2021-08-18 13:30:00,129.48,129.54,129.23,129.3,53431.0,125.0507,125.1086,124.8092,124.8768,53431.0
2021-08-18 13:40:00,129.3,129.3,129.23,129.28,94605.0,124.8768,124.8768,124.8092,124.8575,94605.0
2021-08-18 13:50:00,129.28,129.3,129.24,129.28,57894.0,124.8575,124.8768,124.8189,124.8575,57894.0
2021-08-18 14:00:00,129.27,129.45,129.21,129.28,196621.0,124.8478,125.0217,124.7899,124.8575,196621.0
2021-08-18 14:10:00,129.29,129.32,128.34,128.52,166723.0,124.8672,124.8961,123.9497,124.1235,166723.0
2021-08-18 14:20:00,128.5,129.18,128.36,129.12,151402.0,124.1042,124.7609,123.969,124.703,151402.0
2021-08-18 14:30:00,129.14,129.42,129.12,129.25,77574.0,124.7223,124.9927,124.703,124.8285,77574.0
2021-08-18 14:40:00,129.22,129.34,129.05,129.33,82075.0,124.7996,124.9154,124.6354,124.9058,82075.0
2021-08-18 14:50:00,129.33,129.44,129.16,129.41,82236.0,124.9058,125.012,124.7416,124.9831,82236.0
2021-08-18 15:00:00,129.4,129.49,129.15,129.15,88539.0,124.9734,125.0603,124.7319,124.7319,88539.0
2021-08-18 15:10:00,129.16,129.29,128.96,129.02,140467.0,124.7416,124.8672,124.5484,124.6064,140467.0
2021-08-18 15:20:00,129.02,129.04,128.74,128.74,94638.0,124.6064,124.6257,124.336,124.336,94638.0
2021-08-18 15:30:00,128.75,128.75,128.23,128.44,160671.0,124.3456,124.3456,123.8434,124.0462,160671.0
2021-08-18 15:40:00,128.45,128.57,128.02,128.06,152391.0,124.0559,124.1718,123.6406,123.6792,152391.0
2021-08-18 15:50:00,128.03,128.06,127.18,127.37,477464.0,123.6503,123.6792,122.8293,123.0128,477464.0
2021-08-19 09:30:00,126.22,126.67,125.28,125.61,430255.0,121.9022,122.3368,120.9943,121.313,430255.0
2021-08-19 09:40:00,125.65,126.97,125.54,126.21,180542.0,121.3517,122.6265,121.2454,121.8925,180542.0
2021-08-19 09:50:00,126.2,126.74,125.58,125.58,194424.0,121.8829,122.4044,121.2841,121.2841,194424.0
2021-08-19 10:00:00,125.55,126.58,125.46,126.58,231960.0,121.2551,122.2499,121.1682,122.2499,231960.0
2021-08-19 10:10:00,126.54,127.28,126.33,126.87,142158.0,122.2112,122.9259,122.0084,122.5299,142158.0
2021-08-19 10:20:00,126.87,127.3,126.8,127.25,92394.0,122.5299,122.9452,122.4623,122.8969,92394.0
2021-08-19 10:30:00,127.26,127.43,126.89,127.2,147315.0,122.9066,123.0708,122.5493,122.8487,147315.0
2021-08-19 10:40:00,127.2,127.49,127.03,127.13,90667.0,122.8487,123.1287,122.6845,122.781,90667.0
2021-08-19 10:50:00,127.12,127.98,127.11,127.98,112194.0,122.7714,123.602,122.7617,123.602,112194.0
2021-08-19 11:00:00,127.99,128.34,127.88,128.01,129291.0,123.6116,123.9497,123.5054,123.6309,129291.0
2021-08-19 11:10:00,127.97,127.97,127.35,127.95,239285.0,123.5923,123.5923,122.9935,123.573,239285.0
2021-08-19 11:20:00,127.95,128.05,127.54,127.69,129272.0,123.573,123.6696,123.177,123.3219,129272.0
2021-08-19 11:30:00,127.7,128.07,127.57,128.01,90471.0,123.3315,123.6889,123.206,123.6309,90471.0
2021-08-19 11:40:00,128.04,128.72,127.98,128.55,156508.0,123.6599,124.3167,123.602,124.1525,156508.0
2021-08-19 11:50:00,128.55,128.89,128.48,128.73,162155.0,124.1525,124.4808,124.0849,124.3263,162155.0
2021-08-19 12:00:00,128.74,128.99,128.32,128.4,123651.0,124.336,124.5774,123.9303,124.0076,123651.0
2021-08-19 12:10:00,128.4,128.97,128.4,128.46,133825.0,124.0076,124.5581,124.0076,124.0655,133825.0
2021-08-19 12:20:00,128.49,128.65,128.3,128.5,75517.0,124.0945,124.249,123.911,124.1042,75517.0
2021-08-19 12:30:00,128.51,128.81,128.39,128.72,111346.0,124.1138,124.4036,123.9979,124.3167,111346.0
2021-08-19 12:40:00,128.72,128.95,128.63,128.68,102375.0,124.3167,124.5388,124.2297,124.278,102375.0
2021-08-19 12:50:00,128.71,128.91,128.55,128.88,71275.0,124.307,124.5002,124.1525,124.4712,71275.0
2021-08-19 13:00:00,128.89,128.93,128.56,128.67,113513.0,124.4808,124.5195,124.1621,124.2684,113513.0
2021-08-19 13:10:00,128.68,128.86,128.56,128.65,47241.0,124.278,124.4519,124.1621,124.249,47241.0
2021-08-19 13:20:00,128.66,129.06,128.61,128.95,95569.0,124.2587,124.645,124.2104,124.5388,95569.0
2021-08-19 13:30:00,128.95,129.24,128.88,129.17,115416.0,124.5388,124.8189,124.4712,124.7513,115416.0
2021-08-19 13:40:00,129.17,129.85,129.17,129.77,252014.0,124.7513,125.408,124.7513,125.3307,252014.0
2021-08-19 13:50:00,129.78,129.99,129.6,129.65,146601.0,125.3404,125.5432,125.1666,125.2148,146601.0
2021-08-19 14:00:00,129.66,129.92,129.11,129.23,123807.0,125.2245,125.4756,124.6933,124.8092,123807.0
2021-08-19 14:10:00,129.2,129.32,128.89,129.2,114663.0,124.7802,124.8961,124.4808,124.7802,114663.0
2021-08-19 14:20:00,129.21,129.44,128.64,128.69,105155.0,124.7899,125.012,124.2394,124.2877,105155.0
2021-08-19 14:30:00,128.68,129.2,128.36,128.99,136219.0,124.278,124.7802,123.969,124.5774,136219.0
2021-08-19 14:40:00,128.96,129.0,128.72,128.82,64410.0,124.5484,124.5871,124.3167,124.4132,64410.0
2021-08-19 14:50:00,128.74,129.15,128.55,129.1,47309.0,124.336,124.7319,124.1525,124.6837,47309.0
2021-08-19 15:00:00,129.13,129.52,129.13,129.36,114822.0,124.7126,125.0893,124.7126,124.9348,114822.0
2021-08-19 15:10:00,129.39,129.48,129.14,129.32,104033.0,124.9637,125.0507,124.7223,124.8961,104033.0
2021-08-19 15:20:00,129.33,129.53,129.24,129.53,109225.0,124.9058,125.0989,124.8189,125.0989,109225.0
2021-08-19 15:30:00,129.53,129.73,129.41,129.45,200658.0,125.0989,125.2921,124.9831,125.0217,200658.0
2021-08-19 15:40:00,129.45,129.54,129.12,129.23,318650.0,125.0217,125.1086,124.703,124.8092,318650.0
2021-08-19 15:50:00,129.23,129.37,128.94,129.21,510634.0,124.8092,124.9444,124.5291,124.7899,510634.0
2021-08-20 09:30:00,130.24,131.99,128.29,128.63,1439148.0,125.7847,127.4748,123.9014,124.2297,1439148.0
2021-08-20 09:40:00,128.63,130.45,128.12,129.52,516992.0,124.2297,125.9875,123.7372,125.0893,516992.0
2021-08-20 09:50:00,129.53,129.78,128.15,128.67,329259.0,125.0989,125.3404,123.7662,124.2684,329259.0
2021-08-20 10:00:00,128.69,128.94,127.02,127.32,348500.0,124.2877,124.5291,122.6748,122.9645,348500.0
2021-08-20 10:10:00,127.32,127.47,126.56,126.59,459053.0,122.9645,123.1094,122.2305,122.2595,459053.0
2021-08-20 10:20:00,126.59,126.83,125.58,126.17,511493.0,122.2595,122.4913,121.2841,121.8539,511493.0
2021-08-20 10:30:00,126.22,127.34,126.1,127.32,485317.0,121.9022,122.9839,121.7863,122.9645,485317.0
2021-08-20 10:40:00,127.32,127.82,126.85,127.7,420510.0,122.9645,123.4474,122.5106,123.3315,420510.0
2021-08-20 10:50:00,127.67,127.74,127.05,127.38,217395.0,123.3026,123.3702,122.7038,123.0225,217395.0
2021-08-20 11:00:00,127.41,127.55,127.06,127.47,188542.0,123.0515,123.1867,122.7134,123.1094,188542.0
2021-08-20 11:10:00,127.46,128.34,127.46,127.95,241209.0,123.0998,123.9497,123.0998,123.573,241209.0
2021-08-20 11:20:00,127.97,128.42,127.7,127.85,169379.0,123.5923,124.0269,123.3315,123.4764,169379.0
2021-08-20 11:30:00,127.82,127.99,127.07,127.2,177122.0,123.4474,123.6116,122.7231,122.8487,177122.0
2021-08-20 11:40:00,127.22,127.24,126.64,126.89,186968.0,122.868,122.8873,122.3078,122.5493,186968.0
2021-08-20 11:50:00,126.88,126.9,126.22,126.33,159149.0,122.5396,122.5589,121.9022,122.0084,159149.0
2021-08-20 12:00:00,126.32,126.56,126.06,126.22,173501.0,121.9988,122.2305,121.7477,121.9022,173501.0
2021-08-20 12:10:00,126.18,126.49,125.97,126.24,137897.0,121.8635,122.1629,121.6607,121.9215,137897.0
2021-08-20 12:20:00,126.22,126.7,126.22,126.7,100358.0,121.9022,122.3658,121.9022,122.3658,100358.0
2021-08-20 12:30:00,126.74,127.07,126.72,126.83,93709.0,122.4044,122.7231,122.3851,122.4913,93709.0
2021-08-20 12:40:00,126.82,127.02,126.7,126.84,99061.0,122.4817,122.6748,122.3658,122.501,99061.0
2021-08-20 12:50:00,126.82,127.08,126.7,127.08,71076.0,122.4817,122.7328,122.3658,122.7328,71076.0
2021-08-20 13:00:00,127.08,127.09,126.45,126.57,116720.0,122.7328,122.7424,122.1243,122.2402,116720.0
2021-08-20 13:10:00,126.57,126.8,126.47,126.72,70862.0,122.2402,122.4623,122.1436,122.3851,70862.0
2021-08-20 13:20:00,126.7,126.7,126.22,126.24,139402.0,122.3658,122.3658,121.9022,121.9215,139402.0
2021-08-20 13:30:00,126.23,126.28,125.97,126.07,180033.0,121.9118,121.9601,121.6607,121.7573,180033.0
2021-08-20 13:40:00,126.07,126.29,126.07,126.25,79683.0,121.7573,121.9698,121.7573,121.9312,79683.0
2021-08-20 13:50:00,126.25,126.33,125.81,125.83,145046.0,121.9312,122.0084,121.5062,121.5255,145046.0
2021-08-20 14:00:00,125.84,126.17,125.78,125.84,131364.0,121.5352,121.8539,121.4772,121.5352,131364.0
2021-08-20 14:10:00,125.87,125.97,125.62,125.62,134197.0,121.5641,121.6607,121.3227,121.3227,134197.0
2021-08-20 14:20:00,125.63,125.7,125.25,125.31,282086.0,121.3324,121.4,120.9654,121.0233,282086.0
2021-08-20 14:30:00,125.3,125.77,125.29,125.55,172072.0,121.0136,121.4676,121.004,121.2551,172072.0
2021-08-20 14:40:00,125.57,125.86,125.51,125.86,154274.0,121.2744,121.5545,121.2165,121.5545,154274.0
2021-08-20 14:50:00,125.87,126.42,125.81,126.3,151959.0,121.5641,122.0953,121.5062,121.9794,151959.0
2021-08-20 15:00:00,126.31,126.31,125.98,126.21,136177.0,121.9891,121.9891,121.6704,121.8925,136177.0
2021-08-20 15:10:00,126.2,126.48,126.19,126.24,142383.0,121.8829,122.1533,121.8732,121.9215,142383.0
2021-08-20 15:20:00,126.25,126.74,126.24,126.68,134291.0,121.9312,122.4044,121.9215,122.3464,134291.0
2021-08-20 15:30:00,126.68,126.98,126.65,126.94,161424.0,122.3464,122.6362,122.3175,122.5975,161424.0
2021-08-20 15:40:00,126.94,127.3,126.94,127.25,327546.0,122.5975,122.9452,122.5975,122.8969,327546.0
2021-08-20 15:50:00,127.27,127.44,127.0,127.21,744701.0,122.9163,123.0804,122.6555,122.8583,744701.0
2021-08-23 09:30:00,128.31,130.87,127.8,130.1,640338.0,123.9207,126.3931,123.4281,125.6494,640338.0
2021-08-23 09:40:00,130.11,130.27,129.34,129.7,248635.0,125.6591,125.8136,124.9154,125.2631,248635.0
2021-08-23 09:50:00,129.7,130.45,129.35,129.75,239680.0,125.2631,125.9875,124.9251,125.3114,239680.0
2021-08-23 10:00:00,129.78,129.78,128.44,128.86,217305.0,125.3404,125.3404,124.0462,124.4519,217305.0
2021-08-23 10:10:00,128.91,129.63,128.8,129.34,143226.0,124.5002,125.1955,124.3939,124.9154,143226.0
2021-08-23 10:20:00,129.31,129.87,129.09,129.14,241745.0,124.8865,125.4273,124.674,124.7223,241745.0
2021-08-23 10:30:00,129.17,129.52,129.17,129.38,136338.0,124.7513,125.0893,124.7513,124.9541,136338.0
2021-08-23 10:40:00,129.44,129.96,129.36,129.88,127533.0,125.012,125.5142,124.9348,125.437,127533.0
2021-08-23 10:50:00,129.91,130.25,129.85,130.12,134895.0,125.4659,125.7943,125.408,125.6688,134895.0
2021-08-23 11:00:00,130.13,130.49,129.75,130.36,147089.0,125.6784,126.0261,125.3114,125.9006,147089.0
2021-08-23 11:10:00,130.36,130.48,130.06,130.2,126423.0,125.9006,126.0164,125.6108,125.746,126423.0
2021-08-23 11:20:00,130.2,130.46,129.98,130.44,111107.0,125.746,125.9971,125.5336,125.9778,111107.0
2021-08-23 11:30:00,130.44,130.51,130.22,130.38,89059.0,125.9778,126.0454,125.7653,125.9199,89059.0
2021-08-23 11:40:00,130.35,130.51,130.31,130.43,68420.0,125.8909,126.0454,125.8523,125.9682,68420.0
2021-08-23 11:50:00,130.43,131.35,130.32,131.32,244538.0,125.9682,126.8567,125.8619,126.8277,244538.0
2021-08-23 12:00:00,131.3,131.46,131.03,131.04,147691.0,126.8084,126.9629,126.5476,126.5573,147691.0
2021-08-23 12:10:00,131.06,131.18,130.88,130.94,87087.0,126.5766,126.6925,126.4028,126.4607,87087.0
2021-08-23 12:20:00,130.94,131.19,130.89,131.14,102158.0,126.4607,126.7022,126.4124,126.6539,102158.0
2021-08-23 12:30:00,131.15,131.17,130.84,130.93,77165.0,126.6635,126.6828,126.3641,126.4511,77165.0
2021-08-23 12:40:00,130.92,131.06,130.55,130.57,84658.0,126.4414,126.5766,126.0841,126.1034,84658.0
2021-08-23 12:50:00,130.58,130.96,130.48,130.86,81551.0,126.113,126.48,126.0164,126.3834,81551.0
2021-08-23 13:00:00,130.9,130.93,130.77,130.8,32936.0,126.4221,126.4511,126.2965,126.3255,32936.0
2021-08-23 13:10:00,130.8,130.98,130.78,130.82,48044.0,126.3255,126.4993,126.3062,126.3448,48044.0
2021-08-23 13:20:00,130.83,131.03,130.83,130.96,45055.0,126.3545,126.5476,126.3545,126.48,45055.0
2021-08-23 13:30:00,130.97,130.98,130.62,130.67,76275.0,126.4897,126.4993,126.1517,126.1999,76275.0
2021-08-23 13:40:00,130.7,131.0,130.7,130.97,63410.0,126.2289,126.5187,126.2289,126.4897,63410.0
2021-08-23 13:50:00,130.98,131.04,130.86,130.88,80017.0,126.4993,126.5573,126.3834,126.4028,80017.0
2021-08-23 14:00:00,130.88,131.39,130.88,131.35,106974.0,126.4028,126.8953,126.4028,126.8567,106974.0
2021-08-23 14:10:00,131.34,131.38,131.08,131.17,79025.0,126.847,126.8857,126.5959,126.6828,79025.0
2021-08-23 14:20:00,131.15,131.15,130.95,131.04,63776.0,126.6635,126.6635,126.4704,126.5573,63776.0
2021-08-23 14:30:00,131.05,131.17,130.92,131.11,80982.0,126.5669,126.6828,126.4414,126.6249,80982.0
2021-08-23 14:40:00,131.12,131.17,131.01,131.12,62901.0,126.6346,126.6828,126.5283,126.6346,62901.0
2021-08-23 14:50:00,131.11,131.27,131.11,131.17,53624.0,126.6249,126.7794,126.6249,126.6828,53624.0
2021-08-23 15:00:00,131.17,131.22,130.96,130.98,64867.0,126.6828,126.7311,126.48,126.4993,64867.0
2021-08-23 15:10:00,130.98,131.24,130.94,131.15,66353.0,126.4993,126.7504,126.4607,126.6635,66353.0
2021-08-23 15:20:00,131.14,131.15,131.01,131.13,104641.0,126.6539,126.6635,126.5283,126.6442,104641.0
2021-08-23 15:30:00,131.14,131.38,131.12,131.22,131566.0,126.6539,126.8857,126.6346,126.7311,131566.0
2021-08-23 15:40:00,131.22,131.4,131.15,131.27,187673.0,126.7311,126.905,126.6635,126.7794,187673.0
2021-08-23 15:50:00,131.28,131.5,131.23,131.5,484650.0,126.7891,127.0016,126.7408,127.0016,484650.0
2021-08-24 09:30:00,131.8,133.18,131.8,133.09,427651.0,127.2913,128.6241,127.2913,128.5372,427651.0
2021-08-24 09:40:00,133.15,133.38,132.29,132.31,292533.0,128.5951,128.8172,127.7645,127.7838,292533.0
2021-08-24 09:50:00,132.37,132.69,131.8,131.81,212880.0,127.8418,128.1508,127.2913,127.301,212880.0
2021-08-24 10:00:00,131.81,132.6,131.32,131.48,206419.0,127.301,128.0639,126.8277,126.9822,206419.0
2021-08-24 10:10:00,131.48,131.72,131.08,131.49,198052.0,126.9822,127.214,126.5959,126.9919,198052.0
2021-08-24 10:20:00,131.49,131.67,131.1,131.37,118267.0,126.9919,127.1657,126.6152,126.876,118267.0
2021-08-24 10:30:00,131.34,131.59,131.16,131.41,102910.0,126.847,127.0885,126.6732,126.9146,102910.0
2021-08-24 10:40:00,131.39,131.39,130.76,130.89,151089.0,126.8953,126.8953,126.2869,126.4124,151089.0
2021-08-24 10:50:00,130.9,131.38,130.62,131.35,127045.0,126.4221,126.8857,126.1517,126.8567,127045.0
2021-08-24 11:00:00,131.35,131.36,131.06,131.16,56498.0,126.8567,126.8663,126.5766,126.6732,56498.0
2021-08-24 11:10:00,131.2,131.34,131.06,131.18,73572.0,126.7118,126.847,126.5766,126.6925,73572.0
2021-08-24 11:20:00,131.18,131.32,130.85,130.91,71084.0,126.6925,126.8277,126.3738,126.4317,71084.0
2021-08-24 11:30:00,130.88,131.05,130.77,130.81,105452.0,126.4028,126.5669,126.2965,126.3352,105452.0
2021-08-24 11:40:00,130.8,131.54,130.8,131.25,87734.0,126.3255,127.0402,126.3255,126.7601,87734.0
2021-08-24 11:50:00,131.27,131.57,131.2,131.49,40049.0,126.7794,127.0692,126.7118,126.9919,40049.0
2021-08-24 12:00:00,131.48,131.48,131.2,131.35,45009.0,126.9822,126.9822,126.7118,126.8567,45009.0
2021-08-24 12:10:00,131.36,131.4,131.09,131.14,43365.0,126.8663,126.905,126.6056,126.6539,43365.0
2021-08-24 12:20:00,131.15,131.18,131.02,131.04,46460.0,126.6635,126.6925,126.538,126.5573,46460.0
2021-08-24 12:30:00,131.04,131.34,130.96,131.25,46344.0,126.5573,126.847,126.48,126.7601,46344.0
2021-08-24 12:40:00,131.26,131.31,131.12,131.22,37843.0,126.7698,126.8181,126.6346,126.7311,37843.0
2021-08-24 12:50:00,131.22,131.36,131.13,131.28,77343.0,126.7311,126.8663,126.6442,126.7891,77343.0
2021-08-24 13:00:00,131.3,131.35,131.1,131.25,52127.0,126.8084,126.8567,126.6152,126.7601,52127.0
2021-08-24 13:10:00,131.25,131.26,130.88,130.89,39084.0,126.7601,126.7698,126.4028,126.4124,39084.0
2021-08-24 13:20:00,130.9,131.09,130.72,131.07,183195.0,126.4221,126.6056,126.2482,126.5863,183195.0
2021-08-24 13:30:00,131.09,131.13,130.92,131.09,67908.0,126.6056,126.6442,126.4414,126.6056,67908.0
2021-08-24 13:40:00,131.11,131.15,130.9,130.92,64085.0,126.6249,126.6635,126.4221,126.4414,64085.0
2021-08-24 13:50:00,130.9,131.23,130.89,131.2,70009.0,126.4221,126.7408,126.4124,126.7118,70009.0
2021-08-24 14:00:00,131.16,131.27,131.01,131.19,128365.0,126.6732,126.7794,126.5283,126.7022,128365.0
2021-08-24 14:10:00,131.17,131.32,130.94,130.94,81352.0,126.6828,126.8277,126.4607,126.4607,81352.0
2021-08-24 14:20:00,130.95,131.15,130.95,131.15,84371.0,126.4704,126.6635,126.4704,126.6635,84371.0
2021-08-24 14:30:00,131.15,131.3,131.15,131.25,89475.0,126.6635,126.8084,126.6635,126.7601,89475.0
2021-08-24 14:40:00,131.23,131.36,131.18,131.26,99287.0,126.7408,126.8663,126.6925,126.7698,99287.0
2021-08-24 14:50:00,131.27,131.31,131.19,131.22,43949.0,126.7794,126.8181,126.7022,126.7311,43949.0
2021-08-24 15:00:00,131.22,131.33,131.1,131.16,51361.0,126.7311,126.8374,126.6152,126.6732,51361.0
2021-08-24 15:10:00,131.16,131.33,131.14,131.29,78389.0,126.6732,126.8374,126.6539,126.7987,78389.0
2021-08-24 15:20:00,131.29,131.39,131.24,131.31,70371.0,126.7987,126.8953,126.7504,126.8181,70371.0
2021-08-24 15:30:00,131.31,131.56,131.31,131.5,99106.0,126.8181,127.0595,126.8181,127.0016,99106.0
2021-08-24 15:40:00,131.49,131.54,131.25,131.41,146012.0,126.9919,127.0402,126.7601,126.9146,146012.0
2021-08-24 15:50:00,131.42,131.54,131.22,131.44,415957.0,126.9243,127.0402,126.7311,126.9436,415957.0
2021-08-25 09:30:00,131.54,133.12,131.44,132.78,343310.0,127.2697,128.7985,127.173,128.4695,343310.0
2021-08-25 09:40:00,132.8,132.98,132.44,132.91,168392.0,128.4888,128.663,128.1405,128.5953,168392.0
2021-08-25 09:50:00,132.94,133.1,132.56,132.78,108519.0,128.6243,128.7791,128.2566,128.4695,108519.0
2021-08-25 10:00:00,132.77,133.14,132.25,133.1,219502.0,128.4598,128.8178,127.9567,128.7791,219502.0
2021-08-25 10:10:00,133.09,133.99,133.02,133.8,176967.0,128.7694,129.6402,128.7017,129.4564,176967.0
2021-08-25 10:20:00,133.79,133.81,132.76,132.94,161377.0,129.4467,129.4661,128.4501,128.6243,161377.0
2021-08-25 10:30:00,132.96,132.99,132.47,132.47,129799.0,128.6436,128.6727,128.1696,128.1696,129799.0
2021-08-25 10:40:00,132.44,132.71,132.01,132.06,160538.0,128.1405,128.4018,127.7245,127.7729,160538.0
2021-08-25 10:50:00,132.03,132.52,131.92,132.43,108814.0,127.7438,128.2179,127.6374,128.1309,108814.0
2021-08-25 11:00:00,132.4,132.96,132.33,132.84,110416.0,128.1018,128.6436,128.0341,128.5275,110416.0
2021-08-25 11:10:00,132.84,133.25,132.74,133.15,132356.0,128.5275,128.9242,128.4308,128.8275,132356.0
2021-08-25 11:20:00,133.16,133.41,133.16,133.2,78076.0,128.8372,129.079,128.8372,128.8759,78076.0
2021-08-25 11:30:00,133.2,133.51,133.19,133.44,117017.0,128.8759,129.1758,128.8662,129.1081,117017.0
2021-08-25 11:40:00,133.45,133.93,133.44,133.88,82169.0,129.1177,129.5822,129.1081,129.5338,82169.0
2021-08-25 11:50:00,133.84,133.93,133.72,133.73,90537.0,129.4951,129.5822,129.379,129.3886,90537.0
2021-08-25 12:00:00,133.77,133.9,133.57,133.67,112506.0,129.4273,129.5531,129.2338,129.3306,112506.0
2021-08-25 12:10:00,133.67,133.94,133.61,133.92,65489.0,129.3306,129.5918,129.2725,129.5725,65489.0
2021-08-25 12:20:00,133.93,134.2,133.92,134.0,136169.0,129.5822,129.8434,129.5725,129.6499,136169.0
2021-08-25 12:30:00,133.98,134.02,133.79,133.87,59454.0,129.6305,129.6692,129.4467,129.5241,59454.0
2021-08-25 12:40:00,133.89,133.89,133.53,133.53,97806.0,129.5435,129.5435,129.1951,129.1951,97806.0
2021-08-25 12:50:00,133.52,133.77,133.47,133.71,62985.0,129.1855,129.4273,129.1371,129.3693,62985.0
2021-08-25 13:00:00,133.7,133.72,133.43,133.51,60275.0,129.3596,129.379,129.0984,129.1758,60275.0
2021-08-25 13:10:00,133.47,133.59,133.38,133.38,58445.0,129.1371,129.2532,129.05,129.05,58445.0
2021-08-25 13:20:00,133.38,133.59,133.37,133.54,39211.0,129.05,129.2532,129.0403,129.2048,39211.0
2021-08-25 13:30:00,133.56,133.77,133.52,133.61,45669.0,129.2242,129.4273,129.1855,129.2725,45669.0
2021-08-25 13:40:00,133.61,133.75,133.48,133.48,36113.0,129.2725,129.408,129.1468,129.1468,36113.0
2021-08-25 13:50:00,133.47,133.48,133.29,133.31,44151.0,129.1371,129.1468,128.9629,128.9823,44151.0
2021-08-25 14:00:00,133.32,133.99,133.27,133.97,66668.0,128.992,129.6402,128.9436,129.6209,66668.0
2021-08-25 14:10:00,133.89,133.99,132.93,133.0,164181.0,129.5435,129.6402,128.6146,128.6823,164181.0
2021-08-25 14:20:00,133.0,133.27,132.88,133.08,109023.0,128.6823,128.9436,128.5662,128.7597,109023.0
2021-08-25 14:30:00,133.1,133.14,132.65,132.82,102795.0,128.7791,128.8178,128.3437,128.5082,102795.0
2021-08-25 14:40:00,132.89,133.32,132.88,133.07,72834.0,128.5759,128.992,128.5662,128.7501,72834.0
2021-08-25 14:50:00,133.08,133.12,132.8,132.84,74692.0,128.7597,128.7985,128.4888,128.5275,74692.0
2021-08-25 15:00:00,132.82,132.86,132.56,132.66,60961.0,128.5082,128.5469,128.2566,128.3534,60961.0
2021-08-25 15:10:00,132.67,132.93,132.65,132.77,84817.0,128.3631,128.6146,128.3437,128.4598,84817.0
2021-08-25 15:20:00,132.78,132.89,132.66,132.84,48341.0,128.4695,128.5759,128.3534,128.5275,48341.0
2021-08-25 15:30:00,132.87,132.88,132.67,132.72,55345.0,128.5566,128.5662,128.3631,128.4114,55345.0
2021-08-25 15:40:00,132.72,132.83,132.45,132.5,153622.0,128.4114,128.5179,128.1502,128.1986,153622.0
2021-08-25 15:50:00,132.52,133.0,132.52,132.82,332416.0,128.2179,128.6823,128.2179,128.5082,332416.0
2021-08-26 09:30:00,132.81,133.0,131.59,131.75,178475.0,128.4985,128.6823,127.3181,127.4729,178475.0
2021-08-26 09:40:00,131.81,133.28,131.7,132.8,135563.0,127.531,128.9533,127.4245,128.4888,135563.0
2021-08-26 09:50:00,132.84,133.64,132.79,133.62,114835.0,128.5275,129.3016,128.4792,129.2822,114835.0
2021-08-26 10:00:00,133.59,133.83,133.38,133.41,128666.0,129.2532,129.4854,129.05,129.079,128666.0
2021-08-26 10:10:00,133.39,133.49,132.77,132.9,84878.0,129.0597,129.1564,128.4598,128.5856,84878.0
2021-08-26 10:20:00,132.87,132.91,132.03,132.41,136286.0,128.5566,128.5953,127.7438,128.1115,136286.0
2021-08-26 10:30:00,132.42,132.86,132.35,132.44,82601.0,128.1212,128.5469,128.0534,128.1405,82601.0
2021-08-26 10:40:00,132.41,132.56,131.93,132.32,86686.0,128.1115,128.2566,127.6471,128.0244,86686.0
2021-08-26 10:50:00,132.34,132.44,132.06,132.26,72675.0,128.0438,128.1405,127.7729,127.9664,72675.0
2021-08-26 11:00:00,132.28,132.29,131.71,131.97,116621.0,127.9857,127.9954,127.4342,127.6858,116621.0
2021-08-26 11:10:00,131.97,132.36,131.96,132.29,75622.0,127.6858,128.0631,127.6761,127.9954,75622.0
2021-08-26 11:20:00,132.32,132.64,132.31,132.52,58408.0,128.0244,128.334,128.0147,128.2179,58408.0
2021-08-26 11:30:00,132.57,132.6,132.33,132.46,43651.0,128.2663,128.2953,128.0341,128.1599,43651.0
2021-08-26 11:40:00,132.47,132.52,132.18,132.28,71781.0,128.1696,128.2179,127.889,127.9857,71781.0
2021-08-26 11:50:00,132.28,132.64,132.24,132.61,31245.0,127.9857,128.334,127.947,128.305,31245.0
2021-08-26 12:00:00,132.6,133.01,132.59,132.99,47980.0,128.2953,128.692,128.2857,128.6727,47980.0
2021-08-26 12:10:00,133.03,133.07,132.83,132.84,38202.0,128.7114,128.7501,128.5179,128.5275,38202.0
2021-08-26 12:20:00,132.84,133.27,132.83,133.21,81927.0,128.5275,128.9436,128.5179,128.8855,81927.0
2021-08-26 12:30:00,133.22,133.24,133.01,133.11,57707.0,128.8952,128.9146,128.692,128.7888,57707.0
2021-08-26 12:40:00,133.11,133.35,133.11,133.23,46790.0,128.7888,129.021,128.7888,128.9049,46790.0
2021-08-26 12:50:00,133.24,133.27,132.9,133.04,32797.0,128.9146,128.9436,128.5856,128.721,32797.0
2021-08-26 13:00:00,133.07,133.1,132.95,132.99,21095.0,128.7501,128.7791,128.634,128.6727,21095.0
2021-08-26 13:10:00,133.0,133.18,133.0,133.07,26230.0,128.6823,128.8565,128.6823,128.7501,26230.0
2021-08-26 13:20:00,133.07,133.09,132.79,132.85,22826.0,128.7501,128.7694,128.4792,128.5372,22826.0
2021-08-26 13:30:00,132.85,132.88,132.68,132.85,39183.0,128.5372,128.5662,128.3727,128.5372,39183.0
2021-08-26 13:40:00,132.86,132.98,132.8,132.98,34417.0,128.5469,128.663,128.4888,128.663,34417.0
2021-08-26 13:50:00,132.97,133.12,132.93,133.09,41046.0,128.6533,128.7985,128.6146,128.7694,41046.0
2021-08-26 14:00:00,133.08,133.09,132.77,132.77,33438.0,128.7597,128.7694,128.4598,128.4598,33438.0
2021-08-26 14:10:00,132.8,132.92,132.72,132.83,18012.0,128.4888,128.6049,128.4114,128.5179,18012.0
2021-08-26 14:20:00,132.83,132.96,132.76,132.82,32141.0,128.5179,128.6436,128.4501,128.5082,32141.0
2021-08-26 14:30:00,132.83,132.91,132.72,132.73,66337.0,128.5179,128.5953,128.4114,128.4211,66337.0
2021-08-26 14:40:00,132.72,132.91,132.56,132.6,109931.0,128.4114,128.5953,128.2566,128.2953,109931.0
2021-08-26 14:50:00,132.6,132.66,132.51,132.55,62644.0,128.2953,128.3534,128.2083,128.247,62644.0
2021-08-26 15:00:00,132.54,132.54,132.13,132.26,67957.0,128.2373,128.2373,127.8406,127.9664,67957.0
2021-08-26 15:10:00,132.27,132.51,132.14,132.51,36200.0,127.976,128.2083,127.8503,128.2083,36200.0
2021-08-26 15:20:00,132.51,132.55,132.36,132.47,46311.0,128.2083,128.247,128.0631,128.1696,46311.0
2021-08-26 15:30:00,132.47,132.61,132.37,132.44,52077.0,128.1696,128.305,128.0728,128.1405,52077.0
2021-08-26 15:40:00,132.43,132.66,132.31,132.57,103184.0,128.1309,128.3534,128.0147,128.2663,103184.0
2021-08-26 15:50:00,132.57,132.72,132.46,132.49,159853.0,128.2663,128.4114,128.1599,128.1889,159853.0
2021-08-27 09:30:00,132.9,133.95,132.86,133.75,157507.0,128.5856,129.6015,128.5469,129.408,157507.0
2021-08-27 09:40:00,133.72,134.55,133.7,134.1,192240.0,129.379,130.182,129.3596,129.7466,192240.0
2021-08-27 09:50:00,134.06,134.6,133.81,134.6,169150.0,129.7079,130.2304,129.4661,130.2304,169150.0
2021-08-27 10:00:00,134.6,134.85,134.21,134.33,151483.0,130.2304,130.4723,129.8531,129.9692,151483.0
2021-08-27 10:10:00,134.31,134.99,134.26,134.58,156454.0,129.9498,130.6077,129.9014,130.2111,156454.0
2021-08-27 10:20:00,134.6,135.16,134.51,134.96,201595.0,130.2304,130.7722,130.1433,130.5787,201595.0
2021-08-27 10:30:00,134.96,135.24,134.89,135.06,144564.0,130.5787,130.8496,130.511,130.6755,144564.0
2021-08-27 10:40:00,135.05,135.34,134.82,135.18,78171.0,130.6658,130.9464,130.4433,130.7916,78171.0
2021-08-27 10:50:00,135.18,136.22,135.17,135.92,201611.0,130.7916,131.7978,130.7819,131.5076,201611.0
2021-08-27 11:00:00,135.92,136.24,135.88,136.22,108569.0,131.5076,131.8172,131.4689,131.7978,108569.0
2021-08-27 11:10:00,136.23,136.67,136.04,136.67,137837.0,131.8075,132.2332,131.6237,132.2332,137837.0
2021-08-27 11:20:00,136.68,136.84,136.14,136.14,157809.0,132.2429,132.3977,131.7204,131.7204,157809.0
2021-08-27 11:30:00,136.17,136.67,136.14,136.46,104377.0,131.7494,132.2332,131.7204,132.03,104377.0
2021-08-27 11:40:00,136.44,136.91,136.44,136.79,117860.0,132.0107,132.4654,132.0107,132.3493,117860.0
2021-08-27 11:50:00,136.81,137.01,136.61,136.96,159443.0,132.3687,132.5622,132.1752,132.5138,159443.0
2021-08-27 12:00:00,136.98,137.06,136.7,136.75,90876.0,132.5331,132.6105,132.2622,132.3106,90876.0
2021-08-27 12:10:00,136.75,136.79,136.56,136.59,81855.0,132.3106,132.3493,132.1268,132.1558,81855.0
2021-08-27 12:20:00,136.59,136.61,136.47,136.56,49932.0,132.1558,132.1752,132.0397,132.1268,49932.0
2021-08-27 12:30:00,136.54,136.71,136.48,136.58,45585.0,132.1074,132.2719,132.0494,132.1461,45585.0
2021-08-27 12:40:00,136.57,136.58,136.31,136.52,61396.0,132.1365,132.1461,131.8849,132.0881,61396.0
2021-08-27 12:50:00,136.53,136.6,136.44,136.6,30962.0,132.0977,132.1655,132.0107,132.1655,30962.0
2021-08-27 13:00:00,136.59,136.69,136.47,136.56,48909.0,132.1558,132.2526,132.0397,132.1268,48909.0
2021-08-27 13:10:00,136.59,136.63,136.4,136.59,47642.0,132.1558,132.1945,131.972,132.1558,47642.0
2021-08-27 13:20:00,136.59,136.74,136.55,136.56,59680.0,132.1558,132.3009,132.1171,132.1268,59680.0
2021-08-27 13:30:00,136.56,136.87,136.46,136.85,75793.0,132.1268,132.4267,132.03,132.4074,75793.0
2021-08-27 13:40:00,136.84,137.03,136.84,136.86,103176.0,132.3977,132.5815,132.3977,132.417,103176.0
2021-08-27 13:50:00,136.86,137.14,136.85,137.14,72433.0,132.417,132.6879,132.4074,132.6879,72433.0
2021-08-27 14:00:00,137.14,137.15,136.8,136.9,77246.0,132.6879,132.6976,132.359,132.4557,77246.0
2021-08-27 14:10:00,136.89,136.97,136.8,136.81,59148.0,132.4461,132.5235,132.359,132.3687,59148.0
2021-08-27 14:20:00,136.81,136.86,136.72,136.84,44663.0,132.3687,132.417,132.2816,132.3977,44663.0
2021-08-27 14:30:00,136.84,136.96,136.82,136.89,73371.0,132.3977,132.5138,132.3783,132.4461,73371.0
2021-08-27 14:40:00,136.9,136.96,136.8,136.85,45123.0,132.4557,132.5138,132.359,132.4074,45123.0
2021-08-27 14:50:00,136.85,136.96,136.76,136.89,47564.0,132.4074,132.5138,132.3203,132.4461,47564.0
2021-08-27 15:00:00,136.88,136.89,136.69,136.72,108733.0,132.4364,132.4461,132.2526,132.2816,108733.0
2021-08-27 15:10:00,136.73,136.83,136.66,136.81,61408.0,132.2913,132.388,132.2235,132.3687,61408.0
2021-08-27 15:20:00,136.8,136.81,136.56,136.56,63931.0,132.359,132.3687,132.1268,132.1268,63931.0
2021-08-27 15:30:00,136.56,136.67,136.25,136.26,128005.0,132.1268,132.2332,131.8268,131.8365,128005.0
2021-08-27 15:40:00,136.27,136.47,136.21,136.25,145996.0,131.8462,132.0397,131.7881,131.8268,145996.0
2021-08-27 15:50:00,136.26,136.87,136.26,136.51,428176.0,131.8365,132.4267,131.8365,132.0784,428176.0
2021-08-30 09:30:00,137.74,137.89,136.58,137.3,272035.0,133.2685,133.4136,132.1461,132.8428,272035.0
2021-08-30 09:40:00,137.33,137.43,136.36,136.93,206452.0,132.8718,132.9685,131.9333,132.4848,206452.0
2021-08-30 09:50:00,136.93,137.66,136.81,137.48,93752.0,132.4848,133.1911,132.3687,133.0169,93752.0
2021-08-30 10:00:00,137.52,137.52,136.82,136.88,79544.0,133.0556,133.0556,132.3783,132.4364,79544.0
2021-08-30 10:10:00,136.89,137.1,136.34,136.69,116805.0,132.4461,132.6492,131.9139,132.2526,116805.0
2021-08-30 10:20:00,136.74,136.83,136.43,136.52,95121.0,132.3009,132.388,132.001,132.0881,95121.0
2021-08-30 10:30:00,136.53,136.85,136.13,136.34,100808.0,132.0977,132.4074,131.7107,131.9139,100808.0
2021-08-30 10:40:00,136.34,136.4,136.05,136.34,96355.0,131.9139,131.972,131.6333,131.9139,96355.0
2021-08-30 10:50:00,136.33,136.42,136.13,136.2,82545.0,131.9042,131.9913,131.7107,131.7785,82545.0
2021-08-30 11:00:00,136.21,136.28,135.71,135.77,120050.0,131.7881,131.8559,131.3044,131.3624,120050.0
2021-08-30 11:10:00,135.76,136.0,135.38,135.39,100301.0,131.3527,131.585,130.9851,130.9948,100301.0
2021-08-30 11:20:00,135.4,135.94,135.4,135.85,100545.0,131.0044,131.5269,131.0044,131.4398,100545.0
2021-08-30 11:30:00,135.85,136.14,135.56,135.56,111342.0,131.4398,131.7204,131.1592,131.1592,111342.0
2021-08-30 11:40:00,135.58,135.96,135.42,135.85,88756.0,131.1786,131.5463,131.0238,131.4398,88756.0
2021-08-30 11:50:00,135.85,136.25,135.79,136.2,81481.0,131.4398,131.8268,131.3818,131.7785,81481.0
2021-08-30 12:00:00,136.2,136.29,135.95,136.14,52603.0,131.7785,131.8655,131.5366,131.7204,52603.0
2021-08-30 12:10:00,136.18,136.3,136.02,136.05,43849.0,131.7591,131.8752,131.6043,131.6333,43849.0
2021-08-30 12:20:00,136.07,136.31,136.06,136.17,34385.0,131.6527,131.8849,131.643,131.7494,34385.0
2021-08-30 12:30:00,136.2,136.33,136.13,136.21,27346.0,131.7785,131.9042,131.7107,131.7881,27346.0
2021-08-30 12:40:00,136.22,136.24,135.97,136.01,31790.0,131.7978,131.8172,131.5559,131.5946,31790.0
2021-08-30 12:50:00,135.99,136.09,135.94,136.06,25658.0,131.5753,131.672,131.5269,131.643,25658.0
2021-08-30 13:00:00,136.08,136.17,135.93,136.12,33709.0,131.6624,131.7494,131.5172,131.7011,33709.0
2021-08-30 13:10:00,136.16,136.3,135.97,136.1,98181.0,131.7398,131.8752,131.5559,131.6817,98181.0
2021-08-30 13:20:00,136.12,136.35,136.09,136.29,49843.0,131.7011,131.9236,131.672,131.8655,49843.0
2021-08-30 13:30:00,136.31,136.32,136.1,136.19,26926.0,131.8849,131.8946,131.6817,131.7688,26926.0
2021-08-30 13:40:00,136.19,136.36,136.15,136.24,24585.0,131.7688,131.9333,131.7301,131.8172,24585.0
2021-08-30 13:50:00,136.27,136.28,136.15,136.17,25834.0,131.8462,131.8559,131.7301,131.7494,25834.0
2021-08-30 14:00:00,136.17,136.3,135.93,136.12,132053.0,131.7494,131.8752,131.5172,131.7011,132053.0
2021-08-30 14:10:00,136.11,136.27,136.05,136.2,28118.0,131.6914,131.8462,131.6333,131.7785,28118.0
2021-08-30 14:20:00,136.2,136.2,135.96,136.09,34906.0,131.7785,131.7785,131.5463,131.672,34906.0
2021-08-30 14:30:00,136.1,136.17,135.96,136.01,40347.0,131.6817,131.7494,131.5463,131.5946,40347.0
2021-08-30 14:40:00,136.04,136.24,136.03,136.24,37059.0,131.6237,131.8172,131.614,131.8172,37059.0
2021-08-30 14:50:00,136.23,136.24,136.1,136.15,46516.0,131.8075,131.8172,131.6817,131.7301,46516.0
2021-08-30 15:00:00,136.14,136.17,136.0,136.09,52339.0,131.7204,131.7494,131.585,131.672,52339.0
2021-08-30 15:10:00,136.1,136.31,136.09,136.31,42812.0,131.6817,131.8849,131.672,131.8849,42812.0
2021-08-30 15:20:00,136.29,136.3,136.08,136.19,65856.0,131.8655,131.8752,131.6624,131.7688,65856.0
2021-08-30 15:30:00,136.18,136.31,136.14,136.24,61764.0,131.7591,131.8849,131.7204,131.8172,61764.0
2021-08-30 15:40:00,136.25,136.28,136.1,136.11,85453.0,131.8268,131.8559,131.6817,131.6914,85453.0
2021-08-30 15:50:00,136.11,136.38,135.93,136.04,238483.0,131.6914,131.9526,131.5172,131.6237,238483.0
2021-08-31 09:30:00,136.66,136.66,134.84,134.89,289539.0,132.2235,132.2235,130.4626,130.511,289539.0
2021-08-31 09:40:00,134.9,135.53,134.51,134.52,115435.0,130.5207,131.1302,130.1433,130.153,115435.0
2021-08-31 09:50:00,134.51,134.61,133.6,133.74,155075.0,130.1433,130.2401,129.2629,129.3983,155075.0
2021-08-31 10:00:00,133.77,134.37,133.55,134.24,99464.0,129.4273,130.0079,129.2145,129.8821,99464.0
2021-08-31 10:10:00,134.18,134.55,133.87,134.51,100651.0,129.824,130.182,129.5241,130.1433,100651.0
2021-08-31 10:20:00,134.49,134.5,133.97,134.32,61688.0,130.124,130.1337,129.6209,129.9595,61688.0
2021-08-31 10:30:00,134.32,134.54,133.93,134.39,59525.0,129.9595,130.1724,129.5822,130.0272,59525.0
2021-08-31 10:40:00,134.41,134.66,134.29,134.34,166286.0,130.0466,130.2885,129.9305,129.9788,166286.0
2021-08-31 10:50:00,134.35,134.35,133.8,134.14,97608.0,129.9885,129.9885,129.4564,129.7853,97608.0
2021-08-31 11:00:00,134.12,134.45,133.8,134.33,89066.0,129.766,130.0853,129.4564,129.9692,89066.0
2021-08-31 11:10:00,134.32,134.75,134.19,134.59,330642.0,129.9595,130.3755,129.8337,130.2207,330642.0
2021-08-31 11:20:00,134.57,134.82,134.36,134.38,88109.0,130.2014,130.4433,129.9982,130.0175,88109.0
2021-08-31 11:30:00,134.43,134.96,134.43,134.86,46517.0,130.0659,130.5787,130.0659,130.482,46517.0
2021-08-31 11:40:00,134.88,135.13,134.84,134.99,64745.0,130.5013,130.7432,130.4626,130.6077,64745.0
2021-08-31 11:50:00,135.0,135.14,134.92,135.05,45729.0,130.6174,130.7529,130.54,130.6658,45729.0
2021-08-31 12:00:00,135.05,135.24,134.92,134.98,31383.0,130.6658,130.8496,130.54,130.5981,31383.0
2021-08-31 12:10:00,134.98,135.0,134.77,134.78,36781.0,130.5981,130.6174,130.3949,130.4046,36781.0
2021-08-31 12:20:00,134.78,135.27,134.78,135.26,40979.0,130.4046,130.8787,130.4046,130.869,40979.0
2021-08-31 12:30:00,135.27,135.33,135.03,135.27,30015.0,130.8787,130.9367,130.6464,130.8787,30015.0
2021-08-31 12:40:00,135.26,135.27,135.07,135.17,51192.0,130.869,130.8787,130.6851,130.7819,51192.0
2021-08-31 12:50:00,135.18,135.2,135.05,135.2,22676.0,130.7916,130.8109,130.6658,130.8109,22676.0
2021-08-31 13:00:00,135.2,135.25,134.93,134.97,40891.0,130.8109,130.8593,130.5497,130.5884,40891.0
2021-08-31 13:10:00,134.98,135.26,134.98,135.14,26022.0,130.5981,130.869,130.5981,130.7529,26022.0
2021-08-31 13:20:00,135.13,135.17,134.98,135.14,42786.0,130.7432,130.7819,130.5981,130.7529,42786.0
2021-08-31 13:30:00,135.13,135.14,134.94,135.06,32202.0,130.7432,130.7529,130.5594,130.6755,32202.0
2021-08-31 13:40:00,135.07,135.07,134.91,135.05,38476.0,130.6851,130.6851,130.5303,130.6658,38476.0
2021-08-31 13:50:00,135.07,135.2,135.0,135.18,35232.0,130.6851,130.8109,130.6174,130.7916,35232.0
2021-08-31 14:00:00,135.18,135.29,135.07,135.18,35291.0,130.7916,130.898,130.6851,130.7916,35291.0
2021-08-31 14:10:00,135.19,135.32,135.1,135.29,46638.0,130.8013,130.927,130.7142,130.898,46638.0
2021-08-31 14:20:00,135.29,135.41,135.26,135.3,30926.0,130.898,131.0141,130.869,130.9077,30926.0
2021-08-31 14:30:00,135.32,135.51,135.32,135.42,33104.0,130.927,131.1109,130.927,131.0238,33104.0
2021-08-31 14:40:00,135.44,135.54,135.36,135.44,36295.0,131.0431,131.1399,130.9657,131.0431,36295.0
2021-08-31 14:50:00,135.44,135.57,135.33,135.51,44716.0,131.0431,131.1689,130.9367,131.1109,44716.0
2021-08-31 15:00:00,135.53,135.53,135.32,135.35,31450.0,131.1302,131.1302,130.927,130.9561,31450.0
2021-08-31 15:10:00,135.35,135.35,135.2,135.26,41870.0,130.9561,130.9561,130.8109,130.869,41870.0
2021-08-31 15:20:00,135.25,135.29,135.06,135.16,57734.0,130.8593,130.898,130.6755,130.7722,57734.0
2021-08-31 15:30:00,135.15,135.27,135.03,135.18,51028.0,130.7625,130.8787,130.6464,130.7916,51028.0
2021-08-31 15:40:00,135.19,135.38,135.12,135.26,84024.0,130.8013,130.9851,130.7335,130.869,84024.0
2021-08-31 15:50:00,135.24,135.42,134.99,135.19,342095.0,130.8496,131.0238,130.6077,130.8013,342095.0
2021-09-01 09:30:00,135.8,136.04,134.85,135.6,307933.0,131.3914,131.6237,130.4723,131.1979,307933.0
2021-09-01 09:40:00,135.56,135.6,134.65,135.06,149822.0,131.1592,131.1979,130.2788,130.6755,149822.0
2021-09-01 09:50:00,135.06,135.32,134.16,134.24,153945.0,130.6755,130.927,129.8047,129.8821,153945.0
2021-09-01 10:00:00,134.27,134.93,134.18,134.27,161830.0,129.9111,130.5497,129.824,129.9111,161830.0
2021-09-01 10:10:00,134.28,134.64,133.95,134.43,97940.0,129.9208,130.2691,129.6015,130.0659,97940.0
2021-09-01 10:20:00,134.42,135.13,134.33,135.09,103881.0,130.0562,130.7432,129.9692,130.7045,103881.0
2021-09-01 10:30:00,135.13,135.14,134.71,135.02,84442.0,130.7432,130.7529,130.3368,130.6368,84442.0
2021-09-01 10:40:00,135.02,135.13,134.81,135.01,60048.0,130.6368,130.7432,130.4336,130.6271,60048.0
2021-09-01 10:50:00,135.0,135.16,134.94,135.02,55662.0,130.6174,130.7722,130.5594,130.6368,55662.0
2021-09-01 11:00:00,135.04,135.19,134.72,134.94,75734.0,130.6561,130.8013,130.3465,130.5594,75734.0
2021-09-01 11:10:00,134.97,135.21,134.9,135.13,51686.0,130.5884,130.8206,130.5207,130.7432,51686.0
2021-09-01 11:20:00,135.14,135.2,134.78,134.78,69824.0,130.7529,130.8109,130.4046,130.4046,69824.0
2021-09-01 11:30:00,134.81,134.86,134.45,134.5,53048.0,130.4336,130.482,130.0853,130.1337,53048.0
2021-09-01 11:40:00,134.52,134.54,134.06,134.18,74191.0,130.153,130.1724,129.7079,129.824,74191.0
2021-09-01 11:50:00,134.2,134.57,134.17,134.48,71267.0,129.8434,130.2014,129.8144,130.1143,71267.0
2021-09-01 12:00:00,134.46,134.75,134.38,134.73,40258.0,130.0949,130.3755,130.0175,130.3562,40258.0
2021-09-01 12:10:00,134.7,134.89,134.63,134.74,33338.0,130.3272,130.511,130.2594,130.3659,33338.0
2021-09-01 12:20:00,134.75,134.97,134.68,134.95,55013.0,130.3755,130.5884,130.3078,130.569,55013.0
2021-09-01 12:30:00,134.94,135.17,134.84,135.02,56150.0,130.5594,130.7819,130.4626,130.6368,56150.0
2021-09-01 12:40:00,135.03,135.08,134.81,134.89,59371.0,130.6464,130.6948,130.4336,130.511,59371.0
2021-09-01 12:50:00,134.89,134.94,134.7,134.82,51162.0,130.511,130.5594,130.3272,130.4433,51162.0
2021-09-01 13:00:00,134.82,134.85,134.52,134.56,38438.0,130.4433,130.4723,130.153,130.1917,38438.0
2021-09-01 13:10:00,134.56,134.76,134.55,134.67,47912.0,130.1917,130.3852,130.182,130.2981,47912.0
2021-09-01 13:20:00,134.66,134.71,134.48,134.48,41352.0,130.2885,130.3368,130.1143,130.1143,41352.0
2021-09-01 13:30:00,134.47,134.61,134.41,134.46,80728.0,130.1046,130.2401,130.0466,130.0949,80728.0
2021-09-01 13:40:00,134.46,134.61,134.34,134.45,54996.0,130.0949,130.2401,129.9788,130.0853,54996.0
2021-09-01 13:50:00,134.44,134.45,134.17,134.19,66513.0,130.0756,130.0853,129.8144,129.8337,66513.0
2021-09-01 14:00:00,134.2,134.35,134.12,134.14,47075.0,129.8434,129.9885,129.766,129.7853,47075.0
2021-09-01 14:10:00,134.14,134.19,134.03,134.09,54026.0,129.7853,129.8337,129.6789,129.737,54026.0
2021-09-01 14:20:00,134.09,134.23,134.04,134.23,32057.0,129.737,129.8724,129.6886,129.8724,32057.0
2021-09-01 14:30:00,134.23,134.28,133.75,133.84,86126.0,129.8724,129.9208,129.408,129.4951,86126.0
2021-09-01 14:40:00,133.86,133.99,133.82,133.85,52214.0,129.5144,129.6402,129.4757,129.5048,52214.0
2021-09-01 14:50:00,133.86,134.09,133.83,134.0,57397.0,129.5144,129.737,129.4854,129.6499,57397.0
2021-09-01 15:00:00,133.99,133.99,133.79,133.91,56520.0,129.6402,129.6402,129.4467,129.5628,56520.0
2021-09-01 15:10:00,133.89,133.99,133.82,133.94,56975.0,129.5435,129.6402,129.4757,129.5918,56975.0
2021-09-01 15:20:00,133.96,134.14,133.93,134.02,85281.0,129.6112,129.7853,129.5822,129.6692,85281.0
2021-09-01 15:30:00,134.03,134.13,133.85,133.87,88997.0,129.6789,129.7757,129.5048,129.5241,88997.0
2021-09-01 15:40:00,133.89,133.95,133.63,133.73,141482.0,129.5435,129.6015,129.2919,129.3886,141482.0
2021-09-01 15:50:00,133.74,133.75,133.24,133.45,573954.0,129.3983,129.408,128.9146,129.1177,573954.0
2021-09-02 09:30:00,134.91,135.18,134.24,135.17,308094.0,130.5303,130.7916,129.8821,130.7819,308094.0
2021-09-02 09:40:00,135.17,135.95,135.03,135.37,236060.0,130.7819,131.5366,130.6464,130.9754,236060.0
2021-09-02 09:50:00,135.35,135.39,134.42,134.74,120224.0,130.9561,130.9948,130.0562,130.3659,120224.0
2021-09-02 10:00:00,134.68,134.89,134.44,134.44,91333.0,130.3078,130.511,130.0756,130.0756,91333.0
2021-09-02 10:10:00,134.41,134.52,134.12,134.29,135139.0,130.0466,130.153,129.766,129.9305,135139.0
2021-09-02 10:20:00,134.31,134.59,134.27,134.47,66984.0,129.9498,130.2207,129.9111,130.1046,66984.0
2021-09-02 10:30:00,134.49,134.91,134.41,134.54,124748.0,130.124,130.5303,130.0466,130.1724,124748.0
2021-09-02 10:40:00,134.58,135.26,134.56,135.16,99904.0,130.2111,130.869,130.1917,130.7722,99904.0
2021-09-02 10:50:00,135.16,135.51,135.11,135.25,77021.0,130.7722,131.1109,130.7238,130.8593,77021.0
2021-09-02 11:00:00,135.25,135.57,135.25,135.42,63525.0,130.8593,131.1689,130.8593,131.0238,63525.0
2021-09-02 11:10:00,135.42,135.42,135.12,135.31,79185.0,131.0238,131.0238,130.7335,130.9174,79185.0
2021-09-02 11:20:00,135.33,135.5,135.3,135.31,66345.0,130.9367,131.1012,130.9077,130.9174,66345.0
2021-09-02 11:30:00,135.33,135.39,135.16,135.19,41568.0,130.9367,130.9948,130.7722,130.8013,41568.0
2021-09-02 11:40:00,135.18,135.42,135.15,135.26,43851.0,130.7916,131.0238,130.7625,130.869,43851.0
2021-09-02 11:50:00,135.21,135.21,134.94,134.94,61802.0,130.8206,130.8206,130.5594,130.5594,61802.0
2021-09-02 12:00:00,134.99,135.02,134.77,134.81,74046.0,130.6077,130.6368,130.3949,130.4336,74046.0
2021-09-02 12:10:00,134.81,134.85,134.43,134.5,87407.0,130.4336,130.4723,130.0659,130.1337,87407.0
2021-09-02 12:20:00,134.52,134.75,134.52,134.67,49015.0,130.153,130.3755,130.153,130.2981,49015.0
2021-09-02 12:30:00,134.67,134.77,134.45,134.5,51332.0,130.2981,130.3949,130.0853,130.1337,51332.0
2021-09-02 12:40:00,134.51,134.72,134.46,134.59,38439.0,130.1433,130.3465,130.0949,130.2207,38439.0
2021-09-02 12:50:00,134.6,134.84,134.57,134.77,55289.0,130.2304,130.4626,130.2014,130.3949,55289.0
2021-09-02 13:00:00,134.77,134.8,134.63,134.63,42706.0,130.3949,130.4239,130.2594,130.2594,42706.0
2021-09-02 13:10:00,134.65,134.66,134.43,134.47,47380.0,130.2788,130.2885,130.0659,130.1046,47380.0
2021-09-02 13:20:00,134.47,134.58,134.24,134.25,46837.0,130.1046,130.2111,129.8821,129.8918,46837.0
2021-09-02 13:30:00,134.25,134.45,134.25,134.36,53154.0,129.8918,130.0853,129.8918,129.9982,53154.0
2021-09-02 13:40:00,134.37,134.46,134.23,134.42,55029.0,130.0079,130.0949,129.8724,130.0562,55029.0
2021-09-02 13:50:00,134.42,134.61,134.33,134.52,74561.0,130.0562,130.2401,129.9692,130.153,74561.0
2021-09-02 14:00:00,134.5,134.5,134.09,134.32,74602.0,130.1337,130.1337,129.737,129.9595,74602.0
2021-09-02 14:10:00,134.31,134.35,134.09,134.21,54523.0,129.9498,129.9885,129.737,129.8531,54523.0
2021-09-02 14:20:00,134.19,134.27,134.05,134.05,53027.0,129.8337,129.9111,129.6983,129.6983,53027.0
2021-09-02 14:30:00,134.07,134.28,134.05,134.14,54038.0,129.7176,129.9208,129.6983,129.7853,54038.0
2021-09-02 14:40:00,134.13,134.27,134.1,134.22,53192.0,129.7757,129.9111,129.7466,129.8627,53192.0
2021-09-02 14:50:00,134.22,134.4,134.15,134.34,42793.0,129.8627,130.0369,129.795,129.9788,42793.0
2021-09-02 15:00:00,134.34,134.4,134.2,134.21,63556.0,129.9788,130.0369,129.8434,129.8531,63556.0
2021-09-02 15:10:00,134.23,134.33,134.16,134.28,57632.0,129.8724,129.9692,129.8047,129.9208,57632.0
2021-09-02 15:20:00,134.28,134.29,133.99,134.05,81288.0,129.9208,129.9305,129.6402,129.6983,81288.0
2021-09-02 15:30:00,134.07,134.13,133.88,134.05,91820.0,129.7176,129.7757,129.5338,129.6983,91820.0
2021-09-02 15:40:00,134.06,134.18,133.93,133.98,115156.0,129.7079,129.824,129.5822,129.6305,115156.0
2021-09-02 15:50:00,134.03,134.5,133.99,134.45,365780.0,129.6789,130.1337,129.6402,130.0853,365780.0
2021-09-03 09:30:00,133.86,135.07,133.34,134.99,237220.0,129.5144,130.6851,129.0113,130.6077,237220.0
2021-09-03 09:40:00,135.03,135.68,134.66,135.51,124169.0,130.6464,131.2753,130.2885,131.1109,124169.0
2021-09-03 09:50:00,135.47,135.93,135.04,135.91,81042.0,131.0722,131.5172,130.6561,131.4979,81042.0
2021-09-03 10:00:00,135.92,136.05,135.43,135.44,172466.0,131.5076,131.6333,131.0335,131.0431,172466.0
2021-09-03 10:10:00,135.4,135.98,135.4,135.5,59118.0,131.0044,131.5656,131.0044,131.1012,59118.0
2021-09-03 10:20:00,135.46,135.67,135.39,135.58,49084.0,131.0625,131.2657,130.9948,131.1786,49084.0
2021-09-03 10:30:00,135.56,135.58,134.87,134.88,59719.0,131.1592,131.1786,130.4916,130.5013,59719.0
2021-09-03 10:40:00,134.87,135.1,134.63,134.93,75875.0,130.4916,130.7142,130.2594,130.5497,75875.0
2021-09-03 10:50:00,134.91,135.47,134.81,135.47,96745.0,130.5303,131.0722,130.4336,131.0722,96745.0
2021-09-03 11:00:00,135.47,136.02,135.46,135.96,98355.0,131.0722,131.6043,131.0625,131.5463,98355.0
2021-09-03 11:10:00,135.97,136.2,135.84,135.93,97275.0,131.5559,131.7785,131.4301,131.5172,97275.0
2021-09-03 11:20:00,135.94,136.43,135.87,136.32,147763.0,131.5269,132.001,131.4592,131.8946,147763.0
2021-09-03 11:30:00,136.33,136.43,135.92,135.96,74099.0,131.9042,132.001,131.5076,131.5463,74099.0
2021-09-03 11:40:00,135.97,136.05,135.65,135.66,33450.0,131.5559,131.6333,131.2463,131.256,33450.0
2021-09-03 11:50:00,135.65,135.66,135.31,135.33,69179.0,131.2463,131.256,130.9174,130.9367,69179.0
2021-09-03 12:00:00,135.32,135.51,135.18,135.46,76624.0,130.927,131.1109,130.7916,131.0625,76624.0
2021-09-03 12:10:00,135.46,135.49,135.12,135.24,69665.0,131.0625,131.0915,130.7335,130.8496,69665.0
2021-09-03 12:20:00,135.24,135.63,135.23,135.58,74081.0,130.8496,131.227,130.84,131.1786,74081.0
2021-09-03 12:30:00,135.58,135.58,135.28,135.31,37656.0,131.1786,131.1786,130.8883,130.9174,37656.0
2021-09-03 12:40:00,135.3,135.5,135.29,135.47,28458.0,130.9077,131.1012,130.898,131.0722,28458.0
2021-09-03 12:50:00,135.46,135.56,135.34,135.56,19643.0,131.0625,131.1592,130.9464,131.1592,19643.0
2021-09-03 13:00:00,135.59,135.64,135.48,135.5,22363.0,131.1883,131.2366,131.0818,131.1012,22363.0
2021-09-03 13:10:00,135.51,135.74,135.5,135.69,29036.0,131.1109,131.3334,131.1012,131.285,29036.0
2021-09-03 13:20:00,135.7,135.77,135.55,135.57,24533.0,131.2947,131.3624,131.1496,131.1689,24533.0
2021-09-03 13:30:00,135.58,135.63,135.46,135.5,16900.0,131.1786,131.227,131.0625,131.1012,16900.0
2021-09-03 13:40:00,135.48,135.56,135.43,135.51,23528.0,131.0818,131.1592,131.0335,131.1109,23528.0
2021-09-03 13:50:00,135.5,135.62,135.46,135.59,26237.0,131.1012,131.2173,131.0625,131.1883,26237.0
2021-09-03 14:00:00,135.6,135.73,135.57,135.64,43335.0,131.1979,131.3237,131.1689,131.2366,43335.0
2021-09-03 14:10:00,135.67,135.71,135.58,135.7,36061.0,131.2657,131.3044,131.1786,131.2947,36061.0
2021-09-03 14:20:00,135.69,135.7,135.46,135.56,35511.0,131.285,131.2947,131.0625,131.1592,35511.0
2021-09-03 14:30:00,135.54,135.65,135.49,135.53,36958.0,131.1399,131.2463,131.0915,131.1302,36958.0
2021-09-03 14:40:00,135.53,135.61,135.45,135.46,40364.0,131.1302,131.2076,131.0528,131.0625,40364.0
2021-09-03 14:50:00,135.47,135.59,135.43,135.57,47056.0,131.0722,131.1883,131.0335,131.1689,47056.0
2021-09-03 15:00:00,135.57,135.64,135.54,135.57,54522.0,131.1689,131.2366,131.1399,131.1689,54522.0
2021-09-03 15:10:00,135.56,135.7,135.56,135.57,52716.0,131.1592,131.2947,131.1592,131.1689,52716.0
2021-09-03 15:20:00,135.58,135.7,135.51,135.59,143178.0,131.1786,131.2947,131.1109,131.1883,143178.0
2021-09-03 15:30:00,135.58,135.72,135.57,135.62,59968.0,131.1786,131.314,131.1689,131.2173,59968.0
2021-09-03 15:40:00,135.63,135.65,135.5,135.53,108869.0,131.227,131.2463,131.1012,131.1302,108869.0
2021-09-03 15:50:00,135.54,135.84,135.54,135.83,354651.0,131.1399,131.4301,131.1399,131.4205,354651.0
2021-09-07 09:30:00,136.62,137.17,135.02,135.83,476003.0,132.1848,132.717,130.6368,131.4205,476003.0
2021-09-07 09:40:00,135.85,135.94,135.19,135.37,106584.0,131.4398,131.5269,130.8013,130.9754,106584.0
2021-09-07 09:50:00,135.35,135.48,135.05,135.11,114594.0,130.9561,131.0818,130.6658,130.7238,114594.0
2021-09-07 10:00:00,135.08,135.12,133.75,133.84,244415.0,130.6948,130.7335,129.408,129.4951,244415.0
2021-09-07 10:10:00,133.82,134.43,133.8,134.37,134660.0,129.4757,130.0659,129.4564,130.0079,134660.0
2021-09-07 10:20:00,134.38,134.61,134.24,134.42,80871.0,130.0175,130.2401,129.8821,130.0562,80871.0
2021-09-07 10:30:00,134.4,135.03,134.26,134.83,147369.0,130.0369,130.6464,129.9014,130.4529,147369.0
2021-09-07 10:40:00,134.85,135.2,134.83,134.94,45017.0,130.4723,130.8109,130.4529,130.5594,45017.0
2021-09-07 10:50:00,134.96,135.35,134.94,135.27,93072.0,130.5787,130.9561,130.5594,130.8787,93072.0
2021-09-07 11:00:00,135.24,135.43,134.9,134.93,157880.0,130.8496,131.0335,130.5207,130.5497,157880.0
2021-09-07 11:10:00,134.95,135.1,134.64,135.1,67758.0,130.569,130.7142,130.2691,130.7142,67758.0
2021-09-07 11:20:00,135.1,135.28,134.88,135.19,56713.0,130.7142,130.8883,130.5013,130.8013,56713.0
2021-09-07 11:30:00,135.26,135.44,135.15,135.17,45795.0,130.869,131.0431,130.7625,130.7819,45795.0
2021-09-07 11:40:00,135.19,135.43,135.11,135.4,53082.0,130.8013,131.0335,130.7238,131.0044,53082.0
2021-09-07 11:50:00,135.41,135.45,135.23,135.26,48587.0,131.0141,131.0528,130.84,130.869,48587.0
2021-09-07 12:00:00,135.27,135.47,135.2,135.42,74502.0,130.8787,131.0722,130.8109,131.0238,74502.0
2021-09-07 12:10:00,135.42,135.54,135.24,135.49,140809.0,131.0238,131.1399,130.8496,131.0915,140809.0
2021-09-07 12:20:00,135.48,135.6,135.42,135.5,55861.0,131.0818,131.1979,131.0238,131.1012,55861.0
2021-09-07 12:30:00,135.5,135.65,135.45,135.55,36473.0,131.1012,131.2463,131.0528,131.1496,36473.0
2021-09-07 12:40:00,135.56,135.79,135.53,135.69,38047.0,131.1592,131.3818,131.1302,131.285,38047.0
2021-09-07 12:50:00,135.69,135.73,135.56,135.72,34968.0,131.285,131.3237,131.1592,131.314,34968.0
2021-09-07 13:00:00,135.73,135.77,135.5,135.53,40133.0,131.3237,131.3624,131.1012,131.1302,40133.0
2021-09-07 13:10:00,135.54,135.76,135.54,135.68,29372.0,131.1399,131.3527,131.1399,131.2753,29372.0
2021-09-07 13:20:00,135.72,135.8,135.66,135.8,31316.0,131.314,131.3914,131.256,131.3914,31316.0
2021-09-07 13:30:00,135.81,135.97,135.81,135.86,41646.0,131.4011,131.5559,131.4011,131.4495,41646.0
2021-09-07 13:40:00,135.86,135.92,135.79,135.85,68666.0,131.4495,131.5076,131.3818,131.4398,68666.0
2021-09-07 13:50:00,135.87,135.95,135.83,135.89,63629.0,131.4592,131.5366,131.4205,131.4785,63629.0
2021-09-07 14:00:00,135.88,135.94,135.83,135.88,68045.0,131.4689,131.5269,131.4205,131.4689,68045.0
2021-09-07 14:10:00,135.91,135.97,135.84,135.91,47497.0,131.4979,131.5559,131.4301,131.4979,47497.0
2021-09-07 14:20:00,135.88,136.03,135.86,136.02,76682.0,131.4689,131.614,131.4495,131.6043,76682.0
2021-09-07 14:30:00,136.01,136.25,135.98,136.12,49385.0,131.5946,131.8268,131.5656,131.7011,49385.0
2021-09-07 14:40:00,136.11,136.34,136.11,136.21,89164.0,131.6914,131.9139,131.6914,131.7881,89164.0
2021-09-07 14:50:00,136.2,136.25,136.04,136.25,54201.0,131.7785,131.8268,131.6237,131.8268,54201.0
2021-09-07 15:00:00,136.25,136.51,136.19,136.49,115725.0,131.8268,132.0784,131.7688,132.059,115725.0
2021-09-07 15:10:00,136.5,136.54,136.26,136.3,80793.0,132.0687,132.1074,131.8365,131.8752,80793.0
2021-09-07 15:20:00,136.3,136.38,136.13,136.17,71791.0,131.8752,131.9526,131.7107,131.7494,71791.0
2021-09-07 15:30:00,136.16,136.25,136.06,136.2,91581.0,131.7398,131.8268,131.643,131.7785,91581.0
2021-09-07 15:40:00,136.2,136.37,136.17,136.21,96575.0,131.7785,131.9429,131.7494,131.7881,96575.0
2021-09-07 15:50:00,136.15,136.53,136.15,136.5,435540.0,131.7301,132.0977,131.7301,132.0687,435540.0
2021-09-08 09:30:00,136.13,136.13,134.82,135.04,406310.0,131.7107,131.7107,130.4433,130.6561,406310.0
2021-09-08 09:40:00,135.02,135.08,134.42,134.75,247603.0,130.6368,130.6948,130.0562,130.3755,247603.0
2021-09-08 09:50:00,134.73,134.75,133.61,134.35,254003.0,130.3562,130.3755,129.2725,129.9885,254003.0
2021-09-08 10:00:00,134.33,134.5,133.64,134.5,175547.0,129.9692,130.1337,129.3016,130.1337,175547.0
2021-09-08 10:10:00,134.51,134.62,134.21,134.62,121349.0,130.1433,130.2498,129.8531,130.2498,121349.0
2021-09-08 10:20:00,134.63,134.78,134.37,134.75,108733.0,130.2594,130.4046,130.0079,130.3755,108733.0
2021-09-08 10:30:00,134.7,134.72,133.63,133.79,202121.0,130.3272,130.3465,129.2919,129.4467,202121.0
2021-09-08 10:40:00,133.79,133.8,133.31,133.66,126114.0,129.4467,129.4564,128.9823,129.3209,126114.0
2021-09-08 10:50:00,133.65,133.69,132.67,132.87,208384.0,129.3112,129.3499,128.3631,128.5566,208384.0
2021-09-08 11:00:00,132.84,133.56,132.84,133.34,135326.0,128.5275,129.2242,128.5275,129.0113,135326.0
2021-09-08 11:10:00,133.36,133.49,132.81,133.12,173260.0,129.0307,129.1564,128.4985,128.7985,173260.0
2021-09-08 11:20:00,133.1,133.31,132.84,132.96,115654.0,128.7791,128.9823,128.5275,128.6436,115654.0
2021-09-08 11:30:00,132.97,133.09,132.51,132.53,115144.0,128.6533,128.7694,128.2083,128.2276,115144.0
2021-09-08 11:40:00,132.53,132.74,132.01,132.04,103909.0,128.2276,128.4308,127.7245,127.7535,103909.0
2021-09-08 11:50:00,132.02,132.13,131.75,132.06,118565.0,127.7342,127.8406,127.4729,127.7729,118565.0
2021-09-08 12:00:00,132.04,132.64,131.96,132.33,92622.0,127.7535,128.334,127.6761,128.0341,92622.0
2021-09-08 12:10:00,132.33,132.52,132.12,132.52,137071.0,128.0341,128.2179,127.8309,128.2179,137071.0
2021-09-08 12:20:00,132.5,132.58,132.34,132.58,60141.0,128.1986,128.276,128.0438,128.276,60141.0
2021-09-08 12:30:00,132.58,132.6,132.31,132.48,69466.0,128.276,128.2953,128.0147,128.1792,69466.0
2021-09-08 12:40:00,132.46,132.59,132.26,132.45,60062.0,128.1599,128.2857,127.9664,128.1502,60062.0
2021-09-08 12:50:00,132.47,132.51,132.25,132.3,50131.0,128.1696,128.2083,127.9567,128.0051,50131.0
2021-09-08 13:00:00,132.27,132.53,132.2,132.23,78762.0,127.976,128.2276,127.9083,127.9373,78762.0
2021-09-08 13:10:00,132.24,132.47,132.19,132.45,59519.0,127.947,128.1696,127.8986,128.1502,59519.0
2021-09-08 13:20:00,132.45,132.52,132.34,132.52,42750.0,128.1502,128.2179,128.0438,128.2179,42750.0
2021-09-08 13:30:00,132.54,132.61,132.36,132.43,75071.0,128.2373,128.305,128.0631,128.1309,75071.0
2021-09-08 13:40:00,132.41,132.43,132.1,132.15,93436.0,128.1115,128.1309,127.8116,127.8599,93436.0
2021-09-08 13:50:00,132.16,132.41,132.16,132.38,89111.0,127.8696,128.1115,127.8696,128.0825,89111.0
2021-09-08 14:00:00,132.39,133.0,132.39,132.9,125315.0,128.0921,128.6823,128.0921,128.5856,125315.0
2021-09-08 14:10:00,132.91,133.04,132.8,132.85,98353.0,128.5953,128.721,128.4888,128.5372,98353.0
2021-09-08 14:20:00,132.85,132.87,132.71,132.83,40541.0,128.5372,128.5566,128.4018,128.5179,40541.0
2021-09-08 14:30:00,132.82,132.89,132.75,132.83,41239.0,128.5082,128.5759,128.4405,128.5179,41239.0
2021-09-08 14:40:00,132.84,132.87,132.69,132.83,51771.0,128.5275,128.5566,128.3824,128.5179,51771.0
2021-09-08 14:50:00,132.84,133.2,132.81,133.16,66486.0,128.5275,128.8759,128.4985,128.8372,66486.0
2021-09-08 15:00:00,133.17,133.18,133.03,133.1,53266.0,128.8468,128.8565,128.7114,128.7791,53266.0
2021-09-08 15:10:00,133.11,133.34,133.09,133.31,45885.0,128.7888,129.0113,128.7694,128.9823,45885.0
2021-09-08 15:20:00,133.3,133.42,133.23,133.28,80905.0,128.9726,129.0887,128.9049,128.9533,80905.0
2021-09-08 15:30:00,133.28,133.46,133.26,133.39,90991.0,128.9533,129.1274,128.9339,129.0597,90991.0
2021-09-08 15:40:00,133.38,133.57,133.3,133.42,109998.0,129.05,129.2338,128.9726,129.0887,109998.0
2021-09-08 15:50:00,133.43,133.75,133.4,133.58,454985.0,129.0984,129.408,129.0694,129.2435,454985.0
2021-09-09 09:30:00,133.03,134.6,132.91,134.49,199453.0,128.7114,130.2304,128.5953,130.124,199453.0
2021-09-09 09:40:00,134.52,135.16,134.07,134.13,180960.0,130.153,130.7722,129.7176,129.7757,180960.0
2021-09-09 09:50:00,134.15,134.27,133.32,133.38,132432.0,129.795,129.9111,128.992,129.05,132432.0
2021-09-09 10:00:00,133.48,134.03,133.4,133.62,97532.0,129.1468,129.6789,129.0694,129.2822,97532.0
2021-09-09 10:10:00,133.64,133.86,133.32,133.44,67037.0,129.3016,129.5144,128.992,129.1081,67037.0
2021-09-09 10:20:00,133.41,133.58,133.29,133.48,78402.0,129.079,129.2435,128.9629,129.1468,78402.0
2021-09-09 10:30:00,133.5,133.72,133.43,133.5,66763.0,129.1661,129.379,129.0984,129.1661,66763.0
2021-09-09 10:40:00,133.51,133.83,133.22,133.55,111942.0,129.1758,129.4854,128.8952,129.2145,111942.0
2021-09-09 10:50:00,133.56,134.06,133.53,133.83,49146.0,129.2242,129.7079,129.1951,129.4854,49146.0
2021-09-09 11:00:00,133.87,134.32,133.84,134.32,76430.0,129.5241,129.9595,129.4951,129.9595,76430.0
2021-09-09 11:10:00,134.33,134.5,134.23,134.28,86299.0,129.9692,130.1337,129.8724,129.9208,86299.0
2021-09-09 11:20:00,134.34,134.56,134.08,134.15,85834.0,129.9788,130.1917,129.7273,129.795,85834.0
2021-09-09 11:30:00,134.13,134.5,134.12,134.42,42915.0,129.7757,130.1337,129.766,130.0562,42915.0
2021-09-09 11:40:00,134.45,134.48,134.22,134.24,28590.0,130.0853,130.1143,129.8627,129.8821,28590.0
2021-09-09 11:50:00,134.24,134.49,134.2,134.49,72501.0,129.8821,130.124,129.8434,130.124,72501.0
2021-09-09 12:00:00,134.5,135.36,134.5,135.27,111269.0,130.1337,130.9657,130.1337,130.8787,111269.0
2021-09-09 12:10:00,135.27,135.27,134.78,135.1,70455.0,130.8787,130.8787,130.4046,130.7142,70455.0
2021-09-09 12:20:00,135.12,135.4,135.12,135.3,87104.0,130.7335,131.0044,130.7335,130.9077,87104.0
2021-09-09 12:30:00,135.32,135.79,135.21,135.72,220916.0,130.927,131.3818,130.8206,131.314,220916.0
2021-09-09 12:40:00,135.74,135.75,135.57,135.61,87210.0,131.3334,131.3431,131.1689,131.2076,87210.0
2021-09-09 12:50:00,135.62,135.75,135.45,135.46,54437.0,131.2173,131.3431,131.0528,131.0625,54437.0
2021-09-09 13:00:00,135.46,135.62,135.38,135.39,27524.0,131.0625,131.2173,130.9851,130.9948,27524.0
2021-09-09 13:10:00,135.4,135.48,135.3,135.37,66898.0,131.0044,131.0818,130.9077,130.9754,66898.0
2021-09-09 13:20:00,135.36,135.36,134.62,134.8,74184.0,130.9657,130.9657,130.2498,130.4239,74184.0
2021-09-09 13:30:00,134.78,134.78,134.5,134.58,63227.0,130.4046,130.4046,130.1337,130.2111,63227.0
2021-09-09 13:40:00,134.59,134.76,134.43,134.74,67650.0,130.2207,130.3852,130.0659,130.3659,67650.0
2021-09-09 13:50:00,134.75,134.9,134.59,134.9,134843.0,130.3755,130.5207,130.2207,130.5207,134843.0
2021-09-09 14:00:00,134.89,135.21,134.69,135.05,168677.0,130.511,130.8206,130.3175,130.6658,168677.0
2021-09-09 14:10:00,135.05,135.09,134.91,135.03,65805.0,130.6658,130.7045,130.5303,130.6464,65805.0
2021-09-09 14:20:00,135.01,135.15,134.95,135.05,31221.0,130.6271,130.7625,130.569,130.6658,31221.0
2021-09-09 14:30:00,135.05,135.13,134.92,134.96,55596.0,130.6658,130.7432,130.54,130.5787,55596.0
2021-09-09 14:40:00,134.96,135.43,134.91,135.36,58220.0,130.5787,131.0335,130.5303,130.9657,58220.0
2021-09-09 14:50:00,135.42,135.57,135.37,135.5,148153.0,131.0238,131.1689,130.9754,131.1012,148153.0
2021-09-09 15:00:00,135.5,135.85,135.46,135.64,133656.0,131.1012,131.4398,131.0625,131.2366,133656.0
2021-09-09 15:10:00,135.65,135.85,135.44,135.47,139891.0,131.2463,131.4398,131.0431,131.0722,139891.0
2021-09-09 15:20:00,135.47,135.53,135.39,135.39,123582.0,131.0722,131.1302,130.9948,130.9948,123582.0
2021-09-09 15:30:00,135.38,135.51,135.3,135.44,77731.0,130.9851,131.1109,130.9077,131.0431,77731.0
2021-09-09 15:40:00,135.44,135.51,135.24,135.26,225740.0,131.0431,131.1109,130.8496,130.869,225740.0
2021-09-09 15:50:00,135.24,135.29,134.88,135.0,340999.0,130.8496,130.898,130.5013,130.6174,340999.0
2021-09-10 09:30:00,138.27,139.87,138.01,139.63,819279.0,133.7813,135.3293,133.5297,135.0971,819279.0
2021-09-10 09:40:00,139.63,140.76,139.22,140.48,553217.0,135.0971,136.1904,134.7004,135.9195,553217.0
2021-09-10 09:50:00,140.48,140.8,139.92,139.92,326240.0,135.9195,136.2291,135.3777,135.3777,326240.0
2021-09-10 10:00:00,139.98,140.44,139.42,139.71,362769.0,135.4358,135.8808,134.8939,135.1745,362769.0
2021-09-10 10:10:00,139.69,139.95,139.44,139.62,200962.0,135.1552,135.4067,134.9133,135.0874,200962.0
2021-09-10 10:20:00,139.59,139.7,138.72,138.8,143793.0,135.0584,135.1648,134.2167,134.2941,143793.0
2021-09-10 10:30:00,138.8,138.8,137.65,138.13,297295.0,134.2941,134.2941,133.1814,133.6458,297295.0
2021-09-10 10:40:00,138.14,138.81,138.01,138.64,163442.0,133.6555,134.3037,133.5297,134.1393,163442.0
2021-09-10 10:50:00,138.67,138.81,138.12,138.25,101473.0,134.1683,134.3037,133.6361,133.7619,101473.0
2021-09-10 11:00:00,138.29,138.34,137.47,137.84,201528.0,133.8006,133.849,133.0072,133.3652,201528.0
2021-09-10 11:10:00,137.81,137.95,137.52,137.62,127193.0,133.3362,133.4717,133.0556,133.1524,127193.0
2021-09-10 11:20:00,137.66,138.46,137.64,137.78,178143.0,133.1911,133.9651,133.1717,133.3072,178143.0
2021-09-10 11:30:00,137.8,138.28,137.8,138.08,72035.0,133.3265,133.7909,133.3265,133.5974,72035.0
2021-09-10 11:40:00,138.09,138.32,138.03,138.08,69326.0,133.6071,133.8296,133.5491,133.5974,69326.0
2021-09-10 11:50:00,138.09,138.29,137.99,138.19,76410.0,133.6071,133.8006,133.5104,133.7039,76410.0
2021-09-10 12:00:00,138.18,138.32,137.9,138.29,68337.0,133.6942,133.8296,133.4233,133.8006,68337.0
2021-09-10 12:10:00,138.26,138.32,138.01,138.01,57867.0,133.7716,133.8296,133.5297,133.5297,57867.0
2021-09-10 12:20:00,138.01,138.09,137.78,137.83,74137.0,133.5297,133.6071,133.3072,133.3555,74137.0
2021-09-10 12:30:00,137.86,138.16,137.7,138.07,92228.0,133.3846,133.6748,133.2298,133.5878,92228.0
2021-09-10 12:40:00,138.07,138.26,137.98,138.25,215369.0,133.5878,133.7716,133.5007,133.7619,215369.0
2021-09-10 12:50:00,138.26,138.53,138.17,138.4,70742.0,133.7716,134.0328,133.6845,133.907,70742.0
2021-09-10 13:00:00,138.4,138.55,138.32,138.55,54364.0,133.907,134.0522,133.8296,134.0522,54364.0
2021-09-10 13:10:00,138.53,139.05,138.53,138.95,131531.0,134.0328,134.5359,134.0328,134.4392,131531.0
2021-09-10 13:20:00,138.94,139.04,138.86,138.97,135420.0,134.4295,134.5263,134.3521,134.4585,135420.0
2021-09-10 13:30:00,139.01,139.14,138.95,139.12,57729.0,134.4972,134.623,134.4392,134.6037,57729.0
2021-09-10 13:40:00,139.13,139.13,138.88,138.93,94635.0,134.6133,134.6133,134.3715,134.4198,94635.0
2021-09-10 13:50:00,138.94,139.13,138.83,139.06,153540.0,134.4295,134.6133,134.3231,134.5456,153540.0
2021-09-10 14:00:00,139.07,139.14,138.83,138.9,52566.0,134.5553,134.623,134.3231,134.3908,52566.0
2021-09-10 14:10:00,138.93,138.96,138.77,138.79,53789.0,134.4198,134.4489,134.265,134.2844,53789.0
2021-09-10 14:20:00,138.77,138.79,138.35,138.37,50178.0,134.265,134.2844,133.8587,133.878,50178.0
2021-09-10 14:30:00,138.37,138.4,138.03,138.07,57830.0,133.878,133.907,133.5491,133.5878,57830.0
2021-09-10 14:40:00,138.06,138.24,137.9,138.06,65340.0,133.5781,133.7522,133.4233,133.5781,65340.0
2021-09-10 14:50:00,138.03,138.23,138.03,138.09,48475.0,133.5491,133.7426,133.5491,133.6071,48475.0
2021-09-10 15:00:00,138.06,138.14,137.6,137.7,79034.0,133.5781,133.6555,133.133,133.2298,79034.0
2021-09-10 15:10:00,137.69,137.74,137.2,137.35,71621.0,133.2201,133.2685,132.746,132.8911,71621.0
2021-09-10 15:20:00,137.34,137.65,137.21,137.41,284716.0,132.8815,133.1814,132.7557,132.9492,284716.0
2021-09-10 15:30:00,137.39,137.52,137.24,137.47,101497.0,132.9298,133.0556,132.7847,133.0072,101497.0
2021-09-10 15:40:00,137.44,137.67,137.24,137.28,133338.0,132.9782,133.2007,132.7847,132.8234,133338.0
2021-09-10 15:50:00,137.3,137.4,136.61,136.85,476511.0,132.8428,132.9395,132.1752,132.4074,476511.0
2021-09-13 09:30:00,138.74,141.3,137.91,140.84,623745.0,134.236,136.7129,133.4329,136.2678,623745.0
2021-09-13 09:40:00,140.8,140.84,138.86,139.94,421124.0,136.2291,136.2678,134.3521,135.397,421124.0
2021-09-13 09:50:00,139.93,141.01,139.9,140.71,216526.0,135.3874,136.4323,135.3583,136.1421,216526.0
2021-09-13 10:00:00,140.7,140.99,139.8,140.01,239719.0,136.1324,136.413,135.2616,135.4648,239719.0
2021-09-13 10:10:00,139.97,139.98,138.91,139.43,242257.0,135.4261,135.4358,134.4005,134.9036,242257.0
2021-09-13 10:20:00,139.47,139.53,138.5,138.86,125568.0,134.9423,135.0004,134.0038,134.3521,125568.0
2021-09-13 10:30:00,138.84,138.86,138.06,138.53,139169.0,134.3328,134.3521,133.5781,134.0328,139169.0
2021-09-13 10:40:00,138.53,139.19,138.22,139.13,168906.0,134.0328,134.6714,133.7329,134.6133,168906.0
2021-09-13 10:50:00,139.11,139.33,138.91,139.02,75312.0,134.594,134.8069,134.4005,134.5069,75312.0
2021-09-13 11:00:00,139.11,139.33,138.86,138.89,54089.0,134.594,134.8069,134.3521,134.3811,54089.0
2021-09-13 11:10:00,138.86,138.86,137.56,137.99,167774.0,134.3521,134.3521,133.0943,133.5104,167774.0
2021-09-13 11:20:00,137.99,138.5,137.73,138.43,99416.0,133.5104,134.0038,133.2588,133.9361,99416.0
2021-09-13 11:30:00,138.45,138.92,138.38,138.86,86812.0,133.9554,134.4102,133.8877,134.3521,86812.0
2021-09-13 11:40:00,138.87,139.46,138.73,138.89,96132.0,134.3618,134.9326,134.2263,134.3811,96132.0
2021-09-13 11:50:00,138.95,139.34,138.73,139.21,80297.0,134.4392,134.8165,134.2263,134.6907,80297.0
2021-09-13 12:00:00,139.19,139.44,139.08,139.44,62346.0,134.6714,134.9133,134.565,134.9133,62346.0
2021-09-13 12:10:00,139.42,139.87,139.41,139.81,77826.0,134.8939,135.3293,134.8843,135.2713,77826.0
2021-09-13 12:20:00,139.82,140.15,139.81,140.0,112893.0,135.2809,135.6002,135.2713,135.4551,112893.0
2021-09-13 12:30:00,139.98,140.25,139.91,140.1,93240.0,135.4358,135.697,135.368,135.5519,93240.0
2021-09-13 12:40:00,140.1,140.25,139.92,140.18,65930.0,135.5519,135.697,135.3777,135.6293,65930.0
2021-09-13 12:50:00,140.19,140.78,140.19,140.72,100291.0,135.6389,136.2098,135.6389,136.1517,100291.0
2021-09-13 13:00:00,140.72,140.92,140.47,140.67,365454.0,136.1517,136.3452,135.9098,136.1034,365454.0
2021-09-13 13:10:00,140.68,140.86,140.49,140.57,115129.0,136.113,136.2872,135.9292,136.0066,115129.0
2021-09-13 13:20:00,140.55,140.58,139.97,140.05,80813.0,135.9872,136.0163,135.4261,135.5035,80813.0
2021-09-13 13:30:00,140.09,140.09,139.85,139.92,67766.0,135.5422,135.5422,135.31,135.3777,67766.0
2021-09-13 13:40:00,139.92,140.03,139.73,139.93,57493.0,135.3777,135.4841,135.1939,135.3874,57493.0
2021-09-13 13:50:00,139.91,139.96,139.7,139.79,59709.0,135.368,135.4164,135.1648,135.2519,59709.0
2021-09-13 14:00:00,139.81,140.23,139.77,140.16,64291.0,135.2713,135.6776,135.2326,135.6099,64291.0
2021-09-13 14:10:00,140.15,140.19,139.68,139.88,65724.0,135.6002,135.6389,135.1455,135.339,65724.0
2021-09-13 14:20:00,139.85,139.85,139.34,139.49,75890.0,135.31,135.31,134.8165,134.9617,75890.0
2021-09-13 14:30:00,139.51,139.52,139.19,139.3,81267.0,134.981,134.9907,134.6714,134.7778,81267.0
2021-09-13 14:40:00,139.28,139.64,139.19,139.55,66357.0,134.7585,135.1068,134.6714,135.0197,66357.0
2021-09-13 14:50:00,139.55,139.55,139.22,139.45,67731.0,135.0197,135.0197,134.7004,134.923,67731.0
2021-09-13 15:00:00,139.47,139.47,138.94,139.38,85837.0,134.9423,134.9423,134.4295,134.8552,85837.0
2021-09-13 15:10:00,139.44,139.67,139.34,139.53,79956.0,134.9133,135.1358,134.8165,135.0004,79956.0
2021-09-13 15:20:00,139.54,139.82,139.48,139.78,87313.0,135.01,135.2809,134.952,135.2422,87313.0
2021-09-13 15:30:00,139.81,139.95,139.55,139.66,111960.0,135.2713,135.4067,135.0197,135.1261,111960.0
2021-09-13 15:40:00,139.64,139.66,139.23,139.27,149759.0,135.1068,135.1261,134.7101,134.7488,149759.0
2021-09-13 15:50:00,139.28,139.59,139.12,139.44,813781.0,134.7585,135.0584,134.6037,134.9133,813781.0
2021-09-14 09:30:00,138.11,139.44,137.91,138.64,441361.0,133.6265,134.9133,133.4329,134.1393,441361.0
2021-09-14 09:40:00,138.61,139.56,138.1,139.5,218440.0,134.1102,135.0294,133.6168,134.9713,218440.0
2021-09-14 09:50:00,139.52,139.69,138.69,138.97,145178.0,134.9907,135.1552,134.1876,134.4585,145178.0
2021-09-14 10:00:00,138.98,139.54,138.36,139.46,193684.0,134.4682,135.01,133.8683,134.9326,193684.0
2021-09-14 10:10:00,139.44,139.75,138.9,139.75,142284.0,134.9133,135.2132,134.3908,135.2132,142284.0
2021-09-14 10:20:00,139.8,140.18,139.59,139.92,171820.0,135.2616,135.6293,135.0584,135.3777,171820.0
2021-09-14 10:30:00,139.9,140.18,139.57,139.72,155508.0,135.3583,135.6293,135.0391,135.1842,155508.0
2021-09-14 10:40:00,139.66,140.4,139.54,140.15,229267.0,135.1261,135.8421,135.01,135.6002,229267.0
2021-09-14 10:50:00,140.17,140.55,140.03,140.37,147026.0,135.6196,135.9872,135.4841,135.8131,147026.0
2021-09-14 11:00:00,140.39,140.89,140.39,140.84,129311.0,135.8324,136.3162,135.8324,136.2678,129311.0
2021-09-14 11:10:00,140.85,140.87,140.39,140.42,139227.0,136.2775,136.2969,135.8324,135.8615,139227.0
2021-09-14 11:20:00,140.45,141.08,140.37,141.07,168986.0,135.8905,136.5,135.8131,136.4904,168986.0
2021-09-14 11:30:00,141.07,141.62,140.89,141.47,170516.0,136.4904,137.0225,136.3162,136.8774,170516.0
2021-09-14 11:40:00,141.47,141.49,141.1,141.41,176180.0,136.8774,136.8967,136.5194,136.8193,176180.0
2021-09-14 11:50:00,141.45,141.56,141.24,141.52,118680.0,136.858,136.9645,136.6548,136.9258,118680.0
2021-09-14 12:00:00,141.53,141.8,141.28,141.43,112530.0,136.9354,137.1967,136.6935,136.8387,112530.0
2021-09-14 12:10:00,141.42,141.44,140.96,140.96,95461.0,136.829,136.8484,136.3839,136.3839,95461.0
2021-09-14 12:20:00,140.96,141.18,140.93,141.09,70039.0,136.3839,136.5968,136.3549,136.5097,70039.0
2021-09-14 12:30:00,141.08,141.15,140.83,140.86,102128.0,136.5,136.5678,136.2582,136.2872,102128.0
2021-09-14 12:40:00,140.86,140.92,140.54,140.54,103893.0,136.2872,136.3452,135.9776,135.9776,103893.0
2021-09-14 12:50:00,140.55,140.55,140.21,140.36,93546.0,135.9872,135.9872,135.6583,135.8034,93546.0
2021-09-14 13:00:00,140.41,140.7,140.12,140.18,87124.0,135.8518,136.1324,135.5712,135.6293,87124.0
2021-09-14 13:10:00,140.13,140.31,140.02,140.31,80914.0,135.5809,135.755,135.4745,135.755,80914.0
2021-09-14 13:20:00,140.33,140.69,140.31,140.62,81965.0,135.7744,136.1227,135.755,136.055,81965.0
2021-09-14 13:30:00,140.61,140.71,140.27,140.7,60295.0,136.0453,136.1421,135.7163,136.1324,60295.0
2021-09-14 13:40:00,140.71,140.93,140.57,140.74,88197.0,136.1421,136.3549,136.0066,136.1711,88197.0
2021-09-14 13:50:00,140.74,140.94,140.65,140.83,74494.0,136.1711,136.3646,136.084,136.2582,74494.0
2021-09-14 14:00:00,140.83,140.88,140.62,140.74,73910.0,136.2582,136.3065,136.055,136.1711,73910.0
2021-09-14 14:10:00,140.75,140.91,140.47,140.49,73552.0,136.1808,136.3356,135.9098,135.9292,73552.0
2021-09-14 14:20:00,140.5,140.52,140.16,140.17,92638.0,135.9389,135.9582,135.6099,135.6196,92638.0
2021-09-14 14:30:00,140.17,140.25,139.99,140.2,95839.0,135.6196,135.697,135.4454,135.6486,95839.0
2021-09-14 14:40:00,140.28,140.34,139.93,139.95,69294.0,135.726,135.7841,135.3874,135.4067,69294.0
2021-09-14 14:50:00,139.93,140.12,139.72,140.08,79110.0,135.3874,135.5712,135.1842,135.5325,79110.0
2021-09-14 15:00:00,140.1,140.1,139.7,139.7,64694.0,135.5519,135.5519,135.1648,135.1648,64694.0
2021-09-14 15:10:00,139.72,139.88,139.54,139.64,106891.0,135.1842,135.339,135.01,135.1068,106891.0
2021-09-14 15:20:00,139.65,139.99,139.63,139.88,108346.0,135.1165,135.4454,135.0971,135.339,108346.0
2021-09-14 15:30:00,139.87,139.95,139.54,139.74,94742.0,135.3293,135.4067,135.01,135.2035,94742.0
2021-09-14 15:40:00,139.72,139.76,139.32,139.46,149668.0,135.1842,135.2229,134.7972,134.9326,149668.0
2021-09-14 15:50:00,139.43,140.21,139.36,140.14,474854.0,134.9036,135.6583,134.8359,135.5906,474854.0
2021-09-15 09:30:00,139.97,140.25,138.43,138.88,276182.0,135.4261,135.697,133.9361,134.3715,276182.0
2021-09-15 09:40:00,138.83,138.95,137.77,138.64,208787.0,134.3231,134.4392,133.2975,134.1393,208787.0
2021-09-15 09:50:00,138.63,138.71,137.44,137.93,158392.0,134.1296,134.207,132.9782,133.4523,158392.0
2021-09-15 10:00:00,137.93,138.99,137.74,138.56,164284.0,133.4523,134.4779,133.2685,134.0618,164284.0
2021-09-15 10:10:00,138.57,138.75,137.97,138.13,125583.0,134.0715,134.2457,133.491,133.6458,125583.0
2021-09-15 10:20:00,138.14,138.51,137.76,138.15,82605.0,133.6555,134.0135,133.2878,133.6652,82605.0
2021-09-15 10:30:00,138.11,138.93,137.99,138.73,72875.0,133.6265,134.4198,133.5104,134.2263,72875.0
2021-09-15 10:40:00,138.75,138.83,138.01,138.26,62702.0,134.2457,134.3231,133.5297,133.7716,62702.0
2021-09-15 10:50:00,138.25,138.41,137.61,138.26,84154.0,133.7619,133.9167,133.1427,133.7716,84154.0
2021-09-15 11:00:00,138.29,139.17,138.23,139.11,89386.0,133.8006,134.652,133.7426,134.594,89386.0
2021-09-15 11:10:00,139.1,139.36,138.88,139.07,94971.0,134.5843,134.8359,134.3715,134.5553,94971.0
2021-09-15 11:20:00,139.03,139.54,139.02,139.29,90430.0,134.5166,135.01,134.5069,134.7682,90430.0
2021-09-15 11:30:00,139.21,139.36,138.93,139.27,82893.0,134.6907,134.8359,134.4198,134.7488,82893.0
2021-09-15 11:40:00,139.28,139.41,139.08,139.19,35253.0,134.7585,134.8843,134.565,134.6714,35253.0
2021-09-15 11:50:00,139.19,139.57,139.12,139.53,61707.0,134.6714,135.0391,134.6037,135.0004,61707.0
2021-09-15 12:00:00,139.52,139.56,139.31,139.36,37707.0,134.9907,135.0294,134.7875,134.8359,37707.0
2021-09-15 12:10:00,139.34,139.37,139.19,139.25,38175.0,134.8165,134.8456,134.6714,134.7294,38175.0
2021-09-15 12:20:00,139.23,139.71,139.2,139.51,49221.0,134.7101,135.1745,134.6811,134.981,49221.0
2021-09-15 12:30:00,139.52,139.78,139.52,139.73,65702.0,134.9907,135.2422,134.9907,135.1939,65702.0
2021-09-15 12:40:00,139.75,139.97,139.69,139.88,81220.0,135.2132,135.4261,135.1552,135.339,81220.0
2021-09-15 12:50:00,139.86,140.27,139.78,140.25,61166.0,135.3196,135.7163,135.2422,135.697,61166.0
2021-09-15 13:00:00,140.27,140.34,140.02,140.04,56384.0,135.7163,135.7841,135.4745,135.4938,56384.0
2021-09-15 13:10:00,140.06,140.4,139.99,140.35,54808.0,135.5132,135.8421,135.4454,135.7937,54808.0
2021-09-15 13:20:00,140.35,140.4,140.16,140.22,57924.0,135.7937,135.8421,135.6099,135.668,57924.0
2021-09-15 13:30:00,140.23,140.63,140.19,140.46,50670.0,135.6776,136.0646,135.6389,135.9002,50670.0
2021-09-15 13:40:00,140.46,140.78,140.36,140.76,76458.0,135.9002,136.2098,135.8034,136.1904,76458.0
2021-09-15 13:50:00,140.76,140.84,140.53,140.53,54686.0,136.1904,136.2678,135.9679,135.9679,54686.0
2021-09-15 14:00:00,140.53,140.84,140.52,140.83,73323.0,135.9679,136.2678,135.9582,136.2582,73323.0
2021-09-15 14:10:00,140.81,140.81,140.43,140.46,56496.0,136.2388,136.2388,135.8711,135.9002,56496.0
2021-09-15 14:20:00,140.49,140.7,140.3,140.62,67451.0,135.9292,136.1324,135.7454,136.055,67451.0
2021-09-15 14:30:00,140.62,140.84,140.55,140.57,72305.0,136.055,136.2678,135.9872,136.0066,72305.0
2021-09-15 14:40:00,140.55,140.6,140.42,140.55,66291.0,135.9872,136.0356,135.8615,135.9872,66291.0
2021-09-15 14:50:00,140.56,140.68,140.47,140.58,34676.0,135.9969,136.113,135.9098,136.0163,34676.0
2021-09-15 15:00:00,140.59,140.83,140.49,140.81,57202.0,136.0259,136.2582,135.9292,136.2388,57202.0
2021-09-15 15:10:00,140.81,140.94,140.74,140.84,70894.0,136.2388,136.3646,136.1711,136.2678,70894.0
2021-09-15 15:20:00,140.84,140.85,140.66,140.73,44774.0,136.2678,136.2775,136.0937,136.1614,44774.0
2021-09-15 15:30:00,140.74,140.97,140.67,140.94,66758.0,136.1711,136.3936,136.1034,136.3646,66758.0
2021-09-15 15:40:00,140.94,141.17,140.85,140.88,143947.0,136.3646,136.5871,136.2775,136.3065,143947.0
2021-09-15 15:50:00,140.88,141.34,140.88,141.24,411836.0,136.3065,136.7516,136.3065,136.6548,411836.0
2021-09-16 09:30:00,140.19,140.43,139.17,139.46,354389.0,135.6389,135.8711,134.652,134.9326,354389.0
2021-09-16 09:40:00,139.52,140.21,139.24,140.07,129897.0,134.9907,135.6583,134.7198,135.5228,129897.0
2021-09-16 09:50:00,140.07,140.68,139.28,140.68,166244.0,135.5228,136.113,134.7585,136.113,166244.0
2021-09-16 10:00:00,140.66,141.72,140.37,141.7,259433.0,136.0937,137.1193,135.8131,137.0999,259433.0
2021-09-16 10:10:00,141.67,141.85,141.2,141.67,154580.0,137.0709,137.245,136.6161,137.0709,154580.0
2021-09-16 10:20:00,141.64,142.8,141.47,142.57,382723.0,137.0419,138.1642,136.8774,137.9417,382723.0
2021-09-16 10:30:00,142.59,143.28,142.47,143.1,326197.0,137.961,138.6286,137.8449,138.4545,326197.0
2021-09-16 10:40:00,143.06,143.06,142.37,142.6,145212.0,138.4158,138.4158,137.7482,137.9707,145212.0
2021-09-16 10:50:00,142.6,142.65,142.03,142.19,141428.0,137.9707,138.0191,137.4192,137.574,141428.0
2021-09-16 11:00:00,142.17,142.48,141.84,142.07,157350.0,137.5547,137.8546,137.2354,137.4579,157350.0
2021-09-16 11:10:00,142.04,142.22,141.29,141.29,160899.0,137.4289,137.603,136.7032,136.7032,160899.0
2021-09-16 11:20:00,141.3,141.37,140.88,141.11,117652.0,136.7129,136.7806,136.3065,136.5291,117652.0
2021-09-16 11:30:00,141.09,141.77,141.03,141.57,221903.0,136.5097,137.1676,136.4517,136.9741,221903.0
2021-09-16 11:40:00,141.56,142.04,141.56,142.02,126822.0,136.9645,137.4289,136.9645,137.4095,126822.0
2021-09-16 11:50:00,142.0,142.43,141.99,142.43,83400.0,137.3902,137.8062,137.3805,137.8062,83400.0
2021-09-16 12:00:00,142.43,142.95,142.25,142.92,113283.0,137.8062,138.3093,137.6321,138.2803,113283.0
2021-09-16 12:10:00,142.91,143.42,142.86,143.4,136047.0,138.2706,138.7641,138.2223,138.7447,136047.0
2021-09-16 12:20:00,143.4,143.46,143.24,143.39,102935.0,138.7447,138.8028,138.5899,138.735,102935.0
2021-09-16 12:30:00,143.39,143.66,143.37,143.62,123267.0,138.735,138.9963,138.7157,138.9576,123267.0
2021-09-16 12:40:00,143.62,143.83,143.5,143.83,90953.0,138.9576,139.1608,138.8415,139.1608,90953.0
2021-09-16 12:50:00,143.81,144.22,143.81,144.17,255978.0,139.1414,139.5381,139.1414,139.4897,255978.0
2021-09-16 13:00:00,144.17,144.17,143.77,143.88,125061.0,139.4897,139.4897,139.1027,139.2091,125061.0
2021-09-16 13:10:00,143.88,143.96,143.6,143.81,105800.0,139.2091,139.2865,138.9382,139.1414,105800.0
2021-09-16 13:20:00,143.81,144.01,143.79,143.87,57174.0,139.1414,139.3349,139.1221,139.1995,57174.0
2021-09-16 13:30:00,143.86,143.95,143.5,143.78,91907.0,139.1898,139.2769,138.8415,139.1124,91907.0
2021-09-16 13:40:00,143.8,143.93,143.69,143.91,66445.0,139.1317,139.2575,139.0253,139.2382,66445.0
2021-09-16 13:50:00,143.9,144.44,143.85,144.28,137423.0,139.2285,139.751,139.1801,139.5962,137423.0
2021-09-16 14:00:00,144.3,144.34,144.19,144.29,79382.0,139.6155,139.6542,139.5091,139.6058,79382.0
2021-09-16 14:10:00,144.32,144.63,144.31,144.37,110776.0,139.6349,139.9348,139.6252,139.6832,110776.0
2021-09-16 14:20:00,144.35,144.58,144.31,144.4,74433.0,139.6639,139.8864,139.6252,139.7123,74433.0
2021-09-16 14:30:00,144.43,144.47,144.17,144.21,94414.0,139.7413,139.78,139.4897,139.5284,94414.0
2021-09-16 14:40:00,144.22,144.26,144.05,144.18,72191.0,139.5381,139.5768,139.3736,139.4994,72191.0
2021-09-16 14:50:00,144.16,144.39,144.08,144.28,85825.0,139.4801,139.7026,139.4026,139.5962,85825.0
2021-09-16 15:00:00,144.28,144.6,144.2,144.43,102221.0,139.5962,139.9058,139.5188,139.7413,102221.0
2021-09-16 15:10:00,144.47,144.6,144.34,144.44,152407.0,139.78,139.9058,139.6542,139.751,152407.0
2021-09-16 15:20:00,144.44,144.45,143.93,143.94,93521.0,139.751,139.7606,139.2575,139.2672,93521.0
2021-09-16 15:30:00,143.94,144.16,143.9,144.12,107975.0,139.2672,139.4801,139.2285,139.4414,107975.0
2021-09-16 15:40:00,144.11,144.14,143.94,144.01,145913.0,139.4317,139.4607,139.2672,139.3349,145913.0
2021-09-16 15:50:00,144.03,144.26,143.92,144.05,353936.0,139.3543,139.5768,139.2478,139.3736,353936.0
2021-09-17 09:30:00,143.0,143.0,141.03,141.35,1146869.0,138.3577,138.3577,136.4517,136.7613,1146869.0
2021-09-17 09:40:00,141.29,142.2,140.84,141.66,247894.0,136.7032,137.5837,136.2678,137.0612,247894.0
2021-09-17 09:50:00,141.63,142.35,141.6,142.1,159229.0,137.0322,137.7288,137.0032,137.4869,159229.0
2021-09-17 10:00:00,142.09,142.52,141.82,142.52,124179.0,137.4773,137.8933,137.216,137.8933,124179.0
2021-09-17 10:10:00,142.5,142.56,141.15,141.21,177342.0,137.8739,137.932,136.5678,136.6258,177342.0
2021-09-17 10:20:00,141.19,141.61,141.04,141.37,103470.0,136.6065,137.0128,136.4613,136.7806,103470.0
2021-09-17 10:30:00,141.39,142.14,141.19,141.69,103954.0,136.8,137.5256,136.6065,137.0902,103954.0
2021-09-17 10:40:00,141.69,141.74,141.17,141.27,87814.0,137.0902,137.1386,136.5871,136.6839,87814.0
2021-09-17 10:50:00,141.27,141.46,141.03,141.26,107689.0,136.6839,136.8677,136.4517,136.6742,107689.0
2021-09-17 11:00:00,141.21,141.28,140.42,140.68,255185.0,136.6258,136.6935,135.8615,136.113,255185.0
2021-09-17 11:10:00,140.69,141.15,140.18,141.13,95617.0,136.1227,136.5678,135.6293,136.5484,95617.0
2021-09-17 11:20:00,141.12,141.24,140.53,140.55,55850.0,136.5387,136.6548,135.9679,135.9872,55850.0
2021-09-17 11:30:00,140.5,140.61,140.1,140.47,112051.0,135.9389,136.0453,135.5519,135.9098,112051.0
2021-09-17 11:40:00,140.49,140.72,140.23,140.5,89231.0,135.9292,136.1517,135.6776,135.9389,89231.0
2021-09-17 11:50:00,140.49,140.5,140.04,140.39,59157.0,135.9292,135.9389,135.4938,135.8324,59157.0
2021-09-17 12:00:00,140.39,140.8,140.31,140.47,67713.0,135.8324,136.2291,135.755,135.9098,67713.0
2021-09-17 12:10:00,140.48,140.75,140.29,140.36,86495.0,135.9195,136.1808,135.7357,135.8034,86495.0
2021-09-17 12:20:00,140.38,140.73,140.23,140.42,67317.0,135.8228,136.1614,135.6776,135.8615,67317.0
2021-09-17 12:30:00,140.43,141.08,140.4,140.52,126157.0,135.8711,136.5,135.8421,135.9582,126157.0
2021-09-17 12:40:00,140.5,140.61,140.25,140.25,83272.0,135.9389,136.0453,135.697,135.697,83272.0
2021-09-17 12:50:00,140.28,140.52,139.86,139.98,87760.0,135.726,135.9582,135.3196,135.4358,87760.0
2021-09-17 13:00:00,139.97,140.12,139.62,139.96,85195.0,135.4261,135.5712,135.0874,135.4164,85195.0
2021-09-17 13:10:00,139.99,140.12,139.85,139.88,65705.0,135.4454,135.5712,135.31,135.339,65705.0
2021-09-17 13:20:00,139.89,139.95,139.68,139.81,55298.0,135.3487,135.4067,135.1455,135.2713,55298.0
2021-09-17 13:30:00,139.8,140.0,139.45,139.91,83397.0,135.2616,135.4551,134.923,135.368,83397.0
2021-09-17 13:40:00,139.91,139.97,139.5,139.52,47358.0,135.368,135.4261,134.9713,134.9907,47358.0
2021-09-17 13:50:00,139.53,139.79,139.38,139.79,59127.0,135.0004,135.2519,134.8552,135.2519,59127.0
2021-09-17 14:00:00,139.78,140.13,139.72,140.06,50533.0,135.2422,135.5809,135.1842,135.5132,50533.0
2021-09-17 14:10:00,140.09,140.18,139.9,140.03,35894.0,135.5422,135.6293,135.3583,135.4841,35894.0
2021-09-17 14:20:00,140.01,140.29,140.01,140.06,42210.0,135.4648,135.7357,135.4648,135.5132,42210.0
2021-09-17 14:30:00,140.0,140.18,139.86,139.99,51406.0,135.4551,135.6293,135.3196,135.4454,51406.0
2021-09-17 14:40:00,139.97,140.23,139.86,140.11,46680.0,135.4261,135.6776,135.3196,135.5615,46680.0
2021-09-17 14:50:00,140.12,140.25,140.01,140.12,62722.0,135.5712,135.697,135.4648,135.5712,62722.0
2021-09-17 15:00:00,140.13,140.44,140.11,140.3,74125.0,135.5809,135.8808,135.5615,135.7454,74125.0
2021-09-17 15:10:00,140.31,140.7,140.25,140.7,73884.0,135.755,136.1324,135.697,136.1324,73884.0
2021-09-17 15:20:00,140.72,140.82,140.3,140.37,111097.0,136.1517,136.2485,135.7454,135.8131,111097.0
2021-09-17 15:30:00,140.38,140.65,140.32,140.56,130704.0,135.8228,136.084,135.7647,135.9969,130704.0
2021-09-17 15:40:00,140.56,140.99,140.55,140.76,163231.0,135.9969,136.413,135.9872,136.1904,163231.0
2021-09-17 15:50:00,140.84,141.27,140.14,140.8,674361.0,136.2678,136.6839,135.5906,136.2291,674361.0
2021-09-20 09:30:00,136.69,136.69,135.02,135.67,489460.0,132.2526,132.2526,130.6368,131.2657,489460.0
2021-09-20 09:40:00,135.73,136.5,135.47,136.24,185194.0,131.3237,132.0687,131.0722,131.8172,185194.0
2021-09-20 09:50:00,136.32,136.6,135.51,136.37,296008.0,131.8946,132.1655,131.1109,131.9429,296008.0
2021-09-20 10:00:00,136.33,136.35,135.54,135.68,177493.0,131.9042,131.9236,131.1399,131.2753,177493.0
2021-09-20 10:10:00,135.71,136.34,135.63,136.2,92604.0,131.3044,131.9139,131.227,131.7785,92604.0
2021-09-20 10:20:00,136.18,136.24,135.35,135.87,136480.0,131.7591,131.8172,130.9561,131.4592,136480.0
2021-09-20 10:30:00,135.86,136.06,135.52,135.74,92851.0,131.4495,131.643,131.1205,131.3334,92851.0
2021-09-20 10:40:00,135.71,135.71,135.11,135.45,102504.0,131.3044,131.3044,130.7238,131.0528,102504.0
2021-09-20 10:50:00,135.45,135.8,135.3,135.35,43458.0,131.0528,131.3914,130.9077,130.9561,43458.0
2021-09-20 11:00:00,135.33,135.77,135.23,135.62,75226.0,130.9367,131.3624,130.84,131.2173,75226.0
2021-09-20 11:10:00,135.59,135.74,135.3,135.36,71250.0,131.1883,131.3334,130.9077,130.9657,71250.0
2021-09-20 11:20:00,135.31,135.79,135.23,135.79,70646.0,130.9174,131.3818,130.84,131.3818,70646.0
2021-09-20 11:30:00,135.78,135.9,135.32,135.34,75661.0,131.3721,131.4882,130.927,130.9464,75661.0
2021-09-20 11:40:00,135.36,135.38,135.02,135.1,179797.0,130.9657,130.9851,130.6368,130.7142,179797.0
2021-09-20 11:50:00,135.07,135.09,134.73,134.8,113337.0,130.6851,130.7045,130.3562,130.4239,113337.0
2021-09-20 12:00:00,134.79,134.9,134.42,134.48,107947.0,130.4142,130.5207,130.0562,130.1143,107947.0
2021-09-20 12:10:00,134.5,134.73,134.41,134.53,130530.0,130.1337,130.3562,130.0466,130.1627,130530.0
2021-09-20 12:20:00,134.53,134.86,134.22,134.72,79162.0,130.1627,130.482,129.8627,130.3465,79162.0
2021-09-20 12:30:00,134.71,134.88,134.5,134.82,78153.0,130.3368,130.5013,130.1337,130.4433,78153.0
2021-09-20 12:40:00,134.76,134.8,134.34,134.52,82467.0,130.3852,130.4239,129.9788,130.153,82467.0
2021-09-20 12:50:00,134.51,134.66,134.16,134.31,77466.0,130.1433,130.2885,129.8047,129.9498,77466.0
2021-09-20 13:00:00,134.29,134.54,134.0,134.07,82203.0,129.9305,130.1724,129.6499,129.7176,82203.0
2021-09-20 13:10:00,134.05,134.75,134.0,134.67,74246.0,129.6983,130.3755,129.6499,130.2981,74246.0
2021-09-20 13:20:00,134.67,134.77,134.46,134.73,51290.0,130.2981,130.3949,130.0949,130.3562,51290.0
2021-09-20 13:30:00,134.73,134.9,134.52,134.89,71477.0,130.3562,130.5207,130.153,130.511,71477.0
2021-09-20 13:40:00,134.91,135.15,134.81,135.04,69469.0,130.5303,130.7625,130.4336,130.6561,69469.0
2021-09-20 13:50:00,135.06,135.25,134.82,134.89,110840.0,130.6755,130.8593,130.4433,130.511,110840.0
2021-09-20 14:00:00,134.92,135.0,134.33,134.34,100234.0,130.54,130.6174,129.9692,129.9788,100234.0
2021-09-20 14:10:00,134.35,134.39,134.16,134.31,94484.0,129.9885,130.0272,129.8047,129.9498,94484.0
2021-09-20 14:20:00,134.29,134.39,133.84,133.88,69671.0,129.9305,130.0272,129.4951,129.5338,69671.0
2021-09-20 14:30:00,133.88,134.01,133.55,133.7,75059.0,129.5338,129.6596,129.2145,129.3596,75059.0
2021-09-20 14:40:00,133.67,134.13,133.64,133.75,119263.0,129.3306,129.7757,129.3016,129.408,119263.0
2021-09-20 14:50:00,133.82,134.19,133.64,133.93,78639.0,129.4757,129.8337,129.3016,129.5822,78639.0
2021-09-20 15:00:00,133.91,134.21,133.67,133.76,116653.0,129.5628,129.8531,129.3306,129.4177,116653.0
2021-09-20 15:10:00,133.74,133.94,133.61,133.68,178877.0,129.3983,129.5918,129.2725,129.3403,178877.0
2021-09-20 15:20:00,133.65,134.25,133.65,134.23,189587.0,129.3112,129.8918,129.3112,129.8724,189587.0
2021-09-20 15:30:00,134.21,134.74,134.13,134.59,186024.0,129.8531,130.3659,129.7757,130.2207,186024.0
2021-09-20 15:40:00,134.57,134.98,134.5,134.69,151086.0,130.2014,130.5981,130.1337,130.3175,151086.0
2021-09-20 15:50:00,134.69,135.79,134.69,135.56,498115.0,130.3175,131.3818,130.3175,131.1592,498115.0
2021-09-21 09:30:00,137.13,137.24,135.04,135.57,308463.0,132.6783,132.7847,130.6561,131.1689,308463.0
2021-09-21 09:40:00,135.55,135.95,134.81,135.88,191627.0,131.1496,131.5366,130.4336,131.4689,191627.0
2021-09-21 09:50:00,135.87,135.95,134.34,134.65,192062.0,131.4592,131.5366,129.9788,130.2788,192062.0
2021-09-21 10:00:00,134.68,134.87,133.76,133.77,120341.0,130.3078,130.4916,129.4177,129.4273,120341.0
2021-09-21 10:10:00,133.81,134.34,133.45,134.06,162107.0,129.4661,129.9788,129.1177,129.7079,162107.0
2021-09-21 10:20:00,134.16,134.49,133.9,134.49,63933.0,129.8047,130.124,129.5531,130.124,63933.0
2021-09-21 10:30:00,134.52,134.99,134.4,134.72,118207.0,130.153,130.6077,130.0369,130.3465,118207.0
2021-09-21 10:40:00,134.72,134.75,133.9,133.95,109542.0,130.3465,130.3755,129.5531,129.6015,109542.0
2021-09-21 10:50:00,133.98,134.16,133.75,133.99,85973.0,129.6305,129.8047,129.408,129.6402,85973.0
2021-09-21 11:00:00,134.03,134.9,133.87,134.84,112313.0,129.6789,130.5207,129.5241,130.4626,112313.0
2021-09-21 11:10:00,134.84,135.04,134.63,135.03,78355.0,130.4626,130.6561,130.2594,130.6464,78355.0
2021-09-21 11:20:00,135.04,135.32,134.9,135.19,99757.0,130.6561,130.927,130.5207,130.8013,99757.0
2021-09-21 11:30:00,135.29,135.95,135.13,135.85,133282.0,130.898,131.5366,130.7432,131.4398,133282.0
2021-09-21 11:40:00,135.9,136.0,135.61,135.65,65099.0,131.4882,131.585,131.2076,131.2463,65099.0
2021-09-21 11:50:00,135.7,135.73,135.5,135.5,34927.0,131.2947,131.3237,131.1012,131.1012,34927.0
2021-09-21 12:00:00,135.56,135.93,135.49,135.82,41588.0,131.1592,131.5172,131.0915,131.4108,41588.0
2021-09-21 12:10:00,135.83,135.92,135.74,135.89,39711.0,131.4205,131.5076,131.3334,131.4785,39711.0
2021-09-21 12:20:00,135.95,136.01,135.81,135.89,47867.0,131.5366,131.5946,131.4011,131.4785,47867.0
2021-09-21 12:30:00,135.91,136.15,135.74,136.0,63601.0,131.4979,131.7301,131.3334,131.585,63601.0
2021-09-21 12:40:00,135.97,136.03,135.8,135.95,37579.0,131.5559,131.614,131.3914,131.5366,37579.0
2021-09-21 12:50:00,135.93,135.93,135.32,135.63,87794.0,131.5172,131.5172,130.927,131.227,87794.0
2021-09-21 13:00:00,135.59,135.7,135.29,135.34,51554.0,131.1883,131.2947,130.898,130.9464,51554.0
2021-09-21 13:10:00,135.36,135.45,135.14,135.44,45073.0,130.9657,131.0528,130.7529,131.0431,45073.0
2021-09-21 13:20:00,135.45,135.59,135.14,135.18,60440.0,131.0528,131.1883,130.7529,130.7916,60440.0
2021-09-21 13:30:00,135.19,135.39,135.11,135.37,59312.0,130.8013,130.9948,130.7238,130.9754,59312.0
2021-09-21 13:40:00,135.35,135.45,135.13,135.38,47424.0,130.9561,131.0528,130.7432,130.9851,47424.0
2021-09-21 13:50:00,135.38,135.63,134.99,135.22,87360.0,130.9851,131.227,130.6077,130.8303,87360.0
2021-09-21 14:00:00,135.23,135.66,135.23,135.62,74141.0,130.84,131.256,130.84,131.2173,74141.0
2021-09-21 14:10:00,135.63,135.73,135.47,135.5,81266.0,131.227,131.3237,131.0722,131.1012,81266.0
2021-09-21 14:20:00,135.5,135.52,135.22,135.27,84588.0,131.1012,131.1205,130.8303,130.8787,84588.0
2021-09-21 14:30:00,135.31,135.63,135.26,135.58,148624.0,130.9174,131.227,130.869,131.1786,148624.0
2021-09-21 14:40:00,135.62,135.98,135.6,135.97,47718.0,131.2173,131.5656,131.1979,131.5559,47718.0
2021-09-21 14:50:00,135.98,136.4,135.93,135.96,108922.0,131.5656,131.972,131.5172,131.5463,108922.0
2021-09-21 15:00:00,136.0,136.3,136.0,136.08,61026.0,131.585,131.8752,131.585,131.6624,61026.0
2021-09-21 15:10:00,136.11,136.41,135.88,135.88,63583.0,131.6914,131.9816,131.4689,131.4689,63583.0
2021-09-21 15:20:00,135.88,136.26,135.88,136.21,46976.0,131.4689,131.8365,131.4689,131.7881,46976.0
2021-09-21 15:30:00,136.19,136.35,135.88,135.88,69610.0,131.7688,131.9236,131.4689,131.4689,69610.0
2021-09-21 15:40:00,135.88,136.05,135.48,135.58,106421.0,131.4689,131.6333,131.0818,131.1786,106421.0
2021-09-21 15:50:00,135.63,135.81,135.13,135.18,240357.0,131.227,131.4011,130.7432,130.7916,240357.0
2021-09-22 09:30:00,136.19,137.17,136.1,136.29,243946.0,131.7688,132.717,131.6817,131.8655,243946.0
2021-09-22 09:40:00,136.19,136.46,135.55,136.35,134777.0,131.7688,132.03,131.1496,131.9236,134777.0
2021-09-22 09:50:00,136.32,136.79,136.23,136.69,88454.0,131.8946,132.3493,131.8075,132.2526,88454.0
2021-09-22 10:00:00,136.72,137.0,136.37,136.96,157787.0,132.2816,132.5525,131.9429,132.5138,157787.0
2021-09-22 10:10:00,136.97,137.17,136.5,137.15,93147.0,132.5235,132.717,132.0687,132.6976,93147.0
2021-09-22 10:20:00,137.19,137.2,136.74,136.77,87561.0,132.7363,132.746,132.3009,132.33,87561.0
2021-09-22 10:30:00,136.79,137.32,136.79,137.28,81687.0,132.3493,132.8621,132.3493,132.8234,81687.0
2021-09-22 10:40:00,137.27,137.71,137.19,137.67,153024.0,132.8137,133.2394,132.7363,133.2007,153024.0
2021-09-22 10:50:00,137.69,137.71,137.13,137.31,112474.0,133.2201,133.2394,132.6783,132.8524,112474.0
2021-09-22 11:00:00,137.28,137.64,137.09,137.53,69852.0,132.8234,133.1717,132.6396,133.0653,69852.0
2021-09-22 11:10:00,137.49,137.58,137.37,137.38,46754.0,133.0266,133.1137,132.9105,132.9202,46754.0
2021-09-22 11:20:00,137.4,137.6,137.34,137.57,46501.0,132.9395,133.133,132.8815,133.104,46501.0
2021-09-22 11:30:00,137.55,137.96,137.55,137.86,48908.0,133.0846,133.4813,133.0846,133.3846,48908.0
2021-09-22 11:40:00,137.85,137.87,137.64,137.64,48920.0,133.3749,133.3942,133.1717,133.1717,48920.0
2021-09-22 11:50:00,137.69,137.97,137.6,137.84,76967.0,133.2201,133.491,133.133,133.3652,76967.0
2021-09-22 12:00:00,137.81,138.0,137.63,137.81,59126.0,133.3362,133.52,133.162,133.3362,59126.0
2021-09-22 12:10:00,137.84,138.0,137.81,137.88,55450.0,133.3652,133.52,133.3362,133.4039,55450.0
2021-09-22 12:20:00,137.89,138.12,137.89,138.02,60852.0,133.4136,133.6361,133.4136,133.5394,60852.0
2021-09-22 12:30:00,138.04,138.16,137.98,138.0,51526.0,133.5587,133.6748,133.5007,133.52,51526.0
2021-09-22 12:40:00,138.04,138.07,137.62,137.68,85190.0,133.5587,133.5878,133.1524,133.2104,85190.0
2021-09-22 12:50:00,137.69,137.77,137.51,137.65,29288.0,133.2201,133.2975,133.0459,133.1814,29288.0
2021-09-22 13:00:00,137.67,137.73,137.39,137.44,18684.0,133.2007,133.2588,132.9298,132.9782,18684.0
2021-09-22 13:10:00,137.43,137.43,137.2,137.34,29262.0,132.9685,132.9685,132.746,132.8815,29262.0
2021-09-22 13:20:00,137.36,137.57,137.28,137.46,26645.0,132.9008,133.104,132.8234,132.9976,26645.0
2021-09-22 13:30:00,137.47,137.61,137.34,137.43,49227.0,133.0072,133.1427,132.8815,132.9685,49227.0
2021-09-22 13:40:00,137.43,137.48,137.35,137.39,22688.0,132.9685,133.0169,132.8911,132.9298,22688.0
2021-09-22 13:50:00,137.36,137.52,137.23,137.5,44980.0,132.9008,133.0556,132.775,133.0363,44980.0
2021-09-22 14:00:00,137.5,138.27,136.99,138.03,130587.0,133.0363,133.7813,132.5428,133.5491,130587.0
2021-09-22 14:10:00,138.07,138.8,138.07,138.59,137654.0,133.5878,134.2941,133.5878,134.0909,137654.0
2021-09-22 14:20:00,138.63,138.74,138.36,138.52,94514.0,134.1296,134.236,133.8683,134.0231,94514.0
2021-09-22 14:30:00,138.53,138.61,137.95,138.04,150439.0,134.0328,134.1102,133.4717,133.5587,150439.0
2021-09-22 14:40:00,137.98,138.05,137.36,137.48,115804.0,133.5007,133.5684,132.9008,133.0169,115804.0
2021-09-22 14:50:00,137.42,137.59,137.13,137.41,84783.0,132.9589,133.1233,132.6783,132.9492,84783.0
2021-09-22 15:00:00,137.4,137.42,137.06,137.33,110173.0,132.9395,132.9589,132.6105,132.8718,110173.0
2021-09-22 15:10:00,137.36,138.33,137.24,138.3,97330.0,132.9008,133.8393,132.7847,133.8103,97330.0
2021-09-22 15:20:00,138.3,138.59,138.17,138.22,94728.0,133.8103,134.0909,133.6845,133.7329,94728.0
2021-09-22 15:30:00,138.22,138.47,138.16,138.35,171239.0,133.7329,133.9748,133.6748,133.8587,171239.0
2021-09-22 15:40:00,138.33,138.4,138.04,138.3,95411.0,133.8393,133.907,133.5587,133.8103,95411.0
2021-09-22 15:50:00,138.28,138.43,137.8,138.1,703233.0,133.7909,133.9361,133.3265,133.6168,703233.0
2021-09-23 09:30:00,139.23,140.9,138.71,140.84,358917.0,134.7101,136.3259,134.207,136.2678,358917.0
2021-09-23 09:40:00,140.92,141.22,140.65,141.16,193224.0,136.3452,136.6355,136.084,136.5774,193224.0
2021-09-23 09:50:00,141.18,141.48,140.86,141.35,155917.0,136.5968,136.8871,136.2872,136.7613,155917.0
2021-09-23 10:00:00,141.42,142.15,141.24,141.65,221093.0,136.829,137.5353,136.6548,137.0515,221093.0
2021-09-23 10:10:00,141.73,142.01,141.32,141.32,202326.0,137.1289,137.3998,136.7322,136.7322,202326.0
2021-09-23 10:20:00,141.32,141.59,141.14,141.5,99000.0,136.7322,136.9935,136.5581,136.9064,99000.0
2021-09-23 10:30:00,141.52,141.7,141.29,141.64,83018.0,136.9258,137.0999,136.7032,137.0419,83018.0
2021-09-23 10:40:00,141.67,142.0,141.59,141.96,82145.0,137.0709,137.3902,136.9935,137.3515,82145.0
2021-09-23 10:50:00,141.95,142.05,141.69,141.96,94454.0,137.3418,137.4386,137.0902,137.3515,94454.0
2021-09-23 11:00:00,141.95,141.97,141.15,141.27,104111.0,137.3418,137.3611,136.5678,136.6839,104111.0
2021-09-23 11:10:00,141.26,141.55,141.17,141.23,81893.0,136.6742,136.9548,136.5871,136.6452,81893.0
2021-09-23 11:20:00,141.2,141.3,140.92,141.04,108841.0,136.6161,136.7129,136.3452,136.4613,108841.0
2021-09-23 11:30:00,141.03,141.15,140.77,140.98,69009.0,136.4517,136.5678,136.2001,136.4033,69009.0
2021-09-23 11:40:00,140.96,141.13,140.64,140.97,79628.0,136.3839,136.5484,136.0743,136.3936,79628.0
2021-09-23 11:50:00,141.0,141.42,140.92,141.42,57089.0,136.4226,136.829,136.3452,136.829,57089.0
2021-09-23 12:00:00,141.43,141.48,141.12,141.24,56816.0,136.8387,136.8871,136.5387,136.6548,56816.0
2021-09-23 12:10:00,141.24,141.4,141.12,141.28,48293.0,136.6548,136.8097,136.5387,136.6935,48293.0
2021-09-23 12:20:00,141.29,141.31,140.89,141.04,67765.0,136.7032,136.7226,136.3162,136.4613,67765.0
2021-09-23 12:30:00,141.03,141.27,141.02,141.22,53745.0,136.4517,136.6839,136.442,136.6355,53745.0
2021-09-23 12:40:00,141.23,141.28,141.06,141.25,78822.0,136.6452,136.6935,136.4807,136.6645,78822.0
2021-09-23 12:50:00,141.27,141.32,141.07,141.15,62763.0,136.6839,136.7322,136.4904,136.5678,62763.0
2021-09-23 13:00:00,141.17,141.65,141.08,141.61,88511.0,136.5871,137.0515,136.5,137.0128,88511.0
2021-09-23 13:10:00,141.61,141.61,141.45,141.49,32813.0,137.0128,137.0128,136.858,136.8967,32813.0
2021-09-23 13:20:00,141.5,141.64,141.46,141.63,32321.0,136.9064,137.0419,136.8677,137.0322,32321.0
2021-09-23 13:30:00,141.64,141.81,141.61,141.78,46619.0,137.0419,137.2063,137.0128,137.1773,46619.0
2021-09-23 13:40:00,141.75,141.83,141.69,141.79,55488.0,137.1483,137.2257,137.0902,137.187,55488.0
2021-09-23 13:50:00,141.78,141.85,141.72,141.81,43831.0,137.1773,137.245,137.1193,137.2063,43831.0
2021-09-23 14:00:00,141.8,141.87,141.54,141.58,50886.0,137.1967,137.2644,136.9451,136.9838,50886.0
2021-09-23 14:10:00,141.57,141.65,141.49,141.54,34635.0,136.9741,137.0515,136.8967,136.9451,34635.0
2021-09-23 14:20:00,141.55,141.62,141.38,141.4,58340.0,136.9548,137.0225,136.7903,136.8097,58340.0
2021-09-23 14:30:00,141.4,141.48,141.05,141.08,78640.0,136.8097,136.8871,136.471,136.5,78640.0
2021-09-23 14:40:00,141.08,141.19,141.0,141.05,51550.0,136.5,136.6065,136.4226,136.471,51550.0
2021-09-23 14:50:00,141.04,141.28,141.04,141.16,61472.0,136.4613,136.6935,136.4613,136.5774,61472.0
2021-09-23 15:00:00,141.16,141.2,141.04,141.12,67790.0,136.5774,136.6161,136.4613,136.5387,67790.0
2021-09-23 15:10:00,141.11,141.13,140.9,141.02,58138.0,136.5291,136.5484,136.3259,136.442,58138.0
2021-09-23 15:20:00,141.02,141.11,140.97,141.06,62601.0,136.442,136.5291,136.3936,136.4807,62601.0
2021-09-23 15:30:00,141.07,141.3,141.07,141.25,83557.0,136.4904,136.7129,136.4904,136.6645,83557.0
2021-09-23 15:40:00,141.25,141.37,141.14,141.32,105343.0,136.6645,136.7806,136.5581,136.7322,105343.0
2021-09-23 15:50:00,141.29,141.39,141.01,141.11,300196.0,136.7032,136.8,136.4323,136.5291,300196.0
2021-09-24 09:30:00,139.41,140.51,139.16,139.81,202962.0,134.8843,135.9485,134.6424,135.2713,202962.0
2021-09-24 09:40:00,139.83,140.37,139.72,139.94,98725.0,135.2906,135.8131,135.1842,135.397,98725.0
2021-09-24 09:50:00,139.91,141.0,139.87,140.89,91022.0,135.368,136.4226,135.3293,136.3162,91022.0
2021-09-24 10:00:00,140.93,141.2,140.32,140.46,145465.0,136.3549,136.6161,135.7647,135.9002,145465.0
2021-09-24 10:10:00,140.48,140.63,140.16,140.6,54341.0,135.9195,136.0646,135.6099,136.0356,54341.0
2021-09-24 10:20:00,140.61,141.32,140.42,140.93,68813.0,136.0453,136.7322,135.8615,136.3549,68813.0
2021-09-24 10:30:00,140.99,141.15,140.75,141.05,71884.0,136.413,136.5678,136.1808,136.471,71884.0
2021-09-24 10:40:00,141.07,141.31,140.52,140.78,84660.0,136.4904,136.7226,135.9582,136.2098,84660.0
2021-09-24 10:50:00,140.74,140.76,140.41,140.66,68531.0,136.1711,136.1904,135.8518,136.0937,68531.0
2021-09-24 11:00:00,140.66,141.49,140.64,141.45,78681.0,136.0937,136.8967,136.0743,136.858,78681.0
2021-09-24 11:10:00,141.45,141.52,141.28,141.46,55303.0,136.858,136.9258,136.6935,136.8677,55303.0
2021-09-24 11:20:00,141.48,141.58,140.84,140.98,74481.0,136.8871,136.9838,136.2678,136.4033,74481.0
2021-09-24 11:30:00,141.05,141.34,140.96,141.3,56315.0,136.471,136.7516,136.3839,136.7129,56315.0
2021-09-24 11:40:00,141.33,141.4,140.99,141.19,29054.0,136.7419,136.8097,136.413,136.6065,29054.0
2021-09-24 11:50:00,141.17,141.77,141.05,141.75,46540.0,136.5871,137.1676,136.471,137.1483,46540.0
2021-09-24 12:00:00,141.76,141.83,141.58,141.69,59526.0,137.158,137.2257,136.9838,137.0902,59526.0
2021-09-24 12:10:00,141.72,142.26,141.67,142.25,80727.0,137.1193,137.6417,137.0709,137.6321,80727.0
2021-09-24 12:20:00,142.23,142.28,142.08,142.09,55868.0,137.6127,137.6611,137.4676,137.4773,55868.0
2021-09-24 12:30:00,142.11,142.21,141.98,142.07,38025.0,137.4966,137.5934,137.3708,137.4579,38025.0
2021-09-24 12:40:00,142.1,142.24,142.07,142.15,25392.0,137.4869,137.6224,137.4579,137.5353,25392.0
2021-09-24 12:50:00,142.18,142.21,141.99,142.05,33749.0,137.5643,137.5934,137.3805,137.4386,33749.0
2021-09-24 13:00:00,142.05,142.16,142.01,142.04,16464.0,137.4386,137.545,137.3998,137.4289,16464.0
2021-09-24 13:10:00,142.06,142.27,142.03,142.15,40004.0,137.4482,137.6514,137.4192,137.5353,40004.0
2021-09-24 13:20:00,142.16,142.2,142.08,142.16,22549.0,137.545,137.5837,137.4676,137.545,22549.0
2021-09-24 13:30:00,142.18,142.2,141.9,142.03,27260.0,137.5643,137.5837,137.2934,137.4192,27260.0
2021-09-24 13:40:00,142.03,142.07,141.87,141.91,30159.0,137.4192,137.4579,137.2644,137.3031,30159.0
2021-09-24 13:50:00,141.92,141.95,141.69,141.71,32285.0,137.3128,137.3418,137.0902,137.1096,32285.0
2021-09-24 14:00:00,141.72,141.89,141.68,141.77,31503.0,137.1193,137.2837,137.0806,137.1676,31503.0
2021-09-24 14:10:00,141.79,141.87,141.71,141.86,31762.0,137.187,137.2644,137.1096,137.2547,31762.0
2021-09-24 14:20:00,141.87,141.88,141.75,141.85,31242.0,137.2644,137.2741,137.1483,137.245,31242.0
2021-09-24 14:30:00,141.85,141.94,141.82,141.91,16734.0,137.245,137.3321,137.216,137.3031,16734.0
2021-09-24 14:40:00,141.88,141.99,141.88,141.98,21733.0,137.2741,137.3805,137.2741,137.3708,21733.0
2021-09-24 14:50:00,142.0,142.18,141.99,142.17,24878.0,137.3902,137.5643,137.3805,137.5547,24878.0
2021-09-24 15:00:00,142.17,142.17,141.87,141.94,33429.0,137.5547,137.5547,137.2644,137.3321,33429.0
2021-09-24 15:10:00,141.95,142.07,141.88,142.0,23844.0,137.3418,137.4579,137.2741,137.3902,23844.0
2021-09-24 15:20:00,142.0,142.22,141.96,142.07,56294.0,137.3902,137.603,137.3515,137.4579,56294.0
2021-09-24 15:30:00,142.1,142.18,142.05,142.14,53655.0,137.4869,137.5643,137.4386,137.5256,53655.0
2021-09-24 15:40:00,142.14,142.37,142.14,142.24,84448.0,137.5256,137.7482,137.5256,137.6224,84448.0
2021-09-24 15:50:00,142.24,142.27,141.88,141.94,217238.0,137.6224,137.6514,137.2741,137.3321,217238.0
2021-09-27 09:30:00,139.59,141.6,139.52,140.83,317375.0,135.0584,137.0032,134.9907,136.2582,317375.0
2021-09-27 09:40:00,140.79,141.28,140.01,141.25,148806.0,136.2195,136.6935,135.4648,136.6645,148806.0
2021-09-27 09:50:00,141.2,142.2,140.72,141.89,215639.0,136.6161,137.5837,136.1517,137.2837,215639.0
2021-09-27 10:00:00,141.84,142.8,141.62,142.59,204429.0,137.2354,138.1642,137.0225,137.961,204429.0
2021-09-27 10:10:00,142.59,143.08,142.46,143.05,152017.0,137.961,138.4351,137.8352,138.4061,152017.0
2021-09-27 10:20:00,143.03,143.27,142.64,142.87,126938.0,138.3867,138.6189,138.0094,138.2319,126938.0
2021-09-27 10:30:00,142.87,143.06,142.7,142.87,76837.0,138.2319,138.4158,138.0674,138.2319,76837.0
2021-09-27 10:40:00,142.86,143.2,142.75,143.1,63004.0,138.2223,138.5512,138.1158,138.4545,63004.0
2021-09-27 10:50:00,143.07,143.1,142.64,142.66,81388.0,138.4254,138.4545,138.0094,138.0287,81388.0
2021-09-27 11:00:00,142.68,143.01,142.38,142.4,85678.0,138.0481,138.3674,137.7578,137.7772,85678.0
2021-09-27 11:10:00,142.38,142.44,142.15,142.23,63400.0,137.7578,137.8159,137.5353,137.6127,63400.0
2021-09-27 11:20:00,142.25,142.39,142.01,142.09,83115.0,137.6321,137.7675,137.3998,137.4773,83115.0
2021-09-27 11:30:00,142.1,142.18,141.93,142.06,61539.0,137.4869,137.5643,137.3224,137.4482,61539.0
2021-09-27 11:40:00,142.06,142.08,141.67,141.88,92741.0,137.4482,137.4676,137.0709,137.2741,92741.0
2021-09-27 11:50:00,141.87,142.12,141.77,142.11,71902.0,137.2644,137.5063,137.1676,137.4966,71902.0
2021-09-27 12:00:00,142.1,142.39,141.9,142.28,67313.0,137.4869,137.7675,137.2934,137.6611,67313.0
2021-09-27 12:10:00,142.3,142.52,142.25,142.5,102241.0,137.6804,137.8933,137.6321,137.8739,102241.0
2021-09-27 12:20:00,142.47,142.67,142.47,142.62,48181.0,137.8449,138.0384,137.8449,137.99,48181.0
2021-09-27 12:30:00,142.6,142.64,142.43,142.51,39313.0,137.9707,138.0094,137.8062,137.8836,39313.0
2021-09-27 12:40:00,142.51,142.63,142.32,142.33,54467.0,137.8836,137.9997,137.6998,137.7095,54467.0
2021-09-27 12:50:00,142.32,142.53,142.19,142.45,36264.0,137.6998,137.903,137.574,137.8256,36264.0
2021-09-27 13:00:00,142.46,142.83,142.43,142.73,50866.0,137.8352,138.1932,137.8062,138.0965,50866.0
2021-09-27 13:10:00,142.76,142.89,142.64,142.79,43394.0,138.1255,138.2513,138.0094,138.1545,43394.0
2021-09-27 13:20:00,142.8,142.88,142.68,142.81,45020.0,138.1642,138.2416,138.0481,138.1739,45020.0
2021-09-27 13:30:00,142.79,142.82,142.57,142.68,26138.0,138.1545,138.1836,137.9417,138.0481,26138.0
2021-09-27 13:40:00,142.67,142.68,142.52,142.64,26940.0,138.0384,138.0481,137.8933,138.0094,26940.0
2021-09-27 13:50:00,142.62,142.82,142.57,142.77,38055.0,137.99,138.1836,137.9417,138.1352,38055.0
2021-09-27 14:00:00,142.77,143.1,142.73,143.07,73566.0,138.1352,138.4545,138.0965,138.4254,73566.0
2021-09-27 14:10:00,143.08,143.2,142.99,143.19,66784.0,138.4351,138.5512,138.348,138.5415,66784.0
2021-09-27 14:20:00,143.21,143.21,143.03,143.14,38971.0,138.5609,138.5609,138.3867,138.4932,38971.0
2021-09-27 14:30:00,143.13,143.14,142.91,142.98,31838.0,138.4835,138.4932,138.2706,138.3384,31838.0
2021-09-27 14:40:00,142.97,143.01,142.83,142.92,41152.0,138.3287,138.3674,138.1932,138.2803,41152.0
2021-09-27 14:50:00,142.92,142.99,142.86,142.9,21524.0,138.2803,138.348,138.2223,138.261,21524.0
2021-09-27 15:00:00,142.89,142.9,142.72,142.89,56482.0,138.2513,138.261,138.0868,138.2513,56482.0
2021-09-27 15:10:00,142.87,143.14,142.87,143.0,94914.0,138.2319,138.4932,138.2319,138.3577,94914.0
2021-09-27 15:20:00,143.02,143.02,142.88,142.98,47879.0,138.3771,138.3771,138.2416,138.3384,47879.0
2021-09-27 15:30:00,142.99,143.16,142.86,142.95,80429.0,138.348,138.5125,138.2223,138.3093,80429.0
2021-09-27 15:40:00,142.96,143.03,142.78,142.82,85772.0,138.319,138.3867,138.1449,138.1836,85772.0
2021-09-27 15:50:00,142.83,142.86,142.41,142.74,250361.0,138.1932,138.2223,137.7869,138.1062,250361.0
2021-09-28 09:30:00,137.62,139.58,137.4,138.25,657234.0,133.1524,135.0487,132.9395,133.7619,657234.0
2021-09-28 09:40:00,138.24,138.7,135.66,135.98,470721.0,133.7522,134.1973,131.256,131.5656,470721.0
2021-09-28 09:50:00,135.97,137.9,135.77,137.59,329761.0,131.5559,133.4233,131.3624,133.1233,329761.0
2021-09-28 10:00:00,137.55,137.6,135.93,136.11,319166.0,133.0846,133.133,131.5172,131.6914,319166.0
2021-09-28 10:10:00,136.03,136.36,135.25,135.26,329608.0,131.614,131.9333,130.8593,130.869,329608.0
2021-09-28 10:20:00,135.25,135.82,135.02,135.59,237497.0,130.8593,131.4108,130.6368,131.1883,237497.0
2021-09-28 10:30:00,135.56,136.15,135.21,135.92,251738.0,131.1592,131.7301,130.8206,131.5076,251738.0
2021-09-28 10:40:00,135.89,136.03,135.23,135.37,159647.0,131.4785,131.614,130.84,130.9754,159647.0
2021-09-28 10:50:00,135.32,135.59,134.58,134.74,191535.0,130.927,131.1883,130.2111,130.3659,191535.0
2021-09-28 11:00:00,134.7,134.89,133.96,133.97,213924.0,130.3272,130.511,129.6112,129.6209,213924.0
2021-09-28 11:10:00,134.0,134.4,133.93,134.17,135244.0,129.6499,130.0369,129.5822,129.8144,135244.0
2021-09-28 11:20:00,134.13,134.62,133.86,133.88,145764.0,129.7757,130.2498,129.5144,129.5338,145764.0
2021-09-28 11:30:00,133.84,134.05,133.16,133.19,250894.0,129.4951,129.6983,128.8372,128.8662,250894.0
2021-09-28 11:40:00,133.2,133.41,132.8,132.97,204568.0,128.8759,129.079,128.4888,128.6533,204568.0
2021-09-28 11:50:00,132.97,133.4,132.53,133.38,260712.0,128.6533,129.0694,128.2276,129.05,260712.0
2021-09-28 12:00:00,133.37,133.42,133.0,133.12,182282.0,129.0403,129.0887,128.6823,128.7985,182282.0
2021-09-28 12:10:00,133.12,133.65,133.05,133.45,164527.0,128.7985,129.3112,128.7307,129.1177,164527.0
2021-09-28 12:20:00,133.43,133.56,133.3,133.32,133722.0,129.0984,129.2242,128.9726,128.992,133722.0
2021-09-28 12:30:00,133.3,133.54,133.1,133.17,130623.0,128.9726,129.2048,128.7791,128.8468,130623.0
2021-09-28 12:40:00,133.14,133.16,132.83,132.91,136101.0,128.8178,128.8372,128.5179,128.5953,136101.0
2021-09-28 12:50:00,132.9,133.19,132.8,132.91,99500.0,128.5856,128.8662,128.4888,128.5953,99500.0
2021-09-28 13:00:00,132.91,133.07,132.79,132.86,83728.0,128.5953,128.7501,128.4792,128.5469,83728.0
2021-09-28 13:10:00,132.83,133.04,132.73,132.94,104266.0,128.5179,128.721,128.4211,128.6243,104266.0
2021-09-28 13:20:00,132.91,133.6,132.91,133.42,108204.0,128.5953,129.2629,128.5953,129.0887,108204.0
2021-09-28 13:30:00,133.39,133.52,133.2,133.41,137589.0,129.0597,129.1855,128.8759,129.079,137589.0
2021-09-28 13:40:00,133.42,133.63,133.06,133.22,135060.0,129.0887,129.2919,128.7404,128.8952,135060.0
2021-09-28 13:50:00,133.23,133.34,132.95,133.04,89045.0,128.9049,129.0113,128.634,128.721,89045.0
2021-09-28 14:00:00,133.03,133.19,132.83,132.93,127675.0,128.7114,128.8662,128.5179,128.6146,127675.0
2021-09-28 14:10:00,132.93,133.34,132.85,133.33,81161.0,128.6146,129.0113,128.5372,129.0016,81161.0
2021-09-28 14:20:00,133.34,133.82,133.27,133.77,176527.0,129.0113,129.4757,128.9436,129.4273,176527.0
2021-09-28 14:30:00,133.79,133.91,133.52,133.77,122724.0,129.4467,129.5628,129.1855,129.4273,122724.0
2021-09-28 14:40:00,133.75,134.66,133.75,134.59,149154.0,129.408,130.2885,129.408,130.2207,149154.0
2021-09-28 14:50:00,134.59,134.75,134.37,134.44,157354.0,130.2207,130.3755,130.0079,130.0756,157354.0
2021-09-28 15:00:00,134.42,134.76,134.19,134.54,139905.0,130.0562,130.3852,129.8337,130.1724,139905.0
2021-09-28 15:10:00,134.53,134.8,134.47,134.56,168070.0,130.1627,130.4239,130.1046,130.1917,168070.0
2021-09-28 15:20:00,134.6,134.79,133.88,133.9,144215.0,130.2304,130.4142,129.5338,129.5531,144215.0
2021-09-28 15:30:00,133.92,134.2,133.58,133.63,176696.0,129.5725,129.8434,129.2435,129.2919,176696.0
2021-09-28 15:40:00,133.61,133.88,133.15,133.25,165474.0,129.2725,129.5338,128.8275,128.9242,165474.0
2021-09-28 15:50:00,133.15,133.51,132.79,132.91,738541.0,128.8275,129.1758,128.4792,128.5953,738541.0
2021-09-29 09:30:00,133.01,134.04,131.2,131.4,618353.0,128.692,129.6886,126.9408,127.1343,618353.0
2021-09-29 09:40:00,131.34,131.98,130.7,131.98,323153.0,127.0762,127.6955,126.457,127.6955,323153.0
2021-09-29 09:50:00,131.99,133.18,131.7,132.73,207152.0,127.7051,128.8565,127.4245,128.4211,207152.0
2021-09-29 10:00:00,132.74,132.77,131.63,132.02,263113.0,128.4308,128.4598,127.3568,127.7342,263113.0
2021-09-29 10:10:00,132.04,132.71,131.25,132.54,169919.0,127.7535,128.4018,126.9892,128.2373,169919.0
2021-09-29 10:20:00,132.5,132.77,131.49,131.5,124428.0,128.1986,128.4598,127.2214,127.231,124428.0
2021-09-29 10:30:00,131.5,131.69,130.67,130.68,224961.0,127.231,127.4149,126.428,126.4377,224961.0
2021-09-29 10:40:00,130.68,131.17,130.27,130.46,234192.0,126.4377,126.9118,126.041,126.2248,234192.0
2021-09-29 10:50:00,130.44,131.18,130.4,130.78,177388.0,126.2055,126.9214,126.1668,126.5344,177388.0
2021-09-29 11:00:00,130.81,130.85,130.07,130.09,208577.0,126.5634,126.6021,125.8475,125.8668,208577.0
2021-09-29 11:10:00,130.07,130.11,129.55,129.65,177657.0,125.8475,125.8862,125.3443,125.4411,177657.0
2021-09-29 11:20:00,129.69,129.83,129.4,129.51,187287.0,125.4798,125.6153,125.1992,125.3056,187287.0
2021-09-29 11:30:00,129.52,129.53,128.42,128.56,368838.0,125.3153,125.325,124.251,124.3865,368838.0
2021-09-29 11:40:00,128.57,128.63,128.15,128.58,267166.0,124.3962,124.4542,123.9898,124.4058,267166.0
2021-09-29 11:50:00,128.58,128.86,128.28,128.56,176553.0,124.4058,124.6767,124.1156,124.3865,176553.0
2021-09-29 12:00:00,128.52,128.79,128.45,128.53,186420.0,124.3478,124.609,124.2801,124.3575,186420.0
2021-09-29 12:10:00,128.5,128.85,128.06,128.77,210166.0,124.3284,124.6671,123.9027,124.5897,210166.0
2021-09-29 12:20:00,128.8,128.81,128.05,128.48,146805.0,124.6187,124.6284,123.893,124.3091,146805.0
2021-09-29 12:30:00,128.46,129.17,128.38,129.09,145643.0,124.2897,124.9767,124.2123,124.8993,145643.0
2021-09-29 12:40:00,129.07,129.13,128.76,129.04,66691.0,124.8799,124.938,124.58,124.8509,66691.0
2021-09-29 12:50:00,129.04,129.34,128.97,129.16,76718.0,124.8509,125.1412,124.7832,124.967,76718.0
2021-09-29 13:00:00,129.19,129.34,128.92,129.25,91114.0,124.996,125.1412,124.7348,125.0541,91114.0
2021-09-29 13:10:00,129.23,129.74,128.93,129.52,172907.0,125.0347,125.5282,124.7445,125.3153,172907.0
2021-09-29 13:20:00,129.52,129.69,128.77,128.78,128221.0,125.3153,125.4798,124.5897,124.5993,128221.0
2021-09-29 13:30:00,128.8,128.8,128.32,128.41,162185.0,124.6187,124.6187,124.1543,124.2414,162185.0
2021-09-29 13:40:00,128.42,128.9,128.26,128.62,169483.0,124.251,124.7154,124.0962,124.4445,169483.0
2021-09-29 13:50:00,128.64,129.09,128.62,129.09,121995.0,124.4639,124.8993,124.4445,124.8993,121995.0
2021-09-29 14:00:00,129.04,129.4,128.81,129.17,90744.0,124.8509,125.1992,124.6284,124.9767,90744.0
2021-09-29 14:10:00,129.17,129.6,129.15,129.47,112685.0,124.9767,125.3927,124.9573,125.2669,112685.0
2021-09-29 14:20:00,129.45,129.53,129.32,129.32,104703.0,125.2476,125.325,125.1218,125.1218,104703.0
2021-09-29 14:30:00,129.32,129.52,129.16,129.19,84917.0,125.1218,125.3153,124.967,124.996,84917.0
2021-09-29 14:40:00,129.21,129.49,129.13,129.27,66906.0,125.0154,125.2863,124.938,125.0734,66906.0
2021-09-29 14:50:00,129.29,129.47,129.21,129.33,86958.0,125.0928,125.2669,125.0154,125.1315,86958.0
2021-09-29 15:00:00,129.34,129.53,129.02,129.19,102446.0,125.1412,125.325,124.8316,124.996,102446.0
2021-09-29 15:10:00,129.21,129.21,128.75,128.87,150780.0,125.0154,125.0154,124.5703,124.6864,150780.0
2021-09-29 15:20:00,128.86,129.02,128.82,128.92,114419.0,124.6767,124.8316,124.638,124.7348,114419.0
2021-09-29 15:30:00,128.9,128.95,128.7,128.73,135294.0,124.7154,124.7638,124.5219,124.551,135294.0
2021-09-29 15:40:00,128.75,128.9,128.53,128.79,150869.0,124.5703,124.7154,124.3575,124.609,150869.0
2021-09-29 15:50:00,128.78,128.78,128.04,128.27,648984.0,124.5993,124.5993,123.8834,124.1059,648984.0
2021-09-30 09:30:00,129.38,130.27,129.17,130.27,333682.0,125.1799,126.041,124.9767,126.041,333682.0
2021-09-30 09:40:00,130.27,130.84,129.64,130.84,225838.0,126.041,126.5925,125.4314,126.5925,225838.0
2021-09-30 09:50:00,130.85,130.85,130.11,130.16,198903.0,126.6021,126.6021,125.8862,125.9345,198903.0
2021-09-30 10:00:00,130.16,130.46,129.65,130.36,121062.0,125.9345,126.2248,125.4411,126.128,121062.0
2021-09-30 10:10:00,130.36,130.84,130.24,130.59,128951.0,126.128,126.5925,126.0119,126.3506,128951.0
2021-09-30 10:20:00,130.58,130.78,130.04,130.2,96056.0,126.3409,126.5344,125.8184,125.9732,96056.0
2021-09-30 10:30:00,130.18,130.55,129.66,130.5,177936.0,125.9539,126.3119,125.4508,126.2635,177936.0
2021-09-30 10:40:00,130.51,130.71,130.23,130.51,80797.0,126.2732,126.4667,126.0023,126.2732,80797.0
2021-09-30 10:50:00,130.49,130.56,129.31,129.37,112707.0,126.2538,126.3216,125.1121,125.1702,112707.0
2021-09-30 11:00:00,129.33,129.89,129.19,129.89,98389.0,125.1315,125.6733,124.996,125.6733,98389.0
2021-09-30 11:10:00,129.89,130.54,129.74,130.53,110961.0,125.6733,126.3022,125.5282,126.2925,110961.0
2021-09-30 11:20:00,130.52,130.63,130.33,130.4,79251.0,126.2829,126.3893,126.099,126.1668,79251.0
2021-09-30 11:30:00,130.42,130.42,129.26,129.35,87661.0,126.1861,126.1861,125.0638,125.1508,87661.0
2021-09-30 11:40:00,129.31,129.39,128.94,129.05,54220.0,125.1121,125.1895,124.7541,124.8606,54220.0
2021-09-30 11:50:00,129.08,129.35,128.8,129.25,100552.0,124.8896,125.1508,124.6187,125.0541,100552.0
2021-09-30 12:00:00,129.23,129.29,128.59,128.66,120473.0,125.0347,125.0928,124.4155,124.4832,120473.0
2021-09-30 12:10:00,128.66,129.07,128.51,128.83,107451.0,124.4832,124.8799,124.3381,124.6477,107451.0
2021-09-30 12:20:00,128.88,129.18,128.71,128.84,72182.0,124.6961,124.9864,124.5316,124.6574,72182.0
2021-09-30 12:30:00,128.85,129.24,128.71,129.11,67138.0,124.6671,125.0444,124.5316,124.9186,67138.0
2021-09-30 12:40:00,129.09,129.26,128.91,129.15,62334.0,124.8993,125.0638,124.7251,124.9573,62334.0
2021-09-30 12:50:00,129.17,129.21,128.84,128.99,50845.0,124.9767,125.0154,124.6574,124.8025,50845.0
2021-09-30 13:00:00,128.98,129.41,128.8,129.39,55756.0,124.7928,125.2089,124.6187,125.1895,55756.0
2021-09-30 13:10:00,129.38,129.69,129.35,129.69,73265.0,125.1799,125.4798,125.1508,125.4798,73265.0
2021-09-30 13:20:00,129.64,129.72,129.23,129.24,46818.0,125.4314,125.5088,125.0347,125.0444,46818.0
2021-09-30 13:30:00,129.24,129.44,129.04,129.37,55077.0,125.0444,125.2379,124.8509,125.1702,55077.0
2021-09-30 13:40:00,129.37,129.46,129.12,129.3,37282.0,125.1702,125.2573,124.9283,125.1025,37282.0
2021-09-30 13:50:00,129.31,129.7,129.29,129.65,46522.0,125.1121,125.4895,125.0928,125.4411,46522.0
2021-09-30 14:00:00,129.64,130.12,129.57,130.0,74030.0,125.4314,125.8958,125.3637,125.7797,74030.0
2021-09-30 14:10:00,130.0,130.02,129.64,129.65,57235.0,125.7797,125.7991,125.4314,125.4411,57235.0
2021-09-30 14:20:00,129.7,129.79,129.52,129.79,59415.0,125.4895,125.5766,125.3153,125.5766,59415.0
2021-09-30 14:30:00,129.77,130.01,129.63,129.7,57902.0,125.5572,125.7894,125.4217,125.4895,57902.0
2021-09-30 14:40:00,129.69,130.03,129.67,129.99,42442.0,125.4798,125.8088,125.4604,125.7701,42442.0
2021-09-30 14:50:00,130.01,130.18,129.7,129.7,72791.0,125.7894,125.9539,125.4895,125.4895,72791.0
2021-09-30 15:00:00,129.71,129.9,129.51,129.8,65301.0,125.4992,125.683,125.3056,125.5862,65301.0
2021-09-30 15:10:00,129.81,130.22,129.81,130.0,50408.0,125.5959,125.9926,125.5959,125.7797,50408.0
2021-09-30 15:20:00,129.99,129.99,129.71,129.74,58922.0,125.7701,125.7701,125.4992,125.5282,58922.0
2021-09-30 15:30:00,129.74,130.18,129.7,129.72,90344.0,125.5282,125.9539,125.4895,125.5088,90344.0
2021-09-30 15:40:00,129.7,129.81,129.28,129.34,109112.0,125.4895,125.5959,125.0831,125.1412,109112.0
2021-09-30 15:50:00,129.37,129.48,128.66,128.74,414017.0,125.1702,125.2766,124.4832,124.5606,414017.0
2021-10-01 09:30:00,129.26,129.48,126.49,126.53,392654.0,125.0638,125.2766,122.3837,122.4224,392654.0
2021-10-01 09:40:00,126.54,127.58,126.42,127.34,237127.0,122.4321,123.4383,122.316,123.2061,237127.0
2021-10-01 09:50:00,127.34,128.25,127.26,128.21,136702.0,123.2061,124.0865,123.1287,124.0478,136702.0
2021-10-01 10:00:00,128.24,128.57,127.78,127.96,136865.0,124.0769,124.3962,123.6318,123.806,136865.0
2021-10-01 10:10:00,128.0,128.45,127.07,127.34,165210.0,123.8447,124.2801,122.9449,123.2061,165210.0
2021-10-01 10:20:00,127.35,127.51,127.15,127.22,94720.0,123.2158,123.3706,123.0223,123.09,94720.0
2021-10-01 10:30:00,127.22,127.27,126.86,126.93,119167.0,123.09,123.1384,122.7417,122.8094,119167.0
2021-10-01 10:40:00,126.94,127.51,126.94,127.51,133762.0,122.8191,123.3706,122.8191,123.3706,133762.0
2021-10-01 10:50:00,127.48,127.87,127.2,127.74,157079.0,123.3415,123.7189,123.0706,123.5931,157079.0
2021-10-01 11:00:00,127.74,127.9,127.41,127.45,75627.0,123.5931,123.7479,123.2738,123.3125,75627.0
2021-10-01 11:10:00,127.5,128.41,127.3,128.41,85477.0,123.3609,124.2414,123.1674,124.2414,85477.0
2021-10-01 11:20:00,128.44,128.58,128.26,128.42,61654.0,124.2704,124.4058,124.0962,124.251,61654.0
2021-10-01 11:30:00,128.46,128.57,128.05,128.2,62183.0,124.2897,124.3962,123.893,124.0382,62183.0
2021-10-01 11:40:00,128.26,128.37,127.96,127.96,50916.0,124.0962,124.2027,123.806,123.806,50916.0
2021-10-01 11:50:00,127.98,128.1,127.8,128.1,30136.0,123.8253,123.9414,123.6512,123.9414,30136.0
2021-10-01 12:00:00,128.17,128.28,127.87,128.12,41269.0,124.0091,124.1156,123.7189,123.9608,41269.0
2021-10-01 12:10:00,128.07,128.07,127.68,127.81,64403.0,123.9124,123.9124,123.5351,123.6608,64403.0
2021-10-01 12:20:00,127.83,128.22,127.79,128.15,35864.0,123.6802,124.0575,123.6415,123.9898,35864.0
2021-10-01 12:30:00,128.17,128.55,128.17,128.43,38077.0,124.0091,124.3768,124.0091,124.2607,38077.0
2021-10-01 12:40:00,128.46,128.64,128.2,128.57,61401.0,124.2897,124.4639,124.0382,124.3962,61401.0
2021-10-01 12:50:00,128.61,128.61,128.23,128.39,22277.0,124.4349,124.4349,124.0672,124.222,22277.0
2021-10-01 13:00:00,128.4,128.7,128.22,128.7,34318.0,124.2317,124.5219,124.0575,124.5219,34318.0
2021-10-01 13:10:00,128.73,128.86,128.64,128.86,23466.0,124.551,124.6767,124.4639,124.6767,23466.0
2021-10-01 13:20:00,128.86,129.0,128.81,128.84,34917.0,124.6767,124.8122,124.6284,124.6574,34917.0
2021-10-01 13:30:00,128.87,129.14,128.83,129.01,37095.0,124.6864,124.9477,124.6477,124.8219,37095.0
2021-10-01 13:40:00,129.05,129.24,128.87,129.22,51652.0,124.8606,125.0444,124.6864,125.0251,51652.0
2021-10-01 13:50:00,129.19,129.19,128.82,128.84,51633.0,124.996,124.996,124.638,124.6574,51633.0
2021-10-01 14:00:00,128.88,129.32,128.86,129.11,40785.0,124.6961,125.1218,124.6767,124.9186,40785.0
2021-10-01 14:10:00,129.15,129.21,128.91,129.2,28685.0,124.9573,125.0154,124.7251,125.0057,28685.0
2021-10-01 14:20:00,129.19,129.45,129.17,129.3,31414.0,124.996,125.2476,124.9767,125.1025,31414.0
2021-10-01 14:30:00,129.28,129.41,129.22,129.39,21655.0,125.0831,125.2089,125.0251,125.1895,21655.0
2021-10-01 14:40:00,129.37,129.45,129.19,129.31,32105.0,125.1702,125.2476,124.996,125.1121,32105.0
2021-10-01 14:50:00,129.31,129.6,129.17,129.33,85295.0,125.1121,125.3927,124.9767,125.1315,85295.0
2021-10-01 15:00:00,129.33,129.53,129.31,129.48,38222.0,125.1315,125.325,125.1121,125.2766,38222.0
2021-10-01 15:10:00,129.48,129.57,129.35,129.4,60915.0,125.2766,125.3637,125.1508,125.1992,60915.0
2021-10-01 15:20:00,129.37,129.49,129.17,129.25,38072.0,125.1702,125.2863,124.9767,125.0541,38072.0
2021-10-01 15:30:00,129.22,129.58,129.06,129.39,68513.0,125.0251,125.3734,124.8703,125.1895,68513.0
2021-10-01 15:40:00,129.37,129.4,128.99,129.01,79399.0,125.1702,125.1992,124.8025,124.8219,79399.0
2021-10-01 15:50:00,129.03,129.48,128.88,129.1,482036.0,124.8412,125.2766,124.6961,124.909,482036.0
2021-10-04 09:30:00,127.66,127.82,126.17,126.17,396243.0,123.5157,123.6705,122.0741,122.0741,396243.0
2021-10-04 09:40:00,126.16,126.16,124.73,124.88,246638.0,122.0644,122.0644,120.6808,120.826,246638.0
2021-10-04 09:50:00,124.83,125.49,124.65,125.12,280713.0,120.7776,121.4161,120.6034,121.0582,280713.0
2021-10-04 10:00:00,125.07,125.21,124.5,125.03,181666.0,121.0098,121.1452,120.4583,120.9711,181666.0
2021-10-04 10:10:00,125.0,125.2,124.6,124.65,229571.0,120.9421,121.1356,120.555,120.6034,229571.0
2021-10-04 10:20:00,124.65,125.06,124.35,124.94,141662.0,120.6034,121.0001,120.3132,120.884,141662.0
2021-10-04 10:30:00,124.9,125.04,123.8,123.83,245184.0,120.8453,120.9808,119.781,119.81,245184.0
2021-10-04 10:40:00,123.83,124.26,123.64,124.09,224220.0,119.81,120.2261,119.6262,120.0616,224220.0
2021-10-04 10:50:00,124.12,124.25,123.17,124.21,204840.0,120.0906,120.2164,119.1715,120.1777,204840.0
2021-10-04 11:00:00,124.2,124.43,123.89,124.26,119453.0,120.168,120.3906,119.8681,120.2261,119453.0
2021-10-04 11:10:00,124.23,124.4,124.1,124.19,143618.0,120.1971,120.3615,120.0713,120.1583,143618.0
2021-10-04 11:20:00,124.17,124.27,123.5,124.06,112924.0,120.139,120.2358,119.4907,120.0326,112924.0
2021-10-04 11:30:00,124.06,124.18,123.53,123.57,109977.0,120.0326,120.1487,119.5198,119.5585,109977.0
2021-10-04 11:40:00,123.55,124.11,123.51,124.03,181988.0,119.5391,120.0809,119.5004,120.0035,181988.0
2021-10-04 11:50:00,124.03,124.74,123.96,124.63,153504.0,120.0035,120.6905,119.9358,120.5841,153504.0
2021-10-04 12:00:00,124.63,124.65,124.31,124.47,177761.0,120.5841,120.6034,120.2745,120.4293,177761.0
2021-10-04 12:10:00,124.47,125.18,124.36,124.86,183955.0,120.4293,121.1162,120.3228,120.8066,183955.0
2021-10-04 12:20:00,124.86,124.86,124.38,124.56,60643.0,120.8066,120.8066,120.3422,120.5163,60643.0
2021-10-04 12:30:00,124.57,124.9,124.44,124.63,87960.0,120.526,120.8453,120.4002,120.5841,87960.0
2021-10-04 12:40:00,124.61,124.78,124.43,124.78,69241.0,120.5647,120.7292,120.3906,120.7292,69241.0
2021-10-04 12:50:00,124.76,124.89,124.47,124.68,58722.0,120.7098,120.8356,120.4293,120.6324,58722.0
2021-10-04 13:00:00,124.67,124.99,124.46,124.96,218349.0,120.6228,120.9324,120.4196,120.9034,218349.0
2021-10-04 13:10:00,124.98,125.33,124.94,124.95,147226.0,120.9227,121.2613,120.884,120.8937,147226.0
2021-10-04 13:20:00,124.93,125.06,124.66,124.71,69983.0,120.8743,121.0001,120.6131,120.6615,69983.0
2021-10-04 13:30:00,124.71,125.17,124.71,125.16,81928.0,120.6615,121.1065,120.6615,121.0969,81928.0
2021-10-04 13:40:00,125.15,125.23,124.92,125.19,77993.0,121.0872,121.1646,120.8647,121.1259,77993.0
2021-10-04 13:50:00,125.16,125.23,124.95,124.99,75047.0,121.0969,121.1646,120.8937,120.9324,75047.0
2021-10-04 14:00:00,125.01,125.28,124.92,125.14,110426.0,120.9517,121.213,120.8647,121.0775,110426.0
2021-10-04 14:10:00,125.15,125.23,124.82,125.0,116981.0,121.0872,121.1646,120.7679,120.9421,116981.0
2021-10-04 14:20:00,125.02,125.27,124.68,124.76,92196.0,120.9614,121.2033,120.6324,120.7098,92196.0
2021-10-04 14:30:00,124.73,125.07,124.67,125.01,73989.0,120.6808,121.0098,120.6228,120.9517,73989.0
2021-10-04 14:40:00,124.97,125.15,124.87,125.14,86612.0,120.913,121.0872,120.8163,121.0775,86612.0
2021-10-04 14:50:00,125.12,125.17,124.96,125.09,179354.0,121.0582,121.1065,120.9034,121.0291,179354.0
2021-10-04 15:00:00,125.1,125.62,125.03,125.48,175985.0,121.0388,121.5419,120.9711,121.4065,175985.0
2021-10-04 15:10:00,125.48,125.52,124.98,124.99,81404.0,121.4065,121.4452,120.9227,120.9324,81404.0
2021-10-04 15:20:00,125.0,125.12,124.84,125.01,132495.0,120.9421,121.0582,120.7872,120.9517,132495.0
2021-10-04 15:30:00,125.0,125.32,124.97,124.99,126917.0,120.9421,121.2517,120.913,120.9324,126917.0
2021-10-04 15:40:00,125.0,125.53,124.96,125.2,138520.0,120.9421,121.4548,120.9034,121.1356,138520.0
2021-10-04 15:50:00,125.18,125.28,124.79,125.25,626379.0,121.1162,121.213,120.7389,121.1839,626379.0
2021-10-05 09:30:00,127.48,127.81,125.4,126.07,434594.0,123.3415,123.6608,121.3291,121.9773,434594.0
2021-10-05 09:40:00,126.13,126.91,125.87,126.82,161915.0,122.0354,122.79,121.7838,122.703,161915.0
2021-10-05 09:50:00,126.84,126.96,125.89,126.18,140036.0,122.7223,122.8384,121.8032,122.0837,140036.0
2021-10-05 10:00:00,126.25,127.3,126.22,127.27,179040.0,122.1515,123.1674,122.1224,123.1384,179040.0
2021-10-05 10:10:00,127.24,127.49,126.9,127.39,146365.0,123.1093,123.3512,122.7804,123.2545,146365.0
2021-10-05 10:20:00,127.41,127.77,127.26,127.62,143962.0,123.2738,123.6221,123.1287,123.477,143962.0
2021-10-05 10:30:00,127.66,127.93,127.61,127.69,101682.0,123.5157,123.7769,123.4673,123.5447,101682.0
2021-10-05 10:40:00,127.67,128.37,127.67,128.31,127270.0,123.5254,124.2027,123.5254,124.1446,127270.0
2021-10-05 10:50:00,128.28,128.64,128.26,128.62,116076.0,124.1156,124.4639,124.0962,124.4445,116076.0
2021-10-05 11:00:00,128.62,128.88,128.45,128.86,115573.0,124.4445,124.6961,124.2801,124.6767,115573.0
2021-10-05 11:10:00,128.86,129.2,128.71,128.74,151652.0,124.6767,125.0057,124.5316,124.5606,151652.0
2021-10-05 11:20:00,128.75,128.81,128.39,128.54,135949.0,124.5703,124.6284,124.222,124.3671,135949.0
2021-10-05 11:30:00,128.53,128.96,128.52,128.62,74354.0,124.3575,124.7735,124.3478,124.4445,74354.0
2021-10-05 11:40:00,128.63,128.63,128.1,128.31,89692.0,124.4542,124.4542,123.9414,124.1446,89692.0
2021-10-05 11:50:00,128.32,128.6,128.32,128.6,52401.0,124.1543,124.4252,124.1543,124.4252,52401.0
2021-10-05 12:00:00,128.57,128.69,128.26,128.67,51096.0,124.3962,124.5123,124.0962,124.4929,51096.0
2021-10-05 12:10:00,128.69,128.82,128.59,128.66,63461.0,124.5123,124.638,124.4155,124.4832,63461.0
2021-10-05 12:20:00,128.71,128.71,128.38,128.5,48085.0,124.5316,124.5316,124.2123,124.3284,48085.0
2021-10-05 12:30:00,128.51,128.64,128.45,128.51,40989.0,124.3381,124.4639,124.2801,124.3381,40989.0
2021-10-05 12:40:00,128.54,128.83,128.45,128.77,43485.0,124.3671,124.6477,124.2801,124.5897,43485.0
2021-10-05 12:50:00,128.76,128.86,128.68,128.8,38466.0,124.58,124.6767,124.5026,124.6187,38466.0
2021-10-05 13:00:00,128.8,128.8,128.51,128.68,55681.0,124.6187,124.6187,124.3381,124.5026,55681.0
2021-10-05 13:10:00,128.67,128.78,128.53,128.6,45133.0,124.4929,124.5993,124.3575,124.4252,45133.0
2021-10-05 13:20:00,128.61,128.73,128.49,128.6,46419.0,124.4349,124.551,124.3188,124.4252,46419.0
2021-10-05 13:30:00,128.59,128.66,128.29,128.34,44448.0,124.4155,124.4832,124.1252,124.1736,44448.0
2021-10-05 13:40:00,128.35,128.49,128.2,128.39,67903.0,124.1833,124.3188,124.0382,124.222,67903.0
2021-10-05 13:50:00,128.41,128.48,128.13,128.21,64424.0,124.2414,124.3091,123.9704,124.0478,64424.0
2021-10-05 14:00:00,128.19,128.42,127.98,128.0,64566.0,124.0285,124.251,123.8253,123.8447,64566.0
2021-10-05 14:10:00,128.0,128.08,127.88,127.91,64723.0,123.8447,123.9221,123.7286,123.7576,64723.0
2021-10-05 14:20:00,127.9,128.14,127.83,128.11,82515.0,123.7479,123.9801,123.6802,123.9511,82515.0
2021-10-05 14:30:00,128.09,128.19,127.98,128.14,60517.0,123.9317,124.0285,123.8253,123.9801,60517.0
2021-10-05 14:40:00,128.14,128.39,128.01,128.36,97950.0,123.9801,124.222,123.8543,124.193,97950.0
2021-10-05 14:50:00,128.35,128.52,128.33,128.49,60518.0,124.1833,124.3478,124.164,124.3188,60518.0
2021-10-05 15:00:00,128.46,128.63,128.31,128.59,66864.0,124.2897,124.4542,124.1446,124.4155,66864.0
2021-10-05 15:10:00,128.58,128.87,128.54,128.87,168504.0,124.4058,124.6864,124.3671,124.6864,168504.0
2021-10-05 15:20:00,128.87,128.91,128.45,128.62,243464.0,124.6864,124.7251,124.2801,124.4445,243464.0
2021-10-05 15:30:00,128.59,128.72,128.45,128.55,134858.0,124.4155,124.5413,124.2801,124.3768,134858.0
2021-10-05 15:40:00,128.51,128.8,128.51,128.59,117779.0,124.3381,124.6187,124.3381,124.4155,117779.0
2021-10-05 15:50:00,128.62,128.62,127.93,128.07,364513.0,124.4445,124.4445,123.7769,123.9124,364513.0
2021-10-06 09:30:00,126.3,127.94,125.72,127.32,258195.0,122.1999,123.7866,121.6387,123.1867,258195.0
2021-10-06 09:40:00,127.41,128.0,127.02,127.11,116341.0,123.2738,123.8447,122.8965,122.9836,116341.0
2021-10-06 09:50:00,127.15,127.27,126.5,126.62,98564.0,123.0223,123.1384,122.3934,122.5095,98564.0
2021-10-06 10:00:00,126.61,126.64,125.81,126.09,116121.0,122.4998,122.5288,121.7258,121.9967,116121.0
2021-10-06 10:10:00,126.03,126.77,125.95,126.55,121013.0,121.9386,122.6546,121.8612,122.4417,121013.0
2021-10-06 10:20:00,126.58,127.73,126.58,127.39,130638.0,122.4708,123.5834,122.4708,123.2545,130638.0
2021-10-06 10:30:00,127.38,127.98,127.38,127.95,110339.0,123.2448,123.8253,123.2448,123.7963,110339.0
2021-10-06 10:40:00,127.97,128.08,127.6,128.06,118177.0,123.8156,123.9221,123.4576,123.9027,118177.0
2021-10-06 10:50:00,128.08,128.18,127.37,127.56,91401.0,123.9221,124.0188,123.2351,123.4189,91401.0
2021-10-06 11:00:00,127.61,127.8,127.18,127.27,101713.0,123.4673,123.6512,123.0513,123.1384,101713.0
2021-10-06 11:10:00,127.34,127.37,126.64,126.71,86427.0,123.2061,123.2351,122.5288,122.5965,86427.0
2021-10-06 11:20:00,126.74,126.75,126.02,126.16,104130.0,122.6256,122.6352,121.9289,122.0644,104130.0
2021-10-06 11:30:00,126.17,126.65,126.08,126.61,91961.0,122.0741,122.5385,121.987,122.4998,91961.0
2021-10-06 11:40:00,126.65,126.84,126.44,126.71,94853.0,122.5385,122.7223,122.3353,122.5965,94853.0
2021-10-06 11:50:00,126.75,127.16,126.75,127.02,106539.0,122.6352,123.0319,122.6352,122.8965,106539.0
2021-10-06 12:00:00,127.07,127.14,126.32,126.4,109260.0,122.9449,123.0126,122.2192,122.2966,109260.0
2021-10-06 12:10:00,126.41,126.82,126.3,126.7,70191.0,122.3063,122.703,122.1999,122.5869,70191.0
2021-10-06 12:20:00,126.74,126.77,126.16,126.3,71953.0,122.6256,122.6546,122.0644,122.1999,71953.0
2021-10-06 12:30:00,126.28,126.32,126.03,126.19,44665.0,122.1805,122.2192,121.9386,122.0934,44665.0
2021-10-06 12:40:00,126.2,126.59,126.17,126.28,61061.0,122.1031,122.4804,122.0741,122.1805,61061.0
2021-10-06 12:50:00,126.3,126.53,126.17,126.2,46580.0,122.1999,122.4224,122.0741,122.1031,46580.0
2021-10-06 13:00:00,126.22,126.33,125.87,126.15,62206.0,122.1224,122.2289,121.7838,122.0547,62206.0
2021-10-06 13:10:00,126.13,126.32,125.96,126.27,63719.0,122.0354,122.2192,121.8709,122.1708,63719.0
2021-10-06 13:20:00,126.27,126.73,126.16,126.73,91883.0,122.1708,122.6159,122.0644,122.6159,91883.0
2021-10-06 13:30:00,126.73,127.43,126.73,127.39,97749.0,122.6159,123.2932,122.6159,123.2545,97749.0
2021-10-06 13:40:00,127.36,127.45,127.24,127.34,112399.0,123.2254,123.3125,123.1093,123.2061,112399.0
2021-10-06 13:50:00,127.36,127.41,127.02,127.41,65200.0,123.2254,123.2738,122.8965,123.2738,65200.0
2021-10-06 14:00:00,127.45,127.86,127.28,127.86,159001.0,123.3125,123.7092,123.148,123.7092,159001.0
2021-10-06 14:10:00,127.84,128.06,127.76,127.98,139380.0,123.6899,123.9027,123.6125,123.8253,139380.0
2021-10-06 14:20:00,127.97,127.98,127.6,127.66,63347.0,123.8156,123.8253,123.4576,123.5157,63347.0
2021-10-06 14:30:00,127.66,127.67,127.27,127.37,74514.0,123.5157,123.5254,123.1384,123.2351,74514.0
2021-10-06 14:40:00,127.36,127.41,127.11,127.13,96551.0,123.2254,123.2738,122.9836,123.0029,96551.0
2021-10-06 14:50:00,127.14,127.26,126.77,126.78,102937.0,123.0126,123.1287,122.6546,122.6643,102937.0
2021-10-06 15:00:00,126.77,127.07,126.73,126.77,97312.0,122.6546,122.9449,122.6159,122.6546,97312.0
2021-10-06 15:10:00,126.8,127.04,126.57,126.81,146957.0,122.6836,122.9158,122.4611,122.6933,146957.0
2021-10-06 15:20:00,126.82,126.89,126.63,126.7,86631.0,122.703,122.7707,122.5191,122.5869,86631.0
2021-10-06 15:30:00,126.68,126.68,126.13,126.29,173889.0,122.5675,122.5675,122.0354,122.1902,173889.0
2021-10-06 15:40:00,126.31,126.52,126.03,126.38,194321.0,122.2095,122.4127,121.9386,122.2773,194321.0
2021-10-06 15:50:00,126.39,126.67,126.11,126.56,601385.0,122.2869,122.5578,122.016,122.4514,601385.0
2021-10-07 09:30:00,128.71,129.51,128.44,128.61,291006.0,124.5316,125.3056,124.2704,124.4349,291006.0
2021-10-07 09:40:00,128.64,129.2,128.32,128.39,132551.0,124.4639,125.0057,124.1543,124.222,132551.0
2021-10-07 09:50:00,128.4,128.58,127.95,128.54,150890.0,124.2317,124.4058,123.7963,124.3671,150890.0
2021-10-07 10:00:00,128.49,128.85,128.33,128.53,157646.0,124.3188,124.6671,124.164,124.3575,157646.0
2021-10-07 10:10:00,128.54,129.54,128.47,129.44,156116.0,124.3671,125.3347,124.2994,125.2379,156116.0
2021-10-07 10:20:00,129.48,129.78,129.34,129.69,106433.0,125.2766,125.5669,125.1412,125.4798,106433.0
2021-10-07 10:30:00,129.72,129.95,129.33,129.35,98992.0,125.5088,125.7314,125.1315,125.1508,98992.0
2021-10-07 10:40:00,129.37,129.53,129.18,129.37,72746.0,125.1702,125.325,124.9864,125.1702,72746.0
2021-10-07 10:50:00,129.37,129.43,129.21,129.35,78451.0,125.1702,125.2282,125.0154,125.1508,78451.0
2021-10-07 11:00:00,129.36,129.48,129.1,129.34,66449.0,125.1605,125.2766,124.909,125.1412,66449.0
2021-10-07 11:10:00,129.37,129.48,129.16,129.26,109065.0,125.1702,125.2766,124.967,125.0638,109065.0
2021-10-07 11:20:00,129.22,129.49,129.22,129.41,87599.0,125.0251,125.2863,125.0251,125.2089,87599.0
2021-10-07 11:30:00,129.44,129.89,129.42,129.89,96951.0,125.2379,125.6733,125.2186,125.6733,96951.0
2021-10-07 11:40:00,129.92,129.92,129.66,129.67,58992.0,125.7023,125.7023,125.4508,125.4604,58992.0
2021-10-07 11:50:00,129.69,129.71,129.53,129.59,38923.0,125.4798,125.4992,125.325,125.383,38923.0
2021-10-07 12:00:00,129.61,129.69,129.38,129.49,52195.0,125.4024,125.4798,125.1799,125.2863,52195.0
2021-10-07 12:10:00,129.47,129.54,129.21,129.3,59634.0,125.2669,125.3347,125.0154,125.1025,59634.0
2021-10-07 12:20:00,129.28,129.37,129.14,129.19,32313.0,125.0831,125.1702,124.9477,124.996,32313.0
2021-10-07 12:30:00,129.21,129.37,129.21,129.32,40130.0,125.0154,125.1702,125.0154,125.1218,40130.0
2021-10-07 12:40:00,129.31,129.35,129.1,129.27,39883.0,125.1121,125.1508,124.909,125.0734,39883.0
2021-10-07 12:50:00,129.26,129.44,129.21,129.34,39685.0,125.0638,125.2379,125.0154,125.1412,39685.0
2021-10-07 13:00:00,129.32,129.35,128.97,128.97,35966.0,125.1218,125.1508,124.7832,124.7832,35966.0
2021-10-07 13:10:00,129.05,129.14,129.03,129.09,29099.0,124.8606,124.9477,124.8412,124.8993,29099.0
2021-10-07 13:20:00,129.11,129.14,128.92,129.1,52684.0,124.9186,124.9477,124.7348,124.909,52684.0
2021-10-07 13:30:00,129.09,129.09,128.75,128.92,47621.0,124.8993,124.8993,124.5703,124.7348,47621.0
2021-10-07 13:40:00,128.89,129.1,128.88,129.03,49194.0,124.7058,124.909,124.6961,124.8412,49194.0
2021-10-07 13:50:00,129.01,129.12,128.91,129.02,49345.0,124.8219,124.9283,124.7251,124.8316,49345.0
2021-10-07 14:00:00,129.02,129.07,128.66,128.89,52809.0,124.8316,124.8799,124.4832,124.7058,52809.0
2021-10-07 14:10:00,128.88,129.01,128.79,128.9,46905.0,124.6961,124.8219,124.609,124.7154,46905.0
2021-10-07 14:20:00,128.87,128.95,128.76,128.83,31752.0,124.6864,124.7638,124.58,124.6477,31752.0
2021-10-07 14:30:00,128.82,128.94,128.76,128.81,39651.0,124.638,124.7541,124.58,124.6284,39651.0
2021-10-07 14:40:00,128.82,128.88,128.67,128.77,58901.0,124.638,124.6961,124.4929,124.5897,58901.0
2021-10-07 14:50:00,128.78,128.79,128.35,128.49,85047.0,124.5993,124.609,124.1833,124.3188,85047.0
2021-10-07 15:00:00,128.48,128.82,128.4,128.81,60331.0,124.3091,124.638,124.2317,124.6284,60331.0
2021-10-07 15:10:00,128.81,128.87,128.7,128.83,50775.0,124.6284,124.6864,124.5219,124.6477,50775.0
2021-10-07 15:20:00,128.83,128.87,128.64,128.75,57827.0,124.6477,124.6864,124.4639,124.5703,57827.0
2021-10-07 15:30:00,128.74,128.79,128.48,128.48,82437.0,124.5606,124.609,124.3091,124.3091,82437.0
2021-10-07 15:40:00,128.52,128.56,127.82,127.85,157558.0,124.3478,124.3865,123.6705,123.6995,157558.0
2021-10-07 15:50:00,127.84,127.94,127.46,127.91,421454.0,123.6899,123.7866,123.3222,123.7576,421454.0
2021-10-08 09:30:00,128.25,128.79,127.48,127.76,207565.0,124.0865,124.609,123.3415,123.6125,207565.0
2021-10-08 09:40:00,127.76,128.3,126.92,127.65,151565.0,123.6125,124.1349,122.7997,123.506,151565.0
2021-10-08 09:50:00,127.66,127.67,126.63,126.66,133643.0,123.5157,123.5254,122.5191,122.5482,133643.0
2021-10-08 10:00:00,126.65,127.41,126.62,127.2,146171.0,122.5385,123.2738,122.5095,123.0706,146171.0
2021-10-08 10:10:00,127.21,127.8,127.06,127.5,131463.0,123.0803,123.6512,122.9352,123.3609,131463.0
2021-10-08 10:20:00,127.5,127.61,126.93,127.34,76247.0,123.3609,123.4673,122.8094,123.2061,76247.0
2021-10-08 10:30:00,127.35,127.79,126.82,126.87,120552.0,123.2158,123.6415,122.703,122.7513,120552.0
2021-10-08 10:40:00,126.86,127.14,126.32,127.04,124493.0,122.7417,123.0126,122.2192,122.9158,124493.0
2021-10-08 10:50:00,127.03,127.6,127.0,127.19,78582.0,122.9062,123.4576,122.8771,123.061,78582.0
2021-10-08 11:00:00,127.22,127.35,127.0,127.17,94279.0,123.09,123.2158,122.8771,123.0416,94279.0
2021-10-08 11:10:00,127.17,127.39,127.04,127.33,79439.0,123.0416,123.2545,122.9158,123.1964,79439.0
2021-10-08 11:20:00,127.34,127.34,126.85,126.86,129964.0,123.2061,123.2061,122.732,122.7417,129964.0
2021-10-08 11:30:00,126.87,126.94,126.53,126.62,70008.0,122.7513,122.8191,122.4224,122.5095,70008.0
2021-10-08 11:40:00,126.6,126.62,126.39,126.55,58316.0,122.4901,122.5095,122.2869,122.4417,58316.0
2021-10-08 11:50:00,126.54,126.68,126.4,126.6,56669.0,122.4321,122.5675,122.2966,122.4901,56669.0
2021-10-08 12:00:00,126.61,126.69,126.35,126.36,245631.0,122.4998,122.5772,122.2482,122.2579,245631.0
2021-10-08 12:10:00,126.37,126.7,126.14,126.61,115138.0,122.2676,122.5869,122.045,122.4998,115138.0
2021-10-08 12:20:00,126.62,126.73,126.44,126.5,85367.0,122.5095,122.6159,122.3353,122.3934,85367.0
2021-10-08 12:30:00,126.48,127.0,126.44,126.99,61386.0,122.374,122.8771,122.3353,122.8675,61386.0
2021-10-08 12:40:00,126.98,127.12,126.77,126.81,55324.0,122.8578,122.9932,122.6546,122.6933,55324.0
2021-10-08 12:50:00,126.81,126.91,126.74,126.75,30237.0,122.6933,122.79,122.6256,122.6352,30237.0
2021-10-08 13:00:00,126.78,126.88,126.56,126.6,106758.0,122.6643,122.761,122.4514,122.4901,106758.0
2021-10-08 13:10:00,126.56,126.61,126.19,126.19,64308.0,122.4514,122.4998,122.0934,122.0934,64308.0
2021-10-08 13:20:00,126.18,126.24,125.94,126.09,79277.0,122.0837,122.1418,121.8515,121.9967,79277.0
2021-10-08 13:30:00,126.03,126.31,125.99,126.13,53420.0,121.9386,122.2095,121.8999,122.0354,53420.0
2021-10-08 13:40:00,126.13,126.63,125.87,126.06,113512.0,122.0354,122.5191,121.7838,121.9676,113512.0
2021-10-08 13:50:00,126.04,126.24,125.98,126.05,121889.0,121.9483,122.1418,121.8902,121.958,121889.0
2021-10-08 14:00:00,126.05,126.28,126.01,126.13,267187.0,121.958,122.1805,121.9193,122.0354,267187.0
2021-10-08 14:10:00,126.12,126.6,126.08,126.51,86611.0,122.0257,122.4901,121.987,122.403,86611.0
2021-10-08 14:20:00,126.53,126.8,126.5,126.74,59712.0,122.4224,122.6836,122.3934,122.6256,59712.0
2021-10-08 14:30:00,126.73,126.82,126.59,126.68,66612.0,122.6159,122.703,122.4804,122.5675,66612.0
2021-10-08 14:40:00,126.7,126.72,126.56,126.63,34673.0,122.5869,122.6062,122.4514,122.5191,34673.0
2021-10-08 14:50:00,126.62,126.65,126.5,126.58,37969.0,122.5095,122.5385,122.3934,122.4708,37969.0
2021-10-08 15:00:00,126.58,126.64,126.4,126.6,53460.0,122.4708,122.5288,122.2966,122.4901,53460.0
2021-10-08 15:10:00,126.58,126.61,126.42,126.58,30714.0,122.4708,122.4998,122.316,122.4708,30714.0
2021-10-08 15:20:00,126.58,126.64,126.45,126.51,68083.0,122.4708,122.5288,122.345,122.403,68083.0
2021-10-08 15:30:00,126.51,126.57,126.34,126.45,82648.0,122.403,122.4611,122.2386,122.345,82648.0
2021-10-08 15:40:00,126.43,126.55,126.35,126.38,102625.0,122.3256,122.4417,122.2482,122.2773,102625.0
2021-10-08 15:50:00,126.39,126.5,126.14,126.21,424992.0,122.2869,122.3934,122.045,122.1128,424992.0
2021-10-11 09:30:00,125.7,127.58,125.65,127.57,304131.0,121.6193,123.4383,121.571,123.4286,304131.0
2021-10-11 09:40:00,127.58,128.45,127.5,128.24,170184.0,123.4383,124.2801,123.3609,124.0769,170184.0
2021-10-11 09:50:00,128.26,128.65,127.91,128.59,107052.0,124.0962,124.4736,123.7576,124.4155,107052.0
2021-10-11 10:00:00,128.58,128.83,128.23,128.64,166105.0,124.4058,124.6477,124.0672,124.4639,166105.0
2021-10-11 10:10:00,128.65,129.09,128.62,129.08,163554.0,124.4736,124.8993,124.4445,124.8896,163554.0
2021-10-11 10:20:00,129.08,129.2,128.82,128.94,76464.0,124.8896,125.0057,124.638,124.7541,76464.0
2021-10-11 10:30:00,128.97,129.01,128.49,128.5,65597.0,124.7832,124.8219,124.3188,124.3284,65597.0
2021-10-11 10:40:00,128.49,128.53,128.06,128.47,197872.0,124.3188,124.3575,123.9027,124.2994,197872.0
2021-10-11 10:50:00,128.51,128.6,128.21,128.25,109613.0,124.3381,124.4252,124.0478,124.0865,109613.0
2021-10-11 11:00:00,128.24,128.51,128.16,128.32,79723.0,124.0769,124.3381,123.9995,124.1543,79723.0
2021-10-11 11:10:00,128.32,128.62,128.26,128.26,62224.0,124.1543,124.4445,124.0962,124.0962,62224.0
2021-10-11 11:20:00,128.25,128.6,128.24,128.47,59735.0,124.0865,124.4252,124.0769,124.2994,59735.0
2021-10-11 11:30:00,128.45,128.48,128.28,128.37,94683.0,124.2801,124.3091,124.1156,124.2027,94683.0
2021-10-11 11:40:00,128.39,128.41,128.2,128.33,76178.0,124.222,124.2414,124.0382,124.164,76178.0
2021-10-11 11:50:00,128.36,128.73,128.2,128.65,66558.0,124.193,124.551,124.0382,124.4736,66558.0
2021-10-11 12:00:00,128.63,128.73,128.09,128.24,89565.0,124.4542,124.551,123.9317,124.0769,89565.0
2021-10-11 12:10:00,128.24,128.26,127.94,128.05,63457.0,124.0769,124.0962,123.7866,123.893,63457.0
2021-10-11 12:20:00,128.05,128.2,127.92,128.14,99715.0,123.893,124.0382,123.7673,123.9801,99715.0
2021-10-11 12:30:00,128.15,128.28,128.07,128.24,58978.0,123.9898,124.1156,123.9124,124.0769,58978.0
2021-10-11 12:40:00,128.26,128.37,128.18,128.32,48341.0,124.0962,124.2027,124.0188,124.1543,48341.0
2021-10-11 12:50:00,128.3,128.51,128.1,128.51,59181.0,124.1349,124.3381,123.9414,124.3381,59181.0
2021-10-11 13:00:00,128.46,128.46,128.03,128.2,91319.0,124.2897,124.2897,123.8737,124.0382,91319.0
2021-10-11 13:10:00,128.21,128.45,128.2,128.27,61085.0,124.0478,124.2801,124.0382,124.1059,61085.0
2021-10-11 13:20:00,128.3,128.3,127.96,128.05,93652.0,124.1349,124.1349,123.806,123.893,93652.0
2021-10-11 13:30:00,128.04,128.25,127.86,128.25,71788.0,123.8834,124.0865,123.7092,124.0865,71788.0
2021-10-11 13:40:00,128.23,128.4,128.06,128.26,44449.0,124.0672,124.2317,123.9027,124.0962,44449.0
2021-10-11 13:50:00,128.25,128.38,128.16,128.33,46823.0,124.0865,124.2123,123.9995,124.164,46823.0
2021-10-11 14:00:00,128.27,128.37,128.18,128.36,22814.0,124.1059,124.2027,124.0188,124.193,22814.0
2021-10-11 14:10:00,128.37,128.64,128.37,128.54,44878.0,124.2027,124.4639,124.2027,124.3671,44878.0
2021-10-11 14:20:00,128.54,128.56,128.42,128.51,44237.0,124.3671,124.3865,124.251,124.3381,44237.0
2021-10-11 14:30:00,128.52,128.55,128.34,128.36,34119.0,124.3478,124.3768,124.1736,124.193,34119.0
2021-10-11 14:40:00,128.36,128.58,128.34,128.5,109604.0,124.193,124.4058,124.1736,124.3284,109604.0
2021-10-11 14:50:00,128.47,128.59,128.23,128.5,77093.0,124.2994,124.4155,124.0672,124.3284,77093.0
2021-10-11 15:00:00,128.46,128.58,128.36,128.43,45062.0,124.2897,124.4058,124.193,124.2607,45062.0
2021-10-11 15:10:00,128.45,128.56,128.2,128.24,49973.0,124.2801,124.3865,124.0382,124.0769,49973.0
2021-10-11 15:20:00,128.26,128.28,128.02,128.05,78004.0,124.0962,124.1156,123.864,123.893,78004.0
2021-10-11 15:30:00,128.06,128.13,127.96,128.05,92330.0,123.9027,123.9704,123.806,123.893,92330.0
2021-10-11 15:40:00,128.04,128.06,127.87,127.88,116721.0,123.8834,123.9027,123.7189,123.7286,116721.0
2021-10-11 15:50:00,127.87,127.87,127.45,127.5,338302.0,123.7189,123.7189,123.3125,123.3609,338302.0
2021-10-12 09:30:00,128.76,128.83,127.43,127.56,241555.0,124.58,124.6477,123.2932,123.4189,241555.0
2021-10-12 09:40:00,127.57,127.73,126.99,127.5,130476.0,123.4286,123.5834,122.8675,123.3609,130476.0
2021-10-12 09:50:00,127.45,128.01,127.26,127.28,126858.0,123.3125,123.8543,123.1287,123.148,126858.0
2021-10-12 10:00:00,127.27,128.01,127.27,127.59,152234.0,123.1384,123.8543,123.1384,123.448,152234.0
2021-10-12 10:10:00,127.62,127.95,127.13,127.59,128330.0,123.477,123.7963,123.0029,123.448,128330.0
2021-10-12 10:20:00,127.57,127.94,127.31,127.67,113956.0,123.4286,123.7866,123.1771,123.5254,113956.0
2021-10-12 10:30:00,127.69,127.69,127.14,127.47,122903.0,123.5447,123.5447,123.0126,123.3319,122903.0
2021-10-12 10:40:00,127.47,127.62,126.82,126.95,131442.0,123.3319,123.477,122.703,122.8288,131442.0
2021-10-12 10:50:00,126.92,126.92,126.55,126.64,87968.0,122.7997,122.7997,122.4417,122.5288,87968.0
2021-10-12 11:00:00,126.64,127.43,126.64,127.3,101154.0,122.5288,123.2932,122.5288,123.1674,101154.0
2021-10-12 11:10:00,127.28,127.33,126.73,126.8,99089.0,123.148,123.1964,122.6159,122.6836,99089.0
2021-10-12 11:20:00,126.81,126.95,126.62,126.86,116174.0,122.6933,122.8288,122.5095,122.7417,116174.0
2021-10-12 11:30:00,126.89,127.05,126.61,126.69,75355.0,122.7707,122.9255,122.4998,122.5772,75355.0
2021-10-12 11:40:00,126.65,126.84,126.58,126.77,49590.0,122.5385,122.7223,122.4708,122.6546,49590.0
2021-10-12 11:50:00,126.77,127.27,126.77,127.23,81571.0,122.6546,123.1384,122.6546,123.0997,81571.0
2021-10-12 12:00:00,127.25,127.45,127.09,127.18,132396.0,123.119,123.3125,122.9642,123.0513,132396.0
2021-10-12 12:10:00,127.14,127.23,126.87,126.92,69934.0,123.0126,123.0997,122.7513,122.7997,69934.0
2021-10-12 12:20:00,126.91,126.92,126.61,126.65,68471.0,122.79,122.7997,122.4998,122.5385,68471.0
2021-10-12 12:30:00,126.66,126.68,126.26,126.3,87054.0,122.5482,122.5675,122.1612,122.1999,87054.0
2021-10-12 12:40:00,126.31,126.34,126.0,126.0,146204.0,122.2095,122.2386,121.9096,121.9096,146204.0
2021-10-12 12:50:00,126.0,126.0,125.6,125.62,146717.0,121.9096,121.9096,121.5226,121.5419,146717.0
2021-10-12 13:00:00,125.62,125.64,124.93,125.07,229024.0,121.5419,121.5613,120.8743,121.0098,229024.0
2021-10-12 13:10:00,125.05,125.55,125.03,125.18,231604.0,120.9904,121.4742,120.9711,121.1162,231604.0
2021-10-12 13:20:00,125.18,125.36,125.0,125.14,175316.0,121.1162,121.2904,120.9421,121.0775,175316.0
2021-10-12 13:30:00,125.12,125.26,124.98,125.14,139350.0,121.0582,121.1936,120.9227,121.0775,139350.0
2021-10-12 13:40:00,125.15,125.53,125.15,125.5,164667.0,121.0872,121.4548,121.0872,121.4258,164667.0
2021-10-12 13:50:00,125.5,126.09,125.48,125.95,323113.0,121.4258,121.9967,121.4065,121.8612,323113.0
2021-10-12 14:00:00,125.93,126.66,125.9,126.45,170891.0,121.8419,122.5482,121.8128,122.345,170891.0
2021-10-12 14:10:00,126.46,126.99,126.44,126.83,157060.0,122.3547,122.8675,122.3353,122.7126,157060.0
2021-10-12 14:20:00,126.83,126.97,126.67,126.96,123415.0,122.7126,122.8481,122.5578,122.8384,123415.0
2021-10-12 14:30:00,126.96,126.97,126.61,126.66,78440.0,122.8384,122.8481,122.4998,122.5482,78440.0
2021-10-12 14:40:00,126.68,126.86,126.62,126.8,63108.0,122.5675,122.7417,122.5095,122.6836,63108.0
2021-10-12 14:50:00,126.81,127.04,126.71,126.79,76010.0,122.6933,122.9158,122.5965,122.6739,76010.0
2021-10-12 15:00:00,126.82,126.83,126.54,126.59,82405.0,122.703,122.7126,122.4321,122.4804,82405.0
2021-10-12 15:10:00,126.57,126.78,126.57,126.76,63255.0,122.4611,122.6643,122.4611,122.6449,63255.0
2021-10-12 15:20:00,126.75,127.07,126.69,126.97,105585.0,122.6352,122.9449,122.5772,122.8481,105585.0
2021-10-12 15:30:00,126.96,127.17,126.89,126.95,133829.0,122.8384,123.0416,122.7707,122.8288,133829.0
2021-10-12 15:40:00,126.97,126.98,126.38,126.51,163949.0,122.8481,122.8578,122.2773,122.403,163949.0
2021-10-12 15:50:00,126.54,126.87,126.22,126.76,315977.0,122.4321,122.7513,122.1224,122.6449,315977.0
2021-10-13 09:30:00,128.78,129.34,128.06,129.32,313159.0,124.5993,125.1412,123.9027,125.1218,313159.0
2021-10-13 09:40:00,129.34,129.48,128.54,128.58,203263.0,125.1412,125.2766,124.3671,124.4058,203263.0
2021-10-13 09:50:00,128.58,128.67,127.71,128.25,143655.0,124.4058,124.4929,123.5641,124.0865,143655.0
2021-10-13 10:00:00,128.29,128.83,128.29,128.49,113222.0,124.1252,124.6477,124.1252,124.3188,113222.0
2021-10-13 10:10:00,128.47,128.5,127.5,128.5,112859.0,124.2994,124.3284,123.3609,124.3284,112859.0
2021-10-13 10:20:00,128.5,128.75,128.15,128.3,95737.0,124.3284,124.5703,123.9898,124.1349,95737.0
2021-10-13 10:30:00,128.24,128.6,128.03,128.21,82313.0,124.0769,124.4252,123.8737,124.0478,82313.0
2021-10-13 10:40:00,128.17,128.65,128.17,128.39,57877.0,124.0091,124.4736,124.0091,124.222,57877.0
2021-10-13 10:50:00,128.42,128.51,128.12,128.44,50832.0,124.251,124.3381,123.9608,124.2704,50832.0
2021-10-13 11:00:00,128.5,129.16,128.43,129.06,69748.0,124.3284,124.967,124.2607,124.8703,69748.0
2021-10-13 11:10:00,129.08,129.12,128.86,129.03,49952.0,124.8896,124.9283,124.6767,124.8412,49952.0
2021-10-13 11:20:00,129.03,129.06,128.64,128.68,52016.0,124.8412,124.8703,124.4639,124.5026,52016.0
2021-10-13 11:30:00,128.67,128.72,128.06,128.28,53493.0,124.4929,124.5413,123.9027,124.1156,53493.0
2021-10-13 11:40:00,128.29,129.01,128.23,128.91,59021.0,124.1252,124.8219,124.0672,124.7251,59021.0
2021-10-13 11:50:00,128.93,129.03,128.8,128.85,47993.0,124.7445,124.8412,124.6187,124.6671,47993.0
2021-10-13 12:00:00,128.91,128.91,128.68,128.75,40564.0,124.7251,124.7251,124.5026,124.5703,40564.0
2021-10-13 12:10:00,128.75,128.79,128.11,128.25,49629.0,124.5703,124.609,123.9511,124.0865,49629.0
2021-10-13 12:20:00,128.25,128.58,128.19,128.54,39029.0,124.0865,124.4058,124.0285,124.3671,39029.0
2021-10-13 12:30:00,128.51,128.53,128.27,128.29,27766.0,124.3381,124.3575,124.1059,124.1252,27766.0
2021-10-13 12:40:00,128.3,128.47,127.96,128.06,45103.0,124.1349,124.2994,123.806,123.9027,45103.0
2021-10-13 12:50:00,128.1,128.2,128.02,128.18,40416.0,123.9414,124.0382,123.864,124.0188,40416.0
2021-10-13 13:00:00,128.15,128.32,128.09,128.32,48317.0,123.9898,124.1543,123.9317,124.1543,48317.0
2021-10-13 13:10:00,128.31,128.43,128.26,128.33,40749.0,124.1446,124.2607,124.0962,124.164,40749.0
2021-10-13 13:20:00,128.34,128.55,128.17,128.5,37031.0,124.1736,124.3768,124.0091,124.3284,37031.0
2021-10-13 13:30:00,128.54,128.72,128.5,128.7,38619.0,124.3671,124.5413,124.3284,124.5219,38619.0
2021-10-13 13:40:00,128.69,128.69,128.44,128.45,33387.0,124.5123,124.5123,124.2704,124.2801,33387.0
2021-10-13 13:50:00,128.43,128.64,128.41,128.5,41738.0,124.2607,124.4639,124.2414,124.3284,41738.0
2021-10-13 14:00:00,128.48,128.86,128.13,128.53,110785.0,124.3091,124.6767,123.9704,124.3575,110785.0
2021-10-13 14:10:00,128.48,128.64,128.28,128.49,41021.0,124.3091,124.4639,124.1156,124.3188,41021.0
2021-10-13 14:20:00,128.53,128.6,128.16,128.21,76089.0,124.3575,124.4252,123.9995,124.0478,76089.0
2021-10-13 14:30:00,128.18,128.34,128.11,128.11,51177.0,124.0188,124.1736,123.9511,123.9511,51177.0
2021-10-13 14:40:00,128.12,128.13,127.73,127.85,85820.0,123.9608,123.9704,123.5834,123.6995,85820.0
2021-10-13 14:50:00,127.85,127.99,127.78,127.92,81746.0,123.6995,123.835,123.6318,123.7673,81746.0
2021-10-13 15:00:00,127.93,128.16,127.88,128.16,72992.0,123.7769,123.9995,123.7286,123.9995,72992.0
2021-10-13 15:10:00,128.14,128.19,127.99,128.0,75345.0,123.9801,124.0285,123.835,123.8447,75345.0
2021-10-13 15:20:00,128.01,128.1,127.81,127.83,103591.0,123.8543,123.9414,123.6608,123.6802,103591.0
2021-10-13 15:30:00,127.83,128.15,127.82,128.04,92533.0,123.6802,123.9898,123.6705,123.8834,92533.0
2021-10-13 15:40:00,128.02,128.15,127.81,128.03,101274.0,123.864,123.9898,123.6608,123.8737,101274.0
2021-10-13 15:50:00,128.0,128.34,127.93,128.24,265382.0,123.8447,124.1736,123.7769,124.0769,265382.0
2021-10-14 09:30:00,131.88,132.25,130.16,130.83,489797.0,127.5987,127.9567,125.9345,126.5828,489797.0
2021-10-14 09:40:00,130.76,131.34,129.65,130.25,258406.0,126.5151,127.0762,125.4411,126.0216,258406.0
2021-10-14 09:50:00,130.18,130.44,129.85,130.39,194915.0,125.9539,126.2055,125.6346,126.1571,194915.0
2021-10-14 10:00:00,130.33,130.99,130.11,130.99,234626.0,126.099,126.7376,125.8862,126.7376,234626.0
2021-10-14 10:10:00,130.98,131.68,130.88,131.35,221050.0,126.7279,127.4052,126.6312,127.0859,221050.0
2021-10-14 10:20:00,131.35,131.7,131.16,131.42,181449.0,127.0859,127.4245,126.9021,127.1536,181449.0
2021-10-14 10:30:00,131.44,131.5,131.04,131.06,115199.0,127.173,127.231,126.786,126.8053,115199.0
2021-10-14 10:40:00,131.05,131.13,130.75,130.78,211057.0,126.7956,126.8731,126.5054,126.5344,211057.0
2021-10-14 10:50:00,130.75,131.15,130.52,130.78,315256.0,126.5054,126.8924,126.2829,126.5344,315256.0
2021-10-14 11:00:00,130.76,130.81,130.19,130.39,127437.0,126.5151,126.5634,125.9636,126.1571,127437.0
2021-10-14 11:10:00,130.39,130.77,130.39,130.73,96479.0,126.1571,126.5247,126.1571,126.486,96479.0
2021-10-14 11:20:00,130.73,130.79,130.56,130.66,88558.0,126.486,126.5441,126.3216,126.4183,88558.0
2021-10-14 11:30:00,130.67,130.83,130.6,130.8,83720.0,126.428,126.5828,126.3603,126.5538,83720.0
2021-10-14 11:40:00,130.82,131.49,130.8,131.42,127863.0,126.5731,127.2214,126.5538,127.1536,127863.0
2021-10-14 11:50:00,131.41,131.47,131.26,131.41,79351.0,127.144,127.202,126.9988,127.144,79351.0
2021-10-14 12:00:00,131.43,131.53,131.2,131.35,72807.0,127.1633,127.2601,126.9408,127.0859,72807.0
2021-10-14 12:10:00,131.35,131.51,131.25,131.43,63564.0,127.0859,127.2407,126.9892,127.1633,63564.0
2021-10-14 12:20:00,131.4,131.59,131.36,131.4,72764.0,127.1343,127.3181,127.0956,127.1343,72764.0
2021-10-14 12:30:00,131.41,131.5,131.35,131.42,60878.0,127.144,127.231,127.0859,127.1536,60878.0
2021-10-14 12:40:00,131.42,131.86,131.42,131.8,133492.0,127.1536,127.5794,127.1536,127.5213,133492.0
2021-10-14 12:50:00,131.79,131.96,131.71,131.9,120875.0,127.5116,127.6761,127.4342,127.6181,120875.0
2021-10-14 13:00:00,131.9,132.01,131.5,131.53,115861.0,127.6181,127.7245,127.231,127.2601,115861.0
2021-10-14 13:10:00,131.52,131.68,131.52,131.59,66611.0,127.2504,127.4052,127.2504,127.3181,66611.0
2021-10-14 13:20:00,131.59,131.72,131.32,131.45,112987.0,127.3181,127.4439,127.0569,127.1827,112987.0
2021-10-14 13:30:00,131.47,131.53,131.36,131.49,95651.0,127.202,127.2601,127.0956,127.2214,95651.0
2021-10-14 13:40:00,131.5,131.6,131.34,131.53,104347.0,127.231,127.3278,127.0762,127.2601,104347.0
2021-10-14 13:50:00,131.56,131.62,131.4,131.43,75905.0,127.2891,127.3471,127.1343,127.1633,75905.0
2021-10-14 14:00:00,131.41,131.64,131.4,131.6,50419.0,127.144,127.3665,127.1343,127.3278,50419.0
2021-10-14 14:10:00,131.57,131.88,131.53,131.88,63729.0,127.2988,127.5987,127.2601,127.5987,63729.0
2021-10-14 14:20:00,131.88,131.96,131.8,131.94,71511.0,127.5987,127.6761,127.5213,127.6568,71511.0
2021-10-14 14:30:00,131.92,131.94,131.76,131.78,58471.0,127.6374,127.6568,127.4826,127.502,58471.0
2021-10-14 14:40:00,131.78,131.84,131.68,131.83,46200.0,127.502,127.56,127.4052,127.5503,46200.0
2021-10-14 14:50:00,131.84,131.93,131.7,131.84,65226.0,127.56,127.6471,127.4245,127.56,65226.0
2021-10-14 15:00:00,131.83,131.9,131.71,131.71,52141.0,127.5503,127.6181,127.4342,127.4342,52141.0
2021-10-14 15:10:00,131.71,131.89,131.61,131.89,71666.0,127.4342,127.6084,127.3375,127.6084,71666.0
2021-10-14 15:20:00,131.86,131.94,131.67,131.83,79631.0,127.5794,127.6568,127.3955,127.5503,79631.0
2021-10-14 15:30:00,131.83,131.9,131.58,131.68,98424.0,127.5503,127.6181,127.3084,127.4052,98424.0
2021-10-14 15:40:00,131.69,131.77,131.51,131.74,112352.0,127.4149,127.4923,127.2407,127.4632,112352.0
2021-10-14 15:50:00,131.74,132.16,131.48,132.08,390751.0,127.4632,127.8696,127.2117,127.7922,390751.0
2021-10-15 09:30:00,132.26,132.91,131.62,132.38,413907.0,127.9664,128.5953,127.3471,128.0825,413907.0
2021-10-15 09:40:00,132.36,132.47,131.65,131.74,106143.0,128.0631,128.1696,127.3762,127.4632,106143.0
2021-10-15 09:50:00,131.79,132.02,131.58,131.89,82368.0,127.5116,127.7342,127.3084,127.6084,82368.0
2021-10-15 10:00:00,131.87,132.12,131.24,131.95,98704.0,127.589,127.8309,126.9795,127.6664,98704.0
2021-10-15 10:10:00,131.95,131.95,131.35,131.5,56880.0,127.6664,127.6664,127.0859,127.231,56880.0
2021-10-15 10:20:00,131.5,131.9,131.32,131.33,82881.0,127.231,127.6181,127.0569,127.0666,82881.0
2021-10-15 10:30:00,131.38,131.88,131.38,131.76,114582.0,127.1149,127.5987,127.1149,127.4826,114582.0
2021-10-15 10:40:00,131.77,132.18,131.69,132.13,90154.0,127.4923,127.889,127.4149,127.8406,90154.0
2021-10-15 10:50:00,132.15,132.5,132.05,132.44,106472.0,127.8599,128.1986,127.7632,128.1405,106472.0
2021-10-15 11:00:00,132.43,132.45,132.08,132.29,75276.0,128.1309,128.1502,127.7922,127.9954,75276.0
2021-10-15 11:10:00,132.28,132.38,131.97,132.08,87036.0,127.9857,128.0825,127.6858,127.7922,87036.0
2021-10-15 11:20:00,132.07,132.41,131.98,132.37,82149.0,127.7825,128.1115,127.6955,128.0728,82149.0
2021-10-15 11:30:00,132.37,132.47,132.07,132.09,52732.0,128.0728,128.1696,127.7825,127.8019,52732.0
2021-10-15 11:40:00,132.1,132.13,131.75,131.79,73915.0,127.8116,127.8406,127.4729,127.5116,73915.0
2021-10-15 11:50:00,131.81,131.81,131.59,131.64,54579.0,127.531,127.531,127.3181,127.3665,54579.0
2021-10-15 12:00:00,131.67,131.91,131.67,131.83,45784.0,127.3955,127.6277,127.3955,127.5503,45784.0
2021-10-15 12:10:00,131.83,131.94,131.75,131.75,47212.0,127.5503,127.6568,127.4729,127.4729,47212.0
2021-10-15 12:20:00,131.75,131.8,131.54,131.71,75162.0,127.4729,127.5213,127.2697,127.4342,75162.0
2021-10-15 12:30:00,131.7,131.72,131.54,131.63,50788.0,127.4245,127.4439,127.2697,127.3568,50788.0
2021-10-15 12:40:00,131.6,131.7,131.59,131.6,57835.0,127.3278,127.4245,127.3181,127.3278,57835.0
2021-10-15 12:50:00,131.61,131.64,131.43,131.48,75466.0,127.3375,127.3665,127.1633,127.2117,75466.0
2021-10-15 13:00:00,131.5,131.51,131.29,131.42,37784.0,127.231,127.2407,127.0279,127.1536,37784.0
2021-10-15 13:10:00,131.41,131.42,131.26,131.4,65380.0,127.144,127.1536,126.9988,127.1343,65380.0
2021-10-15 13:20:00,131.4,131.73,131.39,131.67,55874.0,127.1343,127.4536,127.1246,127.3955,55874.0
2021-10-15 13:30:00,131.68,131.9,131.68,131.81,39046.0,127.4052,127.6181,127.4052,127.531,39046.0
2021-10-15 13:40:00,131.79,132.0,131.76,131.97,52249.0,127.5116,127.7148,127.4826,127.6858,52249.0
2021-10-15 13:50:00,131.97,131.97,131.78,131.84,39081.0,127.6858,127.6858,127.502,127.56,39081.0
2021-10-15 14:00:00,131.85,131.91,131.76,131.89,43147.0,127.5697,127.6277,127.4826,127.6084,43147.0
2021-10-15 14:10:00,131.9,131.92,131.8,131.91,29196.0,127.6181,127.6374,127.5213,127.6277,29196.0
2021-10-15 14:20:00,131.91,132.11,131.9,132.03,73307.0,127.6277,127.8212,127.6181,127.7438,73307.0
2021-10-15 14:30:00,132.04,132.05,131.85,131.87,47124.0,127.7535,127.7632,127.5697,127.589,47124.0
2021-10-15 14:40:00,131.87,131.92,131.76,131.78,29024.0,127.589,127.6374,127.4826,127.502,29024.0
2021-10-15 14:50:00,131.76,131.86,131.69,131.78,34506.0,127.4826,127.5794,127.4149,127.502,34506.0
2021-10-15 15:00:00,131.79,131.88,131.62,131.69,46325.0,127.5116,127.5987,127.3471,127.4149,46325.0
2021-10-15 15:10:00,131.69,131.73,131.57,131.65,65294.0,127.4149,127.4536,127.2988,127.3762,65294.0
2021-10-15 15:20:00,131.64,131.79,131.48,131.69,48189.0,127.3665,127.5116,127.2117,127.4149,48189.0
2021-10-15 15:30:00,131.68,131.7,131.58,131.61,53186.0,127.4052,127.4245,127.3084,127.3375,53186.0
2021-10-15 15:40:00,131.6,131.66,131.48,131.54,94867.0,127.3278,127.3858,127.2117,127.2697,94867.0
2021-10-15 15:50:00,131.54,131.66,131.43,131.59,222047.0,127.2697,127.3858,127.1633,127.3181,222047.0
2021-10-18 09:30:00,130.36,131.13,129.84,131.11,175981.0,126.128,126.8731,125.6249,126.8537,175981.0
2021-10-18 09:40:00,131.16,132.04,130.82,131.91,81182.0,126.9021,127.7535,126.5731,127.6277,81182.0
2021-10-18 09:50:00,131.92,132.06,131.38,131.75,65106.0,127.6374,127.7729,127.1149,127.4729,65106.0
2021-10-18 10:00:00,131.76,131.96,131.29,131.38,65541.0,127.4826,127.6761,127.0279,127.1149,65541.0
2021-10-18 10:10:00,131.35,131.96,131.19,131.81,59733.0,127.0859,127.6761,126.9311,127.531,59733.0
2021-10-18 10:20:00,131.81,131.99,131.67,131.96,56414.0,127.531,127.7051,127.3955,127.6761,56414.0
2021-10-18 10:30:00,132.0,132.0,131.52,131.76,73401.0,127.7148,127.7148,127.2504,127.4826,73401.0
2021-10-18 10:40:00,131.77,131.91,131.68,131.75,44136.0,127.4923,127.6277,127.4052,127.4729,44136.0
2021-10-18 10:50:00,131.72,131.81,131.62,131.74,38521.0,127.4439,127.531,127.3471,127.4632,38521.0
2021-10-18 11:00:00,131.75,132.29,131.73,132.17,62750.0,127.4729,127.9954,127.4536,127.8793,62750.0
2021-10-18 11:10:00,132.15,132.27,131.95,132.08,72893.0,127.8599,127.976,127.6664,127.7922,72893.0
2021-10-18 11:20:00,132.08,132.15,131.78,131.84,66198.0,127.7922,127.8599,127.502,127.56,66198.0
2021-10-18 11:30:00,131.84,132.1,131.84,131.97,40982.0,127.56,127.8116,127.56,127.6858,40982.0
2021-10-18 11:40:00,132.0,132.17,131.95,132.09,52156.0,127.7148,127.8793,127.6664,127.8019,52156.0
2021-10-18 11:50:00,132.07,132.17,131.97,132.07,49774.0,127.7825,127.8793,127.6858,127.7825,49774.0
2021-10-18 12:00:00,132.07,132.17,132.03,132.12,25713.0,127.7825,127.8793,127.7438,127.8309,25713.0
2021-10-18 12:10:00,132.15,132.2,132.07,132.18,51525.0,127.8599,127.9083,127.7825,127.889,51525.0
2021-10-18 12:20:00,132.19,132.2,131.97,132.05,40668.0,127.8986,127.9083,127.6858,127.7632,40668.0
2021-10-18 12:30:00,132.06,132.27,132.03,132.27,40060.0,127.7729,127.976,127.7438,127.976,40060.0
2021-10-18 12:40:00,132.26,132.26,132.13,132.19,58002.0,127.9664,127.9664,127.8406,127.8986,58002.0
2021-10-18 12:50:00,132.18,132.25,132.12,132.21,67539.0,127.889,127.9567,127.8309,127.918,67539.0
2021-10-18 13:00:00,132.22,132.28,132.07,132.09,58645.0,127.9277,127.9857,127.7825,127.8019,58645.0
2021-10-18 13:10:00,132.08,132.26,132.08,132.21,39290.0,127.7922,127.9664,127.7922,127.918,39290.0
2021-10-18 13:20:00,132.21,132.23,132.09,132.11,22677.0,127.918,127.9373,127.8019,127.8212,22677.0
2021-10-18 13:30:00,132.12,132.22,132.11,132.19,22424.0,127.8309,127.9277,127.8212,127.8986,22424.0
2021-10-18 13:40:00,132.19,132.3,132.14,132.29,44610.0,127.8986,128.0051,127.8503,127.9954,44610.0
2021-10-18 13:50:00,132.28,132.32,132.18,132.24,44380.0,127.9857,128.0244,127.889,127.947,44380.0
2021-10-18 14:00:00,132.23,132.36,132.17,132.29,37199.0,127.9373,128.0631,127.8793,127.9954,37199.0
2021-10-18 14:10:00,132.29,132.65,132.27,132.65,53325.0,127.9954,128.3437,127.976,128.3437,53325.0
2021-10-18 14:20:00,132.65,132.86,132.61,132.85,48775.0,128.3437,128.5469,128.305,128.5372,48775.0
2021-10-18 14:30:00,132.87,132.96,132.79,132.85,48941.0,128.5566,128.6436,128.4792,128.5372,48941.0
2021-10-18 14:40:00,132.86,132.97,132.8,132.9,32149.0,128.5469,128.6533,128.4888,128.5856,32149.0
2021-10-18 14:50:00,132.91,133.0,132.87,132.88,47246.0,128.5953,128.6823,128.5566,128.5662,47246.0
2021-10-18 15:00:00,132.88,132.92,132.73,132.8,45298.0,128.5662,128.6049,128.4211,128.4888,45298.0
2021-10-18 15:10:00,132.8,132.89,132.75,132.86,53857.0,128.4888,128.5759,128.4405,128.5469,53857.0
2021-10-18 15:20:00,132.86,132.96,132.76,132.87,46678.0,128.5469,128.6436,128.4501,128.5566,46678.0
2021-10-18 15:30:00,132.85,133.07,132.85,133.07,93188.0,128.5372,128.7501,128.5372,128.7501,93188.0
2021-10-18 15:40:00,133.04,133.13,132.91,132.99,81206.0,128.721,128.8081,128.5953,128.6727,81206.0
2021-10-18 15:50:00,133.02,133.4,132.91,133.28,303983.0,128.7017,129.0694,128.5953,128.9533,303983.0
2021-10-19 09:30:00,133.29,133.73,132.61,133.17,147770.0,128.9629,129.3886,128.305,128.8468,147770.0
2021-10-19 09:40:00,133.2,134.31,133.1,133.99,153135.0,128.8759,129.9498,128.7791,129.6402,153135.0
2021-10-19 09:50:00,133.94,134.22,133.59,133.62,59495.0,129.5918,129.8627,129.2532,129.2822,59495.0
2021-10-19 10:00:00,133.68,133.76,133.31,133.55,84457.0,129.3403,129.4177,128.9823,129.2145,84457.0
2021-10-19 10:10:00,133.53,133.76,133.42,133.58,63331.0,129.1951,129.4177,129.0887,129.2435,63331.0
2021-10-19 10:20:00,133.56,133.72,133.36,133.64,61101.0,129.2242,129.379,129.0307,129.3016,61101.0
2021-10-19 10:30:00,133.59,133.66,133.11,133.16,66176.0,129.2532,129.3209,128.7888,128.8372,66176.0
2021-10-19 10:40:00,133.16,133.52,133.16,133.37,42510.0,128.8372,129.1855,128.8372,129.0403,42510.0
2021-10-19 10:50:00,133.37,133.77,133.27,133.76,55714.0,129.0403,129.4273,128.9436,129.4177,55714.0
2021-10-19 11:00:00,133.77,134.07,133.73,134.05,52491.0,129.4273,129.7176,129.3886,129.6983,52491.0
2021-10-19 11:10:00,134.05,134.54,134.04,134.52,90005.0,129.6983,130.1724,129.6886,130.153,90005.0
2021-10-19 11:20:00,134.51,134.64,134.5,134.61,54958.0,130.1433,130.2691,130.1337,130.2401,54958.0
2021-10-19 11:30:00,134.6,134.83,134.6,134.7,50283.0,130.2304,130.4529,130.2304,130.3272,50283.0
2021-10-19 11:40:00,134.71,135.25,134.71,135.17,108470.0,130.3368,130.8593,130.3368,130.7819,108470.0
2021-10-19 11:50:00,135.17,135.34,135.14,135.2,43063.0,130.7819,130.9464,130.7529,130.8109,43063.0
2021-10-19 12:00:00,135.2,135.2,134.92,135.07,60438.0,130.8109,130.8109,130.54,130.6851,60438.0
2021-10-19 12:10:00,135.08,135.08,134.9,134.91,38710.0,130.6948,130.6948,130.5207,130.5303,38710.0
2021-10-19 12:20:00,134.9,134.9,134.65,134.78,39263.0,130.5207,130.5207,130.2788,130.4046,39263.0
2021-10-19 12:30:00,134.79,134.88,134.73,134.76,28781.0,130.4142,130.5013,130.3562,130.3852,28781.0
2021-10-19 12:40:00,134.76,134.91,134.76,134.83,41225.0,130.3852,130.5303,130.3852,130.4529,41225.0
2021-10-19 12:50:00,134.82,134.83,134.71,134.8,21828.0,130.4433,130.4529,130.3368,130.4239,21828.0
2021-10-19 13:00:00,134.82,134.85,134.62,134.67,27597.0,130.4433,130.4723,130.2498,130.2981,27597.0
2021-10-19 13:10:00,134.67,134.67,134.54,134.56,25841.0,130.2981,130.2981,130.1724,130.1917,25841.0
2021-10-19 13:20:00,134.55,134.56,134.43,134.48,39848.0,130.182,130.1917,130.0659,130.1143,39848.0
2021-10-19 13:30:00,134.48,134.56,134.46,134.52,37281.0,130.1143,130.1917,130.0949,130.153,37281.0
2021-10-19 13:40:00,134.53,134.65,134.35,134.58,53223.0,130.1627,130.2788,129.9885,130.2111,53223.0
2021-10-19 13:50:00,134.62,134.68,134.56,134.66,46741.0,130.2498,130.3078,130.1917,130.2885,46741.0
2021-10-19 14:00:00,134.65,134.75,134.62,134.69,41772.0,130.2788,130.3755,130.2498,130.3175,41772.0
2021-10-19 14:10:00,134.71,134.8,134.52,134.52,40693.0,130.3368,130.4239,130.153,130.153,40693.0
2021-10-19 14:20:00,134.52,134.54,134.3,134.32,46115.0,130.153,130.1724,129.9401,129.9595,46115.0
2021-10-19 14:30:00,134.32,134.34,134.0,134.15,38448.0,129.9595,129.9788,129.6499,129.795,38448.0
2021-10-19 14:40:00,134.16,134.31,134.1,134.15,41933.0,129.8047,129.9498,129.7466,129.795,41933.0
2021-10-19 14:50:00,134.14,134.19,134.0,134.12,51780.0,129.7853,129.8337,129.6499,129.766,51780.0
2021-10-19 15:00:00,134.11,134.44,134.11,134.43,49219.0,129.7563,130.0756,129.7563,130.0659,49219.0
2021-10-19 15:10:00,134.42,134.59,134.41,134.56,36726.0,130.0562,130.2207,130.0466,130.1917,36726.0
2021-10-19 15:20:00,134.57,134.6,134.28,134.4,34671.0,130.2014,130.2304,129.9208,130.0369,34671.0
2021-10-19 15:30:00,134.4,134.47,134.2,134.37,73941.0,130.0369,130.1046,129.8434,130.0079,73941.0
2021-10-19 15:40:00,134.37,134.46,134.29,134.4,63336.0,130.0079,130.0949,129.9305,130.0369,63336.0
2021-10-19 15:50:00,134.37,134.66,134.21,134.62,226540.0,130.0079,130.2885,129.8531,130.2498,226540.0
2021-10-20 09:30:00,133.97,135.2,133.95,134.35,284736.0,129.6209,130.8109,129.6015,129.9885,284736.0
2021-10-20 09:40:00,134.35,134.54,133.45,133.99,145458.0,129.9885,130.1724,129.1177,129.6402,145458.0
2021-10-20 09:50:00,134.05,134.05,133.58,133.84,95673.0,129.6983,129.6983,129.2435,129.4951,95673.0
2021-10-20 10:00:00,133.83,133.95,133.35,133.58,111117.0,129.4854,129.6015,129.021,129.2435,111117.0
2021-10-20 10:10:00,133.55,134.11,133.49,134.11,115760.0,129.2145,129.7563,129.1564,129.7563,115760.0
2021-10-20 10:20:00,134.09,134.27,133.99,134.18,131806.0,129.737,129.9111,129.6402,129.824,131806.0
2021-10-20 10:30:00,134.19,134.73,134.12,134.48,142729.0,129.8337,130.3562,129.766,130.1143,142729.0
2021-10-20 10:40:00,134.46,134.48,134.13,134.24,93114.0,130.0949,130.1143,129.7757,129.8821,93114.0
2021-10-20 10:50:00,134.24,134.31,134.02,134.05,42547.0,129.8821,129.9498,129.6692,129.6983,42547.0
2021-10-20 11:00:00,134.08,134.17,133.62,133.75,134228.0,129.7273,129.8144,129.2822,129.408,134228.0
2021-10-20 11:10:00,133.75,133.95,133.55,133.94,80080.0,129.408,129.6015,129.2145,129.5918,80080.0
2021-10-20 11:20:00,133.93,134.09,133.81,134.06,56097.0,129.5822,129.737,129.4661,129.7079,56097.0
2021-10-20 11:30:00,134.08,134.16,133.9,134.09,57313.0,129.7273,129.8047,129.5531,129.737,57313.0
2021-10-20 11:40:00,134.08,134.25,134.03,134.06,38703.0,129.7273,129.8918,129.6789,129.7079,38703.0
2021-10-20 11:50:00,134.09,134.41,134.09,134.41,42613.0,129.737,130.0466,129.737,130.0466,42613.0
2021-10-20 12:00:00,134.41,134.41,134.14,134.2,46296.0,130.0466,130.0466,129.7853,129.8434,46296.0
2021-10-20 12:10:00,134.25,134.31,134.1,134.19,36173.0,129.8918,129.9498,129.7466,129.8337,36173.0
2021-10-20 12:20:00,134.19,134.38,134.15,134.15,45597.0,129.8337,130.0175,129.795,129.795,45597.0
2021-10-20 12:30:00,134.18,134.39,134.14,134.3,39946.0,129.824,130.0272,129.7853,129.9401,39946.0
2021-10-20 12:40:00,134.32,134.38,134.19,134.38,31364.0,129.9595,130.0175,129.8337,130.0175,31364.0
2021-10-20 12:50:00,134.4,134.45,134.33,134.39,66151.0,130.0369,130.0853,129.9692,130.0272,66151.0
2021-10-20 13:00:00,134.4,134.42,133.86,133.91,66110.0,130.0369,130.0562,129.5144,129.5628,66110.0
2021-10-20 13:10:00,133.9,134.12,133.78,133.83,39309.0,129.5531,129.766,129.437,129.4854,39309.0
2021-10-20 13:20:00,133.81,134.0,133.61,133.92,83246.0,129.4661,129.6499,129.2725,129.5725,83246.0
2021-10-20 13:30:00,133.94,134.06,133.89,134.01,48101.0,129.5918,129.7079,129.5435,129.6596,48101.0
2021-10-20 13:40:00,134.0,134.06,133.87,133.96,36108.0,129.6499,129.7079,129.5241,129.6112,36108.0
2021-10-20 13:50:00,133.95,134.02,133.89,133.97,31375.0,129.6015,129.6692,129.5435,129.6209,31375.0
2021-10-20 14:00:00,133.95,134.22,133.92,134.16,46219.0,129.6015,129.8627,129.5725,129.8047,46219.0
2021-10-20 14:10:00,134.15,134.18,134.08,134.11,58644.0,129.795,129.824,129.7273,129.7563,58644.0
2021-10-20 14:20:00,134.09,134.21,133.98,134.08,43452.0,129.737,129.8531,129.6305,129.7273,43452.0
2021-10-20 14:30:00,134.06,134.11,133.91,133.92,35510.0,129.7079,129.7563,129.5628,129.5725,35510.0
2021-10-20 14:40:00,133.94,134.0,133.88,133.94,39800.0,129.5918,129.6499,129.5338,129.5918,39800.0
2021-10-20 14:50:00,133.95,134.1,133.93,134.03,95864.0,129.6015,129.7466,129.5822,129.6789,95864.0
2021-10-20 15:00:00,134.03,134.12,133.95,134.09,66194.0,129.6789,129.766,129.6015,129.737,66194.0
2021-10-20 15:10:00,134.06,134.1,133.92,133.99,42741.0,129.7079,129.7466,129.5725,129.6402,42741.0
2021-10-20 15:20:00,133.99,134.02,133.9,133.94,31289.0,129.6402,129.6692,129.5531,129.5918,31289.0
2021-10-20 15:30:00,133.94,134.1,133.89,133.93,69798.0,129.5918,129.7466,129.5435,129.5822,69798.0
2021-10-20 15:40:00,133.94,134.09,133.88,133.88,68656.0,129.5918,129.737,129.5338,129.5338,68656.0
2021-10-20 15:50:00,133.88,134.04,133.68,134.04,298354.0,129.5338,129.6886,129.3403,129.6886,298354.0
2021-10-21 09:30:00,131.43,132.29,130.51,131.53,489862.0,127.1633,127.9954,126.2732,127.2601,489862.0
2021-10-21 09:40:00,131.51,132.25,131.18,131.6,195326.0,127.2407,127.9567,126.9214,127.3278,195326.0
2021-10-21 09:50:00,131.64,132.64,131.64,132.08,171348.0,127.3665,128.334,127.3665,127.7922,171348.0
2021-10-21 10:00:00,132.04,132.43,131.9,132.27,133482.0,127.7535,128.1309,127.6181,127.976,133482.0
2021-10-21 10:10:00,132.23,132.91,132.2,132.75,135863.0,127.9373,128.5953,127.9083,128.4405,135863.0
2021-10-21 10:20:00,132.8,133.05,132.58,132.77,83222.0,128.4888,128.7307,128.276,128.4598,83222.0
2021-10-21 10:30:00,132.77,132.81,132.52,132.54,44422.0,128.4598,128.4985,128.2179,128.2373,44422.0
2021-10-21 10:40:00,132.55,132.75,132.54,132.69,68304.0,128.247,128.4405,128.2373,128.3824,68304.0
2021-10-21 10:50:00,132.68,132.81,132.54,132.62,38556.0,128.3727,128.4985,128.2373,128.3147,38556.0
2021-10-21 11:00:00,132.63,132.77,132.21,132.4,74911.0,128.3244,128.4598,127.918,128.1018,74911.0
2021-10-21 11:10:00,132.39,132.45,132.16,132.17,50512.0,128.0921,128.1502,127.8696,127.8793,50512.0
2021-10-21 11:20:00,132.16,132.28,131.99,132.07,74686.0,127.8696,127.9857,127.7051,127.7825,74686.0
2021-10-21 11:30:00,132.08,132.17,131.74,131.96,53854.0,127.7922,127.8793,127.4632,127.6761,53854.0
2021-10-21 11:40:00,131.95,132.35,131.91,132.28,68384.0,127.6664,128.0534,127.6277,127.9857,68384.0
2021-10-21 11:50:00,132.28,132.37,132.13,132.34,51068.0,127.9857,128.0728,127.8406,128.0438,51068.0
2021-10-21 12:00:00,132.32,132.57,132.31,132.42,63985.0,128.0244,128.2663,128.0147,128.1212,63985.0
2021-10-21 12:10:00,132.4,132.46,132.34,132.43,50269.0,128.1018,128.1599,128.0438,128.1309,50269.0
2021-10-21 12:20:00,132.42,132.46,132.28,132.36,109031.0,128.1212,128.1599,127.9857,128.0631,109031.0
2021-10-21 12:30:00,132.36,132.37,132.08,132.18,53279.0,128.0631,128.0728,127.7922,127.889,53279.0
2021-10-21 12:40:00,132.19,132.28,132.03,132.04,45589.0,127.8986,127.9857,127.7438,127.7535,45589.0
2021-10-21 12:50:00,132.04,132.19,132.02,132.16,42166.0,127.7535,127.8986,127.7342,127.8696,42166.0
2021-10-21 13:00:00,132.16,132.27,132.14,132.26,51590.0,127.8696,127.976,127.8503,127.9664,51590.0
2021-10-21 13:10:00,132.26,132.28,132.11,132.27,63913.0,127.9664,127.9857,127.8212,127.976,63913.0
2021-10-21 13:20:00,132.28,132.49,132.27,132.43,41129.0,127.9857,128.1889,127.976,128.1309,41129.0
2021-10-21 13:30:00,132.45,132.55,132.45,132.5,46630.0,128.1502,128.247,128.1502,128.1986,46630.0
2021-10-21 13:40:00,132.5,132.6,132.45,132.47,51447.0,128.1986,128.2953,128.1502,128.1696,51447.0
2021-10-21 13:50:00,132.48,132.48,132.22,132.25,78634.0,128.1792,128.1792,127.9277,127.9567,78634.0
2021-10-21 14:00:00,132.25,132.43,132.23,132.3,50563.0,127.9567,128.1309,127.9373,128.0051,50563.0
2021-10-21 14:10:00,132.3,132.47,132.24,132.46,56758.0,128.0051,128.1696,127.947,128.1599,56758.0
2021-10-21 14:20:00,132.46,132.54,132.38,132.51,56393.0,128.1599,128.2373,128.0825,128.2083,56393.0
2021-10-21 14:30:00,132.5,132.59,132.44,132.53,35067.0,128.1986,128.2857,128.1405,128.2276,35067.0
2021-10-21 14:40:00,132.53,132.62,132.43,132.59,55020.0,128.2276,128.3147,128.1309,128.2857,55020.0
2021-10-21 14:50:00,132.59,132.65,132.53,132.61,44683.0,128.2857,128.3437,128.2276,128.305,44683.0
2021-10-21 15:00:00,132.62,132.89,132.61,132.79,106548.0,128.3147,128.5759,128.305,128.4792,106548.0
2021-10-21 15:10:00,132.8,133.05,132.75,132.94,67213.0,128.4888,128.7307,128.4405,128.6243,67213.0
2021-10-21 15:20:00,132.94,133.06,132.74,132.86,71179.0,128.6243,128.7404,128.4308,128.5469,71179.0
2021-10-21 15:30:00,132.86,132.91,132.75,132.77,102765.0,128.5469,128.5953,128.4405,128.4598,102765.0
2021-10-21 15:40:00,132.77,132.99,132.75,132.97,192516.0,128.4598,128.6727,128.4405,128.6533,192516.0
2021-10-21 15:50:00,132.97,133.51,132.82,133.35,281417.0,128.6533,129.1758,128.5082,129.021,281417.0
2021-10-22 09:30:00,135.21,141.28,135.21,140.62,1315681.0,130.8206,136.6935,130.8206,136.055,1315681.0
2021-10-22 09:40:00,140.64,141.56,139.21,140.12,618938.0,136.0743,136.9645,134.6907,135.5712,618938.0
2021-10-22 09:50:00,140.1,140.31,139.42,140.05,256378.0,135.5519,135.755,134.8939,135.5035,256378.0
2021-10-22 10:00:00,140.11,140.94,140.04,140.59,311508.0,135.5615,136.3646,135.4938,136.0259,311508.0
2021-10-22 10:10:00,140.59,140.67,139.73,139.83,157907.0,136.0259,136.1034,135.1939,135.2906,157907.0
2021-10-22 10:20:00,139.8,139.93,139.46,139.74,202492.0,135.2616,135.3874,134.9326,135.2035,202492.0
2021-10-22 10:30:00,139.72,139.74,139.05,139.13,143105.0,135.1842,135.2035,134.5359,134.6133,143105.0
2021-10-22 10:40:00,139.16,139.31,138.77,138.87,216278.0,134.6424,134.7875,134.265,134.3618,216278.0
2021-10-22 10:50:00,138.88,138.97,138.34,138.49,212362.0,134.3715,134.4585,133.849,133.9941,212362.0
2021-10-22 11:00:00,138.47,138.78,138.32,138.78,161785.0,133.9748,134.2747,133.8296,134.2747,161785.0
2021-10-22 11:10:00,138.8,138.8,137.45,137.52,150008.0,134.2941,134.2941,132.9879,133.0556,150008.0
2021-10-22 11:20:00,137.57,137.63,136.46,137.08,158601.0,133.104,133.162,132.03,132.6299,158601.0
2021-10-22 11:30:00,137.08,137.25,136.69,136.79,239577.0,132.6299,132.7944,132.2526,132.3493,239577.0
2021-10-22 11:40:00,136.79,137.17,136.48,136.64,189139.0,132.3493,132.717,132.0494,132.2042,189139.0
2021-10-22 11:50:00,136.64,137.51,136.57,137.39,260447.0,132.2042,133.0459,132.1365,132.9298,260447.0
2021-10-22 12:00:00,137.39,137.65,137.05,137.5,185990.0,132.9298,133.1814,132.6009,133.0363,185990.0
2021-10-22 12:10:00,137.51,137.73,137.26,137.33,72975.0,133.0459,133.2588,132.8041,132.8718,72975.0
2021-10-22 12:20:00,137.31,137.31,136.67,136.8,109776.0,132.8524,132.8524,132.2332,132.359,109776.0
2021-10-22 12:30:00,136.82,137.04,136.48,136.7,92858.0,132.3783,132.5912,132.0494,132.2622,92858.0
2021-10-22 12:40:00,136.69,137.15,136.59,137.11,59200.0,132.2526,132.6976,132.1558,132.6589,59200.0
2021-10-22 12:50:00,137.11,137.11,136.51,136.51,110787.0,132.6589,132.6589,132.0784,132.0784,110787.0
2021-10-22 13:00:00,136.54,136.62,136.27,136.34,62512.0,132.1074,132.1848,131.8462,131.9139,62512.0
2021-10-22 13:10:00,136.35,136.41,136.16,136.3,60236.0,131.9236,131.9816,131.7398,131.8752,60236.0
2021-10-22 13:20:00,136.28,136.38,136.03,136.05,41427.0,131.8559,131.9526,131.614,131.6333,41427.0
2021-10-22 13:30:00,136.06,136.19,135.9,136.05,54282.0,131.643,131.7688,131.4882,131.6333,54282.0
2021-10-22 13:40:00,136.05,136.17,134.74,134.77,208297.0,131.6333,131.7494,130.3659,130.3949,208297.0
2021-10-22 13:50:00,134.78,135.7,134.51,135.16,150575.0,130.4046,131.2947,130.1433,130.7722,150575.0
2021-10-22 14:00:00,135.17,135.88,135.16,135.85,104761.0,130.7819,131.4689,130.7722,131.4398,104761.0
2021-10-22 14:10:00,135.84,135.94,135.74,135.89,75084.0,131.4301,131.5269,131.3334,131.4785,75084.0
2021-10-22 14:20:00,135.89,136.94,135.86,136.22,300252.0,131.4785,132.4944,131.4495,131.7978,300252.0
2021-10-22 14:30:00,136.25,136.5,136.23,136.37,54930.0,131.8268,132.0687,131.8075,131.9429,54930.0
2021-10-22 14:40:00,136.39,136.58,136.3,136.55,52818.0,131.9623,132.1461,131.8752,132.1171,52818.0
2021-10-22 14:50:00,136.54,136.6,136.37,136.39,45464.0,132.1074,132.1655,131.9429,131.9623,45464.0
2021-10-22 15:00:00,136.4,136.62,136.28,136.52,62975.0,131.972,132.1848,131.8559,132.0881,62975.0
2021-10-22 15:10:00,136.52,136.63,136.24,136.33,91506.0,132.0881,132.1945,131.8172,131.9042,91506.0
2021-10-22 15:20:00,136.33,136.41,135.96,135.96,58634.0,131.9042,131.9816,131.5463,131.5463,58634.0
2021-10-22 15:30:00,135.99,136.33,135.92,136.26,119491.0,131.5753,131.9042,131.5076,131.8365,119491.0
2021-10-22 15:40:00,136.24,136.24,135.93,136.05,92095.0,131.8172,131.8172,131.5172,131.6333,92095.0
2021-10-22 15:50:00,136.06,136.23,135.74,135.94,398612.0,131.643,131.8075,131.3334,131.5269,398612.0
2021-10-25 09:30:00,136.25,137.92,136.0,137.61,348412.0,131.8268,133.4426,131.585,133.1427,348412.0
2021-10-25 09:40:00,137.59,137.66,136.35,136.59,158809.0,133.1233,133.1911,131.9236,132.1558,158809.0
2021-10-25 09:50:00,136.57,136.81,136.37,136.64,84257.0,132.1365,132.3687,131.9429,132.2042,84257.0
2021-10-25 10:00:00,136.62,136.82,135.78,135.8,77014.0,132.1848,132.3783,131.3721,131.3914,77014.0
2021-10-25 10:10:00,135.81,135.96,135.3,135.73,128041.0,131.4011,131.5463,130.9077,131.3237,128041.0
2021-10-25 10:20:00,135.74,136.07,135.61,135.89,127468.0,131.3334,131.6527,131.2076,131.4785,127468.0
2021-10-25 10:30:00,135.88,136.21,135.63,135.87,68531.0,131.4689,131.7881,131.227,131.4592,68531.0
2021-10-25 10:40:00,135.85,135.97,135.59,135.83,48385.0,131.4398,131.5559,131.1883,131.4205,48385.0
2021-10-25 10:50:00,135.83,135.85,135.47,135.49,42683.0,131.4205,131.4398,131.0722,131.0915,42683.0
2021-10-25 11:00:00,135.47,135.66,135.35,135.6,57953.0,131.0722,131.256,130.9561,131.1979,57953.0
2021-10-25 11:10:00,135.62,136.06,135.59,135.9,82607.0,131.2173,131.643,131.1883,131.4882,82607.0
2021-10-25 11:20:00,135.88,136.47,135.8,136.47,58998.0,131.4689,132.0397,131.3914,132.0397,58998.0
2021-10-25 11:30:00,136.46,136.46,136.18,136.25,46966.0,132.03,132.03,131.7591,131.8268,46966.0
2021-10-25 11:40:00,136.28,136.41,136.21,136.25,43636.0,131.8559,131.9816,131.7881,131.8268,43636.0
2021-10-25 11:50:00,136.28,136.39,136.24,136.28,30909.0,131.8559,131.9623,131.8172,131.8559,30909.0
2021-10-25 12:00:00,136.31,136.81,136.28,136.65,58593.0,131.8849,132.3687,131.8559,132.2139,58593.0
2021-10-25 12:10:00,136.68,136.68,136.18,136.18,45298.0,132.2429,132.2429,131.7591,131.7591,45298.0
2021-10-25 12:20:00,136.21,136.49,136.11,136.49,33933.0,131.7881,132.059,131.6914,132.059,33933.0
2021-10-25 12:30:00,136.49,136.53,136.38,136.53,27715.0,132.059,132.0977,131.9526,132.0977,27715.0
2021-10-25 12:40:00,136.55,136.65,136.5,136.55,34409.0,132.1171,132.2139,132.0687,132.1171,34409.0
2021-10-25 12:50:00,136.54,136.58,136.45,136.5,15683.0,132.1074,132.1461,132.0203,132.0687,15683.0
2021-10-25 13:00:00,136.49,136.71,136.49,136.69,24178.0,132.059,132.2719,132.059,132.2526,24178.0
2021-10-25 13:10:00,136.7,136.96,136.68,136.95,30213.0,132.2622,132.5138,132.2429,132.5041,30213.0
2021-10-25 13:20:00,136.97,137.17,136.89,137.16,29192.0,132.5235,132.717,132.4461,132.7073,29192.0
2021-10-25 13:30:00,137.15,137.19,137.02,137.05,36033.0,132.6976,132.7363,132.5718,132.6009,36033.0
2021-10-25 13:40:00,137.03,137.03,136.79,136.83,24108.0,132.5815,132.5815,132.3493,132.388,24108.0
2021-10-25 13:50:00,136.83,136.85,136.67,136.7,27339.0,132.388,132.4074,132.2332,132.2622,27339.0
2021-10-25 14:00:00,136.68,136.77,136.63,136.65,20828.0,132.2429,132.33,132.1945,132.2139,20828.0
2021-10-25 14:10:00,136.66,136.71,136.52,136.52,33130.0,132.2235,132.2719,132.0881,132.0881,33130.0
2021-10-25 14:20:00,136.53,136.63,136.44,136.58,58796.0,132.0977,132.1945,132.0107,132.1461,58796.0
2021-10-25 14:30:00,136.61,136.7,136.5,136.51,38223.0,132.1752,132.2622,132.0687,132.0784,38223.0
2021-10-25 14:40:00,136.51,136.53,136.31,136.45,44810.0,132.0784,132.0977,131.8849,132.0203,44810.0
2021-10-25 14:50:00,136.45,136.62,136.37,136.39,35989.0,132.0203,132.1848,131.9429,131.9623,35989.0
2021-10-25 15:00:00,136.38,136.49,136.33,136.45,37927.0,131.9526,132.059,131.9042,132.0203,37927.0
2021-10-25 15:10:00,136.45,136.48,136.27,136.3,38731.0,132.0203,132.0494,131.8462,131.8752,38731.0
2021-10-25 15:20:00,136.28,136.31,136.0,136.14,42450.0,131.8559,131.8849,131.585,131.7204,42450.0
2021-10-25 15:30:00,136.15,136.2,136.0,136.03,54855.0,131.7301,131.7785,131.585,131.614,54855.0
2021-10-25 15:40:00,136.03,136.12,135.89,135.91,56588.0,131.614,131.7011,131.4785,131.4979,56588.0
2021-10-25 15:50:00,135.87,135.91,135.39,135.75,234474.0,131.4592,131.4979,130.9948,131.3431,234474.0
2021-10-26 09:30:00,137.38,137.4,135.74,135.95,294428.0,132.9202,132.9395,131.3334,131.5366,294428.0
2021-10-26 09:40:00,135.93,136.36,135.04,135.25,174894.0,131.5172,131.9333,130.6561,130.8593,174894.0
2021-10-26 09:50:00,135.27,135.49,134.53,134.62,256913.0,130.8787,131.0915,130.1627,130.2498,256913.0
2021-10-26 10:00:00,134.58,135.28,134.52,134.95,197606.0,130.2111,130.8883,130.153,130.569,197606.0
2021-10-26 10:10:00,134.9,135.27,134.81,134.9,96768.0,130.5207,130.8787,130.4336,130.5207,96768.0
2021-10-26 10:20:00,134.9,135.08,134.51,134.87,72786.0,130.5207,130.6948,130.1433,130.4916,72786.0
2021-10-26 10:30:00,134.89,134.89,134.53,134.59,126396.0,130.511,130.511,130.1627,130.2207,126396.0
2021-10-26 10:40:00,134.59,134.6,134.3,134.42,98347.0,130.2207,130.2304,129.9401,130.0562,98347.0
2021-10-26 10:50:00,134.45,134.74,133.52,133.91,222697.0,130.0853,130.3659,129.1855,129.5628,222697.0
2021-10-26 11:00:00,133.99,134.15,133.86,133.98,111759.0,129.6402,129.795,129.5144,129.6305,111759.0
2021-10-26 11:10:00,134.0,134.09,133.79,133.85,115437.0,129.6499,129.737,129.4467,129.5048,115437.0
2021-10-26 11:20:00,133.85,134.11,133.56,133.98,90336.0,129.5048,129.7563,129.2242,129.6305,90336.0
2021-10-26 11:30:00,133.98,134.09,133.55,133.9,214117.0,129.6305,129.737,129.2145,129.5531,214117.0
2021-10-26 11:40:00,133.88,133.9,133.59,133.59,138016.0,129.5338,129.5531,129.2532,129.2532,138016.0
2021-10-26 11:50:00,133.58,133.59,132.92,133.02,123549.0,129.2435,129.2532,128.6049,128.7017,123549.0
2021-10-26 12:00:00,133.04,133.04,132.1,132.38,162266.0,128.721,128.721,127.8116,128.0825,162266.0
2021-10-26 12:10:00,132.39,132.77,132.36,132.75,77114.0,128.0921,128.4598,128.0631,128.4405,77114.0
2021-10-26 12:20:00,132.79,132.86,132.4,132.42,93574.0,128.4792,128.5469,128.1018,128.1212,93574.0
2021-10-26 12:30:00,132.42,132.67,132.3,132.39,97303.0,128.1212,128.3631,128.0051,128.0921,97303.0
2021-10-26 12:40:00,132.38,132.4,131.71,131.78,126826.0,128.0825,128.1018,127.4342,127.502,126826.0
2021-10-26 12:50:00,131.8,132.17,131.68,132.11,58416.0,127.5213,127.8793,127.4052,127.8212,58416.0
2021-10-26 13:00:00,132.08,132.58,131.94,132.42,102764.0,127.7922,128.276,127.6568,128.1212,102764.0
2021-10-26 13:10:00,132.43,132.63,132.24,132.56,81109.0,128.1309,128.3244,127.947,128.2566,81109.0
2021-10-26 13:20:00,132.56,132.71,132.37,132.58,69208.0,128.2566,128.4018,128.0728,128.276,69208.0
2021-10-26 13:30:00,132.56,133.38,132.54,133.25,218845.0,128.2566,129.05,128.2373,128.9242,218845.0
2021-10-26 13:40:00,133.26,133.29,132.45,132.74,113436.0,128.9339,128.9629,128.1502,128.4308,113436.0
2021-10-26 13:50:00,132.75,132.97,132.61,132.89,46912.0,128.4405,128.6533,128.305,128.5759,46912.0
2021-10-26 14:00:00,132.92,133.15,132.92,132.98,57460.0,128.6049,128.8275,128.6049,128.663,57460.0
2021-10-26 14:10:00,132.98,133.11,132.82,133.05,108545.0,128.663,128.7888,128.5082,128.7307,108545.0
2021-10-26 14:20:00,133.05,133.06,132.87,132.93,55480.0,128.7307,128.7404,128.5566,128.6146,55480.0
2021-10-26 14:30:00,133.0,133.14,132.96,132.97,80012.0,128.6823,128.8178,128.6436,128.6533,80012.0
2021-10-26 14:40:00,132.95,133.07,132.87,133.03,58215.0,128.634,128.7501,128.5566,128.7114,58215.0
2021-10-26 14:50:00,133.03,133.14,132.92,133.03,133244.0,128.7114,128.8178,128.6049,128.7114,133244.0
2021-10-26 15:00:00,133.03,133.16,132.88,132.99,183559.0,128.7114,128.8372,128.5662,128.6727,183559.0
2021-10-26 15:10:00,132.97,133.02,132.73,132.89,63112.0,128.6533,128.7017,128.4211,128.5759,63112.0
2021-10-26 15:20:00,132.88,132.96,132.62,132.63,77534.0,128.5662,128.6436,128.3147,128.3244,77534.0
2021-10-26 15:30:00,132.63,132.75,132.58,132.64,135909.0,128.3244,128.4405,128.276,128.334,135909.0
2021-10-26 15:40:00,132.65,132.66,132.13,132.22,251258.0,128.3437,128.3534,127.8406,127.9277,251258.0
2021-10-26 15:50:00,132.21,132.22,131.92,131.97,481197.0,127.918,127.9277,127.6374,127.6858,481197.0
2021-10-27 09:30:00,133.28,133.28,132.24,132.56,437353.0,128.9533,128.9533,127.947,128.2566,437353.0
2021-10-27 09:40:00,132.59,134.28,132.46,133.86,248575.0,128.2857,129.9208,128.1599,129.5144,248575.0
2021-10-27 09:50:00,133.86,134.06,132.6,132.81,231141.0,129.5144,129.7079,128.2953,128.4985,231141.0
2021-10-27 10:00:00,132.81,133.0,132.25,132.61,429295.0,128.4985,128.6823,127.9567,128.305,429295.0
2021-10-27 10:10:00,132.64,132.78,132.34,132.44,116203.0,128.334,128.4695,128.0438,128.1405,116203.0
2021-10-27 10:20:00,132.45,132.92,132.41,132.7,156997.0,128.1502,128.6049,128.1115,128.3921,156997.0
2021-10-27 10:30:00,132.72,132.76,131.96,132.0,158599.0,128.4114,128.4501,127.6761,127.7148,158599.0
2021-10-27 10:40:00,131.99,132.07,131.49,131.53,147348.0,127.7051,127.7825,127.2214,127.2601,147348.0
2021-10-27 10:50:00,131.53,132.18,131.41,131.91,109885.0,127.2601,127.889,127.144,127.6277,109885.0
2021-10-27 11:00:00,131.9,132.45,131.9,132.38,145198.0,127.6181,128.1502,127.6181,128.0825,145198.0
2021-10-27 11:10:00,132.39,132.48,132.01,132.28,95850.0,128.0921,128.1792,127.7245,127.9857,95850.0
2021-10-27 11:20:00,132.3,132.74,132.17,132.66,114144.0,128.0051,128.4308,127.8793,128.3534,114144.0
2021-10-27 11:30:00,132.69,132.8,132.52,132.76,109361.0,128.3824,128.4888,128.2179,128.4501,109361.0
2021-10-27 11:40:00,132.72,132.91,132.55,132.7,69698.0,128.4114,128.5953,128.247,128.3921,69698.0
2021-10-27 11:50:00,132.7,132.87,132.52,132.87,98349.0,128.3921,128.5566,128.2179,128.5566,98349.0
2021-10-27 12:00:00,132.86,133.2,132.8,133.2,66212.0,128.5469,128.8759,128.4888,128.8759,66212.0
2021-10-27 12:10:00,133.19,133.19,132.75,132.82,61435.0,128.8662,128.8662,128.4405,128.5082,61435.0
2021-10-27 12:20:00,132.8,133.1,132.78,133.1,39562.0,128.4888,128.7791,128.4695,128.7791,39562.0
2021-10-27 12:30:00,133.09,133.18,133.01,133.11,49272.0,128.7694,128.8565,128.692,128.7888,49272.0
2021-10-27 12:40:00,133.11,133.27,133.11,133.22,49799.0,128.7888,128.9436,128.7888,128.8952,49799.0
2021-10-27 12:50:00,133.23,133.25,133.06,133.25,45884.0,128.9049,128.9242,128.7404,128.9242,45884.0
2021-10-27 13:00:00,133.23,133.38,133.2,133.25,30611.0,128.9049,129.05,128.8759,128.9242,30611.0
2021-10-27 13:10:00,133.28,133.31,132.96,132.99,46004.0,128.9533,128.9823,128.6436,128.6727,46004.0
2021-10-27 13:20:00,133.0,133.33,132.96,133.33,42224.0,128.6823,129.0016,128.6436,129.0016,42224.0
2021-10-27 13:30:00,133.35,133.71,133.34,133.68,56957.0,129.021,129.3693,129.0113,129.3403,56957.0
2021-10-27 13:40:00,133.67,133.72,133.4,133.42,96344.0,129.3306,129.379,129.0694,129.0887,96344.0
2021-10-27 13:50:00,133.44,133.81,133.35,133.79,55847.0,129.1081,129.4661,129.021,129.4467,55847.0
2021-10-27 14:00:00,133.79,134.01,133.7,133.97,76087.0,129.4467,129.6596,129.3596,129.6209,76087.0
2021-10-27 14:10:00,133.99,134.14,133.88,134.0,60319.0,129.6402,129.7853,129.5338,129.6499,60319.0
2021-10-27 14:20:00,133.98,133.99,133.8,133.82,36659.0,129.6305,129.6402,129.4564,129.4757,36659.0
2021-10-27 14:30:00,133.83,133.88,133.7,133.88,60363.0,129.4854,129.5338,129.3596,129.5338,60363.0
2021-10-27 14:40:00,133.89,133.89,133.76,133.83,69570.0,129.5435,129.5435,129.4177,129.4854,69570.0
2021-10-27 14:50:00,133.83,133.91,133.72,133.76,54031.0,129.4854,129.5628,129.379,129.4177,54031.0
2021-10-27 15:00:00,133.74,133.78,133.32,133.32,63197.0,129.3983,129.437,128.992,128.992,63197.0
2021-10-27 15:10:00,133.33,133.34,132.72,132.77,86555.0,129.0016,129.0113,128.4114,128.4598,86555.0
2021-10-27 15:20:00,132.72,133.23,132.7,133.19,93960.0,128.4114,128.9049,128.3921,128.8662,93960.0
2021-10-27 15:30:00,133.16,133.16,132.9,133.04,66461.0,128.8372,128.8372,128.5856,128.721,66461.0
2021-10-27 15:40:00,133.05,133.05,132.68,132.69,140572.0,128.7307,128.7307,128.3727,128.3824,140572.0
2021-10-27 15:50:00,132.68,132.72,132.01,132.13,439047.0,128.3727,128.4114,127.7245,127.8406,439047.0
2021-10-28 09:30:00,134.56,137.5,134.52,135.6,760226.0,130.1917,133.0363,130.153,131.1979,760226.0
2021-10-28 09:40:00,135.66,137.85,135.59,137.16,331470.0,131.256,133.3749,131.1883,132.7073,331470.0
2021-10-28 09:50:00,137.14,137.2,135.94,136.06,197254.0,132.6879,132.746,131.5269,131.643,197254.0
2021-10-28 10:00:00,136.13,136.52,135.71,136.36,146380.0,131.7107,132.0881,131.3044,131.9333,146380.0
2021-10-28 10:10:00,136.3,136.64,135.4,135.44,152835.0,131.8752,132.2042,131.0044,131.0431,152835.0
2021-10-28 10:20:00,135.46,135.82,135.21,135.48,125734.0,131.0625,131.4108,130.8206,131.0818,125734.0
2021-10-28 10:30:00,135.46,135.86,135.45,135.78,64670.0,131.0625,131.4495,131.0528,131.3721,64670.0
2021-10-28 10:40:00,135.81,135.87,135.36,135.51,56732.0,131.4011,131.4592,130.9657,131.1109,56732.0
2021-10-28 10:50:00,135.52,135.64,135.35,135.43,88032.0,131.1205,131.2366,130.9561,131.0335,88032.0
2021-10-28 11:00:00,135.41,135.69,135.34,135.52,66356.0,131.0141,131.285,130.9464,131.1205,66356.0
2021-10-28 11:10:00,135.54,136.0,135.48,135.84,63505.0,131.1399,131.585,131.0818,131.4301,63505.0
2021-10-28 11:20:00,135.86,136.22,135.67,136.15,78350.0,131.4495,131.7978,131.2657,131.7301,78350.0
2021-10-28 11:30:00,136.17,136.23,135.63,135.74,114523.0,131.7494,131.8075,131.227,131.3334,114523.0
2021-10-28 11:40:00,135.74,135.91,135.49,135.49,51547.0,131.3334,131.4979,131.0915,131.0915,51547.0
2021-10-28 11:50:00,135.54,135.67,135.33,135.51,72795.0,131.1399,131.2657,130.9367,131.1109,72795.0
2021-10-28 12:00:00,135.56,135.76,135.5,135.72,88443.0,131.1592,131.3527,131.1012,131.314,88443.0
2021-10-28 12:10:00,135.75,135.83,135.59,135.77,44649.0,131.3431,131.4205,131.1883,131.3624,44649.0
2021-10-28 12:20:00,135.79,135.84,135.58,135.64,32820.0,131.3818,131.4301,131.1786,131.2366,32820.0
2021-10-28 12:30:00,135.65,135.71,135.38,135.43,57775.0,131.2463,131.3044,130.9851,131.0335,57775.0
2021-10-28 12:40:00,135.44,135.53,135.26,135.35,43008.0,131.0431,131.1302,130.869,130.9561,43008.0
2021-10-28 12:50:00,135.36,135.39,134.66,134.71,79480.0,130.9657,130.9948,130.2885,130.3368,79480.0
2021-10-28 13:00:00,134.75,134.86,134.57,134.59,63454.0,130.3755,130.482,130.2014,130.2207,63454.0
2021-10-28 13:10:00,134.59,134.89,134.56,134.8,41380.0,130.2207,130.511,130.1917,130.4239,41380.0
2021-10-28 13:20:00,134.81,134.9,134.74,134.87,33393.0,130.4336,130.5207,130.3659,130.4916,33393.0
2021-10-28 13:30:00,134.88,135.22,134.87,135.16,55076.0,130.5013,130.8303,130.4916,130.7722,55076.0
2021-10-28 13:40:00,135.13,135.28,135.05,135.14,37570.0,130.7432,130.8883,130.6658,130.7529,37570.0
2021-10-28 13:50:00,135.14,135.22,135.05,135.06,31456.0,130.7529,130.8303,130.6658,130.6755,31456.0
2021-10-28 14:00:00,135.09,135.15,134.91,135.06,50358.0,130.7045,130.7625,130.5303,130.6755,50358.0
2021-10-28 14:10:00,135.03,135.1,134.95,135.09,65058.0,130.6464,130.7142,130.569,130.7045,65058.0
2021-10-28 14:20:00,135.09,135.47,135.07,135.26,64131.0,130.7045,131.0722,130.6851,130.869,64131.0
2021-10-28 14:30:00,135.27,135.53,135.25,135.47,66513.0,130.8787,131.1302,130.8593,131.0722,66513.0
2021-10-28 14:40:00,135.45,135.67,135.41,135.58,50739.0,131.0528,131.2657,131.0141,131.1786,50739.0
2021-10-28 14:50:00,135.57,135.71,135.51,135.59,39295.0,131.1689,131.3044,131.1109,131.1883,39295.0
2021-10-28 15:00:00,135.61,135.61,135.2,135.37,52782.0,131.2076,131.2076,130.8109,130.9754,52782.0
2021-10-28 15:10:00,135.36,135.61,135.32,135.6,53393.0,130.9657,131.2076,130.927,131.1979,53393.0
2021-10-28 15:20:00,135.61,135.8,135.5,135.8,70465.0,131.2076,131.3914,131.1012,131.3914,70465.0
2021-10-28 15:30:00,135.79,136.02,135.68,135.79,107095.0,131.3818,131.6043,131.2753,131.3818,107095.0
2021-10-28 15:40:00,135.77,135.92,135.58,135.79,100306.0,131.3624,131.5076,131.1786,131.3818,100306.0
2021-10-28 15:50:00,135.8,136.11,135.57,136.02,294365.0,131.3914,131.6914,131.1689,131.6043,294365.0
2021-10-29 09:30:00,134.79,136.44,134.55,136.25,443865.0,130.4142,132.0107,130.182,131.8268,443865.0
2021-10-29 09:40:00,136.35,136.47,135.24,135.57,172934.0,131.9236,132.0397,130.8496,131.1689,172934.0
2021-10-29 09:50:00,135.56,135.71,134.98,135.3,156814.0,131.1592,131.3044,130.5981,130.9077,156814.0
2021-10-29 10:00:00,135.23,135.55,134.86,135.52,156573.0,130.84,131.1496,130.482,131.1205,156573.0
2021-10-29 10:10:00,135.47,135.47,134.63,135.3,134558.0,131.0722,131.0722,130.2594,130.9077,134558.0
2021-10-29 10:20:00,135.3,135.38,135.0,135.11,67294.0,130.9077,130.9851,130.6174,130.7238,67294.0
2021-10-29 10:30:00,135.01,135.35,134.93,135.06,95593.0,130.6271,130.9561,130.5497,130.6755,95593.0
2021-10-29 10:40:00,135.09,136.0,135.07,136.0,76227.0,130.7045,131.585,130.6851,131.585,76227.0
2021-10-29 10:50:00,136.0,136.12,135.84,135.98,62728.0,131.585,131.7011,131.4301,131.5656,62728.0
2021-10-29 11:00:00,136.0,136.26,135.74,136.25,53441.0,131.585,131.8365,131.3334,131.8268,53441.0
2021-10-29 11:10:00,136.27,136.38,135.96,136.28,37924.0,131.8462,131.9526,131.5463,131.8559,37924.0
2021-10-29 11:20:00,136.28,136.52,136.08,136.08,69319.0,131.8559,132.0881,131.6624,131.6624,69319.0
2021-10-29 11:30:00,136.0,136.29,136.0,136.09,30846.0,131.585,131.8655,131.585,131.672,30846.0
2021-10-29 11:40:00,136.13,136.14,135.65,135.7,55659.0,131.7107,131.7204,131.2463,131.2947,55659.0
2021-10-29 11:50:00,135.74,136.01,135.74,135.9,40950.0,131.3334,131.5946,131.3334,131.4882,40950.0
2021-10-29 12:00:00,135.9,135.91,135.71,135.81,33888.0,131.4882,131.4979,131.3044,131.4011,33888.0
2021-10-29 12:10:00,135.8,135.96,135.73,135.95,37671.0,131.3914,131.5463,131.3237,131.5366,37671.0
2021-10-29 12:20:00,135.98,136.58,135.98,136.55,66530.0,131.5656,132.1461,131.5656,132.1171,66530.0
2021-10-29 12:30:00,136.54,137.26,136.54,136.72,179404.0,132.1074,132.8041,132.1074,132.2816,179404.0
2021-10-29 12:40:00,136.71,137.1,136.67,137.07,73623.0,132.2719,132.6492,132.2332,132.6202,73623.0
2021-10-29 12:50:00,137.06,137.16,136.81,136.84,58897.0,132.6105,132.7073,132.3687,132.3977,58897.0
2021-10-29 13:00:00,136.83,136.89,136.61,136.67,53553.0,132.388,132.4461,132.1752,132.2332,53553.0
2021-10-29 13:10:00,136.67,136.77,136.52,136.68,35740.0,132.2332,132.33,132.0881,132.2429,35740.0
2021-10-29 13:20:00,136.69,136.91,136.59,136.8,59061.0,132.2526,132.4654,132.1558,132.359,59061.0
2021-10-29 13:30:00,136.8,136.86,136.67,136.7,38699.0,132.359,132.417,132.2332,132.2622,38699.0
2021-10-29 13:40:00,136.69,136.75,136.44,136.47,76084.0,132.2526,132.3106,132.0107,132.0397,76084.0
2021-10-29 13:50:00,136.48,136.52,136.32,136.45,42121.0,132.0494,132.0881,131.8946,132.0203,42121.0
2021-10-29 14:00:00,136.48,136.83,136.45,136.6,78653.0,132.0494,132.388,132.0203,132.1655,78653.0
2021-10-29 14:10:00,136.57,136.59,136.41,136.42,34979.0,132.1365,132.1558,131.9816,131.9913,34979.0
2021-10-29 14:20:00,136.43,136.48,136.11,136.16,38769.0,132.001,132.0494,131.6914,131.7398,38769.0
2021-10-29 14:30:00,136.17,136.2,135.98,136.2,37651.0,131.7494,131.7785,131.5656,131.7785,37651.0
2021-10-29 14:40:00,136.2,136.39,136.19,136.36,44915.0,131.7785,131.9623,131.7688,131.9333,44915.0
2021-10-29 14:50:00,136.36,136.47,136.34,136.42,41409.0,131.9333,132.0397,131.9139,131.9913,41409.0
2021-10-29 15:00:00,136.43,136.6,136.37,136.57,41232.0,132.001,132.1655,131.9429,132.1365,41232.0
2021-10-29 15:10:00,136.56,136.57,136.26,136.34,47818.0,132.1268,132.1365,131.8365,131.9139,47818.0
2021-10-29 15:20:00,136.35,136.63,136.31,136.63,46301.0,131.9236,132.1945,131.8849,132.1945,46301.0
2021-10-29 15:30:00,136.64,136.93,136.63,136.79,99715.0,132.2042,132.4848,132.1945,132.3493,99715.0
2021-10-29 15:40:00,136.79,136.87,136.64,136.73,74516.0,132.3493,132.4267,132.2042,132.2913,74516.0
2021-10-29 15:50:00,136.74,136.97,136.53,136.65,300299.0,132.3009,132.5235,132.0977,132.2139,300299.0
2021-11-01 09:30:00,136.98,137.14,136.5,136.74,192337.0,132.5331,132.6879,132.0687,132.3009,192337.0
2021-11-01 09:40:00,136.66,137.75,136.66,137.42,104725.0,132.2235,133.2781,132.2235,132.9589,104725.0
2021-11-01 09:50:00,137.41,137.68,137.08,137.37,80963.0,132.9492,133.2104,132.6299,132.9105,80963.0
2021-11-01 10:00:00,137.37,137.72,136.79,137.57,152712.0,132.9105,133.2491,132.3493,133.104,152712.0
2021-11-01 10:10:00,137.58,137.67,137.21,137.53,57339.0,133.1137,133.2007,132.7557,133.0653,57339.0
2021-11-01 10:20:00,137.53,137.75,137.26,137.66,46586.0,133.0653,133.2781,132.8041,133.1911,46586.0
2021-11-01 10:30:00,137.67,137.88,137.52,137.58,57536.0,133.2007,133.4039,133.0556,133.1137,57536.0
2021-11-01 10:40:00,137.63,137.99,137.27,137.94,97848.0,133.162,133.5104,132.8137,133.462,97848.0
2021-11-01 10:50:00,137.95,138.12,137.92,137.95,71050.0,133.4717,133.6361,133.4426,133.4717,71050.0
2021-11-01 11:00:00,137.98,138.5,137.79,138.49,66673.0,133.5007,134.0038,133.3168,133.9941,66673.0
2021-11-01 11:10:00,138.51,138.86,138.49,138.7,55030.0,134.0135,134.3521,133.9941,134.1973,55030.0
2021-11-01 11:20:00,138.67,138.8,138.34,138.39,46577.0,134.1683,134.2941,133.849,133.8974,46577.0
2021-11-01 11:30:00,138.37,138.41,138.06,138.33,55145.0,133.878,133.9167,133.5781,133.8393,55145.0
2021-11-01 11:40:00,138.31,138.31,138.03,138.08,44737.0,133.82,133.82,133.5491,133.5974,44737.0
2021-11-01 11:50:00,138.09,138.22,137.85,138.18,66041.0,133.6071,133.7329,133.3749,133.6942,66041.0
2021-11-01 12:00:00,138.19,138.26,138.05,138.07,41473.0,133.7039,133.7716,133.5684,133.5878,41473.0
2021-11-01 12:10:00,138.05,138.16,137.93,137.96,31627.0,133.5684,133.6748,133.4523,133.4813,31627.0
2021-11-01 12:20:00,137.96,138.04,137.57,137.62,57282.0,133.4813,133.5587,133.104,133.1524,57282.0
2021-11-01 12:30:00,137.63,138.11,137.62,137.92,53450.0,133.162,133.6265,133.1524,133.4426,53450.0
2021-11-01 12:40:00,137.89,138.09,137.89,137.95,48539.0,133.4136,133.6071,133.4136,133.4717,48539.0
2021-11-01 12:50:00,137.97,138.38,137.97,138.38,55281.0,133.491,133.8877,133.491,133.8877,55281.0
2021-11-01 13:00:00,138.39,138.63,138.33,138.54,87775.0,133.8974,134.1296,133.8393,134.0425,87775.0
2021-11-01 13:10:00,138.56,138.58,138.31,138.42,39860.0,134.0618,134.0812,133.82,133.9264,39860.0
2021-11-01 13:20:00,138.43,138.48,138.07,138.15,40278.0,133.9361,133.9844,133.5878,133.6652,40278.0
2021-11-01 13:30:00,138.16,138.7,138.14,138.64,54432.0,133.6748,134.1973,133.6555,134.1393,54432.0
2021-11-01 13:40:00,138.65,138.66,138.42,138.61,43855.0,134.1489,134.1586,133.9264,134.1102,43855.0
2021-11-01 13:50:00,138.6,138.86,138.6,138.86,45952.0,134.1005,134.3521,134.1005,134.3521,45952.0
2021-11-01 14:00:00,138.85,138.97,138.72,138.96,123841.0,134.3424,134.4585,134.2167,134.4489,123841.0
2021-11-01 14:10:00,138.97,139.11,138.32,138.43,117038.0,134.4585,134.594,133.8296,133.9361,117038.0
2021-11-01 14:20:00,138.43,138.59,138.39,138.46,59978.0,133.9361,134.0909,133.8974,133.9651,59978.0
2021-11-01 14:30:00,138.46,138.61,138.4,138.44,46966.0,133.9651,134.1102,133.907,133.9457,46966.0
2021-11-01 14:40:00,138.43,138.69,138.43,138.59,48675.0,133.9361,134.1876,133.9361,134.0909,48675.0
2021-11-01 14:50:00,138.58,138.58,138.3,138.41,45532.0,134.0812,134.0812,133.8103,133.9167,45532.0
2021-11-01 15:00:00,138.42,138.46,138.32,138.37,42985.0,133.9264,133.9651,133.8296,133.878,42985.0
2021-11-01 15:10:00,138.37,138.45,138.23,138.31,53576.0,133.878,133.9554,133.7426,133.82,53576.0
2021-11-01 15:20:00,138.34,138.77,138.21,138.75,55819.0,133.849,134.265,133.7232,134.2457,55819.0
2021-11-01 15:30:00,138.76,139.21,138.73,139.08,149682.0,134.2554,134.6907,134.2263,134.565,149682.0
2021-11-01 15:40:00,139.08,139.33,139.08,139.14,124022.0,134.565,134.8069,134.565,134.623,124022.0
2021-11-01 15:50:00,139.13,139.67,139.09,139.52,347116.0,134.6133,135.1358,134.5746,134.9907,347116.0
2021-11-02 09:30:00,139.5,140.95,139.25,140.47,291512.0,134.9713,136.3743,134.7294,135.9098,291512.0
2021-11-02 09:40:00,140.55,140.55,139.11,139.89,96635.0,135.9872,135.9872,134.594,135.3487,96635.0
2021-11-02 09:50:00,139.91,140.56,139.7,140.16,141839.0,135.368,135.9969,135.1648,135.6099,141839.0
2021-11-02 10:00:00,140.21,140.3,139.81,140.07,70442.0,135.6583,135.7454,135.2713,135.5228,70442.0
2021-11-02 10:10:00,140.07,140.08,138.89,139.6,114076.0,135.5228,135.5325,134.3811,135.0681,114076.0
2021-11-02 10:20:00,139.63,139.78,139.37,139.49,57749.0,135.0971,135.2422,134.8456,134.9617,57749.0
2021-11-02 10:30:00,139.47,139.84,139.46,139.84,37931.0,134.9423,135.3003,134.9326,135.3003,37931.0
2021-11-02 10:40:00,139.84,139.94,139.32,139.94,121130.0,135.3003,135.397,134.7972,135.397,121130.0
2021-11-02 10:50:00,139.93,140.33,139.89,140.32,62002.0,135.3874,135.7744,135.3487,135.7647,62002.0
2021-11-02 11:00:00,140.33,141.02,140.31,140.71,119145.0,135.7744,136.442,135.755,136.1421,119145.0
2021-11-02 11:10:00,140.75,140.97,140.37,140.52,52525.0,136.1808,136.3936,135.8131,135.9582,52525.0
2021-11-02 11:20:00,140.6,140.7,140.5,140.61,27996.0,136.0356,136.1324,135.9389,136.0453,27996.0
2021-11-02 11:30:00,140.66,140.66,140.29,140.43,33237.0,136.0937,136.0937,135.7357,135.8711,33237.0
2021-11-02 11:40:00,140.41,140.71,140.34,140.65,48414.0,135.8518,136.1421,135.7841,136.084,48414.0
2021-11-02 11:50:00,140.65,140.78,140.6,140.78,78770.0,136.084,136.2098,136.0356,136.2098,78770.0
2021-11-02 12:00:00,140.74,140.81,140.63,140.68,42027.0,136.1711,136.2388,136.0646,136.113,42027.0
2021-11-02 12:10:00,140.65,140.86,140.61,140.76,41369.0,136.084,136.2872,136.0453,136.1904,41369.0
2021-11-02 12:20:00,140.77,140.96,140.76,140.84,45509.0,136.2001,136.3839,136.1904,136.2678,45509.0
2021-11-02 12:30:00,140.86,141.04,140.83,140.92,45881.0,136.2872,136.4613,136.2582,136.3452,45881.0
2021-11-02 12:40:00,140.94,140.94,140.64,140.66,48146.0,136.3646,136.3646,136.0743,136.0937,48146.0
2021-11-02 12:50:00,140.67,140.75,140.59,140.69,45468.0,136.1034,136.1808,136.0259,136.1227,45468.0
2021-11-02 13:00:00,140.71,140.73,140.6,140.68,62841.0,136.1421,136.1614,136.0356,136.113,62841.0
2021-11-02 13:10:00,140.7,140.79,140.63,140.65,41441.0,136.1324,136.2195,136.0646,136.084,41441.0
2021-11-02 13:20:00,140.64,140.76,140.56,140.63,55834.0,136.0743,136.1904,135.9969,136.0646,55834.0
2021-11-02 13:30:00,140.64,140.75,140.55,140.71,46425.0,136.0743,136.1808,135.9872,136.1421,46425.0
2021-11-02 13:40:00,140.71,140.86,140.69,140.83,50786.0,136.1421,136.2872,136.1227,136.2582,50786.0
2021-11-02 13:50:00,140.85,140.98,140.76,140.79,45907.0,136.2775,136.4033,136.1904,136.2195,45907.0
2021-11-02 14:00:00,140.79,140.91,140.52,140.65,65447.0,136.2195,136.3356,135.9582,136.084,65447.0
2021-11-02 14:10:00,140.65,140.84,140.6,140.82,51790.0,136.084,136.2678,136.0356,136.2485,51790.0
2021-11-02 14:20:00,140.83,140.87,140.71,140.79,35699.0,136.2582,136.2969,136.1421,136.2195,35699.0
2021-11-02 14:30:00,140.81,140.97,140.77,140.95,40305.0,136.2388,136.3936,136.2001,136.3743,40305.0
2021-11-02 14:40:00,140.94,141.17,140.93,141.15,49038.0,136.3646,136.5871,136.3549,136.5678,49038.0
2021-11-02 14:50:00,141.16,141.31,141.14,141.28,30807.0,136.5774,136.7226,136.5581,136.6935,30807.0
2021-11-02 15:00:00,141.28,141.31,141.12,141.15,45566.0,136.6935,136.7226,136.5387,136.5678,45566.0
2021-11-02 15:10:00,141.13,141.23,141.04,141.07,47720.0,136.5484,136.6452,136.4613,136.4904,47720.0
2021-11-02 15:20:00,141.07,141.26,141.07,141.25,55300.0,136.4904,136.6742,136.4904,136.6645,55300.0
2021-11-02 15:30:00,141.26,141.28,141.09,141.14,84464.0,136.6742,136.6935,136.5097,136.5581,84464.0
2021-11-02 15:40:00,141.15,141.47,141.14,141.38,82751.0,136.5678,136.8774,136.5581,136.7903,82751.0
2021-11-02 15:50:00,141.33,141.36,141.05,141.22,234005.0,136.7419,136.771,136.471,136.6355,234005.0
2021-11-03 09:30:00,141.44,141.45,140.25,140.59,150928.0,136.8484,136.858,135.697,136.0259,150928.0
2021-11-03 09:40:00,140.5,141.08,140.05,140.46,66261.0,135.9389,136.5,135.5035,135.9002,66261.0
2021-11-03 09:50:00,140.58,140.58,140.04,140.08,55524.0,136.0163,136.0163,135.4938,135.5325,55524.0
2021-11-03 10:00:00,140.15,140.68,139.88,140.51,62342.0,135.6002,136.113,135.339,135.9485,62342.0
2021-11-03 10:10:00,140.56,140.71,140.33,140.5,48489.0,135.9969,136.1421,135.7744,135.9389,48489.0
2021-11-03 10:20:00,140.51,140.91,140.37,140.76,46204.0,135.9485,136.3356,135.8131,136.1904,46204.0
2021-11-03 10:30:00,140.72,140.88,140.53,140.79,42869.0,136.1517,136.3065,135.9679,136.2195,42869.0
2021-11-03 10:40:00,140.81,141.14,140.73,141.14,44407.0,136.2388,136.5581,136.1614,136.5581,44407.0
2021-11-03 10:50:00,141.09,141.54,141.09,141.24,53491.0,136.5097,136.9451,136.5097,136.6548,53491.0
2021-11-03 11:00:00,141.22,141.3,140.67,140.69,27911.0,136.6355,136.7129,136.1034,136.1227,27911.0
2021-11-03 11:10:00,140.71,140.99,140.7,140.71,33379.0,136.1421,136.413,136.1324,136.1421,33379.0
2021-11-03 11:20:00,140.71,141.17,140.71,141.09,26854.0,136.1421,136.5871,136.1421,136.5097,26854.0
2021-11-03 11:30:00,141.09,141.17,140.88,141.13,26422.0,136.5097,136.5871,136.3065,136.5484,26422.0
2021-11-03 11:40:00,141.13,141.26,141.1,141.26,26532.0,136.5484,136.6742,136.5194,136.6742,26532.0
2021-11-03 11:50:00,141.27,141.4,141.09,141.14,55406.0,136.6839,136.8097,136.5097,136.5581,55406.0
2021-11-03 12:00:00,141.11,141.23,140.75,140.95,43206.0,136.5291,136.6452,136.1808,136.3743,43206.0
2021-11-03 12:10:00,140.95,141.03,140.82,141.03,27153.0,136.3743,136.4517,136.2485,136.4517,27153.0
2021-11-03 12:20:00,141.03,141.16,140.95,141.05,28789.0,136.4517,136.5774,136.3743,136.471,28789.0
2021-11-03 12:30:00,141.04,141.15,140.95,141.1,27113.0,136.4613,136.5678,136.3743,136.5194,27113.0
2021-11-03 12:40:00,141.12,141.19,140.72,140.81,52098.0,136.5387,136.6065,136.1517,136.2388,52098.0
2021-11-03 12:50:00,140.82,141.23,140.75,141.19,27822.0,136.2485,136.6452,136.1808,136.6065,27822.0
2021-11-03 13:00:00,141.23,141.45,141.13,141.32,34310.0,136.6452,136.858,136.5484,136.7322,34310.0
2021-11-03 13:10:00,141.31,141.37,141.23,141.36,38083.0,136.7226,136.7806,136.6452,136.771,38083.0
2021-11-03 13:20:00,141.36,141.45,141.28,141.43,58106.0,136.771,136.858,136.6935,136.8387,58106.0
2021-11-03 13:30:00,141.44,141.5,141.39,141.48,25313.0,136.8484,136.9064,136.8,136.8871,25313.0
2021-11-03 13:40:00,141.5,141.53,141.08,141.09,23677.0,136.9064,136.9354,136.5,136.5097,23677.0
2021-11-03 13:50:00,141.09,141.24,141.08,141.14,69067.0,136.5097,136.6548,136.5,136.5581,69067.0
2021-11-03 14:00:00,141.16,141.99,140.98,141.75,87220.0,136.5774,137.3805,136.4033,137.1483,87220.0
2021-11-03 14:10:00,141.75,141.95,141.55,141.93,31386.0,137.1483,137.3418,136.9548,137.3224,31386.0
2021-11-03 14:20:00,141.91,142.11,141.8,141.89,62050.0,137.3031,137.4966,137.1967,137.2837,62050.0
2021-11-03 14:30:00,141.92,142.04,141.69,142.03,37753.0,137.3128,137.4289,137.0902,137.4192,37753.0
2021-11-03 14:40:00,142.0,142.61,141.96,142.61,53487.0,137.3902,137.9804,137.3515,137.9804,53487.0
2021-11-03 14:50:00,142.61,142.86,142.56,142.63,72740.0,137.9804,138.2223,137.932,137.9997,72740.0
2021-11-03 15:00:00,142.71,142.74,142.53,142.63,46081.0,138.0771,138.1062,137.903,137.9997,46081.0
2021-11-03 15:10:00,142.6,143.02,142.58,142.99,178241.0,137.9707,138.3771,137.9513,138.348,178241.0
2021-11-03 15:20:00,143.0,143.27,142.87,143.2,142701.0,138.3577,138.6189,138.2319,138.5512,142701.0
2021-11-03 15:30:00,143.21,143.35,142.73,142.82,80411.0,138.5609,138.6963,138.0965,138.1836,80411.0
2021-11-03 15:40:00,142.84,142.96,142.76,142.83,95905.0,138.2029,138.319,138.1255,138.1932,95905.0
2021-11-03 15:50:00,142.83,142.83,142.52,142.76,279590.0,138.1932,138.1932,137.8933,138.1255,279590.0
2021-11-04 09:30:00,143.45,143.86,142.49,142.77,278319.0,138.7931,139.1898,137.8643,138.1352,278319.0
2021-11-04 09:40:00,142.71,143.5,142.7,143.1,81760.0,138.0771,138.8415,138.0674,138.4545,81760.0
2021-11-04 09:50:00,143.06,143.77,143.03,143.74,71531.0,138.4158,139.1027,138.3867,139.0737,71531.0
2021-11-04 10:00:00,143.77,144.68,143.72,144.29,178069.0,139.1027,139.9832,139.0543,139.6058,178069.0
2021-11-04 10:10:00,144.28,144.92,144.0,144.86,116072.0,139.5962,140.2154,139.3252,140.1573,116072.0
2021-11-04 10:20:00,144.89,145.49,144.87,145.29,234058.0,140.1864,140.7669,140.167,140.5734,234058.0
2021-11-04 10:30:00,145.33,145.99,145.19,145.55,194465.0,140.6121,141.2506,140.4766,140.8249,194465.0
2021-11-04 10:40:00,145.54,145.77,144.88,145.17,90414.0,140.8153,141.0378,140.1767,140.4573,90414.0
2021-11-04 10:50:00,145.18,145.7,145.17,145.65,108459.0,140.4669,140.9701,140.4573,140.9217,108459.0
2021-11-04 11:00:00,145.66,146.0,145.4,145.5,111347.0,140.9314,141.2603,140.6798,140.7766,111347.0
2021-11-04 11:10:00,145.52,145.84,145.26,145.47,114437.0,140.7959,141.1055,140.5443,140.7475,114437.0
2021-11-04 11:20:00,145.49,145.51,144.89,145.0,104701.0,140.7669,140.7862,140.1864,140.2928,104701.0
2021-11-04 11:30:00,144.97,145.38,144.87,145.33,65573.0,140.2638,140.6604,140.167,140.6121,65573.0
2021-11-04 11:40:00,145.34,145.58,145.16,145.33,90290.0,140.6217,140.854,140.4476,140.6121,90290.0
2021-11-04 11:50:00,145.31,145.83,145.2,145.74,103205.0,140.5927,141.0958,140.4863,141.0088,103205.0
2021-11-04 12:00:00,145.74,146.39,145.74,146.35,259133.0,141.0088,141.6377,141.0088,141.599,259133.0
2021-11-04 12:10:00,146.37,146.75,146.11,146.23,299809.0,141.6183,141.986,141.3667,141.4829,299809.0
2021-11-04 12:20:00,146.24,146.59,146.2,146.53,113948.0,141.4925,141.8312,141.4538,141.7731,113948.0
2021-11-04 12:30:00,146.54,146.65,146.33,146.59,72504.0,141.7828,141.8892,141.5796,141.8312,72504.0
2021-11-04 12:40:00,146.59,146.9,146.44,146.86,87661.0,141.8312,142.1311,141.686,142.0924,87661.0
2021-11-04 12:50:00,146.86,147.62,146.68,147.5,185884.0,142.0924,142.8277,141.9182,142.7116,185884.0
2021-11-04 13:00:00,147.5,147.99,147.49,147.92,170913.0,142.7116,143.1857,142.7019,143.118,170913.0
2021-11-04 13:10:00,147.9,147.92,147.51,147.66,85327.0,143.0986,143.118,142.7213,142.8664,85327.0
2021-11-04 13:20:00,147.67,148.47,147.63,148.43,151046.0,142.8761,143.6501,142.8374,143.6114,151046.0
2021-11-04 13:30:00,148.41,149.0,148.3,148.43,170246.0,143.5921,144.1629,143.4857,143.6114,170246.0
2021-11-04 13:40:00,148.47,148.9,148.43,148.89,78097.0,143.6501,144.0662,143.6114,144.0565,78097.0
2021-11-04 13:50:00,148.91,149.17,148.81,149.11,151617.0,144.0759,144.3274,143.9791,144.2694,151617.0
2021-11-04 14:00:00,149.1,149.94,148.99,149.93,198920.0,144.2597,145.0724,144.1533,145.0627,198920.0
2021-11-04 14:10:00,149.89,149.95,149.14,149.22,166791.0,145.024,145.0821,144.2984,144.3758,166791.0
2021-11-04 14:20:00,149.17,149.63,149.01,149.52,118950.0,144.3274,144.7725,144.1726,144.666,118950.0
2021-11-04 14:30:00,149.55,150.1,149.45,149.45,189776.0,144.6951,145.2272,144.5983,144.5983,189776.0
2021-11-04 14:40:00,149.46,149.86,149.46,149.84,69450.0,144.608,144.995,144.608,144.9757,69450.0
2021-11-04 14:50:00,149.89,150.49,149.47,149.49,151766.0,145.024,145.6046,144.6177,144.637,151766.0
2021-11-04 15:00:00,149.45,149.56,148.95,149.05,145565.0,144.5983,144.7047,144.1146,144.2113,145565.0
2021-11-04 15:10:00,149.06,149.36,149.05,149.29,113202.0,144.221,144.5112,144.2113,144.4435,113202.0
2021-11-04 15:20:00,149.3,149.83,149.25,149.83,176861.0,144.4532,144.966,144.4048,144.966,176861.0
2021-11-04 15:30:00,149.82,150.24,149.78,149.82,253782.0,144.9563,145.3627,144.9176,144.9563,253782.0
2021-11-04 15:40:00,149.83,150.09,149.36,150.08,227185.0,144.966,145.2175,144.5112,145.2079,227185.0
2021-11-04 15:50:00,150.06,150.2,149.66,150.14,461889.0,145.1885,145.324,144.8015,145.2659,461889.0
2021-11-05 09:30:00,150.27,152.98,149.49,152.9,745907.0,145.3917,148.0137,144.637,147.9363,745907.0
2021-11-05 09:40:00,152.9,152.95,149.6,149.85,308008.0,147.9363,147.9847,144.7435,144.9853,308008.0
2021-11-05 09:50:00,149.88,150.2,148.79,150.04,267670.0,145.0144,145.324,143.9597,145.1692,267670.0
2021-11-05 10:00:00,150.06,150.36,149.32,149.51,86426.0,145.1885,145.4788,144.4725,144.6564,86426.0
2021-11-05 10:10:00,149.5,150.8,149.44,150.67,113346.0,144.6467,145.9045,144.5886,145.7787,113346.0
2021-11-05 10:20:00,150.63,151.32,150.59,151.11,158719.0,145.74,146.4076,145.7013,146.2044,158719.0
2021-11-05 10:30:00,151.14,151.5,150.65,151.5,115741.0,146.2335,146.5818,145.7594,146.5818,115741.0
2021-11-05 10:40:00,151.47,151.78,151.12,151.61,101554.0,146.5527,146.8527,146.2141,146.6882,101554.0
2021-11-05 10:50:00,151.66,152.32,151.6,152.18,101529.0,146.7366,147.3751,146.6785,147.2397,101529.0
2021-11-05 11:00:00,152.25,152.46,151.94,152.0,102986.0,147.3074,147.5106,147.0075,147.0655,102986.0
2021-11-05 11:10:00,152.0,152.29,151.73,152.24,108372.0,147.0655,147.3461,146.8043,147.2977,108372.0
2021-11-05 11:20:00,152.2,152.29,151.8,152.22,107473.0,147.259,147.3461,146.872,147.2784,107473.0
2021-11-05 11:30:00,152.25,152.47,152.13,152.16,55146.0,147.3074,147.5203,147.1913,147.2203,55146.0
2021-11-05 11:40:00,152.17,152.45,152.01,152.43,78020.0,147.23,147.5009,147.0752,147.4816,78020.0
2021-11-05 11:50:00,152.46,152.79,152.33,152.59,83555.0,147.5106,147.8299,147.3848,147.6364,83555.0
2021-11-05 12:00:00,152.57,152.62,152.36,152.56,81451.0,147.617,147.6654,147.4139,147.6074,81451.0
2021-11-05 12:10:00,152.54,152.56,151.97,152.09,80929.0,147.588,147.6074,147.0365,147.1526,80929.0
2021-11-05 12:20:00,152.11,152.18,151.85,152.09,145830.0,147.172,147.2397,146.9204,147.1526,145830.0
2021-11-05 12:30:00,152.08,152.13,151.52,151.68,101590.0,147.1429,147.1913,146.6011,146.7559,101590.0
2021-11-05 12:40:00,151.72,152.01,151.62,151.99,67711.0,146.7946,147.0752,146.6979,147.0559,67711.0
2021-11-05 12:50:00,151.99,152.01,151.68,151.85,56336.0,147.0559,147.0752,146.7559,146.9204,56336.0
2021-11-05 13:00:00,151.85,152.11,151.66,151.72,57486.0,146.9204,147.172,146.7366,146.7946,57486.0
2021-11-05 13:10:00,151.73,151.76,151.44,151.74,81622.0,146.8043,146.8333,146.5237,146.814,81622.0
2021-11-05 13:20:00,151.73,151.76,150.75,150.75,76843.0,146.8043,146.8333,145.8561,145.8561,76843.0
2021-11-05 13:30:00,150.74,151.65,150.71,151.52,79167.0,145.8464,146.7269,145.8174,146.6011,79167.0
2021-11-05 13:40:00,151.52,151.79,151.42,151.77,72848.0,146.6011,146.8624,146.5044,146.843,72848.0
2021-11-05 13:50:00,151.74,152.4,151.68,152.33,74665.0,146.814,147.4526,146.7559,147.3848,74665.0
2021-11-05 14:00:00,152.33,152.75,152.31,152.55,77078.0,147.3848,147.7912,147.3655,147.5977,77078.0
2021-11-05 14:10:00,152.53,152.72,152.43,152.47,48772.0,147.5783,147.7622,147.4816,147.5203,48772.0
2021-11-05 14:20:00,152.45,152.72,152.22,152.72,85070.0,147.5009,147.7622,147.2784,147.7622,85070.0
2021-11-05 14:30:00,152.7,152.95,152.58,152.94,74495.0,147.7428,147.9847,147.6267,147.975,74495.0
2021-11-05 14:40:00,152.94,153.27,152.84,153.11,174432.0,147.975,148.2943,147.8783,148.1395,174432.0
2021-11-05 14:50:00,153.11,153.15,152.91,153.03,74822.0,148.1395,148.1782,147.946,148.0621,74822.0
2021-11-05 15:00:00,153.03,153.04,152.6,152.87,123958.0,148.0621,148.0718,147.6461,147.9073,123958.0
2021-11-05 15:10:00,152.87,153.17,152.8,153.15,130185.0,147.9073,148.1976,147.8396,148.1782,130185.0
2021-11-05 15:20:00,153.15,153.16,152.68,153.12,109207.0,148.1782,148.1879,147.7235,148.1492,109207.0
2021-11-05 15:30:00,153.18,153.73,153.06,153.68,185772.0,148.2072,148.7394,148.0911,148.691,185772.0
2021-11-05 15:40:00,153.67,153.71,153.24,153.27,145391.0,148.6813,148.72,148.2653,148.2943,145391.0
2021-11-05 15:50:00,153.28,153.48,152.93,153.29,394824.0,148.304,148.4975,147.9653,148.3137,394824.0
2021-11-08 09:30:00,154.24,154.89,152.63,153.2,413598.0,149.2328,149.8617,147.6751,148.2266,413598.0
2021-11-08 09:40:00,153.27,153.67,152.26,152.29,111042.0,148.2943,148.6813,147.3171,147.3461,111042.0
2021-11-08 09:50:00,152.29,152.33,151.64,151.97,115353.0,147.3461,147.3848,146.7172,147.0365,115353.0
2021-11-08 10:00:00,152.02,152.72,151.82,151.95,80471.0,147.0849,147.7622,146.8914,147.0172,80471.0
2021-11-08 10:10:00,151.97,152.41,151.62,151.77,141718.0,147.0365,147.4622,146.6979,146.843,141718.0
2021-11-08 10:20:00,151.79,152.16,151.33,151.79,137044.0,146.8624,147.2203,146.4173,146.8624,137044.0
2021-11-08 10:30:00,151.76,151.91,151.42,151.57,75321.0,146.8333,146.9785,146.5044,146.6495,75321.0
2021-11-08 10:40:00,151.54,152.5,151.23,152.38,118908.0,146.6205,147.5493,146.3205,147.4332,118908.0
2021-11-08 10:50:00,152.34,152.61,152.04,152.55,48721.0,147.3945,147.6557,147.1042,147.5977,48721.0
2021-11-08 11:00:00,152.57,152.76,152.3,152.72,100303.0,147.617,147.8009,147.3558,147.7622,100303.0
2021-11-08 11:10:00,152.73,152.84,151.99,152.5,113022.0,147.7718,147.8783,147.0559,147.5493,113022.0
2021-11-08 11:20:00,152.48,153.1,152.43,153.05,146900.0,147.53,148.1298,147.4816,148.0815,146900.0
2021-11-08 11:30:00,153.05,153.8,152.89,153.73,138152.0,148.0815,148.8071,147.9266,148.7394,138152.0
2021-11-08 11:40:00,153.77,153.9,153.39,153.54,105093.0,148.7781,148.9039,148.4104,148.5555,105093.0
2021-11-08 11:50:00,153.53,153.85,153.36,153.78,48055.0,148.5459,148.8555,148.3814,148.7878,48055.0
2021-11-08 12:00:00,153.81,154.03,153.55,153.65,74783.0,148.8168,149.0296,148.5652,148.662,74783.0
2021-11-08 12:10:00,153.69,153.76,153.42,153.7,48712.0,148.7007,148.7684,148.4394,148.7104,48712.0
2021-11-08 12:20:00,153.7,154.02,153.69,153.82,46900.0,148.7104,149.02,148.7007,148.8265,46900.0
2021-11-08 12:30:00,153.83,153.88,153.51,153.57,29921.0,148.8361,148.8845,148.5265,148.5846,29921.0
2021-11-08 12:40:00,153.53,153.73,153.52,153.57,24482.0,148.5459,148.7394,148.5362,148.5846,24482.0
2021-11-08 12:50:00,153.57,153.58,153.26,153.44,30823.0,148.5846,148.5942,148.2846,148.4588,30823.0
2021-11-08 13:00:00,153.46,153.77,153.41,153.72,23782.0,148.4781,148.7781,148.4298,148.7297,23782.0
2021-11-08 13:10:00,153.7,153.86,153.66,153.83,31262.0,148.7104,148.8652,148.6716,148.8361,31262.0
2021-11-08 13:20:00,153.86,154.07,153.77,153.93,33686.0,148.8652,149.0683,148.7781,148.9329,33686.0
2021-11-08 13:30:00,153.96,154.07,153.81,153.86,45996.0,148.9619,149.0683,148.8168,148.8652,45996.0
2021-11-08 13:40:00,153.85,153.89,153.58,153.79,51990.0,148.8555,148.8942,148.5942,148.7974,51990.0
2021-11-08 13:50:00,153.83,153.98,153.73,153.83,23007.0,148.8361,148.9813,148.7394,148.8361,23007.0
2021-11-08 14:00:00,153.84,153.94,153.61,153.89,35271.0,148.8458,148.9426,148.6233,148.8942,35271.0
2021-11-08 14:10:00,153.87,154.33,153.87,154.14,51761.0,148.8748,149.3199,148.8748,149.1361,51761.0
2021-11-08 14:20:00,154.11,154.11,153.51,153.51,29725.0,149.107,149.107,148.5265,148.5265,29725.0
2021-11-08 14:30:00,153.5,153.58,153.3,153.39,48647.0,148.5168,148.5942,148.3233,148.4104,48647.0
2021-11-08 14:40:00,153.4,153.66,153.36,153.45,35118.0,148.4201,148.6716,148.3814,148.4685,35118.0
2021-11-08 14:50:00,153.46,153.66,153.41,153.54,39057.0,148.4781,148.6716,148.4298,148.5555,39057.0
2021-11-08 15:00:00,153.56,153.61,153.35,153.35,49059.0,148.5749,148.6233,148.3717,148.3717,49059.0
2021-11-08 15:10:00,153.36,153.48,153.28,153.44,61011.0,148.3814,148.4975,148.304,148.4588,61011.0
2021-11-08 15:20:00,153.46,153.51,152.87,152.88,81563.0,148.4781,148.5265,147.9073,147.917,81563.0
2021-11-08 15:30:00,152.88,153.0,152.8,152.95,69357.0,147.917,148.0331,147.8396,147.9847,69357.0
2021-11-08 15:40:00,152.95,152.97,152.5,152.5,108954.0,147.9847,148.004,147.5493,147.5493,108954.0
2021-11-08 15:50:00,152.53,153.04,152.37,152.96,262980.0,147.5783,148.0718,147.4235,147.9944,262980.0
2021-11-09 09:30:00,152.92,153.06,151.88,152.35,402362.0,147.9557,148.0911,146.9494,147.4042,402362.0
2021-11-09 09:40:00,152.39,153.86,152.39,153.31,125110.0,147.4429,148.8652,147.4429,148.333,125110.0
2021-11-09 09:50:00,153.29,153.73,151.42,151.92,206897.0,148.3137,148.7394,146.5044,146.9881,206897.0
2021-11-09 10:00:00,151.95,152.65,151.78,152.24,152322.0,147.0172,147.6944,146.8527,147.2977,152322.0
2021-11-09 10:10:00,152.2,153.79,152.16,153.44,114836.0,147.259,148.7974,147.2203,148.4588,114836.0
2021-11-09 10:20:00,153.55,153.78,153.09,153.62,69207.0,148.5652,148.7878,148.1202,148.6329,69207.0
2021-11-09 10:30:00,153.66,154.6,153.65,154.17,159176.0,148.6716,149.5811,148.662,149.1651,159176.0
2021-11-09 10:40:00,154.24,154.53,154.01,154.1,92266.0,149.2328,149.5134,149.0103,149.0974,92266.0
2021-11-09 10:50:00,154.03,154.13,153.48,153.5,82186.0,149.0296,149.1264,148.4975,148.5168,82186.0
2021-11-09 11:00:00,153.49,154.15,153.46,154.06,53816.0,148.5072,149.1457,148.4781,149.0587,53816.0
2021-11-09 11:10:00,153.99,154.27,153.47,154.27,65185.0,148.9909,149.2618,148.4878,149.2618,65185.0
2021-11-09 11:20:00,154.3,154.59,154.22,154.28,65176.0,149.2909,149.5715,149.2135,149.2715,65176.0
2021-11-09 11:30:00,154.32,154.7,154.08,154.1,55415.0,149.3102,149.6779,149.078,149.0974,55415.0
2021-11-09 11:40:00,154.13,155.19,154.0,155.12,164394.0,149.1264,150.152,149.0006,150.0843,164394.0
2021-11-09 11:50:00,155.13,155.13,154.34,154.63,60613.0,150.0939,150.0939,149.3296,149.6102,60613.0
2021-11-09 12:00:00,154.59,154.63,153.92,154.0,62476.0,149.5715,149.6102,148.9232,149.0006,62476.0
2021-11-09 12:10:00,154.01,154.43,154.0,154.12,25662.0,149.0103,149.4167,149.0006,149.1167,25662.0
2021-11-09 12:20:00,154.13,154.31,153.46,153.53,89987.0,149.1264,149.3005,148.4781,148.5459,89987.0
2021-11-09 12:30:00,153.58,153.7,153.22,153.5,39753.0,148.5942,148.7104,148.2459,148.5168,39753.0
2021-11-09 12:40:00,153.45,153.71,153.33,153.66,28161.0,148.4685,148.72,148.3524,148.6716,28161.0
2021-11-09 12:50:00,153.64,153.92,153.59,153.78,46341.0,148.6523,148.9232,148.6039,148.7878,46341.0
2021-11-09 13:00:00,153.78,153.99,153.71,153.91,56755.0,148.7878,148.9909,148.72,148.9135,56755.0
2021-11-09 13:10:00,153.88,154.12,153.69,154.09,25008.0,148.8845,149.1167,148.7007,149.0877,25008.0
2021-11-09 13:20:00,154.11,154.14,153.28,153.3,34963.0,149.107,149.1361,148.304,148.3233,34963.0
2021-11-09 13:30:00,153.33,153.93,153.32,153.66,77000.0,148.3524,148.9329,148.3427,148.6716,77000.0
2021-11-09 13:40:00,153.68,153.77,153.48,153.53,34968.0,148.691,148.7781,148.4975,148.5459,34968.0
2021-11-09 13:50:00,153.5,153.74,153.45,153.65,41093.0,148.5168,148.7491,148.4685,148.662,41093.0
2021-11-09 14:00:00,153.67,154.31,153.56,154.11,98300.0,148.6813,149.3005,148.5749,149.107,98300.0
2021-11-09 14:10:00,154.14,154.55,154.1,154.31,101422.0,149.1361,149.5328,149.0974,149.3005,101422.0
2021-11-09 14:20:00,154.31,154.72,154.18,154.58,99456.0,149.3005,149.6972,149.1748,149.5618,99456.0
2021-11-09 14:30:00,154.56,154.84,154.44,154.83,55160.0,149.5424,149.8133,149.4263,149.8037,55160.0
2021-11-09 14:40:00,154.8,156.37,154.58,154.77,75433.0,149.7746,151.2937,149.5618,149.7456,75433.0
2021-11-09 14:50:00,154.78,155.53,154.73,155.53,141945.0,149.7553,150.4809,149.7069,150.4809,141945.0
2021-11-09 15:00:00,155.51,155.69,155.28,155.69,93395.0,150.4616,150.6357,150.2391,150.6357,93395.0
2021-11-09 15:10:00,155.71,155.98,155.3,155.57,142615.0,150.6551,150.9163,150.2584,150.5196,142615.0
2021-11-09 15:20:00,155.62,156.4,155.57,156.0,155009.0,150.568,151.3227,150.5196,150.9357,155009.0
2021-11-09 15:30:00,156.01,156.38,155.88,156.31,136771.0,150.9454,151.3033,150.8196,151.2356,136771.0
2021-11-09 15:40:00,156.34,156.68,156.11,156.3,224652.0,151.2646,151.5936,151.0421,151.2259,224652.0
2021-11-09 15:50:00,156.33,156.56,156.08,156.29,523012.0,151.255,151.4775,151.0131,151.2163,523012.0
2021-11-10 09:30:00,153.08,154.9,152.5,153.69,301981.0,148.1105,149.8714,147.5493,148.7007,301981.0
2021-11-10 09:40:00,153.69,154.34,153.35,154.02,113142.0,148.7007,149.3296,148.3717,149.02,113142.0
2021-11-10 09:50:00,153.99,154.35,153.63,154.03,104795.0,148.9909,149.3392,148.6426,149.0296,104795.0
2021-11-10 10:00:00,154.03,154.27,153.46,153.96,117360.0,149.0296,149.2618,148.4781,148.9619,117360.0
2021-11-10 10:10:00,153.96,154.92,153.92,154.61,129534.0,148.9619,149.8907,148.9232,149.5908,129534.0
2021-11-10 10:20:00,154.6,154.6,153.35,153.81,113003.0,149.5811,149.5811,148.3717,148.8168,113003.0
2021-11-10 10:30:00,153.78,154.17,153.49,154.04,130839.0,148.7878,149.1651,148.5072,149.0393,130839.0
2021-11-10 10:40:00,154.03,154.07,153.19,153.37,78771.0,149.0296,149.0683,148.2169,148.3911,78771.0
2021-11-10 10:50:00,153.34,153.96,153.21,153.37,73518.0,148.362,148.9619,148.2363,148.3911,73518.0
2021-11-10 11:00:00,153.38,153.79,153.33,153.75,60327.0,148.4007,148.7974,148.3524,148.7587,60327.0
2021-11-10 11:10:00,153.75,153.93,153.65,153.74,34436.0,148.7587,148.9329,148.662,148.7491,34436.0
2021-11-10 11:20:00,153.81,153.87,153.15,153.2,49620.0,148.8168,148.8748,148.1782,148.2266,49620.0
2021-11-10 11:30:00,153.22,153.55,153.14,153.32,54663.0,148.2459,148.5652,148.1685,148.3427,54663.0
2021-11-10 11:40:00,153.31,153.41,152.58,153.4,120594.0,148.333,148.4298,147.6267,148.4201,120594.0
2021-11-10 11:50:00,153.4,153.91,153.4,153.74,69449.0,148.4201,148.9135,148.4201,148.7491,69449.0
2021-11-10 12:00:00,153.72,153.73,153.33,153.41,79156.0,148.7297,148.7394,148.3524,148.4298,79156.0
2021-11-10 12:10:00,153.42,153.45,152.88,152.9,91016.0,148.4394,148.4685,147.917,147.9363,91016.0
2021-11-10 12:20:00,152.89,155.0,152.52,152.67,88235.0,147.9266,149.9681,147.5687,147.7138,88235.0
2021-11-10 12:30:00,152.68,152.86,152.66,152.79,56343.0,147.7235,147.8976,147.7041,147.8299,56343.0
2021-11-10 12:40:00,152.78,152.88,152.28,152.55,92898.0,147.8202,147.917,147.3364,147.5977,92898.0
2021-11-10 12:50:00,152.56,152.74,152.36,152.73,61134.0,147.6074,147.7815,147.4139,147.7718,61134.0
2021-11-10 13:00:00,152.75,152.81,152.19,152.48,96896.0,147.7912,147.8492,147.2494,147.53,96896.0
2021-11-10 13:10:00,152.45,152.49,151.66,152.07,132716.0,147.5009,147.5396,146.7366,147.1333,132716.0
2021-11-10 13:20:00,152.07,152.14,151.7,151.89,76241.0,147.1333,147.201,146.7753,146.9591,76241.0
2021-11-10 13:30:00,151.86,152.15,151.64,151.9,44990.0,146.9301,147.2107,146.7172,146.9688,44990.0
2021-11-10 13:40:00,151.92,152.19,151.79,151.79,77977.0,146.9881,147.2494,146.8624,146.8624,77977.0
2021-11-10 13:50:00,151.8,151.81,151.31,151.59,119331.0,146.872,146.8817,146.3979,146.6688,119331.0
2021-11-10 14:00:00,151.6,151.8,151.37,151.78,58847.0,146.6785,146.872,146.456,146.8527,58847.0
2021-11-10 14:10:00,151.74,151.83,151.46,151.64,46357.0,146.814,146.9011,146.5431,146.7172,46357.0
2021-11-10 14:20:00,151.69,151.85,150.94,150.95,89746.0,146.7656,146.9204,146.0399,146.0496,89746.0
2021-11-10 14:30:00,150.94,151.44,150.83,150.92,63941.0,146.0399,146.5237,145.9335,146.0206,63941.0
2021-11-10 14:40:00,150.96,151.06,150.57,150.7,135218.0,146.0593,146.1561,145.682,145.8077,135218.0
2021-11-10 14:50:00,150.71,150.76,150.3,150.33,153052.0,145.8174,145.8658,145.4207,145.4498,153052.0
2021-11-10 15:00:00,150.35,150.69,150.3,150.54,134674.0,145.4691,145.7981,145.4207,145.6529,134674.0
2021-11-10 15:10:00,150.53,150.57,150.27,150.41,179303.0,145.6433,145.682,145.3917,145.5272,179303.0
2021-11-10 15:20:00,150.41,151.05,150.37,150.86,138542.0,145.5272,146.1464,145.4885,145.9625,138542.0
2021-11-10 15:30:00,150.86,151.06,150.66,150.72,111768.0,145.9625,146.1561,145.769,145.8271,111768.0
2021-11-10 15:40:00,150.73,150.9,150.45,150.69,115649.0,145.8368,146.0012,145.5659,145.7981,115649.0
2021-11-10 15:50:00,150.71,151.19,150.29,150.38,435045.0,145.8174,146.2818,145.4111,145.4981,435045.0
2021-11-11 09:30:00,151.67,152.8,151.3,151.71,345125.0,146.7463,147.8396,146.3883,146.785,345125.0
2021-11-11 09:40:00,151.75,152.35,151.52,152.23,132936.0,146.8237,147.4042,146.6011,147.2881,132936.0
2021-11-11 09:50:00,152.15,153.2,152.15,152.71,140241.0,147.2107,148.2266,147.2107,147.7525,140241.0
2021-11-11 10:00:00,152.75,153.35,152.62,152.91,142692.0,147.7912,148.3717,147.6654,147.946,142692.0
2021-11-11 10:10:00,153.03,153.11,152.09,152.41,146146.0,148.0621,148.1395,147.1526,147.4622,146146.0
2021-11-11 10:20:00,152.42,152.64,152.14,152.23,71987.0,147.4719,147.6848,147.201,147.2881,71987.0
2021-11-11 10:30:00,152.25,152.65,152.03,152.63,115244.0,147.3074,147.6944,147.0946,147.6751,115244.0
2021-11-11 10:40:00,152.66,153.65,152.66,153.61,89467.0,147.7041,148.662,147.7041,148.6233,89467.0
2021-11-11 10:50:00,153.64,153.86,153.39,153.4,117411.0,148.6523,148.8652,148.4104,148.4201,117411.0
2021-11-11 11:00:00,153.5,153.84,152.99,153.3,68484.0,148.5168,148.8458,148.0234,148.3233,68484.0
2021-11-11 11:10:00,153.24,153.56,153.18,153.51,36649.0,148.2653,148.5749,148.2072,148.5265,36649.0
2021-11-11 11:20:00,153.5,153.73,153.44,153.55,42222.0,148.5168,148.7394,148.4588,148.5652,42222.0
2021-11-11 11:30:00,153.57,153.98,153.46,153.95,46272.0,148.5846,148.9813,148.4781,148.9522,46272.0
2021-11-11 11:40:00,153.94,153.95,153.01,153.12,53923.0,148.9426,148.9522,148.0427,148.1492,53923.0
2021-11-11 11:50:00,153.15,153.37,153.12,153.34,34258.0,148.1782,148.3911,148.1492,148.362,34258.0
2021-11-11 12:00:00,153.36,153.4,152.75,152.84,43582.0,148.3814,148.4201,147.7912,147.8783,43582.0
2021-11-11 12:10:00,152.84,152.99,152.4,152.4,39965.0,147.8783,148.0234,147.4526,147.4526,39965.0
2021-11-11 12:20:00,152.44,152.73,152.42,152.68,41865.0,147.4913,147.7718,147.4719,147.7235,41865.0
2021-11-11 12:30:00,152.63,153.1,152.6,153.06,46439.0,147.6751,148.1298,147.6461,148.0911,46439.0
2021-11-11 12:40:00,153.04,153.13,152.95,153.04,33514.0,148.0718,148.1589,147.9847,148.0718,33514.0
2021-11-11 12:50:00,153.06,153.48,153.06,153.46,40939.0,148.0911,148.4975,148.0911,148.4781,40939.0
2021-11-11 13:00:00,153.48,153.78,153.37,153.62,47801.0,148.4975,148.7878,148.3911,148.6329,47801.0
2021-11-11 13:10:00,153.62,153.63,153.38,153.5,38803.0,148.6329,148.6426,148.4007,148.5168,38803.0
2021-11-11 13:20:00,153.56,153.6,153.12,153.34,34391.0,148.5749,148.6136,148.1492,148.362,34391.0
2021-11-11 13:30:00,153.34,153.45,153.0,153.02,53147.0,148.362,148.4685,148.0331,148.0524,53147.0
2021-11-11 13:40:00,153.0,153.49,152.97,153.44,84230.0,148.0331,148.5072,148.004,148.4588,84230.0
2021-11-11 13:50:00,153.44,153.44,152.99,153.05,64841.0,148.4588,148.4588,148.0234,148.0815,64841.0
2021-11-11 14:00:00,153.06,153.26,153.01,153.23,49898.0,148.0911,148.2846,148.0427,148.2556,49898.0
2021-11-11 14:10:00,153.25,153.45,153.21,153.43,43270.0,148.275,148.4685,148.2363,148.4491,43270.0
2021-11-11 14:20:00,153.44,153.84,153.34,153.84,61650.0,148.4588,148.8458,148.362,148.8458,61650.0
2021-11-11 14:30:00,153.85,154.11,153.77,154.11,65551.0,148.8555,149.107,148.7781,149.107,65551.0
2021-11-11 14:40:00,154.12,154.18,153.9,153.9,43462.0,149.1167,149.1748,148.9039,148.9039,43462.0
2021-11-11 14:50:00,153.92,153.92,153.6,153.61,85179.0,148.9232,148.9232,148.6136,148.6233,85179.0
2021-11-11 15:00:00,153.6,153.78,153.4,153.41,59994.0,148.6136,148.7878,148.4201,148.4298,59994.0
2021-11-11 15:10:00,153.41,153.46,153.19,153.34,46856.0,148.4298,148.4781,148.2169,148.362,46856.0
2021-11-11 15:20:00,153.35,153.44,153.11,153.32,79929.0,148.3717,148.4588,148.1395,148.3427,79929.0
2021-11-11 15:30:00,153.32,153.46,153.06,153.41,83344.0,148.3427,148.4781,148.0911,148.4298,83344.0
2021-11-11 15:40:00,153.43,153.56,153.3,153.36,78263.0,148.4491,148.5749,148.3233,148.3814,78263.0
2021-11-11 15:50:00,153.32,153.96,153.2,153.89,383397.0,148.3427,148.9619,148.2266,148.8942,383397.0
2021-11-12 09:30:00,154.67,155.65,154.12,154.27,468293.0,149.6489,150.597,149.1167,149.2618,468293.0
2021-11-12 09:40:00,154.28,155.34,154.1,154.74,83770.0,149.2715,150.2971,149.0974,149.7166,83770.0
2021-11-12 09:50:00,154.73,155.47,154.73,155.09,77796.0,149.7069,150.4229,149.7069,150.0552,77796.0
2021-11-12 10:00:00,155.12,155.55,154.82,154.84,75527.0,150.0843,150.5003,149.794,149.8133,75527.0
2021-11-12 10:10:00,154.8,155.2,154.5,155.18,58093.0,149.7746,150.1617,149.4844,150.1423,58093.0
2021-11-12 10:20:00,155.25,155.5,154.88,154.97,97356.0,150.21,150.4519,149.852,149.9391,97356.0
2021-11-12 10:30:00,154.97,155.22,154.73,154.96,61156.0,149.9391,150.181,149.7069,149.9294,61156.0
2021-11-12 10:40:00,155.02,155.8,154.96,155.49,98236.0,149.9875,150.7422,149.9294,150.4422,98236.0
2021-11-12 10:50:00,155.51,155.73,155.47,155.71,105802.0,150.4616,150.6744,150.4229,150.6551,105802.0
2021-11-12 11:00:00,155.73,156.35,155.63,156.27,183397.0,150.6744,151.2743,150.5777,151.1969,183397.0
2021-11-12 11:10:00,156.23,156.51,155.65,156.45,102962.0,151.1582,151.4291,150.597,151.3711,102962.0
2021-11-12 11:20:00,156.44,156.72,156.31,156.43,87366.0,151.3614,151.6323,151.2356,151.3517,87366.0
2021-11-12 11:30:00,156.43,156.75,156.31,156.71,70420.0,151.3517,151.6613,151.2356,151.6226,70420.0
2021-11-12 11:40:00,156.7,156.76,156.37,156.65,51736.0,151.613,151.671,151.2937,151.5646,51736.0
2021-11-12 11:50:00,156.67,157.16,156.66,157.01,96402.0,151.5839,152.058,151.5743,151.9129,96402.0
2021-11-12 12:00:00,157.04,157.1,156.35,156.44,111462.0,151.9419,152.0,151.2743,151.3614,111462.0
2021-11-12 12:10:00,156.46,156.65,156.05,156.12,133219.0,151.3808,151.5646,150.9841,151.0518,133219.0
2021-11-12 12:20:00,156.13,156.18,155.54,155.64,142087.0,151.0615,151.1098,150.4906,150.5874,142087.0
2021-11-12 12:30:00,155.65,156.32,155.64,156.23,55633.0,150.597,151.2453,150.5874,151.1582,55633.0
2021-11-12 12:40:00,156.23,156.37,156.17,156.25,77065.0,151.1582,151.2937,151.1002,151.1776,77065.0
2021-11-12 12:50:00,156.25,156.52,156.1,156.43,76033.0,151.1776,151.4388,151.0324,151.3517,76033.0
2021-11-12 13:00:00,156.46,156.51,156.13,156.29,49352.0,151.3808,151.4291,151.0615,151.2163,49352.0
2021-11-12 13:10:00,156.29,156.5,156.22,156.4,33142.0,151.2163,151.4195,151.1485,151.3227,33142.0
2021-11-12 13:20:00,156.37,156.5,156.35,156.44,26841.0,151.2937,151.4195,151.2743,151.3614,26841.0
2021-11-12 13:30:00,156.45,156.66,156.45,156.46,50312.0,151.3711,151.5743,151.3711,151.3808,50312.0
2021-11-12 13:40:00,156.47,156.49,156.12,156.25,54111.0,151.3904,151.4098,151.0518,151.1776,54111.0
2021-11-12 13:50:00,156.24,156.25,155.98,156.0,53043.0,151.1679,151.1776,150.9163,150.9357,53043.0
2021-11-12 14:00:00,156.03,156.08,155.92,155.99,33164.0,150.9647,151.0131,150.8583,150.926,33164.0
2021-11-12 14:10:00,156.02,156.27,156.01,156.19,45725.0,150.955,151.1969,150.9454,151.1195,45725.0
2021-11-12 14:20:00,156.18,156.33,156.13,156.2,84885.0,151.1098,151.255,151.0615,151.1292,84885.0
2021-11-12 14:30:00,156.2,156.63,156.2,156.63,62473.0,151.1292,151.5452,151.1292,151.5452,62473.0
2021-11-12 14:40:00,156.63,156.86,156.57,156.76,67655.0,151.5452,151.7678,151.4872,151.671,67655.0
2021-11-12 14:50:00,156.75,156.87,156.72,156.76,57245.0,151.6613,151.7774,151.6323,151.671,57245.0
2021-11-12 15:00:00,156.76,156.9,156.73,156.81,47148.0,151.671,151.8065,151.642,151.7194,47148.0
2021-11-12 15:10:00,156.8,156.91,156.76,156.77,47775.0,151.7097,151.8161,151.671,151.6807,47775.0
2021-11-12 15:20:00,156.77,157.03,156.73,157.03,95724.0,151.6807,151.9322,151.642,151.9322,95724.0
2021-11-12 15:30:00,157.04,157.41,157.04,157.11,127575.0,151.9419,152.2999,151.9419,152.0096,127575.0
2021-11-12 15:40:00,157.14,157.21,156.79,156.83,104476.0,152.0387,152.1064,151.7,151.7387,104476.0
2021-11-12 15:50:00,156.86,156.99,156.62,156.82,273788.0,151.7678,151.8935,151.5356,151.7291,273788.0
2021-11-15 09:30:00,156.77,157.39,156.0,157.11,428267.0,151.6807,152.2806,150.9357,152.0096,428267.0
2021-11-15 09:40:00,157.19,157.58,156.93,157.36,147518.0,152.0871,152.4644,151.8355,152.2515,147518.0
2021-11-15 09:50:00,157.4,158.14,156.88,157.87,158738.0,152.2902,153.0062,151.7871,152.745,158738.0
2021-11-15 10:00:00,157.94,158.0,157.16,157.55,109198.0,152.8127,152.8708,152.058,152.4354,109198.0
2021-11-15 10:10:00,157.49,157.76,157.15,157.18,80030.0,152.3773,152.6385,152.0484,152.0774,80030.0
2021-11-15 10:20:00,157.17,157.63,156.95,157.54,115101.0,152.0677,152.5128,151.8548,152.4257,115101.0
2021-11-15 10:30:00,157.56,157.77,157.4,157.51,66771.0,152.445,152.6482,152.2902,152.3967,66771.0
2021-11-15 10:40:00,157.55,157.67,157.16,157.67,65713.0,152.4354,152.5515,152.058,152.5515,65713.0
2021-11-15 10:50:00,157.69,157.7,157.36,157.51,72158.0,152.5708,152.5805,152.2515,152.3967,72158.0
2021-11-15 11:00:00,157.53,157.7,157.38,157.47,58923.0,152.416,152.5805,152.2709,152.358,58923.0
2021-11-15 11:10:00,157.47,157.67,157.35,157.6,60668.0,152.358,152.5515,152.2419,152.4837,60668.0
2021-11-15 11:20:00,157.54,157.66,157.46,157.59,59395.0,152.4257,152.5418,152.3483,152.4741,59395.0
2021-11-15 11:30:00,157.57,157.69,157.43,157.59,56684.0,152.4547,152.5708,152.3193,152.4741,56684.0
2021-11-15 11:40:00,157.6,157.61,155.86,156.29,206238.0,152.4837,152.4934,150.8002,151.2163,206238.0
2021-11-15 11:50:00,156.28,156.54,155.92,156.48,53229.0,151.2066,151.4582,150.8583,151.4001,53229.0
2021-11-15 12:00:00,156.43,156.55,156.03,156.1,43238.0,151.3517,151.4678,150.9647,151.0324,43238.0
2021-11-15 12:10:00,156.16,156.42,155.78,155.8,39696.0,151.0905,151.342,150.7228,150.7422,39696.0
2021-11-15 12:20:00,155.82,155.93,155.2,155.6,110659.0,150.7615,150.868,150.1617,150.5487,110659.0
2021-11-15 12:30:00,155.6,156.13,155.57,156.13,51726.0,150.5487,151.0615,150.5196,151.0615,51726.0
2021-11-15 12:40:00,156.15,156.42,156.03,156.36,49992.0,151.0808,151.342,150.9647,151.284,49992.0
2021-11-15 12:50:00,156.36,156.52,156.16,156.23,59637.0,151.284,151.4388,151.0905,151.1582,59637.0
2021-11-15 13:00:00,156.24,156.42,156.02,156.19,38463.0,151.1679,151.342,150.955,151.1195,38463.0
2021-11-15 13:10:00,156.21,156.23,155.96,156.01,43072.0,151.1389,151.1582,150.897,150.9454,43072.0
2021-11-15 13:20:00,156.02,156.13,155.88,156.11,32870.0,150.955,151.0615,150.8196,151.0421,32870.0
2021-11-15 13:30:00,156.11,156.17,155.56,155.73,38721.0,151.0421,151.1002,150.51,150.6744,38721.0
2021-11-15 13:40:00,155.71,155.83,155.5,155.83,46951.0,150.6551,150.7712,150.4519,150.7712,46951.0
2021-11-15 13:50:00,155.84,155.88,155.54,155.56,44204.0,150.7809,150.8196,150.4906,150.51,44204.0
2021-11-15 14:00:00,155.58,155.6,155.27,155.45,51631.0,150.5293,150.5487,150.2294,150.4035,51631.0
2021-11-15 14:10:00,155.44,155.56,155.33,155.47,22113.0,150.3939,150.51,150.2874,150.4229,22113.0
2021-11-15 14:20:00,155.46,155.63,155.42,155.59,31108.0,150.4132,150.5777,150.3745,150.539,31108.0
2021-11-15 14:30:00,155.57,155.86,155.43,155.82,39332.0,150.5196,150.8002,150.3842,150.7615,39332.0
2021-11-15 14:40:00,155.82,156.2,155.8,156.13,59522.0,150.7615,151.1292,150.7422,151.0615,59522.0
2021-11-15 14:50:00,156.15,156.31,156.05,156.23,47543.0,151.0808,151.2356,150.9841,151.1582,47543.0
2021-11-15 15:00:00,156.2,156.55,156.17,156.27,93629.0,151.1292,151.4678,151.1002,151.1969,93629.0
2021-11-15 15:10:00,156.26,156.65,156.25,156.64,36227.0,151.1872,151.5646,151.1776,151.5549,36227.0
2021-11-15 15:20:00,156.62,156.7,156.38,156.56,43083.0,151.5356,151.613,151.3033,151.4775,43083.0
2021-11-15 15:30:00,156.55,156.6,156.36,156.36,52294.0,151.4678,151.5162,151.284,151.284,52294.0
2021-11-15 15:40:00,156.34,156.41,156.11,156.13,52770.0,151.2646,151.3324,151.0421,151.0615,52770.0
2021-11-15 15:50:00,156.11,156.78,155.94,156.34,451438.0,151.0421,151.6904,150.8776,151.2646,451438.0
2021-11-16 09:30:00,155.41,155.86,153.55,155.86,300560.0,150.3648,150.8002,148.5652,150.8002,300560.0
2021-11-16 09:40:00,155.81,156.43,155.0,155.16,162648.0,150.7519,151.3517,149.9681,150.123,162648.0
2021-11-16 09:50:00,155.14,156.8,155.04,156.78,130247.0,150.1036,151.7097,150.0068,151.6904,130247.0
2021-11-16 10:00:00,156.78,157.17,155.96,156.26,119610.0,151.6904,152.0677,150.897,151.1872,119610.0
2021-11-16 10:10:00,156.23,156.61,155.95,156.29,83813.0,151.1582,151.5259,150.8873,151.2163,83813.0
2021-11-16 10:20:00,156.26,156.69,156.17,156.31,73446.0,151.1872,151.6033,151.1002,151.2356,73446.0
2021-11-16 10:30:00,156.33,157.2,156.2,156.74,83929.0,151.255,152.0967,151.1292,151.6517,83929.0
2021-11-16 10:40:00,156.76,156.91,156.5,156.59,42678.0,151.671,151.8161,151.4195,151.5065,42678.0
2021-11-16 10:50:00,156.61,157.23,156.55,157.18,48887.0,151.5259,152.1258,151.4678,152.0774,48887.0
2021-11-16 11:00:00,157.22,157.69,157.21,157.55,76095.0,152.1161,152.5708,152.1064,152.4354,76095.0
2021-11-16 11:10:00,157.54,158.39,157.44,158.14,92498.0,152.4257,153.2481,152.3289,153.0062,92498.0
2021-11-16 11:20:00,158.17,158.26,157.66,157.76,83730.0,153.0352,153.1223,152.5418,152.6385,83730.0
2021-11-16 11:30:00,157.77,158.2,157.68,158.15,37115.0,152.6482,153.0643,152.5611,153.0159,37115.0
2021-11-16 11:40:00,158.14,158.24,158.0,158.24,23460.0,153.0062,153.103,152.8708,153.103,23460.0
2021-11-16 11:50:00,158.25,158.48,158.11,158.17,52179.0,153.1126,153.3352,152.9772,153.0352,52179.0
2021-11-16 12:00:00,158.16,158.16,157.52,157.53,85966.0,153.0256,153.0256,152.4063,152.416,85966.0
2021-11-16 12:10:00,157.55,157.74,157.46,157.59,60217.0,152.4354,152.6192,152.3483,152.4741,60217.0
2021-11-16 12:20:00,157.62,157.76,157.4,157.67,43420.0,152.5031,152.6385,152.2902,152.5515,43420.0
2021-11-16 12:30:00,157.7,157.89,157.48,157.77,48724.0,152.5805,152.7643,152.3676,152.6482,48724.0
2021-11-16 12:40:00,157.75,158.15,157.73,158.06,43152.0,152.6289,153.0159,152.6095,152.9288,43152.0
2021-11-16 12:50:00,158.06,158.08,157.92,158.03,23839.0,152.9288,152.9482,152.7934,152.8998,23839.0
2021-11-16 13:00:00,158.03,158.06,157.85,157.88,30498.0,152.8998,152.9288,152.7256,152.7547,30498.0
2021-11-16 13:10:00,157.88,158.11,157.83,157.96,31090.0,152.7547,152.9772,152.7063,152.8321,31090.0
2021-11-16 13:20:00,157.96,158.16,157.9,158.06,55947.0,152.8321,153.0256,152.774,152.9288,55947.0
2021-11-16 13:30:00,158.06,158.52,157.99,158.42,42977.0,152.9288,153.3739,152.8611,153.2771,42977.0
2021-11-16 13:40:00,158.43,158.54,158.33,158.53,47050.0,153.2868,153.3932,153.19,153.3836,47050.0
2021-11-16 13:50:00,158.53,158.7,158.45,158.62,36011.0,153.3836,153.548,153.3061,153.4706,36011.0
2021-11-16 14:00:00,158.61,158.86,158.5,158.81,60367.0,153.461,153.7028,153.3545,153.6545,60367.0
2021-11-16 14:10:00,158.83,158.89,158.65,158.77,53026.0,153.6738,153.7319,153.4997,153.6158,53026.0
2021-11-16 14:20:00,158.78,158.99,158.69,158.96,90503.0,153.6254,153.8286,153.5384,153.7996,90503.0
2021-11-16 14:30:00,158.97,159.0,158.48,158.5,46278.0,153.8093,153.8383,153.3352,153.3545,46278.0
2021-11-16 14:40:00,158.5,158.58,158.35,158.5,25952.0,153.3545,153.4319,153.2094,153.3545,25952.0
2021-11-16 14:50:00,158.5,158.72,158.5,158.69,43750.0,153.3545,153.5674,153.3545,153.5384,43750.0
2021-11-16 15:00:00,158.7,158.73,158.39,158.4,77113.0,153.548,153.5771,153.2481,153.2578,77113.0
2021-11-16 15:10:00,158.4,158.6,158.19,158.54,94327.0,153.2578,153.4513,153.0546,153.3932,94327.0
2021-11-16 15:20:00,158.54,158.57,158.21,158.35,85459.0,153.3932,153.4223,153.0739,153.2094,85459.0
2021-11-16 15:30:00,158.34,158.55,158.28,158.36,69608.0,153.1997,153.4029,153.1417,153.2191,69608.0
2021-11-16 15:40:00,158.37,158.51,158.22,158.22,94124.0,153.2287,153.3642,153.0836,153.0836,94124.0
2021-11-16 15:50:00,158.22,158.27,157.66,157.82,291732.0,153.0836,153.132,152.5418,152.6966,291732.0
2021-11-17 09:30:00,157.91,158.21,156.07,156.44,286133.0,152.7837,153.0739,151.0034,151.3614,286133.0
2021-11-17 09:40:00,156.55,157.88,156.52,157.59,113781.0,151.4678,152.7547,151.4388,152.4741,113781.0
2021-11-17 09:50:00,157.59,157.63,156.66,157.11,73819.0,152.4741,152.5128,151.5743,152.0096,73819.0
2021-11-17 10:00:00,157.06,157.78,157.06,157.58,98519.0,151.9613,152.6579,151.9613,152.4644,98519.0
2021-11-17 10:10:00,157.6,158.3,157.38,157.71,130418.0,152.4837,153.161,152.2709,152.5902,130418.0
2021-11-17 10:20:00,157.7,158.39,157.52,157.92,94795.0,152.5805,153.2481,152.4063,152.7934,94795.0
2021-11-17 10:30:00,157.97,158.47,157.86,158.45,80481.0,152.8417,153.3255,152.7353,153.3061,80481.0
2021-11-17 10:40:00,158.46,158.51,157.7,157.88,83085.0,153.3158,153.3642,152.5805,152.7547,83085.0
2021-11-17 10:50:00,157.87,158.04,157.48,157.87,75322.0,152.745,152.9095,152.3676,152.745,75322.0
2021-11-17 11:00:00,157.87,157.95,157.59,157.64,39529.0,152.745,152.8224,152.4741,152.5224,39529.0
2021-11-17 11:10:00,157.66,158.0,157.66,157.99,54862.0,152.5418,152.8708,152.5418,152.8611,54862.0
2021-11-17 11:20:00,157.96,158.25,157.94,158.04,74443.0,152.8321,153.1126,152.8127,152.9095,74443.0
2021-11-17 11:30:00,158.03,158.38,157.92,158.14,58273.0,152.8998,153.2384,152.7934,153.0062,58273.0
2021-11-17 11:40:00,158.15,158.18,157.66,157.9,52691.0,153.0159,153.0449,152.5418,152.774,52691.0
2021-11-17 11:50:00,157.88,158.05,157.55,158.05,64796.0,152.7547,152.9191,152.4354,152.9191,64796.0
2021-11-17 12:00:00,158.05,158.18,157.38,157.52,80514.0,152.9191,153.0449,152.2709,152.4063,80514.0
2021-11-17 12:10:00,157.51,157.57,156.93,157.08,53260.0,152.3967,152.4547,151.8355,151.9806,53260.0
2021-11-17 12:20:00,157.05,157.11,156.64,156.64,95822.0,151.9516,152.0096,151.5549,151.5549,95822.0
2021-11-17 12:30:00,156.61,157.09,156.59,157.0,42255.0,151.5259,151.9903,151.5065,151.9032,42255.0
2021-11-17 12:40:00,157.0,157.18,156.87,157.07,33952.0,151.9032,152.0774,151.7774,151.9709,33952.0
2021-11-17 12:50:00,157.07,157.23,156.43,156.64,61898.0,151.9709,152.1258,151.3517,151.5549,61898.0
2021-11-17 13:00:00,156.62,156.86,156.45,156.61,45711.0,151.5356,151.7678,151.3711,151.5259,45711.0
2021-11-17 13:10:00,156.63,156.76,156.44,156.72,27039.0,151.5452,151.671,151.3614,151.6323,27039.0
2021-11-17 13:20:00,156.7,156.97,156.68,156.95,29068.0,151.613,151.8742,151.5936,151.8548,29068.0
2021-11-17 13:30:00,156.95,157.03,156.87,156.97,36983.0,151.8548,151.9322,151.7774,151.8742,36983.0
2021-11-17 13:40:00,156.96,157.07,156.69,156.69,38077.0,151.8645,151.9709,151.6033,151.6033,38077.0
2021-11-17 13:50:00,156.71,156.87,156.61,156.7,43722.0,151.6226,151.7774,151.5259,151.613,43722.0
2021-11-17 14:00:00,156.7,156.72,156.43,156.49,51736.0,151.613,151.6323,151.3517,151.4098,51736.0
2021-11-17 14:10:00,156.47,156.49,156.03,156.18,86939.0,151.3904,151.4098,150.9647,151.1098,86939.0
2021-11-17 14:20:00,156.19,156.49,156.1,156.39,33565.0,151.1195,151.4098,151.0324,151.313,33565.0
2021-11-17 14:30:00,156.39,156.58,156.31,156.55,30967.0,151.313,151.4969,151.2356,151.4678,30967.0
2021-11-17 14:40:00,156.55,156.55,156.35,156.39,61115.0,151.4678,151.4678,151.2743,151.313,61115.0
2021-11-17 14:50:00,156.39,156.43,156.15,156.33,55229.0,151.313,151.3517,151.0808,151.255,55229.0
2021-11-17 15:00:00,156.3,156.33,155.9,156.1,71064.0,151.2259,151.255,150.8389,151.0324,71064.0
2021-11-17 15:10:00,156.08,156.45,156.07,156.27,102172.0,151.0131,151.3711,151.0034,151.1969,102172.0
2021-11-17 15:20:00,156.29,156.56,156.26,156.28,65845.0,151.2163,151.4775,151.1872,151.2066,65845.0
2021-11-17 15:30:00,156.32,156.4,156.15,156.22,130958.0,151.2453,151.3227,151.0808,151.1485,130958.0
2021-11-17 15:40:00,156.25,156.27,155.95,156.03,170806.0,151.1776,151.1969,150.8873,150.9647,170806.0
2021-11-17 15:50:00,156.03,156.27,155.89,155.98,485052.0,150.9647,151.1969,150.8293,150.9163,485052.0
2021-11-18 09:30:00,158.35,158.53,155.47,155.85,390003.0,153.2094,153.3836,150.4229,150.7906,390003.0
2021-11-18 09:40:00,155.95,157.11,155.84,156.93,246069.0,150.8873,152.0096,150.7809,151.8355,246069.0
2021-11-18 09:50:00,156.81,157.06,155.31,156.34,143389.0,151.7194,151.9613,150.2681,151.2646,143389.0
2021-11-18 10:00:00,156.25,156.7,155.7,155.84,127152.0,151.1776,151.613,150.6454,150.7809,127152.0
2021-11-18 10:10:00,155.84,155.84,154.73,155.05,111539.0,150.7809,150.7809,149.7069,150.0165,111539.0
2021-11-18 10:20:00,155.07,155.66,154.81,155.21,85774.0,150.0359,150.6067,149.7843,150.1713,85774.0
2021-11-18 10:30:00,155.19,155.84,155.18,155.6,60659.0,150.152,150.7809,150.1423,150.5487,60659.0
2021-11-18 10:40:00,155.64,155.75,155.07,155.43,56593.0,150.5874,150.6938,150.0359,150.3842,56593.0
2021-11-18 10:50:00,155.44,155.71,155.19,155.55,39021.0,150.3939,150.6551,150.152,150.5003,39021.0
2021-11-18 11:00:00,155.55,155.72,155.13,155.51,77236.0,150.5003,150.6648,150.0939,150.4616,77236.0
2021-11-18 11:10:00,155.5,156.3,155.49,156.24,80929.0,150.4519,151.2259,150.4422,151.1679,80929.0
2021-11-18 11:20:00,156.26,156.47,156.04,156.11,56050.0,151.1872,151.3904,150.9744,151.0421,56050.0
2021-11-18 11:30:00,156.1,156.82,155.98,156.59,69471.0,151.0324,151.7291,150.9163,151.5065,69471.0
2021-11-18 11:40:00,156.63,157.12,156.51,156.85,148106.0,151.5452,152.0193,151.4291,151.7581,148106.0
2021-11-18 11:50:00,156.89,157.41,156.78,157.24,100439.0,151.7968,152.2999,151.6904,152.1354,100439.0
2021-11-18 12:00:00,157.22,157.24,156.91,156.97,67605.0,152.1161,152.1354,151.8161,151.8742,67605.0
2021-11-18 12:10:00,156.95,157.53,156.94,157.33,50788.0,151.8548,152.416,151.8452,152.2225,50788.0
2021-11-18 12:20:00,157.34,157.78,157.17,157.65,70267.0,152.2322,152.6579,152.0677,152.5321,70267.0
2021-11-18 12:30:00,157.63,157.78,157.29,157.39,64126.0,152.5128,152.6579,152.1838,152.2806,64126.0
2021-11-18 12:40:00,157.38,157.38,156.73,156.78,68566.0,152.2709,152.2709,151.642,151.6904,68566.0
2021-11-18 12:50:00,156.78,156.99,156.68,156.95,58197.0,151.6904,151.8935,151.5936,151.8548,58197.0
2021-11-18 13:00:00,156.95,157.23,156.77,157.19,89571.0,151.8548,152.1258,151.6807,152.0871,89571.0
2021-11-18 13:10:00,157.21,157.51,157.1,157.17,132478.0,152.1064,152.3967,152.0,152.0677,132478.0
2021-11-18 13:20:00,157.17,157.57,157.1,157.42,66554.0,152.0677,152.4547,152.0,152.3096,66554.0
2021-11-18 13:30:00,157.4,157.51,157.27,157.33,155901.0,152.2902,152.3967,152.1645,152.2225,155901.0
2021-11-18 13:40:00,157.33,157.42,156.98,157.26,101191.0,152.2225,152.3096,151.8839,152.1548,101191.0
2021-11-18 13:50:00,157.23,157.41,157.21,157.25,50095.0,152.1258,152.2999,152.1064,152.1451,50095.0
2021-11-18 14:00:00,157.23,157.64,157.0,157.5,67505.0,152.1258,152.5224,151.9032,152.387,67505.0
2021-11-18 14:10:00,157.5,157.66,157.34,157.47,88103.0,152.387,152.5418,152.2322,152.358,88103.0
2021-11-18 14:20:00,157.47,157.47,156.99,157.29,68373.0,152.358,152.358,151.8935,152.1838,68373.0
2021-11-18 14:30:00,157.29,157.48,157.09,157.36,47840.0,152.1838,152.3676,151.9903,152.2515,47840.0
2021-11-18 14:40:00,157.38,157.51,157.31,157.45,50102.0,152.2709,152.3967,152.2032,152.3386,50102.0
2021-11-18 14:50:00,157.43,157.66,157.43,157.48,66634.0,152.3193,152.5418,152.3193,152.3676,66634.0
2021-11-18 15:00:00,157.49,158.07,157.33,157.94,133842.0,152.3773,152.9385,152.2225,152.8127,133842.0
2021-11-18 15:10:00,157.94,158.1,157.83,158.1,98535.0,152.8127,152.9675,152.7063,152.9675,98535.0
2021-11-18 15:20:00,158.09,158.66,158.05,158.53,139519.0,152.9578,153.5093,152.9191,153.3836,139519.0
2021-11-18 15:30:00,158.5,158.93,158.37,158.55,203871.0,153.3545,153.7706,153.2287,153.4029,203871.0
2021-11-18 15:40:00,158.54,158.78,158.35,158.68,222040.0,153.3932,153.6254,153.2094,153.5287,222040.0
2021-11-18 15:50:00,158.65,158.98,158.43,158.74,471108.0,153.4997,153.8189,153.2868,153.5867,471108.0
2021-11-19 09:30:00,150.77,153.4,150.67,151.93,1827066.0,145.8755,148.4201,145.7787,146.9978,1827066.0
2021-11-19 09:40:00,151.93,152.34,150.33,151.71,828266.0,146.9978,147.3945,145.4498,146.785,828266.0
2021-11-19 09:50:00,151.73,153.93,151.23,153.31,702668.0,146.8043,148.9329,146.3205,148.333,702668.0
2021-11-19 10:00:00,153.31,153.53,152.7,153.2,373456.0,148.333,148.5459,147.7428,148.2266,373456.0
2021-11-19 10:10:00,153.16,153.9,152.71,153.13,287965.0,148.1879,148.9039,147.7525,148.1589,287965.0
2021-11-19 10:20:00,153.11,153.11,151.61,151.61,281040.0,148.1395,148.1395,146.6882,146.6882,281040.0
2021-11-19 10:30:00,151.64,152.38,151.6,152.03,195147.0,146.7172,147.4332,146.6785,147.0946,195147.0
2021-11-19 10:40:00,152.02,152.64,151.84,152.55,239259.0,147.0849,147.6848,146.9107,147.5977,239259.0
2021-11-19 10:50:00,152.55,153.41,152.28,152.97,239553.0,147.5977,148.4298,147.3364,148.004,239553.0
2021-11-19 11:00:00,152.97,153.32,152.8,153.13,156060.0,148.004,148.3427,147.8396,148.1589,156060.0
2021-11-19 11:10:00,153.07,153.65,153.0,153.56,146751.0,148.1008,148.662,148.0331,148.5749,146751.0
2021-11-19 11:20:00,153.61,154.71,153.41,154.6,285050.0,148.6233,149.6876,148.4298,149.5811,285050.0
2021-11-19 11:30:00,154.62,154.77,153.74,153.81,279761.0,149.6005,149.7456,148.7491,148.8168,279761.0
2021-11-19 11:40:00,153.81,154.48,153.77,154.43,135841.0,148.8168,149.465,148.7781,149.4167,135841.0
2021-11-19 11:50:00,154.43,155.1,154.34,155.03,153144.0,149.4167,150.0649,149.3296,149.9972,153144.0
2021-11-19 12:00:00,155.02,155.45,154.92,155.26,183450.0,149.9875,150.4035,149.8907,150.2197,183450.0
2021-11-19 12:10:00,155.25,156.07,155.25,155.36,238715.0,150.21,151.0034,150.21,150.3165,238715.0
2021-11-19 12:20:00,155.36,156.02,155.32,155.95,178236.0,150.3165,150.955,150.2778,150.8873,178236.0
2021-11-19 12:30:00,155.95,156.45,155.8,156.38,222876.0,150.8873,151.3711,150.7422,151.3033,222876.0
2021-11-19 12:40:00,156.36,156.44,155.73,155.81,212322.0,151.284,151.3614,150.6744,150.7519,212322.0
2021-11-19 12:50:00,155.81,155.84,155.1,155.1,158708.0,150.7519,150.7809,150.0649,150.0649,158708.0
2021-11-19 13:00:00,155.05,155.26,154.63,154.67,154124.0,150.0165,150.2197,149.6102,149.6489,154124.0
2021-11-19 13:10:00,154.7,154.77,153.5,153.63,256991.0,149.6779,149.7456,148.5168,148.6426,256991.0
2021-11-19 13:20:00,153.67,153.71,152.93,152.94,139205.0,148.6813,148.72,147.9653,147.975,139205.0
2021-11-19 13:30:00,152.93,153.08,152.13,152.28,233179.0,147.9653,148.1105,147.1913,147.3364,233179.0
2021-11-19 13:40:00,152.29,152.31,151.47,151.85,200516.0,147.3461,147.3655,146.5527,146.9204,200516.0
2021-11-19 13:50:00,151.86,152.51,151.84,152.33,151699.0,146.9301,147.559,146.9107,147.3848,151699.0
2021-11-19 14:00:00,152.32,152.37,151.74,151.77,146813.0,147.3751,147.4235,146.814,146.843,146813.0
2021-11-19 14:10:00,151.77,151.81,151.26,151.35,159735.0,146.843,146.8817,146.3496,146.4366,159735.0
2021-11-19 14:20:00,151.35,151.75,151.13,151.3,213381.0,146.4366,146.8237,146.2238,146.3883,213381.0
2021-11-19 14:30:00,151.29,151.65,151.29,151.48,133022.0,146.3786,146.7269,146.3786,146.5624,133022.0
2021-11-19 14:40:00,151.44,151.56,151.12,151.15,145346.0,146.5237,146.6398,146.2141,146.2431,145346.0
2021-11-19 14:50:00,151.14,151.37,150.85,151.14,139885.0,146.2335,146.456,145.9529,146.2335,139885.0
2021-11-19 15:00:00,151.13,151.28,150.82,150.88,176359.0,146.2238,146.3689,145.9238,145.9819,176359.0
2021-11-19 15:10:00,150.87,150.87,150.26,150.36,217938.0,145.9722,145.9722,145.382,145.4788,217938.0
2021-11-19 15:20:00,150.33,150.53,150.12,150.15,294317.0,145.4498,145.6433,145.2466,145.2756,294317.0
2021-11-19 15:30:00,150.15,150.17,149.93,149.97,312109.0,145.2756,145.2949,145.0627,145.1014,312109.0
2021-11-19 15:40:00,149.97,150.25,149.74,150.0,318862.0,145.1014,145.3723,144.8789,145.1305,318862.0
2021-11-19 15:50:00,150.02,150.26,149.81,150.03,661413.0,145.1498,145.382,144.9466,145.1595,661413.0
2021-11-22 09:30:00,151.18,151.4,149.22,149.81,374700.0,146.2722,146.485,144.3758,144.9466,374700.0
2021-11-22 09:40:00,149.84,151.04,149.32,150.83,220874.0,144.9757,146.1367,144.4725,145.9335,220874.0
2021-11-22 09:50:00,150.87,151.73,150.74,151.57,167135.0,145.9722,146.8043,145.8464,146.6495,167135.0
2021-11-22 10:00:00,151.57,152.98,151.46,152.58,296886.0,146.6495,148.0137,146.5431,147.6267,296886.0
2021-11-22 10:10:00,152.56,152.56,150.6,151.26,300518.0,147.6074,147.6074,145.711,146.3496,300518.0
2021-11-22 10:20:00,151.27,152.77,151.22,152.22,228124.0,146.3592,147.8105,146.3109,147.2784,228124.0
2021-11-22 10:30:00,152.3,152.37,151.3,151.77,124170.0,147.3558,147.4235,146.3883,146.843,124170.0
2021-11-22 10:40:00,151.76,152.0,151.0,151.01,105061.0,146.8333,147.0655,146.098,146.1077,105061.0
2021-11-22 10:50:00,151.0,152.01,150.86,151.9,134461.0,146.098,147.0752,145.9625,146.9688,134461.0
2021-11-22 11:00:00,151.89,152.3,151.63,152.24,216328.0,146.9591,147.3558,146.7075,147.2977,216328.0
2021-11-22 11:10:00,152.25,152.93,152.03,152.06,127460.0,147.3074,147.9653,147.0946,147.1236,127460.0
2021-11-22 11:20:00,152.02,152.51,151.87,152.15,90833.0,147.0849,147.559,146.9398,147.2107,90833.0
2021-11-22 11:30:00,152.13,152.13,151.17,151.38,149205.0,147.1913,147.1913,146.2625,146.4657,149205.0
2021-11-22 11:40:00,151.33,151.34,150.18,150.74,245657.0,146.4173,146.427,145.3046,145.8464,245657.0
2021-11-22 11:50:00,150.7,150.79,149.72,150.15,242812.0,145.8077,145.8948,144.8596,145.2756,242812.0
2021-11-22 12:00:00,150.13,150.55,148.83,149.0,142593.0,145.2562,145.6626,143.9984,144.1629,142593.0
2021-11-22 12:10:00,148.99,149.24,148.26,148.48,120782.0,144.1533,144.3951,143.447,143.6598,120782.0
2021-11-22 12:20:00,148.5,149.35,148.04,149.35,156949.0,143.6792,144.5016,143.2341,144.5016,156949.0
2021-11-22 12:30:00,149.28,149.56,149.17,149.29,126944.0,144.4338,144.7047,144.3274,144.4435,126944.0
2021-11-22 12:40:00,149.28,149.69,149.17,149.32,128084.0,144.4338,144.8305,144.3274,144.4725,128084.0
2021-11-22 12:50:00,149.37,149.5,149.02,149.29,62092.0,144.5209,144.6467,144.1823,144.4435,62092.0
2021-11-22 13:00:00,149.28,149.34,148.94,149.19,74587.0,144.4338,144.4919,144.1049,144.3468,74587.0
2021-11-22 13:10:00,149.25,149.97,149.2,149.95,62749.0,144.4048,145.1014,144.3564,145.0821,62749.0
2021-11-22 13:20:00,149.93,150.09,149.74,149.81,106209.0,145.0627,145.2175,144.8789,144.9466,106209.0
2021-11-22 13:30:00,149.83,150.24,149.73,149.89,54309.0,144.966,145.3627,144.8692,145.024,54309.0
2021-11-22 13:40:00,149.87,150.19,149.65,149.65,47360.0,145.0047,145.3143,144.7918,144.7918,47360.0
2021-11-22 13:50:00,149.59,149.89,149.24,149.28,54961.0,144.7338,145.024,144.3951,144.4338,54961.0
2021-11-22 14:00:00,149.28,149.92,149.27,149.62,63937.0,144.4338,145.0531,144.4242,144.7628,63937.0
2021-11-22 14:10:00,149.63,149.85,149.59,149.69,39385.0,144.7725,144.9853,144.7338,144.8305,39385.0
2021-11-22 14:20:00,149.69,149.93,149.57,149.66,49311.0,144.8305,145.0627,144.7144,144.8015,49311.0
2021-11-22 14:30:00,149.7,150.53,149.69,150.26,76000.0,144.8402,145.6433,144.8305,145.382,76000.0
2021-11-22 14:40:00,150.22,151.01,150.12,150.84,102601.0,145.3433,146.1077,145.2466,145.9432,102601.0
2021-11-22 14:50:00,150.83,150.94,150.24,150.33,90685.0,145.9335,146.0399,145.3627,145.4498,90685.0
2021-11-22 15:00:00,150.33,150.87,150.21,150.7,95634.0,145.4498,145.9722,145.3336,145.8077,95634.0
2021-11-22 15:10:00,150.69,150.82,150.65,150.73,121197.0,145.7981,145.9238,145.7594,145.8368,121197.0
2021-11-22 15:20:00,150.74,150.86,150.0,150.02,185830.0,145.8464,145.9625,145.1305,145.1498,185830.0
2021-11-22 15:30:00,150.03,150.13,149.77,149.91,98851.0,145.1595,145.2562,144.9079,145.0434,98851.0
2021-11-22 15:40:00,149.92,149.96,149.24,149.31,118952.0,145.0531,145.0918,144.3951,144.4629,118952.0
2021-11-22 15:50:00,149.3,149.31,147.36,147.55,629964.0,144.4532,144.4629,142.5762,142.76,629964.0
2021-11-23 09:30:00,148.85,148.85,146.36,147.36,351337.0,144.0178,144.0178,141.6086,142.5762,351337.0
2021-11-23 09:40:00,147.24,149.4,147.16,149.4,194441.0,142.4601,144.5499,142.3827,144.5499,194441.0
2021-11-23 09:50:00,149.33,149.95,149.01,149.25,191618.0,144.4822,145.0821,144.1726,144.4048,191618.0
2021-11-23 10:00:00,149.3,149.32,147.47,147.64,172905.0,144.4532,144.4725,142.6826,142.8471,172905.0
2021-11-23 10:10:00,147.72,148.29,147.52,148.13,159801.0,142.9245,143.476,142.731,143.3212,159801.0
2021-11-23 10:20:00,148.16,148.72,147.51,147.71,136808.0,143.3502,143.892,142.7213,142.9148,136808.0
2021-11-23 10:30:00,147.6,147.96,147.31,147.56,102607.0,142.8084,143.1567,142.5278,142.7697,102607.0
2021-11-23 10:40:00,147.54,147.56,146.62,146.81,144440.0,142.7503,142.7697,141.8602,142.044,144440.0
2021-11-23 10:50:00,146.84,147.09,145.35,145.55,137575.0,142.0731,142.3149,140.6314,140.8249,137575.0
2021-11-23 11:00:00,145.55,145.85,145.1,145.73,145431.0,140.8249,141.1152,140.3895,140.9991,145431.0
2021-11-23 11:10:00,145.73,147.39,145.72,147.09,161308.0,140.9991,142.6052,140.9894,142.3149,161308.0
2021-11-23 11:20:00,147.09,147.7,146.75,147.07,115264.0,142.3149,142.9051,141.986,142.2956,115264.0
2021-11-23 11:30:00,147.03,147.46,146.33,147.36,135482.0,142.2569,142.6729,141.5796,142.5762,135482.0
2021-11-23 11:40:00,147.39,147.49,146.57,147.21,81573.0,142.6052,142.7019,141.8118,142.431,81573.0
2021-11-23 11:50:00,147.29,147.48,146.58,146.59,89354.0,142.5084,142.6923,141.8215,141.8312,89354.0
2021-11-23 12:00:00,146.58,146.69,145.7,146.38,138221.0,141.8215,141.9279,140.9701,141.628,138221.0
2021-11-23 12:10:00,146.44,147.2,146.27,147.16,66670.0,141.686,142.4214,141.5216,142.3827,66670.0
2021-11-23 12:20:00,147.14,148.28,147.08,147.64,120781.0,142.3633,143.4663,142.3053,142.8471,120781.0
2021-11-23 12:30:00,147.62,147.89,147.53,147.58,63923.0,142.8277,143.089,142.7407,142.789,63923.0
2021-11-23 12:40:00,147.58,147.64,146.73,147.56,135949.0,142.789,142.8471,141.9666,142.7697,135949.0
2021-11-23 12:50:00,147.53,147.58,146.88,147.16,51668.0,142.7407,142.789,142.1118,142.3827,51668.0
2021-11-23 13:00:00,147.15,147.49,146.95,147.07,78113.0,142.373,142.7019,142.1795,142.2956,78113.0
2021-11-23 13:10:00,147.08,147.47,146.57,146.62,71741.0,142.3053,142.6826,141.8118,141.8602,71741.0
2021-11-23 13:20:00,146.62,147.36,146.62,146.95,61603.0,141.8602,142.5762,141.8602,142.1795,61603.0
2021-11-23 13:30:00,146.97,146.98,146.42,146.76,71159.0,142.1988,142.2085,141.6667,141.9956,71159.0
2021-11-23 13:40:00,146.76,147.32,146.51,147.18,76644.0,141.9956,142.5375,141.7538,142.402,76644.0
2021-11-23 13:50:00,147.19,147.48,146.9,147.05,98029.0,142.4117,142.6923,142.1311,142.2762,98029.0
2021-11-23 14:00:00,147.06,147.3,146.9,146.99,56311.0,142.2859,142.5181,142.1311,142.2182,56311.0
2021-11-23 14:10:00,146.99,146.99,146.3,146.32,50203.0,142.2182,142.2182,141.5506,141.5699,50203.0
2021-11-23 14:20:00,146.33,146.73,146.33,146.61,52950.0,141.5796,141.9666,141.5796,141.8505,52950.0
2021-11-23 14:30:00,146.6,147.05,146.46,146.97,45959.0,141.8408,142.2762,141.7054,142.1988,45959.0
2021-11-23 14:40:00,146.97,147.63,146.91,147.61,58418.0,142.1988,142.8374,142.1408,142.8181,58418.0
2021-11-23 14:50:00,147.6,147.91,147.35,147.65,57672.0,142.8084,143.1083,142.5665,142.8568,57672.0
2021-11-23 15:00:00,147.68,147.89,147.4,147.76,52953.0,142.8858,143.089,142.6149,142.9632,52953.0
2021-11-23 15:10:00,147.74,148.15,147.6,147.8,92182.0,142.9438,143.3405,142.8084,143.0019,92182.0
2021-11-23 15:20:00,147.8,148.22,147.77,147.86,68617.0,143.0019,143.4083,142.9729,143.0599,68617.0
2021-11-23 15:30:00,147.83,148.29,147.77,148.13,85590.0,143.0309,143.476,142.9729,143.3212,85590.0
2021-11-23 15:40:00,148.16,148.3,148.0,148.09,97003.0,143.3502,143.4857,143.1954,143.2825,97003.0
2021-11-23 15:50:00,148.11,149.08,148.11,148.92,534114.0,143.3018,144.2403,143.3018,144.0855,534114.0
2021-11-24 09:30:00,148.39,148.45,146.16,146.48,320775.0,143.804,143.8621,141.6429,141.953,320775.0
2021-11-24 09:40:00,146.41,146.8,145.81,146.47,120346.0,141.8852,142.2631,141.3037,141.9433,120346.0
2021-11-24 09:50:00,146.5,147.37,146.43,147.05,150393.0,141.9724,142.8155,141.9045,142.5054,150393.0
2021-11-24 10:00:00,146.99,147.32,146.49,146.67,140549.0,142.4472,142.767,141.9627,142.1371,140549.0
2021-11-24 10:10:00,146.63,147.08,146.32,146.58,78160.0,142.0984,142.5345,141.7979,142.0499,78160.0
2021-11-24 10:20:00,146.58,147.18,146.34,146.99,110846.0,142.0499,142.6314,141.8173,142.4472,110846.0
2021-11-24 10:30:00,146.99,147.4,146.71,147.39,122957.0,142.4472,142.8446,142.1759,142.8349,122957.0
2021-11-24 10:40:00,147.36,147.36,146.12,146.25,127236.0,142.8058,142.8058,141.6041,141.7301,127236.0
2021-11-24 10:50:00,146.23,146.84,146.23,146.57,81520.0,141.7107,142.3019,141.7107,142.0402,81520.0
2021-11-24 11:00:00,146.57,146.78,146.12,146.63,83756.0,142.0402,142.2437,141.6041,142.0984,83756.0
2021-11-24 11:10:00,146.63,147.14,146.55,147.05,85707.0,142.0984,142.5926,142.0208,142.5054,85707.0
2021-11-24 11:20:00,147.01,147.54,146.99,147.33,113772.0,142.4666,142.9802,142.4472,142.7767,113772.0
2021-11-24 11:30:00,147.36,147.7,147.04,147.27,100722.0,142.8058,143.1353,142.4957,142.7186,100722.0
2021-11-24 11:40:00,147.27,147.91,147.22,147.84,72186.0,142.7186,143.3388,142.6701,143.271,72186.0
2021-11-24 11:50:00,147.87,148.15,147.81,147.89,80643.0,143.3,143.5714,143.2419,143.3194,80643.0
2021-11-24 12:00:00,147.85,147.92,147.39,147.55,64965.0,143.2807,143.3485,142.8349,142.9899,64965.0
2021-11-24 12:10:00,147.56,148.15,147.5,147.59,79403.0,142.9996,143.5714,142.9415,143.0287,79403.0
2021-11-24 12:20:00,147.57,147.67,147.36,147.55,54033.0,143.0093,143.1062,142.8058,142.9899,54033.0
2021-11-24 12:30:00,147.51,148.19,147.49,148.14,49727.0,142.9512,143.6102,142.9318,143.5617,49727.0
2021-11-24 12:40:00,148.15,148.15,147.77,148.08,40354.0,143.5714,143.5714,143.2031,143.5036,40354.0
2021-11-24 12:50:00,148.09,148.39,147.92,148.06,57775.0,143.5132,143.804,143.3485,143.4842,57775.0
2021-11-24 13:00:00,148.09,148.31,147.88,148.22,47995.0,143.5132,143.7264,143.3097,143.6392,47995.0
2021-11-24 13:10:00,148.21,148.32,147.98,147.98,62421.0,143.6295,143.7361,143.4066,143.4066,62421.0
2021-11-24 13:20:00,147.97,148.21,147.71,147.81,52402.0,143.397,143.6295,143.145,143.2419,52402.0
2021-11-24 13:30:00,147.84,148.05,147.71,147.88,44220.0,143.271,143.4745,143.145,143.3097,44220.0
2021-11-24 13:40:00,147.89,148.01,147.71,147.86,42354.0,143.3194,143.4357,143.145,143.2904,42354.0
2021-11-24 13:50:00,147.83,148.15,147.83,148.07,59023.0,143.2613,143.5714,143.2613,143.4939,59023.0
2021-11-24 14:00:00,148.1,148.44,147.72,147.94,63143.0,143.5229,143.8524,143.1547,143.3679,63143.0
2021-11-24 14:10:00,147.99,148.06,147.48,147.99,52395.0,143.4163,143.4842,142.9221,143.4163,52395.0
2021-11-24 14:20:00,148.01,148.04,147.44,147.52,61716.0,143.4357,143.4648,142.8833,142.9609,61716.0
2021-11-24 14:30:00,147.56,147.83,147.47,147.73,42951.0,142.9996,143.2613,142.9124,143.1644,42951.0
2021-11-24 14:40:00,147.71,148.21,147.65,147.97,49043.0,143.145,143.6295,143.0868,143.397,49043.0
2021-11-24 14:50:00,147.99,148.39,147.99,148.29,45072.0,143.4163,143.804,143.4163,143.7071,45072.0
2021-11-24 15:00:00,148.31,148.48,148.14,148.46,46056.0,143.7264,143.8912,143.5617,143.8718,46056.0
2021-11-24 15:10:00,148.43,148.76,148.41,148.67,56408.0,143.8427,144.1625,143.8234,144.0753,56408.0
2021-11-24 15:20:00,148.67,148.71,148.45,148.6,53232.0,144.0753,144.1141,143.8621,144.0075,53232.0
2021-11-24 15:30:00,148.59,148.71,148.41,148.63,74713.0,143.9978,144.1141,143.8234,144.0366,74713.0
2021-11-24 15:40:00,148.61,148.64,148.34,148.46,93991.0,144.0172,144.0462,143.7555,143.8718,93991.0
2021-11-24 15:50:00,148.49,149.13,148.49,149.04,361238.0,143.9009,144.5211,143.9009,144.4339,361238.0
2021-11-26 09:30:00,145.61,147.18,144.5,146.78,370614.0,141.1099,142.6314,140.0342,142.2437,370614.0
2021-11-26 09:40:00,146.79,147.04,145.19,145.31,229681.0,142.2534,142.4957,140.7029,140.8192,229681.0
2021-11-26 09:50:00,145.35,146.74,144.96,145.65,258964.0,140.8579,142.205,140.48,141.1487,258964.0
2021-11-26 10:00:00,145.67,145.83,144.64,145.49,249555.0,141.168,141.3231,140.1699,140.9936,249555.0
2021-11-26 10:10:00,145.44,145.5,144.52,144.78,174644.0,140.9451,141.0033,140.0536,140.3055,174644.0
2021-11-26 10:20:00,144.81,145.35,144.64,144.7,230972.0,140.3346,140.8579,140.1699,140.228,230972.0
2021-11-26 10:30:00,144.7,145.59,144.53,145.03,174400.0,140.228,141.0905,140.0633,140.5478,174400.0
2021-11-26 10:40:00,145.03,145.1,144.25,144.61,157860.0,140.5478,140.6157,139.7919,140.1408,157860.0
2021-11-26 10:50:00,144.56,144.76,144.03,144.43,134874.0,140.0923,140.2862,139.5787,139.9664,134874.0
2021-11-26 11:00:00,144.43,144.43,143.91,144.16,177242.0,139.9664,139.9664,139.4624,139.7047,177242.0
2021-11-26 11:10:00,144.16,144.17,142.4,142.67,215908.0,139.7047,139.7144,137.9991,138.2608,215908.0
2021-11-26 11:20:00,142.7,143.46,142.39,143.4,154575.0,138.2898,139.0263,137.9894,138.9682,154575.0
2021-11-26 11:30:00,143.35,143.45,142.82,143.1,121575.0,138.9197,139.0166,138.4061,138.6775,121575.0
2021-11-26 11:40:00,143.09,143.13,142.55,142.78,172418.0,138.6678,138.7065,138.1445,138.3674,172418.0
2021-11-26 11:50:00,142.83,142.98,142.22,142.65,251247.0,138.4158,138.5612,137.8247,138.2414,251247.0
2021-11-26 12:00:00,142.66,143.57,142.63,143.27,146684.0,138.2511,139.1329,138.222,138.8422,146684.0
2021-11-26 12:10:00,143.24,143.41,142.92,142.96,107199.0,138.8131,138.9779,138.503,138.5418,107199.0
2021-11-26 12:20:00,142.97,143.65,142.56,143.64,196086.0,138.5515,139.2105,138.1542,139.2008,196086.0
2021-11-26 12:30:00,143.63,144.19,143.58,144.08,166740.0,139.1911,139.7338,139.1426,139.6272,166740.0
2021-11-26 12:40:00,144.18,144.5,143.83,143.9,166493.0,139.7241,140.0342,139.3849,139.4527,166493.0
2021-11-26 12:50:00,143.84,143.91,142.61,143.27,535788.0,139.3946,139.4624,138.2026,138.8422,535788.0
2021-11-29 09:30:00,147.07,147.93,146.43,147.31,351761.0,142.5248,143.3582,141.9045,142.7574,351761.0
2021-11-29 09:40:00,147.27,147.82,146.61,147.18,178077.0,142.7186,143.2516,142.079,142.6314,178077.0
2021-11-29 09:50:00,146.97,147.68,146.83,146.91,205461.0,142.4279,143.1159,142.2922,142.3697,205461.0
2021-11-29 10:00:00,146.98,147.23,146.08,146.24,173810.0,142.4376,142.6798,141.5654,141.7204,173810.0
2021-11-29 10:10:00,146.24,146.85,146.21,146.52,83339.0,141.7204,142.3116,141.6913,141.9918,83339.0
2021-11-29 10:20:00,146.56,146.73,146.04,146.04,85212.0,142.0305,142.1953,141.5266,141.5266,85212.0
2021-11-29 10:30:00,146.05,146.27,145.5,145.84,95640.0,141.5363,141.7495,141.0033,141.3328,95640.0
2021-11-29 10:40:00,145.82,146.8,145.68,146.4,101093.0,141.3134,142.2631,141.1777,141.8755,101093.0
2021-11-29 10:50:00,146.36,147.11,146.14,147.04,65758.0,141.8367,142.5635,141.6235,142.4957,65758.0
2021-11-29 11:00:00,147.06,148.08,146.99,147.96,106430.0,142.5151,143.5036,142.4472,143.3873,106430.0
2021-11-29 11:10:00,147.98,148.05,147.56,147.56,68353.0,143.4066,143.4745,142.9996,142.9996,68353.0
2021-11-29 11:20:00,147.58,147.8,147.18,147.36,56534.0,143.019,143.2322,142.6314,142.8058,56534.0
2021-11-29 11:30:00,147.35,148.33,147.35,148.25,79284.0,142.7961,143.7458,142.7961,143.6683,79284.0
2021-11-29 11:40:00,148.25,148.68,148.22,148.5,73771.0,143.6683,144.085,143.6392,143.9106,73771.0
2021-11-29 11:50:00,148.5,149.0,148.39,148.89,118614.0,143.9106,144.3951,143.804,144.2885,118614.0
2021-11-29 12:00:00,148.91,149.01,148.58,148.76,98533.0,144.3079,144.4048,143.9881,144.1625,98533.0
2021-11-29 12:10:00,148.76,148.86,148.54,148.75,52838.0,144.1625,144.2594,143.9493,144.1528,52838.0
2021-11-29 12:20:00,148.74,149.09,148.74,148.99,67381.0,144.1432,144.4823,144.1432,144.3854,67381.0
2021-11-29 12:30:00,149.01,149.55,148.97,149.43,97877.0,144.4048,144.9281,144.366,144.8118,97877.0
2021-11-29 12:40:00,149.44,149.58,149.34,149.45,37935.0,144.8215,144.9572,144.7246,144.8312,37935.0
2021-11-29 12:50:00,149.44,149.69,149.29,149.62,82916.0,144.8215,145.0638,144.6762,144.996,82916.0
2021-11-29 13:00:00,149.62,149.74,149.32,149.64,59349.0,144.996,145.1123,144.7052,145.0153,59349.0
2021-11-29 13:10:00,149.67,149.79,148.92,149.17,88676.0,145.0444,145.1607,144.3176,144.5599,88676.0
2021-11-29 13:20:00,149.17,149.42,149.01,149.42,79927.0,144.5599,144.8021,144.4048,144.8021,79927.0
2021-11-29 13:30:00,149.42,149.69,149.28,149.4,83106.0,144.8021,145.0638,144.6665,144.7828,83106.0
2021-11-29 13:40:00,149.4,150.04,149.39,149.88,382077.0,144.7828,145.403,144.7731,145.2479,382077.0
2021-11-29 13:50:00,149.84,150.23,149.64,150.23,98370.0,145.2092,145.5871,145.0153,145.5871,98370.0
2021-11-29 14:00:00,150.25,150.45,150.06,150.38,120944.0,145.6065,145.8003,145.4224,145.7325,120944.0
2021-11-29 14:10:00,150.39,150.73,150.32,150.38,86835.0,145.7422,146.0717,145.6743,145.7325,86835.0
2021-11-29 14:20:00,150.37,150.61,150.36,150.48,91992.0,145.7228,145.9554,145.7131,145.8294,91992.0
2021-11-29 14:30:00,150.53,150.56,149.98,150.06,111220.0,145.8778,145.9069,145.3448,145.4224,111220.0
2021-11-29 14:40:00,150.08,150.54,150.07,150.36,94196.0,145.4417,145.8875,145.4321,145.7131,94196.0
2021-11-29 14:50:00,150.38,150.47,150.07,150.3,76723.0,145.7325,145.8197,145.4321,145.6549,76723.0
2021-11-29 15:00:00,150.31,150.44,149.97,150.32,68169.0,145.6646,145.7906,145.3351,145.6743,68169.0
2021-11-29 15:10:00,150.33,150.69,150.29,150.66,113712.0,145.684,146.0329,145.6453,146.0038,113712.0
2021-11-29 15:20:00,150.67,150.67,150.29,150.63,81396.0,146.0135,146.0135,145.6453,145.9747,81396.0
2021-11-29 15:30:00,150.58,150.67,150.36,150.45,88139.0,145.9263,146.0135,145.7131,145.8003,88139.0
2021-11-29 15:40:00,150.46,150.55,150.25,150.55,92118.0,145.81,145.8972,145.6065,145.8972,92118.0
2021-11-29 15:50:00,150.53,151.56,150.32,151.22,624356.0,145.8778,146.876,145.6743,146.5465,624356.0
2021-11-30 09:30:00,151.33,151.33,149.4,150.33,362862.0,146.6531,146.6531,144.7828,145.684,362862.0
2021-11-30 09:40:00,150.4,151.39,150.08,150.96,159835.0,145.7519,146.7113,145.4417,146.2945,159835.0
2021-11-30 09:50:00,151.05,151.98,150.69,151.37,209892.0,146.3818,147.283,146.0329,146.6919,209892.0
2021-11-30 10:00:00,151.45,151.95,150.93,151.85,103238.0,146.7694,147.254,146.2655,147.157,103238.0
2021-11-30 10:10:00,151.84,151.95,151.13,151.13,114442.0,147.1474,147.254,146.4593,146.4593,114442.0
2021-11-30 10:20:00,151.11,151.15,150.03,150.67,93664.0,146.4399,146.4787,145.3933,146.0135,93664.0
2021-11-30 10:30:00,150.83,151.28,149.48,149.98,114274.0,146.1686,146.6047,144.8603,145.3448,114274.0
2021-11-30 10:40:00,149.97,150.07,148.99,149.02,96038.0,145.3351,145.4321,144.3854,144.4145,96038.0
2021-11-30 10:50:00,149.02,149.07,147.27,147.37,147286.0,144.4145,144.463,142.7186,142.8155,147286.0
2021-11-30 11:00:00,147.33,148.17,146.98,148.0,127183.0,142.7767,143.5908,142.4376,143.426,127183.0
2021-11-30 11:10:00,147.96,148.72,147.75,148.06,112496.0,143.3873,144.1238,143.1838,143.4842,112496.0
2021-11-30 11:20:00,148.05,148.44,147.87,147.91,81514.0,143.4745,143.8524,143.3,143.3388,81514.0
2021-11-30 11:30:00,147.89,148.13,147.24,147.79,82438.0,143.3194,143.552,142.6895,143.2225,82438.0
2021-11-30 11:40:00,147.79,147.98,147.34,147.54,101222.0,143.2225,143.4066,142.7864,142.9802,101222.0
2021-11-30 11:50:00,147.43,147.9,147.17,147.8,93699.0,142.8736,143.3291,142.6217,143.2322,93699.0
2021-11-30 12:00:00,147.82,147.82,146.6,146.69,73556.0,143.2516,143.2516,142.0693,142.1565,73556.0
2021-11-30 12:10:00,146.68,147.34,146.46,147.25,128397.0,142.1468,142.7864,141.9336,142.6992,128397.0
2021-11-30 12:20:00,147.25,147.36,146.67,146.73,61335.0,142.6992,142.8058,142.1371,142.1953,61335.0
2021-11-30 12:30:00,146.72,147.52,146.56,147.51,80048.0,142.1856,142.9609,142.0305,142.9512,80048.0
2021-11-30 12:40:00,147.52,147.68,147.17,147.23,78857.0,142.9609,143.1159,142.6217,142.6798,78857.0
2021-11-30 12:50:00,147.31,148.09,147.25,147.54,95734.0,142.7574,143.5132,142.6992,142.9802,95734.0
2021-11-30 13:00:00,147.57,147.72,147.16,147.44,33123.0,143.0093,143.1547,142.612,142.8833,33123.0
2021-11-30 13:10:00,147.43,147.68,147.3,147.59,43488.0,142.8736,143.1159,142.7477,143.0287,43488.0
2021-11-30 13:20:00,147.61,148.39,147.5,148.26,59349.0,143.0481,143.804,142.9415,143.678,59349.0
2021-11-30 13:30:00,148.28,148.85,148.17,148.64,85308.0,143.6974,144.2498,143.5908,144.0462,85308.0
2021-11-30 13:40:00,148.67,148.67,148.14,148.39,60364.0,144.0753,144.0753,143.5617,143.804,60364.0
2021-11-30 13:50:00,148.39,148.55,148.2,148.53,95473.0,143.804,143.959,143.6198,143.9396,95473.0
2021-11-30 14:00:00,148.52,148.52,147.87,147.94,238582.0,143.93,143.93,143.3,143.3679,238582.0
2021-11-30 14:10:00,147.93,148.44,147.89,148.09,188156.0,143.3582,143.8524,143.3194,143.5132,188156.0
2021-11-30 14:20:00,148.11,148.66,148.07,148.47,125892.0,143.5326,144.0656,143.4939,143.8815,125892.0
2021-11-30 14:30:00,148.45,149.09,148.35,148.67,133132.0,143.8621,144.4823,143.7652,144.0753,133132.0
2021-11-30 14:40:00,148.7,148.86,147.95,147.98,51835.0,144.1044,144.2594,143.3776,143.4066,51835.0
2021-11-30 14:50:00,147.99,148.25,147.69,148.25,64476.0,143.4163,143.6683,143.1256,143.6683,64476.0
2021-11-30 15:00:00,148.21,148.54,147.98,148.06,74497.0,143.6295,143.9493,143.4066,143.4842,74497.0
2021-11-30 15:10:00,148.1,148.41,147.99,148.36,75936.0,143.5229,143.8234,143.4163,143.7749,75936.0
2021-11-30 15:20:00,148.34,148.38,147.61,147.65,85043.0,143.7555,143.7943,143.0481,143.0868,85043.0
2021-11-30 15:30:00,147.65,148.62,147.61,148.54,126912.0,143.0868,144.0269,143.0481,143.9493,126912.0
2021-11-30 15:40:00,148.53,148.93,148.21,148.27,116793.0,143.9396,144.3273,143.6295,143.6877,116793.0
2021-11-30 15:50:00,148.29,148.29,146.77,147.19,747706.0,143.7071,143.7071,142.234,142.6411,747706.0
2021-12-01 09:30:00,151.14,151.7,149.84,151.21,425955.0,146.469,147.0117,145.2092,146.5368,425955.0
2021-12-01 09:40:00,151.17,152.4,151.1,151.99,282138.0,146.4981,147.69,146.4302,147.2927,282138.0
2021-12-01 09:50:00,151.95,152.97,151.42,152.94,392144.0,147.254,148.2424,146.7403,148.2134,392144.0
2021-12-01 10:00:00,152.98,154.33,152.66,154.23,382201.0,148.2521,149.5604,147.942,149.4635,382201.0
2021-12-01 10:10:00,154.17,154.2,153.64,153.85,246336.0,149.4053,149.4344,148.8917,149.0952,246336.0
2021-12-01 10:20:00,153.81,154.17,153.05,153.16,261303.0,149.0565,149.4053,148.32,148.4266,261303.0
2021-12-01 10:30:00,153.17,153.84,152.87,153.12,188885.0,148.4362,149.0855,148.1455,148.3878,188885.0
2021-12-01 10:40:00,153.1,154.3,152.8,154.16,179789.0,148.3684,149.5313,148.0777,149.3957,179789.0
2021-12-01 10:50:00,154.12,154.44,153.66,153.78,181517.0,149.3569,149.667,148.9111,149.0274,181517.0
2021-12-01 11:00:00,153.82,153.91,153.23,153.91,226209.0,149.0662,149.1534,148.4944,149.1534,226209.0
2021-12-01 11:10:00,153.88,155.1,153.75,154.99,229801.0,149.1243,150.3066,148.9983,150.2,229801.0
2021-12-01 11:20:00,155.06,155.54,154.77,155.28,366471.0,150.2678,150.733,149.9868,150.481,366471.0
2021-12-01 11:30:00,155.31,155.62,154.87,155.32,312759.0,150.5101,150.8105,150.0837,150.5198,312759.0
2021-12-01 11:40:00,155.36,156.04,155.27,155.89,184127.0,150.5586,151.2175,150.4713,151.0722,184127.0
2021-12-01 11:50:00,155.84,155.86,155.02,155.52,224368.0,151.0237,151.0431,150.2291,150.7136,224368.0
2021-12-01 12:00:00,155.54,155.87,155.32,155.66,178775.0,150.733,151.0528,150.5198,150.8493,178775.0
2021-12-01 12:10:00,155.61,156.25,155.39,156.16,131495.0,150.8008,151.4211,150.5876,151.3338,131495.0
2021-12-01 12:20:00,156.2,156.58,155.5,155.6,183551.0,151.3726,151.7409,150.6942,150.7911,183551.0
2021-12-01 12:30:00,155.62,156.17,155.58,156.14,109480.0,150.8105,151.3435,150.7718,151.3145,109480.0
2021-12-01 12:40:00,156.2,156.34,155.58,155.62,121874.0,151.3726,151.5083,150.7718,150.8105,121874.0
2021-12-01 12:50:00,155.62,155.82,155.24,155.41,205721.0,150.8105,151.0043,150.4423,150.607,205721.0
2021-12-01 13:00:00,155.38,155.75,154.66,154.82,282653.0,150.5779,150.9365,149.8802,150.0353,282653.0
2021-12-01 13:10:00,154.81,154.82,153.47,153.8,338883.0,150.0256,150.0353,148.727,149.0468,338883.0
2021-12-01 13:20:00,153.83,155.24,153.83,155.13,205001.0,149.0758,150.4423,149.0758,150.3357,205001.0
2021-12-01 13:30:00,155.13,155.67,155.11,155.58,206645.0,150.3357,150.859,150.3163,150.7718,206645.0
2021-12-01 13:40:00,155.6,155.69,154.24,154.33,334745.0,150.7911,150.8784,149.4732,149.5604,334745.0
2021-12-01 13:50:00,154.44,155.5,154.43,155.5,165161.0,149.667,150.6942,149.6573,150.6942,165161.0
2021-12-01 14:00:00,155.45,155.6,154.83,154.91,211425.0,150.6458,150.7911,150.0449,150.1225,211425.0
2021-12-01 14:10:00,154.95,154.96,153.77,154.23,201907.0,150.1612,150.1709,149.0177,149.4635,201907.0
2021-12-01 14:20:00,154.3,155.29,154.26,155.28,105438.0,149.5313,150.4907,149.4926,150.481,105438.0
2021-12-01 14:30:00,155.28,156.14,155.27,156.06,207522.0,150.481,151.3145,150.4713,151.2369,207522.0
2021-12-01 14:40:00,156.01,156.16,155.64,156.0,280813.0,151.1885,151.3338,150.8299,151.1788,280813.0
2021-12-01 14:50:00,156.02,156.25,155.17,155.25,184133.0,151.1982,151.4211,150.3744,150.452,184133.0
2021-12-01 15:00:00,155.32,155.49,154.4,154.42,155200.0,150.5198,150.6845,149.6282,149.6476,155200.0
2021-12-01 15:10:00,154.42,154.64,153.58,153.64,261510.0,149.6476,149.8608,148.8336,148.8917,261510.0
2021-12-01 15:20:00,153.63,153.69,152.42,152.6,354506.0,148.882,148.9402,147.7094,147.8839,354506.0
2021-12-01 15:30:00,152.57,153.88,152.36,153.78,361195.0,147.8548,149.1243,147.6513,149.0274,361195.0
2021-12-01 15:40:00,153.82,154.37,153.46,153.49,170142.0,149.0662,149.5992,148.7173,148.7464,170142.0
2021-12-01 15:50:00,153.51,153.81,151.44,151.68,740895.0,148.7657,149.0565,146.7597,146.9923,740895.0
2021-12-02 09:30:00,148.0,148.69,147.0,148.32,624184.0,143.426,144.0947,142.4569,143.7361,624184.0
2021-12-02 09:40:00,148.32,149.05,147.7,148.18,259213.0,143.7361,144.4436,143.1353,143.6005,259213.0
2021-12-02 09:50:00,148.23,149.9,148.18,149.37,149248.0,143.6489,145.2673,143.6005,144.7537,149248.0
2021-12-02 10:00:00,149.4,149.78,147.91,148.08,246552.0,144.7828,145.151,143.3388,143.5036,246552.0
2021-12-02 10:10:00,148.09,148.25,146.67,146.8,153823.0,143.5132,143.6683,142.1371,142.2631,153823.0
2021-12-02 10:20:00,146.74,146.99,145.81,146.43,285579.0,142.205,142.4472,141.3037,141.9045,285579.0
2021-12-02 10:30:00,146.42,146.69,144.36,144.76,220970.0,141.8949,142.1565,139.8985,140.2862,220970.0
2021-12-02 10:40:00,144.86,145.13,143.78,144.4,259663.0,140.3831,140.6447,139.3364,139.9373,259663.0
2021-12-02 10:50:00,144.45,145.1,143.74,144.98,233359.0,139.9857,140.6157,139.2977,140.4994,233359.0
2021-12-02 11:00:00,144.97,146.1,144.59,146.04,144906.0,140.4897,141.5847,140.1214,141.5266,144906.0
2021-12-02 11:10:00,145.98,146.87,145.96,146.87,151350.0,141.4685,142.331,141.4491,142.331,151350.0
2021-12-02 11:20:00,146.88,147.32,146.54,146.7,146602.0,142.3406,142.767,142.0111,142.1662,146602.0
2021-12-02 11:30:00,146.75,146.84,145.67,145.92,140133.0,142.2147,142.3019,141.168,141.4103,140133.0
2021-12-02 11:40:00,145.87,146.85,145.77,146.78,113203.0,141.3619,142.3116,141.2649,142.2437,113203.0
2021-12-02 11:50:00,146.72,147.17,145.88,146.91,84182.0,142.1856,142.6217,141.3715,142.3697,84182.0
2021-12-02 12:00:00,146.9,147.43,146.71,147.4,105757.0,142.36,142.8736,142.1759,142.8446,105757.0
2021-12-02 12:10:00,147.37,147.91,147.25,147.47,91680.0,142.8155,143.3388,142.6992,142.9124,91680.0
2021-12-02 12:20:00,147.5,148.19,147.5,147.97,119042.0,142.9415,143.6102,142.9415,143.397,119042.0
2021-12-02 12:30:00,147.98,148.04,147.07,147.48,103628.0,143.4066,143.4648,142.5248,142.9221,103628.0
2021-12-02 12:40:00,147.42,147.8,147.33,147.54,92568.0,142.864,143.2322,142.7767,142.9802,92568.0
2021-12-02 12:50:00,147.53,147.54,146.9,147.16,76087.0,142.9706,142.9802,142.36,142.612,76087.0
2021-12-02 13:00:00,147.18,147.53,146.69,147.0,92595.0,142.6314,142.9706,142.1565,142.4569,92595.0
2021-12-02 13:10:00,147.03,147.54,146.79,147.22,82902.0,142.486,142.9802,142.2534,142.6701,82902.0
2021-12-02 13:20:00,147.23,147.32,146.52,146.58,68525.0,142.6798,142.767,141.9918,142.0499,68525.0
2021-12-02 13:30:00,146.69,147.27,146.27,147.16,83939.0,142.1565,142.7186,141.7495,142.612,83939.0
2021-12-02 13:40:00,147.14,147.19,146.42,146.47,89385.0,142.5926,142.6411,141.8949,141.9433,89385.0
2021-12-02 13:50:00,146.45,147.4,146.25,147.0,117749.0,141.9239,142.8446,141.7301,142.4569,117749.0
2021-12-02 14:00:00,147.04,147.32,146.56,146.65,79503.0,142.4957,142.767,142.0305,142.1177,79503.0
2021-12-02 14:10:00,146.7,146.7,146.09,146.56,110599.0,142.1662,142.1662,141.5751,142.0305,110599.0
2021-12-02 14:20:00,146.53,146.6,145.97,146.59,88441.0,142.0015,142.0693,141.4588,142.0596,88441.0
2021-12-02 14:30:00,146.56,147.85,146.37,147.39,128547.0,142.0305,143.2807,141.8464,142.8349,128547.0
2021-12-02 14:40:00,147.44,147.53,146.78,146.78,74871.0,142.8833,142.9706,142.2437,142.2437,74871.0
2021-12-02 14:50:00,146.8,147.14,146.63,146.9,97999.0,142.2631,142.5926,142.0984,142.36,97999.0
2021-12-02 15:00:00,146.92,147.63,146.92,147.38,126223.0,142.3794,143.0675,142.3794,142.8252,126223.0
2021-12-02 15:10:00,147.36,147.36,146.82,147.19,106802.0,142.8058,142.8058,142.2825,142.6411,106802.0
2021-12-02 15:20:00,147.17,147.38,147.03,147.12,96049.0,142.6217,142.8252,142.486,142.5732,96049.0
2021-12-02 15:30:00,147.14,147.87,147.09,147.85,158383.0,142.5926,143.3,142.5442,143.2807,158383.0
2021-12-02 15:40:00,147.82,148.1,147.46,147.78,164103.0,143.2516,143.5229,142.9027,143.2128,164103.0
2021-12-02 15:50:00,147.71,147.75,146.09,146.49,493835.0,143.145,143.1838,141.5751,141.9627,493835.0
2021-12-03 09:30:00,148.33,150.74,148.19,149.39,325095.0,143.7458,146.0813,143.6102,144.7731,325095.0
2021-12-03 09:40:00,149.38,149.99,148.5,148.5,165824.0,144.7634,145.3545,143.9106,143.9106,165824.0
2021-12-03 09:50:00,148.55,148.81,147.5,147.96,199890.0,143.959,144.211,142.9415,143.3873,199890.0
2021-12-03 10:00:00,148.12,148.36,146.43,146.43,164743.0,143.5423,143.7749,141.9045,141.9045,164743.0
2021-12-03 10:10:00,146.45,147.43,146.27,146.9,123192.0,141.9239,142.8736,141.7495,142.36,123192.0
2021-12-03 10:20:00,146.91,146.97,146.17,146.64,95980.0,142.3697,142.4279,141.6526,142.1081,95980.0
2021-12-03 10:30:00,146.58,146.58,145.44,145.72,127635.0,142.0499,142.0499,140.9451,141.2165,127635.0
2021-12-03 10:40:00,145.75,145.87,145.09,145.46,102162.0,141.2456,141.3619,140.606,140.9645,102162.0
2021-12-03 10:50:00,145.48,146.07,145.15,145.6,95768.0,140.9839,141.5557,140.6641,141.1002,95768.0
2021-12-03 11:00:00,145.61,146.09,144.43,144.98,133565.0,141.1099,141.5751,139.9664,140.4994,133565.0
2021-12-03 11:10:00,144.96,145.34,144.55,144.63,92015.0,140.48,140.8482,140.0827,140.1602,92015.0
2021-12-03 11:20:00,144.65,145.61,144.51,145.45,98646.0,140.1796,141.1099,140.0439,140.9548,98646.0
2021-12-03 11:30:00,145.49,145.6,144.77,144.88,118631.0,140.9936,141.1002,140.2959,140.4025,118631.0
2021-12-03 11:40:00,144.86,144.99,143.86,144.0,131516.0,140.3831,140.5091,139.414,139.5496,131516.0
2021-12-03 11:50:00,143.91,144.4,143.76,144.04,90336.0,139.4624,139.9373,139.3171,139.5884,90336.0
2021-12-03 12:00:00,144.07,144.16,143.33,143.49,186714.0,139.6175,139.7047,138.9004,139.0554,186714.0
2021-12-03 12:10:00,143.55,144.3,143.41,144.07,135135.0,139.1136,139.8404,138.9779,139.6175,135135.0
2021-12-03 12:20:00,144.01,144.4,143.91,144.07,88837.0,139.5593,139.9373,139.4624,139.6175,88837.0
2021-12-03 12:30:00,144.06,144.59,143.53,144.4,84467.0,139.6078,140.1214,139.0942,139.9373,84467.0
2021-12-03 12:40:00,144.43,144.59,144.1,144.42,96917.0,139.9664,140.1214,139.6466,139.9567,96917.0
2021-12-03 12:50:00,144.38,144.67,143.65,143.99,71462.0,139.9179,140.1989,139.2105,139.54,71462.0
2021-12-03 13:00:00,143.95,144.15,143.57,144.1,97523.0,139.5012,139.695,139.1329,139.6466,97523.0
2021-12-03 13:10:00,144.06,144.68,143.91,144.55,63570.0,139.6078,140.2086,139.4624,140.0827,63570.0
2021-12-03 13:20:00,144.58,144.94,144.36,144.47,59552.0,140.1117,140.4606,139.8985,140.0051,59552.0
2021-12-03 13:30:00,144.46,144.66,144.12,144.26,55166.0,139.9954,140.1893,139.6659,139.8016,55166.0
2021-12-03 13:40:00,144.32,144.61,143.63,143.82,101374.0,139.8598,140.1408,139.1911,139.3752,101374.0
2021-12-03 13:50:00,143.8,144.22,143.75,143.84,49197.0,139.3558,139.7628,139.3074,139.3946,49197.0
2021-12-03 14:00:00,143.88,144.61,143.78,144.25,61505.0,139.4334,140.1408,139.3364,139.7919,61505.0
2021-12-03 14:10:00,144.24,144.53,143.94,143.97,81572.0,139.7822,140.0633,139.4915,139.5206,81572.0
2021-12-03 14:20:00,144.0,144.66,143.75,144.46,118525.0,139.5496,140.1893,139.3074,139.9954,118525.0
2021-12-03 14:30:00,144.47,144.6,144.05,144.11,61481.0,140.0051,140.1311,139.5981,139.6562,61481.0
2021-12-03 14:40:00,144.1,144.71,144.02,144.44,62343.0,139.6466,140.2377,139.569,139.976,62343.0
2021-12-03 14:50:00,144.34,144.55,144.1,144.11,77159.0,139.8791,140.0827,139.6466,139.6562,77159.0
2021-12-03 15:00:00,144.13,144.4,143.81,143.98,113953.0,139.6756,139.9373,139.3655,139.5303,113953.0
2021-12-03 15:10:00,143.98,144.53,143.98,144.47,69780.0,139.5303,140.0633,139.5303,140.0051,69780.0
2021-12-03 15:20:00,144.49,145.18,144.45,144.92,110011.0,140.0245,140.6932,139.9857,140.4412,110011.0
2021-12-03 15:30:00,144.91,145.4,144.89,145.0,165379.0,140.4315,140.9064,140.4121,140.5187,165379.0
2021-12-03 15:40:00,145.03,145.21,144.29,144.71,175468.0,140.5478,140.7223,139.8307,140.2377,175468.0
2021-12-03 15:50:00,144.72,145.99,144.49,145.9,354783.0,140.2474,141.4781,140.0245,141.3909,354783.0
2021-12-06 09:30:00,145.78,146.09,142.47,143.13,357031.0,141.2746,141.5751,138.0669,138.7065,357031.0
2021-12-06 09:40:00,143.11,143.62,142.68,142.97,192967.0,138.6872,139.1814,138.2704,138.5515,192967.0
2021-12-06 09:50:00,142.92,143.11,142.27,142.67,166850.0,138.503,138.6872,137.8731,138.2608,166850.0
2021-12-06 10:00:00,142.68,142.72,141.02,141.81,191514.0,138.2704,138.3092,136.6617,137.4273,191514.0
2021-12-06 10:10:00,141.76,144.02,141.76,143.38,219621.0,137.3789,139.569,137.3789,138.9488,219621.0
2021-12-06 10:20:00,143.35,143.89,143.03,143.76,214601.0,138.9197,139.443,138.6096,139.3171,214601.0
2021-12-06 10:30:00,143.7,144.6,143.45,144.6,112139.0,139.2589,140.1311,139.0166,140.1311,112139.0
2021-12-06 10:40:00,144.55,144.78,143.81,144.04,142621.0,140.0827,140.3055,139.3655,139.5884,142621.0
2021-12-06 10:50:00,144.0,145.0,143.65,144.92,92505.0,139.5496,140.5187,139.2105,140.4412,92505.0
2021-12-06 11:00:00,145.02,145.21,144.51,145.1,139880.0,140.5381,140.7223,140.0439,140.6157,139880.0
2021-12-06 11:10:00,145.09,145.13,144.2,144.55,115365.0,140.606,140.6447,139.7435,140.0827,115365.0
2021-12-06 11:20:00,144.51,144.77,143.92,144.43,79989.0,140.0439,140.2959,139.4721,139.9664,79989.0
2021-12-06 11:30:00,144.47,145.27,144.37,145.27,69124.0,140.0051,140.7804,139.9082,140.7804,69124.0
2021-12-06 11:40:00,145.19,145.79,145.09,145.26,97511.0,140.7029,141.2843,140.606,140.7707,97511.0
2021-12-06 11:50:00,145.27,145.51,145.12,145.35,66757.0,140.7804,141.013,140.635,140.8579,66757.0
2021-12-06 12:00:00,145.4,145.65,145.03,145.39,89836.0,140.9064,141.1487,140.5478,140.8967,89836.0
2021-12-06 12:10:00,145.36,146.47,145.28,146.4,157618.0,140.8676,141.9433,140.7901,141.8755,157618.0
2021-12-06 12:20:00,146.4,146.47,145.8,145.91,76125.0,141.8755,141.9433,141.294,141.4006,76125.0
2021-12-06 12:30:00,145.84,146.14,145.81,145.91,52599.0,141.3328,141.6235,141.3037,141.4006,52599.0
2021-12-06 12:40:00,145.9,146.27,145.83,146.24,65702.0,141.3909,141.7495,141.3231,141.7204,65702.0
2021-12-06 12:50:00,146.19,146.78,146.04,146.58,60575.0,141.672,142.2437,141.5266,142.0499,60575.0
2021-12-06 13:00:00,146.59,146.89,146.33,146.68,67816.0,142.0596,142.3503,141.8076,142.1468,67816.0
2021-12-06 13:10:00,146.76,146.9,146.53,146.68,37765.0,142.2243,142.36,142.0015,142.1468,37765.0
2021-12-06 13:20:00,146.68,147.56,146.5,147.43,93684.0,142.1468,142.9996,141.9724,142.8736,93684.0
2021-12-06 13:30:00,147.45,147.61,147.21,147.61,69536.0,142.893,143.0481,142.6604,143.0481,69536.0
2021-12-06 13:40:00,147.61,147.98,147.49,147.61,69034.0,143.0481,143.4066,142.9318,143.0481,69034.0
2021-12-06 13:50:00,147.63,147.77,147.46,147.59,59737.0,143.0675,143.2031,142.9027,143.0287,59737.0
2021-12-06 14:00:00,147.59,148.03,147.34,147.39,58474.0,143.0287,143.4551,142.7864,142.8349,58474.0
2021-12-06 14:10:00,147.44,147.98,147.42,147.89,53743.0,142.8833,143.4066,142.864,143.3194,53743.0
2021-12-06 14:20:00,147.83,148.09,147.77,147.9,53428.0,143.2613,143.5132,143.2031,143.3291,53428.0
2021-12-06 14:30:00,147.92,147.94,147.64,147.77,53251.0,143.3485,143.3679,143.0772,143.2031,53251.0
2021-12-06 14:40:00,147.78,147.93,147.31,147.57,125156.0,143.2128,143.3582,142.7574,143.0093,125156.0
2021-12-06 14:50:00,147.61,147.8,147.45,147.55,107297.0,143.0481,143.2322,142.893,142.9899,107297.0
2021-12-06 15:00:00,147.58,148.02,147.42,147.92,170068.0,143.019,143.4454,142.864,143.3485,170068.0
2021-12-06 15:10:00,147.91,148.19,147.63,148.14,131751.0,143.3388,143.6102,143.0675,143.5617,131751.0
2021-12-06 15:20:00,148.12,148.37,147.79,148.04,73346.0,143.5423,143.7846,143.2225,143.4648,73346.0
2021-12-06 15:30:00,148.03,148.19,147.74,147.88,74805.0,143.4551,143.6102,143.1741,143.3097,74805.0
2021-12-06 15:40:00,147.86,148.03,147.33,147.67,187652.0,143.2904,143.4551,142.7767,143.1062,187652.0
2021-12-06 15:50:00,147.73,147.76,147.2,147.37,447497.0,143.1644,143.1934,142.6508,142.8155,447497.0
2021-12-07 09:30:00,151.0,153.0,150.12,152.75,468685.0,146.3333,148.2715,145.4805,148.0292,468685.0
2021-12-07 09:40:00,152.8,154.07,152.48,153.77,270473.0,148.0777,149.3084,147.7676,149.0177,270473.0
2021-12-07 09:50:00,153.76,154.66,153.67,154.24,236367.0,149.008,149.8802,148.9208,149.4732,236367.0
2021-12-07 10:00:00,154.18,155.15,153.31,154.96,306251.0,149.415,150.3551,148.5719,150.1709,306251.0
2021-12-07 10:10:00,155.0,155.0,154.29,154.56,178644.0,150.2097,150.2097,149.5216,149.7833,178644.0
2021-12-07 10:20:00,154.59,155.5,154.57,155.03,205936.0,149.8124,150.6942,149.793,150.2388,205936.0
2021-12-07 10:30:00,155.08,155.97,154.88,155.58,133135.0,150.2872,151.1497,150.0934,150.7718,133135.0
2021-12-07 10:40:00,155.55,156.82,155.46,156.82,225478.0,150.7427,151.9734,150.6555,151.9734,225478.0
2021-12-07 10:50:00,156.83,157.11,156.25,156.55,219596.0,151.9831,152.2545,151.4211,151.7118,219596.0
2021-12-07 11:00:00,156.53,157.25,156.5,157.05,214797.0,151.6924,152.3902,151.6633,152.1963,214797.0
2021-12-07 11:10:00,157.09,157.47,156.66,157.19,135749.0,152.2351,152.6034,151.8184,152.332,135749.0
2021-12-07 11:20:00,157.13,157.3,156.22,156.72,204163.0,152.2739,152.4386,151.392,151.8765,204163.0
2021-12-07 11:30:00,156.74,156.89,156.48,156.54,101819.0,151.8959,152.0413,151.644,151.7021,101819.0
2021-12-07 11:40:00,156.53,156.78,155.95,156.03,106712.0,151.6924,151.9347,151.1303,151.2079,106712.0
2021-12-07 11:50:00,156.03,156.77,156.0,156.73,77675.0,151.2079,151.925,151.1788,151.8862,77675.0
2021-12-07 12:00:00,156.73,156.98,156.59,156.98,106740.0,151.8862,152.1285,151.7506,152.1285,106740.0
2021-12-07 12:10:00,156.99,157.29,156.84,156.96,67446.0,152.1382,152.4289,151.9928,152.1091,67446.0
2021-12-07 12:20:00,156.95,156.98,156.45,156.69,55751.0,152.0994,152.1285,151.6149,151.8475,55751.0
2021-12-07 12:30:00,156.7,156.93,156.63,156.86,69610.0,151.8572,152.08,151.7893,152.0122,69610.0
2021-12-07 12:40:00,156.85,156.87,156.45,156.72,104559.0,152.0025,152.0219,151.6149,151.8765,104559.0
2021-12-07 12:50:00,156.7,157.37,156.67,157.35,100765.0,151.8572,152.5064,151.8281,152.4871,100765.0
2021-12-07 13:00:00,157.34,157.37,156.82,156.86,109798.0,152.4774,152.5064,151.9734,152.0122,109798.0
2021-12-07 13:10:00,156.84,157.24,156.69,157.13,114554.0,151.9928,152.3805,151.8475,152.2739,114554.0
2021-12-07 13:20:00,157.15,157.87,157.13,157.85,199816.0,152.2932,152.991,152.2739,152.9716,199816.0
2021-12-07 13:30:00,157.85,157.87,157.0,157.06,113691.0,152.9716,152.991,152.1479,152.206,113691.0
2021-12-07 13:40:00,157.06,157.55,157.01,157.53,77205.0,152.206,152.6809,152.1576,152.6615,77205.0
2021-12-07 13:50:00,157.54,157.86,157.42,157.85,69172.0,152.6712,152.9813,152.5549,152.9716,69172.0
2021-12-07 14:00:00,157.82,157.93,157.54,157.7,98994.0,152.9425,153.0491,152.6712,152.8262,98994.0
2021-12-07 14:10:00,157.7,158.0,157.56,157.71,110787.0,152.8262,153.117,152.6906,152.8359,110787.0
2021-12-07 14:20:00,157.65,157.65,157.28,157.55,84094.0,152.7778,152.7778,152.4192,152.6809,84094.0
2021-12-07 14:30:00,157.55,157.55,156.92,157.03,92805.0,152.6809,152.6809,152.0704,152.177,92805.0
2021-12-07 14:40:00,157.02,157.36,157.01,157.36,75141.0,152.1673,152.4968,152.1576,152.4968,75141.0
2021-12-07 14:50:00,157.34,157.67,156.97,157.12,130803.0,152.4774,152.7972,152.1188,152.2642,130803.0
2021-12-07 15:00:00,157.09,157.48,156.86,157.26,115106.0,152.2351,152.613,152.0122,152.3998,115106.0
2021-12-07 15:10:00,157.23,157.25,156.61,156.7,96050.0,152.3708,152.3902,151.7699,151.8572,96050.0
2021-12-07 15:20:00,156.69,156.81,156.28,156.28,148830.0,151.8475,151.9638,151.4501,151.4501,148830.0
2021-12-07 15:30:00,156.28,156.61,156.08,156.09,169764.0,151.4501,151.7699,151.2563,151.266,169764.0
2021-12-07 15:40:00,156.09,156.52,155.94,156.07,233706.0,151.266,151.6827,151.1206,151.2466,233706.0
2021-12-07 15:50:00,156.05,157.04,155.74,156.92,516263.0,151.2272,152.1866,150.9268,152.0704,516263.0
2021-12-08 09:30:00,156.86,157.09,155.15,155.66,231202.0,152.0122,152.2351,150.3551,150.8493,231202.0
2021-12-08 09:40:00,155.75,157.77,155.75,157.77,183931.0,150.9365,152.8941,150.9365,152.8941,183931.0
2021-12-08 09:50:00,157.61,157.86,156.11,156.21,145345.0,152.739,152.9813,151.2854,151.3823,145345.0
2021-12-08 10:00:00,156.11,156.75,155.32,155.35,146369.0,151.2854,151.9056,150.5198,150.5489,146369.0
2021-12-08 10:10:00,155.41,155.94,155.27,155.55,113109.0,150.607,151.1206,150.4713,150.7427,113109.0
2021-12-08 10:20:00,155.56,156.24,155.17,155.17,93568.0,150.7524,151.4114,150.3744,150.3744,93568.0
2021-12-08 10:30:00,155.24,156.06,155.24,155.68,236106.0,150.4423,151.2369,150.4423,150.8687,236106.0
2021-12-08 10:40:00,155.69,155.83,155.25,155.77,105433.0,150.8784,151.014,150.452,150.9559,105433.0
2021-12-08 10:50:00,155.75,156.56,155.69,156.56,79653.0,150.9365,151.7215,150.8784,151.7215,79653.0
2021-12-08 11:00:00,156.58,156.58,156.04,156.4,73018.0,151.7409,151.7409,151.2175,151.5664,73018.0
2021-12-08 11:10:00,156.35,157.23,156.31,156.98,106169.0,151.518,152.3708,151.4792,152.1285,106169.0
2021-12-08 11:20:00,156.97,157.07,156.55,157.07,64181.0,152.1188,152.2157,151.7118,152.2157,64181.0
2021-12-08 11:30:00,157.1,157.53,156.77,156.81,107782.0,152.2448,152.6615,151.925,151.9638,107782.0
2021-12-08 11:40:00,156.81,157.11,156.4,157.08,86088.0,151.9638,152.2545,151.5664,152.2254,86088.0
2021-12-08 11:50:00,157.05,157.23,156.73,156.92,79830.0,152.1963,152.3708,151.8862,152.0704,79830.0
2021-12-08 12:00:00,156.92,157.04,156.69,156.77,58302.0,152.0704,152.1866,151.8475,151.925,58302.0
2021-12-08 12:10:00,156.78,157.52,156.61,157.14,383589.0,151.9347,152.6518,151.7699,152.2836,383589.0
2021-12-08 12:20:00,157.1,157.11,156.5,156.52,117946.0,152.2448,152.2545,151.6633,151.6827,117946.0
2021-12-08 12:30:00,156.53,156.59,156.21,156.56,53167.0,151.6924,151.7506,151.3823,151.7215,53167.0
2021-12-08 12:40:00,156.54,156.99,156.54,156.72,91360.0,151.7021,152.1382,151.7021,151.8765,91360.0
2021-12-08 12:50:00,156.78,156.98,156.7,156.93,58479.0,151.9347,152.1285,151.8572,152.08,58479.0
2021-12-08 13:00:00,156.92,157.05,156.6,156.99,46500.0,152.0704,152.1963,151.7602,152.1382,46500.0
2021-12-08 13:10:00,157.02,157.31,156.94,157.31,49243.0,152.1673,152.4483,152.0897,152.4483,49243.0
2021-12-08 13:20:00,157.33,157.73,157.18,157.73,66050.0,152.4677,152.8553,152.3223,152.8553,66050.0
2021-12-08 13:30:00,157.72,157.72,157.21,157.46,55511.0,152.8456,152.8456,152.3514,152.5937,55511.0
2021-12-08 13:40:00,157.43,157.53,157.27,157.48,42303.0,152.5646,152.6615,152.4095,152.613,42303.0
2021-12-08 13:50:00,157.49,157.51,157.25,157.28,34675.0,152.6227,152.6421,152.3902,152.4192,34675.0
2021-12-08 14:00:00,157.29,157.38,156.77,156.87,58074.0,152.4289,152.5161,151.925,152.0219,58074.0
2021-12-08 14:10:00,156.87,156.9,156.44,156.67,41388.0,152.0219,152.051,151.6052,151.8281,41388.0
2021-12-08 14:20:00,156.64,156.72,156.48,156.54,43637.0,151.799,151.8765,151.644,151.7021,43637.0
2021-12-08 14:30:00,156.55,156.69,156.34,156.34,74979.0,151.7118,151.8475,151.5083,151.5083,74979.0
2021-12-08 14:40:00,156.37,156.78,156.25,156.61,42060.0,151.5374,151.9347,151.4211,151.7699,42060.0
2021-12-08 14:50:00,156.65,156.83,156.57,156.82,40727.0,151.8087,151.9831,151.7312,151.9734,40727.0
2021-12-08 15:00:00,156.82,156.87,156.44,156.56,42906.0,151.9734,152.0219,151.6052,151.7215,42906.0
2021-12-08 15:10:00,156.59,156.92,156.59,156.91,60324.0,151.7506,152.0704,151.7506,152.0607,60324.0
2021-12-08 15:20:00,156.9,157.37,156.89,157.34,80115.0,152.051,152.5064,152.0413,152.4774,80115.0
2021-12-08 15:30:00,157.32,157.49,157.16,157.42,75612.0,152.458,152.6227,152.3029,152.5549,75612.0
2021-12-08 15:40:00,157.43,157.55,157.09,157.53,106308.0,152.5646,152.6809,152.2351,152.6615,106308.0
2021-12-08 15:50:00,157.58,157.86,157.22,157.3,604663.0,152.71,152.9813,152.3611,152.4386,604663.0
2021-12-09 09:30:00,155.84,157.98,155.65,157.27,251047.0,151.0237,153.0976,150.8396,152.4095,251047.0
2021-12-09 09:40:00,157.29,158.35,157.23,157.23,124999.0,152.4289,153.4562,152.3708,152.3708,124999.0
2021-12-09 09:50:00,157.25,157.36,156.56,157.09,111920.0,152.3902,152.4968,151.7215,152.2351,111920.0
2021-12-09 10:00:00,157.15,157.31,156.35,156.83,75513.0,152.2932,152.4483,151.518,151.9831,75513.0
2021-12-09 10:10:00,156.77,156.82,156.0,156.2,77483.0,151.925,151.9734,151.1788,151.3726,77483.0
2021-12-09 10:20:00,156.22,156.59,155.51,155.62,90389.0,151.392,151.7506,150.7039,150.8105,90389.0
2021-12-09 10:30:00,155.68,156.1,155.6,155.8,53407.0,150.8687,151.2757,150.7911,150.985,53407.0
2021-12-09 10:40:00,155.82,156.27,155.71,156.04,52707.0,151.0043,151.4404,150.8977,151.2175,52707.0
2021-12-09 10:50:00,156.1,156.11,155.43,155.73,48550.0,151.2757,151.2854,150.6264,150.9171,48550.0
2021-12-09 11:00:00,155.71,156.33,155.48,156.3,90210.0,150.8977,151.4986,150.6749,151.4695,90210.0
2021-12-09 11:10:00,156.34,156.4,155.85,156.27,41264.0,151.5083,151.5664,151.0334,151.4404,41264.0
2021-12-09 11:20:00,156.39,156.72,156.22,156.47,62013.0,151.5567,151.8765,151.392,151.6343,62013.0
2021-12-09 11:30:00,156.47,156.64,155.97,156.06,47117.0,151.6343,151.799,151.1497,151.2369,47117.0
2021-12-09 11:40:00,156.09,156.15,155.16,155.25,68038.0,151.266,151.3241,150.3647,150.452,68038.0
2021-12-09 11:50:00,155.26,155.55,155.21,155.34,36773.0,150.4617,150.7427,150.4132,150.5392,36773.0
2021-12-09 12:00:00,155.35,155.35,154.62,155.16,65044.0,150.5489,150.5489,149.8414,150.3647,65044.0
2021-12-09 12:10:00,155.11,155.3,155.01,155.13,38443.0,150.3163,150.5004,150.2194,150.3357,38443.0
2021-12-09 12:20:00,155.14,155.25,154.92,154.93,31971.0,150.3454,150.452,150.1322,150.1419,31971.0
2021-12-09 12:30:00,154.92,155.06,154.68,154.95,35834.0,150.1322,150.2678,149.8996,150.1612,35834.0
2021-12-09 12:40:00,154.99,155.29,154.9,155.02,36456.0,150.2,150.4907,150.1128,150.2291,36456.0
2021-12-09 12:50:00,155.0,155.03,154.78,154.85,20244.0,150.2097,150.2388,149.9965,150.0643,20244.0
2021-12-09 13:00:00,154.89,155.09,154.69,154.7,27599.0,150.1031,150.2969,149.9093,149.919,27599.0
2021-12-09 13:10:00,154.7,155.03,154.56,154.95,25056.0,149.919,150.2388,149.7833,150.1612,25056.0
2021-12-09 13:20:00,154.93,154.93,154.38,154.42,43733.0,150.1419,150.1419,149.6089,149.6476,43733.0
2021-12-09 13:30:00,154.42,154.5,154.2,154.41,62445.0,149.6476,149.7251,149.4344,149.6379,62445.0
2021-12-09 13:40:00,154.4,154.4,153.37,153.51,82357.0,149.6282,149.6282,148.6301,148.7657,82357.0
2021-12-09 13:50:00,153.47,154.06,153.38,154.06,54302.0,148.727,149.2987,148.6398,149.2987,54302.0
2021-12-09 14:00:00,154.05,154.12,153.78,153.79,91060.0,149.2891,149.3569,149.0274,149.0371,91060.0
2021-12-09 14:10:00,153.82,153.89,153.3,153.68,85373.0,149.0662,149.134,148.5622,148.9305,85373.0
2021-12-09 14:20:00,153.71,154.03,153.26,153.41,87992.0,148.9596,149.2697,148.5235,148.6688,87992.0
2021-12-09 14:30:00,153.42,153.56,153.2,153.21,84494.0,148.6785,148.8142,148.4653,148.475,84494.0
2021-12-09 14:40:00,153.24,153.64,153.05,153.46,63370.0,148.5041,148.8917,148.32,148.7173,63370.0
2021-12-09 14:50:00,153.55,153.55,153.01,153.19,45755.0,148.8045,148.8045,148.2812,148.4556,45755.0
2021-12-09 15:00:00,153.16,153.75,152.64,152.66,113351.0,148.4266,148.9983,147.9226,147.942,113351.0
2021-12-09 15:10:00,152.67,152.95,152.56,152.92,92538.0,147.9517,148.223,147.8451,148.194,92538.0
2021-12-09 15:20:00,152.93,153.13,152.42,152.98,106019.0,148.2037,148.3975,147.7094,148.2521,106019.0
2021-12-09 15:30:00,152.97,153.15,152.38,152.59,138625.0,148.2424,148.4169,147.6707,147.8742,138625.0
2021-12-09 15:40:00,152.57,153.27,152.49,153.24,126748.0,147.8548,148.5332,147.7773,148.5041,126748.0
2021-12-09 15:50:00,153.24,153.44,152.42,152.64,355273.0,148.5041,148.6979,147.7094,147.9226,355273.0
2021-12-10 09:30:00,156.07,156.89,154.12,154.34,288289.0,151.2466,152.0413,149.3569,149.5701,288289.0
2021-12-10 09:40:00,154.35,154.56,152.74,152.86,112249.0,149.5798,149.7833,148.0195,148.1358,112249.0
2021-12-10 09:50:00,152.89,153.08,151.59,152.13,162190.0,148.1649,148.349,146.9051,147.4284,162190.0
2021-12-10 10:00:00,152.17,152.69,152.08,152.59,129090.0,147.4672,147.9711,147.3799,147.8742,129090.0
2021-12-10 10:10:00,152.64,153.29,152.07,153.24,120859.0,147.9226,148.5525,147.3702,148.5041,120859.0
2021-12-10 10:20:00,153.28,153.5,152.54,152.95,102373.0,148.5428,148.756,147.8257,148.223,102373.0
2021-12-10 10:30:00,152.95,153.06,151.55,151.64,120202.0,148.223,148.3296,146.8663,146.9535,120202.0
2021-12-10 10:40:00,151.6,151.86,150.72,151.11,105188.0,146.9148,147.1667,146.062,146.4399,105188.0
2021-12-10 10:50:00,151.11,151.59,151.05,151.36,61832.0,146.4399,146.9051,146.3818,146.6822,61832.0
2021-12-10 11:00:00,151.33,151.54,150.64,150.88,68918.0,146.6531,146.8566,145.9844,146.217,68918.0
2021-12-10 11:10:00,150.89,151.31,150.77,151.14,81300.0,146.2267,146.6337,146.1104,146.469,81300.0
2021-12-10 11:20:00,151.1,151.36,150.81,151.28,70947.0,146.4302,146.6822,146.1492,146.6047,70947.0
2021-12-10 11:30:00,151.29,151.59,150.65,151.51,78880.0,146.6143,146.9051,145.9941,146.8275,78880.0
2021-12-10 11:40:00,151.46,152.17,151.33,152.0,79587.0,146.7791,147.4672,146.6531,147.3024,79587.0
2021-12-10 11:50:00,151.95,152.1,151.73,151.83,88399.0,147.254,147.3993,147.0408,147.1377,88399.0
2021-12-10 12:00:00,151.87,152.39,151.72,152.27,62372.0,147.1764,147.6804,147.0311,147.5641,62372.0
2021-12-10 12:10:00,152.24,152.59,152.21,152.32,65494.0,147.535,147.8742,147.5059,147.6125,65494.0
2021-12-10 12:20:00,152.37,152.57,152.23,152.28,38231.0,147.661,147.8548,147.5253,147.5738,38231.0
2021-12-10 12:30:00,152.3,152.37,151.79,151.84,46389.0,147.5931,147.661,147.0989,147.1474,46389.0
2021-12-10 12:40:00,151.86,152.24,151.86,152.24,22720.0,147.1667,147.535,147.1667,147.535,22720.0
2021-12-10 12:50:00,152.26,152.58,152.23,152.42,55654.0,147.5544,147.8645,147.5253,147.7094,55654.0
2021-12-10 13:00:00,152.41,152.61,152.23,152.43,33572.0,147.6997,147.8936,147.5253,147.7191,33572.0
2021-12-10 13:10:00,152.45,152.46,152.01,152.17,36835.0,147.7385,147.7482,147.3121,147.4672,36835.0
2021-12-10 13:20:00,152.16,152.18,151.93,151.95,47986.0,147.4575,147.4768,147.2346,147.254,47986.0
2021-12-10 13:30:00,151.95,152.04,151.73,151.99,37867.0,147.254,147.3412,147.0408,147.2927,37867.0
2021-12-10 13:40:00,151.95,152.12,151.87,151.9,35689.0,147.254,147.4187,147.1764,147.2055,35689.0
2021-12-10 13:50:00,151.96,152.29,151.95,152.23,37055.0,147.2636,147.5834,147.254,147.5253,37055.0
2021-12-10 14:00:00,152.2,152.28,151.94,151.97,44300.0,147.4962,147.5738,147.2443,147.2733,44300.0
2021-12-10 14:10:00,151.98,152.19,151.9,152.11,23723.0,147.283,147.4865,147.2055,147.409,23723.0
2021-12-10 14:20:00,152.13,152.19,151.88,152.03,37194.0,147.4284,147.4865,147.1861,147.3315,37194.0
2021-12-10 14:30:00,152.07,152.32,151.91,152.13,30774.0,147.3702,147.6125,147.2152,147.4284,30774.0
2021-12-10 14:40:00,152.16,152.17,151.97,152.05,28394.0,147.4575,147.4672,147.2733,147.3509,28394.0
2021-12-10 14:50:00,152.03,152.07,151.6,151.74,30508.0,147.3315,147.3702,146.9148,147.0504,30508.0
2021-12-10 15:00:00,151.71,152.19,151.63,152.08,51893.0,147.0214,147.4865,146.9438,147.3799,51893.0
2021-12-10 15:10:00,152.05,152.39,152.0,152.37,51075.0,147.3509,147.6804,147.3024,147.661,51075.0
2021-12-10 15:20:00,152.37,152.63,152.35,152.46,44453.0,147.661,147.9129,147.6416,147.7482,44453.0
2021-12-10 15:30:00,152.44,152.67,152.36,152.44,61160.0,147.7288,147.9517,147.6513,147.7288,61160.0
2021-12-10 15:40:00,152.43,152.52,152.27,152.29,62070.0,147.7191,147.8063,147.5641,147.5834,62070.0
2021-12-10 15:50:00,152.3,153.0,152.16,152.79,242236.0,147.5931,148.2715,147.4575,148.068,242236.0
2021-12-13 09:30:00,154.06,154.47,151.69,152.48,240094.0,149.2987,149.6961,147.002,147.7676,240094.0
2021-12-13 09:40:00,152.5,152.95,151.2,151.47,86681.0,147.787,148.223,146.5271,146.7888,86681.0
2021-12-13 09:50:00,151.44,151.44,150.27,150.59,105865.0,146.7597,146.7597,145.6259,145.936,105865.0
2021-12-13 10:00:00,150.52,150.73,150.24,150.4,69977.0,145.8681,146.0717,145.5968,145.7519,69977.0
2021-12-13 10:10:00,150.35,150.95,150.03,150.32,80934.0,145.7034,146.2849,145.3933,145.6743,80934.0
2021-12-13 10:20:00,150.32,150.32,149.25,149.58,119790.0,145.6743,145.6743,144.6374,144.9572,119790.0
2021-12-13 10:30:00,149.57,149.75,149.07,149.31,51123.0,144.9475,145.1219,144.463,144.6955,51123.0
2021-12-13 10:40:00,149.33,149.8,149.17,149.61,53288.0,144.7149,145.1704,144.5599,144.9863,53288.0
2021-12-13 10:50:00,149.68,149.79,149.14,149.31,55155.0,145.0541,145.1607,144.5308,144.6955,55155.0
2021-12-13 11:00:00,149.29,149.35,148.6,148.81,108571.0,144.6762,144.7343,144.0075,144.211,108571.0
2021-12-13 11:10:00,148.91,149.06,148.55,148.63,64570.0,144.3079,144.4533,143.959,144.0366,64570.0
2021-12-13 11:20:00,148.65,148.72,147.94,148.03,124516.0,144.0559,144.1238,143.3679,143.4551,124516.0
2021-12-13 11:30:00,148.04,148.19,147.57,147.79,89041.0,143.4648,143.6102,143.0093,143.2225,89041.0
2021-12-13 11:40:00,147.84,148.19,147.36,147.42,137451.0,143.271,143.6102,142.8058,142.864,137451.0
2021-12-13 11:50:00,147.39,147.49,146.72,147.08,107400.0,142.8349,142.9318,142.1856,142.5345,107400.0
2021-12-13 12:00:00,147.04,147.48,147.02,147.33,102980.0,142.4957,142.9221,142.4763,142.7767,102980.0
2021-12-13 12:10:00,147.39,147.68,147.16,147.47,135884.0,142.8349,143.1159,142.612,142.9124,135884.0
2021-12-13 12:20:00,147.51,147.8,147.42,147.65,51294.0,142.9512,143.2322,142.864,143.0868,51294.0
2021-12-13 12:30:00,147.6,148.23,147.6,147.91,57817.0,143.0384,143.6489,143.0384,143.3388,57817.0
2021-12-13 12:40:00,147.95,147.96,147.47,147.63,74453.0,143.3776,143.3873,142.9124,143.0675,74453.0
2021-12-13 12:50:00,147.61,147.66,147.4,147.56,70533.0,143.0481,143.0965,142.8446,142.9996,70533.0
2021-12-13 13:00:00,147.54,147.65,147.27,147.4,48359.0,142.9802,143.0868,142.7186,142.8446,48359.0
2021-12-13 13:10:00,147.43,147.6,147.38,147.5,31441.0,142.8736,143.0384,142.8252,142.9415,31441.0
2021-12-13 13:20:00,147.5,147.51,147.18,147.21,39232.0,142.9415,142.9512,142.6314,142.6604,39232.0
2021-12-13 13:30:00,147.18,147.27,146.9,147.04,51286.0,142.6314,142.7186,142.36,142.4957,51286.0
2021-12-13 13:40:00,147.07,147.8,147.06,147.69,187817.0,142.5248,143.2322,142.5151,143.1256,187817.0
2021-12-13 13:50:00,147.7,148.0,147.61,147.66,148660.0,143.1353,143.426,143.0481,143.0965,148660.0
2021-12-13 14:00:00,147.65,148.07,147.59,148.01,70605.0,143.0868,143.4939,143.0287,143.4357,70605.0
2021-12-13 14:10:00,148.0,148.08,147.75,147.86,43399.0,143.426,143.5036,143.1838,143.2904,43399.0
2021-12-13 14:20:00,147.86,148.1,147.55,147.65,57470.0,143.2904,143.5229,142.9899,143.0868,57470.0
2021-12-13 14:30:00,147.65,147.75,147.4,147.59,45058.0,143.0868,143.1838,142.8446,143.0287,45058.0
2021-12-13 14:40:00,147.61,147.64,147.36,147.46,43162.0,143.0481,143.0772,142.8058,142.9027,43162.0
2021-12-13 14:50:00,147.46,147.82,147.39,147.79,43749.0,142.9027,143.2516,142.8349,143.2225,43749.0
2021-12-13 15:00:00,147.8,148.09,147.77,147.85,55777.0,143.2322,143.5132,143.2031,143.2807,55777.0
2021-12-13 15:10:00,147.86,148.32,147.83,148.01,73258.0,143.2904,143.7361,143.2613,143.4357,73258.0
2021-12-13 15:20:00,148.02,148.14,147.67,147.67,72503.0,143.4454,143.5617,143.1062,143.1062,72503.0
2021-12-13 15:30:00,147.66,148.17,147.64,147.72,111163.0,143.0965,143.5908,143.0772,143.1547,111163.0
2021-12-13 15:40:00,147.74,147.97,147.54,147.59,134313.0,143.1741,143.397,142.9802,143.0287,134313.0
2021-12-13 15:50:00,147.54,147.75,146.8,147.04,357414.0,142.9802,143.1838,142.2631,142.4957,357414.0
2021-12-14 09:30:00,144.98,146.3,144.53,146.13,221686.0,140.4994,141.7786,140.0633,141.6138,221686.0
2021-12-14 09:40:00,146.19,147.1,146.1,147.1,127330.0,141.672,142.5538,141.5847,142.5538,127330.0
2021-12-14 09:50:00,147.2,147.43,146.8,147.12,95192.0,142.6508,142.8736,142.2631,142.5732,95192.0
2021-12-14 10:00:00,147.1,147.55,146.7,147.28,85721.0,142.5538,142.9899,142.1662,142.7283,85721.0
2021-12-14 10:10:00,147.16,147.24,146.28,146.97,68818.0,142.612,142.6895,141.7592,142.4279,68818.0
2021-12-14 10:20:00,146.98,148.2,146.73,147.92,59387.0,142.4376,143.6198,142.1953,143.3485,59387.0
2021-12-14 10:30:00,147.94,148.13,146.92,147.12,81437.0,143.3679,143.552,142.3794,142.5732,81437.0
2021-12-14 10:40:00,147.11,147.24,146.3,146.43,66868.0,142.5635,142.6895,141.7786,141.9045,66868.0
2021-12-14 10:50:00,146.46,146.5,145.78,145.94,122907.0,141.9336,141.9724,141.2746,141.4297,122907.0
2021-12-14 11:00:00,145.93,146.2,145.48,145.63,87800.0,141.42,141.6817,140.9839,141.1293,87800.0
2021-12-14 11:10:00,145.57,145.9,145.38,145.53,56174.0,141.0711,141.3909,140.887,141.0324,56174.0
2021-12-14 11:20:00,145.5,145.88,145.29,145.87,47020.0,141.0033,141.3715,140.7998,141.3619,47020.0
2021-12-14 11:30:00,145.9,146.12,145.58,145.78,55292.0,141.3909,141.6041,141.0808,141.2746,55292.0
2021-12-14 11:40:00,145.65,146.07,145.57,145.83,38661.0,141.1487,141.5557,141.0711,141.3231,38661.0
2021-12-14 11:50:00,145.92,146.0,145.65,145.75,22577.0,141.4103,141.4878,141.1487,141.2456,22577.0
2021-12-14 12:00:00,145.72,146.32,145.69,146.16,39841.0,141.2165,141.7979,141.1874,141.6429,39841.0
2021-12-14 12:10:00,146.16,146.37,145.92,146.04,32789.0,141.6429,141.8464,141.4103,141.5266,32789.0
2021-12-14 12:20:00,146.01,146.49,145.91,146.45,35199.0,141.4975,141.9627,141.4006,141.9239,35199.0
2021-12-14 12:30:00,146.41,146.48,146.03,146.19,28493.0,141.8852,141.953,141.5169,141.672,28493.0
2021-12-14 12:40:00,146.21,146.23,145.65,145.72,19242.0,141.6913,141.7107,141.1487,141.2165,19242.0
2021-12-14 12:50:00,145.78,146.11,145.75,145.94,36829.0,141.2746,141.5944,141.2456,141.4297,36829.0
2021-12-14 13:00:00,145.89,146.48,145.73,146.43,24162.0,141.3812,141.953,141.2262,141.9045,24162.0
2021-12-14 13:10:00,146.44,146.79,146.4,146.49,33824.0,141.9142,142.2534,141.8755,141.9627,33824.0
2021-12-14 13:20:00,146.5,146.87,146.35,146.74,28074.0,141.9724,142.331,141.827,142.205,28074.0
2021-12-14 13:30:00,146.66,146.84,146.45,146.82,31707.0,142.1274,142.3019,141.9239,142.2825,31707.0
2021-12-14 13:40:00,146.81,146.81,146.39,146.39,30765.0,142.2728,142.2728,141.8658,141.8658,30765.0
2021-12-14 13:50:00,146.39,146.59,146.32,146.36,41754.0,141.8658,142.0596,141.7979,141.8367,41754.0
2021-12-14 14:00:00,146.34,147.33,146.27,147.32,61109.0,141.8173,142.7767,141.7495,142.767,61109.0
2021-12-14 14:10:00,147.33,147.5,146.83,146.9,64327.0,142.7767,142.9415,142.2922,142.36,64327.0
2021-12-14 14:20:00,146.96,147.09,146.49,146.6,53780.0,142.4182,142.5442,141.9627,142.0693,53780.0
2021-12-14 14:30:00,146.62,146.81,146.53,146.64,29228.0,142.0887,142.2728,142.0015,142.1081,29228.0
2021-12-14 14:40:00,146.67,146.97,146.55,146.65,41278.0,142.1371,142.4279,142.0208,142.1177,41278.0
2021-12-14 14:50:00,146.63,146.96,146.53,146.89,56135.0,142.0984,142.4182,142.0015,142.3503,56135.0
2021-12-14 15:00:00,146.87,147.29,146.82,147.22,95997.0,142.331,142.738,142.2825,142.6701,95997.0
2021-12-14 15:10:00,147.21,147.3,146.9,147.23,94440.0,142.6604,142.7477,142.36,142.6798,94440.0
2021-12-14 15:20:00,147.23,147.35,146.97,147.33,53110.0,142.6798,142.7961,142.4279,142.7767,53110.0
2021-12-14 15:30:00,147.31,147.99,147.22,147.65,100374.0,142.7574,143.4163,142.6701,143.0868,100374.0
2021-12-14 15:40:00,147.66,147.89,147.36,147.45,71836.0,143.0965,143.3194,142.8058,142.893,71836.0
2021-12-14 15:50:00,147.43,147.91,147.17,147.75,392671.0,142.8736,143.3388,142.6217,143.1838,392671.0
2021-12-15 09:30:00,147.95,148.2,145.64,146.09,209103.0,143.3776,143.6198,141.139,141.5751,209103.0
2021-12-15 09:40:00,146.1,146.49,145.16,145.42,124220.0,141.5847,141.9627,140.6738,140.9258,124220.0
2021-12-15 09:50:00,145.43,145.94,145.26,145.77,69460.0,140.9355,141.4297,140.7707,141.2649,69460.0
2021-12-15 10:00:00,145.74,146.18,145.38,145.84,88893.0,141.2359,141.6623,140.887,141.3328,88893.0
2021-12-15 10:10:00,145.88,146.18,145.37,145.71,118993.0,141.3715,141.6623,140.8773,141.2068,118993.0
2021-12-15 10:20:00,145.75,146.59,145.71,146.43,118322.0,141.2456,142.0596,141.2068,141.9045,118322.0
2021-12-15 10:30:00,146.52,147.63,146.19,147.59,114342.0,141.9918,143.0675,141.672,143.0287,114342.0
2021-12-15 10:40:00,147.57,147.8,147.05,147.06,72780.0,143.0093,143.2322,142.5054,142.5151,72780.0
2021-12-15 10:50:00,147.09,147.24,146.74,146.87,71201.0,142.5442,142.6895,142.205,142.331,71201.0
2021-12-15 11:00:00,146.84,147.55,146.67,147.31,66568.0,142.3019,142.9899,142.1371,142.7574,66568.0
2021-12-15 11:10:00,147.2,147.45,146.75,146.91,41701.0,142.6508,142.893,142.2147,142.3697,41701.0
2021-12-15 11:20:00,146.89,147.01,146.73,146.81,45272.0,142.3503,142.4666,142.1953,142.2728,45272.0
2021-12-15 11:30:00,146.81,146.81,146.14,146.51,60467.0,142.2728,142.2728,141.6235,141.9821,60467.0
2021-12-15 11:40:00,146.52,146.52,146.03,146.18,38601.0,141.9918,141.9918,141.5169,141.6623,38601.0
2021-12-15 11:50:00,146.19,146.43,146.03,146.42,50548.0,141.672,141.9045,141.5169,141.8949,50548.0
2021-12-15 12:00:00,146.36,146.69,146.25,146.28,34427.0,141.8367,142.1565,141.7301,141.7592,34427.0
2021-12-15 12:10:00,146.3,146.54,145.88,145.91,34912.0,141.7786,142.0111,141.3715,141.4006,34912.0
2021-12-15 12:20:00,145.91,146.7,145.8,146.68,42161.0,141.4006,142.1662,141.294,142.1468,42161.0
2021-12-15 12:30:00,146.64,146.78,146.45,146.62,35145.0,142.1081,142.2437,141.9239,142.0887,35145.0
2021-12-15 12:40:00,146.61,146.7,146.42,146.52,30775.0,142.079,142.1662,141.8949,141.9918,30775.0
2021-12-15 12:50:00,146.49,146.92,146.43,146.71,44623.0,141.9627,142.3794,141.9045,142.1759,44623.0
2021-12-15 13:00:00,146.7,147.23,146.66,147.04,34722.0,142.1662,142.6798,142.1274,142.4957,34722.0
2021-12-15 13:10:00,147.01,147.22,146.93,147.09,37471.0,142.4666,142.6701,142.3891,142.5442,37471.0
2021-12-15 13:20:00,147.15,147.17,146.89,146.92,24315.0,142.6023,142.6217,142.3503,142.3794,24315.0
2021-12-15 13:30:00,146.92,147.23,146.89,146.95,74367.0,142.3794,142.6798,142.3503,142.4085,74367.0
2021-12-15 13:40:00,146.95,147.25,146.92,147.06,33647.0,142.4085,142.6992,142.3794,142.5151,33647.0
2021-12-15 13:50:00,147.03,147.63,146.99,147.38,110923.0,142.486,143.0675,142.4472,142.8252,110923.0
2021-12-15 14:00:00,147.36,148.69,146.42,148.56,117546.0,142.8058,144.0947,141.8949,143.9687,117546.0
2021-12-15 14:10:00,148.53,149.66,148.16,149.6,173627.0,143.9396,145.0347,143.5811,144.9766,173627.0
2021-12-15 14:20:00,149.5,149.54,147.74,148.18,107503.0,144.8797,144.9184,143.1741,143.6005,107503.0
2021-12-15 14:30:00,148.11,149.02,147.9,148.88,82491.0,143.5326,144.4145,143.3291,144.2788,82491.0
2021-12-15 14:40:00,148.77,149.49,148.31,148.66,105570.0,144.1722,144.87,143.7264,144.0656,105570.0
2021-12-15 14:50:00,148.61,149.07,148.3,148.49,97138.0,144.0172,144.463,143.7168,143.9009,97138.0
2021-12-15 15:00:00,148.54,149.78,148.46,149.71,103055.0,143.9493,145.151,143.8718,145.0832,103055.0
2021-12-15 15:10:00,149.75,151.4,149.66,151.34,215987.0,145.1219,146.7209,145.0347,146.6628,215987.0
2021-12-15 15:20:00,151.31,152.22,151.31,152.19,204775.0,146.6337,147.5156,146.6337,147.4865,204775.0
2021-12-15 15:30:00,152.2,152.85,151.67,152.66,227867.0,147.4962,148.1261,146.9826,147.942,227867.0
2021-12-15 15:40:00,152.62,152.67,151.94,152.32,233077.0,147.9032,147.9517,147.2443,147.6125,233077.0
2021-12-15 15:50:00,152.4,153.89,152.4,153.66,635832.0,147.69,149.134,147.69,148.9111,635832.0
2021-12-16 09:30:00,154.4,155.35,152.87,152.96,270873.0,149.6282,150.5489,148.1455,148.2327,270873.0
2021-12-16 09:40:00,153.11,154.15,151.76,154.13,148621.0,148.3781,149.386,147.0698,149.3666,148621.0
2021-12-16 09:50:00,154.15,154.21,152.81,152.88,103211.0,149.386,149.4441,148.0874,148.1552,103211.0
2021-12-16 10:00:00,153.04,153.07,151.47,151.7,139153.0,148.3103,148.3393,146.7888,147.0117,139153.0
2021-12-16 10:10:00,151.71,152.42,151.36,151.97,107439.0,147.0214,147.7094,146.6822,147.2733,107439.0
2021-12-16 10:20:00,151.92,152.13,151.44,151.94,96832.0,147.2249,147.4284,146.7597,147.2443,96832.0
2021-12-16 10:30:00,151.91,152.53,151.33,151.39,112663.0,147.2152,147.816,146.6531,146.7113,112663.0
2021-12-16 10:40:00,151.41,151.71,151.02,151.36,80800.0,146.7306,147.0214,146.3527,146.6822,80800.0
2021-12-16 10:50:00,151.3,151.53,151.1,151.29,57254.0,146.624,146.8469,146.4302,146.6143,57254.0
2021-12-16 11:00:00,151.28,151.5,150.06,150.26,104693.0,146.6047,146.8179,145.4224,145.6162,104693.0
2021-12-16 11:10:00,150.25,150.58,149.7,150.43,80779.0,145.6065,145.9263,145.0735,145.7809,80779.0
2021-12-16 11:20:00,150.41,150.5,149.9,150.31,34877.0,145.7615,145.8488,145.2673,145.6646,34877.0
2021-12-16 11:30:00,150.3,150.45,149.6,149.69,72218.0,145.6549,145.8003,144.9766,145.0638,72218.0
2021-12-16 11:40:00,149.65,149.99,149.33,149.65,64407.0,145.025,145.3545,144.7149,145.025,64407.0
2021-12-16 11:50:00,149.68,149.86,148.86,149.0,54839.0,145.0541,145.2285,144.2594,144.3951,54839.0
2021-12-16 12:00:00,149.0,149.29,148.38,148.6,54863.0,144.3951,144.6762,143.7943,144.0075,54863.0
2021-12-16 12:10:00,148.6,148.93,148.46,148.87,52647.0,144.0075,144.3273,143.8718,144.2691,52647.0
2021-12-16 12:20:00,148.9,149.06,148.22,148.45,83232.0,144.2982,144.4533,143.6392,143.8621,83232.0
2021-12-16 12:30:00,148.58,148.91,148.35,148.7,55466.0,143.9881,144.3079,143.7652,144.1044,55466.0
2021-12-16 12:40:00,148.63,148.71,147.85,147.9,91130.0,144.0366,144.1141,143.2807,143.3291,91130.0
2021-12-16 12:50:00,147.94,148.04,147.3,147.33,79004.0,143.3679,143.4648,142.7477,142.7767,79004.0
2021-12-16 13:00:00,147.31,148.02,147.28,147.98,109131.0,142.7574,143.4454,142.7283,143.4066,109131.0
2021-12-16 13:10:00,148.01,148.77,147.9,148.7,47029.0,143.4357,144.1722,143.3291,144.1044,47029.0
2021-12-16 13:20:00,148.77,148.85,148.39,148.57,42503.0,144.1722,144.2498,143.804,143.9784,42503.0
2021-12-16 13:30:00,148.56,148.76,148.09,148.19,33176.0,143.9687,144.1625,143.5132,143.6102,33176.0
2021-12-16 13:40:00,148.2,148.63,148.08,148.57,50790.0,143.6198,144.0366,143.5036,143.9784,50790.0
2021-12-16 13:50:00,148.57,148.69,147.65,147.67,46615.0,143.9784,144.0947,143.0868,143.1062,46615.0
2021-12-16 14:00:00,147.71,148.12,147.52,147.52,60399.0,143.145,143.5423,142.9609,142.9609,60399.0
2021-12-16 14:10:00,147.59,147.72,147.25,147.3,58282.0,143.0287,143.1547,142.6992,142.7477,58282.0
2021-12-16 14:20:00,147.33,147.33,146.8,147.09,96951.0,142.7767,142.7767,142.2631,142.5442,96951.0
2021-12-16 14:30:00,147.08,147.2,146.57,147.19,113231.0,142.5345,142.6508,142.0402,142.6411,113231.0
2021-12-16 14:40:00,147.21,147.67,146.59,146.6,65913.0,142.6604,143.1062,142.0596,142.0693,65913.0
2021-12-16 14:50:00,146.63,147.31,146.55,147.23,80106.0,142.0984,142.7574,142.0208,142.6798,80106.0
2021-12-16 15:00:00,147.19,147.71,146.75,146.75,62672.0,142.6411,143.145,142.2147,142.2147,62672.0
2021-12-16 15:10:00,146.72,147.26,146.42,147.26,98777.0,142.1856,142.7089,141.8949,142.7089,98777.0
2021-12-16 15:20:00,147.25,147.69,147.08,147.47,106499.0,142.6992,143.1256,142.5345,142.9124,106499.0
2021-12-16 15:30:00,147.41,148.0,147.35,147.91,106811.0,142.8543,143.426,142.7961,143.3388,106811.0
2021-12-16 15:40:00,147.9,148.02,146.39,146.45,143095.0,143.3291,143.4454,141.8658,141.9239,143095.0
2021-12-16 15:50:00,146.42,147.28,146.26,146.69,490802.0,141.8949,142.7283,141.7398,142.1565,490802.0
2021-12-17 09:30:00,145.31,146.8,144.22,145.15,937738.0,140.8192,142.2631,139.7628,140.6641,937738.0
2021-12-17 09:40:00,145.26,146.88,145.02,146.88,142762.0,140.7707,142.3406,140.5381,142.3406,142762.0
2021-12-17 09:50:00,146.93,147.82,146.59,146.98,154916.0,142.3891,143.2516,142.0596,142.4376,154916.0
2021-12-17 10:00:00,146.92,147.12,146.35,147.05,100430.0,142.3794,142.5732,141.827,142.5054,100430.0
2021-12-17 10:10:00,147.06,147.13,145.43,146.04,85581.0,142.5151,142.5829,140.9355,141.5266,85581.0
2021-12-17 10:20:00,146.1,146.8,145.29,146.79,74306.0,141.5847,142.2631,140.7998,142.2534,74306.0
2021-12-17 10:30:00,146.77,147.74,146.6,147.69,73701.0,142.234,143.1741,142.0693,143.1256,73701.0
2021-12-17 10:40:00,147.61,148.4,147.41,148.14,67645.0,143.0481,143.8137,142.8543,143.5617,67645.0
2021-12-17 10:50:00,148.15,148.77,147.92,148.37,55543.0,143.5714,144.1722,143.3485,143.7846,55543.0
2021-12-17 11:00:00,148.36,148.38,147.8,148.04,45672.0,143.7749,143.7943,143.2322,143.4648,45672.0
2021-12-17 11:10:00,147.99,148.98,147.99,148.62,52818.0,143.4163,144.3757,143.4163,144.0269,52818.0
2021-12-17 11:20:00,148.68,148.68,148.13,148.3,45266.0,144.085,144.085,143.552,143.7168,45266.0
2021-12-17 11:30:00,148.27,148.36,146.88,147.16,57792.0,143.6877,143.7749,142.3406,142.612,57792.0
2021-12-17 11:40:00,147.19,147.21,146.18,146.4,46342.0,142.6411,142.6604,141.6623,141.8755,46342.0
2021-12-17 11:50:00,146.41,146.98,146.38,146.98,32698.0,141.8852,142.4376,141.8561,142.4376,32698.0
2021-12-17 12:00:00,146.89,146.95,146.09,146.38,20856.0,142.3503,142.4085,141.5751,141.8561,20856.0
2021-12-17 12:10:00,146.46,147.18,146.44,146.65,30203.0,141.9336,142.6314,141.9142,142.1177,30203.0
2021-12-17 12:20:00,146.67,146.93,146.44,146.93,26310.0,142.1371,142.3891,141.9142,142.3891,26310.0
2021-12-17 12:30:00,146.87,147.39,146.74,146.9,30759.0,142.331,142.8349,142.205,142.36,30759.0
2021-12-17 12:40:00,146.93,146.99,146.63,146.94,41734.0,142.3891,142.4472,142.0984,142.3988,41734.0
2021-12-17 12:50:00,146.98,147.25,146.61,146.82,31824.0,142.4376,142.6992,142.079,142.2825,31824.0
2021-12-17 13:00:00,146.83,146.83,146.25,146.25,50739.0,142.2922,142.2922,141.7301,141.7301,50739.0
2021-12-17 13:10:00,146.25,146.84,146.21,146.75,32342.0,141.7301,142.3019,141.6913,142.2147,32342.0
2021-12-17 13:20:00,146.81,147.21,146.74,147.17,31371.0,142.2728,142.6604,142.205,142.6217,31371.0
2021-12-17 13:30:00,147.21,147.42,147.07,147.12,32998.0,142.6604,142.864,142.5248,142.5732,32998.0
2021-12-17 13:40:00,147.16,147.24,146.77,147.2,27216.0,142.612,142.6895,142.234,142.6508,27216.0
2021-12-17 13:50:00,147.16,147.32,146.94,147.28,35550.0,142.612,142.767,142.3988,142.7283,35550.0
2021-12-17 14:00:00,147.28,147.35,146.83,147.14,31711.0,142.7283,142.7961,142.2922,142.5926,31711.0
2021-12-17 14:10:00,147.13,147.56,147.13,147.43,46893.0,142.5829,142.9996,142.5829,142.8736,46893.0
2021-12-17 14:20:00,147.4,147.56,146.08,146.23,217798.0,142.8446,142.9996,141.5654,141.7107,217798.0
2021-12-17 14:30:00,146.21,146.63,145.81,145.98,166543.0,141.6913,142.0984,141.3037,141.4685,166543.0
2021-12-17 14:40:00,145.97,146.41,145.92,146.21,76075.0,141.4588,141.8852,141.4103,141.6913,76075.0
2021-12-17 14:50:00,146.2,146.29,145.65,146.0,51526.0,141.6817,141.7689,141.1487,141.4878,51526.0
2021-12-17 15:00:00,146.0,146.67,146.0,146.59,53864.0,141.4878,142.1371,141.4878,142.0596,53864.0
2021-12-17 15:10:00,146.56,146.58,145.94,146.29,27884.0,142.0305,142.0499,141.4297,141.7689,27884.0
2021-12-17 15:20:00,146.3,146.59,146.06,146.21,63950.0,141.7786,142.0596,141.546,141.6913,63950.0
2021-12-17 15:30:00,146.24,146.27,145.64,146.21,57423.0,141.7204,141.7495,141.139,141.6913,57423.0
2021-12-17 15:40:00,146.22,146.5,145.68,145.69,81481.0,141.701,141.9724,141.1777,141.1874,81481.0
2021-12-17 15:50:00,145.72,146.81,145.66,146.13,395680.0,141.2165,142.2728,141.1583,141.6138,395680.0
2021-12-20 09:30:00,143.66,145.97,143.25,145.94,243403.0,139.2202,141.4588,138.8228,141.4297,243403.0
2021-12-20 09:40:00,145.9,146.01,145.03,145.54,123272.0,141.3909,141.4975,140.5478,141.0421,123272.0
2021-12-20 09:50:00,145.58,146.65,145.25,146.59,107148.0,141.0808,142.1177,140.761,142.0596,107148.0
2021-12-20 10:00:00,146.54,146.78,145.46,145.65,103866.0,142.0111,142.2437,140.9645,141.1487,103866.0
2021-12-20 10:10:00,145.65,146.63,145.37,146.59,103625.0,141.1487,142.0984,140.8773,142.0596,103625.0
2021-12-20 10:20:00,146.56,146.66,145.6,145.62,68292.0,142.0305,142.1274,141.1002,141.1196,68292.0
2021-12-20 10:30:00,145.73,146.4,145.4,146.2,43125.0,141.2262,141.8755,140.9064,141.6817,43125.0
2021-12-20 10:40:00,146.14,146.39,145.9,145.99,37635.0,141.6235,141.8658,141.3909,141.4781,37635.0
2021-12-20 10:50:00,146.01,146.02,144.67,144.78,48211.0,141.4975,141.5072,140.1989,140.3055,48211.0
2021-12-20 11:00:00,144.8,144.96,144.08,144.52,44565.0,140.3249,140.48,139.6272,140.0536,44565.0
2021-12-20 11:10:00,144.49,144.74,144.16,144.57,58624.0,140.0245,140.2668,139.7047,140.102,58624.0
2021-12-20 11:20:00,144.57,144.7,143.6,143.8,154905.0,140.102,140.228,139.162,139.3558,154905.0
2021-12-20 11:30:00,143.83,144.19,143.43,143.55,93708.0,139.3849,139.7338,138.9973,139.1136,93708.0
2021-12-20 11:40:00,143.51,143.88,143.38,143.79,34699.0,139.0748,139.4334,138.9488,139.3461,34699.0
2021-12-20 11:50:00,143.85,144.49,143.85,144.48,41137.0,139.4043,140.0245,139.4043,140.0148,41137.0
2021-12-20 12:00:00,144.43,144.43,144.03,144.17,35085.0,139.9664,139.9664,139.5787,139.7144,35085.0
2021-12-20 12:10:00,144.2,144.69,143.82,144.69,23280.0,139.7435,140.2183,139.3752,140.2183,23280.0
2021-12-20 12:20:00,144.64,144.65,144.13,144.28,19791.0,140.1699,140.1796,139.6756,139.821,19791.0
2021-12-20 12:30:00,144.25,144.3,143.79,143.93,34141.0,139.7919,139.8404,139.3461,139.4818,34141.0
2021-12-20 12:40:00,143.91,143.91,143.56,143.69,24733.0,139.4624,139.4624,139.1232,139.2492,24733.0
2021-12-20 12:50:00,143.65,143.87,143.42,143.42,32547.0,139.2105,139.4237,138.9876,138.9876,32547.0
2021-12-20 13:00:00,143.4,143.74,143.32,143.74,34274.0,138.9682,139.2977,138.8907,139.2977,34274.0
2021-12-20 13:10:00,143.8,144.04,143.67,143.71,29384.0,139.3558,139.5884,139.2298,139.2686,29384.0
2021-12-20 13:20:00,143.71,144.05,143.67,144.02,26348.0,139.2686,139.5981,139.2298,139.569,26348.0
2021-12-20 13:30:00,144.03,144.34,143.9,144.34,39044.0,139.5787,139.8791,139.4527,139.8791,39044.0
2021-12-20 13:40:00,144.34,144.64,144.31,144.4,36376.0,139.8791,140.1699,139.8501,139.9373,36376.0
2021-12-20 13:50:00,144.45,144.75,144.22,144.31,29682.0,139.9857,140.2765,139.7628,139.8501,29682.0
2021-12-20 14:00:00,144.4,144.82,144.29,144.79,27044.0,139.9373,140.3443,139.8307,140.3152,27044.0
2021-12-20 14:10:00,144.72,144.9,144.48,144.82,46194.0,140.2474,140.4218,140.0148,140.3443,46194.0
2021-12-20 14:20:00,144.81,144.85,144.23,144.27,47307.0,140.3346,140.3734,139.7725,139.8113,47307.0
2021-12-20 14:30:00,144.27,144.3,143.95,144.13,33202.0,139.8113,139.8404,139.5012,139.6756,33202.0
2021-12-20 14:40:00,144.13,144.26,143.98,144.09,51515.0,139.6756,139.8016,139.5303,139.6369,51515.0
2021-12-20 14:50:00,144.11,144.62,144.11,144.28,52806.0,139.6562,140.1505,139.6562,139.821,52806.0
2021-12-20 15:00:00,144.28,144.67,144.28,144.56,40309.0,139.821,140.1989,139.821,140.0923,40309.0
2021-12-20 15:10:00,144.59,144.99,144.52,144.99,45776.0,140.1214,140.5091,140.0536,140.5091,45776.0
2021-12-20 15:20:00,144.97,145.4,144.83,144.9,66572.0,140.4897,140.9064,140.354,140.4218,66572.0
2021-12-20 15:30:00,144.84,144.85,144.41,144.82,77853.0,140.3637,140.3734,139.947,140.3443,77853.0
2021-12-20 15:40:00,144.77,144.95,144.58,144.64,92073.0,140.2959,140.4703,140.1117,140.1699,92073.0
2021-12-20 15:50:00,144.66,145.29,144.66,145.04,291704.0,140.1893,140.7998,140.1893,140.5575,291704.0
2021-12-21 09:30:00,149.36,149.95,148.42,149.79,356840.0,144.744,145.3158,143.833,145.1607,356840.0
2021-12-21 09:40:00,149.82,149.91,147.75,147.79,168519.0,145.1898,145.277,143.1838,143.2225,168519.0
2021-12-21 09:50:00,147.77,148.4,147.55,148.09,89096.0,143.2031,143.8137,142.9899,143.5132,89096.0
2021-12-21 10:00:00,148.09,148.37,147.41,147.68,112857.0,143.5132,143.7846,142.8543,143.1159,112857.0
2021-12-21 10:10:00,147.49,148.63,147.41,148.62,69886.0,142.9318,144.0366,142.8543,144.0269,69886.0
2021-12-21 10:20:00,148.6,148.79,147.1,147.48,85495.0,144.0075,144.1916,142.5538,142.9221,85495.0
2021-12-21 10:30:00,147.45,147.82,147.02,147.34,39187.0,142.893,143.2516,142.4763,142.7864,39187.0
2021-12-21 10:40:00,147.36,148.09,147.36,147.96,66215.0,142.8058,143.5132,142.8058,143.3873,66215.0
2021-12-21 10:50:00,147.96,148.41,147.86,148.28,83820.0,143.3873,143.8234,143.2904,143.6974,83820.0
2021-12-21 11:00:00,148.28,148.59,148.13,148.56,73628.0,143.6974,143.9978,143.552,143.9687,73628.0
2021-12-21 11:10:00,148.56,148.83,148.17,148.19,51373.0,143.9687,144.2304,143.5908,143.6102,51373.0
2021-12-21 11:20:00,148.23,148.42,148.11,148.34,82891.0,143.6489,143.833,143.5326,143.7555,82891.0
2021-12-21 11:30:00,148.41,148.73,148.35,148.64,44566.0,143.8234,144.1335,143.7652,144.0462,44566.0
2021-12-21 11:40:00,148.72,148.91,148.51,148.63,64960.0,144.1238,144.3079,143.9203,144.0366,64960.0
2021-12-21 11:50:00,148.67,148.77,148.0,148.37,104750.0,144.0753,144.1722,143.426,143.7846,104750.0
2021-12-21 12:00:00,148.42,148.78,148.18,148.3,50043.0,143.833,144.1819,143.6005,143.7168,50043.0
2021-12-21 12:10:00,148.3,148.46,148.17,148.22,54595.0,143.7168,143.8718,143.5908,143.6392,54595.0
2021-12-21 12:20:00,148.22,148.7,148.06,148.64,98411.0,143.6392,144.1044,143.4842,144.0462,98411.0
2021-12-21 12:30:00,148.66,148.81,148.54,148.68,35450.0,144.0656,144.211,143.9493,144.085,35450.0
2021-12-21 12:40:00,148.69,149.06,148.5,149.04,55363.0,144.0947,144.4533,143.9106,144.4339,55363.0
2021-12-21 12:50:00,149.03,149.66,149.03,149.63,55362.0,144.4242,145.0347,144.4242,145.0057,55362.0
2021-12-21 13:00:00,149.65,149.8,149.43,149.7,37401.0,145.025,145.1704,144.8118,145.0735,37401.0
2021-12-21 13:10:00,149.7,150.17,149.63,150.17,92672.0,145.0735,145.529,145.0057,145.529,92672.0
2021-12-21 13:20:00,150.17,150.73,150.1,150.42,64121.0,145.529,146.0717,145.4611,145.7712,64121.0
2021-12-21 13:30:00,150.44,150.74,150.35,150.74,49116.0,145.7906,146.0813,145.7034,146.0813,49116.0
2021-12-21 13:40:00,150.72,150.88,150.51,150.7,57861.0,146.062,146.217,145.8585,146.0426,57861.0
2021-12-21 13:50:00,150.75,151.03,150.75,150.88,84900.0,146.091,146.3624,146.091,146.217,84900.0
2021-12-21 14:00:00,150.91,151.17,150.71,150.88,61007.0,146.2461,146.4981,146.0523,146.217,61007.0
2021-12-21 14:10:00,150.88,151.29,150.57,151.28,75846.0,146.217,146.6143,145.9166,146.6047,75846.0
2021-12-21 14:20:00,151.26,151.28,150.72,150.89,62192.0,146.5853,146.6047,146.062,146.2267,62192.0
2021-12-21 14:30:00,150.94,151.04,150.73,150.81,52076.0,146.2752,146.3721,146.0717,146.1492,52076.0
2021-12-21 14:40:00,150.9,151.08,150.55,150.68,78803.0,146.2364,146.4108,145.8972,146.0232,78803.0
2021-12-21 14:50:00,150.7,150.99,150.67,150.93,63158.0,146.0426,146.3236,146.0135,146.2655,63158.0
2021-12-21 15:00:00,150.92,151.0,150.63,150.73,66401.0,146.2558,146.3333,145.9747,146.0717,66401.0
2021-12-21 15:10:00,150.73,150.86,150.48,150.49,44068.0,146.0717,146.1976,145.8294,145.8391,44068.0
2021-12-21 15:20:00,150.49,150.61,150.24,150.58,66788.0,145.8391,145.9554,145.5968,145.9263,66788.0
2021-12-21 15:30:00,150.55,150.74,150.42,150.62,73557.0,145.8972,146.0813,145.7712,145.9651,73557.0
2021-12-21 15:40:00,150.57,150.68,147.65,150.34,102158.0,145.9166,146.0232,143.0868,145.6937,102158.0
2021-12-21 15:50:00,150.36,151.52,150.21,151.41,521989.0,145.7131,146.8372,145.5677,146.7306,521989.0
2021-12-22 09:30:00,150.01,150.56,149.38,149.57,172959.0,145.3739,145.9069,144.7634,144.9475,172959.0
2021-12-22 09:40:00,149.73,150.97,149.05,150.86,86144.0,145.1026,146.3042,144.4436,146.1976,86144.0
2021-12-22 09:50:00,150.94,150.95,149.64,149.68,69209.0,146.2752,146.2849,145.0153,145.0541,69209.0
2021-12-22 10:00:00,149.82,150.02,148.92,149.35,72043.0,145.1898,145.3836,144.3176,144.7343,72043.0
2021-12-22 10:10:00,149.38,150.11,149.28,149.83,72191.0,144.7634,145.4708,144.6665,145.1995,72191.0
2021-12-22 10:20:00,149.85,150.17,149.45,149.45,64911.0,145.2189,145.529,144.8312,144.8312,64911.0
2021-12-22 10:30:00,149.54,150.08,149.25,149.92,40032.0,144.9184,145.4417,144.6374,145.2867,40032.0
2021-12-22 10:40:00,150.01,150.37,149.9,150.14,62156.0,145.3739,145.7228,145.2673,145.4999,62156.0
2021-12-22 10:50:00,150.13,150.41,150.06,150.3,50961.0,145.4902,145.7615,145.4224,145.6549,50961.0
2021-12-22 11:00:00,150.32,150.35,150.03,150.27,47615.0,145.6743,145.7034,145.3933,145.6259,47615.0
2021-12-22 11:10:00,150.29,150.76,150.28,150.51,56902.0,145.6453,146.1007,145.6356,145.8585,56902.0
2021-12-22 11:20:00,150.61,150.77,150.49,150.56,49424.0,145.9554,146.1104,145.8391,145.9069,49424.0
2021-12-22 11:30:00,150.6,151.31,150.54,151.28,65006.0,145.9457,146.6337,145.8875,146.6047,65006.0
2021-12-22 11:40:00,151.3,151.54,151.18,151.33,71061.0,146.624,146.8566,146.5077,146.6531,71061.0
2021-12-22 11:50:00,151.35,151.72,151.3,151.57,87587.0,146.6725,147.0311,146.624,146.8857,87587.0
2021-12-22 12:00:00,151.6,151.88,151.39,151.4,58293.0,146.9148,147.1861,146.7113,146.7209,58293.0
2021-12-22 12:10:00,151.41,151.41,150.74,150.89,51327.0,146.7306,146.7306,146.0813,146.2267,51327.0
2021-12-22 12:20:00,150.88,150.98,150.43,150.94,43284.0,146.217,146.3139,145.7809,146.2752,43284.0
2021-12-22 12:30:00,150.97,151.0,150.78,150.89,18649.0,146.3042,146.3333,146.1201,146.2267,18649.0
2021-12-22 12:40:00,150.88,150.98,150.78,150.9,34696.0,146.217,146.3139,146.1201,146.2364,34696.0
2021-12-22 12:50:00,150.95,151.13,150.89,151.07,24830.0,146.2849,146.4593,146.2267,146.4011,24830.0
2021-12-22 13:00:00,151.05,151.37,150.85,151.07,28002.0,146.3818,146.6919,146.1879,146.4011,28002.0
2021-12-22 13:10:00,151.09,151.31,150.99,151.19,43491.0,146.4205,146.6337,146.3236,146.5174,43491.0
2021-12-22 13:20:00,151.22,151.25,150.86,150.88,43112.0,146.5465,146.5756,146.1976,146.217,43112.0
2021-12-22 13:30:00,150.92,151.22,150.71,150.75,50868.0,146.2558,146.5465,146.0523,146.091,50868.0
2021-12-22 13:40:00,150.77,150.95,150.66,150.81,36509.0,146.1104,146.2849,146.0038,146.1492,36509.0
2021-12-22 13:50:00,150.82,151.16,150.77,151.1,53154.0,146.1589,146.4884,146.1104,146.4302,53154.0
2021-12-22 14:00:00,151.08,151.15,150.81,150.93,32135.0,146.4108,146.4787,146.1492,146.2655,32135.0
2021-12-22 14:10:00,150.93,151.05,150.81,150.86,32610.0,146.2655,146.3818,146.1492,146.1976,32610.0
2021-12-22 14:20:00,150.85,150.95,150.33,150.39,35369.0,146.1879,146.2849,145.684,145.7422,35369.0
2021-12-22 14:30:00,150.47,150.95,150.44,150.95,31197.0,145.8197,146.2849,145.7906,146.2849,31197.0
2021-12-22 14:40:00,150.93,150.99,150.84,150.97,31668.0,146.2655,146.3236,146.1783,146.3042,31668.0
2021-12-22 14:50:00,150.97,151.28,150.95,151.23,58186.0,146.3042,146.6047,146.2849,146.5562,58186.0
2021-12-22 15:00:00,151.25,151.37,151.18,151.24,42061.0,146.5756,146.6919,146.5077,146.5659,42061.0
2021-12-22 15:10:00,151.23,151.6,150.88,150.92,55985.0,146.5562,146.9148,146.217,146.2558,55985.0
2021-12-22 15:20:00,150.93,151.15,150.75,151.0,36307.0,146.2655,146.4787,146.091,146.3333,36307.0
2021-12-22 15:30:00,150.99,151.07,150.75,151.07,56406.0,146.3236,146.4011,146.091,146.4011,56406.0
2021-12-22 15:40:00,151.06,151.51,150.87,151.48,139827.0,146.3915,146.8275,146.2073,146.7985,139827.0
2021-12-22 15:50:00,151.52,152.44,151.51,152.32,425344.0,146.8372,147.7288,146.8275,147.6125,425344.0
2021-12-23 09:30:00,152.94,155.41,152.94,154.83,292865.0,148.2134,150.607,148.2134,150.0449,292865.0
2021-12-23 09:40:00,154.77,155.33,154.2,154.69,117333.0,149.9868,150.5295,149.4344,149.9093,117333.0
2021-12-23 09:50:00,154.72,155.36,154.59,155.26,84611.0,149.9383,150.5586,149.8124,150.4617,84611.0
2021-12-23 10:00:00,155.3,156.54,155.25,156.27,160664.0,150.5004,151.7021,150.452,151.4404,160664.0
2021-12-23 10:10:00,156.33,156.44,155.88,156.35,99509.0,151.4986,151.6052,151.0625,151.518,99509.0
2021-12-23 10:20:00,156.35,156.39,155.7,155.93,98841.0,151.518,151.5567,150.8881,151.1109,98841.0
2021-12-23 10:30:00,155.97,156.11,155.31,155.37,73728.0,151.1497,151.2854,150.5101,150.5683,73728.0
2021-12-23 10:40:00,155.36,156.04,155.33,155.5,75906.0,150.5586,151.2175,150.5295,150.6942,75906.0
2021-12-23 10:50:00,155.52,155.57,155.0,155.34,79612.0,150.7136,150.7621,150.2097,150.5392,79612.0
2021-12-23 11:00:00,155.42,155.43,154.6,154.77,70132.0,150.6167,150.6264,149.8221,149.9868,70132.0
2021-12-23 11:10:00,154.85,155.17,154.78,155.1,54159.0,150.0643,150.3744,149.9965,150.3066,54159.0
2021-12-23 11:20:00,155.08,155.27,154.95,155.19,41225.0,150.2872,150.4713,150.1612,150.3938,41225.0
2021-12-23 11:30:00,155.17,155.88,155.16,155.75,86080.0,150.3744,151.0625,150.3647,150.9365,86080.0
2021-12-23 11:40:00,155.75,155.92,155.53,155.65,41947.0,150.9365,151.1013,150.7233,150.8396,41947.0
2021-12-23 11:50:00,155.67,155.71,155.25,155.52,24885.0,150.859,150.8977,150.452,150.7136,24885.0
2021-12-23 12:00:00,155.51,155.51,154.97,155.0,33714.0,150.7039,150.7039,150.1806,150.2097,33714.0
2021-12-23 12:10:00,154.99,154.99,154.68,154.87,28733.0,150.2,150.2,149.8996,150.0837,28733.0
2021-12-23 12:20:00,154.91,154.98,154.63,154.63,21280.0,150.1225,150.1903,149.8511,149.8511,21280.0
2021-12-23 12:30:00,154.65,154.94,154.6,154.78,29450.0,149.8705,150.1515,149.8221,149.9965,29450.0
2021-12-23 12:40:00,154.82,155.03,154.7,154.74,42159.0,150.0353,150.2388,149.919,149.9577,42159.0
2021-12-23 12:50:00,154.72,154.78,154.6,154.65,18609.0,149.9383,149.9965,149.8221,149.8705,18609.0
2021-12-23 13:00:00,154.75,154.9,154.71,154.72,17213.0,149.9674,150.1128,149.9287,149.9383,17213.0
2021-12-23 13:10:00,154.72,154.83,154.63,154.75,22263.0,149.9383,150.0449,149.8511,149.9674,22263.0
2021-12-23 13:20:00,154.74,154.93,154.66,154.93,28869.0,149.9577,150.1419,149.8802,150.1419,28869.0
2021-12-23 13:30:00,154.92,155.08,154.9,155.0,61090.0,150.1322,150.2872,150.1128,150.2097,61090.0
2021-12-23 13:40:00,155.02,155.38,154.97,155.35,34728.0,150.2291,150.5779,150.1806,150.5489,34728.0
2021-12-23 13:50:00,155.36,155.62,155.36,155.51,37752.0,150.5586,150.8105,150.5586,150.7039,37752.0
2021-12-23 14:00:00,155.51,155.9,155.42,155.82,218798.0,150.7039,151.0819,150.6167,151.0043,218798.0
2021-12-23 14:10:00,155.8,155.88,155.59,155.71,63740.0,150.985,151.0625,150.7815,150.8977,63740.0
2021-12-23 14:20:00,155.75,155.92,155.68,155.82,39127.0,150.9365,151.1013,150.8687,151.0043,39127.0
2021-12-23 14:30:00,155.78,155.84,155.55,155.68,30363.0,150.9656,151.0237,150.7427,150.8687,30363.0
2021-12-23 14:40:00,155.67,155.96,155.67,155.84,41020.0,150.859,151.14,150.859,151.0237,41020.0
2021-12-23 14:50:00,155.84,156.28,155.82,156.04,74019.0,151.0237,151.4501,151.0043,151.2175,74019.0
2021-12-23 15:00:00,156.02,156.07,155.78,155.93,48220.0,151.1982,151.2466,150.9656,151.1109,48220.0
2021-12-23 15:10:00,155.92,156.1,155.85,155.9,52670.0,151.1013,151.2757,151.0334,151.0819,52670.0
2021-12-23 15:20:00,155.92,155.96,155.35,155.41,67180.0,151.1013,151.14,150.5489,150.607,67180.0
2021-12-23 15:30:00,155.42,155.63,155.34,155.59,50699.0,150.6167,150.8202,150.5392,150.7815,50699.0
2021-12-23 15:40:00,155.57,156.03,155.55,155.92,83713.0,150.7621,151.2079,150.7427,151.1013,83713.0
2021-12-23 15:50:00,155.94,156.21,155.46,155.49,201565.0,151.1206,151.3823,150.6555,150.6845,201565.0
2021-12-27 09:30:00,156.16,157.93,156.03,157.83,195843.0,151.3338,153.0491,151.2079,152.9522,195843.0
2021-12-27 09:40:00,157.82,158.6,157.61,157.96,181433.0,152.9425,153.6984,152.739,153.0782,181433.0
2021-12-27 09:50:00,157.93,158.2,157.55,158.17,72118.0,153.0491,153.3108,152.6809,153.2817,72118.0
2021-12-27 10:00:00,158.15,159.29,158.06,159.21,174562.0,153.2623,154.3671,153.1751,154.2896,174562.0
2021-12-27 10:10:00,159.18,159.29,158.73,158.84,99784.0,154.2605,154.3671,153.8244,153.931,99784.0
2021-12-27 10:20:00,158.85,159.66,158.57,159.59,123168.0,153.9407,154.7257,153.6694,154.6578,123168.0
2021-12-27 10:30:00,159.6,160.23,159.44,160.22,170030.0,154.6675,155.2781,154.5125,155.2684,170030.0
2021-12-27 10:40:00,160.22,160.36,159.79,160.32,88071.0,155.2684,155.404,154.8517,155.3653,88071.0
2021-12-27 10:50:00,160.32,160.5,159.99,160.23,101603.0,155.3653,155.5397,155.0455,155.2781,101603.0
2021-12-27 11:00:00,160.16,160.28,159.94,159.99,76740.0,155.2102,155.3265,154.997,155.0455,76740.0
2021-12-27 11:10:00,159.97,160.06,159.72,159.76,117237.0,155.0261,155.1133,154.7838,154.8226,117237.0
2021-12-27 11:20:00,159.8,159.86,159.38,159.64,61079.0,154.8613,154.9195,154.4543,154.7063,61079.0
2021-12-27 11:30:00,159.61,160.05,159.45,160.05,86391.0,154.6772,155.1036,154.5222,155.1036,86391.0
2021-12-27 11:40:00,160.01,160.4,159.91,160.13,88812.0,155.0649,155.4428,154.9679,155.1811,88812.0
2021-12-27 11:50:00,160.17,160.44,160.14,160.28,108170.0,155.2199,155.4816,155.1908,155.3265,108170.0
2021-12-27 12:00:00,160.27,160.49,160.23,160.46,47823.0,155.3168,155.53,155.2781,155.5009,47823.0
2021-12-27 12:10:00,160.43,160.9,160.36,160.84,74937.0,155.4719,155.9273,155.404,155.8692,74937.0
2021-12-27 12:20:00,160.83,161.25,160.82,161.2,98420.0,155.8595,156.2665,155.8498,156.2181,98420.0
2021-12-27 12:30:00,161.2,161.26,160.83,161.06,87246.0,156.2181,156.2762,155.8595,156.0824,87246.0
2021-12-27 12:40:00,161.08,161.09,160.68,160.84,80151.0,156.1018,156.1115,155.7141,155.8692,80151.0
2021-12-27 12:50:00,160.83,160.93,160.69,160.92,49980.0,155.8595,155.9564,155.7238,155.9467,49980.0
2021-12-27 13:00:00,160.9,161.34,160.83,161.29,101859.0,155.9273,156.3538,155.8595,156.3053,101859.0
2021-12-27 13:10:00,161.33,161.61,161.25,161.47,106269.0,156.3441,156.6154,156.2665,156.4797,106269.0
2021-12-27 13:20:00,161.5,161.67,161.31,161.35,71849.0,156.5088,156.6736,156.3247,156.3634,71849.0
2021-12-27 13:30:00,161.31,161.68,161.31,161.67,59892.0,156.3247,156.6832,156.3247,156.6736,59892.0
2021-12-27 13:40:00,161.65,161.9,161.5,161.81,66174.0,156.6542,156.8964,156.5088,156.8092,66174.0
2021-12-27 13:50:00,161.83,161.91,161.68,161.89,61067.0,156.8286,156.9061,156.6832,156.8868,61067.0
2021-12-27 14:00:00,161.87,162.32,161.72,162.29,163088.0,156.8674,157.3035,156.722,157.2744,163088.0
2021-12-27 14:10:00,162.35,162.37,162.12,162.17,90350.0,157.3325,157.3519,157.1096,157.1581,90350.0
2021-12-27 14:20:00,162.17,162.49,162.11,162.47,67843.0,157.1581,157.4682,157.1,157.4488,67843.0
2021-12-27 14:30:00,162.48,162.77,162.32,162.66,90611.0,157.4585,157.7396,157.3035,157.633,90611.0
2021-12-27 14:40:00,162.66,162.81,162.06,162.1,129886.0,157.633,157.7783,157.0515,157.0903,129886.0
2021-12-27 14:50:00,162.12,162.24,161.93,162.01,92542.0,157.1096,157.2259,156.9255,157.003,92542.0
2021-12-27 15:00:00,162.02,162.02,161.5,161.72,103028.0,157.0127,157.0127,156.5088,156.722,103028.0
2021-12-27 15:10:00,161.73,161.79,161.63,161.75,82768.0,156.7317,156.7898,156.6348,156.7511,82768.0
2021-12-27 15:20:00,161.74,161.9,161.51,161.82,94061.0,156.7414,156.8964,156.5185,156.8189,94061.0
2021-12-27 15:30:00,161.81,162.19,161.75,161.81,86370.0,156.8092,157.1775,156.7511,156.8092,86370.0
2021-12-27 15:40:00,161.79,162.08,161.63,161.93,140363.0,156.7898,157.0709,156.6348,156.9255,140363.0
2021-12-27 15:50:00,161.98,162.8,161.98,162.73,396335.0,156.974,157.7686,156.974,157.7008,396335.0
2021-12-28 09:30:00,162.78,163.0,161.21,162.02,241074.0,157.7492,157.9624,156.2278,157.0127,241074.0
2021-12-28 09:40:00,162.04,162.85,161.45,161.77,173328.0,157.0321,157.8171,156.4604,156.7705,173328.0
2021-12-28 09:50:00,161.71,162.44,161.51,161.57,76521.0,156.7123,157.4198,156.5185,156.5766,76521.0
2021-12-28 10:00:00,161.62,162.38,161.21,161.29,113682.0,156.6251,157.3616,156.2278,156.3053,113682.0
2021-12-28 10:10:00,161.25,161.37,159.98,160.03,214461.0,156.2665,156.3828,155.0358,155.0842,214461.0
2021-12-28 10:20:00,160.03,161.1,160.03,161.09,131573.0,155.0842,156.1212,155.0842,156.1115,131573.0
2021-12-28 10:30:00,161.09,161.73,160.65,161.33,106764.0,156.1115,156.7317,155.6851,156.3441,106764.0
2021-12-28 10:40:00,161.33,161.42,160.9,160.97,84436.0,156.3441,156.4313,155.9273,155.9952,84436.0
2021-12-28 10:50:00,160.97,161.3,160.73,160.77,63668.0,155.9952,156.315,155.7626,155.8014,63668.0
2021-12-28 11:00:00,160.82,161.16,159.65,159.84,171662.0,155.8498,156.1793,154.716,154.9001,171662.0
2021-12-28 11:10:00,159.84,160.1,159.31,159.32,87252.0,154.9001,155.1521,154.3865,154.3962,87252.0
2021-12-28 11:20:00,159.28,159.76,159.15,159.64,93045.0,154.3574,154.8226,154.2314,154.7063,93045.0
2021-12-28 11:30:00,159.69,159.75,159.05,159.26,77598.0,154.7547,154.8129,154.1345,154.338,77598.0
2021-12-28 11:40:00,159.38,159.71,159.15,159.61,51876.0,154.4543,154.7741,154.2314,154.6772,51876.0
2021-12-28 11:50:00,159.63,160.2,159.56,160.09,75018.0,154.6966,155.249,154.6288,155.1424,75018.0
2021-12-28 12:00:00,160.13,160.15,159.82,159.84,64354.0,155.1811,155.2005,154.8807,154.9001,64354.0
2021-12-28 12:10:00,159.84,160.02,159.59,159.78,52468.0,154.9001,155.0745,154.6578,154.842,52468.0
2021-12-28 12:20:00,159.78,159.89,159.25,159.27,55974.0,154.842,154.9486,154.3283,154.3477,55974.0
2021-12-28 12:30:00,159.27,159.4,158.75,159.03,80330.0,154.3477,154.4737,153.8438,154.1151,80330.0
2021-12-28 12:40:00,159.12,159.35,159.04,159.23,45443.0,154.2024,154.4253,154.1248,154.309,45443.0
2021-12-28 12:50:00,159.22,159.61,159.22,159.6,44224.0,154.2993,154.6772,154.2993,154.6675,44224.0
2021-12-28 13:00:00,159.57,159.68,159.41,159.67,26986.0,154.6385,154.7451,154.4834,154.7354,26986.0
2021-12-28 13:10:00,159.69,159.69,159.17,159.2,29865.0,154.7547,154.7547,154.2508,154.2799,29865.0
2021-12-28 13:20:00,159.22,159.39,159.07,159.36,43590.0,154.2993,154.464,154.1539,154.4349,43590.0
2021-12-28 13:30:00,159.39,159.46,158.9,158.91,44252.0,154.464,154.5319,153.9892,153.9989,44252.0
2021-12-28 13:40:00,158.9,159.32,158.83,159.31,43608.0,153.9892,154.3962,153.9213,154.3865,43608.0
2021-12-28 13:50:00,159.28,159.76,159.28,159.74,38949.0,154.3574,154.8226,154.3574,154.8032,38949.0
2021-12-28 14:00:00,159.74,159.75,159.0,159.08,44486.0,154.8032,154.8129,154.0861,154.1636,44486.0
2021-12-28 14:10:00,159.09,159.75,159.04,159.61,60001.0,154.1733,154.8129,154.1248,154.6772,60001.0
2021-12-28 14:20:00,159.66,160.05,159.59,159.9,66032.0,154.7257,155.1036,154.6578,154.9583,66032.0
2021-12-28 14:30:00,159.89,160.0,159.82,159.91,44665.0,154.9486,155.0552,154.8807,154.9679,44665.0
2021-12-28 14:40:00,159.9,160.11,159.74,160.01,69826.0,154.9583,155.1618,154.8032,155.0649,69826.0
2021-12-28 14:50:00,159.98,160.19,159.79,159.9,67975.0,155.0358,155.2393,154.8517,154.9583,67975.0
2021-12-28 15:00:00,159.92,160.04,159.63,160.03,47857.0,154.9776,155.0939,154.6966,155.0842,47857.0
2021-12-28 15:10:00,160.01,160.3,159.94,160.3,50756.0,155.0649,155.3459,154.997,155.3459,50756.0
2021-12-28 15:20:00,160.3,160.43,160.05,160.17,73811.0,155.3459,155.4719,155.1036,155.2199,73811.0
2021-12-28 15:30:00,160.17,160.42,159.95,160.36,64984.0,155.2199,155.4622,155.0067,155.404,64984.0
2021-12-28 15:40:00,160.38,160.58,160.18,160.23,86638.0,155.4234,155.6172,155.2296,155.2781,86638.0
2021-12-28 15:50:00,160.21,160.21,159.39,159.64,355157.0,155.2587,155.2587,154.464,154.7063,355157.0
2021-12-29 09:30:00,159.87,161.86,159.55,161.38,236537.0,154.9292,156.8577,154.6191,156.3925,236537.0
2021-12-29 09:40:00,161.53,161.93,160.63,161.16,140051.0,156.5379,156.9255,155.6657,156.1793,140051.0
2021-12-29 09:50:00,161.14,162.8,161.14,162.76,181037.0,156.1599,157.7686,156.1599,157.7299,181037.0
2021-12-29 10:00:00,162.78,163.02,162.25,162.76,188088.0,157.7492,157.9818,157.2356,157.7299,188088.0
2021-12-29 10:10:00,162.71,162.81,160.79,161.36,168976.0,157.6814,157.7783,155.8207,156.3731,168976.0
2021-12-29 10:20:00,161.34,161.79,161.3,161.66,85361.0,156.3538,156.7898,156.315,156.6639,85361.0
2021-12-29 10:30:00,161.7,161.7,160.66,160.89,93740.0,156.7026,156.7026,155.6948,155.9177,93740.0
2021-12-29 10:40:00,160.82,161.61,160.69,161.39,77853.0,155.8498,156.6154,155.7238,156.4022,77853.0
2021-12-29 10:50:00,161.38,161.63,161.07,161.6,46466.0,156.3925,156.6348,156.0921,156.6057,46466.0
2021-12-29 11:00:00,161.58,162.1,161.37,161.96,68277.0,156.5863,157.0903,156.3828,156.9546,68277.0
2021-12-29 11:10:00,161.98,162.04,161.57,161.65,49542.0,156.974,157.0321,156.5766,156.6542,49542.0
2021-12-29 11:20:00,161.67,161.89,161.26,161.26,43213.0,156.6736,156.8868,156.2762,156.2762,43213.0
2021-12-29 11:30:00,161.28,161.74,161.08,161.72,52096.0,156.2956,156.7414,156.1018,156.722,52096.0
2021-12-29 11:40:00,161.73,161.96,161.63,161.89,39417.0,156.7317,156.9546,156.6348,156.8868,39417.0
2021-12-29 11:50:00,161.89,161.92,161.49,161.52,42615.0,156.8868,156.9158,156.4991,156.5282,42615.0
2021-12-29 12:00:00,161.56,161.74,161.37,161.5,34300.0,156.567,156.7414,156.3828,156.5088,34300.0
2021-12-29 12:10:00,161.52,161.55,160.92,161.0,67005.0,156.5282,156.5573,155.9467,156.0243,67005.0
2021-12-29 12:20:00,161.02,161.14,160.91,161.02,39748.0,156.0436,156.1599,155.937,156.0436,39748.0
2021-12-29 12:30:00,161.04,161.27,160.81,161.15,40008.0,156.063,156.2859,155.8401,156.1696,40008.0
2021-12-29 12:40:00,161.17,161.26,161.0,161.16,30290.0,156.189,156.2762,156.0243,156.1793,30290.0
2021-12-29 12:50:00,161.13,161.35,161.04,161.35,26502.0,156.1502,156.3634,156.063,156.3634,26502.0
2021-12-29 13:00:00,161.37,161.5,161.31,161.37,38418.0,156.3828,156.5088,156.3247,156.3828,38418.0
2021-12-29 13:10:00,161.38,161.59,161.32,161.57,35801.0,156.3925,156.596,156.3344,156.5766,35801.0
2021-12-29 13:20:00,161.57,161.58,161.3,161.38,126903.0,156.5766,156.5863,156.315,156.3925,126903.0
2021-12-29 13:30:00,161.38,161.5,161.2,161.38,99952.0,156.3925,156.5088,156.2181,156.3925,99952.0
2021-12-29 13:40:00,161.4,161.54,161.32,161.43,25185.0,156.4119,156.5476,156.3344,156.441,25185.0
2021-12-29 13:50:00,161.43,161.59,161.33,161.41,34934.0,156.441,156.596,156.3441,156.4216,34934.0
2021-12-29 14:00:00,161.39,161.39,161.1,161.33,43780.0,156.4022,156.4022,156.1212,156.3441,43780.0
2021-12-29 14:10:00,161.33,161.53,161.31,161.31,43814.0,156.3441,156.5379,156.3247,156.3247,43814.0
2021-12-29 14:20:00,161.31,161.44,161.15,161.23,26156.0,156.3247,156.4507,156.1696,156.2472,26156.0
2021-12-29 14:30:00,161.23,161.46,161.22,161.32,37906.0,156.2472,156.47,156.2375,156.3344,37906.0
2021-12-29 14:40:00,161.33,161.4,161.21,161.3,23158.0,156.3441,156.4119,156.2278,156.315,23158.0
2021-12-29 14:50:00,161.29,161.43,161.29,161.39,26520.0,156.3053,156.441,156.3053,156.4022,26520.0
2021-12-29 15:00:00,161.37,161.37,161.06,161.14,51992.0,156.3828,156.3828,156.0824,156.1599,51992.0
2021-12-29 15:10:00,161.15,161.26,161.02,161.16,58116.0,156.1696,156.2762,156.0436,156.1793,58116.0
2021-12-29 15:20:00,161.12,161.43,160.97,161.34,70555.0,156.1406,156.441,155.9952,156.3538,70555.0
2021-12-29 15:30:00,161.33,161.54,161.24,161.28,70221.0,156.3441,156.5476,156.2568,156.2956,70221.0
2021-12-29 15:40:00,161.31,161.55,161.3,161.45,89698.0,156.3247,156.5573,156.315,156.4604,89698.0
2021-12-29 15:50:00,161.47,161.53,160.95,160.98,246005.0,156.4797,156.5379,155.9758,156.0049,246005.0
2021-12-30 09:30:00,160.84,160.92,159.13,159.69,155285.0,155.8692,155.9467,154.2121,154.7547,155285.0
2021-12-30 09:40:00,159.65,160.46,159.11,159.7,114732.0,154.716,155.5009,154.1927,154.7644,114732.0
2021-12-30 09:50:00,159.7,160.03,159.25,159.51,75177.0,154.7644,155.0842,154.3283,154.5803,75177.0
2021-12-30 10:00:00,159.56,160.7,159.51,160.45,45052.0,154.6288,155.7335,154.5803,155.4913,45052.0
2021-12-30 10:10:00,160.5,160.89,160.26,160.43,57824.0,155.5397,155.9177,155.3071,155.4719,57824.0
2021-12-30 10:20:00,160.4,160.47,159.98,160.08,26827.0,155.4428,155.5106,155.0358,155.1327,26827.0
2021-12-30 10:30:00,160.08,160.27,159.92,160.03,48060.0,155.1327,155.3168,154.9776,155.0842,48060.0
2021-12-30 10:40:00,160.07,160.42,160.07,160.13,47313.0,155.123,155.4622,155.123,155.1811,47313.0
2021-12-30 10:50:00,160.14,160.25,159.75,159.75,38092.0,155.1908,155.2974,154.8129,154.8129,38092.0
2021-12-30 11:00:00,159.72,159.75,159.41,159.45,60942.0,154.7838,154.8129,154.4834,154.5222,60942.0
2021-12-30 11:10:00,159.48,159.84,159.41,159.67,46714.0,154.5512,154.9001,154.4834,154.7354,46714.0
2021-12-30 11:20:00,159.64,159.96,159.54,159.88,29348.0,154.7063,155.0164,154.6094,154.9389,29348.0
2021-12-30 11:30:00,159.83,160.22,159.83,160.19,45531.0,154.8904,155.2684,154.8904,155.2393,45531.0
2021-12-30 11:40:00,160.24,160.26,159.72,160.0,66975.0,155.2877,155.3071,154.7838,155.0552,66975.0
2021-12-30 11:50:00,160.0,160.16,159.95,160.05,20812.0,155.0552,155.2102,155.0067,155.1036,20812.0
2021-12-30 12:00:00,160.04,160.34,160.04,160.18,29946.0,155.0939,155.3847,155.0939,155.2296,29946.0
2021-12-30 12:10:00,160.2,160.26,160.04,160.05,26093.0,155.249,155.3071,155.0939,155.1036,26093.0
2021-12-30 12:20:00,160.05,160.13,159.92,160.07,23933.0,155.1036,155.1811,154.9776,155.123,23933.0
2021-12-30 12:30:00,160.1,160.26,160.07,160.26,16311.0,155.1521,155.3071,155.123,155.3071,16311.0
2021-12-30 12:40:00,160.3,160.35,159.97,159.99,27980.0,155.3459,155.3943,155.0261,155.0455,27980.0
2021-12-30 12:50:00,160.01,160.06,159.95,159.96,20977.0,155.0649,155.1133,155.0067,155.0164,20977.0
2021-12-30 13:00:00,159.94,160.03,159.86,159.99,21206.0,154.997,155.0842,154.9195,155.0455,21206.0
2021-12-30 13:10:00,159.98,159.98,159.63,159.64,26880.0,155.0358,155.0358,154.6966,154.7063,26880.0
2021-12-30 13:20:00,159.67,159.93,159.66,159.85,14234.0,154.7354,154.9873,154.7257,154.9098,14234.0
2021-12-30 13:30:00,159.82,159.9,159.68,159.7,32684.0,154.8807,154.9583,154.7451,154.7644,32684.0
2021-12-30 13:40:00,159.7,159.7,159.52,159.52,37630.0,154.7644,154.7644,154.59,154.59,37630.0
2021-12-30 13:50:00,159.54,159.82,159.51,159.59,70477.0,154.6094,154.8807,154.5803,154.6578,70477.0
2021-12-30 14:00:00,159.58,159.59,159.17,159.56,49137.0,154.6481,154.6578,154.2508,154.6288,49137.0
2021-12-30 14:10:00,159.58,159.74,159.48,159.63,21176.0,154.6481,154.8032,154.5512,154.6966,21176.0
2021-12-30 14:20:00,159.63,159.74,159.52,159.58,26638.0,154.6966,154.8032,154.59,154.6481,26638.0
2021-12-30 14:30:00,159.59,159.63,159.43,159.53,28563.0,154.6578,154.6966,154.5028,154.5997,28563.0
2021-12-30 14:40:00,159.55,159.62,159.36,159.48,33792.0,154.6191,154.6869,154.4349,154.5512,33792.0
2021-12-30 14:50:00,159.45,159.49,159.22,159.35,21177.0,154.5222,154.5609,154.2993,154.4253,21177.0
2021-12-30 15:00:00,159.35,159.37,158.9,158.95,41976.0,154.4253,154.4446,153.9892,154.0376,41976.0
2021-12-30 15:10:00,158.93,159.11,158.77,159.03,48609.0,154.0182,154.1927,153.8632,154.1151,48609.0
2021-12-30 15:20:00,159.02,159.04,158.6,158.67,80958.0,154.1055,154.1248,153.6984,153.7663,80958.0
2021-12-30 15:30:00,158.69,158.94,158.5,158.63,110691.0,153.7857,154.0279,153.6015,153.7275,110691.0
2021-12-30 15:40:00,158.64,158.88,158.45,158.63,116913.0,153.7372,153.9698,153.5531,153.7275,116913.0
2021-12-30 15:50:00,158.63,158.63,157.63,157.95,353698.0,153.7275,153.7275,152.7584,153.0685,353698.0
2021-12-31 09:30:00,158.3,159.41,158.09,159.39,150629.0,153.4077,154.4834,153.2042,154.464,150629.0
2021-12-31 09:40:00,159.39,159.67,158.0,158.32,63663.0,154.464,154.7354,153.117,153.4271,63663.0
2021-12-31 09:50:00,158.4,159.05,158.14,158.32,84104.0,153.5046,154.1345,153.2526,153.4271,84104.0
2021-12-31 10:00:00,158.31,158.48,157.42,158.28,82609.0,153.4174,153.5821,152.5549,153.3883,82609.0
2021-12-31 10:10:00,158.32,158.67,157.83,158.49,57650.0,153.4271,153.7663,152.9522,153.5918,57650.0
2021-12-31 10:20:00,158.43,158.58,158.18,158.4,34787.0,153.5337,153.6791,153.2914,153.5046,34787.0
2021-12-31 10:30:00,158.45,158.49,157.55,157.87,46882.0,153.5531,153.5918,152.6809,152.991,46882.0
2021-12-31 10:40:00,157.83,158.06,157.63,157.91,48680.0,152.9522,153.1751,152.7584,153.0298,48680.0
2021-12-31 10:50:00,158.0,158.23,157.8,158.08,39921.0,153.117,153.3399,152.9232,153.1945,39921.0
2021-12-31 11:00:00,158.04,158.13,157.8,157.89,27809.0,153.1557,153.243,152.9232,153.0104,27809.0
2021-12-31 11:10:00,157.94,158.02,157.69,157.85,21589.0,153.0588,153.1364,152.8166,152.9716,21589.0
2021-12-31 11:20:00,157.95,158.21,157.84,158.14,23367.0,153.0685,153.3205,152.9619,153.2526,23367.0
2021-12-31 11:30:00,158.07,158.37,158.0,158.34,27680.0,153.1848,153.4755,153.117,153.4465,27680.0
2021-12-31 11:40:00,158.31,158.61,158.28,158.38,28375.0,153.4174,153.7081,153.3883,153.4852,28375.0
2021-12-31 11:50:00,158.37,158.37,157.76,157.87,46101.0,153.4755,153.4755,152.8844,152.991,46101.0
2021-12-31 12:00:00,157.87,158.06,157.76,157.94,25018.0,152.991,153.1751,152.8844,153.0588,25018.0
2021-12-31 12:10:00,157.92,158.05,157.51,157.6,32975.0,153.0394,153.1654,152.6421,152.7293,32975.0
2021-12-31 12:20:00,157.63,157.82,157.6,157.7,14763.0,152.7584,152.9425,152.7293,152.8262,14763.0
2021-12-31 12:30:00,157.75,158.05,157.73,158.05,23940.0,152.8747,153.1654,152.8553,153.1654,23940.0
2021-12-31 12:40:00,158.03,158.03,157.74,157.78,25877.0,153.146,153.146,152.865,152.9038,25877.0
2021-12-31 12:50:00,157.79,158.08,157.77,158.04,41822.0,152.9135,153.1945,152.8941,153.1557,41822.0
2021-12-31 13:00:00,158.03,158.08,157.82,157.87,25633.0,153.146,153.1945,152.9425,152.991,25633.0
2021-12-31 13:10:00,157.83,157.84,157.64,157.69,28738.0,152.9522,152.9619,152.7681,152.8166,28738.0
2021-12-31 13:20:00,157.67,157.87,157.64,157.77,35166.0,152.7972,152.991,152.7681,152.8941,35166.0
2021-12-31 13:30:00,157.73,157.83,157.62,157.69,37707.0,152.8553,152.9522,152.7487,152.8166,37707.0
2021-12-31 13:40:00,157.69,157.69,157.49,157.63,31904.0,152.8166,152.8166,152.6227,152.7584,31904.0
2021-12-31 13:50:00,157.62,157.86,157.53,157.83,63072.0,152.7487,152.9813,152.6615,152.9522,63072.0
2021-12-31 14:00:00,157.81,158.07,157.75,157.81,35895.0,152.9328,153.1848,152.8747,152.9328,35895.0
2021-12-31 14:10:00,157.79,157.89,157.65,157.84,35268.0,152.9135,153.0104,152.7778,152.9619,35268.0
2021-12-31 14:20:00,157.84,157.93,157.72,157.72,19006.0,152.9619,153.0491,152.8456,152.8456,19006.0
2021-12-31 14:30:00,157.74,157.96,157.72,157.83,25427.0,152.865,153.0782,152.8456,152.9522,25427.0
2021-12-31 14:40:00,157.8,157.87,157.69,157.75,28442.0,152.9232,152.991,152.8166,152.8747,28442.0
2021-12-31 14:50:00,157.78,157.84,157.64,157.76,23966.0,152.9038,152.9619,152.7681,152.8844,23966.0
2021-12-31 15:00:00,157.76,158.07,157.76,157.97,27295.0,152.8844,153.1848,152.8844,153.0879,27295.0
2021-12-31 15:10:00,157.97,158.11,157.78,157.82,38733.0,153.0879,153.2236,152.9038,152.9425,38733.0
2021-12-31 15:20:00,157.85,158.09,157.74,157.94,51363.0,152.9716,153.2042,152.865,153.0588,51363.0
2021-12-31 15:30:00,157.94,158.0,157.55,157.7,55457.0,153.0588,153.117,152.6809,152.8262,55457.0
2021-12-31 15:40:00,157.69,158.1,157.68,157.95,64770.0,152.8166,153.2139,152.8069,153.0685,64770.0
2021-12-31 15:50:00,157.8,157.85,157.04,157.31,321195.0,152.9232,152.9716,152.1866,152.4483,321195.0
2022-01-03 09:30:00,157.74,160.78,157.73,159.1,403370.0,152.865,155.8111,152.8553,154.183,403370.0
2022-01-03 09:40:00,159.24,159.49,157.3,157.46,156217.0,154.3187,154.5609,152.4386,152.5937,156217.0
2022-01-03 09:50:00,157.64,157.68,156.7,157.25,129907.0,152.7681,152.8069,151.8572,152.3902,129907.0
2022-01-03 10:00:00,157.3,158.88,157.23,158.61,142364.0,152.4386,153.9698,152.3708,153.7081,142364.0
2022-01-03 10:10:00,158.54,159.34,158.0,159.0,143242.0,153.6403,154.4156,153.117,154.0861,143242.0
2022-01-03 10:20:00,158.98,159.9,158.35,159.9,244937.0,154.0667,154.9583,153.4562,154.9583,244937.0
2022-01-03 10:30:00,159.88,159.9,158.85,159.53,154547.0,154.9389,154.9583,153.9407,154.5997,154547.0
2022-01-03 10:40:00,159.51,160.08,159.13,159.9,107925.0,154.5803,155.1327,154.2121,154.9583,107925.0
2022-01-03 10:50:00,159.93,160.19,159.75,160.08,75897.0,154.9873,155.2393,154.8129,155.1327,75897.0
2022-01-03 11:00:00,160.06,160.32,159.88,159.96,68943.0,155.1133,155.3653,154.9389,155.0164,68943.0
2022-01-03 11:10:00,159.9,159.9,158.77,159.15,122544.0,154.9583,154.9583,153.8632,154.2314,122544.0
2022-01-03 11:20:00,159.15,159.59,158.77,159.19,68658.0,154.2314,154.6578,153.8632,154.2702,68658.0
2022-01-03 11:30:00,159.18,159.48,158.67,158.72,88460.0,154.2605,154.5512,153.7663,153.8147,88460.0
2022-01-03 11:40:00,158.74,159.61,158.68,159.51,55024.0,153.8341,154.6772,153.776,154.5803,55024.0
2022-01-03 11:50:00,159.5,159.59,159.03,159.14,37513.0,154.5706,154.6578,154.1151,154.2217,37513.0
2022-01-03 12:00:00,159.07,159.67,158.71,159.41,46165.0,154.1539,154.7354,153.805,154.4834,46165.0
2022-01-03 12:10:00,159.37,159.68,159.28,159.36,60715.0,154.4446,154.7451,154.3574,154.4349,60715.0
2022-01-03 12:20:00,159.39,159.75,159.36,159.47,35473.0,154.464,154.8129,154.4349,154.5415,35473.0
2022-01-03 12:30:00,159.43,159.43,158.87,158.97,30693.0,154.5028,154.5028,153.9601,154.057,30693.0
2022-01-03 12:40:00,159.0,159.15,158.7,159.06,34546.0,154.0861,154.2314,153.7953,154.1442,34546.0
2022-01-03 12:50:00,159.09,159.12,158.81,159.01,21802.0,154.1733,154.2024,153.9019,154.0958,21802.0
2022-01-03 13:00:00,158.96,159.03,158.67,158.69,15496.0,154.0473,154.1151,153.7663,153.7857,15496.0
2022-01-03 13:10:00,158.68,158.96,158.48,158.68,42866.0,153.776,154.0473,153.5821,153.776,42866.0
2022-01-03 13:20:00,158.69,158.84,158.54,158.59,41502.0,153.7857,153.931,153.6403,153.6887,41502.0
2022-01-03 13:30:00,158.57,158.74,158.56,158.69,15492.0,153.6694,153.8341,153.6597,153.7857,15492.0
2022-01-03 13:40:00,158.64,159.35,158.6,159.24,34580.0,153.7372,154.4253,153.6984,154.3187,34580.0
2022-01-03 13:50:00,159.24,159.43,159.21,159.32,29321.0,154.3187,154.5028,154.2896,154.3962,29321.0
2022-01-03 14:00:00,159.34,159.37,159.08,159.3,23746.0,154.4156,154.4446,154.1636,154.3768,23746.0
2022-01-03 14:10:00,159.34,159.38,159.22,159.33,24785.0,154.4156,154.4543,154.2993,154.4059,24785.0
2022-01-03 14:20:00,159.35,159.51,159.31,159.51,32359.0,154.4253,154.5803,154.3865,154.5803,32359.0
2022-01-03 14:30:00,159.54,159.68,159.44,159.64,32228.0,154.6094,154.7451,154.5125,154.7063,32228.0
2022-01-03 14:40:00,159.62,160.0,159.59,159.84,62321.0,154.6869,155.0552,154.6578,154.9001,62321.0
2022-01-03 14:50:00,159.89,159.89,159.48,159.56,40543.0,154.9486,154.9486,154.5512,154.6288,40543.0
2022-01-03 15:00:00,159.53,159.79,159.39,159.59,45603.0,154.5997,154.8517,154.464,154.6578,45603.0
2022-01-03 15:10:00,159.56,159.84,159.54,159.83,43132.0,154.6288,154.9001,154.6094,154.8904,43132.0
2022-01-03 15:20:00,159.82,159.9,159.54,159.68,40605.0,154.8807,154.9583,154.6094,154.7451,40605.0
2022-01-03 15:30:00,159.71,159.97,159.65,159.86,65362.0,154.7741,155.0261,154.716,154.9195,65362.0
2022-01-03 15:40:00,159.85,160.01,159.69,159.92,107658.0,154.9098,155.0649,154.7547,154.9776,107658.0
2022-01-03 15:50:00,159.92,160.03,159.49,159.92,242391.0,154.9776,155.0842,154.5609,154.9776,242391.0
2022-01-04 09:30:00,159.99,161.74,159.41,161.72,359057.0,155.0455,156.7414,154.4834,156.722,359057.0
2022-01-04 09:40:00,161.72,161.84,160.78,161.53,149400.0,156.722,156.8383,155.8111,156.5379,149400.0
2022-01-04 09:50:00,161.49,161.59,160.8,161.39,110666.0,156.4991,156.596,155.8304,156.4022,110666.0
2022-01-04 10:00:00,161.4,161.4,159.73,160.06,175338.0,156.4119,156.4119,154.7935,155.1133,175338.0
2022-01-04 10:10:00,160.1,160.14,159.25,159.61,75087.0,155.1521,155.1908,154.3283,154.6772,75087.0
2022-01-04 10:20:00,159.65,160.17,159.42,160.08,114551.0,154.716,155.2199,154.4931,155.1327,114551.0
2022-01-04 10:30:00,159.99,160.1,158.03,158.03,102344.0,155.0455,155.1521,153.146,153.146,102344.0
2022-01-04 10:40:00,158.1,158.45,157.38,157.38,146223.0,153.2139,153.5531,152.5161,152.5161,146223.0
2022-01-04 10:50:00,157.41,157.47,155.9,156.11,174066.0,152.5452,152.6034,151.0819,151.2854,174066.0
2022-01-04 11:00:00,156.14,156.14,155.07,155.82,162523.0,151.3145,151.3145,150.2775,151.0043,162523.0
2022-01-04 11:10:00,155.79,156.03,155.24,156.02,138403.0,150.9753,151.2079,150.4423,151.1982,138403.0
2022-01-04 11:20:00,156.02,156.02,154.51,154.91,209659.0,151.1982,151.1982,149.7348,150.1225,209659.0
2022-01-04 11:30:00,154.93,155.39,154.51,155.28,247695.0,150.1419,150.5876,149.7348,150.481,247695.0
2022-01-04 11:40:00,155.28,156.11,155.2,156.03,85066.0,150.481,151.2854,150.4035,151.2079,85066.0
2022-01-04 11:50:00,156.04,156.08,155.55,155.85,98451.0,151.2175,151.2563,150.7427,151.0334,98451.0
2022-01-04 12:00:00,155.85,156.1,155.04,155.52,90680.0,151.0334,151.2757,150.2485,150.7136,90680.0
2022-01-04 12:10:00,155.51,156.65,155.49,156.37,64384.0,150.7039,151.8087,150.6845,151.5374,64384.0
2022-01-04 12:20:00,156.36,156.63,156.15,156.25,50557.0,151.5277,151.7893,151.3241,151.4211,50557.0
2022-01-04 12:30:00,156.22,157.01,156.12,156.77,86560.0,151.392,152.1576,151.2951,151.925,86560.0
2022-01-04 12:40:00,156.77,156.99,156.59,156.8,42299.0,151.925,152.1382,151.7506,151.9541,42299.0
2022-01-04 12:50:00,156.76,156.85,156.16,156.21,46458.0,151.9153,152.0025,151.3338,151.3823,46458.0
2022-01-04 13:00:00,156.21,157.0,156.12,156.75,53909.0,151.3823,152.1479,151.2951,151.9056,53909.0
2022-01-04 13:10:00,156.75,157.0,156.72,156.91,39955.0,151.9056,152.1479,151.8765,152.0607,39955.0
2022-01-04 13:20:00,156.93,157.53,156.87,157.29,51134.0,152.08,152.6615,152.0219,152.4289,51134.0
2022-01-04 13:30:00,157.27,157.48,156.52,157.34,111888.0,152.4095,152.613,151.6827,152.4774,111888.0
2022-01-04 13:40:00,157.31,157.56,157.12,157.46,41476.0,152.4483,152.6906,152.2642,152.5937,41476.0
2022-01-04 13:50:00,157.46,157.46,156.87,156.98,55522.0,152.5937,152.5937,152.0219,152.1285,55522.0
2022-01-04 14:00:00,156.94,157.31,156.88,157.03,43929.0,152.0897,152.4483,152.0316,152.177,43929.0
2022-01-04 14:10:00,157.03,157.37,156.96,157.34,68810.0,152.177,152.5064,152.1091,152.4774,68810.0
2022-01-04 14:20:00,157.32,157.4,156.94,156.99,47945.0,152.458,152.5355,152.0897,152.1382,47945.0
2022-01-04 14:30:00,157.03,157.44,156.73,156.73,56642.0,152.177,152.5743,151.8862,151.8862,56642.0
2022-01-04 14:40:00,156.81,157.55,156.79,157.46,47532.0,151.9638,152.6809,151.9444,152.5937,47532.0
2022-01-04 14:50:00,157.52,157.9,157.43,157.86,66686.0,152.6518,153.0201,152.5646,152.9813,66686.0
2022-01-04 15:00:00,157.86,157.92,157.62,157.71,62855.0,152.9813,153.0394,152.7487,152.8359,62855.0
2022-01-04 15:10:00,157.71,158.24,157.7,158.08,64450.0,152.8359,153.3496,152.8262,153.1945,64450.0
2022-01-04 15:20:00,158.06,158.34,157.89,158.11,46072.0,153.1751,153.4465,153.0104,153.2236,46072.0
2022-01-04 15:30:00,158.05,158.46,157.87,158.33,76042.0,153.1654,153.5628,152.991,153.4368,76042.0
2022-01-04 15:40:00,158.33,158.65,158.26,158.59,79815.0,153.4368,153.7469,153.3689,153.6887,79815.0
2022-01-04 15:50:00,158.57,158.94,158.3,158.34,275496.0,153.6694,154.0279,153.4077,153.4465,275496.0
2022-01-05 09:30:00,158.1,158.18,156.24,157.24,297474.0,153.2139,153.2914,151.4114,152.3805,297474.0
2022-01-05 09:40:00,157.26,157.68,156.66,157.11,106356.0,152.3998,152.8069,151.8184,152.2545,106356.0
2022-01-05 09:50:00,157.19,158.09,157.09,158.02,167345.0,152.332,153.2042,152.2351,153.1364,167345.0
2022-01-05 10:00:00,158.01,158.74,157.7,158.4,117461.0,153.1267,153.8341,152.8262,153.5046,117461.0
2022-01-05 10:10:00,158.47,158.89,158.01,158.14,143848.0,153.5724,153.9795,153.1267,153.2526,143848.0
2022-01-05 10:20:00,158.17,158.88,158.09,158.26,81953.0,153.2817,153.9698,153.2042,153.3689,81953.0
2022-01-05 10:30:00,158.31,158.31,156.71,156.91,60128.0,153.4174,153.4174,151.8668,152.0607,60128.0
2022-01-05 10:40:00,157.0,157.56,156.93,157.47,66620.0,152.1479,152.6906,152.08,152.6034,66620.0
2022-01-05 10:50:00,157.46,157.46,157.05,157.36,48446.0,152.5937,152.5937,152.1963,152.4968,48446.0
2022-01-05 11:00:00,157.38,157.74,156.6,156.82,77478.0,152.5161,152.865,151.7602,151.9734,77478.0
2022-01-05 11:10:00,156.87,157.06,156.34,156.57,82020.0,152.0219,152.206,151.5083,151.7312,82020.0
2022-01-05 11:20:00,156.55,156.72,156.2,156.47,69856.0,151.7118,151.8765,151.3726,151.6343,69856.0
2022-01-05 11:30:00,156.52,156.72,156.3,156.62,82986.0,151.6827,151.8765,151.4695,151.7796,82986.0
2022-01-05 11:40:00,156.65,157.11,156.43,157.09,53771.0,151.8087,152.2545,151.5955,152.2351,53771.0
2022-01-05 11:50:00,157.14,158.03,157.09,158.03,56287.0,152.2836,153.146,152.2351,153.146,56287.0
2022-01-05 12:00:00,158.01,158.35,157.79,158.0,56560.0,153.1267,153.4562,152.9135,153.117,56560.0
2022-01-05 12:10:00,158.01,158.53,157.93,158.38,62844.0,153.1267,153.6306,153.0491,153.4852,62844.0
2022-01-05 12:20:00,158.41,158.89,158.2,158.75,35746.0,153.5143,153.9795,153.3108,153.8438,35746.0
2022-01-05 12:30:00,158.72,158.79,157.63,157.66,64820.0,153.8147,153.8826,152.7584,152.7875,64820.0
2022-01-05 12:40:00,157.68,157.84,157.34,157.35,37723.0,152.8069,152.9619,152.4774,152.4871,37723.0
2022-01-05 12:50:00,157.37,157.41,157.0,157.14,45870.0,152.5064,152.5452,152.1479,152.2836,45870.0
2022-01-05 13:00:00,157.16,157.42,157.08,157.13,39979.0,152.3029,152.5549,152.2254,152.2739,39979.0
2022-01-05 13:10:00,157.17,157.45,156.92,157.33,28980.0,152.3126,152.584,152.0704,152.4677,28980.0
2022-01-05 13:20:00,157.33,157.87,157.26,157.64,57272.0,152.4677,152.991,152.3998,152.7681,57272.0
2022-01-05 13:30:00,157.61,157.85,157.52,157.71,40447.0,152.739,152.9716,152.6518,152.8359,40447.0
2022-01-05 13:40:00,157.74,157.88,157.41,157.41,44799.0,152.865,153.0007,152.5452,152.5452,44799.0
2022-01-05 13:50:00,157.45,157.79,157.45,157.75,37930.0,152.584,152.9135,152.584,152.8747,37930.0
2022-01-05 14:00:00,157.77,158.63,156.89,157.04,77584.0,152.8941,153.7275,152.0413,152.1866,77584.0
2022-01-05 14:10:00,157.08,157.11,156.38,156.54,57069.0,152.2254,152.2545,151.547,151.7021,57069.0
2022-01-05 14:20:00,156.57,156.73,156.22,156.26,49901.0,151.7312,151.8862,151.392,151.4308,49901.0
2022-01-05 14:30:00,156.36,156.66,155.69,155.9,82934.0,151.5277,151.8184,150.8784,151.0819,82934.0
2022-01-05 14:40:00,155.87,155.87,155.12,155.44,81511.0,151.0528,151.0528,150.326,150.6361,81511.0
2022-01-05 14:50:00,155.42,155.82,155.35,155.42,82314.0,150.6167,151.0043,150.5489,150.6167,82314.0
2022-01-05 15:00:00,155.45,155.45,154.02,154.52,137347.0,150.6458,150.6458,149.26,149.7445,137347.0
2022-01-05 15:10:00,154.53,155.23,154.41,154.79,80168.0,149.7542,150.4326,149.6379,150.0062,80168.0
2022-01-05 15:20:00,154.82,155.04,154.43,154.68,94909.0,150.0353,150.2485,149.6573,149.8996,94909.0
2022-01-05 15:30:00,154.62,154.99,154.31,154.74,172012.0,149.8414,150.2,149.541,149.9577,172012.0
2022-01-05 15:40:00,154.71,155.31,154.57,154.69,108296.0,149.9287,150.5101,149.793,149.9093,108296.0
2022-01-05 15:50:00,154.71,155.03,153.5,153.7,566591.0,149.9287,150.2388,148.756,148.9499,566591.0
2022-01-06 09:30:00,153.28,155.04,152.58,153.98,396859.0,148.5428,150.2485,147.8645,149.2212,396859.0
2022-01-06 09:40:00,154.09,155.12,154.02,154.11,143773.0,149.3278,150.326,149.26,149.3472,143773.0
2022-01-06 09:50:00,154.18,154.72,153.37,153.72,202645.0,149.415,149.9383,148.6301,148.9692,202645.0
2022-01-06 10:00:00,153.69,154.16,151.9,152.3,211067.0,148.9402,149.3957,147.2055,147.5931,211067.0
2022-01-06 10:10:00,152.2,153.64,151.9,152.23,140499.0,147.4962,148.8917,147.2055,147.5253,140499.0
2022-01-06 10:20:00,152.22,153.5,151.84,153.28,130569.0,147.5156,148.756,147.1474,148.5428,130569.0
2022-01-06 10:30:00,153.25,154.62,153.24,154.42,136629.0,148.5138,149.8414,148.5041,149.6476,136629.0
2022-01-06 10:40:00,154.44,155.02,153.74,154.94,185215.0,149.667,150.2291,148.9886,150.1515,185215.0
2022-01-06 10:50:00,154.97,155.41,154.4,155.09,85439.0,150.1806,150.607,149.6282,150.2969,85439.0
2022-01-06 11:00:00,155.02,155.6,154.88,155.41,65023.0,150.2291,150.7911,150.0934,150.607,65023.0
2022-01-06 11:10:00,155.44,156.33,155.27,155.63,88026.0,150.6361,151.4986,150.4713,150.8202,88026.0
2022-01-06 11:20:00,155.64,155.75,155.05,155.52,87261.0,150.8299,150.9365,150.2581,150.7136,87261.0
2022-01-06 11:30:00,155.56,155.71,154.42,155.22,55333.0,150.7524,150.8977,149.6476,150.4229,55333.0
2022-01-06 11:40:00,155.22,156.09,155.01,155.92,58134.0,150.4229,151.266,150.2194,151.1013,58134.0
2022-01-06 11:50:00,155.9,156.32,155.68,156.15,67298.0,151.0819,151.4889,150.8687,151.3241,67298.0
2022-01-06 12:00:00,156.1,156.86,155.92,156.79,61222.0,151.2757,152.0122,151.1013,151.9444,61222.0
2022-01-06 12:10:00,156.67,156.69,156.21,156.46,55565.0,151.8281,151.8475,151.3823,151.6246,55565.0
2022-01-06 12:20:00,156.44,157.03,156.11,156.85,41011.0,151.6052,152.177,151.2854,152.0025,41011.0
2022-01-06 12:30:00,156.99,157.02,156.56,156.75,44394.0,152.1382,152.1673,151.7215,151.9056,44394.0
2022-01-06 12:40:00,156.82,157.38,156.68,157.01,39316.0,151.9734,152.5161,151.8378,152.1576,39316.0
2022-01-06 12:50:00,157.05,157.11,156.71,156.79,49925.0,152.1963,152.2545,151.8668,151.9444,49925.0
2022-01-06 13:00:00,156.81,156.89,156.5,156.8,31865.0,151.9638,152.0413,151.6633,151.9541,31865.0
2022-01-06 13:10:00,156.74,156.88,156.28,156.61,27321.0,151.8959,152.0316,151.4501,151.7699,27321.0
2022-01-06 13:20:00,156.63,156.7,155.84,156.08,31217.0,151.7893,151.8572,151.0237,151.2563,31217.0
2022-01-06 13:30:00,156.1,156.47,155.99,156.3,38461.0,151.2757,151.6343,151.1691,151.4695,38461.0
2022-01-06 13:40:00,156.28,156.91,156.25,156.78,42847.0,151.4501,152.0607,151.4211,151.9347,42847.0
2022-01-06 13:50:00,156.73,157.11,156.66,157.02,71978.0,151.8862,152.2545,151.8184,152.1673,71978.0
2022-01-06 14:00:00,157.02,157.09,156.57,156.91,63223.0,152.1673,152.2351,151.7312,152.0607,63223.0
2022-01-06 14:10:00,156.89,157.35,156.72,156.75,45677.0,152.0413,152.4871,151.8765,151.9056,45677.0
2022-01-06 14:20:00,156.81,156.84,156.41,156.54,19962.0,151.9638,151.9928,151.5761,151.7021,19962.0
2022-01-06 14:30:00,156.58,156.76,156.35,156.54,16960.0,151.7409,151.9153,151.518,151.7021,16960.0
2022-01-06 14:40:00,156.53,156.88,156.38,156.78,33067.0,151.6924,152.0316,151.547,151.9347,33067.0
2022-01-06 14:50:00,156.75,156.87,156.57,156.83,50961.0,151.9056,152.0219,151.7312,151.9831,50961.0
2022-01-06 15:00:00,156.82,157.4,156.82,157.18,46083.0,151.9734,152.5355,151.9734,152.3223,46083.0
2022-01-06 15:10:00,157.16,157.26,156.7,156.74,87387.0,152.3029,152.3998,151.8572,151.8959,87387.0
2022-01-06 15:20:00,156.8,156.87,156.27,156.64,40898.0,151.9541,152.0219,151.4404,151.799,40898.0
2022-01-06 15:30:00,156.6,156.77,155.8,155.95,78217.0,151.7602,151.925,150.985,151.1303,78217.0
2022-01-06 15:40:00,156.03,156.2,155.77,155.98,73362.0,151.2079,151.3726,150.9559,151.1594,73362.0
2022-01-06 15:50:00,155.92,156.5,155.77,156.34,295513.0,151.1013,151.6633,150.9559,151.5083,295513.0
2022-01-07 09:30:00,155.34,156.33,154.64,155.55,223236.0,150.5392,151.4986,149.8608,150.7427,223236.0
2022-01-07 09:40:00,155.61,157.38,155.26,156.65,123650.0,150.8008,152.5161,150.4617,151.8087,123650.0
2022-01-07 09:50:00,156.53,156.69,155.93,156.02,69742.0,151.6924,151.8475,151.1109,151.1982,69742.0
2022-01-07 10:00:00,156.0,156.01,154.51,154.67,122262.0,151.1788,151.1885,149.7348,149.8899,122262.0
2022-01-07 10:10:00,154.66,155.06,153.73,153.83,91493.0,149.8802,150.2678,148.9789,149.0758,91493.0
2022-01-07 10:20:00,153.78,154.18,153.34,153.71,89137.0,149.0274,149.415,148.601,148.9596,89137.0
2022-01-07 10:30:00,153.63,154.02,153.14,153.23,81952.0,148.882,149.26,148.4072,148.4944,81952.0
2022-01-07 10:40:00,153.21,153.46,151.74,151.87,177035.0,148.475,148.7173,147.0504,147.1764,177035.0
2022-01-07 10:50:00,151.88,152.05,151.08,151.89,195832.0,147.1861,147.3509,146.4108,147.1958,195832.0
2022-01-07 11:00:00,151.8,152.41,151.64,152.06,150273.0,147.1086,147.6997,146.9535,147.3606,150273.0
2022-01-07 11:10:00,152.14,152.19,151.2,151.28,62369.0,147.4381,147.4865,146.5271,146.6047,62369.0
2022-01-07 11:20:00,151.28,152.49,151.28,152.28,76936.0,146.6047,147.7773,146.6047,147.5738,76936.0
2022-01-07 11:30:00,152.24,152.44,151.71,152.12,70970.0,147.535,147.7288,147.0214,147.4187,70970.0
2022-01-07 11:40:00,152.14,152.51,151.87,152.51,97848.0,147.4381,147.7966,147.1764,147.7966,97848.0
2022-01-07 11:50:00,152.5,153.06,152.41,152.52,66510.0,147.787,148.3296,147.6997,147.8063,66510.0
2022-01-07 12:00:00,152.51,152.89,152.32,152.68,40287.0,147.7966,148.1649,147.6125,147.9614,40287.0
2022-01-07 12:10:00,152.72,153.08,152.6,152.67,60160.0,148.0002,148.349,147.8839,147.9517,60160.0
2022-01-07 12:20:00,152.65,152.66,152.2,152.4,76395.0,147.9323,147.942,147.4962,147.69,76395.0
2022-01-07 12:30:00,152.33,152.33,151.52,151.53,54561.0,147.6222,147.6222,146.8372,146.8469,54561.0
2022-01-07 12:40:00,151.53,152.24,151.5,151.89,63057.0,146.8469,147.535,146.8179,147.1958,63057.0
2022-01-07 12:50:00,151.87,152.25,151.87,152.24,41550.0,147.1764,147.5447,147.1764,147.535,41550.0
2022-01-07 13:00:00,152.26,152.63,152.11,152.45,51401.0,147.5544,147.9129,147.409,147.7385,51401.0
2022-01-07 13:10:00,152.44,152.45,152.17,152.28,77852.0,147.7288,147.7385,147.4672,147.5738,77852.0
2022-01-07 13:20:00,152.3,152.35,151.7,151.72,48582.0,147.5931,147.6416,147.0117,147.0311,48582.0
2022-01-07 13:30:00,151.66,152.04,151.63,151.89,30157.0,146.9729,147.3412,146.9438,147.1958,30157.0
2022-01-07 13:40:00,151.88,152.25,151.85,152.0,49901.0,147.1861,147.5447,147.157,147.3024,49901.0
2022-01-07 13:50:00,151.94,152.13,151.75,152.08,42552.0,147.2443,147.4284,147.0601,147.3799,42552.0
2022-01-07 14:00:00,152.13,152.21,151.76,151.88,48875.0,147.4284,147.5059,147.0698,147.1861,48875.0
2022-01-07 14:10:00,151.84,152.02,151.68,151.7,114817.0,147.1474,147.3218,146.9923,147.0117,114817.0
2022-01-07 14:20:00,151.68,151.7,150.97,151.09,313260.0,146.9923,147.0117,146.3042,146.4205,313260.0
2022-01-07 14:30:00,151.06,151.68,150.96,151.68,61722.0,146.3915,146.9923,146.2945,146.9923,61722.0
2022-01-07 14:40:00,151.64,151.93,151.48,151.83,53057.0,146.9535,147.2346,146.7985,147.1377,53057.0
2022-01-07 14:50:00,151.86,152.3,151.71,152.05,98084.0,147.1667,147.5931,147.0214,147.3509,98084.0
2022-01-07 15:00:00,152.1,152.28,151.92,151.95,69623.0,147.3993,147.5738,147.2249,147.254,69623.0
2022-01-07 15:10:00,151.96,152.06,151.57,151.73,64080.0,147.2636,147.3606,146.8857,147.0408,64080.0
2022-01-07 15:20:00,151.71,151.78,151.48,151.67,84729.0,147.0214,147.0892,146.7985,146.9826,84729.0
2022-01-07 15:30:00,151.63,151.87,151.34,151.39,96798.0,146.9438,147.1764,146.6628,146.7113,96798.0
2022-01-07 15:40:00,151.38,151.49,151.09,151.41,141588.0,146.7016,146.8082,146.4205,146.7306,141588.0
2022-01-07 15:50:00,151.43,151.63,150.64,150.74,405864.0,146.75,146.9438,145.9844,146.0813,405864.0
2022-01-10 09:30:00,148.0,148.2,146.31,147.0,579705.0,143.426,143.6198,141.7883,142.4569,579705.0
2022-01-10 09:40:00,147.22,148.03,146.88,147.67,234263.0,142.6701,143.4551,142.3406,143.1062,234263.0
2022-01-10 09:50:00,147.68,147.93,146.24,146.52,180769.0,143.1159,143.3582,141.7204,141.9918,180769.0
2022-01-10 10:00:00,146.64,146.94,146.19,146.49,235767.0,142.1081,142.3988,141.672,141.9627,235767.0
2022-01-10 10:10:00,146.45,146.45,145.11,145.81,216544.0,141.9239,141.9239,140.6253,141.3037,216544.0
2022-01-10 10:20:00,145.84,146.63,145.44,146.44,150035.0,141.3328,142.0984,140.9451,141.9142,150035.0
2022-01-10 10:30:00,146.43,146.74,145.45,145.61,135155.0,141.9045,142.205,140.9548,141.1099,135155.0
2022-01-10 10:40:00,145.65,146.21,144.8,144.8,170314.0,141.1487,141.6913,140.3249,140.3249,170314.0
2022-01-10 10:50:00,144.81,145.4,144.68,144.72,157067.0,140.3346,140.9064,140.2086,140.2474,157067.0
2022-01-10 11:00:00,144.68,145.42,144.48,145.32,151097.0,140.2086,140.9258,140.0148,140.8289,151097.0
2022-01-10 11:10:00,145.19,146.47,145.02,146.02,171554.0,140.7029,141.9433,140.5381,141.5072,171554.0
2022-01-10 11:20:00,145.9,146.35,145.77,146.17,117561.0,141.3909,141.827,141.2649,141.6526,117561.0
2022-01-10 11:30:00,146.13,146.17,144.88,145.0,147374.0,141.6138,141.6526,140.4025,140.5187,147374.0
2022-01-10 11:40:00,144.98,145.18,144.58,144.75,82348.0,140.4994,140.6932,140.1117,140.2765,82348.0
2022-01-10 11:50:00,144.7,145.24,144.43,145.21,86384.0,140.228,140.7513,139.9664,140.7223,86384.0
2022-01-10 12:00:00,145.18,145.33,144.75,144.84,104858.0,140.6932,140.8385,140.2765,140.3637,104858.0
2022-01-10 12:10:00,144.88,145.32,144.36,144.45,92385.0,140.4025,140.8289,139.8985,139.9857,92385.0
2022-01-10 12:20:00,144.44,144.5,143.53,143.54,93498.0,139.976,140.0342,139.0942,139.1039,93498.0
2022-01-10 12:30:00,143.51,143.76,143.27,143.5,121946.0,139.0748,139.3171,138.8422,139.0651,121946.0
2022-01-10 12:40:00,143.48,144.21,143.33,143.91,166828.0,139.0457,139.7532,138.9004,139.4624,166828.0
2022-01-10 12:50:00,143.94,144.79,143.86,144.1,87705.0,139.4915,140.3152,139.414,139.6466,87705.0
2022-01-10 13:00:00,144.12,144.35,143.89,144.1,102676.0,139.6659,139.8888,139.443,139.6466,102676.0
2022-01-10 13:10:00,144.16,144.82,144.05,144.75,82750.0,139.7047,140.3443,139.5981,140.2765,82750.0
2022-01-10 13:20:00,144.75,145.0,144.37,144.85,125975.0,140.2765,140.5187,139.9082,140.3734,125975.0
2022-01-10 13:30:00,144.84,145.31,144.79,144.9,77056.0,140.3637,140.8192,140.3152,140.4218,77056.0
2022-01-10 13:40:00,144.91,145.52,144.89,145.42,97305.0,140.4315,141.0227,140.4121,140.9258,97305.0
2022-01-10 13:50:00,145.41,145.9,145.38,145.55,100750.0,140.9161,141.3909,140.887,141.0517,100750.0
2022-01-10 14:00:00,145.53,146.56,145.5,146.25,111406.0,141.0324,142.0305,141.0033,141.7301,111406.0
2022-01-10 14:10:00,146.26,146.74,146.05,146.47,92189.0,141.7398,142.205,141.5363,141.9433,92189.0
2022-01-10 14:20:00,146.45,146.99,146.32,146.84,101916.0,141.9239,142.4472,141.7979,142.3019,101916.0
2022-01-10 14:30:00,146.87,147.59,146.83,147.33,129325.0,142.331,143.0287,142.2922,142.7767,129325.0
2022-01-10 14:40:00,147.34,147.55,147.01,147.45,160847.0,142.7864,142.9899,142.4666,142.893,160847.0
2022-01-10 14:50:00,147.46,147.46,146.84,147.18,89029.0,142.9027,142.9027,142.3019,142.6314,89029.0
2022-01-10 15:00:00,147.18,147.54,146.58,146.69,95793.0,142.6314,142.9802,142.0499,142.1565,95793.0
2022-01-10 15:10:00,146.76,147.72,146.75,147.49,93809.0,142.2243,143.1547,142.2147,142.9318,93809.0
2022-01-10 15:20:00,147.42,147.84,147.18,147.74,91902.0,142.864,143.271,142.6314,143.1741,91902.0
2022-01-10 15:30:00,147.63,148.19,147.39,147.98,121430.0,143.0675,143.6102,142.8349,143.4066,121430.0
2022-01-10 15:40:00,147.99,148.67,147.86,148.63,167249.0,143.4163,144.0753,143.2904,144.0366,167249.0
2022-01-10 15:50:00,148.55,149.9,148.51,149.57,522329.0,143.959,145.2673,143.9203,144.9475,522329.0
2022-01-11 09:30:00,148.39,148.39,146.66,147.18,456556.0,143.804,143.804,142.1274,142.6314,456556.0
2022-01-11 09:40:00,147.3,147.85,146.27,147.53,177669.0,142.7477,143.2807,141.7495,142.9706,177669.0
2022-01-11 09:50:00,147.48,148.02,146.74,147.31,202798.0,142.9221,143.4454,142.205,142.7574,202798.0
2022-01-11 10:00:00,147.28,148.9,146.95,148.05,150913.0,142.7283,144.2982,142.4085,143.4745,150913.0
2022-01-11 10:10:00,148.27,148.74,147.81,147.94,132555.0,143.6877,144.1432,143.2419,143.3679,132555.0
2022-01-11 10:20:00,147.89,148.16,147.35,147.61,94841.0,143.3194,143.5811,142.7961,143.0481,94841.0
2022-01-11 10:30:00,147.63,148.09,147.1,147.29,104574.0,143.0675,143.5132,142.5538,142.738,104574.0
2022-01-11 10:40:00,147.34,147.35,146.52,146.69,116749.0,142.7864,142.7961,141.9918,142.1565,116749.0
2022-01-11 10:50:00,146.72,147.35,146.66,147.21,91605.0,142.1856,142.7961,142.1274,142.6604,91605.0
2022-01-11 11:00:00,147.25,148.47,147.2,148.31,146632.0,142.6992,143.8815,142.6508,143.7264,146632.0
2022-01-11 11:10:00,148.33,150.29,148.33,150.04,172305.0,143.7458,145.6453,143.7458,145.403,172305.0
2022-01-11 11:20:00,150.08,150.46,149.82,150.46,91271.0,145.4417,145.81,145.1898,145.81,91271.0
2022-01-11 11:30:00,150.5,151.08,150.32,150.99,119007.0,145.8488,146.4108,145.6743,146.3236,119007.0
2022-01-11 11:40:00,150.94,151.64,150.92,151.26,127457.0,146.2752,146.9535,146.2558,146.5853,127457.0
2022-01-11 11:50:00,151.26,152.07,151.26,151.85,101106.0,146.5853,147.3702,146.5853,147.157,101106.0
2022-01-11 12:00:00,151.9,151.98,151.42,151.59,102457.0,147.2055,147.283,146.7403,146.9051,102457.0
2022-01-11 12:10:00,151.62,151.73,151.25,151.31,59768.0,146.9342,147.0408,146.5756,146.6337,59768.0
2022-01-11 12:20:00,151.3,151.46,150.0,150.28,101870.0,146.624,146.7791,145.3642,145.6356,101870.0
2022-01-11 12:30:00,150.26,150.58,150.09,150.24,86846.0,145.6162,145.9263,145.4514,145.5968,86846.0
2022-01-11 12:40:00,150.28,150.77,150.21,150.62,38665.0,145.6356,146.1104,145.5677,145.9651,38665.0
2022-01-11 12:50:00,150.57,151.14,150.51,150.91,52977.0,145.9166,146.469,145.8585,146.2461,52977.0
2022-01-11 13:00:00,150.95,151.02,150.51,150.79,43814.0,146.2849,146.3527,145.8585,146.1298,43814.0
2022-01-11 13:10:00,150.88,151.22,150.77,151.03,37187.0,146.217,146.5465,146.1104,146.3624,37187.0
2022-01-11 13:20:00,151.15,151.46,151.14,151.34,45748.0,146.4787,146.7791,146.469,146.6628,45748.0
2022-01-11 13:30:00,151.33,151.84,151.33,151.84,62659.0,146.6531,147.1474,146.6531,147.1474,62659.0
2022-01-11 13:40:00,151.84,152.16,151.71,152.05,87867.0,147.1474,147.4575,147.0214,147.3509,87867.0
2022-01-11 13:50:00,152.07,152.24,151.93,152.22,54287.0,147.3702,147.535,147.2346,147.5156,54287.0
2022-01-11 14:00:00,152.23,152.37,151.7,151.8,78627.0,147.5253,147.661,147.0117,147.1086,78627.0
2022-01-11 14:10:00,151.87,152.16,151.83,152.1,53825.0,147.1764,147.4575,147.1377,147.3993,53825.0
2022-01-11 14:20:00,152.09,152.31,151.96,152.3,52727.0,147.3896,147.6028,147.2636,147.5931,52727.0
2022-01-11 14:30:00,152.28,152.42,151.86,152.38,76015.0,147.5738,147.7094,147.1667,147.6707,76015.0
2022-01-11 14:40:00,152.38,152.6,152.29,152.49,79623.0,147.6707,147.8839,147.5834,147.7773,79623.0
2022-01-11 14:50:00,152.42,152.66,152.16,152.16,96090.0,147.7094,147.942,147.4575,147.4575,96090.0
2022-01-11 15:00:00,152.23,152.52,152.23,152.31,72595.0,147.5253,147.8063,147.5253,147.6028,72595.0
2022-01-11 15:10:00,152.28,152.48,152.09,152.47,72663.0,147.5738,147.7676,147.3896,147.7579,72663.0
2022-01-11 15:20:00,152.47,152.54,152.15,152.36,85789.0,147.7579,147.8257,147.4478,147.6513,85789.0
2022-01-11 15:30:00,152.33,152.43,151.85,151.87,89556.0,147.6222,147.7191,147.157,147.1764,89556.0
2022-01-11 15:40:00,151.89,152.23,151.77,151.94,120140.0,147.1958,147.5253,147.0795,147.2443,120140.0
2022-01-11 15:50:00,152.0,152.59,151.31,152.5,415258.0,147.3024,147.8742,146.6337,147.787,415258.0
2022-01-12 09:30:00,154.61,157.08,154.61,157.08,426517.0,149.8317,152.2254,149.8317,152.2254,426517.0
2022-01-12 09:40:00,157.14,157.2,155.76,156.04,234649.0,152.2836,152.3417,150.9462,151.2175,234649.0
2022-01-12 09:50:00,156.08,157.25,156.01,156.8,163884.0,151.2563,152.3902,151.1885,151.9541,163884.0
2022-01-12 10:00:00,156.89,157.57,156.27,157.49,178082.0,152.0413,152.7003,151.4404,152.6227,178082.0
2022-01-12 10:10:00,157.47,158.43,157.46,158.1,530461.0,152.6034,153.5337,152.5937,153.2139,530461.0
2022-01-12 10:20:00,158.11,158.68,157.85,158.52,200265.0,153.2236,153.776,152.9716,153.6209,200265.0
2022-01-12 10:30:00,158.53,158.6,156.98,157.0,144436.0,153.6306,153.6984,152.1285,152.1479,144436.0
2022-01-12 10:40:00,157.0,157.61,156.63,157.24,142819.0,152.1479,152.739,151.7893,152.3805,142819.0
2022-01-12 10:50:00,157.21,157.27,155.97,156.61,165278.0,152.3514,152.4095,151.1497,151.7699,165278.0
2022-01-12 11:00:00,156.62,156.91,155.01,155.45,146477.0,151.7796,152.0607,150.2194,150.6458,146477.0
2022-01-12 11:10:00,155.49,155.88,155.13,155.48,126197.0,150.6845,151.0625,150.3357,150.6749,126197.0
2022-01-12 11:20:00,155.45,156.05,155.21,155.68,79791.0,150.6458,151.2272,150.4132,150.8687,79791.0
2022-01-12 11:30:00,155.72,156.1,155.58,155.99,87067.0,150.9074,151.2757,150.7718,151.1691,87067.0
2022-01-12 11:40:00,156.1,156.53,155.91,156.01,48940.0,151.2757,151.6924,151.0916,151.1885,48940.0
2022-01-12 11:50:00,155.98,156.3,155.65,155.73,61962.0,151.1594,151.4695,150.8396,150.9171,61962.0
2022-01-12 12:00:00,155.8,156.21,155.67,156.16,168140.0,150.985,151.3823,150.859,151.3338,168140.0
2022-01-12 12:10:00,156.23,156.78,156.03,156.58,130419.0,151.4017,151.9347,151.2079,151.7409,130419.0
2022-01-12 12:20:00,156.56,156.97,156.49,156.76,79353.0,151.7215,152.1188,151.6536,151.9153,79353.0
2022-01-12 12:30:00,156.78,157.28,156.75,157.23,80280.0,151.9347,152.4192,151.9056,152.3708,80280.0
2022-01-12 12:40:00,157.27,157.61,157.09,157.6,101498.0,152.4095,152.739,152.2351,152.7293,101498.0
2022-01-12 12:50:00,157.64,157.82,157.61,157.76,78250.0,152.7681,152.9425,152.739,152.8844,78250.0
2022-01-12 13:00:00,157.76,158.1,157.53,158.05,178122.0,152.8844,153.2139,152.6615,153.1654,178122.0
2022-01-12 13:10:00,158.08,158.18,157.65,157.96,177986.0,153.1945,153.2914,152.7778,153.0782,177986.0
2022-01-12 13:20:00,157.95,158.22,157.69,157.85,95663.0,153.0685,153.3302,152.8166,152.9716,95663.0
2022-01-12 13:30:00,157.83,158.31,157.67,158.29,127279.0,152.9522,153.4174,152.7972,153.398,127279.0
2022-01-12 13:40:00,158.31,158.38,158.0,158.24,83363.0,153.4174,153.4852,153.117,153.3496,83363.0
2022-01-12 13:50:00,158.21,158.26,157.72,158.0,122175.0,153.3205,153.3689,152.8456,153.117,122175.0
2022-01-12 14:00:00,157.98,158.04,157.72,157.94,176997.0,153.0976,153.1557,152.8456,153.0588,176997.0
2022-01-12 14:10:00,157.91,158.36,157.91,158.31,87226.0,153.0298,153.4658,153.0298,153.4174,87226.0
2022-01-12 14:20:00,158.3,158.73,158.26,158.66,101002.0,153.4077,153.8244,153.3689,153.7566,101002.0
2022-01-12 14:30:00,158.63,158.78,158.18,158.75,214639.0,153.7275,153.8729,153.2914,153.8438,214639.0
2022-01-12 14:40:00,158.76,158.93,158.59,158.73,105946.0,153.8535,154.0182,153.6887,153.8244,105946.0
2022-01-12 14:50:00,158.72,158.95,158.7,158.86,58994.0,153.8147,154.0376,153.7953,153.9504,58994.0
2022-01-12 15:00:00,158.87,159.02,158.37,158.75,247474.0,153.9601,154.1055,153.4755,153.8438,247474.0
2022-01-12 15:10:00,158.74,158.99,158.65,158.76,97341.0,153.8341,154.0764,153.7469,153.8535,97341.0
2022-01-12 15:20:00,158.78,159.25,158.72,159.16,192690.0,153.8729,154.3283,153.8147,154.2411,192690.0
2022-01-12 15:30:00,159.15,159.19,158.9,159.09,225754.0,154.2314,154.2702,153.9892,154.1733,225754.0
2022-01-12 15:40:00,159.1,159.75,158.81,159.62,279931.0,154.183,154.8129,153.9019,154.6869,279931.0
2022-01-12 15:50:00,159.65,159.68,159.14,159.56,796938.0,154.716,154.7451,154.2217,154.6288,796938.0
2022-01-13 09:30:00,163.99,166.53,163.6,166.15,1188128.0,158.9219,161.3834,158.5439,161.0151,1188128.0
2022-01-13 09:40:00,166.17,166.39,165.02,165.34,410902.0,161.0345,161.2477,159.92,160.2301,410902.0
2022-01-13 09:50:00,165.35,166.44,164.89,165.42,402994.0,160.2398,161.2961,159.794,160.3077,402994.0
2022-01-13 10:00:00,165.46,165.82,164.62,164.78,320376.0,160.3464,160.6953,159.5324,159.6874,320376.0
2022-01-13 10:10:00,164.75,164.76,162.78,163.26,320748.0,159.6584,159.6681,157.7492,158.2144,320748.0
2022-01-13 10:20:00,163.26,163.52,162.59,163.38,191157.0,158.2144,158.4664,157.5651,158.3307,191157.0
2022-01-13 10:30:00,163.36,163.69,161.89,162.12,240670.0,158.3113,158.6311,156.8868,157.1096,240670.0
2022-01-13 10:40:00,162.05,162.89,161.35,161.77,309836.0,157.0418,157.8558,156.3634,156.7705,309836.0
2022-01-13 10:50:00,161.72,161.85,160.32,161.15,190483.0,156.722,156.848,155.3653,156.1696,190483.0
2022-01-13 11:00:00,161.14,162.19,160.39,162.03,176099.0,156.1599,157.1775,155.4331,157.0224,176099.0
2022-01-13 11:10:00,162.05,162.14,161.44,161.89,240275.0,157.0418,157.129,156.4507,156.8868,240275.0
2022-01-13 11:20:00,161.89,163.25,161.73,163.17,159085.0,156.8868,158.2047,156.7317,158.1272,159085.0
2022-01-13 11:30:00,163.17,164.01,162.97,163.74,175618.0,158.1272,158.9412,157.9334,158.6796,175618.0
2022-01-13 11:40:00,163.72,163.72,162.85,163.06,105612.0,158.6602,158.6602,157.8171,158.0206,105612.0
2022-01-13 11:50:00,163.05,163.23,162.75,163.06,157034.0,158.0109,158.1853,157.7202,158.0206,157034.0
2022-01-13 12:00:00,163.04,163.04,161.89,162.01,137501.0,158.0012,158.0012,156.8868,157.003,137501.0
2022-01-13 12:10:00,162.03,162.26,160.36,160.63,186926.0,157.0224,157.2453,155.404,155.6657,186926.0
2022-01-13 12:20:00,160.64,160.65,159.61,159.65,192480.0,155.6754,155.6851,154.6772,154.716,192480.0
2022-01-13 12:30:00,159.58,161.14,159.39,161.1,197711.0,154.6481,156.1599,154.464,156.1212,197711.0
2022-01-13 12:40:00,161.07,161.09,159.04,159.29,190659.0,156.0921,156.1115,154.1248,154.3671,190659.0
2022-01-13 12:50:00,159.28,159.97,159.03,159.7,118836.0,154.3574,155.0261,154.1151,154.7644,118836.0
2022-01-13 13:00:00,159.7,160.64,159.45,160.59,113943.0,154.7644,155.6754,154.5222,155.6269,113943.0
2022-01-13 13:10:00,160.59,160.73,159.79,160.1,94789.0,155.6269,155.7626,154.8517,155.1521,94789.0
2022-01-13 13:20:00,160.1,160.74,159.44,159.77,73021.0,155.1521,155.7723,154.5125,154.8323,73021.0
2022-01-13 13:30:00,159.57,160.0,159.4,159.99,53097.0,154.6385,155.0552,154.4737,155.0455,53097.0
2022-01-13 13:40:00,159.95,160.1,159.59,159.85,59309.0,155.0067,155.1521,154.6578,154.9098,59309.0
2022-01-13 13:50:00,159.79,160.34,159.7,160.34,79305.0,154.8517,155.3847,154.7644,155.3847,79305.0
2022-01-13 14:00:00,160.36,160.74,159.79,159.87,97823.0,155.404,155.7723,154.8517,154.9292,97823.0
2022-01-13 14:10:00,159.87,160.11,159.31,159.5,84020.0,154.9292,155.1618,154.3865,154.5706,84020.0
2022-01-13 14:20:00,159.49,159.62,158.8,158.92,71767.0,154.5609,154.6869,153.8923,154.0085,71767.0
2022-01-13 14:30:00,158.77,159.01,158.09,158.15,97785.0,153.8632,154.0958,153.2042,153.2623,97785.0
2022-01-13 14:40:00,158.17,158.61,158.06,158.2,104105.0,153.2817,153.7081,153.1751,153.3108,104105.0
2022-01-13 14:50:00,158.22,158.92,158.13,158.78,77589.0,153.3302,154.0085,153.243,153.8729,77589.0
2022-01-13 15:00:00,158.76,158.76,158.11,158.37,116904.0,153.8535,153.8535,153.2236,153.4755,116904.0
2022-01-13 15:10:00,158.34,158.35,157.56,158.05,163065.0,153.4465,153.4562,152.6906,153.1654,163065.0
2022-01-13 15:20:00,158.05,158.19,157.58,157.98,149766.0,153.1654,153.3011,152.71,153.0976,149766.0
2022-01-13 15:30:00,157.96,158.47,157.66,157.69,207740.0,153.0782,153.5724,152.7875,152.8166,207740.0
2022-01-13 15:40:00,157.72,158.18,157.72,157.92,158366.0,152.8456,153.2914,152.8456,153.0394,158366.0
2022-01-13 15:50:00,157.87,157.87,156.5,157.25,610606.0,152.991,152.991,151.6633,152.3902,610606.0
2022-01-14 09:30:00,155.81,160.29,155.6,160.05,361271.0,150.9947,155.3362,150.7911,155.1036,361271.0
2022-01-14 09:40:00,160.02,160.7,159.3,160.11,216972.0,155.0745,155.7335,154.3768,155.1618,216972.0
2022-01-14 09:50:00,160.09,161.37,160.04,161.07,190383.0,155.1424,156.3828,155.0939,156.0921,190383.0
2022-01-14 10:00:00,161.07,161.23,159.67,160.51,148997.0,156.0921,156.2472,154.7354,155.5494,148997.0
2022-01-14 10:10:00,160.52,161.4,159.88,161.33,229117.0,155.5591,156.4119,154.9389,156.3441,229117.0
2022-01-14 10:20:00,161.39,161.48,159.61,159.8,104394.0,156.4022,156.4894,154.6772,154.8613,104394.0
2022-01-14 10:30:00,159.85,159.85,158.52,159.13,195925.0,154.9098,154.9098,153.6209,154.2121,195925.0
2022-01-14 10:40:00,159.17,159.77,158.5,159.71,142620.0,154.2508,154.8323,153.6015,154.7741,142620.0
2022-01-14 10:50:00,159.72,160.43,159.38,160.07,102467.0,154.7838,155.4719,154.4543,155.123,102467.0
2022-01-14 11:00:00,160.06,160.74,159.62,159.91,189908.0,155.1133,155.7723,154.6869,154.9679,189908.0
2022-01-14 11:10:00,159.98,160.53,159.75,159.96,135440.0,155.0358,155.5688,154.8129,155.0164,135440.0
2022-01-14 11:20:00,159.98,161.62,159.84,160.79,262877.0,155.0358,156.6251,154.9001,155.8207,262877.0
2022-01-14 11:30:00,160.85,162.15,160.67,161.67,272322.0,155.8789,157.1387,155.7045,156.6736,272322.0
2022-01-14 11:40:00,161.65,163.23,161.62,162.98,258399.0,156.6542,158.1853,156.6251,157.9431,258399.0
2022-01-14 11:50:00,162.99,163.66,162.79,162.9,204114.0,157.9528,158.6021,157.7589,157.8655,204114.0
2022-01-14 12:00:00,162.89,163.26,162.48,163.14,158932.0,157.8558,158.2144,157.4585,158.0981,158932.0
2022-01-14 12:10:00,163.15,163.34,162.87,163.03,120115.0,158.1078,158.2919,157.8365,157.9915,120115.0
2022-01-14 12:20:00,162.93,163.34,162.57,163.23,120560.0,157.8946,158.2919,157.5457,158.1853,120560.0
2022-01-14 12:30:00,163.24,163.75,163.24,163.55,94026.0,158.195,158.6893,158.195,158.4955,94026.0
2022-01-14 12:40:00,163.49,163.58,162.8,163.14,172943.0,158.4373,158.5245,157.7686,158.0981,172943.0
2022-01-14 12:50:00,163.16,163.25,162.53,163.01,165020.0,158.1175,158.2047,157.507,157.9721,165020.0
2022-01-14 13:00:00,163.01,163.3,162.79,162.95,111467.0,157.9721,158.2532,157.7589,157.914,111467.0
2022-01-14 13:10:00,162.88,163.36,162.67,162.85,173731.0,157.8462,158.3113,157.6426,157.8171,173731.0
2022-01-14 13:20:00,162.88,163.16,162.6,163.1,176839.0,157.8462,158.1175,157.5748,158.0594,176839.0
2022-01-14 13:30:00,163.06,163.28,162.64,163.08,262117.0,158.0206,158.2338,157.6136,158.04,262117.0
2022-01-14 13:40:00,163.12,163.7,162.99,163.7,94724.0,158.0787,158.6408,157.9528,158.6408,94724.0
2022-01-14 13:50:00,163.65,164.71,163.6,164.68,239802.0,158.5924,159.6196,158.5439,159.5905,239802.0
2022-01-14 14:00:00,164.68,165.17,164.4,164.47,232206.0,159.5905,160.0654,159.3192,159.387,232206.0
2022-01-14 14:10:00,164.43,164.5,163.87,164.17,146908.0,159.3483,159.4161,158.8056,159.0963,146908.0
2022-01-14 14:20:00,164.21,164.68,164.07,164.2,78238.0,159.1351,159.5905,158.9994,159.1254,78238.0
2022-01-14 14:30:00,164.17,165.1,164.17,164.72,85630.0,159.0963,159.9975,159.0963,159.6293,85630.0
2022-01-14 14:40:00,164.69,165.02,164.62,164.81,138007.0,159.6002,159.92,159.5324,159.7165,138007.0
2022-01-14 14:50:00,164.83,165.03,164.25,164.32,150529.0,159.7359,159.9297,159.1738,159.2417,150529.0
2022-01-14 15:00:00,164.32,165.1,164.32,164.89,113968.0,159.2417,159.9975,159.2417,159.794,113968.0
2022-01-14 15:10:00,164.88,165.88,164.84,165.7,129884.0,159.7843,160.7534,159.7456,160.579,129884.0
2022-01-14 15:20:00,165.69,166.19,165.64,165.74,288132.0,160.5693,161.0539,160.5209,160.6178,288132.0
2022-01-14 15:30:00,165.76,166.13,165.72,166.0,196629.0,160.6372,160.9957,160.5984,160.8697,196629.0
2022-01-14 15:40:00,166.02,166.28,165.41,165.67,356064.0,160.8891,161.1411,160.298,160.5499,356064.0
2022-01-14 15:50:00,165.63,167.06,165.63,167.0,1017636.0,160.5112,161.897,160.5112,161.8388,1017636.0
2022-01-18 09:30:00,165.36,165.89,161.97,162.11,546708.0,160.2495,160.7631,156.9643,157.1,546708.0
2022-01-18 09:40:00,162.04,163.88,161.76,162.13,241717.0,157.0321,158.8153,156.7608,157.1193,241717.0
2022-01-18 09:50:00,162.18,162.19,160.89,161.96,210333.0,157.1678,157.1775,155.9177,156.9546,210333.0
2022-01-18 10:00:00,161.99,162.96,161.25,162.8,168834.0,156.9837,157.9237,156.2665,157.7686,168834.0
2022-01-18 10:10:00,162.81,163.62,161.9,162.05,186395.0,157.7783,158.5633,156.8964,157.0418,186395.0
2022-01-18 10:20:00,162.0,162.02,160.59,161.08,168513.0,156.9934,157.0127,155.6269,156.1018,168513.0
2022-01-18 10:30:00,161.04,161.04,159.49,159.53,150861.0,156.063,156.063,154.5609,154.5997,150861.0
2022-01-18 10:40:00,159.53,160.35,159.39,159.86,142402.0,154.5997,155.3943,154.464,154.9195,142402.0
2022-01-18 10:50:00,159.84,160.02,158.39,158.49,185855.0,154.9001,155.0745,153.4949,153.5918,185855.0
2022-01-18 11:00:00,158.52,158.65,157.44,157.64,252942.0,153.6209,153.7469,152.5743,152.7681,252942.0
2022-01-18 11:10:00,157.6,158.57,157.54,157.97,170669.0,152.7293,153.6694,152.6712,153.0879,170669.0
2022-01-18 11:20:00,157.96,158.17,156.99,157.23,165495.0,153.0782,153.2817,152.1382,152.3708,165495.0
2022-01-18 11:30:00,157.18,158.43,156.76,158.21,180042.0,152.3223,153.5337,151.9153,153.3205,180042.0
2022-01-18 11:40:00,158.22,158.54,157.65,158.54,108821.0,153.3302,153.6403,152.7778,153.6403,108821.0
2022-01-18 11:50:00,158.55,159.08,158.08,158.11,166814.0,153.65,154.1636,153.1945,153.2236,166814.0
2022-01-18 12:00:00,158.1,158.19,157.0,157.58,115741.0,153.2139,153.3011,152.1479,152.71,115741.0
2022-01-18 12:10:00,157.58,157.74,157.25,157.59,65416.0,152.71,152.865,152.3902,152.7196,65416.0
2022-01-18 12:20:00,157.59,157.71,156.67,156.79,102184.0,152.7196,152.8359,151.8281,151.9444,102184.0
2022-01-18 12:30:00,156.82,156.82,156.39,156.61,100345.0,151.9734,151.9734,151.5567,151.7699,100345.0
2022-01-18 12:40:00,156.58,156.82,156.23,156.47,98641.0,151.7409,151.9734,151.4017,151.6343,98641.0
2022-01-18 12:50:00,156.47,156.7,156.08,156.26,93999.0,151.6343,151.8572,151.2563,151.4308,93999.0
2022-01-18 13:00:00,156.24,156.27,155.42,155.68,117345.0,151.4114,151.4404,150.6167,150.8687,117345.0
2022-01-18 13:10:00,155.63,156.11,155.45,155.5,117190.0,150.8202,151.2854,150.6458,150.6942,117190.0
2022-01-18 13:20:00,155.56,155.58,154.81,155.23,191148.0,150.7524,150.7718,150.0256,150.4326,191148.0
2022-01-18 13:30:00,155.23,155.36,154.64,155.25,162544.0,150.4326,150.5586,149.8608,150.452,162544.0
2022-01-18 13:40:00,155.23,155.35,154.57,154.6,225914.0,150.4326,150.5489,149.793,149.8221,225914.0
2022-01-18 13:50:00,154.61,155.07,154.55,154.96,96362.0,149.8317,150.2775,149.7736,150.1709,96362.0
2022-01-18 14:00:00,154.94,155.68,154.9,155.61,131933.0,150.1515,150.8687,150.1128,150.8008,131933.0
2022-01-18 14:10:00,155.6,155.75,154.9,155.39,186517.0,150.7911,150.9365,150.1128,150.5876,186517.0
2022-01-18 14:20:00,155.36,155.39,154.39,154.87,117205.0,150.5586,150.5876,149.6185,150.0837,117205.0
2022-01-18 14:30:00,154.85,155.63,154.85,155.56,197178.0,150.0643,150.8202,150.0643,150.7524,197178.0
2022-01-18 14:40:00,155.55,155.79,154.9,155.66,167927.0,150.7427,150.9753,150.1128,150.8493,167927.0
2022-01-18 14:50:00,155.65,155.84,155.15,155.16,209693.0,150.8396,151.0237,150.3551,150.3647,209693.0
2022-01-18 15:00:00,155.16,155.25,154.62,154.66,162370.0,150.3647,150.452,149.8414,149.8802,162370.0
2022-01-18 15:10:00,154.64,155.13,153.61,153.83,188222.0,149.8608,150.3357,148.8626,149.0758,188222.0
2022-01-18 15:20:00,153.83,154.14,153.52,153.6,136307.0,149.0758,149.3763,148.7754,148.853,136307.0
2022-01-18 15:30:00,153.59,153.94,152.95,153.07,232368.0,148.8433,149.1825,148.223,148.3393,232368.0
2022-01-18 15:40:00,153.04,153.12,152.31,152.39,518108.0,148.3103,148.3878,147.6028,147.6804,518108.0
2022-01-18 15:50:00,152.44,152.53,151.52,152.38,923714.0,147.7288,147.816,146.8372,147.6707,923714.0
2022-01-19 09:30:00,154.3,155.82,153.76,155.05,527797.0,149.5313,151.0043,149.008,150.2581,527797.0
2022-01-19 09:40:00,155.1,155.72,153.88,154.36,230115.0,150.3066,150.9074,149.1243,149.5895,230115.0
2022-01-19 09:50:00,154.35,154.8,153.67,154.31,178712.0,149.5798,150.0159,148.9208,149.541,178712.0
2022-01-19 10:00:00,154.31,154.66,153.28,153.67,164685.0,149.541,149.8802,148.5428,148.9208,164685.0
2022-01-19 10:10:00,153.68,154.66,153.32,153.96,142359.0,148.9305,149.8802,148.5816,149.2018,142359.0
2022-01-19 10:20:00,154.05,154.12,152.07,152.14,236662.0,149.2891,149.3569,147.3702,147.4381,236662.0
2022-01-19 10:30:00,152.12,152.42,151.15,151.2,171883.0,147.4187,147.7094,146.4787,146.5271,171883.0
2022-01-19 10:40:00,151.18,151.19,149.7,149.79,225345.0,146.5077,146.5174,145.0735,145.1607,225345.0
2022-01-19 10:50:00,149.8,150.51,148.71,149.51,240546.0,145.1704,145.8585,144.1141,144.8894,240546.0
2022-01-19 11:00:00,149.49,150.09,148.57,149.03,162232.0,144.87,145.4514,143.9784,144.4242,162232.0
2022-01-19 11:10:00,149.03,149.03,146.15,146.22,299776.0,144.4242,144.4242,141.6332,141.701,299776.0
2022-01-19 11:20:00,146.22,146.83,145.56,146.41,390051.0,141.701,142.2922,141.0614,141.8852,390051.0
2022-01-19 11:30:00,146.41,146.96,145.71,146.57,265922.0,141.8852,142.4182,141.2068,142.0402,265922.0
2022-01-19 11:40:00,146.54,146.54,145.28,145.55,202041.0,142.0111,142.0111,140.7901,141.0517,202041.0
2022-01-19 11:50:00,145.55,145.98,145.23,145.94,264486.0,141.0517,141.4685,140.7416,141.4297,264486.0
2022-01-19 12:00:00,145.92,146.47,145.88,146.33,356809.0,141.4103,141.9433,141.3715,141.8076,356809.0
2022-01-19 12:10:00,146.33,146.95,146.03,146.29,299465.0,141.8076,142.4085,141.5169,141.7689,299465.0
2022-01-19 12:20:00,146.27,147.75,146.27,147.75,314074.0,141.7495,143.1838,141.7495,143.1838,314074.0
2022-01-19 12:30:00,147.73,148.28,147.46,147.55,164806.0,143.1644,143.6974,142.9027,142.9899,164806.0
2022-01-19 12:40:00,147.59,147.74,146.83,147.16,123572.0,143.0287,143.1741,142.2922,142.612,123572.0
2022-01-19 12:50:00,147.13,147.28,146.75,147.14,124438.0,142.5829,142.7283,142.2147,142.5926,124438.0
2022-01-19 13:00:00,147.19,147.58,146.52,147.19,121307.0,142.6411,143.019,141.9918,142.6411,121307.0
2022-01-19 13:10:00,147.15,147.42,146.81,146.89,103997.0,142.6023,142.864,142.2728,142.3503,103997.0
2022-01-19 13:20:00,146.85,146.87,145.61,145.68,162654.0,142.3116,142.331,141.1099,141.1777,162654.0
2022-01-19 13:30:00,145.68,145.85,145.25,145.64,139541.0,141.1777,141.3425,140.761,141.139,139541.0
2022-01-19 13:40:00,145.59,145.69,145.24,145.37,101379.0,141.0905,141.1874,140.7513,140.8773,101379.0
2022-01-19 13:50:00,145.36,145.91,145.17,145.58,96885.0,140.8676,141.4006,140.6835,141.0808,96885.0
2022-01-19 14:00:00,145.58,145.72,144.77,144.94,159211.0,141.0808,141.2165,140.2959,140.4606,159211.0
2022-01-19 14:10:00,144.94,145.3,144.47,144.9,138657.0,140.4606,140.8095,140.0051,140.4218,138657.0
2022-01-19 14:20:00,144.87,144.87,143.94,144.3,151773.0,140.3928,140.3928,139.4915,139.8404,151773.0
2022-01-19 14:30:00,144.28,144.98,144.27,144.75,146593.0,139.821,140.4994,139.8113,140.2765,146593.0
2022-01-19 14:40:00,144.76,145.18,144.36,144.64,153969.0,140.2862,140.6932,139.8985,140.1699,153969.0
2022-01-19 14:50:00,144.64,145.48,144.51,145.0,112918.0,140.1699,140.9839,140.0439,140.5187,112918.0
2022-01-19 15:00:00,144.99,145.08,144.29,144.53,131099.0,140.5091,140.5963,139.8307,140.0633,131099.0
2022-01-19 15:10:00,144.51,145.11,144.31,144.38,168897.0,140.0439,140.6253,139.8501,139.9179,168897.0
2022-01-19 15:20:00,144.35,144.6,143.94,144.06,186294.0,139.8888,140.1311,139.4915,139.6078,186294.0
2022-01-19 15:30:00,144.05,144.23,143.47,144.01,304265.0,139.5981,139.7725,139.036,139.5593,304265.0
2022-01-19 15:40:00,144.0,144.68,143.96,144.33,220118.0,139.5496,140.2086,139.5109,139.8694,220118.0
2022-01-19 15:50:00,144.32,144.37,142.92,143.04,772716.0,139.8598,139.9082,138.503,138.6193,772716.0
2022-01-20 09:30:00,145.77,146.19,142.85,142.86,769269.0,141.2649,141.672,138.4352,138.4449,769269.0
2022-01-20 09:40:00,142.9,144.09,142.36,143.67,319981.0,138.4836,139.6369,137.9603,139.2298,319981.0
2022-01-20 09:50:00,143.67,145.15,143.39,144.83,188014.0,139.2298,140.6641,138.9585,140.354,188014.0
2022-01-20 10:00:00,144.91,145.61,144.4,144.53,213363.0,140.4315,141.1099,139.9373,140.0633,213363.0
2022-01-20 10:10:00,144.52,144.56,142.54,142.89,314686.0,140.0536,140.0923,138.1348,138.474,314686.0
2022-01-20 10:20:00,142.9,144.63,142.85,144.56,218774.0,138.4836,140.1602,138.4352,140.0923,218774.0
2022-01-20 10:30:00,144.55,145.8,144.53,145.39,187756.0,140.0827,141.294,140.0633,140.8967,187756.0
2022-01-20 10:40:00,145.44,145.95,145.32,145.6,147867.0,140.9451,141.4394,140.8289,141.1002,147867.0
2022-01-20 10:50:00,145.65,146.81,145.53,146.75,185966.0,141.1487,142.2728,141.0324,142.2147,185966.0
2022-01-20 11:00:00,146.71,147.32,146.46,146.48,154247.0,142.1759,142.767,141.9336,141.953,154247.0
2022-01-20 11:10:00,146.45,146.63,145.66,145.66,89813.0,141.9239,142.0984,141.1583,141.1583,89813.0
2022-01-20 11:20:00,145.66,146.46,145.35,146.33,87474.0,141.1583,141.9336,140.8579,141.8076,87474.0
2022-01-20 11:30:00,146.32,146.44,145.75,145.93,72038.0,141.7979,141.9142,141.2456,141.42,72038.0
2022-01-20 11:40:00,145.98,146.13,145.15,145.37,90557.0,141.4685,141.6138,140.6641,140.8773,90557.0
2022-01-20 11:50:00,145.41,146.14,145.38,145.67,99324.0,140.9161,141.6235,140.887,141.168,99324.0
2022-01-20 12:00:00,145.64,145.99,145.46,145.58,70787.0,141.139,141.4781,140.9645,141.0808,70787.0
2022-01-20 12:10:00,145.58,146.21,145.57,145.74,78701.0,141.0808,141.6913,141.0711,141.2359,78701.0
2022-01-20 12:20:00,145.78,146.47,145.61,146.47,82252.0,141.2746,141.9433,141.1099,141.9433,82252.0
2022-01-20 12:30:00,146.45,146.65,146.33,146.48,62960.0,141.9239,142.1177,141.8076,141.953,62960.0
2022-01-20 12:40:00,146.53,146.61,146.26,146.48,88871.0,142.0015,142.079,141.7398,141.953,88871.0
2022-01-20 12:50:00,146.48,146.55,146.11,146.43,53213.0,141.953,142.0208,141.5944,141.9045,53213.0
2022-01-20 13:00:00,146.39,146.39,145.61,145.69,68063.0,141.8658,141.8658,141.1099,141.1874,68063.0
2022-01-20 13:10:00,145.73,146.0,145.51,145.94,43245.0,141.2262,141.4878,141.013,141.4297,43245.0
2022-01-20 13:20:00,145.95,146.12,145.71,145.77,44094.0,141.4394,141.6041,141.2068,141.2649,44094.0
2022-01-20 13:30:00,145.69,145.72,145.28,145.66,61411.0,141.1874,141.2165,140.7901,141.1583,61411.0
2022-01-20 13:40:00,145.61,145.69,145.17,145.38,43532.0,141.1099,141.1874,140.6835,140.887,43532.0
2022-01-20 13:50:00,145.36,145.69,145.2,145.3,39465.0,140.8676,141.1874,140.7126,140.8095,39465.0
2022-01-20 14:00:00,145.33,145.89,145.27,145.63,58505.0,140.8385,141.3812,140.7804,141.1293,58505.0
2022-01-20 14:10:00,145.63,145.73,144.19,144.6,81501.0,141.1293,141.2262,139.7338,140.1311,81501.0
2022-01-20 14:20:00,144.66,145.05,144.13,144.15,288563.0,140.1893,140.5672,139.6756,139.695,288563.0
2022-01-20 14:30:00,144.18,144.19,143.55,144.0,133530.0,139.7241,139.7338,139.1136,139.5496,133530.0
2022-01-20 14:40:00,143.98,144.1,143.3,143.49,117427.0,139.5303,139.6466,138.8713,139.0554,117427.0
2022-01-20 14:50:00,143.46,143.92,143.39,143.51,70704.0,139.0263,139.4721,138.9585,139.0748,70704.0
2022-01-20 15:00:00,143.51,143.85,142.65,142.74,132896.0,139.0748,139.4043,138.2414,138.3286,132896.0
2022-01-20 15:10:00,142.78,142.95,142.2,142.62,176061.0,138.3674,138.5321,137.8053,138.2123,176061.0
2022-01-20 15:20:00,142.62,142.66,141.12,141.36,209357.0,138.2123,138.2511,136.7587,136.9912,209357.0
2022-01-20 15:30:00,141.35,141.74,140.28,140.74,271875.0,136.9815,137.3595,135.9446,136.3904,271875.0
2022-01-20 15:40:00,140.7,140.8,139.42,139.59,451802.0,136.3516,136.4485,135.1112,135.2759,451802.0
2022-01-20 15:50:00,139.56,140.06,138.56,139.11,997349.0,135.2469,135.7314,134.2778,134.8108,997349.0
2022-01-21 09:30:00,137.63,139.25,136.84,138.61,973505.0,133.3765,134.9464,132.6109,134.3262,973505.0
2022-01-21 09:40:00,138.6,139.04,136.85,138.04,343658.0,134.3165,134.7429,132.6206,133.7738,343658.0
2022-01-21 09:50:00,137.97,138.39,136.09,137.4,345171.0,133.706,134.113,131.8841,133.1536,345171.0
2022-01-21 10:00:00,137.46,137.86,136.33,137.4,264030.0,133.2118,133.5994,132.1167,133.1536,264030.0
2022-01-21 10:10:00,137.39,137.39,135.85,136.32,267434.0,133.1439,133.1439,131.6515,132.107,267434.0
2022-01-21 10:20:00,136.27,138.0,135.45,137.5,252682.0,132.0585,133.7351,131.2639,133.2505,252682.0
2022-01-21 10:30:00,137.5,140.64,137.21,139.05,271645.0,133.2505,136.2935,132.9695,134.7526,271645.0
2022-01-21 10:40:00,139.02,140.69,138.8,140.62,226384.0,134.7236,136.3419,134.5104,136.2741,226384.0
2022-01-21 10:50:00,140.66,141.43,139.86,140.36,226283.0,136.3129,137.0591,135.5376,136.0221,226283.0
2022-01-21 11:00:00,140.37,141.9,140.01,141.56,200614.0,136.0318,137.5145,135.683,137.1851,200614.0
2022-01-21 11:10:00,141.52,141.58,140.12,140.76,145395.0,137.1463,137.2044,135.7896,136.4098,145395.0
2022-01-21 11:20:00,140.78,141.84,140.54,140.83,133024.0,136.4292,137.4564,136.1966,136.4776,133024.0
2022-01-21 11:30:00,140.79,140.98,139.54,139.66,164520.0,136.4389,136.623,135.2275,135.3438,164520.0
2022-01-21 11:40:00,139.75,140.14,139.03,139.54,96441.0,135.431,135.8089,134.7332,135.2275,96441.0
2022-01-21 11:50:00,139.56,139.72,138.81,139.5,86269.0,135.2469,135.4019,134.52,135.1887,86269.0
2022-01-21 12:00:00,139.38,140.14,139.04,139.19,121212.0,135.0724,135.8089,134.7429,134.8883,121212.0
2022-01-21 12:10:00,139.18,139.2,138.03,138.08,128758.0,134.8786,134.898,133.7642,133.8126,128758.0
2022-01-21 12:20:00,138.09,138.97,137.83,138.44,75094.0,133.8223,134.6751,133.5703,134.1615,75094.0
2022-01-21 12:30:00,138.41,139.12,138.2,138.57,55078.0,134.1324,134.8205,133.9289,134.2875,55078.0
2022-01-21 12:40:00,138.59,138.92,137.89,138.06,75109.0,134.3068,134.6266,133.6285,133.7932,75109.0
2022-01-21 12:50:00,138.11,138.86,137.85,138.86,66807.0,133.8417,134.5685,133.5897,134.5685,66807.0
2022-01-21 13:00:00,138.83,139.24,138.49,139.05,59382.0,134.5394,134.9368,134.2099,134.7526,59382.0
2022-01-21 13:10:00,139.08,139.82,138.78,138.96,140396.0,134.7817,135.4988,134.491,134.6654,140396.0
2022-01-21 13:20:00,138.93,139.07,138.12,138.76,164209.0,134.6363,134.772,133.8514,134.4716,164209.0
2022-01-21 13:30:00,138.78,139.39,138.62,139.0,78581.0,134.491,135.0821,134.3359,134.7042,78581.0
2022-01-21 13:40:00,139.02,139.41,138.6,138.98,56231.0,134.7236,135.1015,134.3165,134.6848,56231.0
2022-01-21 13:50:00,138.94,139.44,138.26,138.5,88087.0,134.646,135.1306,133.987,134.2196,88087.0
2022-01-21 14:00:00,138.45,138.67,138.14,138.23,104135.0,134.1712,134.3844,133.8708,133.958,104135.0
2022-01-21 14:10:00,138.25,138.69,138.1,138.29,80122.0,133.9774,134.4038,133.832,134.0161,80122.0
2022-01-21 14:20:00,138.25,138.57,137.17,137.21,92861.0,133.9774,134.2875,132.9307,132.9695,92861.0
2022-01-21 14:30:00,137.22,137.43,136.46,137.29,116473.0,132.9792,133.1827,132.2427,133.047,116473.0
2022-01-21 14:40:00,137.32,137.76,137.26,137.56,94946.0,133.0761,133.5025,133.0179,133.3087,94946.0
2022-01-21 14:50:00,137.53,137.53,136.2,136.34,93752.0,133.2796,133.2796,131.9907,132.1264,93752.0
2022-01-21 15:00:00,136.36,137.04,135.62,135.96,153647.0,132.1458,132.8047,131.4286,131.7581,153647.0
2022-01-21 15:10:00,135.95,136.95,135.43,136.5,201669.0,131.7484,132.7175,131.2445,132.2814,201669.0
2022-01-21 15:20:00,136.51,136.51,135.51,135.78,137490.0,132.2911,132.2911,131.322,131.5837,137490.0
2022-01-21 15:30:00,135.74,136.59,135.6,136.39,233983.0,131.5449,132.3687,131.4093,132.1748,233983.0
2022-01-21 15:40:00,136.36,137.37,136.1,136.41,342871.0,132.1458,133.1245,131.8938,132.1942,342871.0
2022-01-21 15:50:00,136.41,136.44,134.65,134.97,945808.0,132.1942,132.2233,130.4886,130.7987,945808.0
2022-01-24 09:30:00,131.52,132.74,129.82,132.44,730081.0,127.4553,128.6376,125.8079,128.3469,730081.0
2022-01-24 09:40:00,132.46,132.72,131.14,131.25,347762.0,128.3663,128.6183,127.0871,127.1937,347762.0
2022-01-24 09:50:00,131.2,131.88,129.95,129.95,406024.0,127.1452,127.8042,125.9339,125.9339,406024.0
2022-01-24 10:00:00,129.91,131.81,129.87,130.46,319917.0,125.8951,127.7364,125.8563,126.4281,319917.0
2022-01-24 10:10:00,130.45,131.68,129.69,130.53,247303.0,126.4184,127.6104,125.6819,126.4959,247303.0
2022-01-24 10:20:00,130.54,134.08,130.54,133.13,331269.0,126.5056,129.9362,126.5056,129.0156,331269.0
2022-01-24 10:30:00,133.08,134.52,132.98,133.66,223642.0,128.9671,130.3626,128.8702,129.5292,223642.0
2022-01-24 10:40:00,133.55,134.17,132.36,132.76,135555.0,129.4226,130.0234,128.2694,128.657,135555.0
2022-01-24 10:50:00,132.77,134.96,132.5,133.89,148669.0,128.6667,130.789,128.4051,129.7521,148669.0
2022-01-24 11:00:00,133.85,134.16,132.88,133.34,250539.0,129.7133,130.0138,128.7733,129.2191,250539.0
2022-01-24 11:10:00,133.36,134.15,133.0,133.55,130076.0,129.2385,130.0041,128.8896,129.4226,130076.0
2022-01-24 11:20:00,133.55,134.2,132.81,134.02,130451.0,129.4226,130.0525,128.7055,129.8781,130451.0
2022-01-24 11:30:00,133.97,134.37,132.57,132.72,125285.0,129.8296,130.2173,128.4729,128.6183,125285.0
2022-01-24 11:40:00,132.73,133.13,131.55,131.55,167746.0,128.6279,129.0156,127.4844,127.4844,167746.0
2022-01-24 11:50:00,131.54,133.02,131.54,132.77,183750.0,127.4747,128.909,127.4747,128.6667,183750.0
2022-01-24 12:00:00,132.78,132.79,130.82,130.93,143633.0,128.6764,128.6861,126.777,126.8836,143633.0
2022-01-24 12:10:00,130.96,131.29,129.74,130.32,260619.0,126.9127,127.2325,125.7304,126.2924,260619.0
2022-01-24 12:20:00,130.31,131.18,129.69,130.37,204541.0,126.2827,127.1259,125.6819,126.3409,204541.0
2022-01-24 12:30:00,130.17,131.07,130.01,130.64,125206.0,126.1471,127.0193,125.992,126.6025,125206.0
2022-01-24 12:40:00,130.5,131.9,130.04,131.86,144492.0,126.4669,127.8236,126.0211,127.7848,144492.0
2022-01-24 12:50:00,131.81,133.17,131.53,132.42,149368.0,127.7364,129.0544,127.465,128.3275,149368.0
2022-01-24 13:00:00,132.33,134.23,132.26,133.85,154215.0,128.2403,130.0816,128.1725,129.7133,154215.0
2022-01-24 13:10:00,133.9,134.76,133.64,134.43,145438.0,129.7618,130.5952,129.5098,130.2754,145438.0
2022-01-24 13:20:00,134.36,134.51,132.9,132.94,133788.0,130.2076,130.3529,128.7927,128.8315,133788.0
2022-01-24 13:30:00,132.94,133.86,132.6,133.72,86004.0,128.8315,129.723,128.502,129.5874,86004.0
2022-01-24 13:40:00,133.66,134.26,132.75,134.25,94749.0,129.5292,130.1107,128.6473,130.101,94749.0
2022-01-24 13:50:00,134.33,134.93,133.98,134.81,143671.0,130.1785,130.76,129.8393,130.6437,143671.0
2022-01-24 14:00:00,134.81,136.19,134.67,136.0,178918.0,130.6437,131.981,130.508,131.7969,178918.0
2022-01-24 14:10:00,136.01,136.41,134.53,134.53,125569.0,131.8066,132.1942,130.3723,130.3723,125569.0
2022-01-24 14:20:00,134.58,135.3,133.64,133.93,131916.0,130.4208,131.1185,129.5098,129.7909,131916.0
2022-01-24 14:30:00,133.81,134.87,133.24,133.75,118944.0,129.6746,130.7018,129.1222,129.6164,118944.0
2022-01-24 14:40:00,133.78,134.87,133.24,134.67,270096.0,129.6455,130.7018,129.1222,130.508,270096.0
2022-01-24 14:50:00,134.7,135.96,134.35,135.77,157948.0,130.5371,131.7581,130.1979,131.574,157948.0
2022-01-24 15:00:00,135.81,136.49,135.31,136.04,118357.0,131.6128,132.2717,131.1282,131.8357,118357.0
2022-01-24 15:10:00,136.09,137.78,136.05,136.26,216849.0,131.8841,133.5219,131.8453,132.0489,216849.0
2022-01-24 15:20:00,136.35,137.68,136.34,136.77,166320.0,132.1361,133.425,132.1264,132.5431,166320.0
2022-01-24 15:30:00,136.73,138.49,136.38,138.31,223042.0,132.5043,134.2099,132.1651,134.0355,223042.0
2022-01-24 15:40:00,138.27,138.37,136.8,137.92,297095.0,133.9967,134.0936,132.5722,133.6576,297095.0
2022-01-24 15:50:00,137.9,139.44,137.8,139.34,733973.0,133.6382,135.1306,133.5413,135.0337,733973.0
2022-01-25 09:30:00,134.8,135.0,132.71,134.19,416515.0,130.634,130.8278,128.6086,130.0428,416515.0
2022-01-25 09:40:00,134.24,135.0,132.0,132.1,310471.0,130.0913,130.8278,127.9205,128.0174,310471.0
2022-01-25 09:50:00,132.15,133.3,131.65,132.59,182375.0,128.0659,129.1803,127.5813,128.4923,182375.0
2022-01-25 10:00:00,132.55,133.06,131.41,132.36,182784.0,128.4535,128.9478,127.3487,128.2694,182784.0
2022-01-25 10:10:00,132.27,133.5,131.37,133.14,176002.0,128.1822,129.3742,127.31,129.0253,176002.0
2022-01-25 10:20:00,133.11,135.17,132.5,135.06,208323.0,128.9962,130.9925,128.4051,130.8859,208323.0
2022-01-25 10:30:00,135.09,135.11,133.22,133.82,247550.0,130.915,130.9344,129.1028,129.6843,247550.0
2022-01-25 10:40:00,133.91,135.14,133.71,134.88,143845.0,129.7715,130.9635,129.5777,130.7115,143845.0
2022-01-25 10:50:00,134.97,135.25,133.48,133.65,237370.0,130.7987,131.0701,129.3548,129.5195,237370.0
2022-01-25 11:00:00,133.68,134.85,133.49,134.12,136588.0,129.5486,130.6824,129.3645,129.975,136588.0
2022-01-25 11:10:00,134.21,135.12,133.86,135.1,137260.0,130.0622,130.9441,129.723,130.9247,137260.0
2022-01-25 11:20:00,135.08,135.61,134.54,135.04,208784.0,130.9053,131.4189,130.382,130.8666,208784.0
2022-01-25 11:30:00,135.01,135.15,133.4,133.75,137137.0,130.8375,130.9732,129.2772,129.6164,137137.0
2022-01-25 11:40:00,133.72,134.85,133.53,134.65,109671.0,129.5874,130.6824,129.4032,130.4886,109671.0
2022-01-25 11:50:00,134.64,134.92,133.38,133.4,123364.0,130.4789,130.7503,129.2579,129.2772,123364.0
2022-01-25 12:00:00,133.44,134.37,133.35,133.87,149289.0,129.316,130.2173,129.2288,129.7327,149289.0
2022-01-25 12:10:00,133.87,134.0,132.96,133.37,184562.0,129.7327,129.8587,128.8508,129.2482,184562.0
2022-01-25 12:20:00,133.43,133.93,133.19,133.58,95606.0,129.3063,129.7909,129.0737,129.4517,95606.0
2022-01-25 12:30:00,133.53,133.56,132.86,133.04,84707.0,129.4032,129.4323,128.7539,128.9284,84707.0
2022-01-25 12:40:00,133.03,133.14,132.43,132.76,85892.0,128.9187,129.0253,128.3372,128.657,85892.0
2022-01-25 12:50:00,132.75,133.54,132.4,133.5,107975.0,128.6473,129.4129,128.3081,129.3742,107975.0
2022-01-25 13:00:00,133.5,133.72,133.11,133.67,82753.0,129.3742,129.5874,128.9962,129.5389,82753.0
2022-01-25 13:10:00,133.7,134.66,133.65,134.47,79090.0,129.568,130.4983,129.5195,130.3142,79090.0
2022-01-25 13:20:00,134.52,134.83,134.02,134.67,99821.0,130.3626,130.663,129.8781,130.508,99821.0
2022-01-25 13:30:00,134.69,134.91,134.31,134.9,99571.0,130.5274,130.7406,130.1591,130.7309,99571.0
2022-01-25 13:40:00,134.95,135.17,134.34,135.02,171373.0,130.7793,130.9925,130.1882,130.8472,171373.0
2022-01-25 13:50:00,135.06,135.48,134.87,135.31,130974.0,130.8859,131.293,130.7018,131.1282,130974.0
2022-01-25 14:00:00,135.3,135.3,134.61,134.67,92775.0,131.1185,131.1185,130.4498,130.508,92775.0
2022-01-25 14:10:00,134.72,136.05,134.69,135.95,131543.0,130.5564,131.8453,130.5274,131.7484,131543.0
2022-01-25 14:20:00,135.91,136.31,135.39,135.5,156541.0,131.7097,132.0973,131.2057,131.3123,156541.0
2022-01-25 14:30:00,135.5,135.69,134.63,135.19,128199.0,131.3123,131.4965,130.4692,131.0119,128199.0
2022-01-25 14:40:00,135.17,136.07,135.15,135.6,151569.0,130.9925,131.8647,130.9732,131.4093,151569.0
2022-01-25 14:50:00,135.59,136.41,135.06,136.33,264910.0,131.3996,132.1942,130.8859,132.1167,264910.0
2022-01-25 15:00:00,136.33,136.33,134.54,134.71,151415.0,132.1167,132.1167,130.382,130.5468,151415.0
2022-01-25 15:10:00,134.75,135.78,134.56,135.62,169217.0,130.5855,131.5837,130.4014,131.4286,169217.0
2022-01-25 15:20:00,135.59,135.6,133.23,133.6,161516.0,131.3996,131.4093,129.1125,129.4711,161516.0
2022-01-25 15:30:00,133.61,134.25,133.34,134.07,158795.0,129.4808,130.101,129.2191,129.9265,158795.0
2022-01-25 15:40:00,134.05,134.57,133.75,134.18,223508.0,129.9072,130.4111,129.6164,130.0331,223508.0
2022-01-25 15:50:00,133.99,134.0,132.66,132.99,638842.0,129.849,129.8587,128.5601,128.8799,638842.0
2022-01-26 09:30:00,137.71,138.4,137.03,137.5,596630.0,133.454,134.1227,132.7951,133.2505,596630.0
2022-01-26 09:40:00,137.42,138.58,136.71,138.13,368037.0,133.173,134.2972,132.4849,133.8611,368037.0
2022-01-26 09:50:00,138.12,138.98,137.47,138.57,273706.0,133.8514,134.6848,133.2215,134.2875,273706.0
2022-01-26 10:00:00,138.6,138.96,138.13,138.26,190523.0,134.3165,134.6654,133.8611,133.987,190523.0
2022-01-26 10:10:00,138.25,138.77,137.36,138.4,283756.0,133.9774,134.4813,133.1149,134.1227,283756.0
2022-01-26 10:20:00,138.43,138.48,136.6,137.07,304957.0,134.1518,134.2002,132.3783,132.8338,304957.0
2022-01-26 10:30:00,137.05,138.16,136.8,137.68,206642.0,132.8144,133.8901,132.5722,133.425,206642.0
2022-01-26 10:40:00,137.67,137.77,136.46,136.62,180729.0,133.4153,133.5122,132.2427,132.3977,180729.0
2022-01-26 10:50:00,136.55,137.73,136.53,137.58,201733.0,132.3299,133.4734,132.3105,133.3281,201733.0
2022-01-26 11:00:00,137.58,137.6,136.61,137.03,213092.0,133.3281,133.3474,132.388,132.7951,213092.0
2022-01-26 11:10:00,137.08,137.5,136.89,137.41,154928.0,132.8435,133.2505,132.6594,133.1633,154928.0
2022-01-26 11:20:00,137.43,137.78,137.06,137.13,143213.0,133.1827,133.5219,132.8241,132.892,143213.0
2022-01-26 11:30:00,137.17,138.0,137.03,138.0,127197.0,132.9307,133.7351,132.7951,133.7351,127197.0
2022-01-26 11:40:00,138.0,138.7,138.0,138.7,109206.0,133.7351,134.4134,133.7351,134.4134,109206.0
2022-01-26 11:50:00,138.7,139.11,138.39,138.98,108955.0,134.4134,134.8108,134.113,134.6848,108955.0
2022-01-26 12:00:00,138.97,139.15,138.59,138.97,131930.0,134.6751,134.8495,134.3068,134.6751,131930.0
2022-01-26 12:10:00,138.93,139.44,138.9,138.94,116112.0,134.6363,135.1306,134.6073,134.646,116112.0
2022-01-26 12:20:00,138.97,139.55,138.97,139.52,106237.0,134.6751,135.2372,134.6751,135.2081,106237.0
2022-01-26 12:30:00,139.49,140.11,139.39,139.91,130997.0,135.179,135.7799,135.0821,135.5861,130997.0
2022-01-26 12:40:00,139.92,140.4,139.92,140.15,103552.0,135.5957,136.0609,135.5957,135.8186,103552.0
2022-01-26 12:50:00,140.14,140.28,139.89,140.04,84474.0,135.8089,135.9446,135.5667,135.712,84474.0
2022-01-26 13:00:00,140.08,140.08,138.61,139.17,147180.0,135.7508,135.7508,134.3262,134.8689,147180.0
2022-01-26 13:10:00,139.14,139.73,139.02,139.5,74475.0,134.8398,135.4116,134.7236,135.1887,74475.0
2022-01-26 13:20:00,139.51,139.79,139.13,139.53,85441.0,135.1984,135.4698,134.8302,135.2178,85441.0
2022-01-26 13:30:00,139.5,139.73,139.32,139.49,55182.0,135.1887,135.4116,135.0143,135.179,55182.0
2022-01-26 13:40:00,139.47,139.79,139.42,139.5,51126.0,135.1596,135.4698,135.1112,135.1887,51126.0
2022-01-26 13:50:00,139.52,140.13,139.46,139.63,163832.0,135.2081,135.7993,135.15,135.3147,163832.0
2022-01-26 14:00:00,139.7,141.58,139.7,140.98,233532.0,135.3825,137.2044,135.3825,136.623,233532.0
2022-01-26 14:10:00,141.02,141.36,138.13,138.88,223302.0,136.6617,136.9912,133.8611,134.5879,223302.0
2022-01-26 14:20:00,138.94,140.45,138.34,140.25,175331.0,134.646,136.1094,134.0646,135.9155,175331.0
2022-01-26 14:30:00,140.23,140.41,138.17,140.0,189807.0,135.8962,136.0706,133.8998,135.6733,189807.0
2022-01-26 14:40:00,140.18,140.21,135.62,136.11,281254.0,135.8477,135.8768,131.4286,131.9035,281254.0
2022-01-26 14:50:00,136.02,137.28,135.79,136.34,263938.0,131.8163,133.0373,131.5934,132.1264,263938.0
2022-01-26 15:00:00,136.28,136.29,133.26,133.34,263272.0,132.0682,132.0779,129.1416,129.2191,263272.0
2022-01-26 15:10:00,133.33,134.74,133.31,133.62,204965.0,129.2094,130.5758,129.19,129.4904,204965.0
2022-01-26 15:20:00,133.76,135.84,132.84,135.75,242740.0,129.6261,131.6418,128.7346,131.5546,242740.0
2022-01-26 15:30:00,135.75,136.17,134.24,134.92,189484.0,131.5546,131.9616,130.0913,130.7503,189484.0
2022-01-26 15:40:00,135.05,136.29,134.71,135.46,185834.0,130.8762,132.0779,130.5468,131.2736,185834.0
2022-01-26 15:50:00,135.6,135.94,133.96,135.67,653323.0,131.4093,131.7387,129.8199,131.4771,653323.0
2022-01-27 09:30:00,134.24,135.38,130.41,131.92,1037856.0,130.0913,131.1961,126.3797,127.843,1037856.0
2022-01-27 09:40:00,131.96,133.41,131.78,133.4,400816.0,127.8817,129.2869,127.7073,129.2772,400816.0
2022-01-27 09:50:00,133.41,134.14,132.29,134.04,412209.0,129.2869,129.9944,128.2015,129.8975,412209.0
2022-01-27 10:00:00,134.07,134.94,133.28,134.43,428237.0,129.9265,130.7696,129.161,130.2754,428237.0
2022-01-27 10:10:00,134.5,135.45,132.9,133.16,373800.0,130.3432,131.2639,128.7927,129.0447,373800.0
2022-01-27 10:20:00,133.15,133.38,130.85,130.96,256783.0,129.035,129.2579,126.8061,126.9127,256783.0
2022-01-27 10:30:00,130.92,131.18,129.95,130.09,227127.0,126.8739,127.1259,125.9339,126.0695,227127.0
2022-01-27 10:40:00,130.16,131.54,129.95,131.12,234431.0,126.1374,127.4747,125.9339,127.0677,234431.0
2022-01-27 10:50:00,131.1,132.53,130.81,132.53,210597.0,127.0483,128.4341,126.7673,128.4341,210597.0
2022-01-27 11:00:00,132.53,133.28,131.92,132.27,169028.0,128.4341,129.161,127.843,128.1822,169028.0
2022-01-27 11:10:00,132.3,132.57,131.37,131.65,134391.0,128.2112,128.4729,127.31,127.5813,134391.0
2022-01-27 11:20:00,131.67,132.05,130.41,130.55,175212.0,127.6007,127.969,126.3797,126.5153,175212.0
2022-01-27 11:30:00,130.55,131.87,130.53,131.36,147599.0,126.5153,127.7945,126.4959,127.3003,147599.0
2022-01-27 11:40:00,131.37,132.1,131.1,131.44,84282.0,127.31,128.0174,127.0483,127.3778,84282.0
2022-01-27 11:50:00,131.44,131.61,130.97,131.31,97368.0,127.3778,127.5426,126.9223,127.2518,97368.0
2022-01-27 12:00:00,131.23,131.38,130.37,130.56,95669.0,127.1743,127.3197,126.3409,126.525,95669.0
2022-01-27 12:10:00,130.59,130.66,129.95,130.28,137703.0,126.5541,126.6219,125.9339,126.2537,137703.0
2022-01-27 12:20:00,130.25,130.76,129.94,130.38,180349.0,126.2246,126.7188,125.9242,126.3506,180349.0
2022-01-27 12:30:00,130.41,130.47,129.83,130.02,224460.0,126.3797,126.4378,125.8176,126.0017,224460.0
2022-01-27 12:40:00,130.01,130.5,129.85,130.01,148051.0,125.992,126.4669,125.837,125.992,148051.0
2022-01-27 12:50:00,130.05,130.95,129.96,130.51,108050.0,126.0308,126.903,125.9436,126.4766,108050.0
2022-01-27 13:00:00,130.48,130.78,129.54,129.73,193420.0,126.4475,126.7382,125.5365,125.7207,193420.0
2022-01-27 13:10:00,129.78,130.2,129.32,129.9,232234.0,125.7691,126.1761,125.3233,125.8854,232234.0
2022-01-27 13:20:00,129.94,130.02,129.3,129.78,174885.0,125.9242,126.0017,125.304,125.7691,174885.0
2022-01-27 13:30:00,129.71,130.51,129.53,129.77,163197.0,125.7013,126.4766,125.5268,125.7594,163197.0
2022-01-27 13:40:00,129.81,130.45,129.7,130.34,112674.0,125.7982,126.4184,125.6916,126.3118,112674.0
2022-01-27 13:50:00,130.39,130.99,129.89,130.57,102544.0,126.3603,126.9417,125.8757,126.5347,102544.0
2022-01-27 14:00:00,130.53,132.0,130.5,131.24,139849.0,126.4959,127.9205,126.4669,127.184,139849.0
2022-01-27 14:10:00,131.25,131.47,130.22,130.51,77437.0,127.1937,127.4069,126.1955,126.4766,77437.0
2022-01-27 14:20:00,130.58,130.58,129.79,129.96,87232.0,126.5444,126.5444,125.7788,125.9436,87232.0
2022-01-27 14:30:00,129.91,130.33,129.7,130.11,192945.0,125.8951,126.3021,125.6916,126.0889,192945.0
2022-01-27 14:40:00,130.07,131.15,129.98,130.59,114250.0,126.0502,127.0968,125.9629,126.5541,114250.0
2022-01-27 14:50:00,130.59,130.6,129.99,130.24,83269.0,126.5541,126.5638,125.9726,126.2149,83269.0
2022-01-27 15:00:00,130.27,130.91,130.04,130.32,101586.0,126.244,126.8642,126.0211,126.2924,101586.0
2022-01-27 15:10:00,130.3,130.57,129.95,130.41,204773.0,126.273,126.5347,125.9339,126.3797,204773.0
2022-01-27 15:20:00,130.57,131.17,130.09,130.72,123797.0,126.5347,127.1162,126.0695,126.6801,123797.0
2022-01-27 15:30:00,130.69,131.12,129.95,130.09,238927.0,126.651,127.0677,125.9339,126.0695,238927.0
2022-01-27 15:40:00,130.08,131.7,129.95,131.02,251718.0,126.0598,127.6298,125.9339,126.9708,251718.0
2022-01-27 15:50:00,131.06,131.06,130.05,130.1,574661.0,127.0096,127.0096,126.0308,126.0792,574661.0
2022-01-28 09:30:00,129.08,130.2,127.0,127.23,607904.0,125.0908,126.1761,123.075,123.2979,607904.0
2022-01-28 09:40:00,127.35,127.85,126.08,126.53,423870.0,123.4142,123.8988,122.1835,122.6196,423870.0
2022-01-28 09:50:00,126.43,126.81,124.4,124.99,524293.0,122.5227,122.8909,120.5554,121.1272,524293.0
2022-01-28 10:00:00,124.87,125.26,123.85,124.22,497153.0,121.0109,121.3888,120.0224,120.381,497153.0
2022-01-28 10:10:00,124.22,127.15,124.21,127.15,378664.0,120.381,123.2204,120.3713,123.2204,378664.0
2022-01-28 10:20:00,127.13,127.5,126.11,126.3,372476.0,123.201,123.5596,122.2125,122.3967,372476.0
2022-01-28 10:30:00,126.28,127.02,125.6,126.72,357138.0,122.3773,123.0944,121.7183,122.8037,357138.0
2022-01-28 10:40:00,126.68,127.8,125.63,127.64,252129.0,122.7649,123.8503,121.7474,123.6953,252129.0
2022-01-28 10:50:00,127.59,129.06,127.55,129.05,257294.0,123.6468,125.0714,123.608,125.0617,257294.0
2022-01-28 11:00:00,129.03,129.17,128.0,128.75,223972.0,125.0423,125.178,124.0441,124.771,223972.0
2022-01-28 11:10:00,128.86,130.24,128.71,129.8,196094.0,124.8776,126.2149,124.7322,125.7885,196094.0
2022-01-28 11:20:00,129.79,130.17,129.09,129.1,206705.0,125.7788,126.1471,125.1004,125.1101,206705.0
2022-01-28 11:30:00,129.1,130.13,128.6,129.9,189668.0,125.1101,126.1083,124.6256,125.8854,189668.0
2022-01-28 11:40:00,129.84,129.91,129.03,129.31,119629.0,125.8273,125.8951,125.0423,125.3136,119629.0
2022-01-28 11:50:00,129.29,130.8,129.24,130.32,133716.0,125.2943,126.7576,125.2458,126.2924,133716.0
2022-01-28 12:00:00,130.34,130.52,129.99,130.36,92760.0,126.3118,126.4863,125.9726,126.3312,92760.0
2022-01-28 12:10:00,130.34,130.39,129.51,130.19,151825.0,126.3118,126.3603,125.5075,126.1664,151825.0
2022-01-28 12:20:00,130.2,130.2,129.02,129.42,135445.0,126.1761,126.1761,125.0326,125.4202,135445.0
2022-01-28 12:30:00,129.37,129.84,129.32,129.7,130582.0,125.3718,125.8273,125.3233,125.6916,130582.0
2022-01-28 12:40:00,129.69,130.48,129.65,130.05,122140.0,125.6819,126.4475,125.6431,126.0308,122140.0
2022-01-28 12:50:00,130.02,130.03,129.46,129.81,107586.0,126.0017,126.0114,125.459,125.7982,107586.0
2022-01-28 13:00:00,129.73,130.43,129.6,130.35,100981.0,125.7207,126.399,125.5947,126.3215,100981.0
2022-01-28 13:10:00,130.32,130.4,129.99,130.05,79135.0,126.2924,126.37,125.9726,126.0308,79135.0
2022-01-28 13:20:00,130.03,130.17,129.44,130.17,135653.0,126.0114,126.1471,125.4396,126.1471,135653.0
2022-01-28 13:30:00,130.17,130.68,129.99,130.08,78254.0,126.1471,126.6413,125.9726,126.0598,78254.0
2022-01-28 13:40:00,130.05,130.25,129.74,129.99,95832.0,126.0308,126.2246,125.7304,125.9726,95832.0
2022-01-28 13:50:00,129.92,130.24,129.6,129.61,118014.0,125.9048,126.2149,125.5947,125.6044,118014.0
2022-01-28 14:00:00,129.61,129.93,128.36,128.54,141186.0,125.6044,125.9145,124.393,124.5674,141186.0
2022-01-28 14:10:00,128.56,128.62,127.71,127.87,115023.0,124.5868,124.645,123.7631,123.9181,115023.0
2022-01-28 14:20:00,127.84,127.99,127.46,127.72,151020.0,123.8891,124.0344,123.5208,123.7728,151020.0
2022-01-28 14:30:00,127.65,128.31,127.28,128.31,144630.0,123.7049,124.3446,123.3464,124.3446,144630.0
2022-01-28 14:40:00,128.28,129.01,128.28,128.92,132106.0,124.3155,125.0229,124.3155,124.9357,132106.0
2022-01-28 14:50:00,128.92,129.31,128.47,129.13,151644.0,124.9357,125.3136,124.4996,125.1392,151644.0
2022-01-28 15:00:00,129.13,129.66,129.13,129.57,112558.0,125.1392,125.6528,125.1392,125.5656,112558.0
2022-01-28 15:10:00,129.54,130.14,129.04,130.08,127206.0,125.5365,126.118,125.052,126.0598,127206.0
2022-01-28 15:20:00,130.02,130.62,129.94,130.38,110315.0,126.0017,126.5832,125.9242,126.3506,110315.0
2022-01-28 15:30:00,130.34,131.1,129.99,130.75,166459.0,126.3118,127.0483,125.9726,126.7091,166459.0
2022-01-28 15:40:00,130.7,131.34,130.61,131.22,152316.0,126.6607,127.2809,126.5735,127.1646,152316.0
2022-01-28 15:50:00,131.25,132.5,131.25,132.41,808512.0,127.1937,128.4051,127.1937,128.3178,808512.0
2022-01-31 09:30:00,132.74,134.49,131.63,134.49,337967.0,128.6376,130.3336,127.5619,130.3336,337967.0
2022-01-31 09:40:00,134.5,134.72,133.6,133.75,161816.0,130.3432,130.5564,129.4711,129.6164,161816.0
2022-01-31 09:50:00,133.78,134.66,133.24,134.47,147759.0,129.6455,130.4983,129.1222,130.3142,147759.0
2022-01-31 10:00:00,134.5,136.09,134.34,135.94,151135.0,130.3432,131.8841,130.1882,131.7387,151135.0
2022-01-31 10:10:00,135.86,136.09,135.29,135.56,143416.0,131.6612,131.8841,131.1088,131.3705,143416.0
2022-01-31 10:20:00,135.62,136.25,135.06,135.2,98282.0,131.4286,132.0392,130.8859,131.0216,98282.0
2022-01-31 10:30:00,135.29,136.0,135.07,135.28,108051.0,131.1088,131.7969,130.8956,131.0991,108051.0
2022-01-31 10:40:00,135.24,135.62,134.87,135.19,116640.0,131.0604,131.4286,130.7018,131.0119,116640.0
2022-01-31 10:50:00,135.17,135.67,135.15,135.58,100852.0,130.9925,131.4771,130.9732,131.3899,100852.0
2022-01-31 11:00:00,135.53,136.22,135.2,135.29,143922.0,131.3414,132.0101,131.0216,131.1088,143922.0
2022-01-31 11:10:00,135.33,135.51,134.82,134.93,117573.0,131.1476,131.322,130.6534,130.76,117573.0
2022-01-31 11:20:00,134.92,135.32,134.53,134.59,102892.0,130.7503,131.1379,130.3723,130.4305,102892.0
2022-01-31 11:30:00,134.76,135.76,134.56,135.07,84091.0,130.5952,131.5643,130.4014,130.8956,84091.0
2022-01-31 11:40:00,135.11,135.42,134.89,135.38,69892.0,130.9344,131.2348,130.7212,131.1961,69892.0
2022-01-31 11:50:00,135.36,136.11,135.31,135.78,99992.0,131.1767,131.9035,131.1282,131.5837,99992.0
2022-01-31 12:00:00,135.79,136.36,135.67,135.76,93713.0,131.5934,132.1458,131.4771,131.5643,93713.0
2022-01-31 12:10:00,135.79,136.29,135.68,136.05,78871.0,131.5934,132.0779,131.4868,131.8453,78871.0
2022-01-31 12:20:00,136.05,136.09,135.38,135.78,121975.0,131.8453,131.8841,131.1961,131.5837,121975.0
2022-01-31 12:30:00,135.79,136.1,135.51,136.08,62070.0,131.5934,131.8938,131.322,131.8744,62070.0
2022-01-31 12:40:00,136.09,136.6,135.68,136.56,88280.0,131.8841,132.3783,131.4868,132.3396,88280.0
2022-01-31 12:50:00,136.54,136.59,136.02,136.22,68543.0,132.3202,132.3687,131.8163,132.0101,68543.0
2022-01-31 13:00:00,136.23,136.23,135.53,135.77,77791.0,132.0198,132.0198,131.3414,131.574,77791.0
2022-01-31 13:10:00,135.81,135.93,135.45,135.86,74969.0,131.6128,131.7291,131.2639,131.6612,74969.0
2022-01-31 13:20:00,135.87,136.03,135.4,135.51,59535.0,131.6709,131.826,131.2154,131.322,59535.0
2022-01-31 13:30:00,135.54,136.06,135.23,135.83,86646.0,131.3511,131.855,131.0507,131.6321,86646.0
2022-01-31 13:40:00,135.81,136.11,135.56,135.88,79191.0,131.6128,131.9035,131.3705,131.6806,79191.0
2022-01-31 13:50:00,135.86,135.99,135.58,135.86,61636.0,131.6612,131.7872,131.3899,131.6612,61636.0
2022-01-31 14:00:00,135.88,136.37,135.62,136.16,106421.0,131.6806,132.1555,131.4286,131.9519,106421.0
2022-01-31 14:10:00,136.12,136.4,135.95,136.01,76936.0,131.9132,132.1845,131.7484,131.8066,76936.0
2022-01-31 14:20:00,135.99,136.76,135.74,136.72,111363.0,131.7872,132.5334,131.5449,132.4946,111363.0
2022-01-31 14:30:00,136.74,136.86,136.46,136.65,85045.0,132.514,132.6303,132.2427,132.4268,85045.0
2022-01-31 14:40:00,136.66,137.1,136.39,136.59,103683.0,132.4365,132.8629,132.1748,132.3687,103683.0
2022-01-31 14:50:00,136.63,136.75,136.35,136.69,64597.0,132.4074,132.5237,132.1361,132.4656,64597.0
2022-01-31 15:00:00,136.65,136.89,136.38,136.38,89104.0,132.4268,132.6594,132.1651,132.1651,89104.0
2022-01-31 15:10:00,136.41,136.46,135.0,135.16,116385.0,132.1942,132.2427,130.8278,130.9829,116385.0
2022-01-31 15:20:00,135.1,135.8,135.1,135.56,182010.0,130.9247,131.6031,130.9247,131.3705,182010.0
2022-01-31 15:30:00,135.54,137.11,135.53,136.62,194308.0,131.3511,132.8726,131.3414,132.3977,194308.0
2022-01-31 15:40:00,136.57,137.26,136.39,137.2,185859.0,132.3493,133.0179,132.1748,132.9598,185859.0
2022-01-31 15:50:00,137.19,138.37,137.1,138.24,839600.0,132.9501,134.0936,132.8629,133.9677,839600.0
2022-02-01 09:30:00,138.57,139.25,135.01,135.08,333088.0,134.2875,134.9464,130.8375,130.9053,333088.0
2022-02-01 09:40:00,135.07,135.32,133.52,134.62,339164.0,130.8956,131.1379,129.3935,130.4595,339164.0
2022-02-01 09:50:00,134.73,134.96,133.37,134.12,222239.0,130.5661,130.789,129.2482,129.975,222239.0
2022-02-01 10:00:00,134.23,134.39,133.5,134.14,168701.0,130.0816,130.2366,129.3742,129.9944,168701.0
2022-02-01 10:10:00,134.14,135.47,133.78,135.16,166819.0,129.9944,131.2833,129.6455,130.9829,166819.0
2022-02-01 10:20:00,135.19,135.95,135.17,135.4,165530.0,131.0119,131.7484,130.9925,131.2154,165530.0
2022-02-01 10:30:00,135.49,135.84,135.07,135.44,154451.0,131.3027,131.6418,130.8956,131.2542,154451.0
2022-02-01 10:40:00,135.49,135.95,134.69,135.06,120986.0,131.3027,131.7484,130.5274,130.8859,120986.0
2022-02-01 10:50:00,135.01,136.7,135.01,136.69,104206.0,130.8375,132.4753,130.8375,132.4656,104206.0
2022-02-01 11:00:00,136.66,137.61,136.64,137.35,116252.0,132.4365,133.3571,132.4171,133.1052,116252.0
2022-02-01 11:10:00,137.31,138.07,137.03,137.68,137729.0,133.0664,133.8029,132.7951,133.425,137729.0
2022-02-01 11:20:00,137.69,137.78,137.31,137.67,134105.0,133.4347,133.5219,133.0664,133.4153,134105.0
2022-02-01 11:30:00,137.6,138.75,137.36,138.46,120010.0,133.3474,134.4619,133.1149,134.1809,120010.0
2022-02-01 11:40:00,138.52,138.99,138.11,138.69,120106.0,134.239,134.6945,133.8417,134.4038,120106.0
2022-02-01 11:50:00,138.69,139.28,138.5,138.88,105634.0,134.4038,134.9755,134.2196,134.5879,105634.0
2022-02-01 12:00:00,138.92,138.99,138.37,138.38,85353.0,134.6266,134.6945,134.0936,134.1033,85353.0
2022-02-01 12:10:00,138.42,138.44,137.78,138.22,84925.0,134.1421,134.1615,133.5219,133.9483,84925.0
2022-02-01 12:20:00,138.21,138.42,137.53,137.9,63220.0,133.9386,134.1421,133.2796,133.6382,63220.0
2022-02-01 12:30:00,137.92,138.1,137.37,137.88,80484.0,133.6576,133.832,133.1245,133.6188,80484.0
2022-02-01 12:40:00,137.88,138.25,137.79,138.11,68782.0,133.6188,133.9774,133.5316,133.8417,68782.0
2022-02-01 12:50:00,138.06,138.45,137.92,138.43,27949.0,133.7932,134.1712,133.6576,134.1518,27949.0
2022-02-01 13:00:00,138.38,138.39,138.01,138.25,62278.0,134.1033,134.113,133.7448,133.9774,62278.0
2022-02-01 13:10:00,138.26,138.38,137.9,138.06,48701.0,133.987,134.1033,133.6382,133.7932,48701.0
2022-02-01 13:20:00,138.1,138.28,138.0,138.12,58551.0,133.832,134.0064,133.7351,133.8514,58551.0
2022-02-01 13:30:00,138.11,138.21,137.46,138.11,59202.0,133.8417,133.9386,133.2118,133.8417,59202.0
2022-02-01 13:40:00,138.1,138.26,137.77,137.89,43833.0,133.832,133.987,133.5122,133.6285,43833.0
2022-02-01 13:50:00,137.91,137.94,137.35,137.76,62575.0,133.6479,133.6769,133.1052,133.5025,62575.0
2022-02-01 14:00:00,137.88,138.09,137.67,137.83,37875.0,133.6188,133.8223,133.4153,133.5703,37875.0
2022-02-01 14:10:00,137.86,138.04,137.26,137.29,45497.0,133.5994,133.7738,133.0179,133.047,45497.0
2022-02-01 14:20:00,137.32,137.32,136.69,137.05,85464.0,133.0761,133.0761,132.4656,132.8144,85464.0
2022-02-01 14:30:00,137.09,137.19,136.52,136.75,81096.0,132.8532,132.9501,132.3008,132.5237,81096.0
2022-02-01 14:40:00,136.79,137.01,136.48,136.62,125870.0,132.5625,132.7757,132.2621,132.3977,125870.0
2022-02-01 14:50:00,136.63,136.7,136.24,136.25,148435.0,132.4074,132.4753,132.0295,132.0392,148435.0
2022-02-01 15:00:00,136.26,137.27,136.2,137.16,104298.0,132.0489,133.0276,131.9907,132.921,104298.0
2022-02-01 15:10:00,137.14,137.3,136.86,137.03,80272.0,132.9017,133.0567,132.6303,132.7951,80272.0
2022-02-01 15:20:00,137.07,137.55,136.98,137.48,59700.0,132.8338,133.299,132.7466,133.2312,59700.0
2022-02-01 15:30:00,137.53,137.96,137.32,137.39,135167.0,133.2796,133.6963,133.0761,133.1439,135167.0
2022-02-01 15:40:00,137.41,138.15,137.31,137.99,144907.0,133.1633,133.8804,133.0664,133.7254,144907.0
2022-02-01 15:50:00,138.01,138.89,137.86,138.61,509630.0,133.7448,134.5976,133.5994,134.3262,509630.0
2022-02-02 09:30:00,140.42,141.4,138.77,140.97,411740.0,136.0803,137.03,134.4813,136.6133,411740.0
2022-02-02 09:40:00,140.99,141.38,139.59,139.71,219974.0,136.6327,137.0106,135.2759,135.3922,219974.0
2022-02-02 09:50:00,139.68,141.28,139.63,139.97,212319.0,135.3632,136.9137,135.3147,135.6442,212319.0
2022-02-02 10:00:00,140.0,140.76,139.92,140.17,208475.0,135.6733,136.4098,135.5957,135.838,208475.0
2022-02-02 10:10:00,140.14,140.14,138.25,138.31,146050.0,135.8089,135.8089,133.9774,134.0355,146050.0
2022-02-02 10:20:00,138.31,138.64,137.57,138.37,137978.0,134.0355,134.3553,133.3184,134.0936,137978.0
2022-02-02 10:30:00,138.3,138.53,137.49,138.39,94184.0,134.0258,134.2487,133.2408,134.113,94184.0
2022-02-02 10:40:00,138.43,139.0,137.95,138.75,110072.0,134.1518,134.7042,133.6866,134.4619,110072.0
2022-02-02 10:50:00,138.8,139.12,138.14,138.75,87649.0,134.5104,134.8205,133.8708,134.4619,87649.0
2022-02-02 11:00:00,138.75,138.93,137.72,138.09,67940.0,134.4619,134.6363,133.4637,133.8223,67940.0
2022-02-02 11:10:00,138.09,138.48,137.43,137.72,71885.0,133.8223,134.2002,133.1827,133.4637,71885.0
2022-02-02 11:20:00,137.77,138.26,137.62,137.77,154714.0,133.5122,133.987,133.3668,133.5122,154714.0
2022-02-02 11:30:00,137.66,137.7,137.21,137.37,67631.0,133.4056,133.4444,132.9695,133.1245,67631.0
2022-02-02 11:40:00,137.48,138.09,137.37,137.72,110363.0,133.2312,133.8223,133.1245,133.4637,110363.0
2022-02-02 11:50:00,137.75,138.42,137.71,138.41,47901.0,133.4928,134.1421,133.454,134.1324,47901.0
2022-02-02 12:00:00,138.45,138.83,138.06,138.8,109627.0,134.1712,134.5394,133.7932,134.5104,109627.0
2022-02-02 12:10:00,138.81,138.87,138.21,138.39,130984.0,134.52,134.5782,133.9386,134.113,130984.0
2022-02-02 12:20:00,138.38,138.55,138.15,138.23,57271.0,134.1033,134.2681,133.8804,133.958,57271.0
2022-02-02 12:30:00,138.24,138.53,138.01,138.51,37839.0,133.9677,134.2487,133.7448,134.2293,37839.0
2022-02-02 12:40:00,138.45,138.93,138.24,138.24,167757.0,134.1712,134.6363,133.9677,133.9677,167757.0
2022-02-02 12:50:00,138.3,138.77,138.19,138.66,131929.0,134.0258,134.4813,133.9192,134.3747,131929.0
2022-02-02 13:00:00,138.65,138.77,138.38,138.44,61952.0,134.365,134.4813,134.1033,134.1615,61952.0
2022-02-02 13:10:00,138.52,139.2,138.27,138.94,105321.0,134.239,134.898,133.9967,134.646,105321.0
2022-02-02 13:20:00,139.0,139.09,138.28,138.57,57856.0,134.7042,134.7914,134.0064,134.2875,57856.0
2022-02-02 13:30:00,138.62,139.35,138.53,139.08,82245.0,134.3359,135.0434,134.2487,134.7817,82245.0
2022-02-02 13:40:00,139.05,139.25,138.5,138.5,91766.0,134.7526,134.9464,134.2196,134.2196,91766.0
2022-02-02 13:50:00,138.54,138.77,138.31,138.64,70273.0,134.2584,134.4813,134.0355,134.3553,70273.0
2022-02-02 14:00:00,138.64,139.15,138.6,139.0,103078.0,134.3553,134.8495,134.3165,134.7042,103078.0
2022-02-02 14:10:00,139.0,139.28,138.57,139.11,96250.0,134.7042,134.9755,134.2875,134.8108,96250.0
2022-02-02 14:20:00,139.08,139.18,138.56,139.13,103922.0,134.7817,134.8786,134.2778,134.8302,103922.0
2022-02-02 14:30:00,139.19,140.1,139.16,140.07,96337.0,134.8883,135.7702,134.8592,135.7411,96337.0
2022-02-02 14:40:00,140.08,140.55,140.07,140.4,99136.0,135.7508,136.2063,135.7411,136.0609,99136.0
2022-02-02 14:50:00,140.53,140.57,140.19,140.33,113693.0,136.1869,136.2257,135.8574,135.9931,113693.0
2022-02-02 15:00:00,140.34,140.81,139.95,140.57,113198.0,136.0028,136.4582,135.6248,136.2257,113198.0
2022-02-02 15:10:00,140.61,140.88,140.33,140.79,130549.0,136.2644,136.5261,135.9931,136.4389,130549.0
2022-02-02 15:20:00,140.83,140.94,140.07,140.39,168869.0,136.4776,136.5842,135.7411,136.0512,168869.0
2022-02-02 15:30:00,140.39,140.91,140.21,140.7,174628.0,136.0512,136.5551,135.8768,136.3516,174628.0
2022-02-02 15:40:00,140.7,140.99,140.37,140.83,167931.0,136.3516,136.6327,136.0318,136.4776,167931.0
2022-02-02 15:50:00,140.8,140.98,140.3,140.84,401207.0,136.4485,136.623,135.964,136.4873,401207.0
2022-02-03 09:30:00,138.05,140.2,137.36,140.14,374722.0,133.7835,135.8671,133.1149,135.8089,374722.0
2022-02-03 09:40:00,140.15,141.01,139.65,140.46,256301.0,135.8186,136.6521,135.3341,136.1191,256301.0
2022-02-03 09:50:00,140.35,140.96,140.0,140.55,194921.0,136.0125,136.6036,135.6733,136.2063,194921.0
2022-02-03 10:00:00,140.62,140.67,139.56,140.23,163866.0,136.2741,136.3226,135.2469,135.8962,163866.0
2022-02-03 10:10:00,140.38,140.98,139.65,140.69,186794.0,136.0415,136.623,135.3341,136.3419,186794.0
2022-02-03 10:20:00,140.65,141.22,140.36,140.75,163480.0,136.3032,136.8556,136.0221,136.4001,163480.0
2022-02-03 10:30:00,140.77,140.9,139.7,139.8,129481.0,136.4195,136.5455,135.3825,135.4795,129481.0
2022-02-03 10:40:00,139.8,140.0,138.71,138.85,120291.0,135.4795,135.6733,134.4231,134.5588,120291.0
2022-02-03 10:50:00,138.9,139.29,138.75,138.9,68240.0,134.6073,134.9852,134.4619,134.6073,68240.0
2022-02-03 11:00:00,138.95,139.29,138.34,139.14,73851.0,134.6557,134.9852,134.0646,134.8398,73851.0
2022-02-03 11:10:00,138.94,139.67,138.85,139.39,92939.0,134.646,135.3535,134.5588,135.0821,92939.0
2022-02-03 11:20:00,139.51,139.53,137.86,137.93,131800.0,135.1984,135.2178,133.5994,133.6672,131800.0
2022-02-03 11:30:00,138.02,138.07,137.64,137.88,50919.0,133.7545,133.8029,133.3862,133.6188,50919.0
2022-02-03 11:40:00,137.88,138.34,137.75,138.18,61600.0,133.6188,134.0646,133.4928,133.9095,61600.0
2022-02-03 11:50:00,138.15,138.32,137.33,137.33,68011.0,133.8804,134.0452,133.0858,133.0858,68011.0
2022-02-03 12:00:00,137.37,137.59,137.09,137.39,193753.0,133.1245,133.3378,132.8532,133.1439,193753.0
2022-02-03 12:10:00,137.31,137.43,136.8,136.88,87757.0,133.0664,133.1827,132.5722,132.6497,87757.0
2022-02-03 12:20:00,136.84,137.6,136.83,137.46,90575.0,132.6109,133.3474,132.6012,133.2118,90575.0
2022-02-03 12:30:00,137.41,137.8,137.13,137.53,90359.0,133.1633,133.5413,132.892,133.2796,90359.0
2022-02-03 12:40:00,137.59,137.68,136.91,137.0,68066.0,133.3378,133.425,132.6788,132.766,68066.0
2022-02-03 12:50:00,137.0,137.57,136.97,137.48,98300.0,132.766,133.3184,132.7369,133.2312,98300.0
2022-02-03 13:00:00,137.43,137.68,136.88,137.42,66030.0,133.1827,133.425,132.6497,133.173,66030.0
2022-02-03 13:10:00,137.41,137.81,137.18,137.73,49305.0,133.1633,133.551,132.9404,133.4734,49305.0
2022-02-03 13:20:00,137.7,138.19,137.63,137.97,47183.0,133.4444,133.9192,133.3765,133.706,47183.0
2022-02-03 13:30:00,138.02,138.46,137.82,137.97,61529.0,133.7545,134.1809,133.5606,133.706,61529.0
2022-02-03 13:40:00,138.0,138.23,137.87,138.04,32304.0,133.7351,133.958,133.6091,133.7738,32304.0
2022-02-03 13:50:00,138.03,138.13,137.87,138.01,56419.0,133.7642,133.8611,133.6091,133.7448,56419.0
2022-02-03 14:00:00,137.98,138.52,137.97,138.14,80129.0,133.7157,134.239,133.706,133.8708,80129.0
2022-02-03 14:10:00,138.07,138.15,137.82,137.94,97043.0,133.8029,133.8804,133.5606,133.6769,97043.0
2022-02-03 14:20:00,137.84,138.0,137.69,137.84,58074.0,133.58,133.7351,133.4347,133.58,58074.0
2022-02-03 14:30:00,137.81,137.92,137.51,137.65,94779.0,133.551,133.6576,133.2602,133.3959,94779.0
2022-02-03 14:40:00,137.7,137.75,137.25,137.62,107912.0,133.4444,133.4928,133.0083,133.3668,107912.0
2022-02-03 14:50:00,137.49,137.96,137.34,137.72,57128.0,133.2408,133.6963,133.0955,133.4637,57128.0
2022-02-03 15:00:00,137.7,137.91,137.5,137.7,46417.0,133.4444,133.6479,133.2505,133.4444,46417.0
2022-02-03 15:10:00,137.7,138.14,137.52,138.1,114023.0,133.4444,133.8708,133.2699,133.832,114023.0
2022-02-03 15:20:00,138.07,138.31,137.37,137.4,94028.0,133.8029,134.0355,133.1245,133.1536,94028.0
2022-02-03 15:30:00,137.36,137.39,136.45,136.69,109807.0,133.1149,133.1439,132.233,132.4656,109807.0
2022-02-03 15:40:00,136.65,137.19,136.34,136.68,314795.0,132.4268,132.9501,132.1264,132.4559,314795.0
2022-02-03 15:50:00,136.64,137.09,135.1,136.54,1629527.0,132.4171,132.8532,130.9247,132.3202,1629527.0
2022-02-04 09:30:00,134.34,135.9,133.94,134.23,246099.0,130.1882,131.7,129.8006,130.0816,246099.0
2022-02-04 09:40:00,134.39,135.91,134.29,134.66,139355.0,130.2366,131.7097,130.1397,130.4983,139355.0
2022-02-04 09:50:00,134.79,135.12,134.12,134.93,159378.0,130.6243,130.9441,129.975,130.76,159378.0
2022-02-04 10:00:00,135.09,135.6,134.03,134.08,189736.0,130.915,131.4093,129.8878,129.9362,189736.0
2022-02-04 10:10:00,134.1,135.48,133.64,135.0,194001.0,129.9556,131.293,129.5098,130.8278,194001.0
2022-02-04 10:20:00,134.99,135.68,134.11,134.11,131459.0,130.8181,131.4868,129.9653,129.9653,131459.0
2022-02-04 10:30:00,134.14,134.45,133.8,134.32,91036.0,129.9944,130.2948,129.6649,130.1688,91036.0
2022-02-04 10:40:00,134.34,134.48,132.84,133.2,115856.0,130.1882,130.3239,128.7346,129.0834,115856.0
2022-02-04 10:50:00,133.18,133.58,132.54,132.6,145195.0,129.064,129.4517,128.4438,128.502,145195.0
2022-02-04 11:00:00,132.58,133.26,132.39,132.9,98273.0,128.4826,129.1416,128.2985,128.7927,98273.0
2022-02-04 11:10:00,132.92,132.92,132.03,132.46,122315.0,128.8121,128.8121,127.9496,128.3663,122315.0
2022-02-04 11:20:00,132.46,133.15,131.94,132.78,157110.0,128.3663,129.035,127.8624,128.6764,157110.0
2022-02-04 11:30:00,132.74,133.99,132.57,133.52,130407.0,128.6376,129.849,128.4729,129.3935,130407.0
2022-02-04 11:40:00,133.55,134.13,133.23,133.48,65841.0,129.4226,129.9847,129.1125,129.3548,65841.0
2022-02-04 11:50:00,133.48,134.05,133.2,133.67,47275.0,129.3548,129.9072,129.0834,129.5389,47275.0
2022-02-04 12:00:00,133.69,133.75,133.33,133.65,65628.0,129.5583,129.6164,129.2094,129.5195,65628.0
2022-02-04 12:10:00,133.65,134.27,133.3,133.92,61638.0,129.5195,130.1204,129.1803,129.7812,61638.0
2022-02-04 12:20:00,133.94,134.01,133.63,133.82,52382.0,129.8006,129.8684,129.5001,129.6843,52382.0
2022-02-04 12:30:00,133.83,134.04,133.4,133.93,47562.0,129.694,129.8975,129.2772,129.7909,47562.0
2022-02-04 12:40:00,133.96,134.13,133.55,133.89,48314.0,129.8199,129.9847,129.4226,129.7521,48314.0
2022-02-04 12:50:00,133.86,134.0,133.6,133.78,52375.0,129.723,129.8587,129.4711,129.6455,52375.0
2022-02-04 13:00:00,133.8,134.83,133.77,134.82,76195.0,129.6649,130.663,129.6358,130.6534,76195.0
2022-02-04 13:10:00,134.79,134.92,134.45,134.52,72533.0,130.6243,130.7503,130.2948,130.3626,72533.0
2022-02-04 13:20:00,134.53,135.24,134.5,134.81,78740.0,130.3723,131.0604,130.3432,130.6437,78740.0
2022-02-04 13:30:00,134.78,134.91,134.51,134.62,45700.0,130.6146,130.7406,130.3529,130.4595,45700.0
2022-02-04 13:40:00,134.59,135.17,134.52,135.0,71997.0,130.4305,130.9925,130.3626,130.8278,71997.0
2022-02-04 13:50:00,134.98,135.33,134.98,135.21,62864.0,130.8084,131.1476,130.8084,131.0313,62864.0
2022-02-04 14:00:00,135.24,135.54,135.09,135.52,49965.0,131.0604,131.3511,130.915,131.3317,49965.0
2022-02-04 14:10:00,135.56,135.7,134.74,134.74,71173.0,131.3705,131.5062,130.5758,130.5758,71173.0
2022-02-04 14:20:00,134.76,135.45,134.75,135.28,79818.0,130.5952,131.2639,130.5855,131.0991,79818.0
2022-02-04 14:30:00,135.24,135.82,135.23,135.65,72674.0,131.0604,131.6225,131.0507,131.4577,72674.0
2022-02-04 14:40:00,135.59,135.83,135.23,135.39,64943.0,131.3996,131.6321,131.0507,131.2057,64943.0
2022-02-04 14:50:00,135.32,135.75,135.26,135.75,58509.0,131.1379,131.5546,131.0798,131.5546,58509.0
2022-02-04 15:00:00,135.76,136.2,135.75,136.09,83472.0,131.5643,131.9907,131.5546,131.8841,83472.0
2022-02-04 15:10:00,136.09,136.65,136.09,136.4,106673.0,131.8841,132.4268,131.8841,132.1845,106673.0
2022-02-04 15:20:00,136.42,136.57,136.05,136.22,95136.0,132.2039,132.3493,131.8453,132.0101,95136.0
2022-02-04 15:30:00,136.23,136.75,136.18,136.5,138465.0,132.0198,132.5237,131.9713,132.2814,138465.0
2022-02-04 15:40:00,136.46,136.49,135.42,135.58,149686.0,132.2427,132.2717,131.2348,131.3899,149686.0
2022-02-04 15:50:00,135.64,135.98,135.35,135.58,513595.0,131.448,131.7775,131.167,131.3899,513595.0
2022-02-07 09:30:00,136.1,136.65,135.2,136.15,253440.0,131.8938,132.4268,131.0216,131.9423,253440.0
2022-02-07 09:40:00,136.16,137.5,136.16,136.76,153366.0,131.9519,133.2505,131.9519,132.5334,153366.0
2022-02-07 09:50:00,136.85,137.64,136.77,137.14,146575.0,132.6206,133.3862,132.5431,132.9017,146575.0
2022-02-07 10:00:00,137.2,137.51,136.43,137.23,112200.0,132.9598,133.2602,132.2136,132.9889,112200.0
2022-02-07 10:10:00,137.24,137.52,136.44,136.62,111924.0,132.9986,133.2699,132.2233,132.3977,111924.0
2022-02-07 10:20:00,136.74,137.57,136.55,137.02,127693.0,132.514,133.3184,132.3299,132.7854,127693.0
2022-02-07 10:30:00,137.06,137.55,136.89,137.11,76604.0,132.8241,133.299,132.6594,132.8726,76604.0
2022-02-07 10:40:00,137.06,137.13,136.47,136.8,85732.0,132.8241,132.892,132.2524,132.5722,85732.0
2022-02-07 10:50:00,136.79,137.85,136.58,137.79,85664.0,132.5625,133.5897,132.359,133.5316,85664.0
2022-02-07 11:00:00,137.75,138.29,137.51,137.57,121713.0,133.4928,134.0161,133.2602,133.3184,121713.0
2022-02-07 11:10:00,137.65,137.75,137.05,137.45,75188.0,133.3959,133.4928,132.8144,133.2021,75188.0
2022-02-07 11:20:00,137.48,137.8,137.3,137.52,120215.0,133.2312,133.5413,133.0567,133.2699,120215.0
2022-02-07 11:30:00,137.5,137.86,136.63,136.7,80379.0,133.2505,133.5994,132.4074,132.4753,80379.0
2022-02-07 11:40:00,136.68,136.71,135.93,136.08,73509.0,132.4559,132.4849,131.7291,131.8744,73509.0
2022-02-07 11:50:00,136.06,136.77,136.06,136.71,51283.0,131.855,132.5431,131.855,132.4849,51283.0
2022-02-07 12:00:00,136.69,136.8,136.34,136.46,56394.0,132.4656,132.5722,132.1264,132.2427,56394.0
2022-02-07 12:10:00,136.5,136.9,136.36,136.72,56917.0,132.2814,132.6691,132.1458,132.4946,56917.0
2022-02-07 12:20:00,136.71,137.33,136.65,136.68,124595.0,132.4849,133.0858,132.4268,132.4559,124595.0
2022-02-07 12:30:00,136.65,136.87,136.16,136.37,104264.0,132.4268,132.64,131.9519,132.1555,104264.0
2022-02-07 12:40:00,136.43,137.3,136.4,137.22,76995.0,132.2136,133.0567,132.1845,132.9792,76995.0
2022-02-07 12:50:00,137.21,137.34,136.8,136.94,78935.0,132.9695,133.0955,132.5722,132.7078,78935.0
2022-02-07 13:00:00,136.93,137.33,136.85,137.24,42585.0,132.6981,133.0858,132.6206,132.9986,42585.0
2022-02-07 13:10:00,137.25,137.78,137.2,137.44,99270.0,133.0083,133.5219,132.9598,133.1924,99270.0
2022-02-07 13:20:00,137.44,137.6,137.23,137.39,93040.0,133.1924,133.3474,132.9889,133.1439,93040.0
2022-02-07 13:30:00,137.42,137.66,137.08,137.29,101086.0,133.173,133.4056,132.8435,133.047,101086.0
2022-02-07 13:40:00,137.27,137.5,137.12,137.25,90152.0,133.0276,133.2505,132.8823,133.0083,90152.0
2022-02-07 13:50:00,137.23,137.54,137.0,137.41,58489.0,132.9889,133.2893,132.766,133.1633,58489.0
2022-02-07 14:00:00,137.4,137.54,136.87,136.92,50245.0,133.1536,133.2893,132.64,132.6885,50245.0
2022-02-07 14:10:00,136.97,137.01,136.62,136.89,63541.0,132.7369,132.7757,132.3977,132.6594,63541.0
2022-02-07 14:20:00,136.88,137.36,136.85,137.36,35273.0,132.6497,133.1149,132.6206,133.1149,35273.0
2022-02-07 14:30:00,137.35,137.71,137.29,137.46,37578.0,133.1052,133.454,133.047,133.2118,37578.0
2022-02-07 14:40:00,137.49,137.91,137.45,137.67,59447.0,133.2408,133.6479,133.2021,133.4153,59447.0
2022-02-07 14:50:00,137.69,137.75,137.38,137.38,63699.0,133.4347,133.4928,133.1342,133.1342,63699.0
2022-02-07 15:00:00,137.34,137.68,137.12,137.47,90274.0,133.0955,133.425,132.8823,133.2215,90274.0
2022-02-07 15:10:00,137.47,137.83,137.41,137.5,86915.0,133.2215,133.5703,133.1633,133.2505,86915.0
2022-02-07 15:20:00,137.48,137.6,136.66,136.77,90069.0,133.2312,133.3474,132.4365,132.5431,90069.0
2022-02-07 15:30:00,136.82,137.05,136.27,136.32,166557.0,132.5915,132.8144,132.0585,132.107,166557.0
2022-02-07 15:40:00,136.27,136.46,135.74,135.77,152867.0,132.0585,132.2427,131.5449,131.574,152867.0
2022-02-07 15:50:00,135.8,136.54,135.52,136.21,671614.0,131.6031,132.3202,131.3317,132.0004,671614.0
2022-02-08 09:30:00,134.75,136.32,134.75,135.34,253805.0,130.5855,132.107,130.5855,131.1573,253805.0
2022-02-08 09:40:00,135.25,135.69,134.5,134.96,135617.0,131.0701,131.4965,130.3432,130.789,135617.0
2022-02-08 09:50:00,134.97,135.39,134.51,134.62,96314.0,130.7987,131.2057,130.3529,130.4595,96314.0
2022-02-08 10:00:00,134.52,134.73,133.99,134.41,103865.0,130.3626,130.5661,129.849,130.256,103865.0
2022-02-08 10:10:00,134.28,135.38,134.07,135.24,129169.0,130.13,131.1961,129.9265,131.0604,129169.0
2022-02-08 10:20:00,135.26,135.3,134.39,134.46,107796.0,131.0798,131.1185,130.2366,130.3045,107796.0
2022-02-08 10:30:00,134.45,134.51,133.5,134.26,90022.0,130.2948,130.3529,129.3742,130.1107,90022.0
2022-02-08 10:40:00,134.19,135.59,133.93,135.41,159636.0,130.0428,131.3996,129.7909,131.2251,159636.0
2022-02-08 10:50:00,135.46,135.68,135.29,135.53,85856.0,131.2736,131.4868,131.1088,131.3414,85856.0
2022-02-08 11:00:00,135.56,136.78,135.53,136.78,79475.0,131.3705,132.5528,131.3414,132.5528,79475.0
2022-02-08 11:10:00,136.78,136.91,136.41,136.87,50822.0,132.5528,132.6788,132.1942,132.64,50822.0
2022-02-08 11:20:00,136.88,136.96,136.49,136.72,56490.0,132.6497,132.7272,132.2717,132.4946,56490.0
2022-02-08 11:30:00,136.71,137.25,136.61,137.0,65125.0,132.4849,133.0083,132.388,132.766,65125.0
2022-02-08 11:40:00,136.96,137.23,136.81,137.02,47714.0,132.7272,132.9889,132.5819,132.7854,47714.0
2022-02-08 11:50:00,136.98,137.43,136.81,137.31,48693.0,132.7466,133.1827,132.5819,133.0664,48693.0
2022-02-08 12:00:00,137.28,137.54,136.92,137.03,46017.0,133.0373,133.2893,132.6885,132.7951,46017.0
2022-02-08 12:10:00,137.07,137.15,136.8,137.06,42623.0,132.8338,132.9113,132.5722,132.8241,42623.0
2022-02-08 12:20:00,137.12,137.44,137.0,137.4,65163.0,132.8823,133.1924,132.766,133.1536,65163.0
2022-02-08 12:30:00,137.41,138.17,137.35,138.06,89895.0,133.1633,133.8998,133.1052,133.7932,89895.0
2022-02-08 12:40:00,138.07,138.34,138.02,138.12,64168.0,133.8029,134.0646,133.7545,133.8514,64168.0
2022-02-08 12:50:00,138.11,138.3,138.02,138.18,40394.0,133.8417,134.0258,133.7545,133.9095,40394.0
2022-02-08 13:00:00,138.17,138.17,137.88,138.0,54371.0,133.8998,133.8998,133.6188,133.7351,54371.0
2022-02-08 13:10:00,137.98,138.13,137.69,137.85,48531.0,133.7157,133.8611,133.4347,133.5897,48531.0
2022-02-08 13:20:00,137.87,138.0,137.71,137.82,56845.0,133.6091,133.7351,133.454,133.5606,56845.0
2022-02-08 13:30:00,137.83,138.16,137.81,137.85,71078.0,133.5703,133.8901,133.551,133.5897,71078.0
2022-02-08 13:40:00,137.87,137.97,137.58,137.74,49989.0,133.6091,133.706,133.3281,133.4831,49989.0
2022-02-08 13:50:00,137.72,137.84,137.49,137.84,65971.0,133.4637,133.58,133.2408,133.58,65971.0
2022-02-08 14:00:00,137.85,138.36,137.85,138.23,43472.0,133.5897,134.084,133.5897,133.958,43472.0
2022-02-08 14:10:00,138.19,138.22,137.87,137.98,94844.0,133.9192,133.9483,133.6091,133.7157,94844.0
2022-02-08 14:20:00,137.99,137.99,137.14,137.14,86960.0,133.7254,133.7254,132.9017,132.9017,86960.0
2022-02-08 14:30:00,137.15,137.5,136.9,136.9,64755.0,132.9113,133.2505,132.6691,132.6691,64755.0
2022-02-08 14:40:00,137.03,137.44,137.0,137.44,43204.0,132.7951,133.1924,132.766,133.1924,43204.0
2022-02-08 14:50:00,137.49,137.72,137.28,137.32,37738.0,133.2408,133.4637,133.0373,133.0761,37738.0
2022-02-08 15:00:00,137.34,137.41,136.86,137.34,52818.0,133.0955,133.1633,132.6303,133.0955,52818.0
2022-02-08 15:10:00,137.35,138.26,137.33,138.12,71297.0,133.1052,133.987,133.0858,133.8514,71297.0
2022-02-08 15:20:00,138.1,138.13,137.79,138.03,61996.0,133.832,133.8611,133.5316,133.7642,61996.0
2022-02-08 15:30:00,138.03,138.47,137.95,138.25,96340.0,133.7642,134.1906,133.6866,133.9774,96340.0
2022-02-08 15:40:00,138.24,138.67,138.05,138.3,108803.0,133.9677,134.3844,133.7835,134.0258,108803.0
2022-02-08 15:50:00,138.32,139.2,138.3,138.75,483511.0,134.0452,134.898,134.0258,134.4619,483511.0
2022-02-09 09:30:00,141.33,142.29,140.35,140.66,230045.0,136.9622,137.8925,136.0125,136.3129,230045.0
2022-02-09 09:40:00,140.66,141.43,140.43,140.81,108075.0,136.3129,137.0591,136.09,136.4582,108075.0
2022-02-09 09:50:00,140.82,140.98,139.81,139.82,88961.0,136.4679,136.623,135.4891,135.4988,88961.0
2022-02-09 10:00:00,139.97,140.9,139.97,140.58,82948.0,135.6442,136.5455,135.6442,136.2353,82948.0
2022-02-09 10:10:00,140.59,140.63,139.52,139.62,96419.0,136.245,136.2838,135.2081,135.305,96419.0
2022-02-09 10:20:00,139.59,140.96,139.49,140.93,92747.0,135.2759,136.6036,135.179,136.5745,92747.0
2022-02-09 10:30:00,140.96,141.56,140.67,141.32,95678.0,136.6036,137.1851,136.3226,136.9525,95678.0
2022-02-09 10:40:00,141.31,141.66,141.04,141.29,83792.0,136.9428,137.282,136.6811,136.9234,83792.0
2022-02-09 10:50:00,141.31,142.37,141.3,142.15,100938.0,136.9428,137.97,136.9331,137.7568,100938.0
2022-02-09 11:00:00,142.25,142.97,142.23,142.65,148864.0,137.8537,138.5515,137.8344,138.2414,148864.0
2022-02-09 11:10:00,142.65,143.17,142.4,143.14,116905.0,138.2414,138.7453,137.9991,138.7162,116905.0
2022-02-09 11:20:00,143.14,143.45,142.91,142.91,155803.0,138.7162,139.0166,138.4933,138.4933,155803.0
2022-02-09 11:30:00,142.93,143.24,142.67,142.97,143736.0,138.5127,138.8131,138.2608,138.5515,143736.0
2022-02-09 11:40:00,143.01,143.29,142.65,143.16,91496.0,138.5902,138.8616,138.2414,138.7356,91496.0
2022-02-09 11:50:00,143.16,143.34,142.77,142.78,58986.0,138.7356,138.91,138.3577,138.3674,58986.0
2022-02-09 12:00:00,142.82,143.53,142.57,143.44,99386.0,138.4061,139.0942,138.1638,139.007,99386.0
2022-02-09 12:10:00,143.49,143.75,143.17,143.72,77971.0,139.0554,139.3074,138.7453,139.2783,77971.0
2022-02-09 12:20:00,143.73,143.88,143.53,143.79,72595.0,139.288,139.4334,139.0942,139.3461,72595.0
2022-02-09 12:30:00,143.77,143.99,143.55,143.96,59747.0,139.3268,139.54,139.1136,139.5109,59747.0
2022-02-09 12:40:00,143.96,144.14,143.73,143.78,124495.0,139.5109,139.6853,139.288,139.3364,124495.0
2022-02-09 12:50:00,143.77,143.83,143.21,143.31,96818.0,139.3268,139.3849,138.7841,138.881,96818.0
2022-02-09 13:00:00,143.41,143.98,143.38,143.98,94943.0,138.9779,139.5303,138.9488,139.5303,94943.0
2022-02-09 13:10:00,143.95,144.4,143.95,144.33,85922.0,139.5012,139.9373,139.5012,139.8694,85922.0
2022-02-09 13:20:00,144.34,144.49,143.94,144.11,62676.0,139.8791,140.0245,139.4915,139.6562,62676.0
2022-02-09 13:30:00,144.11,144.25,143.94,144.0,67134.0,139.6562,139.7919,139.4915,139.5496,67134.0
2022-02-09 13:40:00,143.99,144.39,143.94,144.3,54151.0,139.54,139.9276,139.4915,139.8404,54151.0
2022-02-09 13:50:00,144.31,144.51,144.07,144.47,87520.0,139.8501,140.0439,139.6175,140.0051,87520.0
2022-02-09 14:00:00,144.45,144.76,144.39,144.56,76857.0,139.9857,140.2862,139.9276,140.0923,76857.0
2022-02-09 14:10:00,144.55,144.66,144.19,144.28,76099.0,140.0827,140.1893,139.7338,139.821,76099.0
2022-02-09 14:20:00,144.34,144.42,144.21,144.33,67641.0,139.8791,139.9567,139.7532,139.8694,67641.0
2022-02-09 14:30:00,144.34,144.62,144.11,144.47,72212.0,139.8791,140.1505,139.6562,140.0051,72212.0
2022-02-09 14:40:00,144.45,144.56,144.32,144.41,101772.0,139.9857,140.0923,139.8598,139.947,101772.0
2022-02-09 14:50:00,144.43,144.54,143.85,143.98,78294.0,139.9664,140.073,139.4043,139.5303,78294.0
2022-02-09 15:00:00,143.98,144.18,143.64,144.04,94008.0,139.5303,139.7241,139.2008,139.5884,94008.0
2022-02-09 15:10:00,144.1,144.4,143.97,144.38,148651.0,139.6466,139.9373,139.5206,139.9179,148651.0
2022-02-09 15:20:00,144.4,144.58,144.2,144.54,150327.0,139.9373,140.1117,139.7435,140.073,150327.0
2022-02-09 15:30:00,144.54,144.98,144.39,144.79,160294.0,140.073,140.4994,139.9276,140.3152,160294.0
2022-02-09 15:40:00,144.78,144.83,144.04,144.49,189491.0,140.3055,140.354,139.5884,140.0245,189491.0
2022-02-09 15:50:00,144.5,144.61,143.88,144.2,616410.0,140.0342,140.1408,139.4334,139.7435,616410.0
2022-02-10 09:30:00,139.9,142.08,139.42,141.89,302889.0,135.5764,137.689,135.1112,137.5049,302889.0
2022-02-10 09:40:00,142.0,143.21,141.94,142.98,150660.0,137.6115,138.7841,137.5533,138.5612,150660.0
2022-02-10 09:50:00,143.0,143.56,142.68,142.9,112271.0,138.5806,139.1232,138.2704,138.4836,112271.0
2022-02-10 10:00:00,142.97,144.25,142.71,144.21,163294.0,138.5515,139.7919,138.2995,139.7532,163294.0
2022-02-10 10:10:00,144.19,144.46,143.23,143.32,123802.0,139.7338,139.9954,138.8034,138.8907,123802.0
2022-02-10 10:20:00,143.31,144.18,143.09,143.94,129697.0,138.881,139.7241,138.6678,139.4915,129697.0
2022-02-10 10:30:00,144.0,145.07,143.85,145.07,186785.0,139.5496,140.5866,139.4043,140.5866,186785.0
2022-02-10 10:40:00,145.03,145.16,144.33,144.84,108215.0,140.5478,140.6738,139.8694,140.3637,108215.0
2022-02-10 10:50:00,144.82,144.82,143.15,143.37,150775.0,140.3443,140.3443,138.7259,138.9391,150775.0
2022-02-10 11:00:00,143.29,144.23,142.82,143.88,98429.0,138.8616,139.7725,138.4061,139.4334,98429.0
2022-02-10 11:10:00,143.94,144.19,143.5,143.64,102254.0,139.4915,139.7338,139.0651,139.2008,102254.0
2022-02-10 11:20:00,143.67,144.04,143.25,143.59,128797.0,139.2298,139.5884,138.8228,139.1523,128797.0
2022-02-10 11:30:00,143.55,143.61,142.9,143.41,112589.0,139.1136,139.1717,138.4836,138.9779,112589.0
2022-02-10 11:40:00,143.42,144.53,143.42,144.45,54625.0,138.9876,140.0633,138.9876,139.9857,54625.0
2022-02-10 11:50:00,144.47,144.95,144.43,144.91,111200.0,140.0051,140.4703,139.9664,140.4315,111200.0
2022-02-10 12:00:00,144.94,144.98,144.23,144.53,75338.0,140.4606,140.4994,139.7725,140.0633,75338.0
2022-02-10 12:10:00,144.5,144.97,144.3,144.78,53570.0,140.0342,140.4897,139.8404,140.3055,53570.0
2022-02-10 12:20:00,144.76,145.05,144.53,144.6,49836.0,140.2862,140.5672,140.0633,140.1311,49836.0
2022-02-10 12:30:00,144.6,144.99,144.39,144.84,36457.0,140.1311,140.5091,139.9276,140.3637,36457.0
2022-02-10 12:40:00,144.85,144.92,142.82,143.29,82115.0,140.3734,140.4412,138.4061,138.8616,82115.0
2022-02-10 12:50:00,143.2,143.83,142.41,143.66,65732.0,138.7744,139.3849,138.0088,139.2202,65732.0
2022-02-10 13:00:00,143.77,144.23,143.54,143.81,26786.0,139.3268,139.7725,139.1039,139.3655,26786.0
2022-02-10 13:10:00,143.76,143.83,142.52,142.61,60127.0,139.3171,139.3849,138.1154,138.2026,60127.0
2022-02-10 13:20:00,142.53,142.85,142.4,142.41,53168.0,138.1251,138.4352,137.9991,138.0088,53168.0
2022-02-10 13:30:00,142.41,142.52,141.43,141.81,84027.0,138.0088,138.1154,137.0591,137.4273,84027.0
2022-02-10 13:40:00,141.8,142.4,141.79,141.94,47219.0,137.4176,137.9991,137.4079,137.5533,47219.0
2022-02-10 13:50:00,141.99,142.33,141.77,142.31,46521.0,137.6018,137.9313,137.3886,137.9119,46521.0
2022-02-10 14:00:00,142.31,142.44,141.38,141.66,47457.0,137.9119,138.0379,137.0106,137.282,47457.0
2022-02-10 14:10:00,141.66,141.67,140.78,140.78,63845.0,137.282,137.2917,136.4292,136.4292,63845.0
2022-02-10 14:20:00,140.85,141.22,140.38,141.06,103073.0,136.497,136.8556,136.0415,136.7005,103073.0
2022-02-10 14:30:00,141.03,141.55,140.71,141.39,123754.0,136.6714,137.1754,136.3613,137.0203,123754.0
2022-02-10 14:40:00,141.38,141.85,141.0,141.0,47183.0,137.0106,137.4661,136.6424,136.6424,47183.0
2022-02-10 14:50:00,141.06,141.28,140.52,140.74,43107.0,136.7005,136.9137,136.1772,136.3904,43107.0
2022-02-10 15:00:00,140.75,140.88,140.16,140.79,59764.0,136.4001,136.5261,135.8283,136.4389,59764.0
2022-02-10 15:10:00,140.83,141.19,140.62,140.7,86300.0,136.4776,136.8265,136.2741,136.3516,86300.0
2022-02-10 15:20:00,140.71,140.88,140.41,140.45,157217.0,136.3613,136.5261,136.0706,136.1094,157217.0
2022-02-10 15:30:00,140.4,140.4,139.61,140.21,162639.0,136.0609,136.0609,135.2953,135.8768,162639.0
2022-02-10 15:40:00,140.22,140.3,139.33,139.57,148128.0,135.8865,135.964,135.024,135.2566,148128.0
2022-02-10 15:50:00,139.51,140.27,139.01,139.78,561997.0,135.1984,135.9349,134.7139,135.4601,561997.0
2022-02-11 09:30:00,139.67,140.56,138.63,138.79,261909.0,135.3535,136.216,134.3456,134.5007,261909.0
2022-02-11 09:40:00,138.83,139.91,137.81,139.69,161839.0,134.5394,135.5861,133.551,135.3728,161839.0
2022-02-11 09:50:00,139.73,140.12,138.14,138.48,117311.0,135.4116,135.7896,133.8708,134.2002,117311.0
2022-02-11 10:00:00,138.47,139.75,138.4,138.99,141032.0,134.1906,135.431,134.1227,134.6945,141032.0
2022-02-11 10:10:00,139.05,139.47,138.29,138.61,72872.0,134.7526,135.1596,134.0161,134.3262,72872.0
2022-02-11 10:20:00,138.59,139.64,138.53,139.41,74044.0,134.3068,135.3244,134.2487,135.1015,74044.0
2022-02-11 10:30:00,139.66,140.24,139.03,140.17,102033.0,135.3438,135.9059,134.7332,135.838,102033.0
2022-02-11 10:40:00,140.2,140.31,138.97,138.97,68217.0,135.8671,135.9737,134.6751,134.6751,68217.0
2022-02-11 10:50:00,139.03,139.14,138.18,138.31,91339.0,134.7332,134.8398,133.9095,134.0355,91339.0
2022-02-11 11:00:00,138.28,139.2,138.25,138.27,98612.0,134.0064,134.898,133.9774,133.9967,98612.0
2022-02-11 11:10:00,138.21,138.57,137.36,137.86,99747.0,133.9386,134.2875,133.1149,133.5994,99747.0
2022-02-11 11:20:00,137.89,138.37,137.86,137.93,70679.0,133.6285,134.0936,133.5994,133.6672,70679.0
2022-02-11 11:30:00,137.9,138.3,137.47,137.66,54788.0,133.6382,134.0258,133.2215,133.4056,54788.0
2022-02-11 11:40:00,137.68,138.01,137.49,137.83,47668.0,133.425,133.7448,133.2408,133.5703,47668.0
2022-02-11 11:50:00,137.69,138.29,137.38,138.01,46408.0,133.4347,134.0161,133.1342,133.7448,46408.0
2022-02-11 12:00:00,137.98,138.41,137.77,138.29,72908.0,133.7157,134.1324,133.5122,134.0161,72908.0
2022-02-11 12:10:00,138.24,138.7,137.61,137.68,82435.0,133.9677,134.4134,133.3571,133.425,82435.0
2022-02-11 12:20:00,137.71,137.91,137.38,137.81,59561.0,133.454,133.6479,133.1342,133.551,59561.0
2022-02-11 12:30:00,137.73,138.14,137.56,137.71,66664.0,133.4734,133.8708,133.3087,133.454,66664.0
2022-02-11 12:40:00,137.72,137.77,137.18,137.39,88581.0,133.4637,133.5122,132.9404,133.1439,88581.0
2022-02-11 12:50:00,137.41,137.45,136.84,136.84,71701.0,133.1633,133.2021,132.6109,132.6109,71701.0
2022-02-11 13:00:00,136.84,137.25,136.67,137.12,85593.0,132.6109,133.0083,132.4462,132.8823,85593.0
2022-02-11 13:10:00,137.14,137.21,136.81,137.0,31122.0,132.9017,132.9695,132.5819,132.766,31122.0
2022-02-11 13:20:00,136.98,137.04,136.54,136.56,74161.0,132.7466,132.8047,132.3202,132.3396,74161.0
2022-02-11 13:30:00,136.53,136.55,135.02,135.02,140953.0,132.3105,132.3299,130.8472,130.8472,140953.0
2022-02-11 13:40:00,135.07,135.73,134.5,135.1,135521.0,130.8956,131.5352,130.3432,130.9247,135521.0
2022-02-11 13:50:00,135.14,135.37,134.65,134.72,70443.0,130.9635,131.1864,130.4886,130.5564,70443.0
2022-02-11 14:00:00,134.67,135.02,133.85,133.92,160786.0,130.508,130.8472,129.7133,129.7812,160786.0
2022-02-11 14:10:00,134.11,134.21,133.55,133.95,227413.0,129.9653,130.0622,129.4226,129.8102,227413.0
2022-02-11 14:20:00,133.92,134.19,132.7,132.82,120671.0,129.7812,130.0428,128.5989,128.7152,120671.0
2022-02-11 14:30:00,132.86,133.19,132.64,132.75,160573.0,128.7539,129.0737,128.5407,128.6473,160573.0
2022-02-11 14:40:00,132.71,132.85,131.8,131.99,148498.0,128.6086,128.7442,127.7267,127.9108,148498.0
2022-02-11 14:50:00,131.89,132.11,131.28,132.03,132132.0,127.8139,128.0271,127.2228,127.9496,132132.0
2022-02-11 15:00:00,132.03,133.14,131.96,132.03,156309.0,127.9496,129.0253,127.8817,127.9496,156309.0
2022-02-11 15:10:00,132.08,132.51,131.52,131.97,242230.0,127.998,128.4147,127.4553,127.8914,242230.0
2022-02-11 15:20:00,132.0,132.32,131.48,132.19,220918.0,127.9205,128.2306,127.4166,128.1046,220918.0
2022-02-11 15:30:00,132.18,132.3,131.6,131.62,223554.0,128.0949,128.2112,127.5329,127.5523,223554.0
2022-02-11 15:40:00,131.65,132.93,131.3,132.89,286599.0,127.5813,128.8218,127.2421,128.783,286599.0
2022-02-11 15:50:00,132.92,133.55,132.37,132.42,718809.0,128.8121,129.4226,128.2791,128.3275,718809.0
2022-02-14 09:30:00,132.37,133.16,131.64,132.9,376165.0,128.2791,129.0447,127.5716,128.7927,376165.0
2022-02-14 09:40:00,132.81,134.09,132.75,133.79,277571.0,128.7055,129.9459,128.6473,129.6552,277571.0
2022-02-14 09:50:00,133.69,134.4,133.0,133.26,176513.0,129.5583,130.2463,128.8896,129.1416,176513.0
2022-02-14 10:00:00,133.23,133.33,132.27,132.92,140379.0,129.1125,129.2094,128.1822,128.8121,140379.0
2022-02-14 10:10:00,132.9,133.6,132.22,132.89,152757.0,128.7927,129.4711,128.1337,128.783,152757.0
2022-02-14 10:20:00,132.79,133.05,132.34,132.6,105755.0,128.6861,128.9381,128.25,128.502,105755.0
2022-02-14 10:30:00,132.63,132.66,131.35,131.64,111257.0,128.531,128.5601,127.2906,127.5716,111257.0
2022-02-14 10:40:00,131.7,132.66,131.59,132.35,115270.0,127.6298,128.5601,127.5232,128.2597,115270.0
2022-02-14 10:50:00,132.38,132.55,131.73,131.76,110813.0,128.2888,128.4535,127.6589,127.6879,110813.0
2022-02-14 11:00:00,131.78,132.15,131.49,132.0,101193.0,127.7073,128.0659,127.4263,127.9205,101193.0
2022-02-14 11:10:00,131.98,132.74,131.79,132.67,115818.0,127.9011,128.6376,127.717,128.5698,115818.0
2022-02-14 11:20:00,132.67,133.21,132.6,133.02,166282.0,128.5698,129.0931,128.502,128.909,166282.0
2022-02-14 11:30:00,133.05,133.23,132.54,132.73,137640.0,128.9381,129.1125,128.4438,128.6279,137640.0
2022-02-14 11:40:00,132.77,133.22,132.63,133.22,89525.0,128.6667,129.1028,128.531,129.1028,89525.0
2022-02-14 11:50:00,133.23,133.29,132.87,133.02,100434.0,129.1125,129.1706,128.7636,128.909,100434.0
2022-02-14 12:00:00,133.05,133.35,132.9,132.97,102763.0,128.9381,129.2288,128.7927,128.8605,102763.0
2022-02-14 12:10:00,133.03,133.41,132.72,132.83,104538.0,128.9187,129.2869,128.6183,128.7249,104538.0
2022-02-14 12:20:00,132.84,133.45,132.79,133.44,108454.0,128.7346,129.3257,128.6861,129.316,108454.0
2022-02-14 12:30:00,133.42,133.67,133.0,133.07,99647.0,129.2966,129.5389,128.8896,128.9574,99647.0
2022-02-14 12:40:00,133.06,133.31,132.87,133.21,88955.0,128.9478,129.19,128.7636,129.0931,88955.0
2022-02-14 12:50:00,133.23,133.29,132.77,132.92,99386.0,129.1125,129.1706,128.6667,128.8121,99386.0
2022-02-14 13:00:00,132.95,133.13,132.57,132.94,89331.0,128.8412,129.0156,128.4729,128.8315,89331.0
2022-02-14 13:10:00,132.97,133.11,132.77,133.02,133985.0,128.8605,128.9962,128.6667,128.909,133985.0
2022-02-14 13:20:00,133.02,133.08,132.07,132.17,95071.0,128.909,128.9671,127.9883,128.0853,95071.0
2022-02-14 13:30:00,132.16,132.41,131.92,132.2,86662.0,128.0756,128.3178,127.843,128.1143,86662.0
2022-02-14 13:40:00,132.22,132.51,131.91,131.98,143098.0,128.1337,128.4147,127.8333,127.9011,143098.0
2022-02-14 13:50:00,131.96,132.03,130.8,130.81,116072.0,127.8817,127.9496,126.7576,126.7673,116072.0
2022-02-14 14:00:00,130.85,130.87,129.69,130.04,163641.0,126.8061,126.8254,125.6819,126.0211,163641.0
2022-02-14 14:10:00,130.09,130.32,129.92,130.11,112594.0,126.0695,126.2924,125.9048,126.0889,112594.0
2022-02-14 14:20:00,130.15,131.54,129.9,131.22,121700.0,126.1277,127.4747,125.8854,127.1646,121700.0
2022-02-14 14:30:00,131.1,131.41,130.72,131.26,80698.0,127.0483,127.3487,126.6801,127.2034,80698.0
2022-02-14 14:40:00,131.24,131.51,130.8,131.08,82524.0,127.184,127.4457,126.7576,127.0289,82524.0
2022-02-14 14:50:00,131.09,131.8,131.09,131.56,81649.0,127.0386,127.7267,127.0386,127.4941,81649.0
2022-02-14 15:00:00,131.55,131.69,130.81,131.29,134739.0,127.4844,127.6201,126.7673,127.2325,134739.0
2022-02-14 15:10:00,131.2,131.62,130.95,130.97,143034.0,127.1452,127.5523,126.903,126.9223,143034.0
2022-02-14 15:20:00,131.01,131.66,130.76,131.39,134275.0,126.9611,127.591,126.7188,127.3294,134275.0
2022-02-14 15:30:00,131.37,132.18,131.23,131.9,175590.0,127.31,128.0949,127.1743,127.8236,175590.0
2022-02-14 15:40:00,131.89,132.03,131.25,131.85,154240.0,127.8139,127.9496,127.1937,127.7751,154240.0
2022-02-14 15:50:00,131.84,132.08,131.11,131.88,431013.0,127.7655,127.998,127.058,127.8042,431013.0
2022-02-15 09:30:00,134.31,135.69,134.29,135.61,243507.0,130.1591,131.4965,130.1397,131.4189,243507.0
2022-02-15 09:40:00,135.7,135.86,134.85,135.32,133257.0,131.5062,131.6612,130.6824,131.1379,133257.0
2022-02-15 09:50:00,135.33,136.3,134.87,136.01,138956.0,131.1476,132.0876,130.7018,131.8066,138956.0
2022-02-15 10:00:00,136.0,136.55,135.74,136.13,151507.0,131.7969,132.3299,131.5449,131.9229,151507.0
2022-02-15 10:10:00,136.07,136.22,135.29,135.66,134125.0,131.8647,132.0101,131.1088,131.4674,134125.0
2022-02-15 10:20:00,135.57,136.87,135.44,136.74,137873.0,131.3802,132.64,131.2542,132.514,137873.0
2022-02-15 10:30:00,136.87,137.31,136.5,137.26,173363.0,132.64,133.0664,132.2814,133.0179,173363.0
2022-02-15 10:40:00,137.26,137.4,137.03,137.27,99808.0,133.0179,133.1536,132.7951,133.0276,99808.0
2022-02-15 10:50:00,137.29,137.75,137.0,137.28,122961.0,133.047,133.4928,132.766,133.0373,122961.0
2022-02-15 11:00:00,137.35,137.8,137.23,137.73,96448.0,133.1052,133.5413,132.9889,133.4734,96448.0
2022-02-15 11:10:00,137.73,137.89,137.39,137.8,76181.0,133.4734,133.6285,133.1439,133.5413,76181.0
2022-02-15 11:20:00,137.78,138.14,137.68,137.82,116803.0,133.5219,133.8708,133.425,133.5606,116803.0
2022-02-15 11:30:00,137.83,138.4,137.79,138.2,106007.0,133.5703,134.1227,133.5316,133.9289,106007.0
2022-02-15 11:40:00,138.2,138.42,137.97,138.28,90567.0,133.9289,134.1421,133.706,134.0064,90567.0
2022-02-15 11:50:00,138.29,138.56,138.17,138.32,122420.0,134.0161,134.2778,133.8998,134.0452,122420.0
2022-02-15 12:00:00,138.36,138.79,138.23,138.53,100135.0,134.084,134.5007,133.958,134.2487,100135.0
2022-02-15 12:10:00,138.62,138.79,137.74,137.89,94647.0,134.3359,134.5007,133.4831,133.6285,94647.0
2022-02-15 12:20:00,137.84,138.02,137.5,137.77,47474.0,133.58,133.7545,133.2505,133.5122,47474.0
2022-02-15 12:30:00,137.75,138.07,137.56,137.71,42104.0,133.4928,133.8029,133.3087,133.454,42104.0
2022-02-15 12:40:00,137.72,137.79,137.05,137.12,54173.0,133.4637,133.5316,132.8144,132.8823,54173.0
2022-02-15 12:50:00,137.12,137.6,137.11,137.54,46665.0,132.8823,133.3474,132.8726,133.2893,46665.0
2022-02-15 13:00:00,137.52,138.04,137.46,137.89,48909.0,133.2699,133.7738,133.2118,133.6285,48909.0
2022-02-15 13:10:00,137.86,138.03,137.75,137.8,53368.0,133.5994,133.7642,133.4928,133.5413,53368.0
2022-02-15 13:20:00,137.82,138.51,137.76,138.32,64660.0,133.5606,134.2293,133.5025,134.0452,64660.0
2022-02-15 13:30:00,138.36,138.66,138.28,138.56,74129.0,134.084,134.3747,134.0064,134.2778,74129.0
2022-02-15 13:40:00,138.56,138.73,138.37,138.65,46115.0,134.2778,134.4425,134.0936,134.365,46115.0
2022-02-15 13:50:00,138.63,138.89,138.54,138.84,63923.0,134.3456,134.5976,134.2584,134.5491,63923.0
2022-02-15 14:00:00,138.86,139.04,138.19,138.44,65793.0,134.5685,134.7429,133.9192,134.1615,65793.0
2022-02-15 14:10:00,138.44,138.73,138.32,138.72,50941.0,134.1615,134.4425,134.0452,134.4328,50941.0
2022-02-15 14:20:00,138.69,138.91,138.64,138.76,57139.0,134.4038,134.617,134.3553,134.4716,57139.0
2022-02-15 14:30:00,138.77,139.03,138.66,139.0,41144.0,134.4813,134.7332,134.3747,134.7042,41144.0
2022-02-15 14:40:00,139.05,139.26,138.69,139.05,103895.0,134.7526,134.9561,134.4038,134.7526,103895.0
2022-02-15 14:50:00,139.02,139.14,138.75,139.0,115849.0,134.7236,134.8398,134.4619,134.7042,115849.0
2022-02-15 15:00:00,139.0,139.76,138.85,139.76,160257.0,134.7042,135.4407,134.5588,135.4407,160257.0
2022-02-15 15:10:00,139.77,140.16,139.65,140.16,86053.0,135.4504,135.8283,135.3341,135.8283,86053.0
2022-02-15 15:20:00,140.18,140.38,139.88,140.09,105890.0,135.8477,136.0415,135.557,135.7605,105890.0
2022-02-15 15:30:00,140.12,140.21,139.11,139.39,195352.0,135.7896,135.8768,134.8108,135.0821,195352.0
2022-02-15 15:40:00,139.36,139.89,139.14,139.47,223937.0,135.053,135.5667,134.8398,135.1596,223937.0
2022-02-15 15:50:00,139.5,139.99,139.13,139.93,671420.0,135.1887,135.6636,134.8302,135.6054,671420.0
2022-02-16 09:30:00,138.51,139.67,137.73,138.61,291794.0,134.2293,135.3535,133.4734,134.3262,291794.0
2022-02-16 09:40:00,138.57,139.21,138.34,138.67,96127.0,134.2875,134.9077,134.0646,134.3844,96127.0
2022-02-16 09:50:00,138.67,138.67,137.43,138.19,127292.0,134.3844,134.3844,133.1827,133.9192,127292.0
2022-02-16 10:00:00,138.1,138.66,137.68,138.24,155193.0,133.832,134.3747,133.425,133.9677,155193.0
2022-02-16 10:10:00,138.16,138.59,136.9,137.18,172195.0,133.8901,134.3068,132.6691,132.9404,172195.0
2022-02-16 10:20:00,137.13,138.51,137.13,138.44,88574.0,132.892,134.2293,132.892,134.1615,88574.0
2022-02-16 10:30:00,138.39,139.32,138.17,139.05,104823.0,134.113,135.0143,133.8998,134.7526,104823.0
2022-02-16 10:40:00,139.05,139.34,138.8,139.06,95691.0,134.7526,135.0337,134.5104,134.7623,95691.0
2022-02-16 10:50:00,139.01,139.49,138.97,139.14,101988.0,134.7139,135.179,134.6751,134.8398,101988.0
2022-02-16 11:00:00,139.17,139.8,138.92,139.47,60089.0,134.8689,135.4795,134.6266,135.1596,60089.0
2022-02-16 11:10:00,139.38,139.61,139.02,139.12,84189.0,135.0724,135.2953,134.7236,134.8205,84189.0
2022-02-16 11:20:00,139.12,139.72,138.94,139.63,113939.0,134.8205,135.4019,134.646,135.3147,113939.0
2022-02-16 11:30:00,139.58,139.72,139.16,139.24,113383.0,135.2662,135.4019,134.8592,134.9368,113383.0
2022-02-16 11:40:00,139.27,139.34,138.51,138.59,111705.0,134.9658,135.0337,134.2293,134.3068,111705.0
2022-02-16 11:50:00,138.61,138.87,138.37,138.66,87751.0,134.3262,134.5782,134.0936,134.3747,87751.0
2022-02-16 12:00:00,138.66,138.84,138.5,138.61,49820.0,134.3747,134.5491,134.2196,134.3262,49820.0
2022-02-16 12:10:00,138.61,138.66,138.24,138.4,64606.0,134.3262,134.3747,133.9677,134.1227,64606.0
2022-02-16 12:20:00,138.43,138.74,138.36,138.53,64303.0,134.1518,134.4522,134.084,134.2487,64303.0
2022-02-16 12:30:00,138.51,138.51,137.74,137.74,59266.0,134.2293,134.2293,133.4831,133.4831,59266.0
2022-02-16 12:40:00,137.77,138.05,137.54,138.01,113978.0,133.5122,133.7835,133.2893,133.7448,113978.0
2022-02-16 12:50:00,138.01,138.15,137.78,137.83,31646.0,133.7448,133.8804,133.5219,133.5703,31646.0
2022-02-16 13:00:00,137.79,138.4,137.73,138.36,44318.0,133.5316,134.1227,133.4734,134.084,44318.0
2022-02-16 13:10:00,138.37,138.61,138.2,138.54,62588.0,134.0936,134.3262,133.9289,134.2584,62588.0
2022-02-16 13:20:00,138.48,138.73,138.38,138.59,59724.0,134.2002,134.4425,134.1033,134.3068,59724.0
2022-02-16 13:30:00,138.55,138.6,138.34,138.42,46879.0,134.2681,134.3165,134.0646,134.1421,46879.0
2022-02-16 13:40:00,138.4,138.4,138.01,138.2,34467.0,134.1227,134.1227,133.7448,133.9289,34467.0
2022-02-16 13:50:00,138.23,138.41,137.84,138.06,40013.0,133.958,134.1324,133.58,133.7932,40013.0
2022-02-16 14:00:00,138.02,139.01,137.75,138.72,75592.0,133.7545,134.7139,133.4928,134.4328,75592.0
2022-02-16 14:10:00,138.79,139.23,138.35,139.2,121212.0,134.5007,134.9271,134.0743,134.898,121212.0
2022-02-16 14:20:00,139.09,140.72,139.0,140.6,177102.0,134.7914,136.371,134.7042,136.2547,177102.0
2022-02-16 14:30:00,140.67,141.71,140.66,140.72,203029.0,136.3226,137.3304,136.3129,136.371,203029.0
2022-02-16 14:40:00,140.71,140.84,140.19,140.43,101954.0,136.3613,136.4873,135.8574,136.09,101954.0
2022-02-16 14:50:00,140.48,140.87,140.21,140.73,73181.0,136.1384,136.5164,135.8768,136.3807,73181.0
2022-02-16 15:00:00,140.75,141.57,140.75,141.29,112904.0,136.4001,137.1947,136.4001,136.9234,112904.0
2022-02-16 15:10:00,141.28,141.33,140.82,141.18,104376.0,136.9137,136.9622,136.4679,136.8168,104376.0
2022-02-16 15:20:00,141.13,141.29,140.82,141.27,103179.0,136.7683,136.9234,136.4679,136.904,103179.0
2022-02-16 15:30:00,141.26,141.51,140.58,141.5,201324.0,136.8943,137.1366,136.2353,137.1269,201324.0
2022-02-16 15:40:00,141.49,141.69,140.87,141.21,270951.0,137.1172,137.311,136.5164,136.8459,270951.0
2022-02-16 15:50:00,141.23,141.5,140.74,140.74,426431.0,136.8653,137.1269,136.3904,136.3904,426431.0
2022-02-17 09:30:00,142.83,143.79,138.48,141.15,747057.0,138.4158,139.3461,134.2002,136.7877,747057.0
2022-02-17 09:40:00,141.15,141.88,137.76,138.63,388332.0,136.7877,137.4952,133.5025,134.3456,388332.0
2022-02-17 09:50:00,138.62,138.72,134.75,136.97,470432.0,134.3359,134.4328,130.5855,132.7369,470432.0
2022-02-17 10:00:00,137.06,137.81,136.17,136.68,255156.0,132.8241,133.551,131.9616,132.4559,255156.0
2022-02-17 10:10:00,136.74,138.72,136.29,137.48,267358.0,132.514,134.4328,132.0779,133.2312,267358.0
2022-02-17 10:20:00,137.43,137.44,136.3,136.47,194727.0,133.1827,133.1924,132.0876,132.2524,194727.0
2022-02-17 10:30:00,136.49,138.23,136.43,138.0,164890.0,132.2717,133.958,132.2136,133.7351,164890.0
2022-02-17 10:40:00,137.93,137.98,136.57,137.01,174389.0,133.6672,133.7157,132.3493,132.7757,174389.0
2022-02-17 10:50:00,137.15,137.57,136.66,137.54,143705.0,132.9113,133.3184,132.4365,133.2893,143705.0
2022-02-17 11:00:00,137.55,138.58,137.45,138.16,163984.0,133.299,134.2972,133.2021,133.8901,163984.0
2022-02-17 11:10:00,138.13,139.6,138.13,139.15,200598.0,133.8611,135.2856,133.8611,134.8495,200598.0
2022-02-17 11:20:00,139.11,139.94,139.11,139.39,172123.0,134.8108,135.6151,134.8108,135.0821,172123.0
2022-02-17 11:30:00,139.46,139.66,139.07,139.4,80454.0,135.15,135.3438,134.772,135.0918,80454.0
2022-02-17 11:40:00,139.37,139.96,139.11,139.94,116222.0,135.0627,135.6345,134.8108,135.6151,116222.0
2022-02-17 11:50:00,139.93,140.14,139.2,139.31,132488.0,135.6054,135.8089,134.898,135.0046,132488.0
2022-02-17 12:00:00,139.32,140.01,139.28,139.6,137463.0,135.0143,135.683,134.9755,135.2856,137463.0
2022-02-17 12:10:00,139.69,139.85,139.04,139.2,132500.0,135.3728,135.5279,134.7429,134.898,132500.0
2022-02-17 12:20:00,139.23,140.12,139.19,139.87,126480.0,134.9271,135.7896,134.8883,135.5473,126480.0
2022-02-17 12:30:00,139.82,139.95,139.26,139.31,99882.0,135.4988,135.6248,134.9561,135.0046,99882.0
2022-02-17 12:40:00,139.3,139.76,139.06,139.34,136676.0,134.9949,135.4407,134.7623,135.0337,136676.0
2022-02-17 12:50:00,139.36,139.36,138.76,138.93,64723.0,135.053,135.053,134.4716,134.6363,64723.0
2022-02-17 13:00:00,138.89,139.19,138.75,139.14,47917.0,134.5976,134.8883,134.4619,134.8398,47917.0
2022-02-17 13:10:00,139.12,139.12,138.3,138.33,121302.0,134.8205,134.8205,134.0258,134.0549,121302.0
2022-02-17 13:20:00,138.34,138.4,137.77,138.11,166571.0,134.0646,134.1227,133.5122,133.8417,166571.0
2022-02-17 13:30:00,138.09,138.83,137.9,138.73,92915.0,133.8223,134.5394,133.6382,134.4425,92915.0
2022-02-17 13:40:00,138.73,139.15,138.29,138.56,107398.0,134.4425,134.8495,134.0161,134.2778,107398.0
2022-02-17 13:50:00,138.56,138.8,138.39,138.78,78719.0,134.2778,134.5104,134.113,134.491,78719.0
2022-02-17 14:00:00,138.78,139.2,138.66,138.93,129091.0,134.491,134.898,134.3747,134.6363,129091.0
2022-02-17 14:10:00,138.95,139.44,138.83,139.31,119489.0,134.6557,135.1306,134.5394,135.0046,119489.0
2022-02-17 14:20:00,139.28,139.43,138.7,138.92,118643.0,134.9755,135.1209,134.4134,134.6266,118643.0
2022-02-17 14:30:00,138.94,139.0,138.07,138.18,118958.0,134.646,134.7042,133.8029,133.9095,118958.0
2022-02-17 14:40:00,138.15,138.3,137.77,138.24,183118.0,133.8804,134.0258,133.5122,133.9677,183118.0
2022-02-17 14:50:00,138.25,138.48,137.87,137.9,147681.0,133.9774,134.2002,133.6091,133.6382,147681.0
2022-02-17 15:00:00,137.89,138.0,137.03,137.03,124698.0,133.6285,133.7351,132.7951,132.7951,124698.0
2022-02-17 15:10:00,137.05,137.25,136.39,137.08,115787.0,132.8144,133.0083,132.1748,132.8435,115787.0
2022-02-17 15:20:00,137.08,137.33,136.54,136.65,118456.0,132.8435,133.0858,132.3202,132.4268,118456.0
2022-02-17 15:30:00,136.7,137.39,136.47,137.21,171192.0,132.4753,133.1439,132.2524,132.9695,171192.0
2022-02-17 15:40:00,137.17,137.36,136.83,136.88,211873.0,132.9307,133.1149,132.6012,132.6497,211873.0
2022-02-17 15:50:00,136.9,136.9,135.95,136.42,618371.0,132.6691,132.6691,131.7484,132.2039,618371.0
2022-02-18 09:30:00,136.72,137.03,134.84,135.59,371488.0,132.4946,132.7951,130.6727,131.3996,371488.0
2022-02-18 09:40:00,135.49,135.49,134.22,134.43,108247.0,131.3027,131.3027,130.0719,130.2754,108247.0
2022-02-18 09:50:00,134.65,135.86,134.46,135.69,118075.0,130.4886,131.6612,130.3045,131.4965,118075.0
2022-02-18 10:00:00,135.69,135.8,134.41,134.47,142631.0,131.4965,131.6031,130.256,130.3142,142631.0
2022-02-18 10:10:00,134.48,134.84,133.69,133.99,127321.0,130.3239,130.6727,129.5583,129.849,127321.0
2022-02-18 10:20:00,133.95,134.14,133.3,133.47,105177.0,129.8102,129.9944,129.1803,129.3451,105177.0
2022-02-18 10:30:00,133.45,133.46,132.52,132.86,109615.0,129.3257,129.3354,128.4244,128.7539,109615.0
2022-02-18 10:40:00,132.9,133.0,132.26,132.46,104600.0,128.7927,128.8896,128.1725,128.3663,104600.0
2022-02-18 10:50:00,132.51,132.97,132.07,132.51,75675.0,128.4147,128.8605,127.9883,128.4147,75675.0
2022-02-18 11:00:00,132.5,132.52,131.46,131.71,135650.0,128.4051,128.4244,127.3972,127.6395,135650.0
2022-02-18 11:10:00,131.77,132.58,131.52,132.42,119235.0,127.6976,128.4826,127.4553,128.3275,119235.0
2022-02-18 11:20:00,132.42,133.25,132.39,132.55,89894.0,128.3275,129.1319,128.2985,128.4535,89894.0
2022-02-18 11:30:00,132.54,133.31,132.33,133.27,68752.0,128.4438,129.19,128.2403,129.1513,68752.0
2022-02-18 11:40:00,133.28,133.48,132.61,132.61,66435.0,129.161,129.3548,128.5117,128.5117,66435.0
2022-02-18 11:50:00,132.66,132.66,131.61,131.61,97861.0,128.5601,128.5601,127.5426,127.5426,97861.0
2022-02-18 12:00:00,131.62,132.31,131.57,132.3,57550.0,127.5523,128.2209,127.5038,128.2112,57550.0
2022-02-18 12:10:00,132.33,133.15,132.05,132.91,61617.0,128.2403,129.035,127.969,128.8024,61617.0
2022-02-18 12:20:00,132.87,133.09,132.45,132.51,62203.0,128.7636,128.9768,128.3566,128.4147,62203.0
2022-02-18 12:30:00,132.48,132.87,131.75,131.84,113837.0,128.3857,128.7636,127.6782,127.7655,113837.0
2022-02-18 12:40:00,131.95,132.25,131.66,131.88,105815.0,127.8721,128.1628,127.591,127.8042,105815.0
2022-02-18 12:50:00,131.86,132.15,131.67,131.76,52394.0,127.7848,128.0659,127.6007,127.6879,52394.0
2022-02-18 13:00:00,131.8,131.92,131.36,131.73,57116.0,127.7267,127.843,127.3003,127.6589,57116.0
2022-02-18 13:10:00,131.7,131.73,131.06,131.23,122967.0,127.6298,127.6589,127.0096,127.1743,122967.0
2022-02-18 13:20:00,131.24,131.46,130.93,131.26,84662.0,127.184,127.3972,126.8836,127.2034,84662.0
2022-02-18 13:30:00,131.21,132.3,131.14,132.18,117143.0,127.1549,128.2112,127.0871,128.0949,117143.0
2022-02-18 13:40:00,132.19,132.63,131.82,132.34,78251.0,128.1046,128.531,127.7461,128.25,78251.0
2022-02-18 13:50:00,132.32,132.66,132.19,132.47,59291.0,128.2306,128.5601,128.1046,128.376,59291.0
2022-02-18 14:00:00,132.44,132.82,132.27,132.44,58967.0,128.3469,128.7152,128.1822,128.3469,58967.0
2022-02-18 14:10:00,132.39,133.26,132.39,133.17,80161.0,128.2985,129.1416,128.2985,129.0544,80161.0
2022-02-18 14:20:00,133.15,134.41,133.11,134.2,123992.0,129.035,130.256,128.9962,130.0525,123992.0
2022-02-18 14:30:00,134.18,135.22,134.04,134.04,195120.0,130.0331,131.041,129.8975,129.8975,195120.0
2022-02-18 14:40:00,134.1,134.68,133.93,134.25,121402.0,129.9556,130.5177,129.7909,130.101,121402.0
2022-02-18 14:50:00,134.23,135.17,134.04,135.02,94272.0,130.0816,130.9925,129.8975,130.8472,94272.0
2022-02-18 15:00:00,135.02,135.68,134.87,135.32,193797.0,130.8472,131.4868,130.7018,131.1379,193797.0
2022-02-18 15:10:00,135.34,135.64,134.28,134.29,135342.0,131.1573,131.448,130.13,130.1397,135342.0
2022-02-18 15:20:00,134.34,134.5,133.74,133.78,94459.0,130.1882,130.3432,129.6067,129.6455,94459.0
2022-02-18 15:30:00,133.8,133.84,133.21,133.23,123269.0,129.6649,129.7036,129.0931,129.1125,123269.0
2022-02-18 15:40:00,133.24,134.3,133.23,133.98,143497.0,129.1222,130.1494,129.1125,129.8393,143497.0
2022-02-18 15:50:00,133.83,133.89,133.12,133.31,383129.0,129.694,129.7521,129.0059,129.19,383129.0
2022-02-22 09:30:00,129.72,131.58,129.72,131.49,446766.0,125.9426,127.7484,125.9426,127.6611,446766.0
2022-02-22 09:40:00,131.44,133.2,131.0,133.19,159763.0,127.6125,129.3213,127.1853,129.3115,159763.0
2022-02-22 09:50:00,133.15,135.16,132.97,133.59,279602.0,129.2727,131.2242,129.098,129.6999,279602.0
2022-02-22 10:00:00,133.63,133.86,132.86,133.65,167437.0,129.7387,129.962,128.9912,129.7582,167437.0
2022-02-22 10:10:00,133.64,133.88,132.88,133.85,90471.0,129.7484,129.9815,129.0106,129.9523,90471.0
2022-02-22 10:20:00,133.81,134.65,133.41,134.59,106606.0,129.9135,130.729,129.5251,130.6708,106606.0
2022-02-22 10:30:00,134.6,134.69,133.28,133.38,97078.0,130.6805,130.7679,129.3989,129.496,97078.0
2022-02-22 10:40:00,133.31,133.38,132.67,132.94,72300.0,129.4281,129.496,128.8067,129.0688,72300.0
2022-02-22 10:50:00,132.9,132.93,131.53,131.53,85352.0,129.03,129.0591,127.6999,127.6999,85352.0
2022-02-22 11:00:00,131.55,131.87,131.15,131.2,75617.0,127.7193,128.03,127.331,127.3795,75617.0
2022-02-22 11:10:00,131.15,131.58,130.6,130.75,87357.0,127.331,127.7484,126.797,126.9426,87357.0
2022-02-22 11:20:00,130.62,131.52,130.52,131.24,71907.0,126.8164,127.6902,126.7193,127.4183,71907.0
2022-02-22 11:30:00,131.2,131.71,131.09,131.4,42225.0,127.3795,127.8746,127.2727,127.5737,42225.0
2022-02-22 11:40:00,131.5,131.68,131.28,131.53,57826.0,127.6708,127.8455,127.4572,127.6999,57826.0
2022-02-22 11:50:00,131.52,131.83,130.25,130.77,54688.0,127.6902,127.9912,126.4572,126.962,54688.0
2022-02-22 12:00:00,130.8,131.11,130.69,130.88,40663.0,126.9911,127.2921,126.8843,127.0688,40663.0
2022-02-22 12:10:00,130.92,130.92,130.4,130.43,60052.0,127.1076,127.1076,126.6028,126.6319,60052.0
2022-02-22 12:20:00,130.34,130.54,129.98,129.99,79113.0,126.5445,126.7387,126.195,126.2047,79113.0
2022-02-22 12:30:00,130.04,130.46,129.93,130.31,75614.0,126.2533,126.661,126.1465,126.5154,75614.0
2022-02-22 12:40:00,130.26,130.34,129.65,129.66,59780.0,126.4669,126.5445,125.8746,125.8843,59780.0
2022-02-22 12:50:00,129.7,130.18,129.69,130.03,45058.0,125.9232,126.3892,125.9135,126.2436,45058.0
2022-02-22 13:00:00,130.09,130.12,129.64,129.88,39640.0,126.3018,126.3309,125.8649,126.0979,39640.0
2022-02-22 13:10:00,130.0,130.44,129.42,129.49,56702.0,126.2144,126.6416,125.6513,125.7193,56702.0
2022-02-22 13:20:00,129.47,129.6,129.38,129.52,73792.0,125.6999,125.8261,125.6125,125.7484,73792.0
2022-02-22 13:30:00,129.49,130.03,129.23,129.34,50162.0,125.7193,126.2436,125.4669,125.5737,50162.0
2022-02-22 13:40:00,129.34,129.56,128.63,128.65,112033.0,125.5737,125.7873,124.8843,124.9038,112033.0
2022-02-22 13:50:00,128.61,129.06,128.5,129.0,80584.0,124.8649,125.3018,124.7581,125.2436,80584.0
2022-02-22 14:00:00,128.96,129.07,128.55,128.66,71694.0,125.2047,125.3115,124.8067,124.9135,71694.0
2022-02-22 14:10:00,128.63,129.27,128.49,129.22,92680.0,124.8843,125.5057,124.7484,125.4572,92680.0
2022-02-22 14:20:00,129.27,129.89,128.65,129.89,95810.0,125.5057,126.1076,124.9038,126.1076,95810.0
2022-02-22 14:30:00,129.81,130.47,129.5,129.8,104479.0,126.03,126.6708,125.729,126.0203,104479.0
2022-02-22 14:40:00,129.83,130.6,129.06,130.46,104221.0,126.0494,126.797,125.3018,126.661,104221.0
2022-02-22 14:50:00,130.51,132.06,130.47,131.68,125091.0,126.7096,128.2145,126.6708,127.8455,125091.0
2022-02-22 15:00:00,131.72,133.04,131.61,132.42,184764.0,127.8844,129.1659,127.7776,128.564,184764.0
2022-02-22 15:10:00,132.52,132.75,131.71,131.94,120700.0,128.6611,128.8844,127.8746,128.0979,120700.0
2022-02-22 15:20:00,131.84,132.4,131.5,132.03,108806.0,128.0009,128.5446,127.6708,128.1853,108806.0
2022-02-22 15:30:00,131.9,131.99,131.31,131.55,107222.0,128.0591,128.1465,127.4863,127.7193,107222.0
2022-02-22 15:40:00,131.59,131.79,130.54,130.54,195616.0,127.7581,127.9523,126.7387,126.7387,195616.0
2022-02-22 15:50:00,130.45,130.49,129.44,130.26,564577.0,126.6513,126.6902,125.6707,126.4669,564577.0
2022-02-23 09:30:00,131.58,134.12,131.45,134.0,454791.0,127.7484,130.2145,127.6222,130.098,454791.0
2022-02-23 09:40:00,134.0,134.22,132.61,133.41,211384.0,130.098,130.3116,128.7484,129.5251,211384.0
2022-02-23 09:50:00,133.24,133.24,132.1,132.22,115262.0,129.3601,129.3601,128.2533,128.3698,115262.0
2022-02-23 10:00:00,132.28,132.69,131.52,131.9,170150.0,128.428,128.8261,127.6902,128.0591,170150.0
2022-02-23 10:10:00,131.92,132.77,131.89,132.1,139235.0,128.0785,128.9038,128.0494,128.2533,139235.0
2022-02-23 10:20:00,132.06,132.56,131.13,131.62,127773.0,128.2145,128.6999,127.3115,127.7873,127773.0
2022-02-23 10:30:00,131.56,132.21,131.36,132.08,146840.0,127.729,128.3601,127.5348,128.2339,146840.0
2022-02-23 10:40:00,132.09,132.11,131.47,131.47,102422.0,128.2436,128.263,127.6416,127.6416,102422.0
2022-02-23 10:50:00,131.5,131.76,130.85,131.05,100635.0,127.6708,127.9232,127.0397,127.2339,100635.0
2022-02-23 11:00:00,131.0,131.18,130.1,130.16,81776.0,127.1853,127.3601,126.3115,126.3698,81776.0
2022-02-23 11:10:00,130.16,130.22,129.43,129.69,106715.0,126.3698,126.428,125.661,125.9135,106715.0
2022-02-23 11:20:00,129.73,130.19,129.73,129.94,111085.0,125.9523,126.3989,125.9523,126.1562,111085.0
2022-02-23 11:30:00,129.98,130.83,129.66,130.44,79065.0,126.195,127.0203,125.8843,126.6416,79065.0
2022-02-23 11:40:00,130.47,130.55,129.89,130.45,62978.0,126.6708,126.7484,126.1076,126.6513,62978.0
2022-02-23 11:50:00,130.49,131.1,130.16,130.7,98694.0,126.6902,127.2824,126.3698,126.8941,98694.0
2022-02-23 12:00:00,130.74,131.07,130.44,131.07,57597.0,126.9329,127.2533,126.6416,127.2533,57597.0
2022-02-23 12:10:00,131.11,131.85,130.87,131.81,94594.0,127.2921,128.0106,127.0591,127.9717,94594.0
2022-02-23 12:20:00,131.8,132.52,131.69,132.5,91370.0,127.962,128.6611,127.8552,128.6416,91370.0
2022-02-23 12:30:00,132.54,132.56,131.73,131.89,72522.0,128.6805,128.6999,127.8941,128.0494,72522.0
2022-02-23 12:40:00,131.89,132.03,131.71,131.74,52998.0,128.0494,128.1853,127.8746,127.9038,52998.0
2022-02-23 12:50:00,131.76,131.84,130.93,131.19,57903.0,127.9232,128.0009,127.1174,127.3698,57903.0
2022-02-23 13:00:00,131.17,131.21,130.78,130.91,41671.0,127.3504,127.3892,126.9717,127.0979,41671.0
2022-02-23 13:10:00,130.93,130.93,129.96,130.47,81395.0,127.1174,127.1174,126.1756,126.6708,81395.0
2022-02-23 13:20:00,130.48,130.63,129.88,129.98,78066.0,126.6805,126.8261,126.0979,126.195,78066.0
2022-02-23 13:30:00,129.99,130.51,129.68,130.44,55668.0,126.2047,126.7096,125.9038,126.6416,55668.0
2022-02-23 13:40:00,130.41,130.87,130.31,130.7,49783.0,126.6125,127.0591,126.5154,126.8941,49783.0
2022-02-23 13:50:00,130.69,130.74,129.91,130.13,57440.0,126.8843,126.9329,126.1271,126.3407,57440.0
2022-02-23 14:00:00,130.11,130.43,129.81,130.35,84622.0,126.3212,126.6319,126.03,126.5542,84622.0
2022-02-23 14:10:00,130.37,130.59,130.0,130.33,151184.0,126.5737,126.7873,126.2144,126.5348,151184.0
2022-02-23 14:20:00,130.32,130.4,129.57,129.66,138488.0,126.5251,126.6028,125.797,125.8843,138488.0
2022-02-23 14:30:00,129.69,129.85,129.35,129.41,109807.0,125.9135,126.0688,125.5834,125.6416,109807.0
2022-02-23 14:40:00,129.41,129.72,129.04,129.43,124013.0,125.6416,125.9426,125.2824,125.661,124013.0
2022-02-23 14:50:00,129.42,129.69,129.32,129.47,111706.0,125.6513,125.9135,125.5542,125.6999,111706.0
2022-02-23 15:00:00,129.45,129.6,128.61,128.7,138166.0,125.6805,125.8261,124.8649,124.9523,138166.0
2022-02-23 15:10:00,128.73,128.73,128.2,128.23,180374.0,124.9814,124.9814,124.4669,124.496,180374.0
2022-02-23 15:20:00,128.24,128.96,127.97,128.85,232635.0,124.5057,125.2047,124.2436,125.0979,232635.0
2022-02-23 15:30:00,128.83,129.0,128.07,128.12,310594.0,125.0785,125.2436,124.3406,124.3892,310594.0
2022-02-23 15:40:00,128.1,128.44,127.72,127.99,253406.0,124.3698,124.6999,124.0008,124.263,253406.0
2022-02-23 15:50:00,127.94,128.24,127.62,127.76,693777.0,124.2144,124.5057,123.9037,124.0397,693777.0
2022-02-24 09:30:00,123.08,125.95,122.68,125.95,611522.0,119.4959,122.2824,119.1076,122.2824,611522.0
2022-02-24 09:40:00,125.82,125.82,123.6,125.66,266757.0,122.1562,122.1562,120.0008,122.0008,266757.0
2022-02-24 09:50:00,125.65,125.9,124.72,125.09,151511.0,121.9911,122.2338,121.0882,121.4474,151511.0
2022-02-24 10:00:00,125.04,125.11,123.88,124.56,131879.0,121.3989,121.4668,120.2727,120.9329,131879.0
2022-02-24 10:10:00,124.67,126.53,124.3,126.41,171228.0,121.0396,122.8455,120.6804,122.729,171228.0
2022-02-24 10:20:00,126.34,127.17,125.61,125.68,128544.0,122.661,123.4668,121.9523,122.0202,128544.0
2022-02-24 10:30:00,125.59,126.16,124.98,125.39,147628.0,121.9329,122.4863,121.3406,121.7387,147628.0
2022-02-24 10:40:00,125.31,126.48,124.7,126.32,79569.0,121.661,122.7969,121.0688,122.6416,79569.0
2022-02-24 10:50:00,126.25,127.03,125.69,126.51,109269.0,122.5736,123.3309,122.0299,122.8261,109269.0
2022-02-24 11:00:00,126.56,127.34,126.15,127.2,121715.0,122.8746,123.6319,122.4766,123.496,121715.0
2022-02-24 11:10:00,127.18,127.95,126.8,127.86,71388.0,123.4766,124.2241,123.1076,124.1368,71388.0
2022-02-24 11:20:00,127.92,127.97,126.56,126.58,62060.0,124.195,124.2436,122.8746,122.894,62060.0
2022-02-24 11:30:00,126.81,127.26,126.51,127.18,77523.0,123.1173,123.5542,122.8261,123.4766,77523.0
2022-02-24 11:40:00,127.12,127.23,126.2,127.0,82377.0,123.4183,123.5251,122.5251,123.3018,82377.0
2022-02-24 11:50:00,127.02,128.31,126.99,128.23,108363.0,123.3212,124.5737,123.2921,124.496,108363.0
2022-02-24 12:00:00,128.21,128.46,127.92,127.98,83324.0,124.4766,124.7193,124.195,124.2533,83324.0
2022-02-24 12:10:00,128.05,128.08,127.17,127.54,110215.0,124.3212,124.3503,123.4668,123.8261,110215.0
2022-02-24 12:20:00,127.54,127.63,126.82,127.5,75583.0,123.8261,123.9135,123.127,123.7872,75583.0
2022-02-24 12:30:00,127.48,128.23,127.2,128.16,66781.0,123.7678,124.496,123.496,124.428,66781.0
2022-02-24 12:40:00,128.28,128.48,127.68,127.7,55033.0,124.5445,124.7387,123.962,123.9814,55033.0
2022-02-24 12:50:00,127.69,128.04,127.18,127.23,52639.0,123.9717,124.3115,123.4766,123.5251,52639.0
2022-02-24 13:00:00,127.3,127.82,126.94,127.71,60126.0,123.5931,124.0979,123.2435,123.9911,60126.0
2022-02-24 13:10:00,127.67,128.24,127.48,128.05,61341.0,123.9523,124.5057,123.7678,124.3212,61341.0
2022-02-24 13:20:00,127.96,128.15,127.28,127.3,47223.0,124.2338,124.4183,123.5736,123.5931,47223.0
2022-02-24 13:30:00,127.28,128.85,127.28,128.85,56515.0,123.5736,125.0979,123.5736,125.0979,56515.0
2022-02-24 13:40:00,128.9,129.78,128.35,129.66,90527.0,125.1465,126.0008,124.6125,125.8843,90527.0
2022-02-24 13:50:00,129.69,129.9,128.58,128.85,77330.0,125.9135,126.1174,124.8358,125.0979,77330.0
2022-02-24 14:00:00,128.81,128.94,128.09,128.26,81088.0,125.0591,125.1853,124.3601,124.5251,81088.0
2022-02-24 14:10:00,128.33,129.74,128.33,129.7,76843.0,124.5931,125.962,124.5931,125.9232,76843.0
2022-02-24 14:20:00,129.69,130.11,129.55,129.91,93808.0,125.9135,126.3212,125.7775,126.1271,93808.0
2022-02-24 14:30:00,129.89,131.73,129.89,131.73,144470.0,126.1076,127.8941,126.1076,127.8941,144470.0
2022-02-24 14:40:00,131.62,131.75,130.87,131.4,85838.0,127.7873,127.9135,127.0591,127.5737,85838.0
2022-02-24 14:50:00,131.39,131.71,131.09,131.49,97421.0,127.564,127.8746,127.2727,127.6611,97421.0
2022-02-24 15:00:00,131.51,132.54,131.38,132.2,97422.0,127.6805,128.6805,127.5543,128.3504,97422.0
2022-02-24 15:10:00,132.14,132.52,131.93,132.47,93321.0,128.2921,128.6611,128.0882,128.6125,93321.0
2022-02-24 15:20:00,132.42,132.52,131.74,131.79,106396.0,128.564,128.6611,127.9038,127.9523,106396.0
2022-02-24 15:30:00,131.73,133.45,131.7,133.19,178563.0,127.8941,129.564,127.8649,129.3115,178563.0
2022-02-24 15:40:00,133.23,133.23,132.13,132.16,189331.0,129.3504,129.3504,128.2824,128.3115,189331.0
2022-02-24 15:50:00,132.22,133.63,132.19,133.42,628409.0,128.3698,129.7387,128.3407,129.5349,628409.0
2022-02-25 09:30:00,133.36,134.43,132.32,132.91,294223.0,129.4766,130.5154,128.4669,129.0397,294223.0
2022-02-25 09:40:00,132.82,134.15,132.4,134.05,241121.0,128.9523,130.2436,128.5446,130.1465,241121.0
2022-02-25 09:50:00,133.97,134.23,132.34,132.52,88652.0,130.0688,130.3213,128.4863,128.6611,88652.0
2022-02-25 10:00:00,132.5,132.98,131.74,132.98,111912.0,128.6416,129.1077,127.9038,129.1077,111912.0
2022-02-25 10:10:00,132.83,133.2,132.37,133.01,173483.0,128.962,129.3213,128.5154,129.1368,173483.0
2022-02-25 10:20:00,132.98,133.93,132.89,133.58,118463.0,129.1077,130.03,129.0203,129.6902,118463.0
2022-02-25 10:30:00,133.61,133.82,132.9,133.2,65466.0,129.7193,129.9232,129.03,129.3213,65466.0
2022-02-25 10:40:00,133.27,135.08,133.27,135.08,127254.0,129.3892,131.1465,129.3892,131.1465,127254.0
2022-02-25 10:50:00,135.05,135.8,134.77,135.46,186367.0,131.1174,131.8455,130.8455,131.5154,186367.0
2022-02-25 11:00:00,135.47,135.75,134.72,135.19,140036.0,131.5252,131.797,130.797,131.2533,140036.0
2022-02-25 11:10:00,135.19,135.58,134.83,135.58,59992.0,131.2533,131.632,130.9038,131.632,59992.0
2022-02-25 11:20:00,135.59,135.66,135.14,135.34,101730.0,131.6417,131.7096,131.2048,131.3989,101730.0
2022-02-25 11:30:00,135.25,135.48,134.63,134.9,80039.0,131.3116,131.5349,130.7096,130.9718,80039.0
2022-02-25 11:40:00,134.93,135.23,134.65,135.22,64828.0,131.0009,131.2921,130.729,131.2824,64828.0
2022-02-25 11:50:00,135.25,135.7,135.12,135.69,58646.0,131.3116,131.7485,131.1853,131.7387,58646.0
2022-02-25 12:00:00,135.71,135.87,135.45,135.45,65870.0,131.7582,131.9135,131.5057,131.5057,65870.0
2022-02-25 12:10:00,135.47,135.61,134.92,135.58,70689.0,131.5252,131.6611,130.9912,131.632,70689.0
2022-02-25 12:20:00,135.51,135.71,135.23,135.7,47105.0,131.564,131.7582,131.2921,131.7485,47105.0
2022-02-25 12:30:00,135.73,136.14,135.72,136.05,95617.0,131.7776,132.1756,131.7679,132.0883,95617.0
2022-02-25 12:40:00,136.04,136.05,135.52,135.52,77350.0,132.0786,132.0883,131.5737,131.5737,77350.0
2022-02-25 12:50:00,135.5,135.51,134.71,135.15,78827.0,131.5543,131.564,130.7873,131.2145,78827.0
2022-02-25 13:00:00,135.15,135.52,134.75,134.86,64406.0,131.2145,131.5737,130.8261,130.9329,64406.0
2022-02-25 13:10:00,134.86,134.93,134.25,134.77,79868.0,130.9329,131.0009,130.3407,130.8455,79868.0
2022-02-25 13:20:00,134.76,135.22,134.62,135.08,46183.0,130.8358,131.2824,130.6999,131.1465,46183.0
2022-02-25 13:30:00,135.11,135.6,135.07,135.46,58933.0,131.1756,131.6514,131.1368,131.5154,58933.0
2022-02-25 13:40:00,135.47,135.59,135.12,135.27,91602.0,131.5252,131.6417,131.1853,131.331,91602.0
2022-02-25 13:50:00,135.34,135.61,134.55,134.82,94958.0,131.3989,131.6611,130.6319,130.8941,94958.0
2022-02-25 14:00:00,134.89,135.23,134.43,134.43,56190.0,130.962,131.2921,130.5154,130.5154,56190.0
2022-02-25 14:10:00,134.54,134.54,133.83,134.15,78714.0,130.6222,130.6222,129.9329,130.2436,78714.0
2022-02-25 14:20:00,134.18,134.9,134.1,134.65,61042.0,130.2727,130.9718,130.195,130.729,61042.0
2022-02-25 14:30:00,134.69,134.97,134.14,134.32,73819.0,130.7679,131.0397,130.2339,130.4086,73819.0
2022-02-25 14:40:00,134.38,134.65,134.14,134.2,55327.0,130.4669,130.729,130.2339,130.2921,55327.0
2022-02-25 14:50:00,134.14,134.49,133.7,134.21,78738.0,130.2339,130.5737,129.8067,130.3018,78738.0
2022-02-25 15:00:00,134.17,134.17,133.76,133.93,58664.0,130.263,130.263,129.8649,130.03,58664.0
2022-02-25 15:10:00,133.96,134.57,133.83,134.57,74469.0,130.0591,130.6514,129.9329,130.6514,74469.0
2022-02-25 15:20:00,134.6,134.95,134.43,134.51,137510.0,130.6805,131.0203,130.5154,130.5931,137510.0
2022-02-25 15:30:00,134.54,134.9,134.5,134.87,123402.0,130.6222,130.9718,130.5834,130.9426,123402.0
2022-02-25 15:40:00,134.87,135.23,134.61,134.86,142680.0,130.9426,131.2921,130.6902,130.9329,142680.0
2022-02-25 15:50:00,134.91,135.84,134.82,135.75,554037.0,130.9815,131.8844,130.8941,131.797,554037.0
2022-02-28 09:30:00,133.82,135.68,133.62,134.78,268524.0,129.9232,131.729,129.729,130.8552,268524.0
2022-02-28 09:40:00,134.78,134.94,133.73,134.38,148932.0,130.8552,131.0106,129.8358,130.4669,148932.0
2022-02-28 09:50:00,134.25,135.51,134.07,135.5,84411.0,130.3407,131.564,130.1659,131.5543,84411.0
2022-02-28 10:00:00,135.42,135.66,134.37,134.63,97742.0,131.4766,131.7096,130.4572,130.7096,97742.0
2022-02-28 10:10:00,134.61,134.65,134.05,134.43,114072.0,130.6902,130.729,130.1465,130.5154,114072.0
2022-02-28 10:20:00,134.45,135.24,134.41,134.9,82729.0,130.5349,131.3019,130.496,130.9718,82729.0
2022-02-28 10:30:00,134.93,135.61,134.92,135.47,64186.0,131.0009,131.6611,130.9912,131.5252,64186.0
2022-02-28 10:40:00,135.48,136.21,135.32,135.68,85776.0,131.5349,132.2436,131.3795,131.729,85776.0
2022-02-28 10:50:00,135.68,136.35,135.56,136.17,90988.0,131.729,132.3795,131.6125,132.2048,90988.0
2022-02-28 11:00:00,136.25,136.49,135.96,136.01,86175.0,132.2824,132.5155,132.0009,132.0494,86175.0
2022-02-28 11:10:00,136.03,136.49,135.71,136.3,55407.0,132.0688,132.5155,131.7582,132.331,55407.0
2022-02-28 11:20:00,136.27,136.83,136.27,136.7,83520.0,132.3019,132.8456,132.3019,132.7193,83520.0
2022-02-28 11:30:00,136.71,137.06,136.52,136.62,73836.0,132.729,133.0689,132.5446,132.6417,73836.0
2022-02-28 11:40:00,136.64,136.83,136.26,136.4,84997.0,132.6611,132.8456,132.2922,132.4281,84997.0
2022-02-28 11:50:00,136.43,136.46,136.18,136.33,55569.0,132.4572,132.4863,132.2145,132.3601,55569.0
2022-02-28 12:00:00,136.3,136.48,135.44,135.48,91618.0,132.331,132.5057,131.496,131.5349,91618.0
2022-02-28 12:10:00,135.47,135.47,134.64,134.84,83763.0,131.5252,131.5252,130.7193,130.9135,83763.0
2022-02-28 12:20:00,134.78,135.03,134.5,134.57,71461.0,130.8552,131.098,130.5834,130.6514,71461.0
2022-02-28 12:30:00,134.5,134.82,134.13,134.18,72142.0,130.5834,130.8941,130.2242,130.2727,72142.0
2022-02-28 12:40:00,134.15,134.25,133.5,133.83,94861.0,130.2436,130.3407,129.6125,129.9329,94861.0
2022-02-28 12:50:00,133.85,134.07,133.55,134.02,63315.0,129.9523,130.1659,129.6611,130.1174,63315.0
2022-02-28 13:00:00,133.95,134.78,133.95,134.67,64886.0,130.0494,130.8552,130.0494,130.7485,64886.0
2022-02-28 13:10:00,134.63,134.88,133.77,133.77,94467.0,130.7096,130.9523,129.8747,129.8747,94467.0
2022-02-28 13:20:00,133.75,134.12,133.5,133.88,128674.0,129.8552,130.2145,129.6125,129.9815,128674.0
2022-02-28 13:30:00,133.85,134.19,133.63,134.09,62219.0,129.9523,130.2824,129.7387,130.1853,62219.0
2022-02-28 13:40:00,134.11,134.31,133.5,133.91,51275.0,130.2048,130.3989,129.6125,130.0106,51275.0
2022-02-28 13:50:00,134.0,134.51,133.89,134.04,43540.0,130.098,130.5931,129.9912,130.1368,43540.0
2022-02-28 14:00:00,133.97,133.97,132.45,132.51,64450.0,130.0688,130.0688,128.5931,128.6513,64450.0
2022-02-28 14:10:00,132.53,133.25,132.3,133.12,83582.0,128.6708,129.3698,128.4475,129.2436,83582.0
2022-02-28 14:20:00,133.19,133.22,132.11,132.38,57754.0,129.3115,129.3407,128.263,128.5251,57754.0
2022-02-28 14:30:00,132.36,132.66,132.04,132.13,55167.0,128.5057,128.797,128.195,128.2824,55167.0
2022-02-28 14:40:00,132.24,133.04,132.03,132.63,87781.0,128.3892,129.1659,128.1853,128.7679,87781.0
2022-02-28 14:50:00,132.68,133.19,132.4,132.95,82519.0,128.8164,129.3115,128.5446,129.0785,82519.0
2022-02-28 15:00:00,132.97,132.97,132.26,132.6,90305.0,129.098,129.098,128.4086,128.7387,90305.0
2022-02-28 15:10:00,132.62,132.86,132.22,132.63,83232.0,128.7581,128.9912,128.3698,128.7679,83232.0
2022-02-28 15:20:00,132.64,133.45,132.64,133.13,88882.0,128.7776,129.564,128.7776,129.2533,88882.0
2022-02-28 15:30:00,133.07,133.23,132.33,132.53,93225.0,129.195,129.3504,128.4766,128.6708,93225.0
2022-02-28 15:40:00,132.56,133.81,132.56,133.72,156054.0,128.6999,129.9135,128.6999,129.8261,156054.0
2022-02-28 15:50:00,133.45,134.21,133.17,134.2,506280.0,129.564,130.3018,129.2921,130.2921,506280.0
2022-03-01 09:30:00,133.8,135.06,133.21,134.55,261829.0,129.9038,131.1271,129.331,130.6319,261829.0
2022-03-01 09:40:00,134.51,134.62,133.27,133.89,162718.0,130.5931,130.6999,129.3892,129.9912,162718.0
2022-03-01 09:50:00,133.9,133.98,132.95,133.33,136889.0,130.0009,130.0785,129.0785,129.4475,136889.0
2022-03-01 10:00:00,133.39,134.02,132.89,133.2,113416.0,129.5057,130.1174,129.0203,129.3213,113416.0
2022-03-01 10:10:00,133.12,133.81,132.63,133.67,122317.0,129.2436,129.9135,128.7679,129.7776,122317.0
2022-03-01 10:20:00,133.65,134.16,133.56,133.78,134073.0,129.7582,130.2533,129.6708,129.8844,134073.0
2022-03-01 10:30:00,133.84,133.99,133.17,133.36,116090.0,129.9426,130.0883,129.2921,129.4766,116090.0
2022-03-01 10:40:00,133.32,133.41,132.16,132.75,126573.0,129.4378,129.5251,128.3115,128.8844,126573.0
2022-03-01 10:50:00,132.73,132.95,132.34,132.5,62241.0,128.8649,129.0785,128.4863,128.6416,62241.0
2022-03-01 11:00:00,132.53,132.97,132.41,132.62,88864.0,128.6708,129.098,128.5543,128.7581,88864.0
2022-03-01 11:10:00,132.64,132.94,132.3,132.36,113642.0,128.7776,129.0688,128.4475,128.5057,113642.0
2022-03-01 11:20:00,132.39,132.69,131.73,131.79,97949.0,128.5348,128.8261,127.8941,127.9523,97949.0
2022-03-01 11:30:00,131.84,131.84,130.77,130.85,100537.0,128.0009,128.0009,126.962,127.0397,100537.0
2022-03-01 11:40:00,130.96,130.99,130.35,130.6,74022.0,127.1465,127.1756,126.5542,126.797,74022.0
2022-03-01 11:50:00,130.65,130.69,130.01,130.26,72132.0,126.8455,126.8843,126.2241,126.4669,72132.0
2022-03-01 12:00:00,130.26,130.43,129.58,129.72,134111.0,126.4669,126.6319,125.8067,125.9426,134111.0
2022-03-01 12:10:00,129.68,130.55,129.6,130.34,96236.0,125.9038,126.7484,125.8261,126.5445,96236.0
2022-03-01 12:20:00,130.36,130.49,129.86,130.19,111066.0,126.564,126.6902,126.0785,126.3989,111066.0
2022-03-01 12:30:00,130.1,130.37,129.71,129.74,78721.0,126.3115,126.5737,125.9329,125.962,78721.0
2022-03-01 12:40:00,129.82,130.8,129.8,130.67,97230.0,126.0397,126.9911,126.0203,126.8649,97230.0
2022-03-01 12:50:00,130.64,130.8,130.31,130.61,49730.0,126.8358,126.9911,126.5154,126.8067,49730.0
2022-03-01 13:00:00,130.49,131.04,130.09,130.3,65962.0,126.6902,127.2242,126.3018,126.5057,65962.0
2022-03-01 13:10:00,130.33,130.33,129.71,129.76,51363.0,126.5348,126.5348,125.9329,125.9814,51363.0
2022-03-01 13:20:00,129.82,129.98,129.18,129.25,72704.0,126.0397,126.195,125.4183,125.4863,72704.0
2022-03-01 13:30:00,129.23,129.87,129.17,129.72,47591.0,125.4669,126.0882,125.4086,125.9426,47591.0
2022-03-01 13:40:00,129.69,129.79,129.25,129.38,44372.0,125.9135,126.0106,125.4863,125.6125,44372.0
2022-03-01 13:50:00,129.4,129.86,129.36,129.66,75984.0,125.6319,126.0785,125.5931,125.8843,75984.0
2022-03-01 14:00:00,129.73,129.89,129.36,129.57,61090.0,125.9523,126.1076,125.5931,125.797,61090.0
2022-03-01 14:10:00,129.58,129.69,128.95,129.69,69694.0,125.8067,125.9135,125.195,125.9135,69694.0
2022-03-01 14:20:00,129.65,130.12,129.46,129.67,96526.0,125.8746,126.3309,125.6902,125.894,96526.0
2022-03-01 14:30:00,129.63,130.15,129.34,130.13,55607.0,125.8552,126.3601,125.5737,126.3407,55607.0
2022-03-01 14:40:00,130.08,130.15,129.62,129.84,95680.0,126.2921,126.3601,125.8455,126.0591,95680.0
2022-03-01 14:50:00,129.83,129.93,129.18,129.38,95030.0,126.0494,126.1465,125.4183,125.6125,95030.0
2022-03-01 15:00:00,129.34,130.74,129.19,130.43,103977.0,125.5737,126.9329,125.428,126.6319,103977.0
2022-03-01 15:10:00,130.44,130.49,129.48,129.54,84121.0,126.6416,126.6902,125.7096,125.7678,84121.0
2022-03-01 15:20:00,129.58,129.72,128.97,129.03,100101.0,125.8067,125.9426,125.2144,125.2727,100101.0
2022-03-01 15:30:00,129.03,129.13,128.78,128.97,239926.0,125.2727,125.3698,125.03,125.2144,239926.0
2022-03-01 15:40:00,128.95,129.12,128.12,128.18,238371.0,125.195,125.3601,124.3892,124.4474,238371.0
2022-03-01 15:50:00,128.09,129.86,128.09,129.71,572858.0,124.3601,126.0785,124.3601,125.9329,572858.0
2022-03-02 09:30:00,129.97,131.25,129.67,130.43,257494.0,126.1853,127.428,125.894,126.6319,257494.0
2022-03-02 09:40:00,130.32,131.79,130.21,131.67,119868.0,126.5251,127.9523,126.4183,127.8358,119868.0
2022-03-02 09:50:00,131.66,131.71,130.76,131.53,97391.0,127.8261,127.8746,126.9523,127.6999,97391.0
2022-03-02 10:00:00,131.61,131.9,129.93,130.15,114211.0,127.7776,128.0591,126.1465,126.3601,114211.0
2022-03-02 10:10:00,130.19,130.48,129.73,130.18,63326.0,126.3989,126.6805,125.9523,126.3892,63326.0
2022-03-02 10:20:00,130.14,131.45,129.65,131.31,100039.0,126.3504,127.6222,125.8746,127.4863,100039.0
2022-03-02 10:30:00,131.49,131.63,130.17,130.95,72052.0,127.6611,127.797,126.3795,127.1368,72052.0
2022-03-02 10:40:00,130.91,131.09,129.7,130.25,56888.0,127.0979,127.2727,125.9232,126.4572,56888.0
2022-03-02 10:50:00,130.29,130.5,129.65,130.04,69076.0,126.496,126.6999,125.8746,126.2533,69076.0
2022-03-02 11:00:00,130.18,132.06,129.87,131.66,109309.0,126.3892,128.2145,126.0882,127.8261,109309.0
2022-03-02 11:10:00,131.75,131.76,131.29,131.54,75863.0,127.9135,127.9232,127.4669,127.7096,75863.0
2022-03-02 11:20:00,131.59,132.24,131.41,131.96,72111.0,127.7581,128.3892,127.5834,128.1174,72111.0
2022-03-02 11:30:00,131.96,132.9,131.96,132.46,162480.0,128.1174,129.03,128.1174,128.6028,162480.0
2022-03-02 11:40:00,132.43,132.72,132.21,132.29,80018.0,128.5737,128.8552,128.3601,128.4378,80018.0
2022-03-02 11:50:00,132.33,132.89,132.27,132.86,58792.0,128.4766,129.0203,128.4183,128.9912,58792.0
2022-03-02 12:00:00,132.82,133.31,132.67,133.12,81361.0,128.9523,129.4281,128.8067,129.2436,81361.0
2022-03-02 12:10:00,133.11,133.71,133.07,133.35,118470.0,129.2339,129.8164,129.195,129.4669,118470.0
2022-03-02 12:20:00,133.3,133.41,132.92,133.16,71261.0,129.4183,129.5251,129.0494,129.2824,71261.0
2022-03-02 12:30:00,133.19,133.6,133.1,133.31,60614.0,129.3115,129.7096,129.2242,129.4281,60614.0
2022-03-02 12:40:00,133.39,133.46,133.14,133.27,50066.0,129.5057,129.5737,129.263,129.3892,50066.0
2022-03-02 12:50:00,133.32,133.5,132.89,133.38,47641.0,129.4378,129.6125,129.0203,129.496,47641.0
2022-03-02 13:00:00,133.43,133.85,133.35,133.83,68633.0,129.5446,129.9523,129.4669,129.9329,68633.0
2022-03-02 13:10:00,133.81,134.25,133.73,134.15,140112.0,129.9135,130.3407,129.8358,130.2436,140112.0
2022-03-02 13:20:00,134.18,134.28,133.96,134.11,50593.0,130.2727,130.3698,130.0591,130.2048,50593.0
2022-03-02 13:30:00,134.11,134.47,134.04,134.17,66564.0,130.2048,130.5543,130.1368,130.263,66564.0
2022-03-02 13:40:00,134.13,134.13,133.43,133.47,43929.0,130.2242,130.2242,129.5446,129.5834,43929.0
2022-03-02 13:50:00,133.5,134.04,133.42,133.94,42864.0,129.6125,130.1368,129.5349,130.0397,42864.0
2022-03-02 14:00:00,133.97,134.24,133.85,134.11,47351.0,130.0688,130.331,129.9523,130.2048,47351.0
2022-03-02 14:10:00,134.09,134.38,133.99,134.12,54695.0,130.1853,130.4669,130.0883,130.2145,54695.0
2022-03-02 14:20:00,134.11,134.22,133.48,133.71,55169.0,130.2048,130.3116,129.5931,129.8164,55169.0
2022-03-02 14:30:00,133.73,133.91,133.41,133.83,77902.0,129.8358,130.0106,129.5251,129.9329,77902.0
2022-03-02 14:40:00,133.83,134.07,133.77,133.82,64528.0,129.9329,130.1659,129.8747,129.9232,64528.0
2022-03-02 14:50:00,133.83,134.03,133.24,133.37,67872.0,129.9329,130.1271,129.3601,129.4863,67872.0
2022-03-02 15:00:00,133.33,133.91,133.33,133.67,65774.0,129.4475,130.0106,129.4475,129.7776,65774.0
2022-03-02 15:10:00,133.65,133.69,133.08,133.26,83931.0,129.7582,129.797,129.2048,129.3795,83931.0
2022-03-02 15:20:00,133.29,133.42,133.08,133.19,90457.0,129.4086,129.5349,129.2048,129.3115,90457.0
2022-03-02 15:30:00,133.24,133.6,133.21,133.31,118791.0,129.3601,129.7096,129.331,129.4281,118791.0
2022-03-02 15:40:00,133.33,133.56,133.18,133.4,90527.0,129.4475,129.6708,129.3018,129.5154,90527.0
2022-03-02 15:50:00,133.45,133.73,133.09,133.15,335331.0,129.564,129.8358,129.2145,129.2727,335331.0
2022-03-03 09:30:00,134.91,135.12,132.9,133.19,171773.0,130.9815,131.1853,129.03,129.3115,171773.0
2022-03-03 09:40:00,133.13,133.34,132.15,132.2,107170.0,129.2533,129.4572,128.3018,128.3504,107170.0
2022-03-03 09:50:00,132.16,132.93,132.0,132.78,57511.0,128.3115,129.0591,128.1562,128.9135,57511.0
2022-03-03 10:00:00,132.85,133.45,132.02,132.33,84012.0,128.9814,129.564,128.1756,128.4766,84012.0
2022-03-03 10:10:00,132.36,132.41,131.38,131.71,104991.0,128.5057,128.5543,127.5543,127.8746,104991.0
2022-03-03 10:20:00,131.71,131.8,130.92,131.14,76488.0,127.8746,127.962,127.1076,127.3212,76488.0
2022-03-03 10:30:00,131.14,131.32,130.44,130.5,64497.0,127.3212,127.496,126.6416,126.6999,64497.0
2022-03-03 10:40:00,130.53,130.74,130.19,130.35,91873.0,126.729,126.9329,126.3989,126.5542,91873.0
2022-03-03 10:50:00,130.3,130.43,129.66,129.83,73876.0,126.5057,126.6319,125.8843,126.0494,73876.0
2022-03-03 11:00:00,129.81,130.4,129.78,130.25,100887.0,126.03,126.6028,126.0008,126.4572,100887.0
2022-03-03 11:10:00,130.24,130.45,129.69,130.34,58084.0,126.4475,126.6513,125.9135,126.5445,58084.0
2022-03-03 11:20:00,130.39,131.05,130.38,130.67,55639.0,126.5931,127.2339,126.5834,126.8649,55639.0
2022-03-03 11:30:00,130.63,130.93,130.45,130.79,39207.0,126.8261,127.1174,126.6513,126.9814,39207.0
2022-03-03 11:40:00,130.8,131.2,130.58,130.65,73023.0,126.9911,127.3795,126.7776,126.8455,73023.0
2022-03-03 11:50:00,130.5,131.29,130.43,131.06,70717.0,126.6999,127.4669,126.6319,127.2436,70717.0
2022-03-03 12:00:00,130.94,131.31,130.74,131.22,63824.0,127.1271,127.4863,126.9329,127.3989,63824.0
2022-03-03 12:10:00,131.3,131.57,131.09,131.1,47485.0,127.4766,127.7387,127.2727,127.2824,47485.0
2022-03-03 12:20:00,131.05,131.05,130.23,130.36,41298.0,127.2339,127.2339,126.4377,126.564,41298.0
2022-03-03 12:30:00,130.38,132.19,130.26,131.37,141933.0,126.5834,128.3407,126.4669,127.5445,141933.0
2022-03-03 12:40:00,131.45,131.47,130.83,131.1,102044.0,127.6222,127.6416,127.0203,127.2824,102044.0
2022-03-03 12:50:00,131.04,131.57,130.95,131.49,37969.0,127.2242,127.7387,127.1368,127.6611,37969.0
2022-03-03 13:00:00,131.38,131.76,131.25,131.53,56468.0,127.5543,127.9232,127.428,127.6999,56468.0
2022-03-03 13:10:00,131.5,132.18,131.46,132.03,67976.0,127.6708,128.331,127.6319,128.1853,67976.0
2022-03-03 13:20:00,132.08,132.13,131.59,131.82,42862.0,128.2339,128.2824,127.7581,127.9814,42862.0
2022-03-03 13:30:00,131.83,131.83,131.2,131.52,65377.0,127.9912,127.9912,127.3795,127.6902,65377.0
2022-03-03 13:40:00,131.48,131.75,131.24,131.64,41551.0,127.6513,127.9135,127.4183,127.8067,41551.0
2022-03-03 13:50:00,131.66,131.98,131.49,131.56,35737.0,127.8261,128.1368,127.6611,127.729,35737.0
2022-03-03 14:00:00,131.57,131.8,131.22,131.29,53463.0,127.7387,127.962,127.3989,127.4669,53463.0
2022-03-03 14:10:00,131.31,131.92,131.09,131.8,86224.0,127.4863,128.0785,127.2727,127.962,86224.0
2022-03-03 14:20:00,131.78,131.8,131.36,131.6,35559.0,127.9426,127.962,127.5348,127.7678,35559.0
2022-03-03 14:30:00,131.56,131.58,131.33,131.43,26589.0,127.729,127.7484,127.5057,127.6028,26589.0
2022-03-03 14:40:00,131.42,131.59,130.85,130.9,50038.0,127.5931,127.7581,127.0397,127.0882,50038.0
2022-03-03 14:50:00,130.85,131.02,130.74,130.93,51139.0,127.0397,127.2047,126.9329,127.1174,51139.0
2022-03-03 15:00:00,130.9,130.9,130.05,130.12,78353.0,127.0882,127.0882,126.263,126.3309,78353.0
2022-03-03 15:10:00,130.13,130.34,129.85,130.09,132963.0,126.3407,126.5445,126.0688,126.3018,132963.0
2022-03-03 15:20:00,130.09,130.53,129.84,130.49,104733.0,126.3018,126.729,126.0591,126.6902,104733.0
2022-03-03 15:30:00,130.47,130.48,129.79,130.2,102681.0,126.6708,126.6805,126.0106,126.4086,102681.0
2022-03-03 15:40:00,130.15,130.17,129.57,129.93,137784.0,126.3601,126.3795,125.797,126.1465,137784.0
2022-03-03 15:50:00,129.91,130.71,129.68,130.67,238744.0,126.1271,126.9038,125.9038,126.8649,238744.0
2022-03-04 09:30:00,128.55,129.56,128.1,128.61,235244.0,124.8067,125.7873,124.3698,124.8649,235244.0
2022-03-04 09:40:00,128.65,128.65,127.12,127.12,169527.0,124.9038,124.9038,123.4183,123.4183,169527.0
2022-03-04 09:50:00,127.1,128.78,127.05,128.67,107441.0,123.3989,125.03,123.3503,124.9232,107441.0
2022-03-04 10:00:00,128.62,129.21,127.7,127.87,73692.0,124.8746,125.4474,123.9814,124.1465,73692.0
2022-03-04 10:10:00,127.93,128.0,126.96,127.22,94823.0,124.2047,124.2727,123.263,123.5154,94823.0
2022-03-04 10:20:00,127.03,127.72,127.0,127.36,60640.0,123.3309,124.0008,123.3018,123.6513,60640.0
2022-03-04 10:30:00,127.19,128.26,126.92,127.68,47131.0,123.4863,124.5251,123.2241,123.962,47131.0
2022-03-04 10:40:00,127.72,127.97,127.08,127.28,47548.0,124.0008,124.2436,123.3795,123.5736,47548.0
2022-03-04 10:50:00,127.14,127.52,126.4,126.5,74063.0,123.4377,123.8067,122.7193,122.8164,74063.0
2022-03-04 11:00:00,126.51,126.82,126.2,126.26,60352.0,122.8261,123.127,122.5251,122.5833,60352.0
2022-03-04 11:10:00,126.22,126.7,125.77,126.46,112268.0,122.5445,123.0105,122.1076,122.7775,112268.0
2022-03-04 11:20:00,126.4,127.02,126.29,126.73,51358.0,122.7193,123.3212,122.6125,123.0397,51358.0
2022-03-04 11:30:00,126.68,127.15,126.09,127.1,79771.0,122.9911,123.4474,122.4183,123.3989,79771.0
2022-03-04 11:40:00,126.99,127.48,126.88,127.45,103028.0,123.2921,123.7678,123.1853,123.7387,103028.0
2022-03-04 11:50:00,127.45,127.51,126.41,126.57,66697.0,123.7387,123.7969,122.729,122.8843,66697.0
2022-03-04 12:00:00,126.62,126.67,125.87,126.25,67884.0,122.9329,122.9814,122.2047,122.5736,67884.0
2022-03-04 12:10:00,126.26,127.5,126.25,127.26,75920.0,122.5833,123.7872,122.5736,123.5542,75920.0
2022-03-04 12:20:00,127.22,127.29,126.47,127.1,66639.0,123.5154,123.5834,122.7872,123.3989,66639.0
2022-03-04 12:30:00,126.96,127.18,126.48,126.87,91511.0,123.263,123.4766,122.7969,123.1756,91511.0
2022-03-04 12:40:00,126.9,127.05,126.27,126.57,107947.0,123.2047,123.3503,122.5931,122.8843,107947.0
2022-03-04 12:50:00,126.57,127.18,126.4,126.99,66259.0,122.8843,123.4766,122.7193,123.2921,66259.0
2022-03-04 13:00:00,127.01,127.75,127.01,127.41,73304.0,123.3115,124.03,123.3115,123.6999,73304.0
2022-03-04 13:10:00,127.44,127.46,126.28,126.32,80248.0,123.729,123.7484,122.6028,122.6416,80248.0
2022-03-04 13:20:00,126.36,126.49,125.9,125.96,83232.0,122.6804,122.8066,122.2338,122.2921,83232.0
2022-03-04 13:30:00,125.94,126.63,125.93,126.63,66193.0,122.2727,122.9426,122.263,122.9426,66193.0
2022-03-04 13:40:00,126.61,126.61,125.63,125.74,74058.0,122.9232,122.9232,121.9717,122.0785,74058.0
2022-03-04 13:50:00,125.73,126.06,125.48,125.58,60496.0,122.0688,122.3892,121.8261,121.9231,60496.0
2022-03-04 14:00:00,125.62,125.76,125.25,125.33,83053.0,121.962,122.0979,121.6028,121.6804,83053.0
2022-03-04 14:10:00,125.34,125.38,124.82,124.96,103559.0,121.6901,121.729,121.1853,121.3212,103559.0
2022-03-04 14:20:00,124.99,125.75,124.89,125.11,89270.0,121.3503,122.0882,121.2532,121.4668,89270.0
2022-03-04 14:30:00,125.09,125.39,124.85,125.03,93232.0,121.4474,121.7387,121.2144,121.3892,93232.0
2022-03-04 14:40:00,125.02,125.02,124.5,124.61,83734.0,121.3795,121.3795,120.8746,120.9814,83734.0
2022-03-04 14:50:00,124.61,124.81,124.16,124.23,140122.0,120.9814,121.1756,120.5445,120.6125,140122.0
2022-03-04 15:00:00,124.21,125.2,124.12,124.75,80626.0,120.593,121.5542,120.5057,121.1173,80626.0
2022-03-04 15:10:00,124.76,124.96,124.39,124.68,86402.0,121.127,121.3212,120.7678,121.0494,86402.0
2022-03-04 15:20:00,124.71,125.21,124.4,124.79,115774.0,121.0785,121.5639,120.7775,121.1562,115774.0
2022-03-04 15:30:00,124.78,124.98,124.39,124.6,149448.0,121.1464,121.3406,120.7678,120.9717,149448.0
2022-03-04 15:40:00,124.61,125.02,124.48,124.79,172893.0,120.9814,121.3795,120.8552,121.1562,172893.0
2022-03-04 15:50:00,124.8,125.99,124.77,125.76,434630.0,121.1659,122.3212,121.1367,122.0979,434630.0
2022-03-07 09:30:00,127.56,128.05,126.22,127.22,297362.0,123.8455,124.3212,122.5445,123.5154,297362.0
2022-03-07 09:40:00,127.12,127.23,124.62,124.95,128309.0,123.4183,123.5251,120.9911,121.3115,128309.0
2022-03-07 09:50:00,125.04,125.84,124.05,124.11,103541.0,121.3989,122.1756,120.4377,120.496,103541.0
2022-03-07 10:00:00,124.15,124.38,123.72,124.02,162224.0,120.5348,120.7581,120.1173,120.4086,162224.0
2022-03-07 10:10:00,123.96,124.26,123.37,123.39,71737.0,120.3503,120.6416,119.7775,119.7969,71737.0
2022-03-07 10:20:00,123.4,123.8,123.09,123.15,78610.0,119.8066,120.195,119.5057,119.5639,78610.0
2022-03-07 10:30:00,123.11,123.62,123.01,123.36,53544.0,119.5251,120.0202,119.428,119.7678,53544.0
2022-03-07 10:40:00,123.34,123.59,122.36,122.44,92468.0,119.7484,119.9911,118.7969,118.8746,92468.0
2022-03-07 10:50:00,122.37,122.95,121.67,121.81,201130.0,118.8066,119.3697,118.127,118.2629,201130.0
2022-03-07 11:00:00,121.72,123.05,121.62,122.88,108544.0,118.1756,119.4668,118.0785,119.3018,108544.0
2022-03-07 11:10:00,122.77,123.37,122.56,123.11,119298.0,119.195,119.7775,118.9911,119.5251,119298.0
2022-03-07 11:20:00,123.13,123.25,122.74,122.8,74177.0,119.5445,119.661,119.1658,119.2241,74177.0
2022-03-07 11:30:00,122.8,122.9,122.24,122.3,73054.0,119.2241,119.3212,118.6804,118.7387,73054.0
2022-03-07 11:40:00,122.25,122.89,122.22,122.71,99711.0,118.6901,119.3115,118.661,119.1367,99711.0
2022-03-07 11:50:00,122.67,122.76,121.96,122.02,80167.0,119.0979,119.1853,118.4086,118.4668,80167.0
2022-03-07 12:00:00,121.95,122.14,121.74,121.94,92441.0,118.3989,118.5833,118.195,118.3891,92441.0
2022-03-07 12:10:00,121.96,122.09,121.33,121.48,127775.0,118.4086,118.5348,117.7969,117.9425,127775.0
2022-03-07 12:20:00,121.52,121.57,121.04,121.3,112528.0,117.9814,118.0299,117.5154,117.7678,112528.0
2022-03-07 12:30:00,121.3,121.31,120.79,121.15,140336.0,117.7678,117.7775,117.2726,117.6221,140336.0
2022-03-07 12:40:00,121.15,121.71,121.1,121.63,127144.0,117.6221,118.1658,117.5736,118.0882,127144.0
2022-03-07 12:50:00,121.5,121.98,120.89,121.06,85356.0,117.962,118.428,117.3697,117.5348,85356.0
2022-03-07 13:00:00,121.03,121.58,120.99,121.2,57326.0,117.5056,118.0396,117.4668,117.6707,57326.0
2022-03-07 13:10:00,121.2,121.23,120.33,120.41,161208.0,117.6707,117.6998,116.826,116.9037,161208.0
2022-03-07 13:20:00,120.35,120.55,120.11,120.31,86027.0,116.8454,117.0396,116.6124,116.8066,86027.0
2022-03-07 13:30:00,120.34,120.6,120.05,120.51,128733.0,116.8357,117.0882,116.5542,117.0008,128733.0
2022-03-07 13:40:00,120.51,121.12,120.41,120.85,93997.0,117.0008,117.593,116.9037,117.3309,93997.0
2022-03-07 13:50:00,120.89,121.14,120.34,120.41,73438.0,117.3697,117.6124,116.8357,116.9037,73438.0
2022-03-07 14:00:00,120.39,120.51,119.88,120.05,125512.0,116.8843,117.0008,116.3891,116.5542,125512.0
2022-03-07 14:10:00,120.05,121.16,120.03,121.01,91473.0,116.5542,117.6319,116.5348,117.4862,91473.0
2022-03-07 14:20:00,121.0,121.05,120.39,120.73,95203.0,117.4765,117.5251,116.8843,117.2144,95203.0
2022-03-07 14:30:00,120.74,120.85,120.34,120.64,121647.0,117.2241,117.3309,116.8357,117.127,121647.0
2022-03-07 14:40:00,120.67,120.74,120.07,120.33,80716.0,117.1561,117.2241,116.5736,116.826,80716.0
2022-03-07 14:50:00,120.29,120.42,120.01,120.17,64674.0,116.7872,116.9134,116.5153,116.6707,64674.0
2022-03-07 15:00:00,120.18,120.32,119.87,120.01,114021.0,116.6804,116.8163,116.3794,116.5153,114021.0
2022-03-07 15:10:00,120.02,120.09,119.6,119.83,182330.0,116.5251,116.593,116.1173,116.3406,182330.0
2022-03-07 15:20:00,119.81,120.28,119.75,119.98,236005.0,116.3212,116.7775,116.2629,116.4862,236005.0
2022-03-07 15:30:00,119.95,119.95,119.37,119.52,271017.0,116.4571,116.4571,115.894,116.0396,271017.0
2022-03-07 15:40:00,119.51,120.16,119.47,119.89,328474.0,116.0299,116.661,115.9911,116.3988,328474.0
2022-03-07 15:50:00,119.84,119.85,119.11,119.19,676873.0,116.3503,116.36,115.6416,115.7192,676873.0
2022-03-08 09:30:00,119.84,120.1,118.17,118.73,292022.0,116.3503,116.6027,114.7289,115.2726,292022.0
2022-03-08 09:40:00,118.74,121.18,118.39,119.58,177658.0,115.2823,117.6513,114.9425,116.0979,177658.0
2022-03-08 09:50:00,119.59,120.2,119.07,120.08,155058.0,116.1076,116.6998,115.6027,116.5833,155058.0
2022-03-08 10:00:00,119.94,120.0,118.54,118.95,138438.0,116.4474,116.5056,115.0882,115.4862,138438.0
2022-03-08 10:10:00,118.95,120.13,118.58,120.13,148953.0,115.4862,116.6319,115.127,116.6319,148953.0
2022-03-08 10:20:00,120.03,120.33,119.21,119.3,142858.0,116.5348,116.826,115.7386,115.826,142858.0
2022-03-08 10:30:00,119.32,120.04,118.75,119.21,155544.0,115.8454,116.5445,115.292,115.7386,155544.0
2022-03-08 10:40:00,119.24,120.6,118.95,120.6,118796.0,115.7678,117.0882,115.4862,117.0882,118796.0
2022-03-08 10:50:00,120.53,121.5,119.87,121.42,124824.0,117.0202,117.962,116.3794,117.8843,124824.0
2022-03-08 11:00:00,121.45,121.73,120.49,120.83,92937.0,117.9134,118.1853,116.9814,117.3115,92937.0
2022-03-08 11:10:00,120.92,121.33,120.48,121.11,148487.0,117.3988,117.7969,116.9717,117.5833,148487.0
2022-03-08 11:20:00,121.13,121.21,120.35,120.83,202363.0,117.6027,117.6804,116.8454,117.3115,202363.0
2022-03-08 11:30:00,120.69,120.84,119.87,120.03,218689.0,117.1755,117.3212,116.3794,116.5348,218689.0
2022-03-08 11:40:00,120.06,121.53,120.06,121.37,105170.0,116.5639,117.9911,116.5639,117.8357,105170.0
2022-03-08 11:50:00,121.41,121.58,120.68,120.92,99072.0,117.8746,118.0396,117.1658,117.3988,99072.0
2022-03-08 12:00:00,120.94,122.34,120.77,122.21,150292.0,117.4183,118.7775,117.2532,118.6513,150292.0
2022-03-08 12:10:00,122.24,125.28,122.18,125.04,186434.0,118.6804,121.6319,118.6222,121.3989,186434.0
2022-03-08 12:20:00,125.13,125.89,123.47,124.67,199470.0,121.4863,122.2241,119.8746,121.0396,199470.0
2022-03-08 12:30:00,124.73,125.91,124.13,125.91,146566.0,121.0979,122.2435,120.5154,122.2435,146566.0
2022-03-08 12:40:00,125.88,126.48,125.3,126.09,157530.0,122.2144,122.7969,121.6513,122.4183,157530.0
2022-03-08 12:50:00,125.97,126.11,125.03,125.89,87535.0,122.3018,122.4377,121.3892,122.2241,87535.0
2022-03-08 13:00:00,125.91,127.49,125.91,127.49,174826.0,122.2435,123.7775,122.2435,123.7775,174826.0
2022-03-08 13:10:00,127.5,127.87,127.28,127.8,173542.0,123.7872,124.1465,123.5736,124.0785,173542.0
2022-03-08 13:20:00,127.79,127.79,125.55,125.82,139495.0,124.0688,124.0688,121.894,122.1562,139495.0
2022-03-08 13:30:00,125.8,125.84,124.54,125.47,115996.0,122.1367,122.1756,120.9134,121.8164,115996.0
2022-03-08 13:40:00,125.49,126.44,124.97,125.74,163846.0,121.8358,122.7581,121.3309,122.0785,163846.0
2022-03-08 13:50:00,125.69,125.69,124.45,124.49,87939.0,122.0299,122.0299,120.8261,120.8649,87939.0
2022-03-08 14:00:00,124.44,125.02,123.76,124.79,99251.0,120.8163,121.3795,120.1561,121.1562,99251.0
2022-03-08 14:10:00,124.75,125.16,124.27,124.9,134254.0,121.1173,121.5154,120.6513,121.263,134254.0
2022-03-08 14:20:00,124.92,125.9,124.31,125.66,95842.0,121.2824,122.2338,120.6901,122.0008,95842.0
2022-03-08 14:30:00,125.63,126.19,124.85,126.17,96262.0,121.9717,122.5154,121.2144,122.496,96262.0
2022-03-08 14:40:00,126.2,126.28,125.25,126.05,179009.0,122.5251,122.6028,121.6028,122.3795,179009.0
2022-03-08 14:50:00,126.11,126.3,124.75,125.2,89234.0,122.4377,122.6222,121.1173,121.5542,89234.0
2022-03-08 15:00:00,125.21,126.6,125.09,126.31,95830.0,121.5639,122.9134,121.4474,122.6319,95830.0
2022-03-08 15:10:00,126.35,126.44,125.51,126.15,139812.0,122.6707,122.7581,121.8552,122.4766,139812.0
2022-03-08 15:20:00,126.18,126.24,125.16,125.26,193769.0,122.5057,122.5639,121.5154,121.6125,193769.0
2022-03-08 15:30:00,125.28,125.73,124.82,125.66,254658.0,121.6319,122.0688,121.1853,122.0008,254658.0
2022-03-08 15:40:00,125.67,125.8,124.76,124.95,271121.0,122.0105,122.1367,121.127,121.3115,271121.0
2022-03-08 15:50:00,124.94,125.75,124.07,124.13,659638.0,121.3018,122.0882,120.4571,120.5154,659638.0
2022-03-09 09:30:00,127.7,128.18,126.2,126.93,287705.0,123.9814,124.4474,122.5251,123.2338,287705.0
2022-03-09 09:40:00,127.03,128.25,126.91,127.7,118329.0,123.3309,124.5154,123.2144,123.9814,118329.0
2022-03-09 09:50:00,127.66,127.86,126.22,127.41,112382.0,123.9426,124.1368,122.5445,123.6999,112382.0
2022-03-09 10:00:00,127.5,128.19,127.2,127.25,72738.0,123.7872,124.4571,123.496,123.5445,72738.0
2022-03-09 10:10:00,127.25,127.85,126.66,127.61,213406.0,123.5445,124.127,122.9717,123.894,213406.0
2022-03-09 10:20:00,127.57,127.96,127.23,127.88,81132.0,123.8552,124.2338,123.5251,124.1562,81132.0
2022-03-09 10:30:00,127.87,128.21,127.54,128.04,81969.0,124.1465,124.4766,123.8261,124.3115,81969.0
2022-03-09 10:40:00,128.01,128.2,127.5,127.92,71844.0,124.2824,124.4669,123.7872,124.195,71844.0
2022-03-09 10:50:00,127.92,128.38,127.61,128.26,60504.0,124.195,124.6416,123.894,124.5251,60504.0
2022-03-09 11:00:00,128.31,128.35,127.45,127.45,99329.0,124.5737,124.6125,123.7387,123.7387,99329.0
2022-03-09 11:10:00,127.45,127.78,127.01,127.76,96006.0,123.7387,124.0591,123.3115,124.0397,96006.0
2022-03-09 11:20:00,127.76,128.06,127.45,127.51,49572.0,124.0397,124.3309,123.7387,123.7969,49572.0
2022-03-09 11:30:00,127.62,128.59,127.45,128.5,81446.0,123.9037,124.8455,123.7387,124.7581,81446.0
2022-03-09 11:40:00,128.56,128.99,128.2,128.55,131834.0,124.8164,125.2339,124.4669,124.8067,131834.0
2022-03-09 11:50:00,128.48,128.48,127.91,128.44,85900.0,124.7387,124.7387,124.1853,124.6999,85900.0
2022-03-09 12:00:00,128.46,128.59,127.97,128.0,48757.0,124.7193,124.8455,124.2436,124.2727,48757.0
2022-03-09 12:10:00,128.01,128.46,127.93,128.13,53883.0,124.2824,124.7193,124.2047,124.3989,53883.0
2022-03-09 12:20:00,128.16,128.62,127.78,128.53,38581.0,124.428,124.8746,124.0591,124.7872,38581.0
2022-03-09 12:30:00,128.62,129.65,128.62,129.59,65269.0,124.8746,125.8746,124.8746,125.8164,65269.0
2022-03-09 12:40:00,129.67,129.71,128.99,129.68,56490.0,125.894,125.9329,125.2339,125.9038,56490.0
2022-03-09 12:50:00,129.68,129.7,128.97,129.08,67358.0,125.9038,125.9232,125.2144,125.3212,67358.0
2022-03-09 13:00:00,129.03,129.04,128.39,128.67,93674.0,125.2727,125.2824,124.6513,124.9232,93674.0
2022-03-09 13:10:00,128.68,129.44,128.68,129.22,76470.0,124.9329,125.6707,124.9329,125.4572,76470.0
2022-03-09 13:20:00,129.23,129.45,129.13,129.35,41356.0,125.4669,125.6805,125.3698,125.5834,41356.0
2022-03-09 13:30:00,129.37,129.38,128.65,128.73,75453.0,125.6028,125.6125,124.9038,124.9814,75453.0
2022-03-09 13:40:00,128.78,128.98,128.29,128.54,40735.0,125.03,125.2241,124.5542,124.797,40735.0
2022-03-09 13:50:00,128.56,129.16,128.43,128.86,100786.0,124.8164,125.3989,124.6902,125.1076,100786.0
2022-03-09 14:00:00,128.89,129.53,128.87,129.2,90532.0,125.1368,125.7581,125.1173,125.4377,90532.0
2022-03-09 14:10:00,129.21,129.33,128.55,128.7,61760.0,125.4474,125.5639,124.8067,124.9523,61760.0
2022-03-09 14:20:00,128.64,129.04,128.6,128.88,63584.0,124.894,125.2824,124.8552,125.1271,63584.0
2022-03-09 14:30:00,128.93,129.27,128.92,129.09,40227.0,125.1756,125.5057,125.1659,125.3309,40227.0
2022-03-09 14:40:00,129.16,129.23,128.65,128.79,54763.0,125.3989,125.4669,124.9038,125.0397,54763.0
2022-03-09 14:50:00,128.78,129.14,128.67,128.89,62304.0,125.03,125.3795,124.9232,125.1368,62304.0
2022-03-09 15:00:00,128.92,129.59,128.87,129.58,74182.0,125.1659,125.8164,125.1173,125.8067,74182.0
2022-03-09 15:10:00,129.61,129.73,129.23,129.55,101031.0,125.8358,125.9523,125.4669,125.7775,101031.0
2022-03-09 15:20:00,129.53,129.77,129.46,129.58,100343.0,125.7581,125.9911,125.6902,125.8067,100343.0
2022-03-09 15:30:00,129.59,129.84,129.01,129.01,164552.0,125.8164,126.0591,125.2533,125.2533,164552.0
2022-03-09 15:40:00,129.02,129.21,128.39,128.53,205119.0,125.263,125.4474,124.6513,124.7872,205119.0
2022-03-09 15:50:00,128.6,128.71,128.11,128.63,584321.0,124.8552,124.962,124.3795,124.8843,584321.0
2022-03-10 09:30:00,125.72,125.96,124.37,124.94,271839.0,122.0591,122.2921,120.7484,121.3018,271839.0
2022-03-10 09:40:00,124.96,125.3,123.9,124.15,109945.0,121.3212,121.6513,120.2921,120.5348,109945.0
2022-03-10 09:50:00,124.1,125.44,123.8,125.33,136316.0,120.4862,121.7872,120.195,121.6804,136316.0
2022-03-10 10:00:00,125.34,125.39,124.25,124.7,77232.0,121.6901,121.7387,120.6319,121.0688,77232.0
2022-03-10 10:10:00,124.8,126.0,124.49,125.93,80052.0,121.1659,122.3309,120.8649,122.263,80052.0
2022-03-10 10:20:00,125.84,125.86,124.58,124.59,97801.0,122.1756,122.195,120.9523,120.962,97801.0
2022-03-10 10:30:00,124.57,124.82,123.97,124.14,103139.0,120.9426,121.1853,120.36,120.5251,103139.0
2022-03-10 10:40:00,124.09,124.51,123.88,124.29,71388.0,120.4765,120.8843,120.2727,120.6707,71388.0
2022-03-10 10:50:00,124.24,124.25,123.18,123.24,76120.0,120.6222,120.6319,119.593,119.6513,76120.0
2022-03-10 11:00:00,123.21,123.35,122.68,123.01,75819.0,119.6222,119.7581,119.1076,119.428,75819.0
2022-03-10 11:10:00,123.0,123.37,122.85,123.09,68109.0,119.4183,119.7775,119.2726,119.5057,68109.0
2022-03-10 11:20:00,123.07,123.55,122.99,123.54,50325.0,119.4862,119.9523,119.4086,119.9426,50325.0
2022-03-10 11:30:00,123.59,123.73,123.29,123.64,62029.0,119.9911,120.127,119.6998,120.0396,62029.0
2022-03-10 11:40:00,123.67,123.84,123.27,123.61,62412.0,120.0688,120.2338,119.6804,120.0105,62412.0
2022-03-10 11:50:00,123.62,124.16,123.55,124.16,43169.0,120.0202,120.5445,119.9523,120.5445,43169.0
2022-03-10 12:00:00,124.15,124.45,124.04,124.15,46797.0,120.5348,120.8261,120.428,120.5348,46797.0
2022-03-10 12:10:00,124.13,124.43,124.06,124.33,64015.0,120.5154,120.8066,120.4474,120.7095,64015.0
2022-03-10 12:20:00,124.34,125.09,124.32,124.64,63282.0,120.7193,121.4474,120.6998,121.0105,63282.0
2022-03-10 12:30:00,124.62,124.65,123.77,123.78,53970.0,120.9911,121.0202,120.1659,120.1756,53970.0
2022-03-10 12:40:00,123.77,124.13,123.67,124.13,44841.0,120.1659,120.5154,120.0688,120.5154,44841.0
2022-03-10 12:50:00,124.05,124.05,123.57,123.71,39255.0,120.4377,120.4377,119.9717,120.1076,39255.0
2022-03-10 13:00:00,123.69,124.01,123.6,123.66,59642.0,120.0882,120.3989,120.0008,120.0591,59642.0
2022-03-10 13:10:00,123.69,124.26,123.64,124.24,43251.0,120.0882,120.6416,120.0396,120.6222,43251.0
2022-03-10 13:20:00,124.18,124.25,123.62,123.79,46675.0,120.5639,120.6319,120.0202,120.1853,46675.0
2022-03-10 13:30:00,123.8,124.26,123.58,124.06,57014.0,120.195,120.6416,119.9814,120.4474,57014.0
2022-03-10 13:40:00,124.03,124.71,123.76,124.66,86812.0,120.4183,121.0785,120.1561,121.0299,86812.0
2022-03-10 13:50:00,124.69,124.76,124.41,124.51,69133.0,121.0591,121.127,120.7872,120.8843,69133.0
2022-03-10 14:00:00,124.56,125.49,124.37,124.86,85101.0,120.9329,121.8358,120.7484,121.2241,85101.0
2022-03-10 14:10:00,124.85,125.09,124.64,124.83,55022.0,121.2144,121.4474,121.0105,121.195,55022.0
2022-03-10 14:20:00,124.84,125.23,124.61,124.95,70914.0,121.2047,121.5833,120.9814,121.3115,70914.0
2022-03-10 14:30:00,124.96,125.16,124.33,124.62,195389.0,121.3212,121.5154,120.7095,120.9911,195389.0
2022-03-10 14:40:00,124.66,125.22,124.43,125.22,66774.0,121.0299,121.5736,120.8066,121.5736,66774.0
2022-03-10 14:50:00,125.25,125.36,124.87,124.97,65443.0,121.6028,121.7096,121.2338,121.3309,65443.0
2022-03-10 15:00:00,125.0,125.03,124.14,124.42,84674.0,121.36,121.3892,120.5251,120.7969,84674.0
2022-03-10 15:10:00,124.47,124.86,124.34,124.67,92856.0,120.8455,121.2241,120.7193,121.0396,92856.0
2022-03-10 15:20:00,124.68,124.74,124.14,124.44,81841.0,121.0494,121.1076,120.5251,120.8163,81841.0
2022-03-10 15:30:00,124.45,124.74,124.19,124.31,126542.0,120.8261,121.1076,120.5736,120.6901,126542.0
2022-03-10 15:40:00,124.34,124.83,124.31,124.44,139996.0,120.7193,121.195,120.6901,120.8163,139996.0
2022-03-10 15:50:00,124.51,125.44,124.41,124.96,352414.0,120.8843,121.7872,120.7872,121.3212,352414.0
2022-03-11 09:30:00,129.98,130.0,127.94,128.01,416105.0,126.195,126.2144,124.2144,124.2824,416105.0
2022-03-11 09:40:00,128.12,129.08,127.77,128.12,172159.0,124.3892,125.3212,124.0494,124.3892,172159.0
2022-03-11 09:50:00,128.08,128.96,127.51,128.1,154417.0,124.3503,125.2047,123.7969,124.3698,154417.0
2022-03-11 10:00:00,128.2,128.2,127.08,127.26,130567.0,124.4669,124.4669,123.3795,123.5542,130567.0
2022-03-11 10:10:00,127.28,127.99,126.87,127.18,128383.0,123.5736,124.263,123.1756,123.4766,128383.0
2022-03-11 10:20:00,127.18,127.8,127.0,127.27,129863.0,123.4766,124.0785,123.3018,123.5639,129863.0
2022-03-11 10:30:00,127.23,127.42,126.75,127.22,101706.0,123.5251,123.7096,123.0591,123.5154,101706.0
2022-03-11 10:40:00,127.27,127.89,127.03,127.36,99682.0,123.5639,124.1659,123.3309,123.6513,99682.0
2022-03-11 10:50:00,127.19,127.56,126.68,127.08,83266.0,123.4863,123.8455,122.9911,123.3795,83266.0
2022-03-11 11:00:00,127.12,127.12,125.63,125.79,62984.0,123.4183,123.4183,121.9717,122.127,62984.0
2022-03-11 11:10:00,125.86,126.15,125.48,126.11,56416.0,122.195,122.4766,121.8261,122.4377,56416.0
2022-03-11 11:20:00,126.18,126.45,125.56,125.62,93637.0,122.5057,122.7678,121.9037,121.962,93637.0
2022-03-11 11:30:00,125.6,125.64,125.11,125.5,59305.0,121.9426,121.9814,121.4668,121.8455,59305.0
2022-03-11 11:40:00,125.5,125.88,124.88,125.76,87137.0,121.8455,122.2144,121.2435,122.0979,87137.0
2022-03-11 11:50:00,125.75,125.84,125.35,125.62,37673.0,122.0882,122.1756,121.6998,121.962,37673.0
2022-03-11 12:00:00,125.58,125.85,125.24,125.33,52138.0,121.9231,122.1853,121.593,121.6804,52138.0
2022-03-11 12:10:00,125.3,126.12,125.3,126.12,36985.0,121.6513,122.4474,121.6513,122.4474,36985.0
2022-03-11 12:20:00,126.05,126.18,125.15,125.23,47040.0,122.3795,122.5057,121.5057,121.5833,47040.0
2022-03-11 12:30:00,125.16,125.4,124.95,125.07,42805.0,121.5154,121.7484,121.3115,121.428,42805.0
2022-03-11 12:40:00,125.06,125.52,125.03,125.35,43361.0,121.4183,121.8649,121.3892,121.6998,43361.0
2022-03-11 12:50:00,125.37,125.65,125.3,125.6,64634.0,121.7193,121.9911,121.6513,121.9426,64634.0
2022-03-11 13:00:00,125.48,125.82,125.34,125.38,34954.0,121.8261,122.1562,121.6901,121.729,34954.0
2022-03-11 13:10:00,125.35,125.59,125.27,125.47,38583.0,121.6998,121.9329,121.6222,121.8164,38583.0
2022-03-11 13:20:00,125.48,125.81,125.47,125.66,47890.0,121.8261,122.1465,121.8164,122.0008,47890.0
2022-03-11 13:30:00,125.7,125.71,125.25,125.34,43209.0,122.0397,122.0494,121.6028,121.6901,43209.0
2022-03-11 13:40:00,125.34,125.78,125.27,125.78,30288.0,121.6901,122.1173,121.6222,122.1173,30288.0
2022-03-11 13:50:00,125.78,125.87,124.84,124.84,50928.0,122.1173,122.2047,121.2047,121.2047,50928.0
2022-03-11 14:00:00,124.88,125.17,124.72,125.07,48038.0,121.2435,121.5251,121.0882,121.428,48038.0
2022-03-11 14:10:00,125.0,125.2,124.67,124.67,46138.0,121.36,121.5542,121.0396,121.0396,46138.0
2022-03-11 14:20:00,124.77,125.52,124.7,125.45,44753.0,121.1367,121.8649,121.0688,121.7969,44753.0
2022-03-11 14:30:00,125.46,125.6,125.11,125.31,39189.0,121.8066,121.9426,121.4668,121.661,39189.0
2022-03-11 14:40:00,125.28,125.32,124.84,125.14,31312.0,121.6319,121.6707,121.2047,121.496,31312.0
2022-03-11 14:50:00,125.16,125.42,124.94,125.22,55725.0,121.5154,121.7678,121.3018,121.5736,55725.0
2022-03-11 15:00:00,125.21,125.45,124.94,125.02,43378.0,121.5639,121.7969,121.3018,121.3795,43378.0
2022-03-11 15:10:00,125.01,125.06,124.74,124.93,49144.0,121.3697,121.4183,121.1076,121.2921,49144.0
2022-03-11 15:20:00,124.88,125.0,124.59,124.59,66326.0,121.2435,121.36,120.962,120.962,66326.0
2022-03-11 15:30:00,124.58,124.77,124.36,124.54,111206.0,120.9523,121.1367,120.7387,120.9134,111206.0
2022-03-11 15:40:00,124.52,124.71,124.34,124.52,119763.0,120.894,121.0785,120.7193,120.894,119763.0
2022-03-11 15:50:00,124.51,124.56,123.37,123.57,386340.0,120.8843,120.9329,119.7775,119.9717,386340.0
2022-03-14 09:30:00,123.74,124.26,121.48,121.65,289492.0,120.1367,120.6416,117.9425,118.1076,289492.0
2022-03-14 09:40:00,121.59,123.14,121.4,123.09,117264.0,118.0493,119.5542,117.8649,119.5057,117264.0
2022-03-14 09:50:00,123.07,123.47,121.78,122.32,106671.0,119.4862,119.8746,118.2338,118.7581,106671.0
2022-03-14 10:00:00,122.22,123.77,121.83,123.61,121788.0,118.661,120.1659,118.2823,120.0105,121788.0
2022-03-14 10:10:00,123.56,124.65,123.49,124.48,238836.0,119.962,121.0202,119.894,120.8552,238836.0
2022-03-14 10:20:00,124.46,124.72,123.72,123.78,59347.0,120.8358,121.0882,120.1173,120.1756,59347.0
2022-03-14 10:30:00,123.79,123.79,122.86,123.19,46119.0,120.1853,120.1853,119.2824,119.6027,46119.0
2022-03-14 10:40:00,123.24,123.49,122.7,123.16,51234.0,119.6513,119.894,119.127,119.5736,51234.0
2022-03-14 10:50:00,123.18,124.03,123.0,123.7,57149.0,119.593,120.4183,119.4183,120.0979,57149.0
2022-03-14 11:00:00,123.7,123.79,122.96,122.97,59777.0,120.0979,120.1853,119.3794,119.3892,59777.0
2022-03-14 11:10:00,123.06,123.08,122.4,122.6,51635.0,119.4765,119.4959,118.8357,119.0299,51635.0
2022-03-14 11:20:00,122.66,122.66,122.07,122.44,135232.0,119.0882,119.0882,118.5154,118.8746,135232.0
2022-03-14 11:30:00,122.45,122.45,122.02,122.06,46701.0,118.8843,118.8843,118.4668,118.5057,46701.0
2022-03-14 11:40:00,122.01,122.03,121.05,121.08,95857.0,118.4571,118.4765,117.5251,117.5542,95857.0
2022-03-14 11:50:00,121.08,121.45,120.83,121.33,77918.0,117.5542,117.9134,117.3115,117.7969,77918.0
2022-03-14 12:00:00,121.15,121.34,120.78,120.8,86889.0,117.6221,117.8066,117.2629,117.2823,86889.0
2022-03-14 12:10:00,120.76,121.75,120.74,121.51,69714.0,117.2435,118.2047,117.2241,117.9717,69714.0
2022-03-14 12:20:00,121.41,121.6,121.2,121.42,22619.0,117.8746,118.059,117.6707,117.8843,22619.0
2022-03-14 12:30:00,121.38,121.58,121.02,121.43,45571.0,117.8455,118.0396,117.4959,117.894,45571.0
2022-03-14 12:40:00,121.37,121.79,120.97,121.07,102164.0,117.8357,118.2435,117.4474,117.5445,102164.0
2022-03-14 12:50:00,121.1,121.15,120.64,120.88,35564.0,117.5736,117.6221,117.127,117.36,35564.0
2022-03-14 13:00:00,120.89,121.01,120.18,120.23,60121.0,117.3697,117.4862,116.6804,116.7289,60121.0
2022-03-14 13:10:00,120.26,120.54,120.1,120.34,94854.0,116.7581,117.0299,116.6027,116.8357,94854.0
2022-03-14 13:20:00,120.34,120.42,119.76,119.89,94985.0,116.8357,116.9134,116.2726,116.3988,94985.0
2022-03-14 13:30:00,119.91,120.1,119.1,119.89,89584.0,116.4183,116.6027,115.6318,116.3988,89584.0
2022-03-14 13:40:00,119.94,120.14,119.79,119.95,64356.0,116.4474,116.6416,116.3018,116.4571,64356.0
2022-03-14 13:50:00,119.95,120.53,119.77,119.83,62359.0,116.4571,117.0202,116.2823,116.3406,62359.0
2022-03-14 14:00:00,119.83,120.09,119.8,119.91,38681.0,116.3406,116.593,116.3115,116.4183,38681.0
2022-03-14 14:10:00,119.88,120.01,119.56,119.68,41498.0,116.3891,116.5153,116.0784,116.195,41498.0
2022-03-14 14:20:00,119.7,120.03,119.51,119.64,61772.0,116.2144,116.5348,116.0299,116.1561,61772.0
2022-03-14 14:30:00,119.69,120.42,119.6,120.13,40551.0,116.2047,116.9134,116.1173,116.6319,40551.0
2022-03-14 14:40:00,120.2,120.24,119.96,120.04,55703.0,116.6998,116.7386,116.4668,116.5445,55703.0
2022-03-14 14:50:00,120.04,120.69,120.0,120.5,63839.0,116.5445,117.1755,116.5056,116.9911,63839.0
2022-03-14 15:00:00,120.5,121.23,120.47,120.62,122913.0,116.9911,117.6998,116.962,117.1076,122913.0
2022-03-14 15:10:00,120.56,121.11,120.51,120.63,77802.0,117.0493,117.5833,117.0008,117.1173,77802.0
2022-03-14 15:20:00,120.61,120.98,120.38,120.42,114274.0,117.0979,117.4571,116.8746,116.9134,114274.0
2022-03-14 15:30:00,120.42,120.42,119.97,120.33,114475.0,116.9134,116.9134,116.4765,116.826,114475.0
2022-03-14 15:40:00,120.33,120.83,120.26,120.47,172997.0,116.826,117.3115,116.7581,116.962,172997.0
2022-03-14 15:50:00,120.47,120.48,119.82,120.08,468926.0,116.962,116.9717,116.3309,116.5833,468926.0
2022-03-15 09:30:00,121.72,121.96,120.31,120.62,259806.0,118.1756,118.4086,116.8066,117.1076,259806.0
2022-03-15 09:40:00,120.71,120.93,119.86,120.3,129917.0,117.195,117.4086,116.3697,116.7969,129917.0
2022-03-15 09:50:00,120.38,121.35,119.99,121.18,131506.0,116.8746,117.8163,116.4959,117.6513,131506.0
2022-03-15 10:00:00,121.12,121.58,120.55,120.6,89318.0,117.593,118.0396,117.0396,117.0882,89318.0
2022-03-15 10:10:00,120.61,120.86,119.88,120.46,128129.0,117.0979,117.3406,116.3891,116.9522,128129.0
2022-03-15 10:20:00,120.49,121.61,120.46,121.52,130708.0,116.9814,118.0688,116.9522,117.9814,130708.0
2022-03-15 10:30:00,121.58,122.12,121.52,121.67,101735.0,118.0396,118.5639,117.9814,118.127,101735.0
2022-03-15 10:40:00,121.69,122.11,121.54,122.11,108313.0,118.1464,118.5542,118.0008,118.5542,108313.0
2022-03-15 10:50:00,122.13,122.13,121.19,121.52,61917.0,118.5736,118.5736,117.661,117.9814,61917.0
2022-03-15 11:00:00,121.62,121.72,121.37,121.37,52657.0,118.0785,118.1756,117.8357,117.8357,52657.0
2022-03-15 11:10:00,121.5,121.58,121.05,121.25,79753.0,117.962,118.0396,117.5251,117.7192,79753.0
2022-03-15 11:20:00,121.25,121.64,121.05,121.61,97981.0,117.7192,118.0979,117.5251,118.0688,97981.0
2022-03-15 11:30:00,121.61,122.29,121.42,122.19,130809.0,118.0688,118.729,117.8843,118.6319,130809.0
2022-03-15 11:40:00,122.26,122.63,122.13,122.57,83247.0,118.6998,119.0591,118.5736,119.0008,83247.0
2022-03-15 11:50:00,122.59,122.59,121.41,121.74,39761.0,119.0202,119.0202,117.8746,118.195,39761.0
2022-03-15 12:00:00,121.76,122.28,121.18,122.17,64062.0,118.2144,118.7192,117.6513,118.6124,64062.0
2022-03-15 12:10:00,122.16,122.4,121.99,122.3,40154.0,118.6027,118.8357,118.4377,118.7387,40154.0
2022-03-15 12:20:00,122.22,122.54,121.95,122.4,43478.0,118.661,118.9717,118.3989,118.8357,43478.0
2022-03-15 12:30:00,122.37,122.61,122.11,122.51,30559.0,118.8066,119.0396,118.5542,118.9425,30559.0
2022-03-15 12:40:00,122.58,122.6,121.89,122.01,24071.0,119.0105,119.0299,118.3406,118.4571,24071.0
2022-03-15 12:50:00,121.97,122.27,121.6,122.23,37176.0,118.4183,118.7095,118.059,118.6707,37176.0
2022-03-15 13:00:00,122.26,122.78,122.21,122.43,66127.0,118.6998,119.2047,118.6513,118.8649,66127.0
2022-03-15 13:10:00,122.18,122.38,121.72,121.78,30268.0,118.6222,118.8163,118.1756,118.2338,30268.0
2022-03-15 13:20:00,121.83,122.24,121.83,121.88,28314.0,118.2823,118.6804,118.2823,118.3309,28314.0
2022-03-15 13:30:00,121.86,122.33,121.73,122.05,45698.0,118.3115,118.7678,118.1853,118.4959,45698.0
2022-03-15 13:40:00,122.13,122.45,121.98,122.14,35817.0,118.5736,118.8843,118.428,118.5833,35817.0
2022-03-15 13:50:00,122.18,122.79,122.16,122.77,56912.0,118.6222,119.2144,118.6027,119.195,56912.0
2022-03-15 14:00:00,122.71,122.85,122.31,122.57,48275.0,119.1367,119.2726,118.7484,119.0008,48275.0
2022-03-15 14:10:00,122.56,122.58,122.03,122.14,126069.0,118.9911,119.0105,118.4765,118.5833,126069.0
2022-03-15 14:20:00,122.15,122.51,121.92,122.38,76575.0,118.593,118.9425,118.3697,118.8163,76575.0
2022-03-15 14:30:00,122.32,122.67,122.05,122.45,45961.0,118.7581,119.0979,118.4959,118.8843,45961.0
2022-03-15 14:40:00,122.48,123.0,122.44,122.88,66402.0,118.9134,119.4183,118.8746,119.3018,66402.0
2022-03-15 14:50:00,122.95,123.17,122.76,123.13,78865.0,119.3697,119.5833,119.1853,119.5445,78865.0
2022-03-15 15:00:00,123.05,123.6,123.01,123.6,116482.0,119.4668,120.0008,119.428,120.0008,116482.0
2022-03-15 15:10:00,123.65,124.11,123.47,124.04,168853.0,120.0493,120.496,119.8746,120.428,168853.0
2022-03-15 15:20:00,124.06,124.48,123.95,124.23,118129.0,120.4474,120.8552,120.3406,120.6125,118129.0
2022-03-15 15:30:00,124.24,124.86,124.24,124.55,140917.0,120.6222,121.2241,120.6222,120.9231,140917.0
2022-03-15 15:40:00,124.56,124.61,124.17,124.41,155729.0,120.9329,120.9814,120.5542,120.7872,155729.0
2022-03-15 15:50:00,124.39,124.95,124.1,124.36,456123.0,120.7678,121.3115,120.4862,120.7387,456123.0
2022-03-16 09:30:00,127.32,127.76,126.38,127.08,236945.0,123.6125,124.0397,122.6999,123.3795,236945.0
2022-03-16 09:40:00,127.08,128.74,127.07,128.39,170569.0,123.3795,124.9911,123.3698,124.6513,170569.0
2022-03-16 09:50:00,128.4,128.87,128.11,128.16,153696.0,124.661,125.1173,124.3795,124.428,153696.0
2022-03-16 10:00:00,128.27,128.8,127.76,128.31,105176.0,124.5348,125.0494,124.0397,124.5737,105176.0
2022-03-16 10:10:00,128.28,130.29,128.27,129.94,137810.0,124.5445,126.496,124.5348,126.1562,137810.0
2022-03-16 10:20:00,129.9,130.19,129.49,129.99,121005.0,126.1174,126.3989,125.7193,126.2047,121005.0
2022-03-16 10:30:00,130.0,130.57,129.57,130.31,77721.0,126.2144,126.7678,125.797,126.5154,77721.0
2022-03-16 10:40:00,130.34,130.46,129.12,129.81,90708.0,126.5445,126.661,125.3601,126.03,90708.0
2022-03-16 10:50:00,129.73,130.27,129.65,130.17,97671.0,125.9523,126.4766,125.8746,126.3795,97671.0
2022-03-16 11:00:00,130.12,130.29,129.55,129.65,97864.0,126.3309,126.496,125.7775,125.8746,97864.0
2022-03-16 11:10:00,129.71,130.2,129.69,130.08,78746.0,125.9329,126.4086,125.9135,126.2921,78746.0
2022-03-16 11:20:00,130.11,130.57,130.06,130.47,110711.0,126.3212,126.7678,126.2727,126.6708,110711.0
2022-03-16 11:30:00,130.51,130.74,130.03,130.39,122176.0,126.7096,126.9329,126.2436,126.5931,122176.0
2022-03-16 11:40:00,130.38,130.39,129.94,130.13,67995.0,126.5834,126.5931,126.1562,126.3407,67995.0
2022-03-16 11:50:00,130.15,130.2,129.86,130.06,58311.0,126.3601,126.4086,126.0785,126.2727,58311.0
2022-03-16 12:00:00,130.11,130.34,129.91,129.98,88662.0,126.3212,126.5445,126.1271,126.195,88662.0
2022-03-16 12:10:00,129.96,130.16,129.88,129.98,103515.0,126.1756,126.3698,126.0979,126.195,103515.0
2022-03-16 12:20:00,129.98,130.01,129.45,129.61,92652.0,126.195,126.2241,125.6805,125.8358,92652.0
2022-03-16 12:30:00,129.62,129.63,129.04,129.06,67718.0,125.8455,125.8552,125.2824,125.3018,67718.0
2022-03-16 12:40:00,129.05,129.12,127.99,128.19,79807.0,125.2921,125.3601,124.263,124.4571,79807.0
2022-03-16 12:50:00,128.23,128.54,128.03,128.2,68599.0,124.496,124.797,124.3018,124.4669,68599.0
2022-03-16 13:00:00,128.21,128.5,127.5,127.51,67828.0,124.4766,124.7581,123.7872,123.7969,67828.0
2022-03-16 13:10:00,127.56,127.62,127.19,127.28,54644.0,123.8455,123.9037,123.4863,123.5736,54644.0
2022-03-16 13:20:00,127.37,127.84,127.25,127.64,69570.0,123.661,124.1173,123.5445,123.9232,69570.0
2022-03-16 13:30:00,127.71,128.15,127.7,127.78,59308.0,123.9911,124.4183,123.9814,124.0591,59308.0
2022-03-16 13:40:00,127.78,128.04,127.61,128.03,33096.0,124.0591,124.3115,123.894,124.3018,33096.0
2022-03-16 13:50:00,128.07,128.22,127.85,128.02,35955.0,124.3406,124.4863,124.127,124.2921,35955.0
2022-03-16 14:00:00,127.93,127.94,126.32,126.38,92565.0,124.2047,124.2144,122.6416,122.6999,92565.0
2022-03-16 14:10:00,126.28,126.8,125.75,126.72,138849.0,122.6028,123.1076,122.0882,123.03,138849.0
2022-03-16 14:20:00,126.74,126.93,126.04,126.11,123721.0,123.0494,123.2338,122.3698,122.4377,123721.0
2022-03-16 14:30:00,126.06,126.32,125.09,126.31,178190.0,122.3892,122.6416,121.4474,122.6319,178190.0
2022-03-16 14:40:00,126.27,128.13,126.27,127.71,130123.0,122.5931,124.3989,122.5931,123.9911,130123.0
2022-03-16 14:50:00,127.68,128.94,127.18,128.39,169891.0,123.962,125.1853,123.4766,124.6513,169891.0
2022-03-16 15:00:00,128.39,129.29,128.13,128.72,150524.0,124.6513,125.5251,124.3989,124.9717,150524.0
2022-03-16 15:10:00,128.71,129.78,128.63,129.71,131293.0,124.962,126.0008,124.8843,125.9329,131293.0
2022-03-16 15:20:00,129.71,130.06,129.58,129.85,123699.0,125.9329,126.2727,125.8067,126.0688,123699.0
2022-03-16 15:30:00,129.88,129.98,129.27,129.59,106279.0,126.0979,126.195,125.5057,125.8164,106279.0
2022-03-16 15:40:00,129.56,129.8,129.19,129.69,253897.0,125.7873,126.0203,125.428,125.9135,253897.0
2022-03-16 15:50:00,129.77,130.52,129.39,130.49,875445.0,125.9911,126.7193,125.6222,126.6902,875445.0
2022-03-17 09:30:00,129.53,130.0,128.31,129.96,164585.0,125.7581,126.2144,124.5737,126.1756,164585.0
2022-03-17 09:40:00,130.0,130.6,129.68,129.99,121187.0,126.2144,126.797,125.9038,126.2047,121187.0
2022-03-17 09:50:00,130.16,130.69,129.72,130.67,101722.0,126.3698,126.8843,125.9426,126.8649,101722.0
2022-03-17 10:00:00,130.7,131.48,130.22,131.44,160592.0,126.8941,127.6513,126.428,127.6125,160592.0
2022-03-17 10:10:00,131.43,131.64,129.68,129.78,181801.0,127.6028,127.8067,125.9038,126.0008,181801.0
2022-03-17 10:20:00,129.77,130.96,129.77,130.67,129729.0,125.9911,127.1465,125.9911,126.8649,129729.0
2022-03-17 10:30:00,130.69,130.71,129.84,130.22,97844.0,126.8843,126.9038,126.0591,126.428,97844.0
2022-03-17 10:40:00,130.26,130.45,129.23,129.5,91585.0,126.4669,126.6513,125.4669,125.729,91585.0
2022-03-17 10:50:00,129.5,130.28,129.42,130.18,84966.0,125.729,126.4863,125.6513,126.3892,84966.0
2022-03-17 11:00:00,130.14,130.17,129.26,129.78,95563.0,126.3504,126.3795,125.496,126.0008,95563.0
2022-03-17 11:10:00,129.79,130.26,129.46,130.22,65061.0,126.0106,126.4669,125.6902,126.428,65061.0
2022-03-17 11:20:00,130.21,130.44,130.03,130.09,59562.0,126.4183,126.6416,126.2436,126.3018,59562.0
2022-03-17 11:30:00,130.1,130.57,129.97,130.53,72032.0,126.3115,126.7678,126.1853,126.729,72032.0
2022-03-17 11:40:00,130.58,130.9,129.74,129.81,111511.0,126.7776,127.0882,125.962,126.03,111511.0
2022-03-17 11:50:00,129.74,130.44,129.69,130.27,64196.0,125.962,126.6416,125.9135,126.4766,64196.0
2022-03-17 12:00:00,130.3,130.63,129.87,130.47,64847.0,126.5057,126.8261,126.0882,126.6708,64847.0
2022-03-17 12:10:00,130.41,130.56,129.99,130.33,35015.0,126.6125,126.7581,126.2047,126.5348,35015.0
2022-03-17 12:20:00,130.37,130.63,130.3,130.56,46989.0,126.5737,126.8261,126.5057,126.7581,46989.0
2022-03-17 12:30:00,130.55,130.64,130.39,130.64,34119.0,126.7484,126.8358,126.5931,126.8358,34119.0
2022-03-17 12:40:00,130.61,130.66,130.31,130.44,36091.0,126.8067,126.8552,126.5154,126.6416,36091.0
2022-03-17 12:50:00,130.49,130.68,130.39,130.4,72300.0,126.6902,126.8746,126.5931,126.6028,72300.0
2022-03-17 13:00:00,130.42,130.63,130.28,130.33,45704.0,126.6222,126.8261,126.4863,126.5348,45704.0
2022-03-17 13:10:00,130.33,130.71,130.25,130.66,54033.0,126.5348,126.9038,126.4572,126.8552,54033.0
2022-03-17 13:20:00,130.63,131.51,130.58,131.27,62500.0,126.8261,127.6805,126.7776,127.4475,62500.0
2022-03-17 13:30:00,131.31,131.57,131.25,131.45,42736.0,127.4863,127.7387,127.428,127.6222,42736.0
2022-03-17 13:40:00,131.45,131.92,131.45,131.84,60106.0,127.6222,128.0785,127.6222,128.0009,60106.0
2022-03-17 13:50:00,131.86,132.26,131.76,131.88,94268.0,128.0203,128.4086,127.9232,128.0397,94268.0
2022-03-17 14:00:00,131.88,132.06,131.57,131.75,76163.0,128.0397,128.2145,127.7387,127.9135,76163.0
2022-03-17 14:10:00,131.72,131.81,131.43,131.7,51449.0,127.8844,127.9717,127.6028,127.8649,51449.0
2022-03-17 14:20:00,131.72,131.79,130.77,130.82,76233.0,127.8844,127.9523,126.962,127.0106,76233.0
2022-03-17 14:30:00,130.86,131.52,130.84,131.15,76716.0,127.0494,127.6902,127.03,127.331,76716.0
2022-03-17 14:40:00,131.17,131.55,131.13,131.42,47996.0,127.3504,127.7193,127.3115,127.5931,47996.0
2022-03-17 14:50:00,131.44,131.53,131.15,131.31,48454.0,127.6125,127.6999,127.331,127.4863,48454.0
2022-03-17 15:00:00,131.28,131.63,131.09,131.16,52320.0,127.4572,127.797,127.2727,127.3407,52320.0
2022-03-17 15:10:00,131.17,131.37,130.71,131.32,71147.0,127.3504,127.5445,126.9038,127.496,71147.0
2022-03-17 15:20:00,131.35,131.41,131.0,131.36,48583.0,127.5251,127.5834,127.1853,127.5348,48583.0
2022-03-17 15:30:00,131.4,131.54,131.29,131.49,68891.0,127.5737,127.7096,127.4669,127.6611,68891.0
2022-03-17 15:40:00,131.48,132.06,131.48,131.73,126187.0,127.6513,128.2145,127.6513,127.8941,126187.0
2022-03-17 15:50:00,131.75,131.99,131.27,131.98,289815.0,127.9135,128.1465,127.4475,128.1368,289815.0
2022-03-18 09:30:00,130.35,131.31,129.75,130.37,973182.0,126.5542,127.4863,125.9717,126.5737,973182.0
2022-03-18 09:40:00,130.21,131.1,130.0,130.43,108949.0,126.4183,127.2824,126.2144,126.6319,108949.0
2022-03-18 09:50:00,130.33,131.69,130.05,131.67,122131.0,126.5348,127.8552,126.263,127.8358,122131.0
2022-03-18 10:00:00,131.7,132.49,131.48,132.46,109958.0,127.8649,128.6319,127.6513,128.6028,109958.0
2022-03-18 10:10:00,132.43,133.21,132.33,133.13,135408.0,128.5737,129.331,128.4766,129.2533,135408.0
2022-03-18 10:20:00,133.11,133.32,132.65,132.82,87423.0,129.2339,129.4378,128.7873,128.9523,87423.0
2022-03-18 10:30:00,132.84,132.96,132.03,132.09,100373.0,128.9717,129.0882,128.1853,128.2436,100373.0
2022-03-18 10:40:00,132.08,133.16,131.97,132.86,75324.0,128.2339,129.2824,128.1271,128.9912,75324.0
2022-03-18 10:50:00,132.84,133.62,132.56,133.52,105391.0,128.9717,129.729,128.6999,129.6319,105391.0
2022-03-18 11:00:00,133.53,133.83,133.32,133.4,115655.0,129.6416,129.9329,129.4378,129.5154,115655.0
2022-03-18 11:10:00,133.33,133.55,132.9,133.44,56733.0,129.4475,129.6611,129.03,129.5543,56733.0
2022-03-18 11:20:00,133.45,133.45,132.87,133.11,60642.0,129.564,129.564,129.0009,129.2339,60642.0
2022-03-18 11:30:00,133.09,133.66,133.09,133.5,73050.0,129.2145,129.7679,129.2145,129.6125,73050.0
2022-03-18 11:40:00,133.5,133.5,133.03,133.06,49609.0,129.6125,129.6125,129.1562,129.1853,49609.0
2022-03-18 11:50:00,133.07,133.37,132.7,132.97,68198.0,129.195,129.4863,128.8358,129.098,68198.0
2022-03-18 12:00:00,132.97,133.05,132.61,132.84,50718.0,129.098,129.1756,128.7484,128.9717,50718.0
2022-03-18 12:10:00,132.84,133.31,132.79,133.15,61409.0,128.9717,129.4281,128.9232,129.2727,61409.0
2022-03-18 12:20:00,133.12,133.32,132.85,133.29,56917.0,129.2436,129.4378,128.9814,129.4086,56917.0
2022-03-18 12:30:00,133.3,133.75,133.26,133.7,44213.0,129.4183,129.8552,129.3795,129.8067,44213.0
2022-03-18 12:40:00,133.74,133.86,133.4,133.86,78932.0,129.8455,129.962,129.5154,129.962,78932.0
2022-03-18 12:50:00,133.87,134.19,133.87,134.08,124727.0,129.9717,130.2824,129.9717,130.1756,124727.0
2022-03-18 13:00:00,134.03,134.28,133.85,134.09,55698.0,130.1271,130.3698,129.9523,130.1853,55698.0
2022-03-18 13:10:00,134.11,134.3,133.86,133.86,54306.0,130.2048,130.3892,129.962,129.962,54306.0
2022-03-18 13:20:00,133.82,134.24,133.82,134.22,74881.0,129.9232,130.331,129.9232,130.3116,74881.0
2022-03-18 13:30:00,134.2,134.25,133.85,134.07,104093.0,130.2921,130.3407,129.9523,130.1659,104093.0
2022-03-18 13:40:00,134.11,134.24,133.81,133.99,90170.0,130.2048,130.331,129.9135,130.0883,90170.0
2022-03-18 13:50:00,133.98,134.11,133.83,133.97,75481.0,130.0785,130.2048,129.9329,130.0688,75481.0
2022-03-18 14:00:00,133.98,134.2,133.73,133.83,78414.0,130.0785,130.2921,129.8358,129.9329,78414.0
2022-03-18 14:10:00,133.84,134.28,133.65,134.28,56144.0,129.9426,130.3698,129.7582,130.3698,56144.0
2022-03-18 14:20:00,134.26,134.29,133.88,134.0,59610.0,130.3504,130.3795,129.9815,130.098,59610.0
2022-03-18 14:30:00,133.98,134.43,133.89,134.32,78740.0,130.0785,130.5154,129.9912,130.4086,78740.0
2022-03-18 14:40:00,134.31,134.59,134.07,134.47,89997.0,130.3989,130.6708,130.1659,130.5543,89997.0
2022-03-18 14:50:00,134.47,134.87,134.46,134.84,93408.0,130.5543,130.9426,130.5446,130.9135,93408.0
2022-03-18 15:00:00,134.85,135.28,134.73,135.24,119333.0,130.9232,131.3407,130.8067,131.3019,119333.0
2022-03-18 15:10:00,135.24,135.43,135.2,135.36,85628.0,131.3019,131.4863,131.263,131.4184,85628.0
2022-03-18 15:20:00,135.37,135.68,135.33,135.4,90708.0,131.4281,131.729,131.3892,131.4572,90708.0
2022-03-18 15:30:00,135.41,135.75,134.62,134.64,168081.0,131.4669,131.797,130.6999,130.7193,168081.0
2022-03-18 15:40:00,134.65,135.1,134.62,134.79,184264.0,130.729,131.1659,130.6999,130.865,184264.0
2022-03-18 15:50:00,134.72,135.43,134.71,135.13,701695.0,130.797,131.4863,130.7873,131.1951,701695.0
2022-03-21 09:30:00,134.52,135.34,133.96,134.44,210990.0,130.6028,131.3989,130.0591,130.5251,210990.0
2022-03-21 09:40:00,134.45,135.19,133.24,133.31,189448.0,130.5349,131.2533,129.3601,129.4281,189448.0
2022-03-21 09:50:00,133.31,133.68,132.68,133.21,89521.0,129.4281,129.7873,128.8164,129.331,89521.0
2022-03-21 10:00:00,133.19,133.59,132.92,133.29,75839.0,129.3115,129.6999,129.0494,129.4086,75839.0
2022-03-21 10:10:00,133.28,133.43,132.3,132.58,62530.0,129.3989,129.5446,128.4475,128.7193,62530.0
2022-03-21 10:20:00,132.54,132.54,131.92,132.08,97633.0,128.6805,128.6805,128.0785,128.2339,97633.0
2022-03-21 10:30:00,132.14,132.98,132.13,132.86,107636.0,128.2921,129.1077,128.2824,128.9912,107636.0
2022-03-21 10:40:00,132.73,133.22,132.46,132.95,82038.0,128.8649,129.3407,128.6028,129.0785,82038.0
2022-03-21 10:50:00,132.92,133.82,132.89,133.64,91046.0,129.0494,129.9232,129.0203,129.7484,91046.0
2022-03-21 11:00:00,133.64,134.07,133.33,133.58,90995.0,129.7484,130.1659,129.4475,129.6902,90995.0
2022-03-21 11:10:00,133.53,134.3,133.51,134.17,67001.0,129.6416,130.3892,129.6222,130.263,67001.0
2022-03-21 11:20:00,134.21,135.27,134.05,135.11,121103.0,130.3018,131.331,130.1465,131.1756,121103.0
2022-03-21 11:30:00,135.15,135.16,134.35,134.87,115915.0,131.2145,131.2242,130.4378,130.9426,115915.0
2022-03-21 11:40:00,134.87,135.05,134.51,134.69,43848.0,130.9426,131.1174,130.5931,130.7679,43848.0
2022-03-21 11:50:00,134.76,135.39,134.67,135.15,50674.0,130.8358,131.4475,130.7485,131.2145,50674.0
2022-03-21 12:00:00,135.15,135.19,134.53,134.86,53808.0,131.2145,131.2533,130.6125,130.9329,53808.0
2022-03-21 12:10:00,134.84,134.99,134.41,134.78,50821.0,130.9135,131.0591,130.496,130.8552,50821.0
2022-03-21 12:20:00,134.8,135.22,134.73,134.84,56256.0,130.8747,131.2824,130.8067,130.9135,56256.0
2022-03-21 12:30:00,134.84,134.88,133.25,133.64,64951.0,130.9135,130.9523,129.3698,129.7484,64951.0
2022-03-21 12:40:00,133.64,134.13,133.39,133.95,51809.0,129.7484,130.2242,129.5057,130.0494,51809.0
2022-03-21 12:50:00,133.89,133.89,132.95,133.03,68981.0,129.9912,129.9912,129.0785,129.1562,68981.0
2022-03-21 13:00:00,133.01,133.46,132.88,133.13,52925.0,129.1368,129.5737,129.0106,129.2533,52925.0
2022-03-21 13:10:00,133.23,133.23,132.17,132.26,42960.0,129.3504,129.3504,128.3213,128.4086,42960.0
2022-03-21 13:20:00,132.38,132.74,132.14,132.65,28513.0,128.5251,128.8747,128.2921,128.7873,28513.0
2022-03-21 13:30:00,132.61,133.0,132.6,132.83,41155.0,128.7484,129.1271,128.7387,128.962,41155.0
2022-03-21 13:40:00,132.82,132.92,132.36,132.85,35311.0,128.9523,129.0494,128.5057,128.9814,35311.0
2022-03-21 13:50:00,132.89,132.95,132.41,132.86,39521.0,129.0203,129.0785,128.5543,128.9912,39521.0
2022-03-21 14:00:00,132.79,133.02,132.36,132.83,61246.0,128.9232,129.1465,128.5057,128.962,61246.0
2022-03-21 14:10:00,132.82,132.82,132.3,132.58,55552.0,128.9523,128.9523,128.4475,128.7193,55552.0
2022-03-21 14:20:00,132.62,133.5,132.58,133.46,58315.0,128.7581,129.6125,128.7193,129.5737,58315.0
2022-03-21 14:30:00,133.41,133.43,133.02,133.21,42334.0,129.5251,129.5446,129.1465,129.331,42334.0
2022-03-21 14:40:00,133.17,133.4,132.91,133.03,53633.0,129.2921,129.5154,129.0397,129.1562,53633.0
2022-03-21 14:50:00,132.94,133.16,132.39,132.39,53647.0,129.0688,129.2824,128.5348,128.5348,53647.0
2022-03-21 15:00:00,132.32,132.5,132.12,132.49,63739.0,128.4669,128.6416,128.2727,128.6319,63739.0
2022-03-21 15:10:00,132.45,133.09,132.4,132.77,56099.0,128.5931,129.2145,128.5446,128.9038,56099.0
2022-03-21 15:20:00,132.72,133.22,132.69,133.19,68145.0,128.8552,129.3407,128.8261,129.3115,68145.0
2022-03-21 15:30:00,133.22,133.47,133.04,133.05,82215.0,129.3407,129.5834,129.1659,129.1756,82215.0
2022-03-21 15:40:00,133.05,133.23,132.59,132.6,105206.0,129.1756,129.3504,128.729,128.7387,105206.0
2022-03-21 15:50:00,132.62,134.25,132.62,134.2,356509.0,128.7581,130.3407,128.7581,130.2921,356509.0
2022-03-22 09:30:00,134.21,135.99,133.85,135.78,189244.0,130.3018,132.03,129.9523,131.8261,189244.0
2022-03-22 09:40:00,135.77,135.98,134.76,135.45,132767.0,131.8164,132.0203,130.8358,131.5057,132767.0
2022-03-22 09:50:00,135.52,135.73,134.81,135.34,83383.0,131.5737,131.7776,130.8844,131.3989,83383.0
2022-03-22 10:00:00,135.41,136.2,135.35,135.8,140971.0,131.4669,132.2339,131.4086,131.8455,140971.0
2022-03-22 10:10:00,135.85,136.4,135.62,136.34,137794.0,131.8941,132.4281,131.6708,132.3698,137794.0
2022-03-22 10:20:00,136.35,136.64,136.09,136.33,71385.0,132.3795,132.6611,132.1271,132.3601,71385.0
2022-03-22 10:30:00,136.34,136.89,136.27,136.52,93353.0,132.3698,132.9038,132.3019,132.5446,93353.0
2022-03-22 10:40:00,136.54,136.79,136.39,136.57,69760.0,132.564,132.8067,132.4184,132.5931,69760.0
2022-03-22 10:50:00,136.55,136.7,136.32,136.58,48277.0,132.5737,132.7193,132.3504,132.6028,48277.0
2022-03-22 11:00:00,136.6,136.91,136.18,136.9,74636.0,132.6222,132.9232,132.2145,132.9135,74636.0
2022-03-22 11:10:00,136.83,137.34,136.82,137.22,77014.0,132.8456,133.3407,132.8358,133.2242,77014.0
2022-03-22 11:20:00,137.18,137.19,136.87,136.95,46621.0,133.1854,133.1951,132.8844,132.9621,46621.0
2022-03-22 11:30:00,136.88,136.89,136.55,136.81,56735.0,132.8941,132.9038,132.5737,132.8261,56735.0
2022-03-22 11:40:00,136.79,136.83,135.99,136.36,93050.0,132.8067,132.8456,132.03,132.3892,93050.0
2022-03-22 11:50:00,136.35,136.37,135.71,135.71,48656.0,132.3795,132.3989,131.7582,131.7582,48656.0
2022-03-22 12:00:00,135.7,136.07,135.58,135.84,34342.0,131.7485,132.1077,131.632,131.8844,34342.0
2022-03-22 12:10:00,135.83,135.92,135.25,135.37,46459.0,131.8747,131.9621,131.3116,131.4281,46459.0
2022-03-22 12:20:00,135.38,135.41,134.68,134.86,66523.0,131.4378,131.4669,130.7582,130.9329,66523.0
2022-03-22 12:30:00,134.87,134.88,134.42,134.48,91351.0,130.9426,130.9523,130.5057,130.564,91351.0
2022-03-22 12:40:00,134.49,134.71,134.06,134.65,77902.0,130.5737,130.7873,130.1562,130.729,77902.0
2022-03-22 12:50:00,134.68,134.84,134.6,134.61,33889.0,130.7582,130.9135,130.6805,130.6902,33889.0
2022-03-22 13:00:00,134.61,134.96,134.48,134.79,40630.0,130.6902,131.03,130.564,130.865,40630.0
2022-03-22 13:10:00,134.8,135.04,134.54,134.6,78308.0,130.8747,131.1077,130.6222,130.6805,78308.0
2022-03-22 13:20:00,134.61,134.65,134.14,134.63,37537.0,130.6902,130.729,130.2339,130.7096,37537.0
2022-03-22 13:30:00,134.64,134.84,134.59,134.72,36296.0,130.7193,130.9135,130.6708,130.797,36296.0
2022-03-22 13:40:00,134.82,134.82,134.41,134.65,33721.0,130.8941,130.8941,130.496,130.729,33721.0
2022-03-22 13:50:00,134.63,134.99,134.6,134.98,36919.0,130.7096,131.0591,130.6805,131.0494,36919.0
2022-03-22 14:00:00,135.0,135.03,134.74,134.93,20408.0,131.0688,131.098,130.8164,131.0009,20408.0
2022-03-22 14:10:00,134.93,135.35,134.91,135.28,32413.0,131.0009,131.4086,130.9815,131.3407,32413.0
2022-03-22 14:20:00,135.3,135.3,134.61,134.92,59310.0,131.3601,131.3601,130.6902,130.9912,59310.0
2022-03-22 14:30:00,134.92,134.95,134.5,134.85,36806.0,130.9912,131.0203,130.5834,130.9232,36806.0
2022-03-22 14:40:00,134.88,134.95,134.6,134.68,23735.0,130.9523,131.0203,130.6805,130.7582,23735.0
2022-03-22 14:50:00,134.72,135.16,134.61,135.05,33110.0,130.797,131.2242,130.6902,131.1174,33110.0
2022-03-22 15:00:00,135.02,135.5,135.02,135.49,48498.0,131.0883,131.5543,131.0883,131.5446,48498.0
2022-03-22 15:10:00,135.48,135.62,135.24,135.42,50807.0,131.5349,131.6708,131.3019,131.4766,50807.0
2022-03-22 15:20:00,135.43,135.43,135.04,135.29,55675.0,131.4863,131.4863,131.1077,131.3504,55675.0
2022-03-22 15:30:00,135.28,135.53,135.1,135.4,64464.0,131.3407,131.5834,131.1659,131.4572,64464.0
2022-03-22 15:40:00,135.41,135.8,135.27,135.67,94556.0,131.4669,131.8455,131.331,131.7193,94556.0
2022-03-22 15:50:00,135.67,135.72,135.11,135.49,296028.0,131.7193,131.7679,131.1756,131.5446,296028.0
2022-03-23 09:30:00,133.61,134.37,132.8,132.8,184787.0,129.7193,130.4572,128.9329,128.9329,184787.0
2022-03-23 09:40:00,132.74,133.41,132.62,132.71,100108.0,128.8747,129.5251,128.7581,128.8455,100108.0
2022-03-23 09:50:00,132.65,132.99,132.33,132.43,99249.0,128.7873,129.1174,128.4766,128.5737,99249.0
2022-03-23 10:00:00,132.45,133.33,132.17,132.91,75310.0,128.5931,129.4475,128.3213,129.0397,75310.0
2022-03-23 10:10:00,132.93,134.1,132.66,133.72,84039.0,129.0591,130.195,128.797,129.8261,84039.0
2022-03-23 10:20:00,133.8,134.01,133.21,133.61,44436.0,129.9038,130.1077,129.331,129.7193,44436.0
2022-03-23 10:30:00,133.7,134.16,133.49,134.08,64244.0,129.8067,130.2533,129.6028,130.1756,64244.0
2022-03-23 10:40:00,134.18,134.24,133.34,133.69,54194.0,130.2727,130.331,129.4572,129.797,54194.0
2022-03-23 10:50:00,133.74,134.4,133.71,134.31,100117.0,129.8455,130.4863,129.8164,130.3989,100117.0
2022-03-23 11:00:00,134.32,134.55,134.17,134.19,73309.0,130.4086,130.6319,130.263,130.2824,73309.0
2022-03-23 11:10:00,134.21,134.57,134.17,134.46,48821.0,130.3018,130.6514,130.263,130.5446,48821.0
2022-03-23 11:20:00,134.47,134.85,134.36,134.52,64898.0,130.5543,130.9232,130.4475,130.6028,64898.0
2022-03-23 11:30:00,134.54,134.63,134.2,134.61,32868.0,130.6222,130.7096,130.2921,130.6902,32868.0
2022-03-23 11:40:00,134.66,134.95,134.41,134.52,32547.0,130.7387,131.0203,130.496,130.6028,32547.0
2022-03-23 11:50:00,134.56,135.1,134.48,134.79,47610.0,130.6417,131.1659,130.564,130.865,47610.0
2022-03-23 12:00:00,134.79,135.1,134.2,134.22,40196.0,130.865,131.1659,130.2921,130.3116,40196.0
2022-03-23 12:10:00,134.14,134.43,133.67,134.43,40523.0,130.2339,130.5154,129.7776,130.5154,40523.0
2022-03-23 12:20:00,134.37,134.62,134.09,134.13,39545.0,130.4572,130.6999,130.1853,130.2242,39545.0
2022-03-23 12:30:00,134.19,134.39,134.03,134.37,50217.0,130.2824,130.4766,130.1271,130.4572,50217.0
2022-03-23 12:40:00,134.36,134.36,133.74,134.05,33589.0,130.4475,130.4475,129.8455,130.1465,33589.0
2022-03-23 12:50:00,133.99,134.2,133.9,133.95,45278.0,130.0883,130.2921,130.0009,130.0494,45278.0
2022-03-23 13:00:00,133.9,134.05,133.64,134.03,19644.0,130.0009,130.1465,129.7484,130.1271,19644.0
2022-03-23 13:10:00,134.03,134.1,133.42,133.52,24197.0,130.1271,130.195,129.5349,129.6319,24197.0
2022-03-23 13:20:00,133.54,133.63,132.57,132.6,47045.0,129.6514,129.7387,128.7096,128.7387,47045.0
2022-03-23 13:30:00,132.59,132.92,132.44,132.44,40540.0,128.729,129.0494,128.5834,128.5834,40540.0
2022-03-23 13:40:00,132.42,132.51,131.49,131.62,121392.0,128.564,128.6513,127.6611,127.7873,121392.0
2022-03-23 13:50:00,131.61,132.16,131.5,131.97,52762.0,127.7776,128.3115,127.6708,128.1271,52762.0
2022-03-23 14:00:00,132.0,132.0,131.45,131.52,44358.0,128.1562,128.1562,127.6222,127.6902,44358.0
2022-03-23 14:10:00,131.52,132.0,131.42,131.98,33574.0,127.6902,128.1562,127.5931,128.1368,33574.0
2022-03-23 14:20:00,132.0,132.05,131.65,131.96,31870.0,128.1562,128.2047,127.8164,128.1174,31870.0
2022-03-23 14:30:00,131.91,132.35,131.79,132.32,35704.0,128.0688,128.496,127.9523,128.4669,35704.0
2022-03-23 14:40:00,132.34,132.55,132.12,132.47,46073.0,128.4863,128.6902,128.2727,128.6125,46073.0
2022-03-23 14:50:00,132.48,132.52,131.74,131.78,62628.0,128.6222,128.6611,127.9038,127.9426,62628.0
2022-03-23 15:00:00,131.76,132.03,131.27,131.3,51566.0,127.9232,128.1853,127.4475,127.4766,51566.0
2022-03-23 15:10:00,131.29,131.56,131.2,131.34,69088.0,127.4669,127.729,127.3795,127.5154,69088.0
2022-03-23 15:20:00,131.37,131.91,131.27,131.89,58441.0,127.5445,128.0688,127.4475,128.0494,58441.0
2022-03-23 15:30:00,131.88,132.31,131.81,132.2,102509.0,128.0397,128.4572,127.9717,128.3504,102509.0
2022-03-23 15:40:00,132.22,132.68,131.93,132.25,154551.0,128.3698,128.8164,128.0882,128.3989,154551.0
2022-03-23 15:50:00,132.07,132.09,131.39,131.39,296614.0,128.2242,128.2436,127.564,127.564,296614.0
2022-03-24 09:30:00,132.99,133.01,131.33,131.81,157103.0,129.1174,129.1368,127.5057,127.9717,157103.0
2022-03-24 09:40:00,131.85,133.07,131.8,132.18,107621.0,128.0106,129.195,127.962,128.331,107621.0
2022-03-24 09:50:00,132.15,132.87,131.71,131.74,87533.0,128.3018,129.0009,127.8746,127.9038,87533.0
2022-03-24 10:00:00,131.9,132.77,131.84,132.34,56815.0,128.0591,128.9038,128.0009,128.4863,56815.0
2022-03-24 10:10:00,132.42,132.42,131.47,131.8,63824.0,128.564,128.564,127.6416,127.962,63824.0
2022-03-24 10:20:00,131.9,132.2,131.5,132.0,34965.0,128.0591,128.3504,127.6708,128.1562,34965.0
2022-03-24 10:30:00,132.04,132.74,131.7,132.55,63308.0,128.195,128.8747,127.8649,128.6902,63308.0
2022-03-24 10:40:00,132.54,133.06,132.35,132.67,84815.0,128.6805,129.1853,128.496,128.8067,84815.0
2022-03-24 10:50:00,132.65,132.84,132.26,132.83,79472.0,128.7873,128.9717,128.4086,128.962,79472.0
2022-03-24 11:00:00,132.86,133.37,132.63,133.15,60967.0,128.9912,129.4863,128.7679,129.2727,60967.0
2022-03-24 11:10:00,133.11,133.82,133.0,133.68,79197.0,129.2339,129.9232,129.1271,129.7873,79197.0
2022-03-24 11:20:00,133.67,134.77,133.5,134.67,116161.0,129.7776,130.8455,129.6125,130.7485,116161.0
2022-03-24 11:30:00,134.68,135.63,134.68,135.61,183241.0,130.7582,131.6805,130.7582,131.6611,183241.0
2022-03-24 11:40:00,135.61,136.16,135.52,135.53,106513.0,131.6611,132.1951,131.5737,131.5834,106513.0
2022-03-24 11:50:00,135.53,135.6,135.08,135.3,71067.0,131.5834,131.6514,131.1465,131.3601,71067.0
2022-03-24 12:00:00,135.26,135.48,135.0,135.39,96980.0,131.3213,131.5349,131.0688,131.4475,96980.0
2022-03-24 12:10:00,135.44,136.31,135.36,136.31,99988.0,131.496,132.3407,131.4184,132.3407,99988.0
2022-03-24 12:20:00,136.33,136.4,135.49,135.65,116631.0,132.3601,132.4281,131.5446,131.6999,116631.0
2022-03-24 12:30:00,135.66,135.94,135.29,135.86,39590.0,131.7096,131.9815,131.3504,131.9038,39590.0
2022-03-24 12:40:00,135.86,135.94,135.59,135.65,40324.0,131.9038,131.9815,131.6417,131.6999,40324.0
2022-03-24 12:50:00,135.65,135.93,135.64,135.87,43254.0,131.6999,131.9718,131.6902,131.9135,43254.0
2022-03-24 13:00:00,135.89,136.16,135.73,135.99,98319.0,131.9329,132.1951,131.7776,132.03,98319.0
2022-03-24 13:10:00,136.01,136.03,135.81,136.03,83403.0,132.0494,132.0688,131.8553,132.0688,83403.0
2022-03-24 13:20:00,136.02,136.31,135.88,136.24,44523.0,132.0591,132.3407,131.9232,132.2727,44523.0
2022-03-24 13:30:00,136.25,136.4,135.91,136.37,66219.0,132.2824,132.4281,131.9523,132.3989,66219.0
2022-03-24 13:40:00,136.34,136.93,136.33,136.64,135946.0,132.3698,132.9426,132.3601,132.6611,135946.0
2022-03-24 13:50:00,136.61,136.79,136.53,136.6,52426.0,132.632,132.8067,132.5543,132.6222,52426.0
2022-03-24 14:00:00,136.6,137.03,136.56,136.72,93784.0,132.6222,133.0397,132.5834,132.7388,93784.0
2022-03-24 14:10:00,136.73,136.87,136.42,136.72,61750.0,132.7485,132.8844,132.4475,132.7388,61750.0
2022-03-24 14:20:00,136.73,136.95,136.44,136.94,74283.0,132.7485,132.9621,132.4669,132.9523,74283.0
2022-03-24 14:30:00,136.93,137.02,136.69,136.96,75102.0,132.9426,133.03,132.7096,132.9718,75102.0
2022-03-24 14:40:00,136.97,136.97,136.54,136.65,53043.0,132.9815,132.9815,132.564,132.6708,53043.0
2022-03-24 14:50:00,136.66,137.04,136.66,136.98,71898.0,132.6805,133.0494,132.6805,132.9912,71898.0
2022-03-24 15:00:00,136.96,137.46,136.64,137.37,78845.0,132.9718,133.4572,132.6611,133.3698,78845.0
2022-03-24 15:10:00,137.34,137.57,137.28,137.57,87792.0,133.3407,133.564,133.2824,133.564,87792.0
2022-03-24 15:20:00,137.58,138.14,137.54,138.09,180063.0,133.5737,134.1174,133.5349,134.0689,180063.0
2022-03-24 15:30:00,138.1,138.23,137.83,138.05,247410.0,134.0786,134.2048,133.8164,134.03,247410.0
2022-03-24 15:40:00,138.04,138.37,137.96,138.26,314673.0,134.0203,134.3407,133.9426,134.2339,314673.0
2022-03-24 15:50:00,138.27,138.65,138.13,138.62,536984.0,134.2436,134.6126,134.1077,134.5834,536984.0
2022-03-25 09:30:00,138.7,138.99,136.84,137.0,282396.0,134.6611,134.9427,132.8553,133.0106,282396.0
2022-03-25 09:40:00,136.99,137.88,136.9,137.25,108116.0,133.0009,133.865,132.9135,133.2533,108116.0
2022-03-25 09:50:00,137.3,137.53,136.65,137.0,118321.0,133.3019,133.5252,132.6708,133.0106,118321.0
2022-03-25 10:00:00,136.94,137.6,136.54,137.28,152842.0,132.9523,133.5931,132.564,133.2824,152842.0
2022-03-25 10:10:00,137.21,137.36,136.57,136.71,80802.0,133.2145,133.3601,132.5931,132.729,80802.0
2022-03-25 10:20:00,136.73,137.48,136.57,136.64,96752.0,132.7485,133.4766,132.5931,132.6611,96752.0
2022-03-25 10:30:00,136.63,137.5,136.54,137.07,118705.0,132.6514,133.496,132.564,133.0786,118705.0
2022-03-25 10:40:00,137.02,137.61,136.85,137.26,98320.0,133.03,133.6028,132.865,133.263,98320.0
2022-03-25 10:50:00,137.24,137.26,136.55,136.97,95399.0,133.2436,133.263,132.5737,132.9815,95399.0
2022-03-25 11:00:00,136.98,137.06,135.77,135.88,86512.0,132.9912,133.0689,131.8164,131.9232,86512.0
2022-03-25 11:10:00,135.85,136.02,135.46,135.52,80246.0,131.8941,132.0591,131.5154,131.5737,80246.0
2022-03-25 11:20:00,135.43,135.6,134.8,135.01,83242.0,131.4863,131.6514,130.8747,131.0786,83242.0
2022-03-25 11:30:00,134.99,135.57,134.91,135.46,50050.0,131.0591,131.6222,130.9815,131.5154,50050.0
2022-03-25 11:40:00,135.45,135.71,135.27,135.28,60504.0,131.5057,131.7582,131.331,131.3407,60504.0
2022-03-25 11:50:00,135.33,135.52,135.13,135.37,33053.0,131.3892,131.5737,131.1951,131.4281,33053.0
2022-03-25 12:00:00,135.38,135.96,135.2,135.73,109160.0,131.4378,132.0009,131.263,131.7776,109160.0
2022-03-25 12:10:00,135.72,136.17,135.71,136.04,45286.0,131.7679,132.2048,131.7582,132.0786,45286.0
2022-03-25 12:20:00,136.05,136.15,135.65,135.94,41786.0,132.0883,132.1854,131.6999,131.9815,41786.0
2022-03-25 12:30:00,135.9,135.97,135.1,135.21,70146.0,131.9426,132.0106,131.1659,131.2727,70146.0
2022-03-25 12:40:00,135.22,135.62,134.94,135.52,103112.0,131.2824,131.6708,131.0106,131.5737,103112.0
2022-03-25 12:50:00,135.47,135.72,135.05,135.48,62970.0,131.5252,131.7679,131.1174,131.5349,62970.0
2022-03-25 13:00:00,135.5,135.69,135.24,135.53,45288.0,131.5543,131.7387,131.3019,131.5834,45288.0
2022-03-25 13:10:00,135.45,135.92,135.25,135.87,49912.0,131.5057,131.9621,131.3116,131.9135,49912.0
2022-03-25 13:20:00,135.88,135.96,135.38,135.54,48749.0,131.9232,132.0009,131.4378,131.5931,48749.0
2022-03-25 13:30:00,135.56,135.83,135.45,135.73,41747.0,131.6125,131.8747,131.5057,131.7776,41747.0
2022-03-25 13:40:00,135.75,135.84,135.6,135.78,52504.0,131.797,131.8844,131.6514,131.8261,52504.0
2022-03-25 13:50:00,135.81,136.2,135.8,136.14,50319.0,131.8553,132.2339,131.8455,132.1756,50319.0
2022-03-25 14:00:00,136.18,136.6,136.01,136.47,49468.0,132.2145,132.6222,132.0494,132.496,49468.0
2022-03-25 14:10:00,136.5,136.56,136.27,136.35,60051.0,132.5252,132.5834,132.3019,132.3795,60051.0
2022-03-25 14:20:00,136.35,136.48,136.31,136.41,91239.0,132.3795,132.5057,132.3407,132.4378,91239.0
2022-03-25 14:30:00,136.4,136.7,136.4,136.62,121018.0,132.4281,132.7193,132.4281,132.6417,121018.0
2022-03-25 14:40:00,136.63,137.15,136.48,136.95,64401.0,132.6514,133.1562,132.5057,132.9621,64401.0
2022-03-25 14:50:00,136.95,137.17,136.89,137.01,55128.0,132.9621,133.1757,132.9038,133.0203,55128.0
2022-03-25 15:00:00,136.97,136.98,136.21,136.35,63608.0,132.9815,132.9912,132.2436,132.3795,63608.0
2022-03-25 15:10:00,136.4,136.77,136.21,136.34,68009.0,132.4281,132.7873,132.2436,132.3698,68009.0
2022-03-25 15:20:00,136.34,136.4,135.92,135.99,48031.0,132.3698,132.4281,131.9621,132.03,48031.0
2022-03-25 15:30:00,135.94,135.98,135.59,135.84,91577.0,131.9815,132.0203,131.6417,131.8844,91577.0
2022-03-25 15:40:00,135.85,136.6,135.83,136.58,125991.0,131.8941,132.6222,131.8747,132.6028,125991.0
2022-03-25 15:50:00,136.66,137.18,136.56,137.11,319518.0,132.6805,133.1854,132.5834,133.1174,319518.0
2022-03-28 09:30:00,135.02,136.78,135.02,136.3,277542.0,131.0883,132.797,131.0883,132.331,277542.0
2022-03-28 09:40:00,136.24,136.34,134.91,135.22,138902.0,132.2727,132.3698,130.9815,131.2824,138902.0
2022-03-28 09:50:00,135.23,136.43,135.23,136.09,111830.0,131.2921,132.4572,131.2921,132.1271,111830.0
2022-03-28 10:00:00,136.13,136.2,135.24,135.95,115044.0,132.1659,132.2339,131.3019,131.9912,115044.0
2022-03-28 10:10:00,136.03,136.24,135.5,135.69,71566.0,132.0688,132.2727,131.5543,131.7387,71566.0
2022-03-28 10:20:00,135.7,135.71,135.28,135.66,79578.0,131.7485,131.7582,131.3407,131.7096,79578.0
2022-03-28 10:30:00,135.67,135.92,135.52,135.66,56967.0,131.7193,131.9621,131.5737,131.7096,56967.0
2022-03-28 10:40:00,135.59,136.32,135.44,136.26,36676.0,131.6417,132.3504,131.496,132.2922,36676.0
2022-03-28 10:50:00,136.22,136.28,135.62,135.68,45625.0,132.2533,132.3116,131.6708,131.729,45625.0
2022-03-28 11:00:00,135.72,135.95,134.91,135.31,83613.0,131.7679,131.9912,130.9815,131.3698,83613.0
2022-03-28 11:10:00,135.35,135.63,135.35,135.58,39341.0,131.4086,131.6805,131.4086,131.632,39341.0
2022-03-28 11:20:00,135.58,135.62,135.12,135.23,44906.0,131.632,131.6708,131.1853,131.2921,44906.0
2022-03-28 11:30:00,135.26,135.29,134.3,134.44,73867.0,131.3213,131.3504,130.3892,130.5251,73867.0
2022-03-28 11:40:00,134.44,134.66,133.92,134.02,50481.0,130.5251,130.7387,130.0203,130.1174,50481.0
2022-03-28 11:50:00,133.97,134.2,133.8,134.08,70395.0,130.0688,130.2921,129.9038,130.1756,70395.0
2022-03-28 12:00:00,134.03,134.47,133.97,134.23,38791.0,130.1271,130.5543,130.0688,130.3213,38791.0
2022-03-28 12:10:00,134.25,134.25,133.86,134.08,43632.0,130.3407,130.3407,129.962,130.1756,43632.0
2022-03-28 12:20:00,134.11,134.38,133.76,133.8,46720.0,130.2048,130.4669,129.8649,129.9038,46720.0
2022-03-28 12:30:00,133.75,134.35,133.7,134.25,31528.0,129.8552,130.4378,129.8067,130.3407,31528.0
2022-03-28 12:40:00,134.31,134.37,134.01,134.12,28183.0,130.3989,130.4572,130.1077,130.2145,28183.0
2022-03-28 12:50:00,134.1,134.59,134.1,134.5,21416.0,130.195,130.6708,130.195,130.5834,21416.0
2022-03-28 13:00:00,134.5,134.76,134.46,134.51,24639.0,130.5834,130.8358,130.5446,130.5931,24639.0
2022-03-28 13:10:00,134.44,134.84,134.44,134.68,19666.0,130.5251,130.9135,130.5251,130.7582,19666.0
2022-03-28 13:20:00,134.7,135.15,134.67,135.08,25282.0,130.7776,131.2145,130.7485,131.1465,25282.0
2022-03-28 13:30:00,135.09,135.26,135.03,135.13,48925.0,131.1562,131.3213,131.098,131.1951,48925.0
2022-03-28 13:40:00,135.13,135.26,134.89,135.06,35036.0,131.1951,131.3213,130.962,131.1271,35036.0
2022-03-28 13:50:00,135.08,135.29,134.99,135.2,47305.0,131.1465,131.3504,131.0591,131.263,47305.0
2022-03-28 14:00:00,135.18,135.5,135.13,135.47,29738.0,131.2436,131.5543,131.1951,131.5252,29738.0
2022-03-28 14:10:00,135.5,135.6,135.13,135.15,48435.0,131.5543,131.6514,131.1951,131.2145,48435.0
2022-03-28 14:20:00,135.25,135.63,135.12,135.58,32999.0,131.3116,131.6805,131.1853,131.632,32999.0
2022-03-28 14:30:00,135.55,135.66,135.45,135.46,49992.0,131.6028,131.7096,131.5057,131.5154,49992.0
2022-03-28 14:40:00,135.5,135.98,135.44,135.88,46159.0,131.5543,132.0203,131.496,131.9232,46159.0
2022-03-28 14:50:00,135.9,136.53,135.9,136.53,59468.0,131.9426,132.5543,131.9426,132.5543,59468.0
2022-03-28 15:00:00,136.55,136.72,136.39,136.62,69720.0,132.5737,132.7388,132.4184,132.6417,69720.0
2022-03-28 15:10:00,136.62,136.98,136.62,136.85,69938.0,132.6417,132.9912,132.6417,132.865,69938.0
2022-03-28 15:20:00,136.89,137.25,136.82,137.05,85852.0,132.9038,133.2533,132.8358,133.0591,85852.0
2022-03-28 15:30:00,137.05,137.43,137.04,137.22,84279.0,133.0591,133.4281,133.0494,133.2242,84279.0
2022-03-28 15:40:00,137.2,137.29,137.09,137.26,97811.0,133.2048,133.2922,133.098,133.263,97811.0
2022-03-28 15:50:00,137.22,137.75,136.69,137.67,380285.0,133.2242,133.7388,132.7096,133.6611,380285.0
2022-03-29 09:30:00,140.08,141.77,139.9,141.1,325526.0,136.0009,137.6417,135.8262,136.9912,325526.0
2022-03-29 09:40:00,141.09,142.0,140.58,140.85,154150.0,136.9815,137.865,136.4864,136.7485,154150.0
2022-03-29 09:50:00,140.55,141.49,140.28,140.97,116664.0,136.4572,137.3699,136.1951,136.865,116664.0
2022-03-29 10:00:00,141.02,141.24,139.92,140.34,162216.0,136.9135,137.1271,135.8456,136.2533,162216.0
2022-03-29 10:10:00,140.31,140.45,139.21,139.3,134046.0,136.2242,136.3601,135.1562,135.2436,134046.0
2022-03-29 10:20:00,139.29,139.7,138.95,139.36,100893.0,135.2339,135.632,134.9038,135.3019,100893.0
2022-03-29 10:30:00,139.4,139.65,138.95,139.27,95483.0,135.3407,135.5834,134.9038,135.2145,95483.0
2022-03-29 10:40:00,139.31,139.95,138.92,139.6,69226.0,135.2533,135.8747,134.8747,135.5349,69226.0
2022-03-29 10:50:00,139.62,139.94,139.4,139.67,90354.0,135.5543,135.865,135.3407,135.6029,90354.0
2022-03-29 11:00:00,139.7,139.95,139.44,139.61,67880.0,135.632,135.8747,135.3795,135.5446,67880.0
2022-03-29 11:10:00,139.62,139.69,139.22,139.46,85220.0,135.5543,135.6223,135.166,135.399,85220.0
2022-03-29 11:20:00,139.43,140.12,138.9,140.04,115126.0,135.3698,136.0397,134.8553,135.9621,115126.0
2022-03-29 11:30:00,140.03,140.18,139.64,140.03,111360.0,135.9524,136.098,135.5737,135.9524,111360.0
2022-03-29 11:40:00,140.06,140.81,140.01,140.81,109259.0,135.9815,136.7097,135.933,136.7097,109259.0
2022-03-29 11:50:00,140.78,141.0,140.41,140.54,66550.0,136.6805,136.8941,136.3213,136.4475,66550.0
2022-03-29 12:00:00,140.53,140.54,139.87,140.28,123046.0,136.4378,136.4475,135.797,136.1951,123046.0
2022-03-29 12:10:00,140.31,140.75,140.15,140.75,61024.0,136.2242,136.6514,136.0689,136.6514,61024.0
2022-03-29 12:20:00,140.74,140.78,140.08,140.15,43671.0,136.6417,136.6805,136.0009,136.0689,43671.0
2022-03-29 12:30:00,140.16,140.2,139.44,139.59,55855.0,136.0786,136.1174,135.3795,135.5252,55855.0
2022-03-29 12:40:00,139.64,140.24,139.64,140.05,37609.0,135.5737,136.1563,135.5737,135.9718,37609.0
2022-03-29 12:50:00,140.11,140.13,139.5,139.67,46144.0,136.03,136.0495,135.4378,135.6029,46144.0
2022-03-29 13:00:00,139.66,139.67,139.28,139.39,34960.0,135.5931,135.6029,135.2242,135.331,34960.0
2022-03-29 13:10:00,139.42,139.71,139.42,139.66,31460.0,135.3601,135.6417,135.3601,135.5931,31460.0
2022-03-29 13:20:00,139.64,139.87,139.42,139.75,28751.0,135.5737,135.797,135.3601,135.6805,28751.0
2022-03-29 13:30:00,139.79,139.98,139.66,139.86,29783.0,135.7194,135.9038,135.5931,135.7873,29783.0
2022-03-29 13:40:00,139.89,140.7,139.81,140.48,53298.0,135.8164,136.6029,135.7388,136.3893,53298.0
2022-03-29 13:50:00,140.52,140.66,140.36,140.61,33387.0,136.4281,136.564,136.2728,136.5155,33387.0
2022-03-29 14:00:00,140.61,140.93,140.6,140.92,49959.0,136.5155,136.8262,136.5058,136.8165,49959.0
2022-03-29 14:10:00,140.9,141.05,140.79,140.79,55981.0,136.797,136.9427,136.6902,136.6902,55981.0
2022-03-29 14:20:00,140.79,141.05,140.73,141.01,41593.0,136.6902,136.9427,136.632,136.9038,41593.0
2022-03-29 14:30:00,140.99,141.38,140.92,141.21,45211.0,136.8844,137.2631,136.8165,137.098,45211.0
2022-03-29 14:40:00,141.2,141.37,141.12,141.13,54936.0,137.0883,137.2533,137.0106,137.0203,54936.0
2022-03-29 14:50:00,141.12,141.47,141.12,141.44,38713.0,137.0106,137.3504,137.0106,137.3213,38713.0
2022-03-29 15:00:00,141.47,141.75,141.22,141.71,56712.0,137.3504,137.6223,137.1077,137.5834,56712.0
2022-03-29 15:10:00,141.71,141.97,141.62,141.89,80811.0,137.5834,137.8359,137.4961,137.7582,80811.0
2022-03-29 15:20:00,141.91,142.01,141.66,141.81,89205.0,137.7776,137.8747,137.5349,137.6805,89205.0
2022-03-29 15:30:00,141.8,141.82,141.38,141.38,123673.0,137.6708,137.6902,137.2631,137.2631,123673.0
2022-03-29 15:40:00,141.38,141.58,141.25,141.33,108948.0,137.2631,137.4572,137.1368,137.2145,108948.0
2022-03-29 15:50:00,141.39,141.53,140.94,141.45,335471.0,137.2728,137.4087,136.8359,137.331,335471.0
2022-03-30 09:30:00,140.69,141.3,139.5,139.93,222669.0,136.5932,137.1854,135.4378,135.8553,222669.0
2022-03-30 09:40:00,139.93,140.86,139.86,140.81,98091.0,135.8553,136.7582,135.7873,136.7097,98091.0
2022-03-30 09:50:00,140.86,140.95,140.3,140.34,56428.0,136.7582,136.8456,136.2145,136.2533,56428.0
2022-03-30 10:00:00,140.33,140.4,139.17,139.39,78737.0,136.2436,136.3116,135.1174,135.331,78737.0
2022-03-30 10:10:00,139.45,139.97,138.99,139.26,93731.0,135.3893,135.8941,134.9427,135.2048,93731.0
2022-03-30 10:20:00,139.29,139.71,139.06,139.53,80422.0,135.2339,135.6417,135.0106,135.4669,80422.0
2022-03-30 10:30:00,139.56,139.59,138.98,139.33,91120.0,135.4961,135.5252,134.9329,135.2728,91120.0
2022-03-30 10:40:00,139.36,139.41,139.01,139.09,62863.0,135.3019,135.3504,134.9621,135.0397,62863.0
2022-03-30 10:50:00,139.09,139.4,138.39,138.49,91307.0,135.0397,135.3407,134.3601,134.4572,91307.0
2022-03-30 11:00:00,138.45,138.45,137.95,137.95,89168.0,134.4184,134.4184,133.9329,133.9329,89168.0
2022-03-30 11:10:00,137.98,138.5,137.81,138.05,84013.0,133.9621,134.4669,133.797,134.03,84013.0
2022-03-30 11:20:00,138.06,138.08,137.43,137.68,75146.0,134.0397,134.0592,133.4281,133.6708,75146.0
2022-03-30 11:30:00,137.68,138.05,137.57,137.84,102157.0,133.6708,134.03,133.564,133.8261,102157.0
2022-03-30 11:40:00,137.84,137.93,137.62,137.83,35401.0,133.8261,133.9135,133.6125,133.8164,35401.0
2022-03-30 11:50:00,137.79,137.97,137.67,137.93,27930.0,133.7776,133.9524,133.6611,133.9135,27930.0
2022-03-30 12:00:00,137.95,137.98,137.4,137.55,43329.0,133.9329,133.9621,133.399,133.5446,43329.0
2022-03-30 12:10:00,137.54,138.03,137.52,138.01,61172.0,133.5349,134.0106,133.5155,133.9912,61172.0
2022-03-30 12:20:00,138.01,138.04,137.76,137.94,24074.0,133.9912,134.0203,133.7485,133.9232,24074.0
2022-03-30 12:30:00,137.98,138.36,137.76,138.35,34171.0,133.9621,134.331,133.7485,134.3213,34171.0
2022-03-30 12:40:00,138.35,138.64,138.18,138.44,64224.0,134.3213,134.6028,134.1562,134.4087,64224.0
2022-03-30 12:50:00,138.42,138.61,138.2,138.58,34386.0,134.3893,134.5737,134.1757,134.5446,34386.0
2022-03-30 13:00:00,138.55,138.58,138.09,138.16,30882.0,134.5155,134.5446,134.0689,134.1368,30882.0
2022-03-30 13:10:00,138.21,138.72,138.08,138.31,66148.0,134.1854,134.6805,134.0592,134.2825,66148.0
2022-03-30 13:20:00,138.29,138.36,138.08,138.14,28247.0,134.263,134.331,134.0592,134.1174,28247.0
2022-03-30 13:30:00,138.14,138.43,138.0,138.0,28874.0,134.1174,134.399,133.9815,133.9815,28874.0
2022-03-30 13:40:00,138.03,138.22,137.9,138.2,27759.0,134.0106,134.1951,133.8844,134.1757,27759.0
2022-03-30 13:50:00,138.22,138.33,138.05,138.1,34716.0,134.1951,134.3019,134.03,134.0786,34716.0
2022-03-30 14:00:00,138.12,138.4,138.02,138.4,25026.0,134.098,134.3698,134.0009,134.3698,25026.0
2022-03-30 14:10:00,138.43,138.44,137.82,137.92,37681.0,134.399,134.4087,133.8067,133.9038,37681.0
2022-03-30 14:20:00,137.9,137.93,137.33,137.55,46500.0,133.8844,133.9135,133.331,133.5446,46500.0
2022-03-30 14:30:00,137.53,137.94,137.5,137.79,37203.0,133.5252,133.9232,133.496,133.7776,37203.0
2022-03-30 14:40:00,137.8,137.87,137.27,137.27,54843.0,133.7873,133.8553,133.2727,133.2727,54843.0
2022-03-30 14:50:00,137.25,137.38,136.86,136.97,61400.0,133.2533,133.3795,132.8747,132.9815,61400.0
2022-03-30 15:00:00,136.93,136.97,136.38,136.48,109058.0,132.9426,132.9815,132.4087,132.5057,109058.0
2022-03-30 15:10:00,136.48,136.54,136.09,136.17,88754.0,132.5057,132.564,132.1271,132.2048,88754.0
2022-03-30 15:20:00,136.15,136.2,135.65,135.77,129969.0,132.1854,132.2339,131.6999,131.8164,129969.0
2022-03-30 15:30:00,135.77,136.05,135.23,135.24,299159.0,131.8164,132.0883,131.2921,131.3019,299159.0
2022-03-30 15:40:00,135.23,136.0,135.08,135.88,213541.0,131.2921,132.0397,131.1465,131.9232,213541.0
2022-03-30 15:50:00,135.85,135.87,135.12,135.82,501113.0,131.8941,131.9135,131.1853,131.865,501113.0
2022-03-31 09:30:00,136.17,136.18,134.76,134.91,213275.0,132.2048,132.2145,130.8358,130.9815,213275.0
2022-03-31 09:40:00,134.74,135.42,134.22,134.94,119816.0,130.8164,131.4766,130.3116,131.0106,119816.0
2022-03-31 09:50:00,134.93,135.44,134.42,135.26,155547.0,131.0009,131.496,130.5057,131.3213,155547.0
2022-03-31 10:00:00,135.19,135.21,134.02,134.52,108014.0,131.2533,131.2727,130.1174,130.6028,108014.0
2022-03-31 10:10:00,134.63,135.83,134.43,135.62,127657.0,130.7096,131.8747,130.5154,131.6708,127657.0
2022-03-31 10:20:00,135.56,135.92,135.43,135.57,93302.0,131.6125,131.9621,131.4863,131.6222,93302.0
2022-03-31 10:30:00,135.59,136.36,135.59,135.96,72705.0,131.6417,132.3892,131.6417,132.0009,72705.0
2022-03-31 10:40:00,135.92,137.06,135.73,137.06,116656.0,131.9621,133.0689,131.7776,133.0689,116656.0
2022-03-31 10:50:00,137.06,137.35,136.73,136.8,117268.0,133.0689,133.3504,132.7485,132.8164,117268.0
2022-03-31 11:00:00,136.84,136.97,135.77,136.14,85687.0,132.8553,132.9815,131.8164,132.1756,85687.0
2022-03-31 11:10:00,136.11,136.11,135.36,135.44,86328.0,132.1465,132.1465,131.4184,131.496,86328.0
2022-03-31 11:20:00,135.35,135.67,135.01,135.12,64765.0,131.4086,131.7193,131.0786,131.1853,64765.0
2022-03-31 11:30:00,135.13,135.51,135.12,135.32,67791.0,131.1951,131.564,131.1853,131.3795,67791.0
2022-03-31 11:40:00,135.37,135.77,134.8,134.83,61917.0,131.4281,131.8164,130.8747,130.9038,61917.0
2022-03-31 11:50:00,134.8,135.11,134.55,135.11,71479.0,130.8747,131.1756,130.6319,131.1756,71479.0
2022-03-31 12:00:00,135.1,135.22,134.65,134.66,46402.0,131.1659,131.2824,130.729,130.7387,46402.0
2022-03-31 12:10:00,134.66,134.72,134.39,134.41,85408.0,130.7387,130.797,130.4766,130.496,85408.0
2022-03-31 12:20:00,134.44,134.51,134.23,134.5,89323.0,130.5251,130.5931,130.3213,130.5834,89323.0
2022-03-31 12:30:00,134.52,134.78,134.38,134.67,51429.0,130.6028,130.8552,130.4669,130.7485,51429.0
2022-03-31 12:40:00,134.63,134.71,134.38,134.5,39294.0,130.7096,130.7873,130.4669,130.5834,39294.0
2022-03-31 12:50:00,134.5,134.6,134.1,134.17,34650.0,130.5834,130.6805,130.195,130.263,34650.0
2022-03-31 13:00:00,134.16,134.49,134.05,134.15,40628.0,130.2533,130.5737,130.1465,130.2436,40628.0
2022-03-31 13:10:00,134.1,134.22,133.83,134.12,55336.0,130.195,130.3116,129.9329,130.2145,55336.0
2022-03-31 13:20:00,134.04,134.22,133.71,134.22,48569.0,130.1368,130.3116,129.8164,130.3116,48569.0
2022-03-31 13:30:00,134.21,134.31,133.94,134.0,44214.0,130.3018,130.3989,130.0397,130.098,44214.0
2022-03-31 13:40:00,134.01,134.28,133.98,134.12,64215.0,130.1077,130.3698,130.0785,130.2145,64215.0
2022-03-31 13:50:00,134.17,134.4,133.85,133.88,40177.0,130.263,130.4863,129.9523,129.9815,40177.0
2022-03-31 14:00:00,133.86,133.91,133.52,133.57,63121.0,129.962,130.0106,129.6319,129.6805,63121.0
2022-03-31 14:10:00,133.56,133.77,133.51,133.65,56505.0,129.6708,129.8747,129.6222,129.7582,56505.0
2022-03-31 14:20:00,133.61,133.79,133.51,133.7,52942.0,129.7193,129.8941,129.6222,129.8067,52942.0
2022-03-31 14:30:00,133.71,133.8,133.42,133.8,68170.0,129.8164,129.9038,129.5349,129.9038,68170.0
2022-03-31 14:40:00,133.74,133.88,133.5,133.61,50826.0,129.8455,129.9815,129.6125,129.7193,50826.0
2022-03-31 14:50:00,133.64,133.96,133.54,133.94,56853.0,129.7484,130.0591,129.6514,130.0397,56853.0
2022-03-31 15:00:00,133.96,134.55,133.96,134.22,73587.0,130.0591,130.6319,130.0591,130.3116,73587.0
2022-03-31 15:10:00,134.2,134.2,133.44,133.47,71318.0,130.2921,130.2921,129.5543,129.5834,71318.0
2022-03-31 15:20:00,133.45,133.47,133.17,133.45,117227.0,129.564,129.5834,129.2921,129.564,117227.0
2022-03-31 15:30:00,133.48,133.55,133.01,133.18,157508.0,129.5931,129.6611,129.1368,129.3018,157508.0
2022-03-31 15:40:00,133.19,133.22,132.88,133.01,200968.0,129.3115,129.3407,129.0106,129.1368,200968.0
2022-03-31 15:50:00,133.0,133.0,131.65,131.68,1047144.0,129.1271,129.1271,127.8164,127.8455,1047144.0
2022-04-01 09:30:00,133.07,133.07,131.79,132.47,237765.0,129.195,129.195,127.9523,128.6125,237765.0
2022-04-01 09:40:00,132.43,132.53,131.02,131.05,128306.0,128.5737,128.6708,127.2047,127.2339,128306.0
2022-04-01 09:50:00,131.09,131.15,130.26,130.69,149950.0,127.2727,127.331,126.4669,126.8843,149950.0
2022-04-01 10:00:00,130.69,130.73,129.09,129.24,184543.0,126.8843,126.9232,125.3309,125.4766,184543.0
2022-04-01 10:10:00,129.24,130.14,129.15,129.44,174844.0,125.4766,126.3504,125.3892,125.6707,174844.0
2022-04-01 10:20:00,129.44,129.49,128.54,129.24,200814.0,125.6707,125.7193,124.797,125.4766,200814.0
2022-04-01 10:30:00,129.27,130.24,129.21,129.53,122404.0,125.5057,126.4475,125.4474,125.7581,122404.0
2022-04-01 10:40:00,129.55,129.64,128.65,128.79,169003.0,125.7775,125.8649,124.9038,125.0397,169003.0
2022-04-01 10:50:00,128.79,129.77,128.66,129.56,116932.0,125.0397,125.9911,124.9135,125.7873,116932.0
2022-04-01 11:00:00,129.5,129.7,129.07,129.52,107077.0,125.729,125.9232,125.3115,125.7484,107077.0
2022-04-01 11:10:00,129.49,129.72,128.54,128.58,126136.0,125.7193,125.9426,124.797,124.8358,126136.0
2022-04-01 11:20:00,128.59,128.85,127.86,127.87,130072.0,124.8455,125.0979,124.1368,124.1465,130072.0
2022-04-01 11:30:00,127.88,128.27,127.75,127.85,139133.0,124.1562,124.5348,124.03,124.127,139133.0
2022-04-01 11:40:00,127.83,127.84,127.52,127.68,126536.0,124.1076,124.1173,123.8067,123.962,126536.0
2022-04-01 11:50:00,127.68,127.87,127.3,127.41,127411.0,123.962,124.1465,123.5931,123.6999,127411.0
2022-04-01 12:00:00,127.35,127.48,127.17,127.44,137161.0,123.6416,123.7678,123.4668,123.729,137161.0
2022-04-01 12:10:00,127.5,127.51,127.12,127.22,177152.0,123.7872,123.7969,123.4183,123.5154,177152.0
2022-04-01 12:20:00,127.17,127.31,127.05,127.2,122829.0,123.4668,123.6028,123.3503,123.496,122829.0
2022-04-01 12:30:00,127.19,127.19,126.25,126.53,188124.0,123.4863,123.4863,122.5736,122.8455,188124.0
2022-04-01 12:40:00,126.52,126.52,126.09,126.32,165204.0,122.8358,122.8358,122.4183,122.6416,165204.0
2022-04-01 12:50:00,126.34,126.48,125.72,125.79,126434.0,122.661,122.7969,122.0591,122.127,126434.0
2022-04-01 13:00:00,125.8,126.5,125.77,126.32,120649.0,122.1367,122.8164,122.1076,122.6416,120649.0
2022-04-01 13:10:00,126.33,126.33,125.88,126.11,98740.0,122.6513,122.6513,122.2144,122.4377,98740.0
2022-04-01 13:20:00,126.1,126.23,125.8,126.05,89165.0,122.428,122.5542,122.1367,122.3795,89165.0
2022-04-01 13:30:00,126.04,126.63,125.87,126.46,156723.0,122.3698,122.9426,122.2047,122.7775,156723.0
2022-04-01 13:40:00,126.45,126.82,126.33,126.44,140007.0,122.7678,123.127,122.6513,122.7581,140007.0
2022-04-01 13:50:00,126.43,126.43,126.11,126.24,167986.0,122.7484,122.7484,122.4377,122.5639,167986.0
2022-04-01 14:00:00,126.18,126.62,126.14,126.21,120654.0,122.5057,122.9329,122.4668,122.5348,120654.0
2022-04-01 14:10:00,126.17,126.43,126.01,126.36,78070.0,122.496,122.7484,122.3406,122.6804,78070.0
2022-04-01 14:20:00,126.37,126.82,126.37,126.82,110125.0,122.6901,123.127,122.6901,123.127,110125.0
2022-04-01 14:30:00,126.85,127.25,126.61,126.75,106197.0,123.1562,123.5445,122.9232,123.0591,106197.0
2022-04-01 14:40:00,126.75,127.0,126.35,126.38,120126.0,123.0591,123.3018,122.6707,122.6999,120126.0
2022-04-01 14:50:00,126.4,126.47,126.17,126.35,115437.0,122.7193,122.7872,122.496,122.6707,115437.0
2022-04-01 15:00:00,126.33,127.05,126.29,126.65,177146.0,122.6513,123.3503,122.6125,122.962,177146.0
2022-04-01 15:10:00,126.67,126.76,125.78,125.81,158056.0,122.9814,123.0688,122.1173,122.1465,158056.0
2022-04-01 15:20:00,125.82,125.89,125.57,125.77,153595.0,122.1562,122.2241,121.9134,122.1076,153595.0
2022-04-01 15:30:00,125.77,126.07,125.66,126.0,203440.0,122.1076,122.3989,122.0008,122.3309,203440.0
2022-04-01 15:40:00,125.98,126.33,125.91,126.3,189707.0,122.3115,122.6513,122.2435,122.6222,189707.0
2022-04-01 15:50:00,126.4,127.54,126.39,127.43,671011.0,122.7193,123.8261,122.7096,123.7193,671011.0
2022-04-04 09:30:00,127.17,127.94,127.02,127.67,230159.0,123.4668,124.2144,123.3212,123.9523,230159.0
2022-04-04 09:40:00,127.66,128.5,127.16,128.5,235029.0,123.9426,124.7581,123.4571,124.7581,235029.0
2022-04-04 09:50:00,128.5,128.97,128.28,128.51,148556.0,124.7581,125.2144,124.5445,124.7678,148556.0
2022-04-04 10:00:00,128.55,128.66,127.68,128.15,130563.0,124.8067,124.9135,123.962,124.4183,130563.0
2022-04-04 10:10:00,128.21,128.63,127.64,127.67,223909.0,124.4766,124.8843,123.9232,123.9523,223909.0
2022-04-04 10:20:00,127.69,127.93,127.38,127.62,98114.0,123.9717,124.2047,123.6707,123.9037,98114.0
2022-04-04 10:30:00,127.6,127.89,127.17,127.64,135380.0,123.8843,124.1659,123.4668,123.9232,135380.0
2022-04-04 10:40:00,127.66,127.66,126.91,127.37,84027.0,123.9426,123.9426,123.2144,123.661,84027.0
2022-04-04 10:50:00,127.37,127.51,126.9,127.17,105970.0,123.661,123.7969,123.2047,123.4668,105970.0
2022-04-04 11:00:00,127.15,127.95,127.1,127.94,232467.0,123.4474,124.2241,123.3989,124.2144,232467.0
2022-04-04 11:10:00,127.94,128.15,127.71,128.1,146854.0,124.2144,124.4183,123.9911,124.3698,146854.0
2022-04-04 11:20:00,128.12,128.47,127.95,128.44,84759.0,124.3892,124.729,124.2241,124.6999,84759.0
2022-04-04 11:30:00,128.44,128.93,128.44,128.56,146877.0,124.6999,125.1756,124.6999,124.8164,146877.0
2022-04-04 11:40:00,128.56,128.8,128.23,128.64,128365.0,124.8164,125.0494,124.496,124.894,128365.0
2022-04-04 11:50:00,128.63,128.71,128.43,128.45,395336.0,124.8843,124.962,124.6902,124.7096,395336.0
2022-04-04 12:00:00,128.43,128.44,127.98,127.98,93025.0,124.6902,124.6999,124.2533,124.2533,93025.0
2022-04-04 12:10:00,128.0,128.19,127.91,128.19,147758.0,124.2727,124.4571,124.1853,124.4571,147758.0
2022-04-04 12:20:00,128.2,128.47,128.15,128.4,112286.0,124.4669,124.729,124.4183,124.661,112286.0
2022-04-04 12:30:00,128.37,128.62,128.26,128.34,43338.0,124.6319,124.8746,124.5251,124.6028,43338.0
2022-04-04 12:40:00,128.36,128.4,128.14,128.4,66103.0,124.6222,124.661,124.4086,124.661,66103.0
2022-04-04 12:50:00,128.4,128.42,128.14,128.14,40305.0,124.661,124.6804,124.4086,124.4086,40305.0
2022-04-04 13:00:00,128.15,128.15,127.69,127.82,69453.0,124.4183,124.4183,123.9717,124.0979,69453.0
2022-04-04 13:10:00,127.8,127.81,127.52,127.79,42382.0,124.0785,124.0882,123.8067,124.0688,42382.0
2022-04-04 13:20:00,127.75,127.93,127.75,127.88,69765.0,124.03,124.2047,124.03,124.1562,69765.0
2022-04-04 13:30:00,127.88,128.17,127.81,128.15,73570.0,124.1562,124.4377,124.0882,124.4183,73570.0
2022-04-04 13:40:00,128.15,128.49,128.14,128.25,76398.0,124.4183,124.7484,124.4086,124.5154,76398.0
2022-04-04 13:50:00,128.26,128.52,128.26,128.43,59468.0,124.5251,124.7775,124.5251,124.6902,59468.0
2022-04-04 14:00:00,128.42,128.42,127.54,127.6,145461.0,124.6804,124.6804,123.8261,123.8843,145461.0
2022-04-04 14:10:00,127.61,127.98,127.55,127.86,76764.0,123.894,124.2533,123.8358,124.1368,76764.0
2022-04-04 14:20:00,127.86,128.28,127.85,128.16,67027.0,124.1368,124.5445,124.127,124.428,67027.0
2022-04-04 14:30:00,128.17,128.57,128.1,128.54,104763.0,124.4377,124.8261,124.3698,124.797,104763.0
2022-04-04 14:40:00,128.54,129.01,128.53,128.93,107826.0,124.797,125.2533,124.7872,125.1756,107826.0
2022-04-04 14:50:00,128.95,129.01,128.74,128.84,132926.0,125.195,125.2533,124.9911,125.0882,132926.0
2022-04-04 15:00:00,128.82,129.23,128.75,129.19,118730.0,125.0688,125.4669,125.0008,125.428,118730.0
2022-04-04 15:10:00,129.2,129.25,129.01,129.23,104763.0,125.4377,125.4863,125.2533,125.4669,104763.0
2022-04-04 15:20:00,129.25,129.51,129.25,129.37,97457.0,125.4863,125.7387,125.4863,125.6028,97457.0
2022-04-04 15:30:00,129.36,129.41,129.11,129.38,81722.0,125.5931,125.6416,125.3504,125.6125,81722.0
2022-04-04 15:40:00,129.37,129.61,128.9,128.91,150348.0,125.6028,125.8358,125.1465,125.1562,150348.0
2022-04-04 15:50:00,128.91,129.7,128.91,129.45,467622.0,125.1562,125.9232,125.1562,125.6805,467622.0
2022-04-05 09:30:00,129.03,129.03,126.64,126.64,243219.0,125.2727,125.2727,122.9523,122.9523,243219.0
2022-04-05 09:40:00,126.68,126.81,125.28,125.48,157556.0,122.9911,123.1173,121.6319,121.8261,157556.0
2022-04-05 09:50:00,125.51,125.57,124.77,124.84,193447.0,121.8552,121.9134,121.1367,121.2047,193447.0
2022-04-05 10:00:00,124.79,124.84,122.89,123.14,349755.0,121.1562,121.2047,119.3115,119.5542,349755.0
2022-04-05 10:10:00,123.1,123.44,122.73,122.73,232717.0,119.5154,119.8455,119.1561,119.1561,232717.0
2022-04-05 10:20:00,122.72,123.18,122.42,122.7,358629.0,119.1464,119.593,118.8552,119.127,358629.0
2022-04-05 10:30:00,122.66,123.17,122.32,122.4,182227.0,119.0882,119.5833,118.7581,118.8357,182227.0
2022-04-05 10:40:00,122.38,122.75,122.16,122.66,202801.0,118.8163,119.1756,118.6027,119.0882,202801.0
2022-04-05 10:50:00,122.66,123.07,122.41,122.41,191228.0,119.0882,119.4862,118.8455,118.8455,191228.0
2022-04-05 11:00:00,122.4,122.82,122.18,122.51,149047.0,118.8357,119.2435,118.6222,118.9425,149047.0
2022-04-05 11:10:00,122.53,123.01,122.27,122.55,151096.0,118.962,119.428,118.7095,118.9814,151096.0
2022-04-05 11:20:00,122.52,122.69,122.42,122.67,103466.0,118.9523,119.1173,118.8552,119.0979,103466.0
2022-04-05 11:30:00,122.62,122.9,121.95,122.06,159845.0,119.0493,119.3212,118.3989,118.5057,159845.0
2022-04-05 11:40:00,122.04,122.2,121.72,121.82,173468.0,118.4862,118.6416,118.1756,118.2726,173468.0
2022-04-05 11:50:00,121.82,122.09,121.66,121.78,177960.0,118.2726,118.5348,118.1173,118.2338,177960.0
2022-04-05 12:00:00,121.77,122.35,121.76,121.91,158391.0,118.2241,118.7872,118.2144,118.36,158391.0
2022-04-05 12:10:00,121.94,122.15,121.78,121.84,78861.0,118.3891,118.593,118.2338,118.2921,78861.0
2022-04-05 12:20:00,121.85,122.1,121.78,121.99,85513.0,118.3018,118.5445,118.2338,118.4377,85513.0
2022-04-05 12:30:00,121.97,122.48,121.94,122.29,76765.0,118.4183,118.9134,118.3891,118.729,76765.0
2022-04-05 12:40:00,122.25,122.31,121.86,122.06,119772.0,118.6901,118.7484,118.3115,118.5057,119772.0
2022-04-05 12:50:00,122.09,122.15,121.93,122.09,168377.0,118.5348,118.593,118.3794,118.5348,168377.0
2022-04-05 13:00:00,122.09,122.55,121.97,122.55,161160.0,118.5348,118.9814,118.4183,118.9814,161160.0
2022-04-05 13:10:00,122.54,122.66,122.24,122.44,145924.0,118.9717,119.0882,118.6804,118.8746,145924.0
2022-04-05 13:20:00,122.45,122.46,122.14,122.23,66043.0,118.8843,118.894,118.5833,118.6707,66043.0
2022-04-05 13:30:00,122.2,122.2,121.92,121.92,74077.0,118.6416,118.6416,118.3697,118.3697,74077.0
2022-04-05 13:40:00,121.92,121.93,121.35,121.49,131017.0,118.3697,118.3794,117.8163,117.9522,131017.0
2022-04-05 13:50:00,121.47,121.85,121.41,121.71,142995.0,117.9328,118.3018,117.8746,118.1658,142995.0
2022-04-05 14:00:00,121.68,122.0,121.58,121.84,188997.0,118.1367,118.4474,118.0396,118.2921,188997.0
2022-04-05 14:10:00,121.84,122.65,121.68,122.62,267986.0,118.2921,119.0785,118.1367,119.0493,267986.0
2022-04-05 14:20:00,122.61,122.64,121.97,122.09,160350.0,119.0396,119.0688,118.4183,118.5348,160350.0
2022-04-05 14:30:00,122.07,122.54,122.02,122.28,110516.0,118.5154,118.9717,118.4668,118.7192,110516.0
2022-04-05 14:40:00,122.29,122.86,122.18,122.61,144515.0,118.729,119.2824,118.6222,119.0396,144515.0
2022-04-05 14:50:00,122.63,122.66,122.21,122.29,88780.0,119.0591,119.0882,118.6513,118.729,88780.0
2022-04-05 15:00:00,122.3,122.43,121.89,121.9,132678.0,118.7387,118.8649,118.3406,118.3503,132678.0
2022-04-05 15:10:00,121.9,121.93,121.61,121.64,100401.0,118.3503,118.3794,118.0688,118.0979,100401.0
2022-04-05 15:20:00,121.62,121.98,121.54,121.76,145538.0,118.0785,118.428,118.0008,118.2144,145538.0
2022-04-05 15:30:00,121.74,121.74,121.52,121.66,142606.0,118.195,118.195,117.9814,118.1173,142606.0
2022-04-05 15:40:00,121.67,121.89,121.52,121.83,270340.0,118.127,118.3406,117.9814,118.2823,270340.0
2022-04-05 15:50:00,121.82,122.19,121.54,121.71,715132.0,118.2726,118.6319,118.0008,118.1658,715132.0
2022-04-06 09:30:00,119.08,119.75,118.4,118.94,534959.0,115.6124,116.2629,114.9522,115.4765,534959.0
2022-04-06 09:40:00,118.89,119.06,117.67,117.74,334021.0,115.428,115.593,114.2435,114.3114,334021.0
2022-04-06 09:50:00,117.71,120.22,117.25,117.39,378956.0,114.2823,116.7192,113.8357,113.9716,378956.0
2022-04-06 10:00:00,117.38,118.23,117.38,117.9,194780.0,113.9619,114.7872,113.9619,114.4668,194780.0
2022-04-06 10:10:00,117.88,119.02,117.63,118.63,213343.0,114.4474,115.5542,114.2047,115.1755,213343.0
2022-04-06 10:20:00,118.6,118.93,118.43,118.53,142154.0,115.1464,115.4668,114.9814,115.0784,142154.0
2022-04-06 10:30:00,118.54,119.11,117.81,118.0,221262.0,115.0882,115.6416,114.3794,114.5639,221262.0
2022-04-06 10:40:00,118.07,118.35,117.78,117.94,176766.0,114.6318,114.9037,114.3503,114.5056,176766.0
2022-04-06 10:50:00,117.92,118.0,117.22,117.22,136961.0,114.4862,114.5639,113.8066,113.8066,136961.0
2022-04-06 11:00:00,117.2,117.53,117.07,117.38,284509.0,113.7872,114.1076,113.661,113.9619,284509.0
2022-04-06 11:10:00,117.37,117.69,117.27,117.32,122508.0,113.9522,114.2629,113.8551,113.9037,122508.0
2022-04-06 11:20:00,117.3,118.04,117.28,117.38,152256.0,113.8843,114.6027,113.8648,113.9619,152256.0
2022-04-06 11:30:00,117.39,117.84,117.24,117.77,114573.0,113.9716,114.4085,113.826,114.3406,114573.0
2022-04-06 11:40:00,117.81,118.58,117.79,118.36,114997.0,114.3794,115.127,114.36,114.9134,114997.0
2022-04-06 11:50:00,118.37,118.71,118.21,118.3,84467.0,114.9231,115.2532,114.7678,114.8551,84467.0
2022-04-06 12:00:00,118.31,118.61,118.13,118.33,72908.0,114.8648,115.1561,114.6901,114.8843,72908.0
2022-04-06 12:10:00,118.31,118.47,118.17,118.26,61770.0,114.8648,115.0202,114.7289,114.8163,61770.0
2022-04-06 12:20:00,118.24,118.24,117.96,118.05,71594.0,114.7969,114.7969,114.525,114.6124,71594.0
2022-04-06 12:30:00,118.05,118.14,117.69,117.74,75803.0,114.6124,114.6998,114.2629,114.3114,75803.0
2022-04-06 12:40:00,117.72,117.93,117.52,117.9,101899.0,114.292,114.4959,114.0979,114.4668,101899.0
2022-04-06 12:50:00,117.92,118.01,117.62,117.67,98357.0,114.4862,114.5736,114.1949,114.2435,98357.0
2022-04-06 13:00:00,117.67,118.02,117.46,117.91,76081.0,114.2435,114.5833,114.0396,114.4765,76081.0
2022-04-06 13:10:00,117.92,118.58,117.89,118.53,117143.0,114.4862,115.127,114.4571,115.0784,117143.0
2022-04-06 13:20:00,118.5,118.8,118.47,118.77,96739.0,115.0493,115.3406,115.0202,115.3115,96739.0
2022-04-06 13:30:00,118.76,119.15,118.71,119.15,198538.0,115.3017,115.6804,115.2532,115.6804,198538.0
2022-04-06 13:40:00,119.14,120.14,119.14,120.12,270680.0,115.6707,116.6416,115.6707,116.6221,270680.0
2022-04-06 13:50:00,120.1,120.1,119.48,119.48,86168.0,116.6027,116.6027,116.0008,116.0008,86168.0
2022-04-06 14:00:00,119.48,120.84,118.74,118.84,208473.0,116.0008,117.3212,115.2823,115.3794,208473.0
2022-04-06 14:10:00,118.76,118.97,118.02,118.4,123804.0,115.3017,115.5056,114.5833,114.9522,123804.0
2022-04-06 14:20:00,118.36,119.15,118.33,118.8,137061.0,114.9134,115.6804,114.8843,115.3406,137061.0
2022-04-06 14:30:00,118.82,120.36,118.78,119.44,212018.0,115.36,116.8552,115.3212,115.9619,212018.0
2022-04-06 14:40:00,119.44,119.9,119.0,119.3,148889.0,115.9619,116.4085,115.5348,115.826,148889.0
2022-04-06 14:50:00,119.37,120.5,119.29,120.3,162171.0,115.894,116.9911,115.8163,116.7969,162171.0
2022-04-06 15:00:00,120.36,121.22,120.08,120.43,228512.0,116.8552,117.6901,116.5833,116.9231,228512.0
2022-04-06 15:10:00,120.45,120.79,120.15,120.19,199021.0,116.9425,117.2726,116.6513,116.6901,199021.0
2022-04-06 15:20:00,120.19,120.2,119.62,119.82,138254.0,116.6901,116.6998,116.1367,116.3309,138254.0
2022-04-06 15:30:00,119.77,120.12,119.4,120.03,172486.0,116.2823,116.6221,115.9231,116.5348,172486.0
2022-04-06 15:40:00,120.01,120.46,119.71,120.16,198019.0,116.5153,116.9522,116.2241,116.661,198019.0
2022-04-06 15:50:00,120.2,120.3,119.2,119.33,564691.0,116.6998,116.7969,115.7289,115.8551,564691.0
2022-04-07 09:30:00,119.23,121.22,118.59,120.89,382332.0,115.7581,117.6901,115.1367,117.3697,382332.0
2022-04-07 09:40:00,120.94,121.28,119.77,119.94,322306.0,117.4183,117.7484,116.2823,116.4474,322306.0
2022-04-07 09:50:00,119.91,121.98,119.91,121.62,279028.0,116.4183,118.428,116.4183,118.0785,279028.0
2022-04-07 10:00:00,121.58,121.82,120.56,120.72,221613.0,118.0396,118.2726,117.0493,117.2047,221613.0
2022-04-07 10:10:00,120.73,121.39,120.55,121.13,169758.0,117.2144,117.8552,117.0396,117.6027,169758.0
2022-04-07 10:20:00,121.14,121.56,120.76,121.31,208869.0,117.6124,118.0202,117.2435,117.7775,208869.0
2022-04-07 10:30:00,121.3,122.02,120.85,120.96,342909.0,117.7678,118.4668,117.3309,117.4377,342909.0
2022-04-07 10:40:00,120.93,120.93,120.11,120.37,201126.0,117.4086,117.4086,116.6124,116.8649,201126.0
2022-04-07 10:50:00,120.37,121.28,120.36,120.89,167880.0,116.8649,117.7484,116.8552,117.3697,167880.0
2022-04-07 11:00:00,120.86,121.34,120.68,120.73,111536.0,117.3406,117.8066,117.1658,117.2144,111536.0
2022-04-07 11:10:00,120.7,120.78,119.95,120.22,128455.0,117.1853,117.2629,116.4571,116.7192,128455.0
2022-04-07 11:20:00,120.22,120.39,119.75,119.94,112541.0,116.7192,116.8843,116.2629,116.4474,112541.0
2022-04-07 11:30:00,119.98,120.14,119.52,120.1,104944.0,116.4862,116.6416,116.0396,116.6027,104944.0
2022-04-07 11:40:00,120.1,120.17,119.66,119.66,82900.0,116.6027,116.6707,116.1755,116.1755,82900.0
2022-04-07 11:50:00,119.63,119.74,119.33,119.6,87700.0,116.1464,116.2532,115.8551,116.1173,87700.0
2022-04-07 12:00:00,119.59,120.0,119.5,119.94,112197.0,116.1076,116.5056,116.0202,116.4474,112197.0
2022-04-07 12:10:00,119.95,120.11,119.79,119.94,93229.0,116.4571,116.6124,116.3018,116.4474,93229.0
2022-04-07 12:20:00,119.93,120.34,119.75,119.99,91281.0,116.4377,116.8357,116.2629,116.4959,91281.0
2022-04-07 12:30:00,119.97,120.04,119.78,119.78,69936.0,116.4765,116.5445,116.292,116.292,69936.0
2022-04-07 12:40:00,119.77,119.9,119.41,119.43,65912.0,116.2823,116.4085,115.9328,115.9522,65912.0
2022-04-07 12:50:00,119.42,120.01,119.41,119.93,63575.0,115.9425,116.5153,115.9328,116.4377,63575.0
2022-04-07 13:00:00,119.9,120.45,119.87,120.21,114336.0,116.4085,116.9425,116.3794,116.7095,114336.0
2022-04-07 13:10:00,120.23,121.0,120.14,120.91,119550.0,116.7289,117.4765,116.6416,117.3891,119550.0
2022-04-07 13:20:00,120.92,121.48,120.85,121.21,93156.0,117.3988,117.9425,117.3309,117.6804,93156.0
2022-04-07 13:30:00,121.21,121.52,121.16,121.31,110814.0,117.6804,117.9814,117.6319,117.7775,110814.0
2022-04-07 13:40:00,121.32,121.56,120.95,120.96,127853.0,117.7872,118.0202,117.428,117.4377,127853.0
2022-04-07 13:50:00,120.94,121.88,120.63,121.79,176396.0,117.4183,118.3309,117.1173,118.2435,176396.0
2022-04-07 14:00:00,121.78,122.12,121.64,121.98,176666.0,118.2338,118.5639,118.0979,118.428,176666.0
2022-04-07 14:10:00,121.95,121.95,121.17,121.31,167177.0,118.3989,118.3989,117.6416,117.7775,167177.0
2022-04-07 14:20:00,121.31,122.01,121.27,121.52,110663.0,117.7775,118.4571,117.7387,117.9814,110663.0
2022-04-07 14:30:00,121.51,121.71,121.29,121.43,72340.0,117.9717,118.1658,117.7581,117.894,72340.0
2022-04-07 14:40:00,121.42,121.71,121.01,121.55,117111.0,117.8843,118.1658,117.4862,118.0105,117111.0
2022-04-07 14:50:00,121.54,122.5,121.42,122.34,118782.0,118.0008,118.9328,117.8843,118.7775,118782.0
2022-04-07 15:00:00,122.32,123.0,122.26,122.9,175161.0,118.7581,119.4183,118.6998,119.3212,175161.0
2022-04-07 15:10:00,122.93,123.3,122.76,123.24,144464.0,119.3503,119.7095,119.1853,119.6513,144464.0
2022-04-07 15:20:00,123.24,123.39,123.12,123.27,313084.0,119.6513,119.7969,119.5348,119.6804,313084.0
2022-04-07 15:30:00,123.29,123.9,123.11,123.43,744278.0,119.6998,120.2921,119.5251,119.8358,744278.0
2022-04-07 15:40:00,123.44,123.9,122.96,123.08,590424.0,119.8455,120.2921,119.3794,119.4959,590424.0
2022-04-07 15:50:00,123.06,123.06,122.25,122.35,590111.0,119.4765,119.4765,118.6901,118.7872,590111.0
2022-04-08 09:30:00,121.26,121.49,119.85,120.15,220594.0,117.7289,117.9522,116.36,116.6513,220594.0
2022-04-08 09:40:00,120.06,120.95,119.46,120.45,165825.0,116.5639,117.428,115.9814,116.9425,165825.0
2022-04-08 09:50:00,120.42,120.65,119.86,120.47,178854.0,116.9134,117.1367,116.3697,116.962,178854.0
2022-04-08 10:00:00,120.37,121.24,120.15,121.2,231854.0,116.8649,117.7095,116.6513,117.6707,231854.0
2022-04-08 10:10:00,121.16,121.19,120.14,120.63,141879.0,117.6319,117.661,116.6416,117.1173,141879.0
2022-04-08 10:20:00,120.67,121.94,120.58,121.44,154524.0,117.1561,118.3891,117.0687,117.9037,154524.0
2022-04-08 10:30:00,121.44,122.03,121.36,121.95,107468.0,117.9037,118.4765,117.826,118.3989,107468.0
2022-04-08 10:40:00,121.96,122.25,121.22,121.31,94362.0,118.4086,118.6901,117.6901,117.7775,94362.0
2022-04-08 10:50:00,121.32,122.39,121.31,122.17,88450.0,117.7872,118.826,117.7775,118.6124,88450.0
2022-04-08 11:00:00,122.15,122.28,121.18,121.41,114625.0,118.593,118.7192,117.6513,117.8746,114625.0
2022-04-08 11:10:00,121.42,121.58,120.93,120.99,45129.0,117.8843,118.0396,117.4086,117.4668,45129.0
2022-04-08 11:20:00,120.98,121.02,120.59,120.74,55728.0,117.4571,117.4959,117.0785,117.2241,55728.0
2022-04-08 11:30:00,120.74,120.96,120.33,120.74,55351.0,117.2241,117.4377,116.826,117.2241,55351.0
2022-04-08 11:40:00,120.71,120.96,120.53,120.63,51227.0,117.195,117.4377,117.0202,117.1173,51227.0
2022-04-08 11:50:00,120.67,120.85,120.49,120.75,50195.0,117.1561,117.3309,116.9814,117.2338,50195.0
2022-04-08 12:00:00,120.68,121.0,120.62,120.63,45504.0,117.1658,117.4765,117.1076,117.1173,45504.0
2022-04-08 12:10:00,120.6,121.0,120.55,120.94,38714.0,117.0882,117.4765,117.0396,117.4183,38714.0
2022-04-08 12:20:00,120.92,121.46,120.85,121.43,94565.0,117.3988,117.9231,117.3309,117.894,94565.0
2022-04-08 12:30:00,121.36,121.38,120.95,121.23,85858.0,117.826,117.8455,117.428,117.6998,85858.0
2022-04-08 12:40:00,121.19,121.37,120.92,120.96,77516.0,117.661,117.8357,117.3988,117.4377,77516.0
2022-04-08 12:50:00,120.92,121.38,120.92,121.35,50189.0,117.3988,117.8455,117.3988,117.8163,50189.0
2022-04-08 13:00:00,121.34,121.37,120.84,120.94,48041.0,117.8066,117.8357,117.3212,117.4183,48041.0
2022-04-08 13:10:00,120.95,120.95,120.24,120.3,75919.0,117.428,117.428,116.7386,116.7969,75919.0
2022-04-08 13:20:00,120.28,120.47,119.87,120.05,66546.0,116.7775,116.962,116.3794,116.5542,66546.0
2022-04-08 13:30:00,120.09,120.18,119.95,120.09,33035.0,116.593,116.6804,116.4571,116.593,33035.0
2022-04-08 13:40:00,120.08,120.24,119.95,120.13,39586.0,116.5833,116.7386,116.4571,116.6319,39586.0
2022-04-08 13:50:00,120.06,120.32,119.95,120.17,48030.0,116.5639,116.8163,116.4571,116.6707,48030.0
2022-04-08 14:00:00,120.1,120.3,119.91,120.24,36396.0,116.6027,116.7969,116.4183,116.7386,36396.0
2022-04-08 14:10:00,120.22,120.44,120.13,120.36,32136.0,116.7192,116.9328,116.6319,116.8552,32136.0
2022-04-08 14:20:00,120.38,120.56,119.87,119.96,73010.0,116.8746,117.0493,116.3794,116.4668,73010.0
2022-04-08 14:30:00,119.95,120.1,119.88,120.09,54956.0,116.4571,116.6027,116.3891,116.593,54956.0
2022-04-08 14:40:00,120.03,120.28,119.93,120.28,54722.0,116.5348,116.7775,116.4377,116.7775,54722.0
2022-04-08 14:50:00,120.27,120.75,120.2,120.43,50712.0,116.7678,117.2338,116.6998,116.9231,50712.0
2022-04-08 15:00:00,120.4,120.52,120.07,120.17,81317.0,116.894,117.0105,116.5736,116.6707,81317.0
2022-04-08 15:10:00,120.16,120.79,120.15,120.43,112394.0,116.661,117.2726,116.6513,116.9231,112394.0
2022-04-08 15:20:00,120.43,120.57,120.28,120.37,80204.0,116.9231,117.059,116.7775,116.8649,80204.0
2022-04-08 15:30:00,120.4,120.51,120.14,120.26,234118.0,116.894,117.0008,116.6416,116.7581,234118.0
2022-04-08 15:40:00,120.26,120.56,120.09,120.13,106752.0,116.7581,117.0493,116.593,116.6319,106752.0
2022-04-08 15:50:00,120.1,120.27,119.7,119.97,325931.0,116.6027,116.7678,116.2144,116.4765,325931.0
2022-04-11 09:30:00,118.2,118.29,116.58,117.13,373665.0,114.7581,114.8454,113.1852,113.7192,373665.0
2022-04-11 09:40:00,117.19,118.41,116.66,117.91,252325.0,113.7775,114.9619,113.2629,114.4765,252325.0
2022-04-11 09:50:00,117.91,118.51,117.33,118.35,215415.0,114.4765,115.059,113.9134,114.9037,215415.0
2022-04-11 10:00:00,118.22,119.05,117.87,118.5,175198.0,114.7775,115.5833,114.4377,115.0493,175198.0
2022-04-11 10:10:00,118.5,118.81,117.63,117.67,121478.0,115.0493,115.3503,114.2047,114.2435,121478.0
2022-04-11 10:20:00,117.62,118.05,117.16,117.34,135033.0,114.1949,114.6124,113.7483,113.9231,135033.0
2022-04-11 10:30:00,117.36,118.19,117.28,117.7,196621.0,113.9425,114.7483,113.8648,114.2726,196621.0
2022-04-11 10:40:00,117.68,117.73,117.22,117.26,92775.0,114.2532,114.3017,113.8066,113.8454,92775.0
2022-04-11 10:50:00,117.26,117.4,116.83,116.9,152591.0,113.8454,113.9813,113.4279,113.4959,152591.0
2022-04-11 11:00:00,116.88,117.01,116.51,116.89,117113.0,113.4765,113.6027,113.1173,113.4862,117113.0
2022-04-11 11:10:00,116.86,117.22,116.83,116.91,104967.0,113.4571,113.8066,113.4279,113.5056,104967.0
2022-04-11 11:20:00,116.86,117.06,116.73,117.04,65358.0,113.4571,113.6512,113.3309,113.6318,65358.0
2022-04-11 11:30:00,117.04,117.65,117.01,117.35,89672.0,113.6318,114.2241,113.6027,113.9328,89672.0
2022-04-11 11:40:00,117.37,117.69,117.33,117.36,92318.0,113.9522,114.2629,113.9134,113.9425,92318.0
2022-04-11 11:50:00,117.38,117.74,117.18,117.48,66039.0,113.9619,114.3114,113.7678,114.059,66039.0
2022-04-11 12:00:00,117.46,117.74,117.22,117.57,79608.0,114.0396,114.3114,113.8066,114.1464,79608.0
2022-04-11 12:10:00,117.59,117.62,117.23,117.53,71816.0,114.1658,114.1949,113.8163,114.1076,71816.0
2022-04-11 12:20:00,117.54,117.55,117.14,117.24,49460.0,114.1173,114.127,113.7289,113.826,49460.0
2022-04-11 12:30:00,117.23,117.43,117.16,117.39,41688.0,113.8163,114.0105,113.7483,113.9716,41688.0
2022-04-11 12:40:00,117.37,117.47,117.2,117.42,74803.0,113.9522,114.0493,113.7872,114.0008,74803.0
2022-04-11 12:50:00,117.4,117.41,117.03,117.36,53985.0,113.9813,113.9911,113.6221,113.9425,53985.0
2022-04-11 13:00:00,117.34,117.93,117.33,117.67,92862.0,113.9231,114.4959,113.9134,114.2435,92862.0
2022-04-11 13:10:00,117.7,117.7,116.97,117.01,110092.0,114.2726,114.2726,113.5639,113.6027,110092.0
2022-04-11 13:20:00,117.09,117.1,116.81,117.0,107296.0,113.6804,113.6901,113.4085,113.593,107296.0
2022-04-11 13:30:00,117.01,117.26,116.95,117.11,119867.0,113.6027,113.8454,113.5445,113.6998,119867.0
2022-04-11 13:40:00,117.1,117.37,117.05,117.1,41780.0,113.6901,113.9522,113.6415,113.6901,41780.0
2022-04-11 13:50:00,117.12,117.28,116.96,117.13,113814.0,113.7095,113.8648,113.5542,113.7192,113814.0
2022-04-11 14:00:00,117.15,117.56,116.95,117.15,116135.0,113.7386,114.1367,113.5445,113.7386,116135.0
2022-04-11 14:10:00,117.15,117.21,116.73,116.76,56013.0,113.7386,113.7969,113.3309,113.36,56013.0
2022-04-11 14:20:00,116.74,116.8,116.56,116.71,77589.0,113.3406,113.3988,113.1658,113.3114,77589.0
2022-04-11 14:30:00,116.67,116.94,116.59,116.84,80437.0,113.2726,113.5347,113.1949,113.4377,80437.0
2022-04-11 14:40:00,116.82,117.13,116.7,117.13,83850.0,113.4182,113.7192,113.3017,113.7192,83850.0
2022-04-11 14:50:00,117.09,117.22,116.97,117.16,72224.0,113.6804,113.8066,113.5639,113.7483,72224.0
2022-04-11 15:00:00,117.16,117.4,116.72,116.92,94956.0,113.7483,113.9813,113.3211,113.5153,94956.0
2022-04-11 15:10:00,116.93,117.08,116.72,116.82,62092.0,113.525,113.6707,113.3211,113.4182,62092.0
2022-04-11 15:20:00,116.8,116.87,116.59,116.63,101216.0,113.3988,113.4668,113.1949,113.2338,101216.0
2022-04-11 15:30:00,116.62,116.75,116.35,116.52,125599.0,113.2241,113.3503,112.9619,113.127,125599.0
2022-04-11 15:40:00,116.52,116.72,116.41,116.62,191762.0,113.127,113.3211,113.0202,113.2241,191762.0
2022-04-11 15:50:00,116.59,116.65,116.14,116.23,470411.0,113.1949,113.2532,112.758,112.8454,470411.0
2022-04-12 09:30:00,118.1,119.0,117.45,118.03,286725.0,114.661,115.5348,114.0299,114.593,286725.0
2022-04-12 09:40:00,118.04,119.24,117.94,118.91,227362.0,114.6027,115.7678,114.5056,115.4474,227362.0
2022-04-12 09:50:00,118.83,119.05,118.37,118.84,241634.0,115.3697,115.5833,114.9231,115.3794,241634.0
2022-04-12 10:00:00,118.83,118.98,118.2,118.69,215824.0,115.3697,115.5153,114.7581,115.2338,215824.0
2022-04-12 10:10:00,118.76,119.26,117.58,117.72,202337.0,115.3017,115.7872,114.1561,114.292,202337.0
2022-04-12 10:20:00,117.75,118.21,117.61,117.62,91528.0,114.3212,114.7678,114.1852,114.1949,91528.0
2022-04-12 10:30:00,117.64,117.67,116.2,116.48,262196.0,114.2144,114.2435,112.8163,113.0881,262196.0
2022-04-12 10:40:00,116.44,116.7,116.08,116.08,144912.0,113.0493,113.3017,112.6998,112.6998,144912.0
2022-04-12 10:50:00,116.11,116.14,115.23,115.71,387615.0,112.7289,112.758,111.8745,112.3406,387615.0
2022-04-12 11:00:00,115.72,116.04,114.91,114.95,342614.0,112.3503,112.661,111.5639,111.6027,342614.0
2022-04-12 11:10:00,114.98,115.9,114.98,115.65,160428.0,111.6318,112.525,111.6318,112.2823,160428.0
2022-04-12 11:20:00,115.6,116.45,115.55,116.24,251383.0,112.2338,113.059,112.1852,112.8551,251383.0
2022-04-12 11:30:00,116.22,116.83,116.19,116.75,175097.0,112.8357,113.4279,112.8066,113.3503,175097.0
2022-04-12 11:40:00,116.75,117.37,116.56,117.05,132866.0,113.3503,113.9522,113.1658,113.6415,132866.0
2022-04-12 11:50:00,117.06,117.5,116.8,117.32,92800.0,113.6512,114.0784,113.3988,113.9037,92800.0
2022-04-12 12:00:00,117.39,117.44,116.9,117.03,75317.0,113.9716,114.0202,113.4959,113.6221,75317.0
2022-04-12 12:10:00,117.07,117.42,116.78,117.26,131434.0,113.661,114.0008,113.3794,113.8454,131434.0
2022-04-12 12:20:00,117.2,117.35,116.71,116.93,92250.0,113.7872,113.9328,113.3114,113.525,92250.0
2022-04-12 12:30:00,116.91,117.15,116.82,116.96,74259.0,113.5056,113.7386,113.4182,113.5542,74259.0
2022-04-12 12:40:00,117.0,117.36,116.86,117.31,101038.0,113.593,113.9425,113.4571,113.894,101038.0
2022-04-12 12:50:00,117.33,117.63,117.25,117.35,118410.0,113.9134,114.2047,113.8357,113.9328,118410.0
2022-04-12 13:00:00,117.35,117.47,116.8,117.12,132119.0,113.9328,114.0493,113.3988,113.7095,132119.0
2022-04-12 13:10:00,117.25,117.69,117.2,117.43,55733.0,113.8357,114.2629,113.7872,114.0105,55733.0
2022-04-12 13:20:00,117.44,117.75,116.98,117.03,195659.0,114.0202,114.3212,113.5736,113.6221,195659.0
2022-04-12 13:30:00,117.05,117.5,116.8,116.97,83020.0,113.6415,114.0784,113.3988,113.5639,83020.0
2022-04-12 13:40:00,116.97,117.19,116.65,116.72,134954.0,113.5639,113.7775,113.2532,113.3211,134954.0
2022-04-12 13:50:00,116.72,116.72,116.01,116.11,70325.0,113.3211,113.3211,112.6318,112.7289,70325.0
2022-04-12 14:00:00,116.13,116.19,115.75,116.07,115221.0,112.7483,112.8066,112.3794,112.6901,115221.0
2022-04-12 14:10:00,116.04,116.05,114.99,115.08,99407.0,112.661,112.6707,111.6415,111.7289,99407.0
2022-04-12 14:20:00,115.0,115.3,114.62,114.68,119516.0,111.6512,111.9425,111.2823,111.3406,119516.0
2022-04-12 14:30:00,114.69,114.99,114.44,114.78,118272.0,111.3503,111.6415,111.1075,111.4376,118272.0
2022-04-12 14:40:00,114.77,115.38,114.74,115.14,121868.0,111.4279,112.0202,111.3988,111.7872,121868.0
2022-04-12 14:50:00,115.13,115.28,114.9,114.98,87410.0,111.7774,111.9231,111.5541,111.6318,87410.0
2022-04-12 15:00:00,114.96,115.04,114.31,114.33,110044.0,111.6124,111.6901,110.9813,111.0007,110044.0
2022-04-12 15:10:00,114.31,114.58,114.21,114.53,106074.0,110.9813,111.2435,110.8842,111.1949,106074.0
2022-04-12 15:20:00,114.53,114.61,114.17,114.38,197938.0,111.1949,111.2726,110.8454,111.0493,197938.0
2022-04-12 15:30:00,114.36,114.88,114.19,114.78,218554.0,111.0299,111.5347,110.8648,111.4376,218554.0
2022-04-12 15:40:00,114.76,115.24,114.59,115.13,172434.0,111.4182,111.8842,111.2532,111.7774,172434.0
2022-04-12 15:50:00,115.09,115.09,114.42,114.56,426004.0,111.7386,111.7386,111.0881,111.224,426004.0
2022-04-13 09:30:00,115.24,116.14,114.49,115.86,347653.0,111.8842,112.758,111.1561,112.4862,347653.0
2022-04-13 09:40:00,115.97,117.28,115.47,116.86,209413.0,112.593,113.8648,112.1075,113.4571,209413.0
2022-04-13 09:50:00,116.85,117.0,115.81,116.1,122647.0,113.4474,113.593,112.4376,112.7192,122647.0
2022-04-13 10:00:00,116.08,117.14,115.83,116.36,217316.0,112.6998,113.7289,112.4571,112.9716,217316.0
2022-04-13 10:10:00,116.33,117.33,116.29,117.08,315035.0,112.9425,113.9134,112.9037,113.6707,315035.0
2022-04-13 10:20:00,117.04,117.36,116.87,117.06,240230.0,113.6318,113.9425,113.4668,113.6512,240230.0
2022-04-13 10:30:00,117.1,117.5,116.71,116.71,222069.0,113.6901,114.0784,113.3114,113.3114,222069.0
2022-04-13 10:40:00,116.67,117.15,116.46,116.72,149987.0,113.2726,113.7386,113.0687,113.3211,149987.0
2022-04-13 10:50:00,116.71,117.01,116.37,116.54,90704.0,113.3114,113.6027,112.9813,113.1464,90704.0
2022-04-13 11:00:00,116.56,117.3,116.45,117.16,207255.0,113.1658,113.8843,113.059,113.7483,207255.0
2022-04-13 11:10:00,117.15,117.63,117.01,117.42,267847.0,113.7386,114.2047,113.6027,114.0008,267847.0
2022-04-13 11:20:00,117.44,118.12,117.33,117.87,174348.0,114.0202,114.6804,113.9134,114.4377,174348.0
2022-04-13 11:30:00,117.9,117.98,117.59,117.64,98297.0,114.4668,114.5445,114.1658,114.2144,98297.0
2022-04-13 11:40:00,117.68,117.69,117.37,117.49,180203.0,114.2532,114.2629,113.9522,114.0687,180203.0
2022-04-13 11:50:00,117.48,117.57,117.16,117.32,203803.0,114.059,114.1464,113.7483,113.9037,203803.0
2022-04-13 12:00:00,117.36,117.37,116.97,117.01,148342.0,113.9425,113.9522,113.5639,113.6027,148342.0
2022-04-13 12:10:00,116.99,117.12,116.66,117.04,128928.0,113.5833,113.7095,113.2629,113.6318,128928.0
2022-04-13 12:20:00,117.02,117.27,116.83,116.92,121020.0,113.6124,113.8551,113.4279,113.5153,121020.0
2022-04-13 12:30:00,116.92,117.24,116.88,117.2,85756.0,113.5153,113.826,113.4765,113.7872,85756.0
2022-04-13 12:40:00,117.22,117.41,117.05,117.07,161181.0,113.8066,113.9911,113.6415,113.661,161181.0
2022-04-13 12:50:00,117.05,117.2,116.82,116.87,52951.0,113.6415,113.7872,113.4182,113.4668,52951.0
2022-04-13 13:00:00,116.84,117.08,116.72,116.96,45350.0,113.4377,113.6707,113.3211,113.5542,45350.0
2022-04-13 13:10:00,116.92,117.09,116.45,116.5,65385.0,113.5153,113.6804,113.059,113.1076,65385.0
2022-04-13 13:20:00,116.46,116.75,116.38,116.68,82086.0,113.0687,113.3503,112.991,113.2823,82086.0
2022-04-13 13:30:00,116.69,116.8,116.44,116.48,181461.0,113.292,113.3988,113.0493,113.0881,181461.0
2022-04-13 13:40:00,116.49,116.61,116.43,116.58,178904.0,113.0978,113.2144,113.0396,113.1852,178904.0
2022-04-13 13:50:00,116.57,116.61,116.03,116.59,102912.0,113.1755,113.2144,112.6512,113.1949,102912.0
2022-04-13 14:00:00,116.59,116.74,116.42,116.57,78301.0,113.1949,113.3406,113.0299,113.1755,78301.0
2022-04-13 14:10:00,116.56,116.58,116.25,116.52,184974.0,113.1658,113.1852,112.8648,113.127,184974.0
2022-04-13 14:20:00,116.52,116.84,116.5,116.76,125363.0,113.127,113.4377,113.1076,113.36,125363.0
2022-04-13 14:30:00,116.73,117.04,116.68,116.98,89600.0,113.3309,113.6318,113.2823,113.5736,89600.0
2022-04-13 14:40:00,116.96,117.19,116.92,117.03,124725.0,113.5542,113.7775,113.5153,113.6221,124725.0
2022-04-13 14:50:00,117.02,117.1,116.9,117.0,107181.0,113.6124,113.6901,113.4959,113.593,107181.0
2022-04-13 15:00:00,116.96,117.28,116.75,117.18,140410.0,113.5542,113.8648,113.3503,113.7678,140410.0
2022-04-13 15:10:00,117.18,117.35,117.07,117.34,69922.0,113.7678,113.9328,113.661,113.9231,69922.0
2022-04-13 15:20:00,117.34,117.48,117.15,117.31,103045.0,113.9231,114.059,113.7386,113.894,103045.0
2022-04-13 15:30:00,117.32,117.64,117.3,117.57,200727.0,113.9037,114.2144,113.8843,114.1464,200727.0
2022-04-13 15:40:00,117.55,117.55,117.01,117.04,155532.0,114.127,114.127,113.6027,113.6318,155532.0
2022-04-13 15:50:00,117.05,117.13,116.54,116.86,486204.0,113.6415,113.7192,113.1464,113.4571,486204.0
2022-04-14 09:30:00,117.41,117.53,115.44,115.48,402426.0,113.9911,114.1076,112.0784,112.1173,402426.0
2022-04-14 09:40:00,115.49,115.6,114.89,115.52,197665.0,112.127,112.2338,111.5444,112.1561,197665.0
2022-04-14 09:50:00,115.57,115.61,115.11,115.38,89553.0,112.2046,112.2435,111.758,112.0202,89553.0
2022-04-14 10:00:00,115.47,115.96,114.89,115.09,162729.0,112.1075,112.5833,111.5444,111.7386,162729.0
2022-04-14 10:10:00,115.13,115.92,114.98,115.46,169882.0,111.7774,112.5444,111.6318,112.0978,169882.0
2022-04-14 10:20:00,115.46,115.91,115.36,115.62,247137.0,112.0978,112.5347,112.0008,112.2532,247137.0
2022-04-14 10:30:00,115.56,115.99,115.36,115.41,137100.0,112.1949,112.6124,112.0008,112.0493,137100.0
2022-04-14 10:40:00,115.4,115.6,115.19,115.33,150302.0,112.0396,112.2338,111.8357,111.9716,150302.0
2022-04-14 10:50:00,115.29,115.45,115.05,115.33,99519.0,111.9328,112.0881,111.6998,111.9716,99519.0
2022-04-14 11:00:00,115.31,115.74,115.17,115.25,98265.0,111.9522,112.3697,111.8163,111.894,98265.0
2022-04-14 11:10:00,115.24,115.43,115.01,115.21,85073.0,111.8842,112.0687,111.6609,111.8551,85073.0
2022-04-14 11:20:00,115.25,115.7,115.07,115.63,108308.0,111.894,112.3309,111.7192,112.2629,108308.0
2022-04-14 11:30:00,115.62,115.64,115.0,115.05,81965.0,112.2532,112.2726,111.6512,111.6998,81965.0
2022-04-14 11:40:00,115.05,115.16,114.67,114.79,76628.0,111.6998,111.8066,111.3308,111.4474,76628.0
2022-04-14 11:50:00,114.76,114.79,114.44,114.53,50878.0,111.4182,111.4474,111.1075,111.1949,50878.0
2022-04-14 12:00:00,114.49,114.59,114.28,114.46,55017.0,111.1561,111.2532,110.9522,111.127,55017.0
2022-04-14 12:10:00,114.47,114.57,114.33,114.42,63484.0,111.1367,111.2338,111.0007,111.0881,63484.0
2022-04-14 12:20:00,114.45,114.5,114.18,114.25,52508.0,111.1173,111.1658,110.8551,110.9231,52508.0
2022-04-14 12:30:00,114.23,114.43,114.11,114.31,67730.0,110.9037,111.0978,110.7872,110.9813,67730.0
2022-04-14 12:40:00,114.29,114.29,114.05,114.14,55160.0,110.9619,110.9619,110.7289,110.8163,55160.0
2022-04-14 12:50:00,114.12,114.26,113.96,114.22,76635.0,110.7969,110.9328,110.6415,110.8939,76635.0
2022-04-14 13:00:00,114.23,114.5,114.22,114.34,86249.0,110.9037,111.1658,110.8939,111.0105,86249.0
2022-04-14 13:10:00,114.31,114.35,113.93,113.97,104234.0,110.9813,111.0202,110.6124,110.6512,104234.0
2022-04-14 13:20:00,114.0,114.16,113.95,114.03,67990.0,110.6804,110.8357,110.6318,110.7095,67990.0
2022-04-14 13:30:00,114.07,114.5,113.98,114.32,68578.0,110.7483,111.1658,110.6609,110.991,68578.0
2022-04-14 13:40:00,114.33,114.62,114.29,114.58,70916.0,111.0007,111.2823,110.9619,111.2435,70916.0
2022-04-14 13:50:00,114.58,114.67,114.43,114.65,57062.0,111.2435,111.3308,111.0978,111.3114,57062.0
2022-04-14 14:00:00,114.64,115.06,114.52,114.75,113184.0,111.3017,111.7095,111.1852,111.4085,113184.0
2022-04-14 14:10:00,114.77,114.81,114.49,114.53,60284.0,111.4279,111.4668,111.1561,111.1949,60284.0
2022-04-14 14:20:00,114.44,114.56,114.34,114.45,72465.0,111.1075,111.224,111.0105,111.1173,72465.0
2022-04-14 14:30:00,114.45,114.49,114.11,114.18,63611.0,111.1173,111.1561,110.7872,110.8551,63611.0
2022-04-14 14:40:00,114.18,114.24,113.94,114.11,68846.0,110.8551,110.9134,110.6221,110.7872,68846.0
2022-04-14 14:50:00,114.11,114.24,113.93,113.95,126139.0,110.7872,110.9134,110.6124,110.6318,126139.0
2022-04-14 15:00:00,113.96,114.12,113.76,113.79,99899.0,110.6415,110.7969,110.4473,110.4765,99899.0
2022-04-14 15:10:00,113.8,114.06,113.73,113.98,200116.0,110.4862,110.7386,110.4182,110.6609,200116.0
2022-04-14 15:20:00,114.04,114.06,113.82,113.87,155031.0,110.7192,110.7386,110.5056,110.5541,155031.0
2022-04-14 15:30:00,113.89,113.93,113.38,113.39,166494.0,110.5736,110.6124,110.0784,110.0881,166494.0
2022-04-14 15:40:00,113.39,113.84,113.37,113.65,261278.0,110.0881,110.525,110.0687,110.3405,261278.0
2022-04-14 15:50:00,113.64,113.67,113.25,113.35,379306.0,110.3308,110.36,109.9522,110.0493,379306.0
2022-04-18 09:30:00,112.5,114.8,112.34,114.08,313702.0,109.224,111.4571,109.0687,110.758,313702.0
2022-04-18 09:40:00,114.1,114.41,113.75,114.07,100292.0,110.7774,111.0784,110.4376,110.7483,100292.0
2022-04-18 09:50:00,114.07,114.92,113.74,114.88,135894.0,110.7483,111.5736,110.4279,111.5347,135894.0
2022-04-18 10:00:00,114.8,115.04,114.36,114.48,154054.0,111.4571,111.6901,111.0299,111.1464,154054.0
2022-04-18 10:10:00,114.45,115.28,114.36,114.81,115821.0,111.1173,111.9231,111.0299,111.4668,115821.0
2022-04-18 10:20:00,114.77,115.51,114.44,115.07,163990.0,111.4279,112.1464,111.1075,111.7192,163990.0
2022-04-18 10:30:00,115.1,115.35,114.84,115.24,96525.0,111.7483,111.991,111.4959,111.8842,96525.0
2022-04-18 10:40:00,115.3,115.84,115.17,115.6,142265.0,111.9425,112.4668,111.8163,112.2338,142265.0
2022-04-18 10:50:00,115.56,115.63,114.94,115.08,81256.0,112.1949,112.2629,111.593,111.7289,81256.0
2022-04-18 11:00:00,115.04,115.47,114.9,115.18,101492.0,111.6901,112.1075,111.5541,111.826,101492.0
2022-04-18 11:10:00,115.19,115.5,114.56,114.66,125235.0,111.8357,112.1367,111.224,111.3211,125235.0
2022-04-18 11:20:00,114.66,114.75,114.33,114.6,83807.0,111.3211,111.4085,111.0007,111.2629,83807.0
2022-04-18 11:30:00,114.59,114.77,114.41,114.72,110186.0,111.2532,111.4279,111.0784,111.3794,110186.0
2022-04-18 11:40:00,114.72,114.73,114.35,114.39,51084.0,111.3794,111.3891,111.0202,111.059,51084.0
2022-04-18 11:50:00,114.38,114.93,114.32,114.9,67748.0,111.0493,111.5833,110.991,111.5541,67748.0
2022-04-18 12:00:00,114.89,114.89,114.49,114.67,85619.0,111.5444,111.5444,111.1561,111.3308,85619.0
2022-04-18 12:10:00,114.63,114.65,114.0,114.01,77619.0,111.292,111.3114,110.6804,110.6901,77619.0
2022-04-18 12:20:00,114.02,114.23,113.89,114.17,81561.0,110.6998,110.9037,110.5736,110.8454,81561.0
2022-04-18 12:30:00,114.15,114.51,114.11,114.46,69375.0,110.826,111.1755,110.7872,111.127,69375.0
2022-04-18 12:40:00,114.43,114.82,114.31,114.59,75626.0,111.0978,111.4765,110.9813,111.2532,75626.0
2022-04-18 12:50:00,114.61,114.69,114.52,114.53,52994.0,111.2726,111.3503,111.1852,111.1949,52994.0
2022-04-18 13:00:00,114.55,115.0,114.24,114.94,72474.0,111.2143,111.6512,110.9134,111.593,72474.0
2022-04-18 13:10:00,114.94,115.13,114.73,114.75,50609.0,111.593,111.7774,111.3891,111.4085,50609.0
2022-04-18 13:20:00,114.78,114.97,114.74,114.86,64567.0,111.4376,111.6221,111.3988,111.5153,64567.0
2022-04-18 13:30:00,114.86,115.69,114.83,115.45,86356.0,111.5153,112.3211,111.4862,112.0881,86356.0
2022-04-18 13:40:00,115.48,115.8,115.36,115.71,90530.0,112.1173,112.4279,112.0008,112.3406,90530.0
2022-04-18 13:50:00,115.69,115.9,115.59,115.75,93910.0,112.3211,112.525,112.2241,112.3794,93910.0
2022-04-18 14:00:00,115.75,115.9,115.37,115.46,70104.0,112.3794,112.525,112.0105,112.0978,70104.0
2022-04-18 14:10:00,115.44,115.81,115.36,115.41,92457.0,112.0784,112.4376,112.0008,112.0493,92457.0
2022-04-18 14:20:00,115.42,115.98,115.36,115.51,82901.0,112.059,112.6027,112.0008,112.1464,82901.0
2022-04-18 14:30:00,115.51,115.85,115.46,115.72,74279.0,112.1464,112.4765,112.0978,112.3503,74279.0
2022-04-18 14:40:00,115.7,115.76,115.26,115.43,83191.0,112.3309,112.3891,111.9037,112.0687,83191.0
2022-04-18 14:50:00,115.29,115.55,114.99,115.03,102832.0,111.9328,112.1852,111.6415,111.6804,102832.0
2022-04-18 15:00:00,115.03,115.12,114.88,114.96,75708.0,111.6804,111.7677,111.5347,111.6124,75708.0
2022-04-18 15:10:00,114.98,115.09,114.77,114.95,75656.0,111.6318,111.7386,111.4279,111.6027,75656.0
2022-04-18 15:20:00,114.95,115.09,114.7,114.9,126446.0,111.6027,111.7386,111.36,111.5541,126446.0
2022-04-18 15:30:00,114.87,114.87,114.42,114.53,109013.0,111.525,111.525,111.0881,111.1949,109013.0
2022-04-18 15:40:00,114.52,114.72,114.2,114.29,142688.0,111.1852,111.3794,110.8745,110.9619,142688.0
2022-04-18 15:50:00,114.11,114.88,114.04,114.87,405132.0,110.7872,111.5347,110.7192,111.525,405132.0
2022-04-19 09:30:00,114.06,114.99,113.64,113.72,187598.0,110.7386,111.6415,110.3308,110.4085,187598.0
2022-04-19 09:40:00,113.62,115.29,113.54,115.24,108356.0,110.3114,111.9328,110.2337,111.8842,108356.0
2022-04-19 09:50:00,115.27,115.93,114.89,115.91,101144.0,111.9134,112.5542,111.5444,112.5347,101144.0
2022-04-19 10:00:00,115.98,116.17,115.5,115.91,124154.0,112.6027,112.7872,112.1367,112.5347,124154.0
2022-04-19 10:10:00,115.94,116.5,115.94,116.23,113685.0,112.5639,113.1076,112.5639,112.8454,113685.0
2022-04-19 10:20:00,116.24,116.41,115.97,116.01,91801.0,112.8551,113.0202,112.593,112.6318,91801.0
2022-04-19 10:30:00,116.07,116.78,116.01,116.77,81281.0,112.6901,113.3794,112.6318,113.3697,81281.0
2022-04-19 10:40:00,116.77,116.96,116.63,116.67,106547.0,113.3697,113.5542,113.2338,113.2726,106547.0
2022-04-19 10:50:00,116.66,116.86,116.51,116.68,95221.0,113.2629,113.4571,113.1173,113.2823,95221.0
2022-04-19 11:00:00,116.67,116.67,116.26,116.45,105855.0,113.2726,113.2726,112.8745,113.059,105855.0
2022-04-19 11:10:00,116.45,116.99,116.3,116.37,142774.0,113.059,113.5833,112.9134,112.9813,142774.0
2022-04-19 11:20:00,116.37,116.67,116.28,116.59,88266.0,112.9813,113.2726,112.894,113.1949,88266.0
2022-04-19 11:30:00,116.61,116.77,116.41,116.75,139030.0,113.2144,113.3697,113.0202,113.3503,139030.0
2022-04-19 11:40:00,116.74,116.97,116.65,116.97,69891.0,113.3406,113.5639,113.2532,113.5639,69891.0
2022-04-19 11:50:00,116.92,117.02,116.54,116.59,67495.0,113.5153,113.6124,113.1464,113.1949,67495.0
2022-04-19 12:00:00,116.59,116.61,116.18,116.36,88442.0,113.1949,113.2144,112.7969,112.9716,88442.0
2022-04-19 12:10:00,116.36,116.41,116.06,116.23,82656.0,112.9716,113.0202,112.6804,112.8454,82656.0
2022-04-19 12:20:00,116.22,116.33,116.09,116.18,88980.0,112.8357,112.9425,112.7095,112.7969,88980.0
2022-04-19 12:30:00,116.24,116.52,116.15,116.3,54862.0,112.8551,113.127,112.7677,112.9134,54862.0
2022-04-19 12:40:00,116.32,116.49,116.19,116.49,51199.0,112.9328,113.0978,112.8066,113.0978,51199.0
2022-04-19 12:50:00,116.47,116.67,116.47,116.55,44477.0,113.0784,113.2726,113.0784,113.1561,44477.0
2022-04-19 13:00:00,116.54,116.65,116.47,116.5,41434.0,113.1464,113.2532,113.0784,113.1076,41434.0
2022-04-19 13:10:00,116.5,116.74,116.45,116.68,40952.0,113.1076,113.3406,113.059,113.2823,40952.0
2022-04-19 13:20:00,116.66,116.77,116.29,116.32,40807.0,113.2629,113.3697,112.9037,112.9328,40807.0
2022-04-19 13:30:00,116.34,116.65,116.34,116.56,27068.0,112.9522,113.2532,112.9522,113.1658,27068.0
2022-04-19 13:40:00,116.55,116.55,116.3,116.52,41660.0,113.1561,113.1561,112.9134,113.127,41660.0
2022-04-19 13:50:00,116.56,116.73,116.5,116.6,49395.0,113.1658,113.3309,113.1076,113.2046,49395.0
2022-04-19 14:00:00,116.59,116.66,116.39,116.47,29672.0,113.1949,113.2629,113.0008,113.0784,29672.0
2022-04-19 14:10:00,116.54,116.54,115.99,116.07,57208.0,113.1464,113.1464,112.6124,112.6901,57208.0
2022-04-19 14:20:00,116.06,116.37,116.0,116.35,69521.0,112.6804,112.9813,112.6221,112.9619,69521.0
2022-04-19 14:30:00,116.33,116.58,116.2,116.5,57423.0,112.9425,113.1852,112.8163,113.1076,57423.0
2022-04-19 14:40:00,116.52,116.73,116.45,116.49,42550.0,113.127,113.3309,113.059,113.0978,42550.0
2022-04-19 14:50:00,116.51,116.7,116.48,116.68,37770.0,113.1173,113.3017,113.0881,113.2823,37770.0
2022-04-19 15:00:00,116.67,116.75,116.43,116.75,85090.0,113.2726,113.3503,113.0396,113.3503,85090.0
2022-04-19 15:10:00,116.75,117.04,116.71,117.03,127535.0,113.3503,113.6318,113.3114,113.6221,127535.0
2022-04-19 15:20:00,117.04,117.22,116.95,117.08,69976.0,113.6318,113.8066,113.5445,113.6707,69976.0
2022-04-19 15:30:00,117.12,117.19,117.01,117.17,82948.0,113.7095,113.7775,113.6027,113.758,82948.0
2022-04-19 15:40:00,117.16,117.16,116.67,116.86,137468.0,113.7483,113.7483,113.2726,113.4571,137468.0
2022-04-19 15:50:00,116.89,117.24,116.81,117.06,437142.0,113.4862,113.826,113.4085,113.6512,437142.0
2022-04-20 09:30:00,120.55,122.37,120.22,120.88,635686.0,117.0396,118.8066,116.7192,117.36,635686.0
2022-04-20 09:40:00,120.93,120.93,119.26,120.73,325362.0,117.4086,117.4086,115.7872,117.2144,325362.0
2022-04-20 09:50:00,120.66,120.96,119.82,120.07,185178.0,117.1464,117.4377,116.3309,116.5736,185178.0
2022-04-20 10:00:00,120.0,120.22,119.4,120.08,144990.0,116.5056,116.7192,115.9231,116.5833,144990.0
2022-04-20 10:10:00,120.04,120.32,119.75,119.79,282828.0,116.5445,116.8163,116.2629,116.3018,282828.0
2022-04-20 10:20:00,119.79,120.23,119.09,119.48,176745.0,116.3018,116.7289,115.6221,116.0008,176745.0
2022-04-20 10:30:00,119.45,119.96,119.05,119.95,93592.0,115.9717,116.4668,115.5833,116.4571,93592.0
2022-04-20 10:40:00,119.96,120.15,119.79,120.03,138144.0,116.4668,116.6513,116.3018,116.5348,138144.0
2022-04-20 10:50:00,120.02,120.46,119.98,120.04,145570.0,116.5251,116.9522,116.4862,116.5445,145570.0
2022-04-20 11:00:00,120.05,120.06,119.21,119.43,123150.0,116.5542,116.5639,115.7386,115.9522,123150.0
2022-04-20 11:10:00,119.43,119.43,118.59,118.67,126035.0,115.9522,115.9522,115.1367,115.2144,126035.0
2022-04-20 11:20:00,118.68,118.99,118.54,118.64,102812.0,115.2241,115.525,115.0882,115.1852,102812.0
2022-04-20 11:30:00,118.59,118.63,118.37,118.42,81984.0,115.1367,115.1755,114.9231,114.9716,81984.0
2022-04-20 11:40:00,118.42,118.95,118.18,118.29,92985.0,114.9716,115.4862,114.7386,114.8454,92985.0
2022-04-20 11:50:00,118.29,118.4,117.86,118.13,83734.0,114.8454,114.9522,114.428,114.6901,83734.0
2022-04-20 12:00:00,118.18,118.76,118.07,118.52,187835.0,114.7386,115.3017,114.6318,115.0687,187835.0
2022-04-20 12:10:00,118.5,118.74,118.38,118.66,100979.0,115.0493,115.2823,114.9328,115.2047,100979.0
2022-04-20 12:20:00,118.67,118.67,118.18,118.53,98982.0,115.2144,115.2144,114.7386,115.0784,98982.0
2022-04-20 12:30:00,118.55,119.08,118.39,118.73,138077.0,115.0979,115.6124,114.9425,115.2726,138077.0
2022-04-20 12:40:00,118.72,118.82,118.52,118.76,78678.0,115.2629,115.36,115.0687,115.3017,78678.0
2022-04-20 12:50:00,118.79,119.38,118.77,118.96,102506.0,115.3309,115.9037,115.3115,115.4959,102506.0
2022-04-20 13:00:00,118.95,119.2,118.77,118.93,49263.0,115.4862,115.7289,115.3115,115.4668,49263.0
2022-04-20 13:10:00,118.89,119.41,118.89,119.07,78154.0,115.428,115.9328,115.428,115.6027,78154.0
2022-04-20 13:20:00,118.99,119.16,118.9,118.96,53110.0,115.525,115.6901,115.4377,115.4959,53110.0
2022-04-20 13:30:00,118.97,119.05,118.69,119.03,48653.0,115.5056,115.5833,115.2338,115.5639,48653.0
2022-04-20 13:40:00,118.99,119.3,118.89,118.89,73794.0,115.525,115.826,115.428,115.428,73794.0
2022-04-20 13:50:00,118.89,119.02,118.66,118.97,65009.0,115.428,115.5542,115.2047,115.5056,65009.0
2022-04-20 14:00:00,118.97,119.12,118.83,118.92,47061.0,115.5056,115.6513,115.3697,115.4571,47061.0
2022-04-20 14:10:00,118.9,118.96,118.39,118.4,65507.0,115.4377,115.4959,114.9425,114.9522,65507.0
2022-04-20 14:20:00,118.39,118.41,118.05,118.05,130603.0,114.9425,114.9619,114.6124,114.6124,130603.0
2022-04-20 14:30:00,118.05,118.35,117.85,117.86,76862.0,114.6124,114.9037,114.4182,114.428,76862.0
2022-04-20 14:40:00,117.87,118.06,117.52,117.98,141677.0,114.4377,114.6221,114.0979,114.5445,141677.0
2022-04-20 14:50:00,117.96,117.97,117.52,117.86,110037.0,114.525,114.5347,114.0979,114.428,110037.0
2022-04-20 15:00:00,117.85,118.32,117.82,118.29,103848.0,114.4182,114.8746,114.3891,114.8454,103848.0
2022-04-20 15:10:00,118.3,118.64,118.1,118.44,145730.0,114.8551,115.1852,114.661,114.9911,145730.0
2022-04-20 15:20:00,118.43,118.53,118.22,118.43,110755.0,114.9814,115.0784,114.7775,114.9814,110755.0
2022-04-20 15:30:00,118.4,118.51,118.13,118.44,98909.0,114.9522,115.059,114.6901,114.9911,98909.0
2022-04-20 15:40:00,118.42,118.87,118.32,118.57,231608.0,114.9716,115.4085,114.8746,115.1173,231608.0
2022-04-20 15:50:00,118.6,118.67,117.63,117.9,689649.0,115.1464,115.2144,114.2047,114.4668,689649.0
2022-04-21 09:30:00,119.37,121.08,119.09,120.08,337592.0,115.894,117.5542,115.6221,116.5833,337592.0
2022-04-21 09:40:00,120.05,120.68,119.49,119.83,148601.0,116.5542,117.1658,116.0105,116.3406,148601.0
2022-04-21 09:50:00,119.87,120.04,118.85,119.34,170727.0,116.3794,116.5445,115.3891,115.8649,170727.0
2022-04-21 10:00:00,119.39,119.7,118.83,119.3,110599.0,115.9134,116.2144,115.3697,115.826,110599.0
2022-04-21 10:10:00,119.3,119.7,118.84,119.43,117957.0,115.826,116.2144,115.3794,115.9522,117957.0
2022-04-21 10:20:00,119.4,120.0,119.02,119.85,101857.0,115.9231,116.5056,115.5542,116.36,101857.0
2022-04-21 10:30:00,119.87,120.19,119.55,119.81,153320.0,116.3794,116.6901,116.0687,116.3212,153320.0
2022-04-21 10:40:00,119.83,120.09,119.39,119.51,92217.0,116.3406,116.593,115.9134,116.0299,92217.0
2022-04-21 10:50:00,119.48,119.78,119.06,119.5,98052.0,116.0008,116.292,115.593,116.0202,98052.0
2022-04-21 11:00:00,119.47,119.52,118.88,119.08,148017.0,115.9911,116.0396,115.4183,115.6124,148017.0
2022-04-21 11:10:00,119.06,119.16,118.62,118.83,98183.0,115.593,115.6901,115.1658,115.3697,98183.0
2022-04-21 11:20:00,118.8,118.95,118.37,118.58,100235.0,115.3406,115.4862,114.9231,115.127,100235.0
2022-04-21 11:30:00,118.58,118.76,118.16,118.25,90575.0,115.127,115.3017,114.7192,114.8066,90575.0
2022-04-21 11:40:00,118.17,118.26,117.89,117.95,77028.0,114.7289,114.8163,114.4571,114.5153,77028.0
2022-04-21 11:50:00,117.91,117.91,117.12,117.14,91906.0,114.4765,114.4765,113.7095,113.7289,91906.0
2022-04-21 12:00:00,117.17,117.52,116.94,116.99,68387.0,113.758,114.0979,113.5347,113.5833,68387.0
2022-04-21 12:10:00,116.98,117.45,116.91,117.33,72556.0,113.5736,114.0299,113.5056,113.9134,72556.0
2022-04-21 12:20:00,117.25,117.38,116.93,117.12,58503.0,113.8357,113.9619,113.525,113.7095,58503.0
2022-04-21 12:30:00,117.13,117.25,116.79,117.03,67388.0,113.7192,113.8357,113.3891,113.6221,67388.0
2022-04-21 12:40:00,117.04,117.31,116.96,117.05,62203.0,113.6318,113.894,113.5542,113.6415,62203.0
2022-04-21 12:50:00,117.03,117.13,116.8,116.97,57608.0,113.6221,113.7192,113.3988,113.5639,57608.0
2022-04-21 13:00:00,116.92,117.01,116.69,116.91,79159.0,113.5153,113.6027,113.292,113.5056,79159.0
2022-04-21 13:10:00,116.93,116.95,116.6,116.81,60107.0,113.525,113.5445,113.2046,113.4085,60107.0
2022-04-21 13:20:00,116.78,117.83,116.76,117.77,103866.0,113.3794,114.3988,113.36,114.3406,103866.0
2022-04-21 13:30:00,117.78,117.81,117.17,117.44,87245.0,114.3503,114.3794,113.758,114.0202,87245.0
2022-04-21 13:40:00,117.42,117.76,117.27,117.59,70751.0,114.0008,114.3309,113.8551,114.1658,70751.0
2022-04-21 13:50:00,117.49,117.65,117.12,117.26,70553.0,114.0687,114.2241,113.7095,113.8454,70553.0
2022-04-21 14:00:00,117.23,117.23,116.47,116.62,88433.0,113.8163,113.8163,113.0784,113.2241,88433.0
2022-04-21 14:10:00,116.55,116.78,116.28,116.49,70218.0,113.1561,113.3794,112.894,113.0978,70218.0
2022-04-21 14:20:00,116.53,116.92,116.44,116.82,72355.0,113.1367,113.5153,113.0493,113.4182,72355.0
2022-04-21 14:30:00,116.81,117.3,116.67,116.84,57736.0,113.4085,113.8843,113.2726,113.4377,57736.0
2022-04-21 14:40:00,116.84,116.91,116.38,116.44,73376.0,113.4377,113.5056,112.991,113.0493,73376.0
2022-04-21 14:50:00,116.43,116.73,116.36,116.59,90503.0,113.0396,113.3309,112.9716,113.1949,90503.0
2022-04-21 15:00:00,116.56,116.6,116.08,116.08,62871.0,113.1658,113.2046,112.6998,112.6998,62871.0
2022-04-21 15:10:00,116.07,116.23,115.78,116.07,195221.0,112.6901,112.8454,112.4085,112.6901,195221.0
2022-04-21 15:20:00,116.05,116.4,115.8,116.38,199550.0,112.6707,113.0105,112.4279,112.991,199550.0
2022-04-21 15:30:00,116.35,116.49,115.61,115.73,160285.0,112.9619,113.0978,112.2435,112.36,160285.0
2022-04-21 15:40:00,115.74,116.03,115.34,115.35,207653.0,112.3697,112.6512,111.9813,111.991,207653.0
2022-04-21 15:50:00,115.36,116.17,115.35,115.69,458485.0,112.0008,112.7872,111.991,112.3211,458485.0
2022-04-22 09:30:00,115.59,116.19,114.78,114.94,220969.0,112.2241,112.8066,111.4376,111.593,220969.0
2022-04-22 09:40:00,114.92,115.4,114.68,115.19,186132.0,111.5736,112.0396,111.3406,111.8357,186132.0
2022-04-22 09:50:00,115.26,115.7,114.75,115.01,153395.0,111.9037,112.3309,111.4085,111.6609,153395.0
2022-04-22 10:00:00,115.04,115.66,114.54,114.93,155849.0,111.6901,112.292,111.2046,111.5833,155849.0
2022-04-22 10:10:00,114.9,115.04,114.26,114.42,124843.0,111.5541,111.6901,110.9328,111.0881,124843.0
2022-04-22 10:20:00,114.44,114.58,114.04,114.08,122541.0,111.1075,111.2435,110.7192,110.758,122541.0
2022-04-22 10:30:00,114.05,114.79,113.95,114.26,149647.0,110.7289,111.4474,110.6318,110.9328,149647.0
2022-04-22 10:40:00,114.13,114.72,113.98,114.53,124040.0,110.8066,111.3794,110.6609,111.1949,124040.0
2022-04-22 10:50:00,114.5,114.85,114.27,114.52,89270.0,111.1658,111.5056,110.9425,111.1852,89270.0
2022-04-22 11:00:00,114.5,115.29,114.12,115.24,183854.0,111.1658,111.9328,110.7969,111.8842,183854.0
2022-04-22 11:10:00,115.21,115.45,114.97,115.25,100055.0,111.8551,112.0881,111.6221,111.894,100055.0
2022-04-22 11:20:00,115.26,115.62,115.05,115.14,64154.0,111.9037,112.2532,111.6998,111.7872,64154.0
2022-04-22 11:30:00,115.14,115.24,114.71,114.77,44704.0,111.7872,111.8842,111.3697,111.4279,44704.0
2022-04-22 11:40:00,114.8,114.8,114.29,114.43,70778.0,111.4571,111.4571,110.9619,111.0978,70778.0
2022-04-22 11:50:00,114.43,114.56,114.15,114.17,95672.0,111.0978,111.224,110.826,110.8454,95672.0
2022-04-22 12:00:00,114.17,114.29,114.05,114.15,74799.0,110.8454,110.9619,110.7289,110.826,74799.0
2022-04-22 12:10:00,114.16,114.17,113.94,114.1,93152.0,110.8357,110.8454,110.6221,110.7774,93152.0
2022-04-22 12:20:00,114.07,114.34,114.01,114.03,106018.0,110.7483,111.0105,110.6901,110.7095,106018.0
2022-04-22 12:30:00,114.01,114.28,113.95,114.05,394190.0,110.6901,110.9522,110.6318,110.7289,394190.0
2022-04-22 12:40:00,114.08,114.13,113.9,114.06,94202.0,110.758,110.8066,110.5833,110.7386,94202.0
2022-04-22 12:50:00,114.06,114.06,113.52,113.6,112506.0,110.7386,110.7386,110.2143,110.292,112506.0
2022-04-22 13:00:00,113.6,113.91,113.45,113.8,123182.0,110.292,110.593,110.1464,110.4862,123182.0
2022-04-22 13:10:00,113.79,114.1,113.79,114.02,183610.0,110.4765,110.7774,110.4765,110.6998,183610.0
2022-04-22 13:20:00,114.03,114.03,113.66,113.75,81968.0,110.7095,110.7095,110.3503,110.4376,81968.0
2022-04-22 13:30:00,113.73,113.83,113.45,113.5,94241.0,110.4182,110.5153,110.1464,110.1949,94241.0
2022-04-22 13:40:00,113.5,113.7,113.31,113.58,48763.0,110.1949,110.3891,110.0104,110.2726,48763.0
2022-04-22 13:50:00,113.61,113.64,113.3,113.32,80536.0,110.3017,110.3308,110.0007,110.0202,80536.0
2022-04-22 14:00:00,113.31,113.57,113.24,113.5,155494.0,110.0104,110.2629,109.9425,110.1949,155494.0
2022-04-22 14:10:00,113.49,113.83,113.38,113.78,79252.0,110.1852,110.5153,110.0784,110.4668,79252.0
2022-04-22 14:20:00,113.76,113.99,113.53,113.6,57030.0,110.4473,110.6706,110.224,110.292,57030.0
2022-04-22 14:30:00,113.56,113.7,113.29,113.32,79058.0,110.2532,110.3891,109.991,110.0202,79058.0
2022-04-22 14:40:00,113.31,113.42,113.17,113.35,49029.0,110.0104,110.1172,109.8745,110.0493,49029.0
2022-04-22 14:50:00,113.33,113.39,112.93,113.06,67874.0,110.0299,110.0881,109.6415,109.7677,67874.0
2022-04-22 15:00:00,113.07,113.27,113.0,113.01,55115.0,109.7774,109.9716,109.7095,109.7192,55115.0
2022-04-22 15:10:00,113.03,113.83,112.93,113.6,112073.0,109.7386,110.5153,109.6415,110.292,112073.0
2022-04-22 15:20:00,113.6,113.71,113.28,113.41,102272.0,110.292,110.3988,109.9813,110.1075,102272.0
2022-04-22 15:30:00,113.42,114.24,113.4,113.97,240302.0,110.1172,110.9134,110.0978,110.6512,240302.0
2022-04-22 15:40:00,113.96,114.25,113.13,113.13,180406.0,110.6415,110.9231,109.8357,109.8357,180406.0
2022-04-22 15:50:00,113.16,113.22,112.63,112.8,493124.0,109.8648,109.9231,109.3502,109.5153,493124.0
2022-04-25 09:30:00,111.41,113.05,111.2,112.4,329769.0,108.1658,109.758,107.9619,109.1269,329769.0
2022-04-25 09:40:00,112.4,112.67,111.21,112.42,193343.0,109.1269,109.3891,107.9716,109.1464,193343.0
2022-04-25 09:50:00,112.34,113.19,111.45,111.56,153933.0,109.0687,109.8939,108.2046,108.3114,153933.0
2022-04-25 10:00:00,111.51,112.06,111.28,111.98,155779.0,108.2629,108.7968,108.0396,108.7192,155779.0
2022-04-25 10:10:00,111.95,112.87,111.54,112.84,191564.0,108.6901,109.5833,108.292,109.5541,191564.0
2022-04-25 10:20:00,112.86,114.02,112.27,113.77,210618.0,109.5736,110.6998,109.0007,110.4571,210618.0
2022-04-25 10:30:00,113.72,114.72,113.71,114.22,135762.0,110.4085,111.3794,110.3988,110.8939,135762.0
2022-04-25 10:40:00,114.2,114.65,114.05,114.38,178000.0,110.8745,111.3114,110.7289,111.0493,178000.0
2022-04-25 10:50:00,114.38,114.41,113.23,113.29,112080.0,111.0493,111.0784,109.9328,109.991,112080.0
2022-04-25 11:00:00,113.3,113.59,113.05,113.4,107405.0,110.0007,110.2823,109.758,110.0978,107405.0
2022-04-25 11:10:00,113.38,113.66,112.57,112.76,161705.0,110.0784,110.3503,109.292,109.4765,161705.0
2022-04-25 11:20:00,112.78,113.68,112.75,112.92,141778.0,109.4959,110.3697,109.4668,109.6318,141778.0
2022-04-25 11:30:00,112.88,113.67,112.68,113.29,103841.0,109.593,110.36,109.3988,109.991,103841.0
2022-04-25 11:40:00,113.34,113.47,112.58,112.61,87042.0,110.0396,110.1658,109.3017,109.3308,87042.0
2022-04-25 11:50:00,112.65,112.88,112.53,112.68,74655.0,109.3697,109.593,109.2532,109.3988,74655.0
2022-04-25 12:00:00,112.65,113.04,112.27,112.75,70120.0,109.3697,109.7483,109.0007,109.4668,70120.0
2022-04-25 12:10:00,112.74,113.25,112.73,113.03,99088.0,109.457,109.9522,109.4473,109.7386,99088.0
2022-04-25 12:20:00,113.05,113.54,112.95,112.99,72926.0,109.758,110.2337,109.6609,109.6998,72926.0
2022-04-25 12:30:00,112.97,113.7,112.83,113.4,91304.0,109.6803,110.3891,109.5444,110.0978,91304.0
2022-04-25 12:40:00,113.35,113.83,113.1,113.75,87050.0,110.0493,110.5153,109.8066,110.4376,87050.0
2022-04-25 12:50:00,113.76,113.85,112.7,112.73,81579.0,110.4473,110.5347,109.4182,109.4473,81579.0
2022-04-25 13:00:00,112.76,112.9,112.31,112.69,103458.0,109.4765,109.6124,109.0396,109.4085,103458.0
2022-04-25 13:10:00,112.72,113.17,112.54,112.94,101867.0,109.4376,109.8745,109.2629,109.6512,101867.0
2022-04-25 13:20:00,112.96,113.25,112.73,113.04,85733.0,109.6706,109.9522,109.4473,109.7483,85733.0
2022-04-25 13:30:00,113.05,113.36,112.49,112.62,99832.0,109.758,110.059,109.2143,109.3405,99832.0
2022-04-25 13:40:00,112.62,113.14,112.62,113.07,76961.0,109.3405,109.8454,109.3405,109.7774,76961.0
2022-04-25 13:50:00,113.05,113.05,112.34,112.51,72830.0,109.758,109.758,109.0687,109.2337,72830.0
2022-04-25 14:00:00,112.5,112.63,112.06,112.59,98098.0,109.224,109.3502,108.7968,109.3114,98098.0
2022-04-25 14:10:00,112.61,112.86,112.27,112.66,95120.0,109.3308,109.5736,109.0007,109.3794,95120.0
2022-04-25 14:20:00,112.68,113.28,112.53,113.28,123782.0,109.3988,109.9813,109.2532,109.9813,123782.0
2022-04-25 14:30:00,113.3,113.55,113.12,113.12,64443.0,110.0007,110.2435,109.826,109.826,64443.0
2022-04-25 14:40:00,113.08,114.05,113.04,114.01,73134.0,109.7871,110.7289,109.7483,110.6901,73134.0
2022-04-25 14:50:00,114.0,114.11,113.55,113.58,136639.0,110.6804,110.7872,110.2435,110.2726,136639.0
2022-04-25 15:00:00,113.55,113.59,112.51,112.64,90958.0,110.2435,110.2823,109.2337,109.36,90958.0
2022-04-25 15:10:00,112.58,113.34,112.53,113.31,124827.0,109.3017,110.0396,109.2532,110.0104,124827.0
2022-04-25 15:20:00,113.31,113.81,113.17,113.79,148735.0,110.0104,110.4959,109.8745,110.4765,148735.0
2022-04-25 15:30:00,113.74,114.08,113.6,114.07,135696.0,110.4279,110.758,110.292,110.7483,135696.0
2022-04-25 15:40:00,114.06,114.31,113.71,113.79,150082.0,110.7386,110.9813,110.3988,110.4765,150082.0
2022-04-25 15:50:00,113.73,114.67,113.54,114.49,524527.0,110.4182,111.3308,110.2337,111.1561,524527.0
2022-04-26 09:30:00,112.84,113.2,111.43,111.71,242850.0,109.5541,109.9037,108.1852,108.457,242850.0
2022-04-26 09:40:00,111.7,112.27,111.36,111.9,170410.0,108.4473,109.0007,108.1172,108.6415,170410.0
2022-04-26 09:50:00,111.87,112.01,111.66,111.8,105609.0,108.6124,108.7483,108.4085,108.5444,105609.0
2022-04-26 10:00:00,111.79,111.9,111.12,111.64,121040.0,108.5347,108.6415,107.8842,108.3891,121040.0
2022-04-26 10:10:00,111.64,111.72,111.11,111.24,119975.0,108.3891,108.4667,107.8745,108.0007,119975.0
2022-04-26 10:20:00,111.21,111.37,110.65,111.1,167726.0,107.9716,108.1269,107.4279,107.8648,167726.0
2022-04-26 10:30:00,111.07,111.17,110.25,110.25,146781.0,107.8357,107.9328,107.0396,107.0396,146781.0
2022-04-26 10:40:00,110.29,110.85,109.9,110.74,207365.0,107.0784,107.6221,106.6997,107.5153,207365.0
2022-04-26 10:50:00,110.76,110.76,110.08,110.35,164204.0,107.5347,107.5347,106.8745,107.1366,164204.0
2022-04-26 11:00:00,110.33,110.33,109.91,110.01,111104.0,107.1172,107.1172,106.7095,106.8065,111104.0
2022-04-26 11:10:00,110.03,110.1,109.38,109.44,118903.0,106.826,106.8939,106.1949,106.2531,118903.0
2022-04-26 11:20:00,109.45,110.26,109.4,110.12,125329.0,106.2628,107.0493,106.2143,106.9133,125329.0
2022-04-26 11:30:00,110.17,110.49,109.78,109.97,140643.0,106.9619,107.2726,106.5832,106.7677,140643.0
2022-04-26 11:40:00,109.98,110.39,109.74,110.17,82183.0,106.7774,107.1755,106.5444,106.9619,82183.0
2022-04-26 11:50:00,110.17,110.2,109.66,109.7,88152.0,106.9619,106.991,106.4667,106.5056,88152.0
2022-04-26 12:00:00,109.73,110.26,109.71,110.23,91718.0,106.5347,107.0493,106.5153,107.0201,91718.0
2022-04-26 12:10:00,110.21,110.66,110.05,110.47,94854.0,107.0007,107.4376,106.8454,107.2531,94854.0
2022-04-26 12:20:00,110.52,111.16,110.49,111.04,80144.0,107.3017,107.9231,107.2726,107.8065,80144.0
2022-04-26 12:30:00,110.98,111.06,110.54,110.91,199350.0,107.7483,107.826,107.3211,107.6803,199350.0
2022-04-26 12:40:00,110.92,111.35,110.86,110.98,171768.0,107.69,108.1075,107.6318,107.7483,171768.0
2022-04-26 12:50:00,111.0,111.48,110.81,111.26,138674.0,107.7677,108.2337,107.5832,108.0201,138674.0
2022-04-26 13:00:00,111.28,111.28,110.56,110.77,84866.0,108.0396,108.0396,107.3405,107.5444,84866.0
2022-04-26 13:10:00,110.74,110.82,110.47,110.47,91038.0,107.5153,107.593,107.2531,107.2531,91038.0
2022-04-26 13:20:00,110.48,110.56,110.18,110.29,86937.0,107.2629,107.3405,106.9716,107.0784,86937.0
2022-04-26 13:30:00,110.28,110.53,110.19,110.44,94693.0,107.0687,107.3114,106.9813,107.224,94693.0
2022-04-26 13:40:00,110.42,110.62,110.21,110.36,104022.0,107.2046,107.3988,107.0007,107.1464,104022.0
2022-04-26 13:50:00,110.39,110.45,110.12,110.43,104569.0,107.1755,107.2337,106.9133,107.2143,104569.0
2022-04-26 14:00:00,110.42,110.61,110.23,110.4,101814.0,107.2046,107.3891,107.0201,107.1852,101814.0
2022-04-26 14:10:00,110.38,110.74,110.26,110.43,103888.0,107.1658,107.5153,107.0493,107.2143,103888.0
2022-04-26 14:20:00,110.42,110.87,110.39,110.73,119675.0,107.2046,107.6415,107.1755,107.5056,119675.0
2022-04-26 14:30:00,110.71,110.75,110.35,110.51,145320.0,107.4862,107.525,107.1366,107.292,145320.0
2022-04-26 14:40:00,110.48,110.56,109.97,110.03,97535.0,107.2629,107.3405,106.7677,106.826,97535.0
2022-04-26 14:50:00,110.02,110.65,110.02,110.52,146495.0,106.8163,107.4279,106.8163,107.3017,146495.0
2022-04-26 15:00:00,110.56,110.76,109.99,110.11,116769.0,107.3405,107.5347,106.7871,106.9036,116769.0
2022-04-26 15:10:00,110.1,110.17,109.34,109.45,154873.0,106.8939,106.9619,106.1561,106.2628,154873.0
2022-04-26 15:20:00,109.42,109.69,109.41,109.52,130574.0,106.2337,106.4959,106.224,106.3308,130574.0
2022-04-26 15:30:00,109.51,109.79,109.25,109.79,192459.0,106.3211,106.5929,106.0687,106.5929,192459.0
2022-04-26 15:40:00,109.8,110.11,109.49,109.59,212204.0,106.6027,106.9036,106.3017,106.3988,212204.0
2022-04-26 15:50:00,109.59,109.82,108.83,108.85,675690.0,106.3988,106.6221,105.6609,105.6803,675690.0
2022-04-27 09:30:00,108.4,111.05,108.13,111.05,279117.0,105.2434,107.8163,104.9813,107.8163,279117.0
2022-04-27 09:40:00,111.1,112.37,110.73,111.76,252217.0,107.8648,109.0978,107.5056,108.5056,252217.0
2022-04-27 09:50:00,111.79,112.01,110.31,110.31,155221.0,108.5347,108.7483,107.0978,107.0978,155221.0
2022-04-27 10:00:00,110.4,111.24,109.55,109.67,119952.0,107.1852,108.0007,106.3599,106.4764,119952.0
2022-04-27 10:10:00,109.7,109.79,108.09,108.61,179050.0,106.5056,106.5929,104.9425,105.4473,179050.0
2022-04-27 10:20:00,108.53,109.14,108.34,108.34,93267.0,105.3696,105.9619,105.1852,105.1852,93267.0
2022-04-27 10:30:00,108.24,109.13,107.9,108.8,129246.0,105.0881,105.9522,104.758,105.6318,129246.0
2022-04-27 10:40:00,108.85,109.59,108.46,109.55,85045.0,105.6803,106.3988,105.3017,106.3599,85045.0
2022-04-27 10:50:00,109.54,109.54,108.65,108.81,83259.0,106.3502,106.3502,105.4861,105.6415,83259.0
2022-04-27 11:00:00,108.79,109.92,108.79,109.11,104257.0,105.6221,106.7192,105.6221,105.9328,104257.0
2022-04-27 11:10:00,109.09,109.43,108.74,109.16,85363.0,105.9133,106.2434,105.5735,105.9813,85363.0
2022-04-27 11:20:00,109.11,109.5,108.65,109.33,47216.0,105.9328,106.3114,105.4861,106.1463,47216.0
2022-04-27 11:30:00,109.33,109.95,109.29,109.64,124445.0,106.1463,106.7483,106.1075,106.4473,124445.0
2022-04-27 11:40:00,109.6,110.05,109.33,109.5,95892.0,106.4085,106.8454,106.1463,106.3114,95892.0
2022-04-27 11:50:00,109.53,109.54,109.1,109.45,76630.0,106.3405,106.3502,105.923,106.2628,76630.0
2022-04-27 12:00:00,109.39,109.87,109.04,109.7,73377.0,106.2046,106.6706,105.8648,106.5056,73377.0
2022-04-27 12:10:00,109.69,109.84,109.43,109.52,50622.0,106.4959,106.6415,106.2434,106.3308,50622.0
2022-04-27 12:20:00,109.61,110.65,109.49,110.49,60565.0,106.4182,107.4279,106.3017,107.2726,60565.0
2022-04-27 12:30:00,110.54,110.65,109.94,110.11,66359.0,107.3211,107.4279,106.7386,106.9036,66359.0
2022-04-27 12:40:00,110.15,110.46,109.68,109.68,71365.0,106.9425,107.2434,106.4862,106.4862,71365.0
2022-04-27 12:50:00,109.74,110.05,109.59,109.98,71794.0,106.5444,106.8454,106.3988,106.7774,71794.0
2022-04-27 13:00:00,110.01,110.19,109.31,109.68,73505.0,106.8065,106.9813,106.1269,106.4862,73505.0
2022-04-27 13:10:00,109.72,109.8,109.27,109.45,44080.0,106.525,106.6027,106.0881,106.2628,44080.0
2022-04-27 13:20:00,109.43,110.06,109.24,110.06,53618.0,106.2434,106.8551,106.059,106.8551,53618.0
2022-04-27 13:30:00,110.07,110.12,109.56,109.68,36075.0,106.8648,106.9133,106.3696,106.4862,36075.0
2022-04-27 13:40:00,109.67,110.17,109.56,110.1,51069.0,106.4764,106.9619,106.3696,106.8939,51069.0
2022-04-27 13:50:00,110.12,110.44,110.08,110.27,53173.0,106.9133,107.224,106.8745,107.059,53173.0
2022-04-27 14:00:00,110.32,110.42,110.04,110.18,61166.0,107.1075,107.2046,106.8357,106.9716,61166.0
2022-04-27 14:10:00,110.19,110.43,109.98,110.05,56958.0,106.9813,107.2143,106.7774,106.8454,56958.0
2022-04-27 14:20:00,110.04,110.26,109.81,109.9,54348.0,106.8357,107.0493,106.6124,106.6997,54348.0
2022-04-27 14:30:00,109.89,110.11,109.37,109.81,66102.0,106.69,106.9036,106.1852,106.6124,66102.0
2022-04-27 14:40:00,109.85,110.07,109.58,109.68,46489.0,106.6512,106.8648,106.3891,106.4862,46489.0
2022-04-27 14:50:00,109.67,109.75,109.01,109.06,70172.0,106.4764,106.5541,105.8357,105.8842,70172.0
2022-04-27 15:00:00,109.07,109.19,108.71,108.96,85445.0,105.8939,106.0104,105.5444,105.7871,85445.0
2022-04-27 15:10:00,108.98,109.21,108.65,108.8,67418.0,105.8065,106.0298,105.4861,105.6318,67418.0
2022-04-27 15:20:00,108.8,109.03,108.64,108.95,73287.0,105.6318,105.8551,105.4764,105.7774,73287.0
2022-04-27 15:30:00,108.94,109.08,108.53,108.7,82200.0,105.7677,105.9036,105.3696,105.5347,82200.0
2022-04-27 15:40:00,108.74,109.2,108.64,108.8,150218.0,105.5735,106.0201,105.4764,105.6318,150218.0
2022-04-27 15:50:00,108.75,108.99,108.42,108.81,354078.0,105.5832,105.8162,105.2628,105.6415,354078.0
2022-04-28 09:30:00,111.2,112.3,110.97,111.02,187033.0,107.9619,109.0299,107.7386,107.7871,187033.0
2022-04-28 09:40:00,110.92,111.39,110.28,110.9,172248.0,107.69,108.1464,107.0687,107.6706,172248.0
2022-04-28 09:50:00,110.91,111.33,110.49,110.9,84798.0,107.6803,108.0881,107.2726,107.6706,84798.0
2022-04-28 10:00:00,110.93,110.94,109.93,110.57,110451.0,107.6998,107.7095,106.7289,107.3502,110451.0
2022-04-28 10:10:00,110.55,110.95,109.91,110.95,131082.0,107.3308,107.7192,106.7095,107.7192,131082.0
2022-04-28 10:20:00,110.94,111.0,109.93,109.96,96318.0,107.7095,107.7677,106.7289,106.758,96318.0
2022-04-28 10:30:00,109.94,110.2,109.59,109.89,54166.0,106.7386,106.991,106.3988,106.69,54166.0
2022-04-28 10:40:00,109.88,110.28,109.7,109.7,50160.0,106.6803,107.0687,106.5056,106.5056,50160.0
2022-04-28 10:50:00,109.71,110.4,109.71,110.35,49317.0,106.5153,107.1852,106.5153,107.1366,49317.0
2022-04-28 11:00:00,110.36,111.56,110.26,111.51,70671.0,107.1464,108.3114,107.0493,108.2629,70671.0
2022-04-28 11:10:00,111.52,111.75,111.28,111.65,75878.0,108.2726,108.4959,108.0396,108.3988,75878.0
2022-04-28 11:20:00,111.63,111.83,111.34,111.39,90522.0,108.3794,108.5735,108.0978,108.1464,90522.0
2022-04-28 11:30:00,111.42,111.62,110.87,110.89,61103.0,108.1755,108.3697,107.6415,107.6609,61103.0
2022-04-28 11:40:00,110.89,111.09,110.65,110.81,56426.0,107.6609,107.8551,107.4279,107.5832,56426.0
2022-04-28 11:50:00,110.74,110.98,110.54,110.87,63925.0,107.5153,107.7483,107.3211,107.6415,63925.0
2022-04-28 12:00:00,110.88,110.98,110.5,110.88,53324.0,107.6512,107.7483,107.2823,107.6512,53324.0
2022-04-28 12:10:00,110.91,111.6,110.73,111.49,59330.0,107.6803,108.3502,107.5056,108.2434,59330.0
2022-04-28 12:20:00,111.56,112.02,111.5,111.97,48157.0,108.3114,108.758,108.2532,108.7095,48157.0
2022-04-28 12:30:00,112.04,112.67,111.95,112.59,105526.0,108.7774,109.3891,108.6901,109.3114,105526.0
2022-04-28 12:40:00,112.56,113.16,112.56,113.1,81708.0,109.2823,109.8648,109.2823,109.8066,81708.0
2022-04-28 12:50:00,113.11,113.21,112.8,113.0,68701.0,109.8163,109.9134,109.5153,109.7095,68701.0
2022-04-28 13:00:00,113.01,113.55,112.86,113.42,43216.0,109.7192,110.2435,109.5736,110.1172,43216.0
2022-04-28 13:10:00,113.42,113.9,113.34,113.62,69684.0,110.1172,110.5833,110.0396,110.3114,69684.0
2022-04-28 13:20:00,113.61,113.75,113.41,113.58,58008.0,110.3017,110.4376,110.1075,110.2726,58008.0
2022-04-28 13:30:00,113.6,114.24,113.34,114.15,57953.0,110.292,110.9134,110.0396,110.826,57953.0
2022-04-28 13:40:00,114.16,114.22,113.74,114.15,66917.0,110.8357,110.8939,110.4279,110.826,66917.0
2022-04-28 13:50:00,114.13,114.25,113.77,114.19,81048.0,110.8066,110.9231,110.4571,110.8648,81048.0
2022-04-28 14:00:00,114.19,114.21,113.84,114.06,61481.0,110.8648,110.8842,110.525,110.7386,61481.0
2022-04-28 14:10:00,114.11,114.53,114.1,114.5,66498.0,110.7872,111.1949,110.7774,111.1658,66498.0
2022-04-28 14:20:00,114.47,114.65,114.32,114.64,67745.0,111.1367,111.3114,110.991,111.3017,67745.0
2022-04-28 14:30:00,114.64,115.11,114.55,115.02,76072.0,111.3017,111.758,111.2143,111.6707,76072.0
2022-04-28 14:40:00,115.03,115.1,114.56,114.81,278489.0,111.6804,111.7483,111.224,111.4668,278489.0
2022-04-28 14:50:00,114.84,115.05,114.31,114.78,154270.0,111.4959,111.6998,110.9813,111.4376,154270.0
2022-04-28 15:00:00,114.76,115.56,114.67,115.54,124085.0,111.4182,112.1949,111.3308,112.1755,124085.0
2022-04-28 15:10:00,115.54,115.78,115.35,115.77,126120.0,112.1755,112.4085,111.991,112.3988,126120.0
2022-04-28 15:20:00,115.79,115.99,115.19,115.23,180527.0,112.4182,112.6124,111.8357,111.8745,180527.0
2022-04-28 15:30:00,115.24,115.29,114.85,115.11,221756.0,111.8842,111.9328,111.5056,111.758,221756.0
2022-04-28 15:40:00,115.11,115.43,114.6,114.87,226562.0,111.758,112.0687,111.2629,111.525,226562.0
2022-04-28 15:50:00,114.89,114.89,114.19,114.72,523736.0,111.5444,111.5444,110.8648,111.3794,523736.0
2022-04-29 09:30:00,113.14,115.0,112.72,114.43,190964.0,109.8454,111.6512,109.4376,111.0978,190964.0
2022-04-29 09:40:00,114.57,115.02,114.19,114.87,91689.0,111.2338,111.6707,110.8648,111.525,91689.0
2022-04-29 09:50:00,114.92,116.02,114.87,115.91,98839.0,111.5736,112.6415,111.525,112.5347,98839.0
2022-04-29 10:00:00,115.94,116.16,115.1,115.73,161758.0,112.5639,112.7775,111.7483,112.36,161758.0
2022-04-29 10:10:00,115.77,116.03,114.59,114.85,146197.0,112.3988,112.6512,111.2532,111.5056,146197.0
2022-04-29 10:20:00,114.79,115.07,114.27,114.42,105272.0,111.4474,111.7192,110.9425,111.0881,105272.0
2022-04-29 10:30:00,114.31,114.74,114.1,114.34,86208.0,110.9813,111.3988,110.7774,111.0105,86208.0
2022-04-29 10:40:00,114.32,114.45,113.8,114.19,64964.0,110.991,111.1173,110.4862,110.8648,64964.0
2022-04-29 10:50:00,114.19,114.65,113.96,114.53,89080.0,110.8648,111.3114,110.6415,111.1949,89080.0
2022-04-29 11:00:00,114.51,114.94,114.07,114.2,63731.0,111.1755,111.593,110.7483,110.8745,63731.0
2022-04-29 11:10:00,114.15,114.38,113.89,114.14,58974.0,110.826,111.0493,110.5736,110.8163,58974.0
2022-04-29 11:20:00,114.2,114.46,113.85,114.38,56291.0,110.8745,111.127,110.5347,111.0493,56291.0
2022-04-29 11:30:00,114.37,114.83,114.24,114.5,49570.0,111.0396,111.4862,110.9134,111.1658,49570.0
2022-04-29 11:40:00,114.38,114.92,114.16,114.37,50460.0,111.0493,111.5736,110.8357,111.0396,50460.0
2022-04-29 11:50:00,114.35,114.5,113.88,113.91,44719.0,111.0202,111.1658,110.5638,110.593,44719.0
2022-04-29 12:00:00,113.89,113.89,113.31,113.4,40679.0,110.5736,110.5736,110.0104,110.0978,40679.0
2022-04-29 12:10:00,113.32,113.5,113.25,113.38,49630.0,110.0202,110.1949,109.9522,110.0784,49630.0
2022-04-29 12:20:00,113.39,113.69,113.26,113.36,51553.0,110.0881,110.3794,109.9619,110.059,51553.0
2022-04-29 12:30:00,113.33,113.42,113.19,113.3,36902.0,110.0299,110.1172,109.8939,110.0007,36902.0
2022-04-29 12:40:00,113.34,113.36,113.0,113.2,34657.0,110.0396,110.059,109.7095,109.9037,34657.0
2022-04-29 12:50:00,113.17,113.17,112.8,112.9,49440.0,109.8745,109.8745,109.5153,109.6124,49440.0
2022-04-29 13:00:00,112.88,113.27,112.8,112.81,28004.0,109.593,109.9716,109.5153,109.525,28004.0
2022-04-29 13:10:00,112.83,113.08,112.75,113.08,40152.0,109.5444,109.7871,109.4668,109.7871,40152.0
2022-04-29 13:20:00,113.08,113.24,112.93,113.13,42782.0,109.7871,109.9425,109.6415,109.8357,42782.0
2022-04-29 13:30:00,113.13,113.56,113.11,113.3,56318.0,109.8357,110.2532,109.8163,110.0007,56318.0
2022-04-29 13:40:00,113.3,113.37,112.77,112.92,43878.0,110.0007,110.0687,109.4862,109.6318,43878.0
2022-04-29 13:50:00,112.94,113.07,112.81,112.9,48808.0,109.6512,109.7774,109.525,109.6124,48808.0
2022-04-29 14:00:00,112.88,112.95,112.59,112.61,41716.0,109.593,109.6609,109.3114,109.3308,41716.0
2022-04-29 14:10:00,112.62,113.09,112.51,112.71,55694.0,109.3405,109.7969,109.2337,109.4279,55694.0
2022-04-29 14:20:00,112.7,112.73,112.5,112.67,42711.0,109.4182,109.4473,109.224,109.3891,42711.0
2022-04-29 14:30:00,112.66,112.8,112.39,112.39,44878.0,109.3794,109.5153,109.1172,109.1172,44878.0
2022-04-29 14:40:00,112.4,112.44,112.04,112.04,59441.0,109.1269,109.1658,108.7774,108.7774,59441.0
2022-04-29 14:50:00,112.06,112.21,111.78,112.08,85762.0,108.7968,108.9425,108.525,108.8163,85762.0
2022-04-29 15:00:00,112.06,112.08,111.52,111.57,87458.0,108.7968,108.8163,108.2726,108.3211,87458.0
2022-04-29 15:10:00,111.6,111.81,111.29,111.81,118508.0,108.3502,108.5541,108.0493,108.5541,118508.0
2022-04-29 15:20:00,111.82,111.82,111.35,111.35,112782.0,108.5638,108.5638,108.1075,108.1075,112782.0
2022-04-29 15:30:00,111.33,111.56,111.05,111.27,280275.0,108.0881,108.3114,107.8163,108.0299,280275.0
2022-04-29 15:40:00,111.27,111.44,110.89,110.95,250976.0,108.0299,108.1949,107.6609,107.7192,250976.0
2022-04-29 15:50:00,110.93,110.99,110.16,110.33,886550.0,107.6998,107.758,106.9522,107.1172,886550.0
2022-05-02 09:30:00,111.1,111.19,109.61,110.55,268062.0,107.8648,107.9522,106.4182,107.3308,268062.0
2022-05-02 09:40:00,110.59,112.23,110.21,111.39,181556.0,107.3697,108.9619,107.0007,108.1464,181556.0
2022-05-02 09:50:00,111.35,112.28,111.07,111.26,116795.0,108.1075,109.0104,107.8357,108.0201,116795.0
2022-05-02 10:00:00,111.25,111.7,110.66,110.79,127704.0,108.0104,108.4473,107.4376,107.5638,127704.0
2022-05-02 10:10:00,110.76,111.17,110.13,111.01,162899.0,107.5347,107.9328,106.923,107.7774,162899.0
2022-05-02 10:20:00,110.96,112.17,110.9,111.96,169520.0,107.7289,108.9036,107.6706,108.6998,169520.0
2022-05-02 10:30:00,111.97,112.37,111.69,111.92,91422.0,108.7095,109.0978,108.4376,108.6609,91422.0
2022-05-02 10:40:00,111.93,112.32,111.25,111.53,118829.0,108.6706,109.0493,108.0104,108.2823,118829.0
2022-05-02 10:50:00,111.55,111.8,110.89,110.96,78797.0,108.3017,108.5444,107.6609,107.7289,78797.0
2022-05-02 11:00:00,110.97,111.13,110.54,110.89,80630.0,107.7386,107.8939,107.3211,107.6609,80630.0
2022-05-02 11:10:00,110.89,111.39,110.29,110.52,93382.0,107.6609,108.1464,107.0784,107.3017,93382.0
2022-05-02 11:20:00,110.47,111.13,110.4,111.0,49457.0,107.2531,107.8939,107.1852,107.7677,49457.0
2022-05-02 11:30:00,111.01,111.31,110.53,110.61,61388.0,107.7774,108.0687,107.3114,107.3891,61388.0
2022-05-02 11:40:00,110.56,111.03,110.45,110.79,57446.0,107.3405,107.7968,107.2337,107.5638,57446.0
2022-05-02 11:50:00,110.74,111.4,110.69,111.23,93731.0,107.5153,108.1561,107.4667,107.991,93731.0
2022-05-02 12:00:00,111.25,111.49,110.67,111.11,70861.0,108.0104,108.2434,107.4473,107.8745,70861.0
2022-05-02 12:10:00,111.1,111.55,111.02,111.53,76862.0,107.8648,108.3017,107.7871,108.2823,76862.0
2022-05-02 12:20:00,111.53,111.86,111.24,111.55,86039.0,108.2823,108.6027,108.0007,108.3017,86039.0
2022-05-02 12:30:00,111.57,111.86,111.07,111.13,74264.0,108.3211,108.6027,107.8357,107.8939,74264.0
2022-05-02 12:40:00,111.15,111.35,110.76,110.84,66007.0,107.9133,108.1075,107.5347,107.6124,66007.0
2022-05-02 12:50:00,110.82,110.86,110.03,110.11,87497.0,107.593,107.6318,106.826,106.9036,87497.0
2022-05-02 13:00:00,110.12,110.23,109.62,110.06,104397.0,106.9133,107.0201,106.4279,106.8551,104397.0
2022-05-02 13:10:00,110.06,110.35,109.7,109.73,79709.0,106.8551,107.1366,106.5056,106.5347,79709.0
2022-05-02 13:20:00,109.73,109.81,109.44,109.6,104710.0,106.5347,106.6124,106.2531,106.4085,104710.0
2022-05-02 13:30:00,109.6,109.82,109.16,109.22,80588.0,106.4085,106.6221,105.9813,106.0395,80588.0
2022-05-02 13:40:00,109.23,109.39,108.6,108.63,109503.0,106.0493,106.2046,105.4376,105.4667,109503.0
2022-05-02 13:50:00,108.62,109.04,108.58,109.04,134691.0,105.457,105.8648,105.4182,105.8648,134691.0
2022-05-02 14:00:00,109.02,109.42,108.85,109.01,93317.0,105.8454,106.2337,105.6803,105.8357,93317.0
2022-05-02 14:10:00,108.98,109.06,108.18,108.27,129076.0,105.8065,105.8842,105.0298,105.1172,129076.0
2022-05-02 14:20:00,108.25,108.65,108.22,108.53,111082.0,105.0978,105.4861,105.0687,105.3696,111082.0
2022-05-02 14:30:00,108.53,108.89,108.42,108.57,128236.0,105.3696,105.7192,105.2628,105.4085,128236.0
2022-05-02 14:40:00,108.57,109.14,108.25,109.12,132000.0,105.4085,105.9619,105.0978,105.9425,132000.0
2022-05-02 14:50:00,109.11,109.73,109.01,109.25,109308.0,105.9328,106.5347,105.8357,106.0687,109308.0
2022-05-02 15:00:00,109.24,110.07,109.24,109.96,138325.0,106.059,106.8648,106.059,106.758,138325.0
2022-05-02 15:10:00,109.95,110.74,109.95,110.6,153601.0,106.7483,107.5153,106.7483,107.3794,153601.0
2022-05-02 15:20:00,110.62,111.28,110.62,111.04,213705.0,107.3988,108.0396,107.3988,107.8065,213705.0
2022-05-02 15:30:00,111.06,111.92,111.06,111.68,147309.0,107.826,108.6609,107.826,108.4279,147309.0
2022-05-02 15:40:00,111.67,112.02,111.25,112.0,202231.0,108.4182,108.758,108.0104,108.7386,202231.0
2022-05-02 15:50:00,111.97,113.2,111.97,113.01,875821.0,108.7095,109.9037,108.7095,109.7192,875821.0
2022-05-03 09:30:00,112.18,112.58,111.43,111.71,230949.0,108.9134,109.3017,108.1852,108.457,230949.0
2022-05-03 09:40:00,111.93,112.56,111.55,111.99,90200.0,108.6706,109.2823,108.3017,108.7289,90200.0
2022-05-03 09:50:00,111.79,113.31,111.79,113.28,85566.0,108.5347,110.0104,108.5347,109.9813,85566.0
2022-05-03 10:00:00,113.33,114.31,113.33,113.78,113532.0,110.0299,110.9813,110.0299,110.4668,113532.0
2022-05-03 10:10:00,113.72,113.97,112.94,113.49,84967.0,110.4085,110.6512,109.6512,110.1852,84967.0
2022-05-03 10:20:00,113.49,114.34,113.43,114.15,90095.0,110.1852,111.0105,110.127,110.826,90095.0
2022-05-03 10:30:00,114.18,114.53,113.56,113.95,121481.0,110.8551,111.1949,110.2532,110.6318,121481.0
2022-05-03 10:40:00,113.95,113.95,112.92,113.22,84311.0,110.6318,110.6318,109.6318,109.9231,84311.0
2022-05-03 10:50:00,113.19,113.51,113.09,113.11,87553.0,109.8939,110.2046,109.7969,109.8163,87553.0
2022-05-03 11:00:00,113.12,114.22,112.76,114.06,90158.0,109.826,110.8939,109.4765,110.7386,90158.0
2022-05-03 11:10:00,114.07,114.11,113.21,113.5,107861.0,110.7483,110.7872,109.9134,110.1949,107861.0
2022-05-03 11:20:00,113.51,114.26,113.5,113.72,113665.0,110.2046,110.9328,110.1949,110.4085,113665.0
2022-05-03 11:30:00,113.74,113.94,113.23,113.24,103211.0,110.4279,110.6221,109.9328,109.9425,103211.0
2022-05-03 11:40:00,113.23,113.79,113.23,113.69,58609.0,109.9328,110.4765,109.9328,110.3794,58609.0
2022-05-03 11:50:00,113.72,114.18,113.58,114.07,61343.0,110.4085,110.8551,110.2726,110.7483,61343.0
2022-05-03 12:00:00,114.05,114.48,113.3,113.41,76303.0,110.7289,111.1464,110.0007,110.1075,76303.0
2022-05-03 12:10:00,113.33,113.96,113.33,113.94,38267.0,110.0299,110.6415,110.0299,110.6221,38267.0
2022-05-03 12:20:00,113.9,113.97,113.49,113.53,63339.0,110.5833,110.6512,110.1852,110.224,63339.0
2022-05-03 12:30:00,113.46,113.85,113.32,113.71,38813.0,110.1561,110.5347,110.0202,110.3988,38813.0
2022-05-03 12:40:00,113.68,114.07,113.59,113.88,51547.0,110.3697,110.7483,110.2823,110.5638,51547.0
2022-05-03 12:50:00,113.83,114.04,113.5,113.9,35768.0,110.5153,110.7192,110.1949,110.5833,35768.0
2022-05-03 13:00:00,113.92,114.25,113.82,114.17,36054.0,110.6027,110.9231,110.5056,110.8454,36054.0
2022-05-03 13:10:00,114.21,114.62,114.08,114.47,39925.0,110.8842,111.2823,110.758,111.1367,39925.0
2022-05-03 13:20:00,114.47,114.68,114.17,114.38,57630.0,111.1367,111.3406,110.8454,111.0493,57630.0
2022-05-03 13:30:00,114.39,114.72,114.27,114.68,55755.0,111.059,111.3794,110.9425,111.3406,55755.0
2022-05-03 13:40:00,114.65,114.73,114.42,114.53,56024.0,111.3114,111.3891,111.0881,111.1949,56024.0
2022-05-03 13:50:00,114.5,114.56,114.23,114.27,79228.0,111.1658,111.224,110.9037,110.9425,79228.0
2022-05-03 14:00:00,114.24,114.28,113.77,113.91,65863.0,110.9134,110.9522,110.4571,110.593,65863.0
2022-05-03 14:10:00,113.89,113.89,113.24,113.34,70294.0,110.5736,110.5736,109.9425,110.0396,70294.0
2022-05-03 14:20:00,113.34,113.4,113.1,113.16,57744.0,110.0396,110.0978,109.8066,109.8648,57744.0
2022-05-03 14:30:00,113.21,113.84,113.17,113.37,81422.0,109.9134,110.525,109.8745,110.0687,81422.0
2022-05-03 14:40:00,113.41,113.65,112.9,113.52,67421.0,110.1075,110.3405,109.6124,110.2143,67421.0
2022-05-03 14:50:00,113.53,114.57,113.46,114.51,77142.0,110.224,111.2338,110.1561,111.1755,77142.0
2022-05-03 15:00:00,114.53,114.71,114.33,114.58,75828.0,111.1949,111.3697,111.0007,111.2435,75828.0
2022-05-03 15:10:00,114.58,114.7,114.13,114.16,69671.0,111.2435,111.36,110.8066,110.8357,69671.0
2022-05-03 15:20:00,114.2,114.5,113.87,114.13,76248.0,110.8745,111.1658,110.5541,110.8066,76248.0
2022-05-03 15:30:00,114.13,114.26,113.73,113.8,64453.0,110.8066,110.9328,110.4182,110.4862,64453.0
2022-05-03 15:40:00,113.8,113.84,113.31,113.61,90229.0,110.4862,110.525,110.0104,110.3017,90229.0
2022-05-03 15:50:00,113.65,113.91,113.22,113.81,324063.0,110.3405,110.593,109.9231,110.4959,324063.0
2022-05-04 09:30:00,114.17,114.71,113.58,114.44,118854.0,110.8454,111.3697,110.2726,111.1075,118854.0
2022-05-04 09:40:00,114.32,114.75,113.87,114.73,48943.0,110.991,111.4085,110.5541,111.3891,48943.0
2022-05-04 09:50:00,114.76,115.24,114.35,114.37,76841.0,111.4182,111.8842,111.0202,111.0396,76841.0
2022-05-04 10:00:00,114.32,114.55,113.84,114.01,62936.0,110.991,111.2143,110.525,110.6901,62936.0
2022-05-04 10:10:00,113.99,114.4,113.76,113.82,56219.0,110.6706,111.0687,110.4473,110.5056,56219.0
2022-05-04 10:20:00,113.76,114.0,113.54,113.82,46022.0,110.4473,110.6804,110.2337,110.5056,46022.0
2022-05-04 10:30:00,113.79,113.81,113.21,113.51,74637.0,110.4765,110.4959,109.9134,110.2046,74637.0
2022-05-04 10:40:00,113.53,113.77,113.42,113.47,52085.0,110.224,110.4571,110.1172,110.1658,52085.0
2022-05-04 10:50:00,113.46,113.47,113.08,113.33,63934.0,110.1561,110.1658,109.7871,110.0299,63934.0
2022-05-04 11:00:00,113.34,113.38,112.84,112.95,63685.0,110.0396,110.0784,109.5541,109.6609,63685.0
2022-05-04 11:10:00,112.94,113.0,112.51,112.79,49453.0,109.6512,109.7095,109.2337,109.5056,49453.0
2022-05-04 11:20:00,112.77,112.79,112.32,112.49,45235.0,109.4862,109.5056,109.0493,109.2143,45235.0
2022-05-04 11:30:00,112.45,112.49,112.12,112.17,63149.0,109.1755,109.2143,108.8551,108.9036,63149.0
2022-05-04 11:40:00,112.16,112.51,112.03,112.43,65288.0,108.8939,109.2337,108.7677,109.1561,65288.0
2022-05-04 11:50:00,112.4,113.0,112.35,112.87,34343.0,109.1269,109.7095,109.0784,109.5833,34343.0
2022-05-04 12:00:00,112.96,113.25,112.77,113.12,24271.0,109.6706,109.9522,109.4862,109.826,24271.0
2022-05-04 12:10:00,113.13,113.69,112.88,113.67,48198.0,109.8357,110.3794,109.593,110.36,48198.0
2022-05-04 12:20:00,113.67,114.29,113.67,114.17,43141.0,110.36,110.9619,110.36,110.8454,43141.0
2022-05-04 12:30:00,114.18,114.26,113.89,114.2,46136.0,110.8551,110.9328,110.5736,110.8745,46136.0
2022-05-04 12:40:00,114.19,114.28,113.91,113.96,34291.0,110.8648,110.9522,110.593,110.6415,34291.0
2022-05-04 12:50:00,113.93,114.36,113.88,114.28,44399.0,110.6124,111.0299,110.5638,110.9522,44399.0
2022-05-04 13:00:00,114.28,114.56,114.08,114.15,46184.0,110.9522,111.224,110.758,110.826,46184.0
2022-05-04 13:10:00,114.15,114.21,113.95,114.08,36087.0,110.826,110.8842,110.6318,110.758,36087.0
2022-05-04 13:20:00,114.12,114.3,113.96,113.98,46901.0,110.7969,110.9716,110.6415,110.6609,46901.0
2022-05-04 13:30:00,113.97,114.16,113.73,113.77,43107.0,110.6512,110.8357,110.4182,110.4571,43107.0
2022-05-04 13:40:00,113.75,113.81,113.57,113.57,26095.0,110.4376,110.4959,110.2629,110.2629,26095.0
2022-05-04 13:50:00,113.5,114.17,113.47,113.93,43956.0,110.1949,110.8454,110.1658,110.6124,43956.0
2022-05-04 14:00:00,113.88,114.99,113.12,113.77,146612.0,110.5638,111.6415,109.826,110.4571,146612.0
2022-05-04 14:10:00,113.72,114.09,113.08,113.25,62240.0,110.4085,110.7677,109.7871,109.9522,62240.0
2022-05-04 14:20:00,113.22,114.36,112.66,114.13,67041.0,109.9231,111.0299,109.3794,110.8066,67041.0
2022-05-04 14:30:00,114.12,114.34,112.19,112.98,156378.0,110.7969,111.0105,108.9231,109.6901,156378.0
2022-05-04 14:40:00,112.93,115.69,112.81,115.32,131910.0,109.6415,112.3211,109.525,111.9619,131910.0
2022-05-04 14:50:00,115.41,116.56,115.09,116.45,114773.0,112.0493,113.1658,111.7386,113.059,114773.0
2022-05-04 15:00:00,116.55,117.27,116.34,117.25,121399.0,113.1561,113.8551,112.9522,113.8357,121399.0
2022-05-04 15:10:00,117.29,118.49,117.26,117.87,189537.0,113.8746,115.0396,113.8454,114.4377,189537.0
2022-05-04 15:20:00,117.83,118.44,117.79,118.33,235837.0,114.3988,114.9911,114.36,114.8843,235837.0
2022-05-04 15:30:00,118.34,118.87,118.32,118.61,179734.0,114.894,115.4085,114.8746,115.1561,179734.0
2022-05-04 15:40:00,118.65,118.85,118.42,118.85,201393.0,115.1949,115.3891,114.9716,115.3891,201393.0
2022-05-04 15:50:00,118.89,119.12,118.53,118.82,505328.0,115.428,115.6513,115.0784,115.36,505328.0
2022-05-05 09:30:00,116.04,116.9,115.18,115.93,187759.0,112.661,113.4959,111.826,112.5542,187759.0
2022-05-05 09:40:00,115.86,116.43,115.44,116.43,83280.0,112.4862,113.0396,112.0784,113.0396,83280.0
2022-05-05 09:50:00,116.32,116.38,115.75,116.16,66770.0,112.9328,112.991,112.3794,112.7775,66770.0
2022-05-05 10:00:00,116.2,116.22,115.37,116.09,99555.0,112.8163,112.8357,112.0105,112.7095,99555.0
2022-05-05 10:10:00,116.09,116.45,115.55,115.94,97318.0,112.7095,113.059,112.1852,112.5639,97318.0
2022-05-05 10:20:00,115.92,115.92,115.33,115.45,90241.0,112.5444,112.5444,111.9716,112.0881,90241.0
2022-05-05 10:30:00,115.38,115.48,114.77,114.81,110758.0,112.0202,112.1173,111.4279,111.4668,110758.0
2022-05-05 10:40:00,114.82,116.04,114.43,115.24,134259.0,111.4765,112.661,111.0978,111.8842,134259.0
2022-05-05 10:50:00,115.22,115.7,114.72,115.7,93579.0,111.8648,112.3309,111.3794,112.3309,93579.0
2022-05-05 11:00:00,115.67,115.72,114.37,114.47,89795.0,112.3017,112.3503,111.0396,111.1367,89795.0
2022-05-05 11:10:00,114.48,114.77,114.21,114.55,69957.0,111.1464,111.4279,110.8842,111.2143,69957.0
2022-05-05 11:20:00,114.5,114.52,114.14,114.45,64828.0,111.1658,111.1852,110.8163,111.1173,64828.0
2022-05-05 11:30:00,114.34,115.08,114.24,114.68,72757.0,111.0105,111.7289,110.9134,111.3406,72757.0
2022-05-05 11:40:00,114.74,114.83,114.32,114.59,52039.0,111.3988,111.4862,110.991,111.2532,52039.0
2022-05-05 11:50:00,114.63,114.65,113.79,113.98,93110.0,111.292,111.3114,110.4765,110.6609,93110.0
2022-05-05 12:00:00,113.97,114.16,113.48,114.04,78082.0,110.6512,110.8357,110.1755,110.7192,78082.0
2022-05-05 12:10:00,113.98,114.55,113.92,114.51,58609.0,110.6609,111.2143,110.6027,111.1755,58609.0
2022-05-05 12:20:00,114.52,114.78,114.15,114.43,63168.0,111.1852,111.4376,110.826,111.0978,63168.0
2022-05-05 12:30:00,114.41,114.72,114.02,114.32,83095.0,111.0784,111.3794,110.6998,110.991,83095.0
2022-05-05 12:40:00,114.26,114.3,113.58,113.73,48195.0,110.9328,110.9716,110.2726,110.4182,48195.0
2022-05-05 12:50:00,113.79,114.36,113.77,114.31,41289.0,110.4765,111.0299,110.4571,110.9813,41289.0
2022-05-05 13:00:00,114.32,114.99,114.32,114.85,51319.0,110.991,111.6415,110.991,111.5056,51319.0
2022-05-05 13:10:00,114.85,114.86,114.29,114.72,40588.0,111.5056,111.5153,110.9619,111.3794,40588.0
2022-05-05 13:20:00,114.7,114.81,114.25,114.55,32122.0,111.36,111.4668,110.9231,111.2143,32122.0
2022-05-05 13:30:00,114.5,114.81,114.09,114.18,39299.0,111.1658,111.4668,110.7677,110.8551,39299.0
2022-05-05 13:40:00,114.18,114.75,114.1,114.17,32974.0,110.8551,111.4085,110.7774,110.8454,32974.0
2022-05-05 13:50:00,114.19,114.19,113.69,113.87,44441.0,110.8648,110.8648,110.3794,110.5541,44441.0
2022-05-05 14:00:00,113.85,114.15,113.58,113.96,43411.0,110.5347,110.826,110.2726,110.6415,43411.0
2022-05-05 14:10:00,113.98,114.65,113.71,114.65,33450.0,110.6609,111.3114,110.3988,111.3114,33450.0
2022-05-05 14:20:00,114.69,114.69,113.24,113.26,65764.0,111.3503,111.3503,109.9425,109.9619,65764.0
2022-05-05 14:30:00,113.25,113.43,113.06,113.25,92746.0,109.9522,110.127,109.7677,109.9522,92746.0
2022-05-05 14:40:00,113.23,113.61,113.09,113.37,77220.0,109.9328,110.3017,109.7969,110.0687,77220.0
2022-05-05 14:50:00,113.36,114.03,113.36,113.5,65978.0,110.059,110.7095,110.059,110.1949,65978.0
2022-05-05 15:00:00,113.56,113.61,112.75,113.0,111065.0,110.2532,110.3017,109.4668,109.7095,111065.0
2022-05-05 15:10:00,113.01,113.04,112.19,112.33,147101.0,109.7192,109.7483,108.9231,109.059,147101.0
2022-05-05 15:20:00,112.35,112.63,111.97,112.09,205404.0,109.0784,109.3502,108.7095,108.826,205404.0
2022-05-05 15:30:00,112.08,112.77,111.85,112.67,182015.0,108.8163,109.4862,108.593,109.3891,182015.0
2022-05-05 15:40:00,112.69,112.95,111.97,111.97,235812.0,109.4085,109.6609,108.7095,108.7095,235812.0
2022-05-05 15:50:00,111.97,113.81,111.97,113.57,713536.0,108.7095,110.4959,108.7095,110.2629,713536.0
2022-05-06 09:30:00,111.81,113.15,110.84,111.29,183473.0,108.5541,109.8551,107.6124,108.0493,183473.0
2022-05-06 09:40:00,111.34,111.71,110.39,110.62,122216.0,108.0978,108.457,107.1755,107.3988,122216.0
2022-05-06 09:50:00,110.73,110.97,109.89,110.86,137302.0,107.5056,107.7386,106.69,107.6318,137302.0
2022-05-06 10:00:00,110.81,113.17,110.73,112.48,127797.0,107.5832,109.8745,107.5056,109.2046,127797.0
2022-05-06 10:10:00,112.48,114.33,112.04,113.63,103707.0,109.2046,111.0007,108.7774,110.3211,103707.0
2022-05-06 10:20:00,113.56,113.87,112.83,112.83,93940.0,110.2532,110.5541,109.5444,109.5444,93940.0
2022-05-06 10:30:00,112.99,113.56,111.96,112.32,74660.0,109.6998,110.2532,108.6998,109.0493,74660.0
2022-05-06 10:40:00,112.38,114.01,112.23,113.77,94629.0,109.1075,110.6901,108.9619,110.4571,94629.0
2022-05-06 10:50:00,113.83,114.19,113.45,113.91,83826.0,110.5153,110.8648,110.1464,110.593,83826.0
2022-05-06 11:00:00,113.91,114.1,113.35,113.88,65839.0,110.593,110.7774,110.0493,110.5638,65839.0
2022-05-06 11:10:00,113.85,114.56,113.44,114.34,117128.0,110.5347,111.224,110.1367,111.0105,117128.0
2022-05-06 11:20:00,114.36,115.05,114.16,114.79,137049.0,111.0299,111.6998,110.8357,111.4474,137049.0
2022-05-06 11:30:00,114.91,114.93,112.86,112.9,120193.0,111.5639,111.5833,109.5736,109.6124,120193.0
2022-05-06 11:40:00,112.9,113.07,112.7,112.94,109453.0,109.6124,109.7774,109.4182,109.6512,109453.0
2022-05-06 11:50:00,112.91,113.1,112.12,112.33,100783.0,109.6221,109.8066,108.8551,109.059,100783.0
2022-05-06 12:00:00,112.32,113.71,112.25,113.08,112507.0,109.0493,110.3988,108.9813,109.7871,112507.0
2022-05-06 12:10:00,113.0,113.07,112.14,112.17,76451.0,109.7095,109.7774,108.8745,108.9036,76451.0
2022-05-06 12:20:00,112.24,113.49,112.15,113.37,75152.0,108.9716,110.1852,108.8842,110.0687,75152.0
2022-05-06 12:30:00,113.34,113.8,112.87,113.35,59759.0,110.0396,110.4862,109.5833,110.0493,59759.0
2022-05-06 12:40:00,113.39,113.76,113.12,113.45,64493.0,110.0881,110.4473,109.826,110.1464,64493.0
2022-05-06 12:50:00,113.53,114.67,113.12,114.58,82362.0,110.224,111.3308,109.826,111.2435,82362.0
2022-05-06 13:00:00,114.65,114.81,114.14,114.27,40295.0,111.3114,111.4668,110.8163,110.9425,40295.0
2022-05-06 13:10:00,114.25,114.34,113.26,113.3,37469.0,110.9231,111.0105,109.9619,110.0007,37469.0
2022-05-06 13:20:00,113.25,113.93,113.2,113.59,33541.0,109.9522,110.6124,109.9037,110.2823,33541.0
2022-05-06 13:30:00,113.58,113.8,112.94,113.19,45054.0,110.2726,110.4862,109.6512,109.8939,45054.0
2022-05-06 13:40:00,113.19,113.55,112.88,113.22,51290.0,109.8939,110.2435,109.593,109.9231,51290.0
2022-05-06 13:50:00,113.24,113.28,112.57,112.65,43064.0,109.9425,109.9813,109.292,109.3697,43064.0
2022-05-06 14:00:00,112.65,112.98,112.15,112.18,45334.0,109.3697,109.6901,108.8842,108.9134,45334.0
2022-05-06 14:10:00,112.16,112.95,112.15,112.54,66249.0,108.8939,109.6609,108.8842,109.2629,66249.0
2022-05-06 14:20:00,112.53,112.67,112.18,112.33,39602.0,109.2532,109.3891,108.9134,109.059,39602.0
2022-05-06 14:30:00,112.31,112.42,111.85,112.01,51157.0,109.0396,109.1464,108.593,108.7483,51157.0
2022-05-06 14:40:00,112.08,112.43,111.73,112.32,50077.0,108.8163,109.1561,108.4765,109.0493,50077.0
2022-05-06 14:50:00,112.33,112.8,111.83,111.84,51203.0,109.059,109.5153,108.5735,108.5833,51203.0
2022-05-06 15:00:00,111.86,112.08,111.46,111.56,76321.0,108.6027,108.8163,108.2143,108.3114,76321.0
2022-05-06 15:10:00,111.56,111.91,111.37,111.66,83378.0,108.3114,108.6512,108.1269,108.4085,83378.0
2022-05-06 15:20:00,111.68,111.88,111.23,111.75,85464.0,108.4279,108.6221,107.991,108.4959,85464.0
2022-05-06 15:30:00,111.75,112.62,111.65,112.56,121813.0,108.4959,109.3405,108.3988,109.2823,121813.0
2022-05-06 15:40:00,112.53,112.74,111.94,112.57,115756.0,109.2532,109.457,108.6803,109.292,115756.0
2022-05-06 15:50:00,112.61,113.05,112.15,112.49,320322.0,109.3308,109.758,108.8842,109.2143,320322.0
2022-05-09 09:30:00,107.81,110.79,107.74,109.91,483719.0,104.6706,107.5638,104.6026,106.7095,483719.0
2022-05-09 09:40:00,109.91,110.69,109.29,110.12,189390.0,106.7095,107.4667,106.1075,106.9133,189390.0
2022-05-09 09:50:00,110.09,110.57,109.32,109.69,94737.0,106.8842,107.3502,106.1366,106.4959,94737.0
2022-05-09 10:00:00,109.8,109.87,108.85,108.87,141458.0,106.6027,106.6706,105.6803,105.6997,141458.0
2022-05-09 10:10:00,108.92,109.66,108.73,109.01,119916.0,105.7483,106.4667,105.5638,105.8357,119916.0
2022-05-09 10:20:00,109.03,109.07,108.25,108.28,82294.0,105.8551,105.8939,105.0978,105.1269,82294.0
2022-05-09 10:30:00,108.25,108.32,107.55,107.72,158380.0,105.0978,105.1658,104.4182,104.5832,158380.0
2022-05-09 10:40:00,107.74,108.46,107.68,108.24,126914.0,104.6026,105.3017,104.5444,105.0881,126914.0
2022-05-09 10:50:00,108.23,108.36,107.51,107.71,91680.0,105.0784,105.2046,104.3793,104.5735,91680.0
2022-05-09 11:00:00,107.63,107.95,107.04,107.28,120331.0,104.4958,104.8065,103.923,104.156,120331.0
2022-05-09 11:10:00,107.23,107.46,106.79,106.97,148123.0,104.1075,104.3308,103.6803,103.8551,148123.0
2022-05-09 11:20:00,106.98,107.0,106.14,106.18,132993.0,103.8648,103.8842,103.0492,103.0881,132993.0
2022-05-09 11:30:00,106.14,106.58,105.88,106.43,146920.0,103.0492,103.4764,102.7968,103.3308,146920.0
2022-05-09 11:40:00,106.42,106.87,106.09,106.15,113046.0,103.3211,103.758,103.0007,103.0589,113046.0
2022-05-09 11:50:00,106.18,106.75,106.11,106.55,113639.0,103.0881,103.6415,103.0201,103.4473,113639.0
2022-05-09 12:00:00,106.54,107.29,106.19,106.94,120013.0,103.4376,104.1657,103.0978,103.8259,120013.0
2022-05-09 12:10:00,106.94,107.81,106.94,107.36,125847.0,103.8259,104.6706,103.8259,104.2337,125847.0
2022-05-09 12:20:00,107.32,107.55,107.08,107.18,100788.0,104.1949,104.4182,103.9619,104.059,100788.0
2022-05-09 12:30:00,107.18,107.75,106.87,106.87,74443.0,104.059,104.6124,103.758,103.758,74443.0
2022-05-09 12:40:00,106.86,107.15,106.69,106.87,153513.0,103.7483,104.0298,103.5832,103.758,153513.0
2022-05-09 12:50:00,106.86,106.93,106.31,106.36,60582.0,103.7483,103.8162,103.2143,103.2628,60582.0
2022-05-09 13:00:00,106.33,106.66,106.25,106.5,62354.0,103.2337,103.5541,103.156,103.3988,62354.0
2022-05-09 13:10:00,106.41,106.7,106.26,106.62,59088.0,103.3114,103.5929,103.1657,103.5153,59088.0
2022-05-09 13:20:00,106.6,106.85,106.32,106.77,84578.0,103.4958,103.7386,103.224,103.6609,84578.0
2022-05-09 13:30:00,106.8,107.01,106.3,106.51,81847.0,103.69,103.8939,103.2046,103.4085,81847.0
2022-05-09 13:40:00,106.55,106.9,106.23,106.25,95129.0,103.4473,103.7871,103.1366,103.156,95129.0
2022-05-09 13:50:00,106.24,106.37,105.79,106.17,83649.0,103.1463,103.2725,102.7094,103.0784,83649.0
2022-05-09 14:00:00,106.23,106.36,105.78,105.91,56400.0,103.1366,103.2628,102.6997,102.8259,56400.0
2022-05-09 14:10:00,105.9,106.69,105.81,106.61,70910.0,102.8162,103.5832,102.7288,103.5055,70910.0
2022-05-09 14:20:00,106.66,106.66,105.97,106.08,72114.0,103.5541,103.5541,102.8842,102.991,72114.0
2022-05-09 14:30:00,106.08,106.28,105.75,105.92,113475.0,102.991,103.1852,102.6706,102.8356,113475.0
2022-05-09 14:40:00,105.9,106.44,105.78,106.08,101531.0,102.8162,103.3405,102.6997,102.991,101531.0
2022-05-09 14:50:00,106.09,106.99,105.76,106.71,82408.0,103.0007,103.8745,102.6803,103.6026,82408.0
2022-05-09 15:00:00,106.77,107.37,106.55,106.76,133655.0,103.6609,104.2434,103.4473,103.6512,133655.0
2022-05-09 15:10:00,106.77,107.22,106.68,106.78,145534.0,103.6609,104.0978,103.5735,103.6706,145534.0
2022-05-09 15:20:00,106.75,106.75,106.16,106.3,157416.0,103.6415,103.6415,103.0687,103.2046,157416.0
2022-05-09 15:30:00,106.29,106.31,105.9,106.25,179248.0,103.1949,103.2143,102.8162,103.156,179248.0
2022-05-09 15:40:00,106.22,106.27,105.65,105.74,264838.0,103.1269,103.1755,102.5735,102.6609,264838.0
2022-05-09 15:50:00,105.73,106.12,105.38,105.76,1078932.0,102.6512,103.0298,102.3114,102.6803,1078932.0
2022-05-10 09:30:00,109.17,109.46,107.36,108.03,248391.0,105.991,106.2726,104.2337,104.8842,248391.0
2022-05-10 09:40:00,108.04,108.57,107.08,107.24,158448.0,104.8939,105.4085,103.9619,104.1172,158448.0
2022-05-10 09:50:00,107.2,108.91,107.2,108.9,236832.0,104.0784,105.7386,104.0784,105.7289,236832.0
2022-05-10 10:00:00,108.85,109.55,108.41,109.03,181864.0,105.6803,106.3599,105.2531,105.8551,181864.0
2022-05-10 10:10:00,109.05,109.29,108.58,108.84,123590.0,105.8745,106.1075,105.4182,105.6706,123590.0
2022-05-10 10:20:00,108.79,109.09,108.14,108.46,124421.0,105.6221,105.9133,104.991,105.3017,124421.0
2022-05-10 10:30:00,108.48,109.01,107.59,107.68,99687.0,105.3211,105.8357,104.457,104.5444,99687.0
2022-05-10 10:40:00,107.73,107.73,106.54,106.77,113976.0,104.5929,104.5929,103.4376,103.6609,113976.0
2022-05-10 10:50:00,106.72,107.11,106.29,106.34,95627.0,103.6123,103.991,103.1949,103.2434,95627.0
2022-05-10 11:00:00,106.33,106.9,105.87,105.98,80374.0,103.2337,103.7871,102.7871,102.8939,80374.0
2022-05-10 11:10:00,105.98,106.44,105.83,106.43,132369.0,102.8939,103.3405,102.7483,103.3308,132369.0
2022-05-10 11:20:00,106.48,106.48,105.39,105.99,133880.0,103.3793,103.3793,102.3211,102.9036,133880.0
2022-05-10 11:30:00,105.99,106.75,105.38,106.64,89810.0,102.9036,103.6415,102.3114,103.5347,89810.0
2022-05-10 11:40:00,106.62,106.71,105.95,105.97,66231.0,103.5153,103.6026,102.8648,102.8842,66231.0
2022-05-10 11:50:00,105.86,106.45,105.57,106.18,68496.0,102.7774,103.3502,102.4958,103.0881,68496.0
2022-05-10 12:00:00,106.26,106.87,106.05,106.06,63559.0,103.1657,103.758,102.9619,102.9716,63559.0
2022-05-10 12:10:00,106.1,106.48,105.9,106.09,68715.0,103.0104,103.3793,102.8162,103.0007,68715.0
2022-05-10 12:20:00,106.03,106.33,105.96,106.03,56099.0,102.9424,103.2337,102.8745,102.9424,56099.0
2022-05-10 12:30:00,106.14,106.36,105.27,105.33,175847.0,103.0492,103.2628,102.2046,102.2628,175847.0
2022-05-10 12:40:00,105.31,106.12,105.18,106.02,158491.0,102.2434,103.0298,102.1172,102.9327,158491.0
2022-05-10 12:50:00,105.93,105.97,105.37,105.39,69478.0,102.8454,102.8842,102.3017,102.3211,69478.0
2022-05-10 13:00:00,105.35,106.43,105.3,106.12,95913.0,102.2822,103.3308,102.2337,103.0298,95913.0
2022-05-10 13:10:00,106.16,106.4,105.84,106.03,70939.0,103.0687,103.3017,102.758,102.9424,70939.0
2022-05-10 13:20:00,106.1,106.88,105.9,106.86,79392.0,103.0104,103.7677,102.8162,103.7483,79392.0
2022-05-10 13:30:00,106.9,107.87,106.9,107.69,112019.0,103.7871,104.7289,103.7871,104.5541,112019.0
2022-05-10 13:40:00,107.68,108.39,107.65,108.39,146523.0,104.5444,105.2337,104.5153,105.2337,146523.0
2022-05-10 13:50:00,108.4,108.59,107.99,108.53,79407.0,105.2434,105.4279,104.8454,105.3696,79407.0
2022-05-10 14:00:00,108.55,108.6,108.05,108.19,74335.0,105.3891,105.4376,104.9036,105.0395,74335.0
2022-05-10 14:10:00,108.17,108.79,107.85,108.35,89724.0,105.0201,105.6221,104.7094,105.1949,89724.0
2022-05-10 14:20:00,108.36,108.62,107.59,108.19,76361.0,105.2046,105.457,104.457,105.0395,76361.0
2022-05-10 14:30:00,108.21,108.57,108.05,108.53,74545.0,105.059,105.4085,104.9036,105.3696,74545.0
2022-05-10 14:40:00,108.5,109.13,108.23,108.77,78113.0,105.3405,105.9522,105.0784,105.6027,78113.0
2022-05-10 14:50:00,108.75,109.13,108.52,109.04,69413.0,105.5832,105.9522,105.3599,105.8648,69413.0
2022-05-10 15:00:00,109.18,109.54,108.88,109.17,97729.0,106.0007,106.3502,105.7094,105.991,97729.0
2022-05-10 15:10:00,109.16,109.57,109.0,109.27,95788.0,105.9813,106.3794,105.826,106.0881,95788.0
2022-05-10 15:20:00,109.26,109.3,108.43,108.63,98458.0,106.0784,106.1172,105.2726,105.4667,98458.0
2022-05-10 15:30:00,108.63,108.64,107.81,107.84,78824.0,105.4667,105.4764,104.6706,104.6997,78824.0
2022-05-10 15:40:00,107.83,107.83,107.26,107.65,128353.0,104.69,104.69,104.1366,104.5153,128353.0
2022-05-10 15:50:00,107.61,107.67,106.9,107.17,368284.0,104.4764,104.5347,103.7871,104.0492,368284.0
2022-05-11 09:30:00,106.55,107.47,105.53,106.05,191548.0,103.4473,104.3405,102.457,102.9619,191548.0
2022-05-11 09:40:00,106.01,108.69,105.56,108.64,109784.0,102.923,105.525,102.4861,105.4764,109784.0
2022-05-11 09:50:00,108.68,109.13,107.49,108.51,89254.0,105.5153,105.9522,104.3599,105.3502,89254.0
2022-05-11 10:00:00,108.4,109.02,107.42,107.42,131448.0,105.2434,105.8454,104.292,104.292,131448.0
2022-05-11 10:10:00,107.5,108.55,107.2,108.48,69865.0,104.3696,105.3891,104.0784,105.3211,69865.0
2022-05-11 10:20:00,108.34,108.82,107.97,108.34,73559.0,105.1852,105.6512,104.8259,105.1852,73559.0
2022-05-11 10:30:00,108.32,108.85,107.75,108.61,72820.0,105.1658,105.6803,104.6124,105.4473,72820.0
2022-05-11 10:40:00,108.61,108.92,107.84,108.09,64026.0,105.4473,105.7483,104.6997,104.9425,64026.0
2022-05-11 10:50:00,107.93,108.02,107.07,107.46,89407.0,104.7871,104.8745,103.9522,104.3308,89407.0
2022-05-11 11:00:00,107.45,107.53,106.78,106.82,79071.0,104.3211,104.3988,103.6706,103.7094,79071.0
2022-05-11 11:10:00,106.83,107.3,106.04,106.08,56305.0,103.7191,104.1755,102.9521,102.991,56305.0
2022-05-11 11:20:00,106.04,107.2,106.04,107.16,77657.0,102.9521,104.0784,102.9521,104.0395,77657.0
2022-05-11 11:30:00,107.11,108.04,106.93,107.78,65184.0,103.991,104.8939,103.8162,104.6415,65184.0
2022-05-11 11:40:00,107.75,107.95,107.49,107.65,55445.0,104.6124,104.8065,104.3599,104.5153,55445.0
2022-05-11 11:50:00,107.64,107.7,107.22,107.52,63762.0,104.5056,104.5638,104.0978,104.3891,63762.0
2022-05-11 12:00:00,107.5,107.52,106.73,106.78,105857.0,104.3696,104.3891,103.6221,103.6706,105857.0
2022-05-11 12:10:00,106.71,107.15,106.51,106.76,33309.0,103.6026,104.0298,103.4085,103.6512,33309.0
2022-05-11 12:20:00,106.7,107.51,106.38,106.49,85128.0,103.5929,104.3793,103.2822,103.389,85128.0
2022-05-11 12:30:00,106.45,106.54,106.08,106.11,52149.0,103.3502,103.4376,102.991,103.0201,52149.0
2022-05-11 12:40:00,106.1,106.45,105.73,106.01,61797.0,103.0104,103.3502,102.6512,102.923,61797.0
2022-05-11 12:50:00,106.01,106.07,105.43,105.48,59031.0,102.923,102.9813,102.3599,102.4085,59031.0
2022-05-11 13:00:00,105.48,105.62,105.14,105.36,71993.0,102.4085,102.5444,102.0784,102.2919,71993.0
2022-05-11 13:10:00,105.38,105.77,105.33,105.66,58524.0,102.3114,102.69,102.2628,102.5832,58524.0
2022-05-11 13:20:00,105.67,106.07,105.34,105.42,91842.0,102.5929,102.9813,102.2725,102.3502,91842.0
2022-05-11 13:30:00,105.43,105.77,105.08,105.11,57086.0,102.3599,102.69,102.0201,102.0492,57086.0
2022-05-11 13:40:00,105.15,105.23,104.77,105.06,129593.0,102.0881,102.1657,101.7191,102.0007,129593.0
2022-05-11 13:50:00,105.1,105.19,104.62,104.74,77184.0,102.0395,102.1269,101.5735,101.69,77184.0
2022-05-11 14:00:00,104.78,105.57,104.75,105.11,91535.0,101.7288,102.4958,101.6997,102.0492,91535.0
2022-05-11 14:10:00,105.0,105.52,104.97,105.3,54223.0,101.9424,102.4473,101.9133,102.2337,54223.0
2022-05-11 14:20:00,105.3,105.93,104.97,105.44,62425.0,102.2337,102.8454,101.9133,102.3696,62425.0
2022-05-11 14:30:00,105.45,105.61,105.11,105.35,98968.0,102.3793,102.5347,102.0492,102.2822,98968.0
2022-05-11 14:40:00,105.39,105.94,105.01,105.12,87577.0,102.3211,102.8551,101.9521,102.0589,87577.0
2022-05-11 14:50:00,105.16,105.22,104.65,104.75,55695.0,102.0978,102.156,101.6026,101.6997,55695.0
2022-05-11 15:00:00,104.76,104.84,104.4,104.66,80827.0,101.7094,101.7871,101.3599,101.6123,80827.0
2022-05-11 15:10:00,104.64,104.85,104.23,104.68,127491.0,101.5929,101.7968,101.1949,101.6318,127491.0
2022-05-11 15:20:00,104.63,104.75,104.29,104.55,135445.0,101.5832,101.6997,101.2531,101.5055,135445.0
2022-05-11 15:30:00,104.54,104.83,104.39,104.41,110855.0,101.4958,101.7774,101.3502,101.3696,110855.0
2022-05-11 15:40:00,104.39,104.57,103.83,103.83,266581.0,101.3502,101.525,100.8065,100.8065,266581.0
2022-05-11 15:50:00,103.86,104.11,103.61,103.94,491554.0,100.8356,101.0783,100.5929,100.9133,491554.0
2022-05-12 09:30:00,103.37,104.83,103.02,103.42,269417.0,100.3599,101.7774,100.0201,100.4084,269417.0
2022-05-12 09:40:00,103.41,105.0,103.22,104.27,194767.0,100.3987,101.9424,100.2143,101.2337,194767.0
2022-05-12 09:50:00,104.32,104.71,103.7,104.05,248036.0,101.2822,101.6609,100.6803,101.0201,248036.0
2022-05-12 10:00:00,104.04,105.29,103.55,105.2,326325.0,101.0104,102.224,100.5347,102.1366,326325.0
2022-05-12 10:10:00,105.23,105.42,104.47,105.15,144369.0,102.1657,102.3502,101.4279,102.0881,144369.0
2022-05-12 10:20:00,105.11,105.8,104.82,104.87,115551.0,102.0492,102.7191,101.7677,101.8162,115551.0
2022-05-12 10:30:00,104.97,105.52,104.21,104.99,100057.0,101.9133,102.4473,101.1754,101.9327,100057.0
2022-05-12 10:40:00,104.98,105.14,104.28,104.61,85542.0,101.923,102.0784,101.2434,101.5638,85542.0
2022-05-12 10:50:00,104.67,105.87,104.64,105.7,123583.0,101.622,102.7871,101.5929,102.622,123583.0
2022-05-12 11:00:00,105.72,106.76,105.47,106.76,119567.0,102.6415,103.6512,102.3987,103.6512,119567.0
2022-05-12 11:10:00,106.77,106.88,105.86,106.06,107330.0,103.6609,103.7677,102.7774,102.9716,107330.0
2022-05-12 11:20:00,106.07,106.4,105.68,106.03,98551.0,102.9813,103.3017,102.6026,102.9424,98551.0
2022-05-12 11:30:00,106.07,106.15,105.32,105.92,94634.0,102.9813,103.0589,102.2531,102.8356,94634.0
2022-05-12 11:40:00,105.93,106.04,105.11,105.3,66654.0,102.8454,102.9521,102.0492,102.2337,66654.0
2022-05-12 11:50:00,105.3,105.37,104.64,104.67,69855.0,102.2337,102.3017,101.5929,101.622,69855.0
2022-05-12 12:00:00,104.65,104.72,104.31,104.52,61909.0,101.6026,101.6706,101.2725,101.4764,61909.0
2022-05-12 12:10:00,104.5,104.69,103.93,104.2,74781.0,101.457,101.6415,100.9036,101.1657,74781.0
2022-05-12 12:20:00,104.26,105.26,104.04,105.13,84550.0,101.224,102.1949,101.0104,102.0686,84550.0
2022-05-12 12:30:00,105.17,105.58,105.16,105.41,88093.0,102.1075,102.5055,102.0978,102.3405,88093.0
2022-05-12 12:40:00,105.38,106.17,105.08,105.78,117540.0,102.3114,103.0784,102.0201,102.6997,117540.0
2022-05-12 12:50:00,105.77,106.16,105.49,105.65,84677.0,102.69,103.0687,102.4182,102.5735,84677.0
2022-05-12 13:00:00,105.67,106.0,105.17,105.31,78033.0,102.5929,102.9133,102.1075,102.2434,78033.0
2022-05-12 13:10:00,105.39,105.84,104.9,104.99,68059.0,102.3211,102.758,101.8453,101.9327,68059.0
2022-05-12 13:20:00,105.06,105.24,104.71,104.97,54891.0,102.0007,102.1754,101.6609,101.9133,54891.0
2022-05-12 13:30:00,104.94,105.07,103.72,103.77,87697.0,101.8842,102.0104,100.6997,100.7482,87697.0
2022-05-12 13:40:00,103.78,103.87,103.22,103.24,121611.0,100.758,100.8453,100.2143,100.2337,121611.0
2022-05-12 13:50:00,103.25,103.41,102.99,103.09,121149.0,100.2434,100.3987,99.991,100.0881,121149.0
2022-05-12 14:00:00,103.05,103.6,103.01,103.12,78613.0,100.0492,100.5832,100.0104,100.1172,78613.0
2022-05-12 14:10:00,103.15,103.5,103.11,103.42,92490.0,100.1463,100.4861,100.1075,100.4084,92490.0
2022-05-12 14:20:00,103.4,103.93,103.34,103.77,87348.0,100.389,100.9036,100.3308,100.7482,87348.0
2022-05-12 14:30:00,103.74,103.77,103.32,103.54,99506.0,100.7191,100.7482,100.3114,100.5249,99506.0
2022-05-12 14:40:00,103.54,103.89,103.38,103.51,92860.0,100.5249,100.8648,100.3696,100.4958,92860.0
2022-05-12 14:50:00,103.43,103.92,103.32,103.71,180635.0,100.4182,100.8939,100.3114,100.69,180635.0
2022-05-12 15:00:00,103.74,104.33,103.59,103.95,100730.0,100.7191,101.2919,100.5735,100.923,100730.0
2022-05-12 15:10:00,103.96,104.62,103.7,104.44,142892.0,100.9327,101.5735,100.6803,101.3987,142892.0
2022-05-12 15:20:00,104.44,105.51,104.31,104.75,204396.0,101.3987,102.4376,101.2725,101.6997,204396.0
2022-05-12 15:30:00,104.71,105.74,104.71,105.64,278844.0,101.6609,102.6609,101.6609,102.5638,278844.0
2022-05-12 15:40:00,105.68,105.98,105.32,105.43,220037.0,102.6026,102.8939,102.2531,102.3599,220037.0
2022-05-12 15:50:00,105.49,106.85,105.38,106.81,599050.0,102.4182,103.7386,102.3114,103.6997,599050.0
2022-05-13 09:30:00,108.19,109.4,108.03,108.87,367658.0,105.0395,106.2143,104.8842,105.6997,367658.0
2022-05-13 09:40:00,108.93,109.97,108.89,109.6,142643.0,105.758,106.7677,105.7192,106.4085,142643.0
2022-05-13 09:50:00,109.66,110.75,109.66,110.2,206334.0,106.4667,107.525,106.4667,106.991,206334.0
2022-05-13 10:00:00,110.32,111.33,110.27,111.32,197678.0,107.1075,108.0881,107.059,108.0784,197678.0
2022-05-13 10:10:00,111.34,111.51,110.8,111.42,227797.0,108.0978,108.2629,107.5735,108.1755,227797.0
2022-05-13 10:20:00,111.43,112.46,111.42,112.34,195876.0,108.1852,109.1852,108.1755,109.0687,195876.0
2022-05-13 10:30:00,112.36,112.5,112.04,112.2,79643.0,109.0881,109.224,108.7774,108.9328,79643.0
2022-05-13 10:40:00,112.21,112.24,111.39,111.55,80813.0,108.9425,108.9716,108.1464,108.3017,80813.0
2022-05-13 10:50:00,111.55,111.96,111.5,111.73,59882.0,108.3017,108.6998,108.2532,108.4765,59882.0
2022-05-13 11:00:00,111.71,111.77,111.28,111.66,97852.0,108.457,108.5153,108.0396,108.4085,97852.0
2022-05-13 11:10:00,111.66,111.7,110.97,111.14,75058.0,108.4085,108.4473,107.7386,107.9036,75058.0
2022-05-13 11:20:00,111.22,111.88,111.21,111.77,55360.0,107.9813,108.6221,107.9716,108.5153,55360.0
2022-05-13 11:30:00,111.79,111.79,111.43,111.68,78656.0,108.5347,108.5347,108.1852,108.4279,78656.0
2022-05-13 11:40:00,111.67,111.68,111.2,111.61,52640.0,108.4182,108.4279,107.9619,108.36,52640.0
2022-05-13 11:50:00,111.62,111.91,111.47,111.86,94944.0,108.3697,108.6512,108.224,108.6027,94944.0
2022-05-13 12:00:00,111.9,112.47,111.83,112.47,95463.0,108.6415,109.1949,108.5735,109.1949,95463.0
2022-05-13 12:10:00,112.47,112.52,112.34,112.36,166839.0,109.1949,109.2435,109.0687,109.0881,166839.0
2022-05-13 12:20:00,112.35,112.49,112.18,112.37,55338.0,109.0784,109.2143,108.9134,109.0978,55338.0
2022-05-13 12:30:00,112.4,112.51,112.24,112.46,54336.0,109.1269,109.2337,108.9716,109.1852,54336.0
2022-05-13 12:40:00,112.45,112.5,112.03,112.04,46939.0,109.1755,109.224,108.7677,108.7774,46939.0
2022-05-13 12:50:00,112.01,112.09,111.48,111.94,77397.0,108.7483,108.826,108.2337,108.6803,77397.0
2022-05-13 13:00:00,111.95,112.12,111.66,111.81,65861.0,108.6901,108.8551,108.4085,108.5541,65861.0
2022-05-13 13:10:00,111.84,111.98,111.68,111.73,71136.0,108.5833,108.7192,108.4279,108.4765,71136.0
2022-05-13 13:20:00,111.75,112.0,111.59,111.77,48243.0,108.4959,108.7386,108.3405,108.5153,48243.0
2022-05-13 13:30:00,111.78,111.97,111.5,111.57,45356.0,108.525,108.7095,108.2532,108.3211,45356.0
2022-05-13 13:40:00,111.58,111.73,111.26,111.62,49814.0,108.3308,108.4765,108.0201,108.3697,49814.0
2022-05-13 13:50:00,111.62,111.66,111.1,111.16,49759.0,108.3697,108.4085,107.8648,107.9231,49759.0
2022-05-13 14:00:00,111.13,111.14,110.29,110.96,91070.0,107.8939,107.9036,107.0784,107.7289,91070.0
2022-05-13 14:10:00,110.9,111.06,110.55,110.94,82268.0,107.6706,107.826,107.3308,107.7095,82268.0
2022-05-13 14:20:00,110.92,111.01,110.62,110.83,36327.0,107.69,107.7774,107.3988,107.6027,36327.0
2022-05-13 14:30:00,110.9,111.41,110.88,111.27,79605.0,107.6706,108.1658,107.6512,108.0299,79605.0
2022-05-13 14:40:00,111.31,111.38,111.01,111.17,73789.0,108.0687,108.1366,107.7774,107.9328,73789.0
2022-05-13 14:50:00,111.17,111.9,111.15,111.89,49676.0,107.9328,108.6415,107.9133,108.6318,49676.0
2022-05-13 15:00:00,111.91,112.18,111.65,112.18,86471.0,108.6512,108.9134,108.3988,108.9134,86471.0
2022-05-13 15:10:00,112.21,112.53,112.08,112.47,87240.0,108.9425,109.2532,108.8163,109.1949,87240.0
2022-05-13 15:20:00,112.47,112.59,112.23,112.58,100001.0,109.1949,109.3114,108.9619,109.3017,100001.0
2022-05-13 15:30:00,112.57,112.64,111.73,111.97,108352.0,109.292,109.36,108.4765,108.7095,108352.0
2022-05-13 15:40:00,111.99,112.31,111.57,111.69,196564.0,108.7289,109.0396,108.3211,108.4376,196564.0
2022-05-13 15:50:00,111.71,111.98,111.31,111.95,544397.0,108.457,108.7192,108.0687,108.6901,544397.0
2022-05-16 09:30:00,109.61,110.08,108.61,109.95,304875.0,106.4182,106.8745,105.4473,106.7483,304875.0
2022-05-16 09:40:00,110.04,110.48,109.29,109.35,127174.0,106.8357,107.2629,106.1075,106.1658,127174.0
2022-05-16 09:50:00,109.37,110.1,109.11,110.05,105788.0,106.1852,106.8939,105.9328,106.8454,105788.0
2022-05-16 10:00:00,110.03,111.18,109.53,111.18,100607.0,106.826,107.9425,106.3405,107.9425,100607.0
2022-05-16 10:10:00,111.17,112.25,111.0,111.47,207087.0,107.9328,108.9813,107.7677,108.224,207087.0
2022-05-16 10:20:00,111.48,112.2,111.27,112.17,71784.0,108.2337,108.9328,108.0299,108.9036,71784.0
2022-05-16 10:30:00,112.18,112.26,111.1,111.6,112462.0,108.9134,108.991,107.8648,108.3502,112462.0
2022-05-16 10:40:00,111.57,111.57,110.72,110.79,89943.0,108.3211,108.3211,107.4959,107.5638,89943.0
2022-05-16 10:50:00,110.75,110.89,110.38,110.38,137732.0,107.525,107.6609,107.1658,107.1658,137732.0
2022-05-16 11:00:00,110.36,110.78,110.17,110.75,61910.0,107.1464,107.5541,106.9619,107.525,61910.0
2022-05-16 11:10:00,110.71,111.49,110.69,111.42,81871.0,107.4862,108.2434,107.4667,108.1755,81871.0
2022-05-16 11:20:00,111.41,111.41,110.76,110.87,62035.0,108.1658,108.1658,107.5347,107.6415,62035.0
2022-05-16 11:30:00,110.88,111.35,110.55,111.29,72659.0,107.6512,108.1075,107.3308,108.0493,72659.0
2022-05-16 11:40:00,111.33,111.64,110.97,111.59,57667.0,108.0881,108.3891,107.7386,108.3405,57667.0
2022-05-16 11:50:00,111.62,111.97,111.42,111.95,49527.0,108.3697,108.7095,108.1755,108.6901,49527.0
2022-05-16 12:00:00,111.99,112.27,111.83,111.92,71356.0,108.7289,109.0007,108.5735,108.6609,71356.0
2022-05-16 12:10:00,111.96,111.98,111.46,111.68,60402.0,108.6998,108.7192,108.2143,108.4279,60402.0
2022-05-16 12:20:00,111.66,111.72,111.32,111.47,41756.0,108.4085,108.4667,108.0784,108.224,41756.0
2022-05-16 12:30:00,111.46,111.66,110.98,111.06,49142.0,108.2143,108.4085,107.7483,107.826,49142.0
2022-05-16 12:40:00,111.06,111.44,111.01,111.35,28771.0,107.826,108.1949,107.7774,108.1075,28771.0
2022-05-16 12:50:00,111.39,111.41,110.98,111.08,30202.0,108.1464,108.1658,107.7483,107.8454,30202.0
2022-05-16 13:00:00,111.03,111.36,110.84,111.35,28108.0,107.7968,108.1172,107.6124,108.1075,28108.0
2022-05-16 13:10:00,111.34,111.62,111.18,111.23,48658.0,108.0978,108.3697,107.9425,107.991,48658.0
2022-05-16 13:20:00,111.23,112.19,111.15,112.19,42304.0,107.991,108.9231,107.9133,108.9231,42304.0
2022-05-16 13:30:00,112.2,112.29,111.97,112.08,45209.0,108.9328,109.0201,108.7095,108.8163,45209.0
2022-05-16 13:40:00,112.07,112.25,111.78,111.83,43170.0,108.8066,108.9813,108.525,108.5735,43170.0
2022-05-16 13:50:00,111.85,111.94,111.7,111.73,33809.0,108.593,108.6803,108.4473,108.4765,33809.0
2022-05-16 14:00:00,111.76,112.09,111.46,112.05,43983.0,108.5056,108.826,108.2143,108.7871,43983.0
2022-05-16 14:10:00,112.02,112.04,111.62,111.67,87110.0,108.758,108.7774,108.3697,108.4182,87110.0
2022-05-16 14:20:00,111.68,112.2,111.65,112.17,65713.0,108.4279,108.9328,108.3988,108.9036,65713.0
2022-05-16 14:30:00,112.17,112.31,111.96,112.09,39974.0,108.9036,109.0396,108.6998,108.826,39974.0
2022-05-16 14:40:00,112.13,112.27,111.84,111.89,45776.0,108.8648,109.0007,108.5833,108.6318,45776.0
2022-05-16 14:50:00,111.87,112.02,111.75,111.97,55231.0,108.6124,108.758,108.4959,108.7095,55231.0
2022-05-16 15:00:00,111.97,112.06,111.66,111.68,45790.0,108.7095,108.7968,108.4085,108.4279,45790.0
2022-05-16 15:10:00,111.65,111.67,111.08,111.18,59023.0,108.3988,108.4182,107.8454,107.9425,59023.0
2022-05-16 15:20:00,111.16,111.17,110.91,111.05,57225.0,107.9231,107.9328,107.6803,107.8163,57225.0
2022-05-16 15:30:00,111.06,111.17,110.68,110.86,69086.0,107.826,107.9328,107.457,107.6318,69086.0
2022-05-16 15:40:00,110.85,110.91,110.62,110.69,118582.0,107.6221,107.6803,107.3988,107.4667,118582.0
2022-05-16 15:50:00,110.74,111.09,110.18,110.49,355012.0,107.5153,107.8551,106.9716,107.2726,355012.0
2022-05-17 09:30:00,114.62,115.31,114.47,114.81,383211.0,111.2823,111.9522,111.1367,111.4668,383211.0
2022-05-17 09:40:00,114.95,115.69,114.37,114.44,115187.0,111.6027,112.3211,111.0396,111.1075,115187.0
2022-05-17 09:50:00,114.38,114.93,114.22,114.52,74314.0,111.0493,111.5833,110.8939,111.1852,74314.0
2022-05-17 10:00:00,114.62,115.42,114.54,114.81,97507.0,111.2823,112.059,111.2046,111.4668,97507.0
2022-05-17 10:10:00,114.82,114.86,114.32,114.49,127012.0,111.4765,111.5153,110.991,111.1561,127012.0
2022-05-17 10:20:00,114.41,114.59,114.14,114.2,78250.0,111.0784,111.2532,110.8163,110.8745,78250.0
2022-05-17 10:30:00,114.2,114.44,113.76,113.88,69331.0,110.8745,111.1075,110.4473,110.5638,69331.0
2022-05-17 10:40:00,113.92,113.97,113.33,113.51,63836.0,110.6027,110.6512,110.0299,110.2046,63836.0
2022-05-17 10:50:00,113.55,113.98,113.41,113.97,59690.0,110.2435,110.6609,110.1075,110.6512,59690.0
2022-05-17 11:00:00,113.96,114.53,113.82,114.4,81583.0,110.6415,111.1949,110.5056,111.0687,81583.0
2022-05-17 11:10:00,114.41,114.75,114.13,114.59,60663.0,111.0784,111.4085,110.8066,111.2532,60663.0
2022-05-17 11:20:00,114.62,114.92,114.54,114.87,54870.0,111.2823,111.5736,111.2046,111.525,54870.0
2022-05-17 11:30:00,114.89,115.42,114.89,115.22,109794.0,111.5444,112.059,111.5444,111.8648,109794.0
2022-05-17 11:40:00,115.24,115.39,114.74,114.79,43777.0,111.8842,112.0299,111.3988,111.4474,43777.0
2022-05-17 11:50:00,114.81,115.02,114.74,114.91,33870.0,111.4668,111.6707,111.3988,111.5639,33870.0
2022-05-17 12:00:00,114.94,114.94,114.44,114.67,39988.0,111.593,111.593,111.1075,111.3308,39988.0
2022-05-17 12:10:00,114.67,114.98,114.54,114.72,47625.0,111.3308,111.6318,111.2046,111.3794,47625.0
2022-05-17 12:20:00,114.71,115.16,114.59,115.13,37146.0,111.3697,111.8066,111.2532,111.7774,37146.0
2022-05-17 12:30:00,115.12,115.12,114.94,115.0,29664.0,111.7677,111.7677,111.593,111.6512,29664.0
2022-05-17 12:40:00,115.03,115.38,114.97,115.3,38722.0,111.6804,112.0202,111.6221,111.9425,38722.0
2022-05-17 12:50:00,115.29,115.4,115.23,115.24,39339.0,111.9328,112.0396,111.8745,111.8842,39339.0
2022-05-17 13:00:00,115.24,115.68,114.99,115.55,59764.0,111.8842,112.3114,111.6415,112.1852,59764.0
2022-05-17 13:10:00,115.57,115.8,115.56,115.71,42583.0,112.2046,112.4279,112.1949,112.3406,42583.0
2022-05-17 13:20:00,115.71,115.83,115.6,115.65,41101.0,112.3406,112.4571,112.2338,112.2823,41101.0
2022-05-17 13:30:00,115.66,115.85,115.61,115.7,42032.0,112.292,112.4765,112.2435,112.3309,42032.0
2022-05-17 13:40:00,115.68,115.71,115.44,115.64,45892.0,112.3114,112.3406,112.0784,112.2726,45892.0
2022-05-17 13:50:00,115.65,115.8,115.56,115.71,68732.0,112.2823,112.4279,112.1949,112.3406,68732.0
2022-05-17 14:00:00,115.69,116.3,115.44,116.23,136399.0,112.3211,112.9134,112.0784,112.8454,136399.0
2022-05-17 14:10:00,116.19,116.19,115.11,115.36,127299.0,112.8066,112.8066,111.758,112.0008,127299.0
2022-05-17 14:20:00,115.34,115.45,114.52,115.3,123538.0,111.9813,112.0881,111.1852,111.9425,123538.0
2022-05-17 14:30:00,115.27,115.53,114.82,115.49,83472.0,111.9134,112.1658,111.4765,112.127,83472.0
2022-05-17 14:40:00,115.48,116.47,115.48,116.38,76376.0,112.1173,113.0784,112.1173,112.991,76376.0
2022-05-17 14:50:00,116.39,116.5,116.21,116.37,57427.0,113.0008,113.1076,112.826,112.9813,57427.0
2022-05-17 15:00:00,116.4,117.07,116.33,116.9,120497.0,113.0105,113.661,112.9425,113.4959,120497.0
2022-05-17 15:10:00,116.89,117.15,116.79,116.99,72459.0,113.4862,113.7386,113.3891,113.5833,72459.0
2022-05-17 15:20:00,116.97,117.14,116.84,117.04,82870.0,113.5639,113.7289,113.4377,113.6318,82870.0
2022-05-17 15:30:00,117.05,117.32,116.85,116.87,149742.0,113.6415,113.9037,113.4474,113.4668,149742.0
2022-05-17 15:40:00,116.87,117.08,116.31,116.44,191557.0,113.4668,113.6707,112.9231,113.0493,191557.0
2022-05-17 15:50:00,116.46,116.91,116.43,116.85,379915.0,113.0687,113.5056,113.0396,113.4474,379915.0
2022-05-18 09:30:00,113.84,115.74,113.84,115.23,227528.0,110.525,112.3697,110.525,111.8745,227528.0
2022-05-18 09:40:00,115.2,116.23,114.84,115.8,93015.0,111.8454,112.8454,111.4959,112.4279,93015.0
2022-05-18 09:50:00,115.9,116.31,115.52,115.97,84449.0,112.525,112.9231,112.1561,112.593,84449.0
2022-05-18 10:00:00,115.94,117.05,115.92,116.69,149099.0,112.5639,113.6415,112.5444,113.292,149099.0
2022-05-18 10:10:00,116.69,116.97,116.51,116.62,77386.0,113.292,113.5639,113.1173,113.2241,77386.0
2022-05-18 10:20:00,116.58,116.98,116.2,116.23,110814.0,113.1852,113.5736,112.8163,112.8454,110814.0
2022-05-18 10:30:00,116.2,116.5,115.8,115.96,81563.0,112.8163,113.1076,112.4279,112.5833,81563.0
2022-05-18 10:40:00,115.98,116.44,115.69,116.34,43238.0,112.6027,113.0493,112.3211,112.9522,43238.0
2022-05-18 10:50:00,116.3,116.51,115.88,116.42,60560.0,112.9134,113.1173,112.5056,113.0299,60560.0
2022-05-18 11:00:00,116.41,116.41,115.56,115.66,102068.0,113.0202,113.0202,112.1949,112.292,102068.0
2022-05-18 11:10:00,115.68,115.68,115.19,115.26,35840.0,112.3114,112.3114,111.8357,111.9037,35840.0
2022-05-18 11:20:00,115.23,115.23,114.45,114.59,67484.0,111.8745,111.8745,111.1173,111.2532,67484.0
2022-05-18 11:30:00,114.58,115.0,114.27,114.78,55358.0,111.2435,111.6512,110.9425,111.4376,55358.0
2022-05-18 11:40:00,114.78,115.03,114.53,114.64,58034.0,111.4376,111.6804,111.1949,111.3017,58034.0
2022-05-18 11:50:00,114.7,114.73,114.03,114.16,59192.0,111.36,111.3891,110.7095,110.8357,59192.0
2022-05-18 12:00:00,114.14,114.27,113.81,113.9,58732.0,110.8163,110.9425,110.4959,110.5833,58732.0
2022-05-18 12:10:00,113.89,114.31,113.64,114.09,49016.0,110.5736,110.9813,110.3308,110.7677,49016.0
2022-05-18 12:20:00,114.11,114.13,113.53,113.74,50658.0,110.7872,110.8066,110.224,110.4279,50658.0
2022-05-18 12:30:00,113.72,114.09,113.54,113.89,29867.0,110.4085,110.7677,110.2337,110.5736,29867.0
2022-05-18 12:40:00,113.87,114.08,113.55,114.04,42921.0,110.5541,110.758,110.2435,110.7192,42921.0
2022-05-18 12:50:00,114.04,114.32,113.94,114.32,33540.0,110.7192,110.991,110.6221,110.991,33540.0
2022-05-18 13:00:00,114.4,114.4,113.54,113.57,33832.0,111.0687,111.0687,110.2337,110.2629,33832.0
2022-05-18 13:10:00,113.55,113.56,113.2,113.28,51790.0,110.2435,110.2532,109.9037,109.9813,51790.0
2022-05-18 13:20:00,113.28,113.44,112.89,113.05,51601.0,109.9813,110.1367,109.6027,109.758,51601.0
2022-05-18 13:30:00,113.04,113.26,112.92,113.21,32665.0,109.7483,109.9619,109.6318,109.9134,32665.0
2022-05-18 13:40:00,113.22,113.22,112.54,112.67,31490.0,109.9231,109.9231,109.2629,109.3891,31490.0
2022-05-18 13:50:00,112.69,112.77,112.45,112.62,41675.0,109.4085,109.4862,109.1755,109.3405,41675.0
2022-05-18 14:00:00,112.62,112.8,112.47,112.7,48169.0,109.3405,109.5153,109.1949,109.4182,48169.0
2022-05-18 14:10:00,112.71,112.88,112.25,112.61,66420.0,109.4279,109.593,108.9813,109.3308,66420.0
2022-05-18 14:20:00,112.6,112.89,112.49,112.77,46936.0,109.3211,109.6027,109.2143,109.4862,46936.0
2022-05-18 14:30:00,112.77,112.86,111.85,112.05,67386.0,109.4862,109.5736,108.593,108.7871,67386.0
2022-05-18 14:40:00,112.05,112.33,111.71,112.23,67815.0,108.7871,109.059,108.457,108.9619,67815.0
2022-05-18 14:50:00,112.2,112.35,111.46,111.68,76063.0,108.9328,109.0784,108.2143,108.4279,76063.0
2022-05-18 15:00:00,111.63,112.29,111.63,111.9,130986.0,108.3794,109.0201,108.3794,108.6415,130986.0
2022-05-18 15:10:00,111.9,112.12,111.77,111.89,113966.0,108.6415,108.8551,108.5153,108.6318,113966.0
2022-05-18 15:20:00,111.88,112.03,111.48,111.58,138324.0,108.6221,108.7677,108.2337,108.3308,138324.0
2022-05-18 15:30:00,111.57,112.11,111.18,111.97,389041.0,108.3211,108.8454,107.9425,108.7095,389041.0
2022-05-18 15:40:00,111.98,112.13,111.39,111.63,276258.0,108.7192,108.8648,108.1464,108.3794,276258.0
2022-05-18 15:50:00,111.57,111.78,110.79,111.37,964001.0,108.3211,108.525,107.5638,108.1269,964001.0
2022-05-19 09:30:00,111.41,112.83,110.2,112.3,317720.0,108.1658,109.5444,106.991,109.0299,317720.0
2022-05-19 09:40:00,112.32,112.37,110.86,111.08,189364.0,109.0493,109.0978,107.6318,107.8454,189364.0
2022-05-19 09:50:00,111.05,112.22,110.55,111.88,117542.0,107.8163,108.9522,107.3308,108.6221,117542.0
2022-05-19 10:00:00,111.82,112.88,111.78,112.33,195623.0,108.5638,109.593,108.525,109.059,195623.0
2022-05-19 10:10:00,112.31,113.09,112.11,112.77,154181.0,109.0396,109.7969,108.8454,109.4862,154181.0
2022-05-19 10:20:00,112.81,113.4,111.78,112.02,139601.0,109.525,110.0978,108.525,108.758,139601.0
2022-05-19 10:30:00,112.02,112.73,111.63,112.14,120704.0,108.758,109.4473,108.3794,108.8745,120704.0
2022-05-19 10:40:00,112.07,112.51,111.59,111.69,101538.0,108.8066,109.2337,108.3405,108.4376,101538.0
2022-05-19 10:50:00,111.73,112.27,111.38,112.08,265016.0,108.4765,109.0007,108.1366,108.8163,265016.0
2022-05-19 11:00:00,112.05,112.17,111.42,111.98,115136.0,108.7871,108.9036,108.1755,108.7192,115136.0
2022-05-19 11:10:00,111.91,112.59,111.61,111.89,123173.0,108.6512,109.3114,108.36,108.6318,123173.0
2022-05-19 11:20:00,111.89,112.05,111.32,111.76,129576.0,108.6318,108.7871,108.0784,108.5056,129576.0
2022-05-19 11:30:00,111.78,112.84,111.78,112.84,218126.0,108.525,109.5541,108.525,109.5541,218126.0
2022-05-19 11:40:00,112.89,113.48,112.79,112.99,155770.0,109.6027,110.1755,109.5056,109.6998,155770.0
2022-05-19 11:50:00,112.98,113.05,112.42,112.45,81164.0,109.6901,109.758,109.1464,109.1755,81164.0
2022-05-19 12:00:00,112.46,112.69,112.2,112.32,63749.0,109.1852,109.4085,108.9328,109.0493,63749.0
2022-05-19 12:10:00,112.33,112.36,111.85,111.9,88949.0,109.059,109.0881,108.593,108.6415,88949.0
2022-05-19 12:20:00,111.87,112.5,111.4,112.44,86547.0,108.6124,109.224,108.1561,109.1658,86547.0
2022-05-19 12:30:00,112.45,112.57,111.57,111.57,78159.0,109.1755,109.292,108.3211,108.3211,78159.0
2022-05-19 12:40:00,111.54,111.6,111.03,111.33,68119.0,108.292,108.3502,107.7968,108.0881,68119.0
2022-05-19 12:50:00,111.36,111.53,111.05,111.51,65027.0,108.1172,108.2823,107.8163,108.2629,65027.0
2022-05-19 13:00:00,111.52,111.66,111.21,111.31,45497.0,108.2726,108.4085,107.9716,108.0687,45497.0
2022-05-19 13:10:00,111.31,111.31,110.3,110.97,69722.0,108.0687,108.0687,107.0881,107.7386,69722.0
2022-05-19 13:20:00,110.95,111.15,110.77,111.09,54867.0,107.7192,107.9133,107.5444,107.8551,54867.0
2022-05-19 13:30:00,111.1,111.85,111.03,111.79,130242.0,107.8648,108.593,107.7968,108.5347,130242.0
2022-05-19 13:40:00,111.81,112.16,111.07,111.13,138106.0,108.5541,108.8939,107.8357,107.8939,138106.0
2022-05-19 13:50:00,111.12,112.52,111.09,112.24,117503.0,107.8842,109.2435,107.8551,108.9716,117503.0
2022-05-19 14:00:00,112.26,112.28,111.56,111.87,68563.0,108.991,109.0104,108.3114,108.6124,68563.0
2022-05-19 14:10:00,111.9,112.19,111.77,111.96,61999.0,108.6415,108.9231,108.5153,108.6998,61999.0
2022-05-19 14:20:00,111.96,112.3,111.86,112.11,54219.0,108.6998,109.0299,108.6027,108.8454,54219.0
2022-05-19 14:30:00,112.04,112.88,111.92,112.69,105842.0,108.7774,109.593,108.6609,109.4085,105842.0
2022-05-19 14:40:00,112.68,112.69,112.05,112.56,235772.0,109.3988,109.4085,108.7871,109.2823,235772.0
2022-05-19 14:50:00,112.56,112.94,112.1,112.42,231844.0,109.2823,109.6512,108.8357,109.1464,231844.0
2022-05-19 15:00:00,112.45,112.82,112.16,112.16,172701.0,109.1755,109.5347,108.8939,108.8939,172701.0
2022-05-19 15:10:00,112.16,112.35,111.86,111.96,127485.0,108.8939,109.0784,108.6027,108.6998,127485.0
2022-05-19 15:20:00,111.95,111.95,111.16,111.23,143306.0,108.6901,108.6901,107.9231,107.991,143306.0
2022-05-19 15:30:00,111.2,111.34,110.64,110.77,239870.0,107.9619,108.0978,107.4182,107.5444,239870.0
2022-05-19 15:40:00,110.79,111.51,110.77,111.32,277181.0,107.5638,108.2629,107.5444,108.0784,277181.0
2022-05-19 15:50:00,111.37,111.37,110.51,110.74,570789.0,108.1269,108.1269,107.292,107.5153,570789.0
2022-05-20 09:30:00,111.75,112.74,108.49,109.09,801247.0,108.4959,109.457,105.3308,105.9133,801247.0
2022-05-20 09:40:00,109.13,110.35,107.58,108.08,464603.0,105.9522,107.1366,104.4473,104.9327,464603.0
2022-05-20 09:50:00,108.11,109.44,107.75,109.25,427055.0,104.9619,106.2531,104.6124,106.0687,427055.0
2022-05-20 10:00:00,109.23,109.35,107.95,108.66,266613.0,106.0493,106.1658,104.8065,105.4959,266613.0
2022-05-20 10:10:00,108.71,108.75,108.32,108.46,280853.0,105.5444,105.5832,105.1658,105.3017,280853.0
2022-05-20 10:20:00,108.45,108.66,108.01,108.46,206477.0,105.292,105.4959,104.8648,105.3017,206477.0
2022-05-20 10:30:00,108.44,108.46,107.85,108.16,179041.0,105.2823,105.3017,104.7094,105.0104,179041.0
2022-05-20 10:40:00,108.14,108.32,107.79,107.92,188773.0,104.991,105.1658,104.6512,104.7774,188773.0
2022-05-20 10:50:00,107.96,107.96,106.3,106.54,252665.0,104.8162,104.8162,103.2046,103.4376,252665.0
2022-05-20 11:00:00,106.55,106.99,105.81,106.0,229894.0,103.4473,103.8745,102.7288,102.9133,229894.0
2022-05-20 11:10:00,106.0,106.0,104.98,105.08,346903.0,102.9133,102.9133,101.923,102.0201,346903.0
2022-05-20 11:20:00,105.09,105.18,104.29,104.86,242986.0,102.0298,102.1172,101.2531,101.8065,242986.0
2022-05-20 11:30:00,104.83,105.4,104.79,105.03,155726.0,101.7774,102.3308,101.7385,101.9716,155726.0
2022-05-20 11:40:00,105.06,105.71,105.02,105.49,119472.0,102.0007,102.6318,101.9618,102.4182,119472.0
2022-05-20 11:50:00,105.5,105.59,105.08,105.08,141214.0,102.4279,102.5153,102.0201,102.0201,141214.0
2022-05-20 12:00:00,105.09,105.22,103.9,103.91,156092.0,102.0298,102.156,100.8745,100.8842,156092.0
2022-05-20 12:10:00,103.9,104.1,103.53,103.54,142180.0,100.8745,101.0686,100.5152,100.5249,142180.0
2022-05-20 12:20:00,103.53,103.94,103.39,103.48,113498.0,100.5152,100.9133,100.3793,100.4667,113498.0
2022-05-20 12:30:00,103.46,103.81,103.09,103.12,177005.0,100.4473,100.7871,100.0881,100.1172,177005.0
2022-05-20 12:40:00,103.1,103.24,102.62,103.14,231693.0,100.0978,100.2337,99.6317,100.1366,231693.0
2022-05-20 12:50:00,103.17,103.19,102.46,102.51,183984.0,100.1657,100.1851,99.4764,99.5249,183984.0
2022-05-20 13:00:00,102.51,102.73,102.11,102.11,183545.0,99.5249,99.7385,99.1366,99.1366,183545.0
2022-05-20 13:10:00,102.15,102.46,102.08,102.19,163620.0,99.1754,99.4764,99.1075,99.2143,163620.0
2022-05-20 13:20:00,102.19,102.31,101.76,101.76,197709.0,99.2143,99.3308,98.7968,98.7968,197709.0
2022-05-20 13:30:00,101.76,103.09,101.7,102.9,281445.0,98.7968,100.0881,98.7385,99.9036,281445.0
2022-05-20 13:40:00,102.91,103.21,102.65,102.65,172094.0,99.9133,100.2046,99.6609,99.6609,172094.0
2022-05-20 13:50:00,102.65,103.27,102.31,102.89,132915.0,99.6609,100.2628,99.3308,99.8939,132915.0
2022-05-20 14:00:00,102.89,102.91,102.26,102.45,158704.0,99.8939,99.9133,99.2822,99.4667,158704.0
2022-05-20 14:10:00,102.46,102.61,101.75,101.81,112947.0,99.4764,99.622,98.7871,98.8453,112947.0
2022-05-20 14:20:00,101.78,102.08,101.6,102.03,148590.0,98.8162,99.1075,98.6414,99.0589,148590.0
2022-05-20 14:30:00,102.0,102.11,101.33,101.43,238441.0,99.0298,99.1366,98.3793,98.4764,238441.0
2022-05-20 14:40:00,101.41,101.92,101.33,101.68,219376.0,98.457,98.9521,98.3793,98.7191,219376.0
2022-05-20 14:50:00,101.69,102.83,101.55,101.98,220764.0,98.7288,99.8356,98.5929,99.0104,220764.0
2022-05-20 15:00:00,101.99,102.2,101.66,102.18,214093.0,99.0201,99.224,98.6997,99.2045,214093.0
2022-05-20 15:10:00,102.21,103.46,102.11,103.28,285787.0,99.2337,100.4473,99.1366,100.2725,285787.0
2022-05-20 15:20:00,103.31,104.74,103.3,104.72,317927.0,100.3016,101.69,100.2919,101.6706,317927.0
2022-05-20 15:30:00,104.69,105.75,104.36,105.17,313529.0,101.6415,102.6706,101.3211,102.1075,313529.0
2022-05-20 15:40:00,105.18,106.03,104.8,105.37,432775.0,102.1172,102.9424,101.7483,102.3017,432775.0
2022-05-20 15:50:00,105.44,106.58,105.4,106.4,1223079.0,102.3696,103.4764,102.3308,103.3017,1223079.0
2022-05-23 09:30:00,107.07,109.39,106.98,108.93,371373.0,103.9522,106.2046,103.8648,105.758,371373.0
2022-05-23 09:40:00,108.96,111.0,108.55,110.62,206070.0,105.7871,107.7677,105.3891,107.3988,206070.0
2022-05-23 09:50:00,110.58,111.35,109.86,110.09,259416.0,107.3599,108.1075,106.6609,106.8842,259416.0
2022-05-23 10:00:00,110.11,110.22,108.28,108.62,147624.0,106.9036,107.0104,105.1269,105.457,147624.0
2022-05-23 10:10:00,108.67,109.66,108.58,109.44,107713.0,105.5056,106.4667,105.4182,106.2531,107713.0
2022-05-23 10:20:00,109.42,109.53,108.33,109.02,92110.0,106.2337,106.3405,105.1755,105.8454,92110.0
2022-05-23 10:30:00,109.05,109.98,108.85,109.44,137954.0,105.8745,106.7774,105.6803,106.2531,137954.0
2022-05-23 10:40:00,109.41,109.53,108.5,108.72,114682.0,106.224,106.3405,105.3405,105.5541,114682.0
2022-05-23 10:50:00,108.64,108.96,108.18,108.75,155954.0,105.4764,105.7871,105.0298,105.5832,155954.0
2022-05-23 11:00:00,108.84,109.73,108.65,109.28,109692.0,105.6706,106.5347,105.4861,106.0978,109692.0
2022-05-23 11:10:00,109.3,110.07,109.13,109.66,154475.0,106.1172,106.8648,105.9522,106.4667,154475.0
2022-05-23 11:20:00,109.64,109.92,109.48,109.91,86418.0,106.4473,106.7192,106.292,106.7095,86418.0
2022-05-23 11:30:00,109.92,110.67,109.87,110.67,99921.0,106.7192,107.4473,106.6706,107.4473,99921.0
2022-05-23 11:40:00,110.65,110.65,109.99,110.21,82616.0,107.4279,107.4279,106.7871,107.0007,82616.0
2022-05-23 11:50:00,110.22,110.69,110.14,110.32,50982.0,107.0104,107.4667,106.9328,107.1075,50982.0
2022-05-23 12:00:00,110.29,110.64,110.12,110.53,82894.0,107.0784,107.4182,106.9133,107.3114,82894.0
2022-05-23 12:10:00,110.55,110.6,110.1,110.1,36863.0,107.3308,107.3794,106.8939,106.8939,36863.0
2022-05-23 12:20:00,110.12,110.27,109.78,109.88,72948.0,106.9133,107.059,106.5832,106.6803,72948.0
2022-05-23 12:30:00,109.91,109.92,109.43,109.7,104702.0,106.7095,106.7192,106.2434,106.5056,104702.0
2022-05-23 12:40:00,109.68,109.69,109.22,109.29,43329.0,106.4862,106.4959,106.0395,106.1075,43329.0
2022-05-23 12:50:00,109.29,109.38,108.97,109.25,56190.0,106.1075,106.1949,105.7968,106.0687,56190.0
2022-05-23 13:00:00,109.23,109.27,108.88,109.12,41043.0,106.0493,106.0881,105.7094,105.9425,41043.0
2022-05-23 13:10:00,109.1,109.28,108.79,108.83,61521.0,105.923,106.0978,105.6221,105.6609,61521.0
2022-05-23 13:20:00,108.81,109.21,108.5,109.11,69710.0,105.6415,106.0298,105.3405,105.9328,69710.0
2022-05-23 13:30:00,109.11,109.46,109.01,109.33,69964.0,105.9328,106.2726,105.8357,106.1463,69964.0
2022-05-23 13:40:00,109.34,109.92,109.31,109.82,61839.0,106.1561,106.7192,106.1269,106.6221,61839.0
2022-05-23 13:50:00,109.77,109.77,109.52,109.73,42718.0,106.5735,106.5735,106.3308,106.5347,42718.0
2022-05-23 14:00:00,109.81,109.85,109.36,109.67,45439.0,106.6124,106.6512,106.1755,106.4764,45439.0
2022-05-23 14:10:00,109.64,110.12,109.64,110.1,86542.0,106.4473,106.9133,106.4473,106.8939,86542.0
2022-05-23 14:20:00,110.09,110.15,109.8,109.84,55421.0,106.8842,106.9425,106.6027,106.6415,55421.0
2022-05-23 14:30:00,109.88,110.04,109.79,109.89,58562.0,106.6803,106.8357,106.5929,106.69,58562.0
2022-05-23 14:40:00,109.88,110.14,109.52,109.69,89006.0,106.6803,106.9328,106.3308,106.4959,89006.0
2022-05-23 14:50:00,109.68,109.91,109.63,109.68,60479.0,106.4862,106.7095,106.4376,106.4862,60479.0
2022-05-23 15:00:00,109.66,110.15,109.61,110.15,79207.0,106.4667,106.9425,106.4182,106.9425,79207.0
2022-05-23 15:10:00,110.15,110.16,109.46,109.68,56299.0,106.9425,106.9522,106.2726,106.4862,56299.0
2022-05-23 15:20:00,109.67,109.73,109.26,109.38,72174.0,106.4764,106.5347,106.0784,106.1949,72174.0
2022-05-23 15:30:00,109.37,109.82,109.22,109.26,57960.0,106.1852,106.6221,106.0395,106.0784,57960.0
2022-05-23 15:40:00,109.24,109.48,109.04,109.17,112619.0,106.059,106.292,105.8648,105.991,112619.0
2022-05-23 15:50:00,109.22,110.0,109.17,109.95,523173.0,106.0395,106.7968,105.991,106.7483,523173.0
2022-05-24 09:30:00,107.88,108.73,107.51,108.24,260634.0,104.7386,105.5638,104.3793,105.0881,260634.0
2022-05-24 09:40:00,108.28,108.68,107.25,107.41,115193.0,105.1269,105.5153,104.1269,104.2823,115193.0
2022-05-24 09:50:00,107.38,107.63,106.51,106.66,95234.0,104.2531,104.4958,103.4085,103.5541,95234.0
2022-05-24 10:00:00,106.66,106.89,106.28,106.29,118347.0,103.5541,103.7774,103.1852,103.1949,118347.0
2022-05-24 10:10:00,106.3,106.63,106.03,106.24,93938.0,103.2046,103.525,102.9424,103.1463,93938.0
2022-05-24 10:20:00,106.25,107.74,106.25,107.68,150270.0,103.156,104.6026,103.156,104.5444,150270.0
2022-05-24 10:30:00,107.7,107.86,107.18,107.37,156168.0,104.5638,104.7191,104.059,104.2434,156168.0
2022-05-24 10:40:00,107.34,107.66,106.76,106.76,89337.0,104.2143,104.525,103.6512,103.6512,89337.0
2022-05-24 10:50:00,106.75,106.83,106.5,106.75,71794.0,103.6415,103.7191,103.3988,103.6415,71794.0
2022-05-24 11:00:00,106.7,106.89,106.22,106.37,48509.0,103.5929,103.7774,103.1269,103.2725,48509.0
2022-05-24 11:10:00,106.36,106.62,106.05,106.13,60248.0,103.2628,103.5153,102.9619,103.0395,60248.0
2022-05-24 11:20:00,106.13,106.6,106.06,106.58,41291.0,103.0395,103.4958,102.9716,103.4764,41291.0
2022-05-24 11:30:00,106.62,106.77,106.04,106.14,54656.0,103.5153,103.6609,102.9521,103.0492,54656.0
2022-05-24 11:40:00,106.16,107.08,105.95,107.07,76446.0,103.0687,103.9619,102.8648,103.9522,76446.0
2022-05-24 11:50:00,107.08,107.08,106.65,106.72,48397.0,103.9619,103.9619,103.5444,103.6123,48397.0
2022-05-24 12:00:00,106.69,107.15,106.5,107.13,62225.0,103.5832,104.0298,103.3988,104.0104,62225.0
2022-05-24 12:10:00,107.09,108.15,107.06,107.54,90910.0,103.9716,105.0007,103.9424,104.4085,90910.0
2022-05-24 12:20:00,107.49,107.49,107.0,107.0,68243.0,104.3599,104.3599,103.8842,103.8842,68243.0
2022-05-24 12:30:00,107.04,107.18,106.24,106.35,53692.0,103.923,104.059,103.1463,103.2531,53692.0
2022-05-24 12:40:00,106.37,106.47,106.23,106.41,40873.0,103.2725,103.3696,103.1366,103.3114,40873.0
2022-05-24 12:50:00,106.38,106.72,106.18,106.43,46122.0,103.2822,103.6123,103.0881,103.3308,46122.0
2022-05-24 13:00:00,106.4,106.47,105.96,106.26,38074.0,103.3017,103.3696,102.8745,103.1657,38074.0
2022-05-24 13:10:00,106.23,106.51,106.11,106.41,35142.0,103.1366,103.4085,103.0201,103.3114,35142.0
2022-05-24 13:20:00,106.44,106.48,106.13,106.39,31841.0,103.3405,103.3793,103.0395,103.292,31841.0
2022-05-24 13:30:00,106.39,106.71,106.11,106.66,40967.0,103.292,103.6026,103.0201,103.5541,40967.0
2022-05-24 13:40:00,106.65,107.18,106.61,106.92,69832.0,103.5444,104.059,103.5055,103.8065,69832.0
2022-05-24 13:50:00,106.89,107.12,106.83,106.92,38586.0,103.7774,104.0007,103.7191,103.8065,38586.0
2022-05-24 14:00:00,106.93,107.26,106.61,107.22,45594.0,103.8162,104.1366,103.5055,104.0978,45594.0
2022-05-24 14:10:00,107.13,107.63,106.68,106.73,71123.0,104.0104,104.4958,103.5735,103.6221,71123.0
2022-05-24 14:20:00,106.69,107.21,106.53,106.89,54131.0,103.5832,104.0881,103.4279,103.7774,54131.0
2022-05-24 14:30:00,106.87,107.15,106.72,107.06,66192.0,103.758,104.0298,103.6123,103.9424,66192.0
2022-05-24 14:40:00,107.09,107.19,106.05,106.07,73674.0,103.9716,104.0687,102.9619,102.9813,73674.0
2022-05-24 14:50:00,106.07,106.1,105.71,106.07,62232.0,102.9813,103.0104,102.6318,102.9813,62232.0
2022-05-24 15:00:00,106.06,106.64,106.0,106.23,94020.0,102.9716,103.5347,102.9133,103.1366,94020.0
2022-05-24 15:10:00,106.23,106.43,106.03,106.07,91639.0,103.1366,103.3308,102.9424,102.9813,91639.0
2022-05-24 15:20:00,106.1,106.47,105.8,106.3,128552.0,103.0104,103.3696,102.7191,103.2046,128552.0
2022-05-24 15:30:00,106.31,107.36,106.09,107.07,183289.0,103.2143,104.2337,103.0007,103.9522,183289.0
2022-05-24 15:40:00,107.08,107.34,106.72,106.75,135683.0,103.9619,104.2143,103.6123,103.6415,135683.0
2022-05-24 15:50:00,106.77,107.01,106.15,106.67,466766.0,103.6609,103.8939,103.0589,103.5638,466766.0
2022-05-25 09:30:00,105.07,107.35,105.07,106.81,243874.0,102.2548,104.4737,102.2548,103.9482,243874.0
2022-05-25 09:40:00,106.88,107.53,105.96,105.98,130789.0,104.0163,104.6489,103.1209,103.1404,130789.0
2022-05-25 09:50:00,106.04,106.86,105.98,106.62,83765.0,103.1988,103.9968,103.1404,103.7632,83765.0
2022-05-25 10:00:00,106.57,106.74,105.74,105.94,65803.0,103.7146,103.88,102.9068,103.1015,65803.0
2022-05-25 10:10:00,106.02,106.75,105.81,106.57,70772.0,103.1793,103.8898,102.9749,103.7146,70772.0
2022-05-25 10:20:00,106.59,107.27,106.35,107.2,91428.0,103.734,104.3958,103.5005,104.3277,91428.0
2022-05-25 10:30:00,107.26,107.66,106.92,107.39,142474.0,104.3861,104.7754,104.0552,104.5126,142474.0
2022-05-25 10:40:00,107.41,107.48,106.72,107.05,88861.0,104.5321,104.6002,103.8606,104.1817,88861.0
2022-05-25 10:50:00,107.07,107.29,106.89,106.95,57405.0,104.2012,104.4153,104.026,104.0844,57405.0
2022-05-25 11:00:00,106.96,107.05,106.59,106.87,68759.0,104.0941,104.1817,103.734,104.0065,68759.0
2022-05-25 11:10:00,106.84,107.0,106.52,106.62,113391.0,103.9773,104.1331,103.6659,103.7632,113391.0
2022-05-25 11:20:00,106.62,106.81,106.42,106.72,67984.0,103.7632,103.9482,103.5686,103.8606,67984.0
2022-05-25 11:30:00,106.71,106.71,106.1,106.5,57220.0,103.8508,103.8508,103.2572,103.6465,57220.0
2022-05-25 11:40:00,106.51,106.87,106.45,106.81,49938.0,103.6562,104.0065,103.5978,103.9482,49938.0
2022-05-25 11:50:00,106.79,106.84,106.52,106.55,114104.0,103.9287,103.9773,103.6659,103.6951,114104.0
2022-05-25 12:00:00,106.53,106.69,106.2,106.2,39618.0,103.6757,103.8314,103.3545,103.3545,39618.0
2022-05-25 12:10:00,106.19,106.48,105.98,106.07,63008.0,103.3448,103.627,103.1404,103.228,63008.0
2022-05-25 12:20:00,106.06,106.06,105.51,105.69,53223.0,103.2182,103.2182,102.683,102.8582,53223.0
2022-05-25 12:30:00,105.72,105.98,105.56,105.79,62726.0,102.8874,103.1404,102.7316,102.9555,62726.0
2022-05-25 12:40:00,105.81,106.08,105.76,106.02,63460.0,102.9749,103.2377,102.9263,103.1793,63460.0
2022-05-25 12:50:00,105.98,106.03,105.74,105.91,60770.0,103.1404,103.1891,102.9068,103.0723,60770.0
2022-05-25 13:00:00,105.89,105.92,105.54,105.74,49429.0,103.0528,103.082,102.7122,102.9068,49429.0
2022-05-25 13:10:00,105.75,106.02,105.47,105.68,56429.0,102.9166,103.1793,102.6441,102.8484,56429.0
2022-05-25 13:20:00,105.65,105.8,105.46,105.7,54974.0,102.8192,102.9652,102.6343,102.8679,54974.0
2022-05-25 13:30:00,105.69,106.16,105.68,106.13,79128.0,102.8582,103.3156,102.8484,103.2864,79128.0
2022-05-25 13:40:00,106.12,106.5,105.99,106.5,63797.0,103.2766,103.6465,103.1501,103.6465,63797.0
2022-05-25 13:50:00,106.51,106.57,106.14,106.46,95578.0,103.6562,103.7146,103.2961,103.6075,95578.0
2022-05-25 14:00:00,106.43,107.45,106.19,106.92,220625.0,103.5783,104.571,103.3448,104.0552,220625.0
2022-05-25 14:10:00,106.91,108.0,106.84,107.56,155174.0,104.0455,105.1063,103.9773,104.6781,155174.0
2022-05-25 14:20:00,107.56,108.16,107.38,108.13,142321.0,104.6781,105.262,104.5029,105.2328,142321.0
2022-05-25 14:30:00,108.18,108.84,108.13,108.65,159263.0,105.2814,105.9238,105.2328,105.7389,159263.0
2022-05-25 14:40:00,108.66,108.86,108.12,108.19,114842.0,105.7486,105.9432,105.2231,105.2912,114842.0
2022-05-25 14:50:00,108.19,108.94,108.16,108.81,115181.0,105.2912,106.0211,105.262,105.8946,115181.0
2022-05-25 15:00:00,108.85,109.36,108.74,109.25,100179.0,105.9335,106.4298,105.8264,106.3228,100179.0
2022-05-25 15:10:00,109.23,109.42,109.0,109.2,147275.0,106.3033,106.4882,106.0795,106.2741,147275.0
2022-05-25 15:20:00,109.21,109.35,108.92,109.06,138293.0,106.2838,106.4201,106.0016,106.1379,138293.0
2022-05-25 15:30:00,109.07,109.24,108.43,108.72,142124.0,106.1476,106.313,105.5247,105.807,142124.0
2022-05-25 15:40:00,108.7,108.81,108.46,108.64,208216.0,105.7875,105.8946,105.5539,105.7291,208216.0
2022-05-25 15:50:00,108.62,108.63,108.09,108.54,591000.0,105.7097,105.7194,105.1939,105.6318,591000.0
2022-05-26 09:30:00,106.96,110.16,106.82,109.58,301171.0,104.0941,107.2084,103.9579,106.6439,301171.0
2022-05-26 09:40:00,109.51,110.28,109.37,109.93,96624.0,106.5758,107.3252,106.4396,106.9846,96624.0
2022-05-26 09:50:00,109.91,111.1,109.9,110.93,98240.0,106.9651,108.1232,106.9554,107.9578,98240.0
2022-05-26 10:00:00,110.93,111.55,110.91,111.41,116275.0,107.9578,108.5612,107.9383,108.4249,116275.0
2022-05-26 10:10:00,111.41,112.23,111.25,112.1,172310.0,108.4249,109.2229,108.2692,109.0964,172310.0
2022-05-26 10:20:00,112.12,112.71,112.07,112.4,184914.0,109.1159,109.6901,109.0672,109.3884,184914.0
2022-05-26 10:30:00,112.41,112.51,111.5,111.95,175690.0,109.3981,109.4954,108.5125,108.9504,175690.0
2022-05-26 10:40:00,111.91,112.05,111.43,112.03,114070.0,108.9115,109.0478,108.4444,109.0283,114070.0
2022-05-26 10:50:00,112.03,112.66,111.99,112.48,112849.0,109.0283,109.6414,108.9894,109.4662,112849.0
2022-05-26 11:00:00,112.48,112.92,112.44,112.6,104406.0,109.4662,109.8944,109.4273,109.583,104406.0
2022-05-26 11:10:00,112.61,112.87,112.61,112.72,71101.0,109.5927,109.8458,109.5927,109.6998,71101.0
2022-05-26 11:20:00,112.71,113.13,112.69,112.77,104758.0,109.6901,110.0988,109.6706,109.7485,104758.0
2022-05-26 11:30:00,112.78,112.88,112.38,112.63,115215.0,109.7582,109.8555,109.3689,109.6122,115215.0
2022-05-26 11:40:00,112.61,113.34,112.61,113.16,125902.0,109.5927,110.3032,109.5927,110.128,125902.0
2022-05-26 11:50:00,113.16,113.62,112.94,113.47,94641.0,110.128,110.5757,109.9139,110.4297,94641.0
2022-05-26 12:00:00,113.48,113.61,113.1,113.6,77811.0,110.4394,110.566,110.0696,110.5562,77811.0
2022-05-26 12:10:00,113.59,114.29,113.57,114.29,151752.0,110.5465,111.2277,110.527,111.2277,151752.0
2022-05-26 12:20:00,114.27,114.63,114.2,114.46,79815.0,111.2083,111.5586,111.1401,111.3932,79815.0
2022-05-26 12:30:00,114.48,114.57,114.25,114.51,94158.0,111.4126,111.5002,111.1888,111.4418,94158.0
2022-05-26 12:40:00,114.51,115.01,114.43,114.84,175811.0,111.4418,111.9284,111.364,111.763,175811.0
2022-05-26 12:50:00,114.8,115.11,114.75,114.98,100770.0,111.7241,112.0258,111.6754,111.8992,100770.0
2022-05-26 13:00:00,114.97,115.22,114.92,115.22,59952.0,111.8895,112.1328,111.8409,112.1328,59952.0
2022-05-26 13:10:00,115.21,115.25,114.91,115.06,142583.0,112.1231,112.162,111.8311,111.9771,142583.0
2022-05-26 13:20:00,115.05,115.12,114.83,114.92,73558.0,111.9674,112.0355,111.7533,111.8409,73558.0
2022-05-26 13:30:00,114.93,115.37,114.92,115.23,54669.0,111.8506,112.2788,111.8409,112.1425,54669.0
2022-05-26 13:40:00,115.23,115.67,115.17,115.48,82091.0,112.1425,112.5708,112.0842,112.3859,82091.0
2022-05-26 13:50:00,115.45,115.66,115.37,115.56,88836.0,112.3567,112.561,112.2788,112.4637,88836.0
2022-05-26 14:00:00,115.54,115.66,115.08,115.22,89109.0,112.4442,112.561,111.9966,112.1328,89109.0
2022-05-26 14:10:00,115.23,115.27,114.96,114.96,164780.0,112.1425,112.1815,111.8798,111.8798,164780.0
2022-05-26 14:20:00,114.98,115.13,114.95,115.02,112055.0,111.8992,112.0452,111.8701,111.9382,112055.0
2022-05-26 14:30:00,115.04,115.13,114.98,115.1,110223.0,111.9576,112.0452,111.8992,112.016,110223.0
2022-05-26 14:40:00,115.09,115.3,114.98,115.0,95142.0,112.0063,112.2107,111.8992,111.9187,95142.0
2022-05-26 14:50:00,114.99,115.19,114.99,115.1,74289.0,111.909,112.1036,111.909,112.016,74289.0
2022-05-26 15:00:00,115.11,115.45,114.81,115.36,172253.0,112.0258,112.3567,111.7338,112.2691,172253.0
2022-05-26 15:10:00,115.33,115.33,114.8,115.09,173635.0,112.2399,112.2399,111.7241,112.0063,173635.0
2022-05-26 15:20:00,115.11,115.18,114.79,115.05,237029.0,112.0258,112.0939,111.7143,111.9674,237029.0
2022-05-26 15:30:00,115.03,115.2,114.93,115.09,195496.0,111.9479,112.1134,111.8506,112.0063,195496.0
2022-05-26 15:40:00,115.11,115.65,115.08,115.59,226076.0,112.0258,112.5513,111.9966,112.4929,226076.0
2022-05-26 15:50:00,115.59,115.71,114.98,115.03,461768.0,112.4929,112.6097,111.8992,111.9479,461768.0
2022-05-27 09:30:00,116.24,117.96,116.24,117.03,394334.0,113.1255,114.7994,113.1255,113.8943,394334.0
2022-05-27 09:40:00,117.05,117.38,116.41,116.7,166424.0,113.9138,114.2349,113.2909,113.5732,166424.0
2022-05-27 09:50:00,116.7,117.91,116.65,117.32,162032.0,113.5732,114.7507,113.5245,114.1766,162032.0
2022-05-27 10:00:00,117.36,117.6,117.14,117.52,109169.0,114.2155,114.449,114.0014,114.3712,109169.0
2022-05-27 10:10:00,117.51,117.8,117.37,117.59,128773.0,114.3615,114.6437,114.2252,114.4393,128773.0
2022-05-27 10:20:00,117.67,118.13,117.67,117.99,164549.0,114.5172,114.9648,114.5172,114.8286,164549.0
2022-05-27 10:30:00,118.01,118.46,117.87,118.25,123785.0,114.8481,115.286,114.7118,115.0816,123785.0
2022-05-27 10:40:00,118.27,118.44,118.05,118.31,125274.0,115.1011,115.2665,114.887,115.14,125274.0
2022-05-27 10:50:00,118.32,118.87,118.11,118.21,385832.0,115.1498,115.685,114.9454,115.0427,385832.0
2022-05-27 11:00:00,118.23,118.69,118.2,118.45,247340.0,115.0622,115.5098,115.033,115.2763,247340.0
2022-05-27 11:10:00,118.46,118.89,118.43,118.73,138484.0,115.286,115.7045,115.2568,115.5488,138484.0
2022-05-27 11:20:00,118.75,119.03,118.55,118.7,79715.0,115.5682,115.8407,115.3736,115.5196,79715.0
2022-05-27 11:30:00,118.72,118.81,118.43,118.5,60541.0,115.539,115.6266,115.2568,115.3249,60541.0
2022-05-27 11:40:00,118.52,118.68,118.26,118.37,67691.0,115.3444,115.5001,115.0914,115.1984,67691.0
2022-05-27 11:50:00,118.41,118.71,118.4,118.56,63350.0,115.2373,115.5293,115.2276,115.3833,63350.0
2022-05-27 12:00:00,118.58,118.97,118.5,118.6,108026.0,115.4028,115.7823,115.3249,115.4223,108026.0
2022-05-27 12:10:00,118.6,118.75,118.5,118.65,90721.0,115.4223,115.5682,115.3249,115.4709,90721.0
2022-05-27 12:20:00,118.66,118.68,118.32,118.59,83291.0,115.4806,115.5001,115.1498,115.4125,83291.0
2022-05-27 12:30:00,118.59,118.74,118.51,118.67,61073.0,115.4125,115.5585,115.3347,115.4904,61073.0
2022-05-27 12:40:00,118.67,118.93,118.6,118.6,50365.0,115.4904,115.7434,115.4223,115.4223,50365.0
2022-05-27 12:50:00,118.65,118.85,118.47,118.75,39416.0,115.4709,115.6656,115.2957,115.5682,39416.0
2022-05-27 13:00:00,118.75,118.79,118.6,118.67,42934.0,115.5682,115.6072,115.4223,115.4904,42934.0
2022-05-27 13:10:00,118.66,118.72,118.46,118.6,69209.0,115.4806,115.539,115.286,115.4223,69209.0
2022-05-27 13:20:00,118.61,118.64,118.35,118.5,57578.0,115.432,115.4612,115.179,115.3249,57578.0
2022-05-27 13:30:00,118.56,118.66,118.37,118.45,32364.0,115.3833,115.4806,115.1984,115.2763,32364.0
2022-05-27 13:40:00,118.43,118.54,118.37,118.51,56045.0,115.2568,115.3639,115.1984,115.3347,56045.0
2022-05-27 13:50:00,118.5,118.7,118.49,118.61,45809.0,115.3249,115.5196,115.3152,115.432,45809.0
2022-05-27 14:00:00,118.62,118.85,118.55,118.82,63523.0,115.4417,115.6656,115.3736,115.6364,63523.0
2022-05-27 14:10:00,118.81,118.88,118.71,118.84,50686.0,115.6266,115.6948,115.5293,115.6558,50686.0
2022-05-27 14:20:00,118.86,119.23,118.84,119.04,110056.0,115.6753,116.0354,115.6558,115.8505,110056.0
2022-05-27 14:30:00,119.06,119.37,118.99,119.1,171427.0,115.8699,116.1716,115.8018,115.9089,171427.0
2022-05-27 14:40:00,119.13,119.3,119.0,119.18,93297.0,115.9381,116.1035,115.8115,115.9867,93297.0
2022-05-27 14:50:00,119.17,119.27,119.03,119.09,55903.0,115.977,116.0743,115.8407,115.8991,55903.0
2022-05-27 15:00:00,119.08,119.45,118.96,119.3,150618.0,115.8894,116.2495,115.7726,116.1035,150618.0
2022-05-27 15:10:00,119.31,119.63,119.28,119.55,132179.0,116.1132,116.4247,116.084,116.3468,132179.0
2022-05-27 15:20:00,119.56,119.7,119.5,119.62,86293.0,116.3565,116.4928,116.2981,116.4149,86293.0
2022-05-27 15:30:00,119.62,119.65,119.1,119.26,110470.0,116.4149,116.4441,115.9089,116.0646,110470.0
2022-05-27 15:40:00,119.25,119.38,118.87,119.07,141429.0,116.0548,116.1814,115.685,115.8797,141429.0
2022-05-27 15:50:00,119.09,119.52,118.98,119.51,481844.0,115.8991,116.3176,115.7921,116.3079,481844.0
2022-05-31 09:30:00,117.75,118.36,115.56,116.37,501549.0,114.595,115.1887,112.4637,113.252,501549.0
2022-05-31 09:40:00,116.39,116.83,115.84,116.46,233513.0,113.2715,113.6997,112.7362,113.3396,233513.0
2022-05-31 09:50:00,116.46,117.36,116.18,116.9,136366.0,113.3396,114.2155,113.0671,113.7678,136366.0
2022-05-31 10:00:00,116.87,117.08,116.14,116.2,81984.0,113.7386,113.943,113.0282,113.0866,81984.0
2022-05-31 10:10:00,116.27,116.95,116.02,116.74,81136.0,113.1547,113.8165,112.9114,113.6121,81136.0
2022-05-31 10:20:00,116.78,117.46,116.78,117.32,80092.0,113.651,114.3128,113.651,114.1766,80092.0
2022-05-31 10:30:00,117.25,117.88,116.81,117.16,80774.0,114.1084,114.7215,113.6802,114.0208,80774.0
2022-05-31 10:40:00,117.12,117.67,117.07,117.21,84795.0,113.9819,114.5172,113.9332,114.0695,84795.0
2022-05-31 10:50:00,117.18,117.46,117.07,117.17,62944.0,114.0403,114.3128,113.9332,114.0306,62944.0
2022-05-31 11:00:00,117.17,117.57,116.78,116.9,101811.0,114.0306,114.4199,113.651,113.7678,101811.0
2022-05-31 11:10:00,116.89,117.32,116.87,117.24,70316.0,113.7581,114.1766,113.7386,114.0987,70316.0
2022-05-31 11:20:00,117.25,117.4,116.79,116.97,58814.0,114.1084,114.2544,113.6608,113.8359,58814.0
2022-05-31 11:30:00,116.89,117.49,116.78,117.47,63695.0,113.7581,114.342,113.651,114.3225,63695.0
2022-05-31 11:40:00,117.47,117.78,117.26,117.75,50575.0,114.3225,114.6242,114.1182,114.595,50575.0
2022-05-31 11:50:00,117.75,118.23,117.75,118.08,75448.0,114.595,115.0622,114.595,114.9162,75448.0
2022-05-31 12:00:00,118.09,118.68,118.06,118.22,58760.0,114.9259,115.5001,114.8967,115.0524,58760.0
2022-05-31 12:10:00,118.23,118.41,117.7,118.02,42536.0,115.0622,115.2373,114.5464,114.8578,42536.0
2022-05-31 12:20:00,118.05,118.05,117.53,117.67,43164.0,114.887,114.887,114.3809,114.5172,43164.0
2022-05-31 12:30:00,117.67,117.96,117.5,117.96,76327.0,114.5172,114.7994,114.3517,114.7994,76327.0
2022-05-31 12:40:00,117.94,118.2,117.85,118.12,59404.0,114.7799,115.033,114.6924,114.9551,59404.0
2022-05-31 12:50:00,118.11,118.42,118.1,118.38,61367.0,114.9454,115.2471,114.9357,115.2081,61367.0
2022-05-31 13:00:00,118.38,118.46,117.84,118.32,74787.0,115.2081,115.286,114.6826,115.1498,74787.0
2022-05-31 13:10:00,118.31,118.31,117.59,117.59,52135.0,115.14,115.14,114.4393,114.4393,52135.0
2022-05-31 13:20:00,117.62,117.75,117.37,117.48,39421.0,114.4685,114.595,114.2252,114.3323,39421.0
2022-05-31 13:30:00,117.46,117.81,117.26,117.68,55791.0,114.3128,114.6534,114.1182,114.5269,55791.0
2022-05-31 13:40:00,117.73,118.09,117.7,118.04,44492.0,114.5756,114.9259,114.5464,114.8773,44492.0
2022-05-31 13:50:00,118.04,118.41,117.96,118.37,68950.0,114.8773,115.2373,114.7994,115.1984,68950.0
2022-05-31 14:00:00,118.36,118.48,118.15,118.46,46193.0,115.1887,115.3055,114.9843,115.286,46193.0
2022-05-31 14:10:00,118.44,118.53,118.28,118.5,55032.0,115.2665,115.3541,115.1108,115.3249,55032.0
2022-05-31 14:20:00,118.52,118.55,118.07,118.13,65316.0,115.3444,115.3736,114.9065,114.9648,65316.0
2022-05-31 14:30:00,118.14,118.18,117.83,117.89,50014.0,114.9746,115.0135,114.6729,114.7313,50014.0
2022-05-31 14:40:00,117.9,117.92,116.74,116.88,159457.0,114.741,114.7605,113.6121,113.7483,159457.0
2022-05-31 14:50:00,116.86,117.16,116.63,117.0,100150.0,113.7289,114.0208,113.505,113.8651,100150.0
2022-05-31 15:00:00,117.01,117.51,116.64,117.46,75806.0,113.8749,114.3615,113.5148,114.3128,75806.0
2022-05-31 15:10:00,117.41,117.83,117.1,117.49,86050.0,114.2641,114.6729,113.9624,114.342,86050.0
2022-05-31 15:20:00,117.5,118.06,117.45,117.91,73958.0,114.3517,114.8967,114.3031,114.7507,73958.0
2022-05-31 15:30:00,117.9,118.26,117.9,118.02,103681.0,114.741,115.0914,114.741,114.8578,103681.0
2022-05-31 15:40:00,118.02,118.21,117.47,117.55,124643.0,114.8578,115.0427,114.3225,114.4004,124643.0
2022-05-31 15:50:00,117.55,118.11,117.12,117.24,742617.0,114.4004,114.9454,113.9819,114.0987,742617.0
2022-06-01 09:30:00,118.14,118.5,117.46,117.5,319854.0,114.9746,115.3249,114.3128,114.3517,319854.0
2022-06-01 09:40:00,117.56,117.63,116.63,116.91,118477.0,114.4101,114.4782,113.505,113.7775,118477.0
2022-06-01 09:50:00,116.9,117.15,116.66,116.83,65289.0,113.7678,114.0111,113.5342,113.6997,65289.0
2022-06-01 10:00:00,116.79,116.92,116.11,116.23,89725.0,113.6608,113.7873,112.999,113.1158,89725.0
2022-06-01 10:10:00,116.26,116.46,115.49,115.51,100000.0,113.145,113.3396,112.3956,112.415,100000.0
2022-06-01 10:20:00,115.49,115.83,115.22,115.3,89603.0,112.3956,112.7265,112.1328,112.2107,89603.0
2022-06-01 10:30:00,115.21,115.65,114.84,115.35,71516.0,112.1231,112.5513,111.763,112.2593,71516.0
2022-06-01 10:40:00,115.4,115.67,115.16,115.28,51805.0,112.308,112.5708,112.0744,112.1912,51805.0
2022-06-01 10:50:00,115.27,116.15,115.11,115.73,48950.0,112.1815,113.0379,112.0258,112.6292,48950.0
2022-06-01 11:00:00,115.69,115.71,115.33,115.44,63101.0,112.5902,112.6097,112.2399,112.3469,63101.0
2022-06-01 11:10:00,115.48,115.9,115.1,115.23,48490.0,112.3859,112.7946,112.016,112.1425,48490.0
2022-06-01 11:20:00,115.2,115.2,114.69,114.87,91346.0,112.1134,112.1134,111.617,111.7922,91346.0
2022-06-01 11:30:00,114.81,115.08,114.51,114.78,38774.0,111.7338,111.9966,111.4418,111.7046,38774.0
2022-06-01 11:40:00,114.76,114.76,114.04,114.04,72029.0,111.6851,111.6851,110.9844,110.9844,72029.0
2022-06-01 11:50:00,114.03,114.17,113.8,113.84,76963.0,110.9747,111.111,110.7509,110.7898,76963.0
2022-06-01 12:00:00,113.83,113.87,113.31,113.44,98749.0,110.7801,110.819,110.274,110.4005,98749.0
2022-06-01 12:10:00,113.39,113.75,112.92,113.72,96798.0,110.3519,110.7022,109.8944,110.673,96798.0
2022-06-01 12:20:00,113.66,113.83,113.35,113.35,50606.0,110.6146,110.7801,110.3129,110.3129,50606.0
2022-06-01 12:30:00,113.34,113.67,113.26,113.36,56526.0,110.3032,110.6243,110.2253,110.3227,56526.0
2022-06-01 12:40:00,113.35,113.54,112.92,112.98,73276.0,110.3129,110.4978,109.8944,109.9528,73276.0
2022-06-01 12:50:00,112.98,113.39,112.8,113.36,81965.0,109.9528,110.3519,109.7777,110.3227,81965.0
2022-06-01 13:00:00,113.32,113.73,113.22,113.73,62018.0,110.2837,110.6827,110.1864,110.6827,62018.0
2022-06-01 13:10:00,113.75,113.91,113.52,113.69,45778.0,110.7022,110.8579,110.4784,110.6438,45778.0
2022-06-01 13:20:00,113.67,113.96,113.54,113.72,64594.0,110.6243,110.9066,110.4978,110.673,64594.0
2022-06-01 13:30:00,113.7,113.99,113.44,113.86,60580.0,110.6535,110.9358,110.4005,110.8093,60580.0
2022-06-01 13:40:00,113.83,113.98,113.73,113.84,39118.0,110.7801,110.926,110.6827,110.7898,39118.0
2022-06-01 13:50:00,113.83,114.05,113.61,113.89,64906.0,110.7801,110.9942,110.566,110.8385,64906.0
2022-06-01 14:00:00,113.86,114.1,113.62,113.83,59220.0,110.8093,111.0428,110.5757,110.7801,59220.0
2022-06-01 14:10:00,113.86,114.03,113.69,113.83,45710.0,110.8093,110.9747,110.6438,110.7801,45710.0
2022-06-01 14:20:00,113.81,114.96,113.71,114.91,65447.0,110.7606,111.8798,110.6633,111.8311,65447.0
2022-06-01 14:30:00,114.91,115.03,114.82,114.84,54302.0,111.8311,111.9479,111.7435,111.763,54302.0
2022-06-01 14:40:00,114.85,115.35,114.82,115.08,56006.0,111.7727,112.2593,111.7435,111.9966,56006.0
2022-06-01 14:50:00,115.05,115.1,114.7,114.77,57149.0,111.9674,112.016,111.6268,111.6949,57149.0
2022-06-01 15:00:00,114.8,115.03,114.58,114.92,83006.0,111.7241,111.9479,111.51,111.8409,83006.0
2022-06-01 15:10:00,114.89,115.58,114.85,115.28,60520.0,111.8117,112.4832,111.7727,112.1912,60520.0
2022-06-01 15:20:00,115.28,115.43,115.03,115.16,60873.0,112.1912,112.3372,111.9479,112.0744,60873.0
2022-06-01 15:30:00,115.16,115.17,114.67,115.05,104962.0,112.0744,112.0842,111.5976,111.9674,104962.0
2022-06-01 15:40:00,115.07,115.25,114.81,115.17,129974.0,111.9868,112.162,111.7338,112.0842,129974.0
2022-06-01 15:50:00,115.19,115.43,114.38,114.45,326516.0,112.1036,112.3372,111.3153,111.3834,326516.0
2022-06-02 09:30:00,114.64,115.23,114.15,115.23,170143.0,111.5684,112.1425,111.0915,112.1425,170143.0
2022-06-02 09:40:00,115.17,115.61,114.64,115.56,104282.0,112.0842,112.5124,111.5684,112.4637,104282.0
2022-06-02 09:50:00,115.56,115.64,113.85,114.43,153259.0,112.4637,112.5416,110.7995,111.364,153259.0
2022-06-02 10:00:00,114.43,115.54,114.34,114.59,131902.0,111.364,112.4442,111.2764,111.5197,131902.0
2022-06-02 10:10:00,114.56,115.21,114.42,114.46,71982.0,111.4905,112.1231,111.3543,111.3932,71982.0
2022-06-02 10:20:00,114.45,114.59,113.55,113.95,82140.0,111.3834,111.5197,110.5076,110.8968,82140.0
2022-06-02 10:30:00,113.9,114.4,113.88,114.15,68416.0,110.8482,111.3348,110.8287,111.0915,68416.0
2022-06-02 10:40:00,114.2,114.45,114.05,114.34,62300.0,111.1401,111.3834,110.9942,111.2764,62300.0
2022-06-02 10:50:00,114.3,114.53,114.08,114.47,44230.0,111.2375,111.4613,111.0234,111.4029,44230.0
2022-06-02 11:00:00,114.47,114.81,114.33,114.63,148910.0,111.4029,111.7338,111.2667,111.5586,148910.0
2022-06-02 11:10:00,114.65,115.36,114.58,115.03,138377.0,111.5781,112.2691,111.51,111.9479,138377.0
2022-06-02 11:20:00,115.04,115.18,114.76,114.94,67209.0,111.9576,112.0939,111.6851,111.8603,67209.0
2022-06-02 11:30:00,114.97,115.0,114.58,114.71,58724.0,111.8895,111.9187,111.51,111.6365,58724.0
2022-06-02 11:40:00,114.73,115.3,114.68,115.26,68695.0,111.6559,112.2107,111.6073,112.1717,68695.0
2022-06-02 11:50:00,115.32,115.54,114.84,114.92,73821.0,112.2301,112.4442,111.763,111.8409,73821.0
2022-06-02 12:00:00,114.94,115.08,114.87,114.94,43049.0,111.8603,111.9966,111.7922,111.8603,43049.0
2022-06-02 12:10:00,114.94,115.13,114.93,115.04,50212.0,111.8603,112.0452,111.8506,111.9576,50212.0
2022-06-02 12:20:00,115.02,115.46,114.96,115.29,44779.0,111.9382,112.3664,111.8798,112.2009,44779.0
2022-06-02 12:30:00,115.32,115.58,115.23,115.57,74459.0,112.2301,112.4832,112.1425,112.4734,74459.0
2022-06-02 12:40:00,115.59,115.74,115.3,115.43,61251.0,112.4929,112.6389,112.2107,112.3372,61251.0
2022-06-02 12:50:00,115.43,115.56,115.34,115.45,34441.0,112.3372,112.4637,112.2496,112.3567,34441.0
2022-06-02 13:00:00,115.46,115.71,115.34,115.63,44244.0,112.3664,112.6097,112.2496,112.5318,44244.0
2022-06-02 13:10:00,115.59,115.66,115.17,115.55,56727.0,112.4929,112.561,112.0842,112.454,56727.0
2022-06-02 13:20:00,115.51,115.62,115.36,115.55,48651.0,112.415,112.5221,112.2691,112.454,48651.0
2022-06-02 13:30:00,115.51,115.82,115.51,115.82,52497.0,112.415,112.7167,112.415,112.7167,52497.0
2022-06-02 13:40:00,115.81,115.81,115.55,115.76,48694.0,112.707,112.707,112.454,112.6583,48694.0
2022-06-02 13:50:00,115.77,115.87,115.54,115.64,40970.0,112.6681,112.7654,112.4442,112.5416,40970.0
2022-06-02 14:00:00,115.63,116.03,115.59,115.96,64637.0,112.5318,112.9211,112.4929,112.853,64637.0
2022-06-02 14:10:00,115.96,116.13,115.89,116.05,63306.0,112.853,113.0184,112.7849,112.9406,63306.0
2022-06-02 14:20:00,116.04,116.36,116.04,116.1,52748.0,112.9308,113.2423,112.9308,112.9892,52748.0
2022-06-02 14:30:00,116.09,116.45,116.07,116.41,38897.0,112.9795,113.3299,112.96,113.2909,38897.0
2022-06-02 14:40:00,116.39,116.48,116.25,116.29,50122.0,113.2715,113.3591,113.1352,113.1741,50122.0
2022-06-02 14:50:00,116.25,116.38,115.82,115.85,80850.0,113.1352,113.2617,112.7167,112.7459,80850.0
2022-06-02 15:00:00,115.83,116.17,115.81,116.12,55772.0,112.7265,113.0574,112.707,113.0087,55772.0
2022-06-02 15:10:00,116.11,116.28,116.08,116.17,68040.0,112.999,113.1644,112.9698,113.0574,68040.0
2022-06-02 15:20:00,116.17,116.2,115.81,115.93,82925.0,113.0574,113.0866,112.707,112.8238,82925.0
2022-06-02 15:30:00,115.91,116.47,115.9,116.23,126256.0,112.8043,113.3493,112.7946,113.1158,126256.0
2022-06-02 15:40:00,116.26,116.58,116.22,116.46,136454.0,113.145,113.4564,113.106,113.3396,136454.0
2022-06-02 15:50:00,116.45,117.41,116.45,117.36,817226.0,113.3299,114.2641,113.3299,114.2155,817226.0
2022-06-03 09:30:00,115.0,115.47,114.14,114.79,212534.0,111.9187,112.3761,111.0818,111.7143,212534.0
2022-06-03 09:40:00,114.84,115.35,114.27,114.93,127638.0,111.763,112.2593,111.2083,111.8506,127638.0
2022-06-03 09:50:00,114.93,115.53,114.27,115.38,66310.0,111.8506,112.4345,111.2083,112.2885,66310.0
2022-06-03 10:00:00,115.38,116.07,115.14,115.54,88712.0,112.2885,112.96,112.055,112.4442,88712.0
2022-06-03 10:10:00,115.53,116.09,115.11,115.99,73885.0,112.4345,112.9795,112.0258,112.8822,73885.0
2022-06-03 10:20:00,115.96,116.14,115.05,115.14,48297.0,112.853,113.0282,111.9674,112.055,48297.0
2022-06-03 10:30:00,115.14,115.15,114.47,114.61,38232.0,112.055,112.0647,111.4029,111.5392,38232.0
2022-06-03 10:40:00,114.61,115.03,114.43,114.95,50007.0,111.5392,111.9479,111.364,111.8701,50007.0
2022-06-03 10:50:00,114.96,115.19,114.79,114.84,38657.0,111.8798,112.1036,111.7143,111.763,38657.0
2022-06-03 11:00:00,114.84,114.84,114.38,114.51,38700.0,111.763,111.763,111.3153,111.4418,38700.0
2022-06-03 11:10:00,114.52,114.63,114.2,114.59,45374.0,111.4516,111.5586,111.1401,111.5197,45374.0
2022-06-03 11:20:00,114.57,114.63,114.36,114.57,30690.0,111.5002,111.5586,111.2959,111.5002,30690.0
2022-06-03 11:30:00,114.59,115.29,114.57,115.13,33242.0,111.5197,112.2009,111.5002,112.0452,33242.0
2022-06-03 11:40:00,115.11,115.24,114.87,114.92,41998.0,112.0258,112.1523,111.7922,111.8409,41998.0
2022-06-03 11:50:00,114.9,115.06,114.71,114.97,27951.0,111.8214,111.9771,111.6365,111.8895,27951.0
2022-06-03 12:00:00,114.96,115.35,114.95,115.04,41288.0,111.8798,112.2593,111.8701,111.9576,41288.0
2022-06-03 12:10:00,115.05,115.24,114.82,114.83,33138.0,111.9674,112.1523,111.7435,111.7533,33138.0
2022-06-03 12:20:00,114.8,115.49,114.79,115.34,41170.0,111.7241,112.3956,111.7143,112.2496,41170.0
2022-06-03 12:30:00,115.33,115.5,115.11,115.48,39627.0,112.2399,112.4053,112.0258,112.3859,39627.0
2022-06-03 12:40:00,115.47,115.81,115.42,115.71,39546.0,112.3761,112.707,112.3275,112.6097,39546.0
2022-06-03 12:50:00,115.67,116.0,115.47,115.9,35764.0,112.5708,112.8919,112.3761,112.7946,35764.0
2022-06-03 13:00:00,115.9,116.34,115.88,116.1,53735.0,112.7946,113.2228,112.7751,112.9892,53735.0
2022-06-03 13:10:00,116.13,116.17,115.66,115.66,35269.0,113.0184,113.0574,112.561,112.561,35269.0
2022-06-03 13:20:00,115.69,115.97,115.65,115.91,39640.0,112.5902,112.8627,112.5513,112.8043,39640.0
2022-06-03 13:30:00,115.87,115.88,115.46,115.72,48384.0,112.7654,112.7751,112.3664,112.6194,48384.0
2022-06-03 13:40:00,115.71,115.74,115.43,115.73,50342.0,112.6097,112.6389,112.3372,112.6292,50342.0
2022-06-03 13:50:00,115.78,115.83,115.6,115.75,37588.0,112.6778,112.7265,112.5026,112.6486,37588.0
2022-06-03 14:00:00,115.76,115.97,115.57,115.88,32862.0,112.6583,112.8627,112.4734,112.7751,32862.0
2022-06-03 14:10:00,115.85,116.13,115.77,116.13,60207.0,112.7459,113.0184,112.6681,113.0184,60207.0
2022-06-03 14:20:00,116.16,116.3,115.95,116.28,32488.0,113.0476,113.1839,112.8433,113.1644,32488.0
2022-06-03 14:30:00,116.26,116.28,115.67,115.72,63327.0,113.145,113.1644,112.5708,112.6194,63327.0
2022-06-03 14:40:00,115.71,115.8,115.59,115.79,64259.0,112.6097,112.6973,112.4929,112.6875,64259.0
2022-06-03 14:50:00,115.78,115.88,115.7,115.74,42281.0,112.6778,112.7751,112.6,112.6389,42281.0
2022-06-03 15:00:00,115.75,115.8,115.17,115.2,61354.0,112.6486,112.6973,112.0842,112.1134,61354.0
2022-06-03 15:10:00,115.19,115.27,114.91,114.99,50231.0,112.1036,112.1815,111.8311,111.909,50231.0
2022-06-03 15:20:00,115.01,115.29,114.84,115.28,111908.0,111.9284,112.2009,111.763,112.1912,111908.0
2022-06-03 15:30:00,115.27,115.42,115.03,115.27,79242.0,112.1815,112.3275,111.9479,112.1815,79242.0
2022-06-03 15:40:00,115.25,115.39,114.86,115.09,110787.0,112.162,112.2983,111.7825,112.0063,110787.0
2022-06-03 15:50:00,115.07,115.17,114.71,114.95,435289.0,111.9868,112.0842,111.6365,111.8701,435289.0
2022-06-06 09:30:00,117.11,117.88,116.34,116.58,143300.0,113.9722,114.7215,113.2228,113.4564,143300.0
2022-06-06 09:40:00,116.6,117.25,116.42,116.62,90694.0,113.4758,114.1084,113.3007,113.4953,90694.0
2022-06-06 09:50:00,116.59,116.84,116.14,116.67,46382.0,113.4661,113.7094,113.0282,113.544,46382.0
2022-06-06 10:00:00,116.87,117.32,116.69,116.97,66994.0,113.7386,114.1766,113.5634,113.8359,66994.0
2022-06-06 10:10:00,117.0,117.42,116.7,116.85,48854.0,113.8651,114.2739,113.5732,113.7191,48854.0
2022-06-06 10:20:00,116.8,117.35,116.74,117.11,50020.0,113.6705,114.2057,113.6121,113.9722,50020.0
2022-06-06 10:30:00,117.09,117.29,116.72,116.88,41147.0,113.9527,114.1474,113.5926,113.7483,41147.0
2022-06-06 10:40:00,116.9,116.96,116.36,116.57,29552.0,113.7678,113.8262,113.2423,113.4466,29552.0
2022-06-06 10:50:00,116.59,116.73,116.37,116.61,32600.0,113.4661,113.6024,113.252,113.4856,32600.0
2022-06-06 11:00:00,116.65,116.83,116.32,116.4,82628.0,113.5245,113.6997,113.2033,113.2812,82628.0
2022-06-06 11:10:00,116.39,116.42,115.62,115.66,113720.0,113.2715,113.3007,112.5221,112.561,113720.0
2022-06-06 11:20:00,115.66,116.04,115.64,115.95,27020.0,112.561,112.9308,112.5416,112.8433,27020.0
2022-06-06 11:30:00,115.94,116.08,115.61,115.87,36407.0,112.8335,112.9698,112.5124,112.7654,36407.0
2022-06-06 11:40:00,115.82,116.54,115.81,116.25,61282.0,112.7167,113.4175,112.707,113.1352,61282.0
2022-06-06 11:50:00,116.24,116.38,116.19,116.29,25713.0,113.1255,113.2617,113.0768,113.1741,25713.0
2022-06-06 12:00:00,116.27,116.28,115.37,115.4,41468.0,113.1547,113.1644,112.2788,112.308,41468.0
2022-06-06 12:10:00,115.3,115.38,115.02,115.16,31642.0,112.2107,112.2885,111.9382,112.0744,31642.0
2022-06-06 12:20:00,115.17,115.32,114.89,114.9,61493.0,112.0842,112.2301,111.8117,111.8214,61493.0
2022-06-06 12:30:00,114.89,115.1,114.58,115.1,21700.0,111.8117,112.016,111.51,112.016,21700.0
2022-06-06 12:40:00,115.07,115.23,115.02,115.15,32417.0,111.9868,112.1425,111.9382,112.0647,32417.0
2022-06-06 12:50:00,115.08,115.32,114.99,115.17,20474.0,111.9966,112.2301,111.909,112.0842,20474.0
2022-06-06 13:00:00,115.15,115.23,115.02,115.13,22624.0,112.0647,112.1425,111.9382,112.0452,22624.0
2022-06-06 13:10:00,115.13,115.14,114.69,114.78,32566.0,112.0452,112.055,111.617,111.7046,32566.0
2022-06-06 13:20:00,114.75,114.9,114.56,114.87,36340.0,111.6754,111.8214,111.4905,111.7922,36340.0
2022-06-06 13:30:00,114.83,115.32,114.83,115.3,33505.0,111.7533,112.2301,111.7533,112.2107,33505.0
2022-06-06 13:40:00,115.32,115.55,115.26,115.54,40261.0,112.2301,112.454,112.1717,112.4442,40261.0
2022-06-06 13:50:00,115.56,116.07,115.55,116.07,30277.0,112.4637,112.96,112.454,112.96,30277.0
2022-06-06 14:00:00,116.09,116.11,115.8,115.87,27014.0,112.9795,112.999,112.6973,112.7654,27014.0
2022-06-06 14:10:00,115.94,116.0,115.73,115.79,19951.0,112.8335,112.8919,112.6292,112.6875,19951.0
2022-06-06 14:20:00,115.74,115.74,115.05,115.14,26065.0,112.6389,112.6389,111.9674,112.055,26065.0
2022-06-06 14:30:00,115.14,115.21,114.81,114.89,34728.0,112.055,112.1231,111.7338,111.8117,34728.0
2022-06-06 14:40:00,114.88,115.09,114.83,114.89,19670.0,111.8019,112.0063,111.7533,111.8117,19670.0
2022-06-06 14:50:00,114.88,115.04,114.48,114.86,35429.0,111.8019,111.9576,111.4126,111.7825,35429.0
2022-06-06 15:00:00,114.82,114.94,114.59,114.7,25503.0,111.7435,111.8603,111.5197,111.6268,25503.0
2022-06-06 15:10:00,114.66,114.81,114.52,114.52,26424.0,111.5878,111.7338,111.4516,111.4516,26424.0
2022-06-06 15:20:00,114.51,114.67,114.37,114.64,33560.0,111.4418,111.5976,111.3056,111.5684,33560.0
2022-06-06 15:30:00,114.63,114.85,114.45,114.66,40192.0,111.5586,111.7727,111.3834,111.5878,40192.0
2022-06-06 15:40:00,114.66,115.06,114.58,114.66,61410.0,111.5878,111.9771,111.51,111.5878,61410.0
2022-06-06 15:50:00,114.71,115.13,114.71,114.99,248478.0,111.6365,112.0452,111.6365,111.909,248478.0
2022-06-07 09:30:00,113.15,113.57,112.4,113.08,199885.0,110.1183,110.527,109.3884,110.0502,199885.0
2022-06-07 09:40:00,113.11,113.55,112.94,113.34,65226.0,110.0794,110.5076,109.9139,110.3032,65226.0
2022-06-07 09:50:00,113.35,113.95,112.93,113.05,93045.0,110.3129,110.8968,109.9042,110.021,93045.0
2022-06-07 10:00:00,113.05,113.26,112.66,112.75,53325.0,110.021,110.2253,109.6414,109.729,53325.0
2022-06-07 10:10:00,112.72,113.04,112.44,112.59,74165.0,109.6998,110.0112,109.4273,109.5733,74165.0
2022-06-07 10:20:00,112.58,113.57,112.47,113.47,94073.0,109.5636,110.527,109.4565,110.4297,94073.0
2022-06-07 10:30:00,113.51,114.54,113.41,114.28,93248.0,110.4686,111.471,110.3713,111.218,93248.0
2022-06-07 10:40:00,114.26,114.72,114.19,114.64,111024.0,111.1985,111.6462,111.1304,111.5684,111024.0
2022-06-07 10:50:00,114.64,114.79,114.36,114.49,70459.0,111.5684,111.7143,111.2959,111.4224,70459.0
2022-06-07 11:00:00,114.49,114.65,114.2,114.37,42772.0,111.4224,111.5781,111.1401,111.3056,42772.0
2022-06-07 11:10:00,114.41,114.56,114.08,114.12,45796.0,111.3445,111.4905,111.0234,111.0623,45796.0
2022-06-07 11:20:00,114.15,114.22,113.57,113.58,41322.0,111.0915,111.1596,110.527,110.5368,41322.0
2022-06-07 11:30:00,113.56,113.61,113.24,113.59,54135.0,110.5173,110.566,110.2059,110.5465,54135.0
2022-06-07 11:40:00,113.57,113.64,112.99,113.04,50541.0,110.527,110.5952,109.9626,110.0112,50541.0
2022-06-07 11:50:00,113.01,113.6,113.0,113.55,40692.0,109.982,110.5562,109.9723,110.5076,40692.0
2022-06-07 12:00:00,113.56,113.74,113.44,113.68,31032.0,110.5173,110.6925,110.4005,110.6341,31032.0
2022-06-07 12:10:00,113.69,113.83,113.4,113.59,33381.0,110.6438,110.7801,110.3616,110.5465,33381.0
2022-06-07 12:20:00,113.58,113.91,113.5,113.77,29174.0,110.5368,110.8579,110.4589,110.7217,29174.0
2022-06-07 12:30:00,113.77,113.98,113.56,113.86,30925.0,110.7217,110.926,110.5173,110.8093,30925.0
2022-06-07 12:40:00,113.87,114.29,113.84,114.12,59052.0,110.819,111.2277,110.7898,111.0623,59052.0
2022-06-07 12:50:00,114.11,114.25,113.91,114.23,31694.0,111.0526,111.1888,110.8579,111.1693,31694.0
2022-06-07 13:00:00,114.28,114.53,114.21,114.45,39966.0,111.218,111.4613,111.1499,111.3834,39966.0
2022-06-07 13:10:00,114.47,114.75,114.44,114.71,48224.0,111.4029,111.6754,111.3737,111.6365,48224.0
2022-06-07 13:20:00,114.73,114.95,114.68,114.9,55766.0,111.6559,111.8701,111.6073,111.8214,55766.0
2022-06-07 13:30:00,114.93,114.95,114.68,114.8,63785.0,111.8506,111.8701,111.6073,111.7241,63785.0
2022-06-07 13:40:00,114.8,114.8,114.52,114.65,46624.0,111.7241,111.7241,111.4516,111.5781,46624.0
2022-06-07 13:50:00,114.68,114.9,114.65,114.8,29675.0,111.6073,111.8214,111.5781,111.7241,29675.0
2022-06-07 14:00:00,114.82,115.15,114.69,115.13,43810.0,111.7435,112.0647,111.617,112.0452,43810.0
2022-06-07 14:10:00,115.18,115.6,115.14,115.21,46015.0,112.0939,112.5026,112.055,112.1231,46015.0
2022-06-07 14:20:00,115.22,115.42,115.12,115.42,42502.0,112.1328,112.3275,112.0355,112.3275,42502.0
2022-06-07 14:30:00,115.42,115.57,115.33,115.53,57553.0,112.3275,112.4734,112.2399,112.4345,57553.0
2022-06-07 14:40:00,115.54,115.55,114.93,115.03,45706.0,112.4442,112.454,111.8506,111.9479,45706.0
2022-06-07 14:50:00,115.04,115.27,114.98,115.2,39023.0,111.9576,112.1815,111.8992,112.1134,39023.0
2022-06-07 15:00:00,115.18,115.56,115.15,115.48,52901.0,112.0939,112.4637,112.0647,112.3859,52901.0
2022-06-07 15:10:00,115.5,115.59,115.38,115.54,50510.0,112.4053,112.4929,112.2885,112.4442,50510.0
2022-06-07 15:20:00,115.53,115.59,115.41,115.51,56256.0,112.4345,112.4929,112.3177,112.415,56256.0
2022-06-07 15:30:00,115.51,115.68,115.44,115.61,68882.0,112.415,112.5805,112.3469,112.5124,68882.0
2022-06-07 15:40:00,115.65,115.75,115.42,115.7,81002.0,112.5513,112.6486,112.3275,112.6,81002.0
2022-06-07 15:50:00,115.69,115.99,115.6,115.66,298908.0,112.5902,112.8822,112.5026,112.561,298908.0
2022-06-08 09:30:00,115.27,115.67,113.86,114.44,167009.0,112.1815,112.5708,110.8093,111.3737,167009.0
2022-06-08 09:40:00,114.5,115.36,114.0,115.15,69743.0,111.4321,112.2691,110.9455,112.0647,69743.0
2022-06-08 09:50:00,115.21,115.33,114.48,115.25,62612.0,112.1231,112.2399,111.4126,112.162,62612.0
2022-06-08 10:00:00,115.25,115.3,114.84,114.96,53714.0,112.162,112.2107,111.763,111.8798,53714.0
2022-06-08 10:10:00,114.96,114.97,113.75,114.0,100955.0,111.8798,111.8895,110.7022,110.9455,100955.0
2022-06-08 10:20:00,114.07,114.21,113.72,113.8,61564.0,111.0136,111.1499,110.673,110.7509,61564.0
2022-06-08 10:30:00,113.81,114.25,113.81,113.92,55000.0,110.7606,111.1888,110.7606,110.8676,55000.0
2022-06-08 10:40:00,113.93,114.33,113.71,113.93,68650.0,110.8774,111.2667,110.6633,110.8774,68650.0
2022-06-08 10:50:00,113.97,114.1,113.71,113.82,49749.0,110.9163,111.0428,110.6633,110.7703,49749.0
2022-06-08 11:00:00,113.88,114.01,113.6,113.69,69687.0,110.8287,110.9552,110.5562,110.6438,69687.0
2022-06-08 11:10:00,113.68,114.36,113.64,114.26,68725.0,110.6341,111.2959,110.5952,111.1985,68725.0
2022-06-08 11:20:00,114.24,114.4,114.09,114.22,46729.0,111.1791,111.3348,111.0331,111.1596,46729.0
2022-06-08 11:30:00,114.2,114.36,114.08,114.17,35354.0,111.1401,111.2959,111.0234,111.111,35354.0
2022-06-08 11:40:00,114.15,114.25,113.74,113.8,48222.0,111.0915,111.1888,110.6925,110.7509,48222.0
2022-06-08 11:50:00,113.82,113.96,113.51,113.52,43282.0,110.7703,110.9066,110.4686,110.4784,43282.0
2022-06-08 12:00:00,113.52,113.74,113.38,113.48,50403.0,110.4784,110.6925,110.3421,110.4394,50403.0
2022-06-08 12:10:00,113.49,113.49,113.1,113.31,41117.0,110.4492,110.4492,110.0696,110.274,41117.0
2022-06-08 12:20:00,113.27,113.32,112.62,112.75,118203.0,110.2351,110.2837,109.6025,109.729,118203.0
2022-06-08 12:30:00,112.73,112.75,111.34,111.38,222042.0,109.7095,109.729,108.3568,108.3957,222042.0
2022-06-08 12:40:00,111.35,111.73,111.28,111.69,126601.0,108.3665,108.7363,108.2984,108.6974,126601.0
2022-06-08 12:50:00,111.68,111.93,111.61,111.93,47314.0,108.6877,108.931,108.6195,108.931,47314.0
2022-06-08 13:00:00,111.88,112.05,111.68,111.92,43012.0,108.8823,109.0478,108.6877,108.9212,43012.0
2022-06-08 13:10:00,111.89,111.98,111.58,111.97,44189.0,108.892,108.9796,108.5903,108.9699,44189.0
2022-06-08 13:20:00,111.94,111.98,111.81,111.81,21990.0,108.9407,108.9796,108.8142,108.8142,21990.0
2022-06-08 13:30:00,111.76,111.81,111.22,111.26,48180.0,108.7655,108.8142,108.24,108.2789,48180.0
2022-06-08 13:40:00,111.24,111.81,111.19,111.79,70098.0,108.2595,108.8142,108.2108,108.7947,70098.0
2022-06-08 13:50:00,111.8,112.09,111.69,111.93,48744.0,108.8045,109.0867,108.6974,108.931,48744.0
2022-06-08 14:00:00,111.94,112.31,111.93,112.22,76045.0,108.9407,109.3008,108.931,109.2132,76045.0
2022-06-08 14:10:00,112.23,112.34,111.95,112.02,45387.0,109.2229,109.33,108.9504,109.0186,45387.0
2022-06-08 14:20:00,112.04,112.17,111.77,111.94,25432.0,109.038,109.1645,108.7753,108.9407,25432.0
2022-06-08 14:30:00,111.94,112.07,111.66,111.72,25685.0,108.9407,109.0672,108.6682,108.7266,25685.0
2022-06-08 14:40:00,111.71,112.11,111.71,112.01,26587.0,108.7169,109.1061,108.7169,109.0088,26587.0
2022-06-08 14:50:00,112.0,112.03,111.86,111.9,39098.0,108.9991,109.0283,108.8628,108.9018,39098.0
2022-06-08 15:00:00,111.86,111.86,111.42,111.66,69394.0,108.8628,108.8628,108.4346,108.6682,69394.0
2022-06-08 15:10:00,111.63,111.94,111.6,111.86,57709.0,108.639,108.9407,108.6098,108.8628,57709.0
2022-06-08 15:20:00,111.86,112.27,111.83,112.16,62556.0,108.8628,109.2619,108.8336,109.1548,62556.0
2022-06-08 15:30:00,112.18,112.52,112.12,112.44,91995.0,109.1743,109.5052,109.1159,109.4273,91995.0
2022-06-08 15:40:00,112.44,112.48,112.15,112.22,115424.0,109.4273,109.4662,109.1451,109.2132,115424.0
2022-06-08 15:50:00,112.22,112.54,112.09,112.46,290580.0,109.2132,109.5246,109.0867,109.4468,290580.0
2022-06-09 09:30:00,111.11,111.97,110.88,110.89,160274.0,108.1329,108.9699,107.9091,107.9188,160274.0
2022-06-09 09:40:00,110.89,111.56,110.43,111.46,115692.0,107.9188,108.5709,107.4712,108.4736,115692.0
2022-06-09 09:50:00,111.46,111.73,111.17,111.43,82935.0,108.4736,108.7363,108.1913,108.4444,82935.0
2022-06-09 10:00:00,111.49,111.53,110.56,110.61,47844.0,108.5028,108.5417,107.5977,107.6463,47844.0
2022-06-09 10:10:00,110.63,111.03,110.27,110.74,116399.0,107.6658,108.0551,107.3154,107.7729,116399.0
2022-06-09 10:20:00,110.74,111.48,110.64,111.4,85868.0,107.7729,108.493,107.6755,108.4152,85868.0
2022-06-09 10:30:00,111.41,111.85,111.27,111.77,77961.0,108.4249,108.8531,108.2887,108.7753,77961.0
2022-06-09 10:40:00,111.8,111.82,110.87,110.94,65173.0,108.8045,108.8239,107.8994,107.9675,65173.0
2022-06-09 10:50:00,110.92,110.92,110.28,110.46,65103.0,107.948,107.948,107.3252,107.5004,65103.0
2022-06-09 11:00:00,110.43,110.59,110.03,110.34,72367.0,107.4712,107.6269,107.0819,107.3836,72367.0
2022-06-09 11:10:00,110.34,110.63,110.21,110.26,57387.0,107.3836,107.6658,107.2571,107.3057,57387.0
2022-06-09 11:20:00,110.29,110.42,110.14,110.15,36119.0,107.3349,107.4614,107.1889,107.1987,36119.0
2022-06-09 11:30:00,110.16,110.46,109.85,110.38,81853.0,107.2084,107.5004,106.9067,107.4225,81853.0
2022-06-09 11:40:00,110.41,110.8,110.26,110.29,62875.0,107.4517,107.8312,107.3057,107.3349,62875.0
2022-06-09 11:50:00,110.25,110.73,110.1,110.7,52223.0,107.296,107.7631,107.15,107.7339,52223.0
2022-06-09 12:00:00,110.71,110.84,110.38,110.44,32014.0,107.7437,107.8702,107.4225,107.4809,32014.0
2022-06-09 12:10:00,110.44,110.66,110.25,110.64,29826.0,107.4809,107.695,107.296,107.6755,29826.0
2022-06-09 12:20:00,110.7,110.84,110.62,110.8,35701.0,107.7339,107.8702,107.6561,107.8312,35701.0
2022-06-09 12:30:00,110.8,110.92,110.65,110.8,37667.0,107.8312,107.948,107.6853,107.8312,37667.0
2022-06-09 12:40:00,110.81,111.02,110.75,110.9,36646.0,107.841,108.0454,107.7826,107.9286,36646.0
2022-06-09 12:50:00,110.89,111.18,110.7,111.06,32479.0,107.9188,108.2011,107.7339,108.0843,32479.0
2022-06-09 13:00:00,111.12,111.37,111.03,111.17,29132.0,108.1427,108.386,108.0551,108.1913,29132.0
2022-06-09 13:10:00,111.17,111.3,111.03,111.14,22219.0,108.1913,108.3178,108.0551,108.1621,22219.0
2022-06-09 13:20:00,111.14,111.16,110.68,110.7,25796.0,108.1621,108.1816,107.7145,107.7339,25796.0
2022-06-09 13:30:00,110.69,110.69,110.32,110.48,34294.0,107.7242,107.7242,107.3641,107.5198,34294.0
2022-06-09 13:40:00,110.45,110.48,110.2,110.32,34301.0,107.4906,107.5198,107.2473,107.3641,34301.0
2022-06-09 13:50:00,110.3,110.42,110.23,110.39,27327.0,107.3446,107.4614,107.2765,107.4322,27327.0
2022-06-09 14:00:00,110.37,110.46,110.14,110.22,60771.0,107.4128,107.5004,107.1889,107.2668,60771.0
2022-06-09 14:10:00,110.22,110.23,109.8,109.87,163186.0,107.2668,107.2765,106.858,106.9262,163186.0
2022-06-09 14:20:00,109.87,110.06,109.59,109.7,75090.0,106.9262,107.1111,106.6537,106.7607,75090.0
2022-06-09 14:30:00,109.7,109.71,109.4,109.54,73342.0,106.7607,106.7705,106.4688,106.605,73342.0
2022-06-09 14:40:00,109.54,109.61,109.37,109.42,40928.0,106.605,106.6731,106.4396,106.4882,40928.0
2022-06-09 14:50:00,109.46,109.49,108.8,108.86,86048.0,106.5272,106.5563,105.8848,105.9432,86048.0
2022-06-09 15:00:00,108.83,108.9,108.48,108.48,102748.0,105.914,105.9822,105.5734,105.5734,102748.0
2022-06-09 15:10:00,108.48,108.59,108.4,108.51,98336.0,105.5734,105.6805,105.4956,105.6026,98336.0
2022-06-09 15:20:00,108.5,108.58,108.2,108.2,95788.0,105.5929,105.6707,105.3009,105.3009,95788.0
2022-06-09 15:30:00,108.22,108.27,107.93,108.14,204758.0,105.3204,105.369,105.0381,105.2425,204758.0
2022-06-09 15:40:00,108.13,108.17,107.56,107.73,207708.0,105.2328,105.2717,104.6781,104.8435,207708.0
2022-06-09 15:50:00,107.7,107.9,107.15,107.23,565652.0,104.8143,105.0089,104.279,104.3569,565652.0
2022-06-10 09:30:00,105.45,106.12,105.03,105.66,211783.0,102.6246,103.2766,102.2158,102.829,211783.0
2022-06-10 09:40:00,105.47,106.31,104.94,105.16,106426.0,102.6441,103.4616,102.1283,102.3424,106426.0
2022-06-10 09:50:00,105.16,105.39,104.52,104.61,85220.0,102.3424,102.5662,101.7195,101.8071,85220.0
2022-06-10 10:00:00,104.58,104.58,103.46,103.48,124172.0,101.7779,101.7779,100.6879,100.7074,124172.0
2022-06-10 10:10:00,103.48,104.05,103.37,103.83,119527.0,100.7074,101.2621,100.6003,101.048,119527.0
2022-06-10 10:20:00,103.81,103.85,103.12,103.12,148529.0,101.0285,101.0675,100.357,100.357,148529.0
2022-06-10 10:30:00,103.12,103.52,103.07,103.28,132203.0,100.357,100.7463,100.3084,100.5127,132203.0
2022-06-10 10:40:00,103.28,103.45,102.96,103.1,123115.0,100.5127,100.6782,100.2013,100.3376,123115.0
2022-06-10 10:50:00,103.1,103.43,102.55,102.56,110881.0,100.3376,100.6587,99.8023,99.812,110881.0
2022-06-10 11:00:00,102.56,102.7,102.17,102.19,181007.0,99.812,99.9483,99.4325,99.4519,181007.0
2022-06-10 11:10:00,102.21,102.39,102.05,102.28,108532.0,99.4714,99.6466,99.3157,99.5395,108532.0
2022-06-10 11:20:00,102.29,102.38,102.09,102.31,130429.0,99.5493,99.6369,99.3546,99.5687,130429.0
2022-06-10 11:30:00,102.29,102.74,102.26,102.61,90904.0,99.5493,99.9872,99.5201,99.8607,90904.0
2022-06-10 11:40:00,102.6,102.99,102.48,102.55,83650.0,99.851,100.2305,99.7342,99.8023,83650.0
2022-06-10 11:50:00,102.57,103.3,102.47,103.06,102539.0,99.8218,100.5322,99.7244,100.2986,102539.0
2022-06-10 12:00:00,103.05,103.46,102.9,103.25,87096.0,100.2889,100.6879,100.1429,100.4835,87096.0
2022-06-10 12:10:00,103.23,103.24,102.76,102.9,65957.0,100.4641,100.4738,100.0067,100.1429,65957.0
2022-06-10 12:20:00,102.92,103.04,102.6,102.73,52524.0,100.1624,100.2792,99.851,99.9775,52524.0
2022-06-10 12:30:00,102.76,102.97,102.61,102.72,74172.0,100.0067,100.211,99.8607,99.9677,74172.0
2022-06-10 12:40:00,102.73,103.04,102.36,102.37,78739.0,99.9775,100.2792,99.6174,99.6271,78739.0
2022-06-10 12:50:00,102.37,102.56,102.1,102.54,81142.0,99.6271,99.812,99.3644,99.7926,81142.0
2022-06-10 13:00:00,102.53,102.65,102.39,102.58,49691.0,99.7828,99.8996,99.6466,99.8315,49691.0
2022-06-10 13:10:00,102.6,102.86,102.5,102.86,76372.0,99.851,100.104,99.7536,100.104,76372.0
2022-06-10 13:20:00,102.85,103.06,102.73,103.03,46488.0,100.0943,100.2986,99.9775,100.2694,46488.0
2022-06-10 13:30:00,103.02,103.1,102.65,103.07,63234.0,100.2597,100.3376,99.8996,100.3084,63234.0
2022-06-10 13:40:00,103.08,103.59,102.97,103.57,61220.0,100.3181,100.8144,100.211,100.795,61220.0
2022-06-10 13:50:00,103.59,103.78,102.8,102.81,108709.0,100.8144,100.9993,100.0456,100.0553,108709.0
2022-06-10 14:00:00,102.82,102.86,102.52,102.63,75455.0,100.0651,100.104,99.7731,99.8802,75455.0
2022-06-10 14:10:00,102.64,102.8,102.47,102.76,63079.0,99.8899,100.0456,99.7244,100.0067,63079.0
2022-06-10 14:20:00,102.75,102.87,102.4,102.53,78967.0,99.9969,100.1137,99.6563,99.7828,78967.0
2022-06-10 14:30:00,102.54,102.85,102.42,102.45,64380.0,99.7926,100.0943,99.6758,99.705,64380.0
2022-06-10 14:40:00,102.43,102.61,102.27,102.57,91122.0,99.6855,99.8607,99.5298,99.8218,91122.0
2022-06-10 14:50:00,102.56,102.84,102.43,102.76,115040.0,99.812,100.0845,99.6855,100.0067,115040.0
2022-06-10 15:00:00,102.78,102.86,102.1,102.12,109019.0,100.0261,100.104,99.3644,99.3838,109019.0
2022-06-10 15:10:00,102.13,102.63,102.1,102.58,105393.0,99.3935,99.8802,99.3644,99.8315,105393.0
2022-06-10 15:20:00,102.59,102.94,102.17,102.66,147500.0,99.8412,100.1818,99.4325,99.9093,147500.0
2022-06-10 15:30:00,102.61,102.69,102.26,102.52,186575.0,99.8607,99.9385,99.5201,99.7731,186575.0
2022-06-10 15:40:00,102.51,102.63,102.04,102.09,296091.0,99.7634,99.8802,99.306,99.3546,296091.0
2022-06-10 15:50:00,102.08,102.34,101.81,101.86,690578.0,99.3449,99.5979,99.0821,99.1308,690578.0
2022-06-13 09:30:00,98.26,98.62,97.78,97.8,485857.0,95.6272,95.9776,95.1601,95.1796,485857.0
2022-06-13 09:40:00,97.81,98.85,97.33,98.38,222107.0,95.1893,96.2014,94.7222,95.744,222107.0
2022-06-13 09:50:00,98.32,98.64,97.5,97.56,144294.0,95.6856,95.9971,94.8876,94.946,144294.0
2022-06-13 10:00:00,97.56,98.02,97.25,97.3,137403.0,94.946,95.3937,94.6443,94.693,137403.0
2022-06-13 10:10:00,97.28,97.4,96.32,96.57,178268.0,94.6735,94.7903,93.7392,93.9825,178268.0
2022-06-13 10:20:00,96.59,96.62,96.12,96.52,122938.0,94.002,94.0312,93.5446,93.9339,122938.0
2022-06-13 10:30:00,96.49,96.72,96.27,96.38,80555.0,93.9047,94.1285,93.6906,93.7976,80555.0
2022-06-13 10:40:00,96.4,96.45,95.95,96.33,177475.0,93.8171,93.8657,93.3791,93.749,177475.0
2022-06-13 10:50:00,96.32,96.32,95.9,96.04,104395.0,93.7392,93.7392,93.3305,93.4667,104395.0
2022-06-13 11:00:00,96.01,96.06,95.7,95.75,125526.0,93.4375,93.4862,93.1358,93.1845,125526.0
2022-06-13 11:10:00,95.74,96.63,95.65,96.6,138818.0,93.1748,94.0409,93.0872,94.0117,138818.0
2022-06-13 11:20:00,96.58,96.64,96.2,96.3,94568.0,93.9923,94.0506,93.6224,93.7198,94568.0
2022-06-13 11:30:00,96.29,96.77,96.07,96.74,137319.0,93.71,94.1772,93.4959,94.148,137319.0
2022-06-13 11:40:00,96.75,96.92,96.26,96.61,124428.0,94.1577,94.3231,93.6808,94.0215,124428.0
2022-06-13 11:50:00,96.58,96.67,96.18,96.47,109438.0,93.9923,94.0798,93.603,93.8852,109438.0
2022-06-13 12:00:00,96.44,96.59,95.93,96.27,106892.0,93.856,94.002,93.3597,93.6906,106892.0
2022-06-13 12:10:00,96.26,96.73,96.21,96.39,91920.0,93.6808,94.1382,93.6322,93.8073,91920.0
2022-06-13 12:20:00,96.43,96.82,96.43,96.79,77927.0,93.8463,94.2258,93.8463,94.1966,77927.0
2022-06-13 12:30:00,96.78,98.06,96.72,97.98,138677.0,94.1869,95.4326,94.1285,95.3547,138677.0
2022-06-13 12:40:00,97.97,97.97,97.28,97.35,108545.0,95.345,95.345,94.6735,94.7416,108545.0
2022-06-13 12:50:00,97.36,97.42,96.7,96.77,71673.0,94.7514,94.8097,94.109,94.1772,71673.0
2022-06-13 13:00:00,96.79,96.99,96.52,96.99,44269.0,94.1966,94.3913,93.9339,94.3913,44269.0
2022-06-13 13:10:00,96.97,97.1,96.75,97.1,62308.0,94.3718,94.4983,94.1577,94.4983,62308.0
2022-06-13 13:20:00,97.09,97.23,96.86,97.02,53624.0,94.4886,94.6248,94.2648,94.4205,53624.0
2022-06-13 13:30:00,97.0,97.37,96.82,97.36,81006.0,94.401,94.7611,94.2258,94.7514,81006.0
2022-06-13 13:40:00,97.34,97.97,97.29,97.97,45839.0,94.7319,95.345,94.6832,95.345,45839.0
2022-06-13 13:50:00,97.96,98.13,97.7,98.02,52743.0,95.3353,95.5007,95.0822,95.3937,52743.0
2022-06-13 14:00:00,98.01,98.03,97.48,97.49,79151.0,95.3839,95.4034,94.8681,94.8779,79151.0
2022-06-13 14:10:00,97.48,97.68,97.31,97.65,295009.0,94.8681,95.0628,94.7027,95.0336,295009.0
2022-06-13 14:20:00,97.69,97.87,97.39,97.4,50898.0,95.0725,95.2477,94.7806,94.7903,50898.0
2022-06-13 14:30:00,97.4,97.82,97.02,97.67,126692.0,94.7903,95.199,94.4205,95.053,126692.0
2022-06-13 14:40:00,97.66,97.91,97.46,97.56,91296.0,95.0433,95.2866,94.8487,94.946,91296.0
2022-06-13 14:50:00,97.56,97.57,97.01,97.08,110364.0,94.946,94.9557,94.4107,94.4789,110364.0
2022-06-13 15:00:00,97.09,97.39,96.92,97.06,161930.0,94.4886,94.7806,94.3231,94.4594,161930.0
2022-06-13 15:10:00,97.03,97.74,96.65,97.15,226340.0,94.4302,95.1212,94.0604,94.547,226340.0
2022-06-13 15:20:00,97.15,97.34,96.57,96.59,124268.0,94.547,94.7319,93.9825,94.002,124268.0
2022-06-13 15:30:00,96.61,96.8,96.4,96.46,169478.0,94.0215,94.2064,93.8171,93.8755,169478.0
2022-06-13 15:40:00,96.45,96.79,96.34,96.58,233459.0,93.8657,94.1966,93.7587,93.9923,233459.0
2022-06-13 15:50:00,96.59,96.66,96.12,96.32,641226.0,94.002,94.0701,93.5446,93.7392,641226.0
2022-06-14 09:30:00,97.35,97.96,96.36,96.6,209166.0,94.7416,95.3353,93.7781,94.0117,209166.0
2022-06-14 09:40:00,96.62,97.21,96.31,97.12,127761.0,94.0312,94.6054,93.7295,94.5178,127761.0
2022-06-14 09:50:00,97.08,97.76,96.71,97.68,143712.0,94.4789,95.1406,94.1188,95.0628,143712.0
2022-06-14 10:00:00,97.66,97.9,97.09,97.18,152008.0,95.0433,95.2769,94.4886,94.5762,152008.0
2022-06-14 10:10:00,97.17,97.4,96.76,96.86,83603.0,94.5664,94.7903,94.1674,94.2648,83603.0
2022-06-14 10:20:00,96.84,97.09,96.59,96.6,99101.0,94.2453,94.4886,94.002,94.0117,99101.0
2022-06-14 10:30:00,96.61,97.11,96.48,96.9,92881.0,94.0215,94.5081,93.8949,94.3037,92881.0
2022-06-14 10:40:00,96.9,97.3,96.53,97.29,122101.0,94.3037,94.693,93.9436,94.6832,122101.0
2022-06-14 10:50:00,97.29,97.43,96.98,97.07,124976.0,94.6832,94.8195,94.3815,94.4691,124976.0
2022-06-14 11:00:00,97.04,97.27,96.34,96.34,85947.0,94.4399,94.6638,93.7587,93.7587,85947.0
2022-06-14 11:10:00,96.35,96.38,96.09,96.38,88735.0,93.7684,93.7976,93.5154,93.7976,88735.0
2022-06-14 11:20:00,96.37,96.72,96.15,96.42,79804.0,93.7879,94.1285,93.5738,93.8365,79804.0
2022-06-14 11:30:00,96.42,96.84,96.1,96.57,49983.0,93.8365,94.2453,93.5251,93.9825,49983.0
2022-06-14 11:40:00,96.52,97.16,96.48,96.85,77931.0,93.9339,94.5567,93.8949,94.255,77931.0
2022-06-14 11:50:00,96.86,97.26,96.73,97.16,96740.0,94.2648,94.654,94.1382,94.5567,96740.0
2022-06-14 12:00:00,97.13,97.13,96.54,96.56,60559.0,94.5275,94.5275,93.9533,93.9728,60559.0
2022-06-14 12:10:00,96.56,96.66,96.25,96.64,82325.0,93.9728,94.0701,93.6711,94.0506,82325.0
2022-06-14 12:20:00,96.63,96.71,96.18,96.28,79093.0,94.0409,94.1188,93.603,93.7003,79093.0
2022-06-14 12:30:00,96.3,96.41,95.93,96.04,113791.0,93.7198,93.8268,93.3597,93.4667,113791.0
2022-06-14 12:40:00,96.01,96.28,95.93,96.26,79360.0,93.4375,93.7003,93.3597,93.6808,79360.0
2022-06-14 12:50:00,96.28,96.52,96.1,96.43,44745.0,93.7003,93.9339,93.5251,93.8463,44745.0
2022-06-14 13:00:00,96.47,96.81,96.3,96.77,74657.0,93.8852,94.2161,93.7198,94.1772,74657.0
2022-06-14 13:10:00,96.79,97.12,96.58,97.01,56951.0,94.1966,94.5178,93.9923,94.4107,56951.0
2022-06-14 13:20:00,97.04,97.31,96.64,96.64,51479.0,94.4399,94.7027,94.0506,94.0506,51479.0
2022-06-14 13:30:00,96.63,96.68,96.19,96.2,64195.0,94.0409,94.0896,93.6127,93.6224,64195.0
2022-06-14 13:40:00,96.18,96.26,95.82,95.89,87730.0,93.603,93.6808,93.2526,93.3207,87730.0
2022-06-14 13:50:00,95.91,96.17,95.9,96.08,55498.0,93.3402,93.5932,93.3305,93.5057,55498.0
2022-06-14 14:00:00,96.1,96.43,96.08,96.4,67087.0,93.5251,93.8463,93.5057,93.8171,67087.0
2022-06-14 14:10:00,96.41,96.46,96.15,96.44,83957.0,93.8268,93.8755,93.5738,93.856,83957.0
2022-06-14 14:20:00,96.46,96.69,96.39,96.6,44819.0,93.8755,94.0993,93.8073,94.0117,44819.0
2022-06-14 14:30:00,96.54,96.71,96.3,96.61,51119.0,93.9533,94.1188,93.7198,94.0215,51119.0
2022-06-14 14:40:00,96.53,96.57,96.02,96.08,55156.0,93.9436,93.9825,93.4473,93.5057,55156.0
2022-06-14 14:50:00,96.08,96.31,96.03,96.17,79487.0,93.5057,93.7295,93.457,93.5932,79487.0
2022-06-14 15:00:00,96.17,96.21,95.79,95.81,70928.0,93.5932,93.6322,93.2234,93.2429,70928.0
2022-06-14 15:10:00,95.8,96.0,95.39,95.51,137783.0,93.2332,93.4278,92.8341,92.9509,137783.0
2022-06-14 15:20:00,95.51,96.19,95.51,96.16,93248.0,92.9509,93.6127,92.9509,93.5835,93248.0
2022-06-14 15:30:00,96.18,96.8,96.14,96.66,105392.0,93.603,94.2064,93.564,94.0701,105392.0
2022-06-14 15:40:00,96.65,96.93,96.55,96.84,150611.0,94.0604,94.3329,93.9631,94.2453,150611.0
2022-06-14 15:50:00,96.84,96.95,96.32,96.65,401316.0,94.2453,94.3523,93.7392,94.0604,401316.0
2022-06-15 09:30:00,97.92,98.02,96.86,96.95,185621.0,95.2964,95.3937,94.2648,94.3523,185621.0
2022-06-15 09:40:00,97.01,97.99,96.93,97.08,139815.0,94.4107,95.3645,94.3329,94.4789,139815.0
2022-06-15 09:50:00,97.06,97.64,97.05,97.31,100616.0,94.4594,95.0239,94.4497,94.7027,100616.0
2022-06-15 10:00:00,97.31,97.89,97.25,97.56,170206.0,94.7027,95.2672,94.6443,94.946,170206.0
2022-06-15 10:10:00,97.55,97.77,97.22,97.59,85536.0,94.9363,95.1504,94.6151,94.9752,85536.0
2022-06-15 10:20:00,97.59,97.59,96.78,96.89,177903.0,94.9752,94.9752,94.1869,94.2939,177903.0
2022-06-15 10:30:00,96.86,96.9,96.33,96.44,155963.0,94.2648,94.3037,93.749,93.856,155963.0
2022-06-15 10:40:00,96.43,96.79,96.31,96.75,110788.0,93.8463,94.1966,93.7295,94.1577,110788.0
2022-06-15 10:50:00,96.76,96.84,96.54,96.64,107109.0,94.1674,94.2453,93.9533,94.0506,107109.0
2022-06-15 11:00:00,96.65,96.8,96.43,96.44,116452.0,94.0604,94.2064,93.8463,93.856,116452.0
2022-06-15 11:10:00,96.42,96.55,96.14,96.36,71969.0,93.8365,93.9631,93.564,93.7781,71969.0
2022-06-15 11:20:00,96.39,96.57,96.04,96.46,101112.0,93.8073,93.9825,93.4667,93.8755,101112.0
2022-06-15 11:30:00,96.45,96.67,96.29,96.58,319151.0,93.8657,94.0798,93.71,93.9923,319151.0
2022-06-15 11:40:00,96.58,97.01,96.54,96.78,270561.0,93.9923,94.4107,93.9533,94.1869,270561.0
2022-06-15 11:50:00,96.75,97.18,96.71,97.14,85646.0,94.1577,94.5762,94.1188,94.5372,85646.0
2022-06-15 12:00:00,97.15,97.33,97.1,97.23,79519.0,94.547,94.7222,94.4983,94.6248,79519.0
2022-06-15 12:10:00,97.26,97.59,97.22,97.46,42998.0,94.654,94.9752,94.6151,94.8487,42998.0
2022-06-15 12:20:00,97.48,97.64,97.38,97.45,90691.0,94.8681,95.0239,94.7708,94.8389,90691.0
2022-06-15 12:30:00,97.45,97.48,97.06,97.07,59604.0,94.8389,94.8681,94.4594,94.4691,59604.0
2022-06-15 12:40:00,97.08,97.12,96.82,96.94,112482.0,94.4789,94.5178,94.2258,94.3426,112482.0
2022-06-15 12:50:00,96.94,96.95,96.51,96.57,108860.0,94.3426,94.3523,93.9241,93.9825,108860.0
2022-06-15 13:00:00,96.58,96.86,96.57,96.83,47861.0,93.9923,94.2648,93.9825,94.2356,47861.0
2022-06-15 13:10:00,96.87,97.15,96.81,97.13,36377.0,94.2745,94.547,94.2161,94.5275,36377.0
2022-06-15 13:20:00,97.12,97.42,97.09,97.35,31140.0,94.5178,94.8097,94.4886,94.7416,31140.0
2022-06-15 13:30:00,97.33,97.38,97.21,97.35,47893.0,94.7222,94.7708,94.6054,94.7416,47893.0
2022-06-15 13:40:00,97.36,97.56,97.29,97.42,52461.0,94.7514,94.946,94.6832,94.8097,52461.0
2022-06-15 13:50:00,97.41,97.95,97.17,97.77,118878.0,94.8,95.3255,94.5664,95.1504,118878.0
2022-06-15 14:00:00,97.9,98.3,95.98,96.66,178654.0,95.2769,95.6662,93.4083,94.0701,178654.0
2022-06-15 14:10:00,96.38,97.22,96.2,96.89,62747.0,93.7976,94.6151,93.6224,94.2939,62747.0
2022-06-15 14:20:00,96.9,97.16,96.23,96.4,58510.0,94.3037,94.5567,93.6516,93.8171,58510.0
2022-06-15 14:30:00,96.41,97.82,95.59,97.21,206940.0,93.8268,95.199,93.0288,94.6054,206940.0
2022-06-15 14:40:00,97.16,99.3,97.04,98.38,262625.0,94.5567,96.6394,94.4399,95.744,262625.0
2022-06-15 14:50:00,98.32,98.62,97.15,97.53,83561.0,95.6856,95.9776,94.547,94.9168,83561.0
2022-06-15 15:00:00,97.53,98.22,97.35,98.21,128638.0,94.9168,95.5883,94.7416,95.5786,128638.0
2022-06-15 15:10:00,98.2,98.27,97.36,97.92,124261.0,95.5688,95.637,94.7514,95.2964,124261.0
2022-06-15 15:20:00,97.93,98.64,97.93,98.53,228673.0,95.3061,95.9971,95.3061,95.89,228673.0
2022-06-15 15:30:00,98.53,99.04,98.27,98.35,260357.0,95.89,96.3863,95.637,95.7148,260357.0
2022-06-15 15:40:00,98.32,98.32,97.74,97.99,233587.0,95.6856,95.6856,95.1212,95.3645,233587.0
2022-06-15 15:50:00,97.99,97.99,97.2,97.42,712121.0,95.3645,95.3645,94.5956,94.8097,712121.0
2022-06-16 09:30:00,94.79,95.11,94.09,94.38,476094.0,92.2502,92.5616,91.569,91.8512,476094.0
2022-06-16 09:40:00,94.29,94.87,94.06,94.1,125169.0,91.7636,92.3281,91.5398,91.5787,125169.0
2022-06-16 09:50:00,94.12,94.12,93.06,93.06,144838.0,91.5982,91.5982,90.5666,90.5666,144838.0
2022-06-16 10:00:00,93.04,93.06,92.3,92.36,203732.0,90.5471,90.5666,89.8269,89.8853,203732.0
2022-06-16 10:10:00,92.36,92.59,92.2,92.22,162845.0,89.8853,90.1092,89.7296,89.7491,162845.0
2022-06-16 10:20:00,92.2,92.54,92.15,92.41,130474.0,89.7296,90.0605,89.681,89.934,130474.0
2022-06-16 10:30:00,92.36,92.52,91.74,91.75,177776.0,89.8853,90.041,89.2819,89.2917,177776.0
2022-06-16 10:40:00,91.75,91.75,91.13,91.19,206393.0,89.2917,89.2917,88.6883,88.7467,206393.0
2022-06-16 10:50:00,91.17,91.64,91.01,91.47,185328.0,88.7272,89.1846,88.5715,89.0192,185328.0
2022-06-16 11:00:00,91.47,91.82,91.39,91.61,127692.0,89.0192,89.3598,88.9413,89.1554,127692.0
2022-06-16 11:10:00,91.64,92.29,91.6,92.05,162457.0,89.1846,89.8172,89.1457,89.5836,162457.0
2022-06-16 11:20:00,92.03,92.29,91.79,91.97,121653.0,89.5642,89.8172,89.3306,89.5058,121653.0
2022-06-16 11:30:00,91.97,92.09,91.5,91.8,122787.0,89.5058,89.6226,89.0484,89.3403,122787.0
2022-06-16 11:40:00,91.82,91.86,91.2,91.5,96159.0,89.3598,89.3987,88.7564,89.0484,96159.0
2022-06-16 11:50:00,91.51,91.59,91.31,91.59,89902.0,89.0581,89.136,88.8635,89.136,89902.0
2022-06-16 12:00:00,91.58,91.66,91.26,91.33,103714.0,89.1262,89.2041,88.8148,88.8829,103714.0
2022-06-16 12:10:00,91.33,91.55,91.12,91.22,98527.0,88.8829,89.097,88.6785,88.7759,98527.0
2022-06-16 12:20:00,91.22,91.3,90.94,91.21,111286.0,88.7759,88.8537,88.5034,88.7661,111286.0
2022-06-16 12:30:00,91.2,91.27,90.52,90.74,123160.0,88.7564,88.8245,88.0946,88.3087,123160.0
2022-06-16 12:40:00,90.74,91.06,90.64,90.9,172109.0,88.3087,88.6202,88.2114,88.4644,172109.0
2022-06-16 12:50:00,90.91,91.11,90.65,90.88,136933.0,88.4742,88.6688,88.2211,88.445,136933.0
2022-06-16 13:00:00,90.95,91.2,90.65,90.96,127580.0,88.5131,88.7564,88.2211,88.5228,127580.0
2022-06-16 13:10:00,90.97,90.97,90.63,90.67,84996.0,88.5326,88.5326,88.2017,88.2406,84996.0
2022-06-16 13:20:00,90.65,90.92,90.32,90.67,112289.0,88.2211,88.4839,87.9,88.2406,112289.0
2022-06-16 13:30:00,90.68,90.86,90.4,90.6,152268.0,88.2503,88.4255,87.9778,88.1725,152268.0
2022-06-16 13:40:00,90.59,90.63,89.97,90.06,167897.0,88.1627,88.2017,87.5594,87.647,167897.0
2022-06-16 13:50:00,90.08,90.11,89.66,89.74,165668.0,87.6664,87.6956,87.2577,87.3355,165668.0
2022-06-16 14:00:00,89.71,89.84,89.5,89.59,137570.0,87.3063,87.4328,87.102,87.1895,137570.0
2022-06-16 14:10:00,89.6,89.71,89.44,89.66,131383.0,87.1993,87.3063,87.0436,87.2577,131383.0
2022-06-16 14:20:00,89.67,89.71,89.18,89.18,166463.0,87.2674,87.3063,86.7905,86.7905,166463.0
2022-06-16 14:30:00,89.17,89.39,89.1,89.23,194197.0,86.7808,86.9949,86.7127,86.8392,194197.0
2022-06-16 14:40:00,89.22,89.55,88.92,88.93,194550.0,86.8295,87.1506,86.5375,86.5472,194550.0
2022-06-16 14:50:00,88.94,89.13,88.75,89.13,186603.0,86.557,86.7419,86.372,86.7419,186603.0
2022-06-16 15:00:00,89.11,89.83,89.05,89.62,216297.0,86.7224,87.4231,86.664,87.2187,216297.0
2022-06-16 15:10:00,89.62,89.81,89.16,89.49,237884.0,87.2187,87.4036,86.7711,87.0922,237884.0
2022-06-16 15:20:00,89.48,89.67,89.2,89.46,454195.0,87.0825,87.2674,86.81,87.063,454195.0
2022-06-16 15:30:00,89.46,89.61,88.87,89.23,515019.0,87.063,87.209,86.4888,86.8392,515019.0
2022-06-16 15:40:00,89.23,89.68,89.1,89.17,466061.0,86.8392,87.2771,86.7127,86.7808,466061.0
2022-06-16 15:50:00,89.17,89.7,89.11,89.59,1129136.0,86.7808,87.2966,86.7224,87.1895,1129136.0
2022-06-17 09:30:00,88.76,89.97,88.21,89.13,1547856.0,86.3818,87.5594,85.8465,86.7419,1547856.0
2022-06-17 09:40:00,89.15,90.5,89.15,90.39,238610.0,86.7613,88.0752,86.7613,87.9681,238610.0
2022-06-17 09:50:00,90.43,90.8,90.11,90.56,106687.0,88.007,88.3671,87.6956,88.1336,106687.0
2022-06-17 10:00:00,90.61,90.63,89.41,89.44,220563.0,88.1822,88.2017,87.0144,87.0436,220563.0
2022-06-17 10:10:00,89.45,89.67,88.95,89.03,264972.0,87.0533,87.2674,86.5667,86.6445,264972.0
2022-06-17 10:20:00,89.03,89.05,88.44,88.6,222616.0,86.6445,86.664,86.0704,86.2261,222616.0
2022-06-17 10:30:00,88.61,88.7,87.62,87.96,198324.0,86.2358,86.3234,85.2723,85.6032,198324.0
2022-06-17 10:40:00,87.94,88.26,87.65,87.97,148720.0,85.5838,85.8952,85.3015,85.6129,148720.0
2022-06-17 10:50:00,87.93,88.68,87.85,88.65,129044.0,85.574,86.3039,85.4962,86.2747,129044.0
2022-06-17 11:00:00,88.63,89.39,88.25,89.33,311805.0,86.2553,86.9949,85.8854,86.9365,311805.0
2022-06-17 11:10:00,89.34,89.62,88.98,89.42,216037.0,86.9462,87.2187,86.5959,87.0241,216037.0
2022-06-17 11:20:00,89.42,89.94,89.17,89.74,194691.0,87.0241,87.5302,86.7808,87.3355,194691.0
2022-06-17 11:30:00,89.77,90.13,89.53,89.79,86442.0,87.3647,87.7151,87.1312,87.3842,86442.0
2022-06-17 11:40:00,89.79,89.97,89.33,89.53,85040.0,87.3842,87.5594,86.9365,87.1312,85040.0
2022-06-17 11:50:00,89.53,89.6,89.1,89.18,115476.0,87.1312,87.1993,86.7127,86.7905,115476.0
2022-06-17 12:00:00,89.2,89.2,88.9,89.08,67616.0,86.81,86.81,86.518,86.6932,67616.0
2022-06-17 12:10:00,89.1,89.39,88.96,89.21,108545.0,86.7127,86.9949,86.5764,86.8197,108545.0
2022-06-17 12:20:00,89.21,89.52,89.19,89.25,125281.0,86.8197,87.1214,86.8003,86.8587,125281.0
2022-06-17 12:30:00,89.25,89.51,89.07,89.5,135792.0,86.8587,87.1117,86.6835,87.102,135792.0
2022-06-17 12:40:00,89.51,89.72,89.27,89.69,141890.0,87.1117,87.3161,86.8781,87.2869,141890.0
2022-06-17 12:50:00,89.75,89.79,89.42,89.74,64323.0,87.3453,87.3842,87.0241,87.3355,64323.0
2022-06-17 13:00:00,89.78,90.6,89.69,90.57,82173.0,87.3745,88.1725,87.2869,88.1433,82173.0
2022-06-17 13:10:00,90.57,90.94,90.43,90.79,113565.0,88.1433,88.5034,88.007,88.3574,113565.0
2022-06-17 13:20:00,90.78,90.79,90.19,90.25,68715.0,88.3477,88.3574,87.7735,87.8319,68715.0
2022-06-17 13:30:00,90.25,90.38,90.07,90.19,67801.0,87.8319,87.9584,87.6567,87.7735,67801.0
2022-06-17 13:40:00,90.19,90.27,89.75,90.02,93209.0,87.7735,87.8513,87.3453,87.608,93209.0
2022-06-17 13:50:00,90.04,90.26,89.94,89.98,102676.0,87.6275,87.8416,87.5302,87.5691,102676.0
2022-06-17 14:00:00,89.99,90.22,89.85,89.99,99612.0,87.5788,87.8027,87.4426,87.5788,99612.0
2022-06-17 14:10:00,89.99,90.07,89.77,89.99,98847.0,87.5788,87.6567,87.3647,87.5788,98847.0
2022-06-17 14:20:00,90.0,90.15,89.78,89.85,116315.0,87.5886,87.7345,87.3745,87.4426,116315.0
2022-06-17 14:30:00,89.88,90.03,89.57,90.01,105816.0,87.4718,87.6178,87.1701,87.5983,105816.0
2022-06-17 14:40:00,90.03,90.32,89.86,89.97,123482.0,87.6178,87.9,87.4523,87.5594,123482.0
2022-06-17 14:50:00,89.95,90.04,89.76,89.89,114298.0,87.5399,87.6275,87.355,87.4815,114298.0
2022-06-17 15:00:00,89.89,90.03,89.61,89.74,155191.0,87.4815,87.6178,87.209,87.3355,155191.0
2022-06-17 15:10:00,89.74,89.76,89.22,89.75,209035.0,87.3355,87.355,86.8295,87.3453,209035.0
2022-06-17 15:20:00,89.74,90.47,89.73,90.4,194215.0,87.3355,88.046,87.3258,87.9778,194215.0
2022-06-17 15:30:00,90.39,90.49,90.07,90.48,129789.0,87.9681,88.0654,87.6567,88.0557,129789.0
2022-06-17 15:40:00,90.49,90.49,89.94,90.05,222071.0,88.0654,88.0654,87.5302,87.6372,222071.0
2022-06-17 15:50:00,90.02,90.55,89.81,89.81,666685.0,87.608,88.1238,87.4036,87.4036,666685.0
2022-06-21 09:30:00,91.7,92.33,91.16,92.14,468521.0,89.243,89.8561,88.7175,89.6712,468521.0
2022-06-21 09:40:00,92.14,92.75,91.67,92.15,222954.0,89.6712,90.2649,89.2138,89.681,222954.0
2022-06-21 09:50:00,92.18,93.79,92.15,93.73,160510.0,89.7101,91.277,89.681,91.2186,160510.0
2022-06-21 10:00:00,93.75,94.59,93.7,94.23,253902.0,91.2381,92.0556,91.1894,91.7052,253902.0
2022-06-21 10:10:00,94.23,94.5,93.98,94.01,158572.0,91.7052,91.968,91.4619,91.4911,158572.0
2022-06-21 10:20:00,94.01,94.22,93.41,93.58,165494.0,91.4911,91.6955,90.9072,91.0726,165494.0
2022-06-21 10:30:00,93.58,93.73,93.44,93.62,204650.0,91.0726,91.2186,90.9364,91.1116,204650.0
2022-06-21 10:40:00,93.62,93.98,93.57,93.94,189451.0,91.1116,91.4619,91.0629,91.423,189451.0
2022-06-21 10:50:00,93.98,94.2,93.79,94.11,236003.0,91.4619,91.676,91.277,91.5884,236003.0
2022-06-21 11:00:00,94.1,94.22,93.87,94.01,234169.0,91.5787,91.6955,91.3549,91.4911,234169.0
2022-06-21 11:10:00,94.01,94.02,93.56,93.85,297056.0,91.4911,91.5008,91.0532,91.3354,297056.0
2022-06-21 11:20:00,93.88,94.37,93.83,94.35,118058.0,91.3646,91.8415,91.3159,91.822,118058.0
2022-06-21 11:30:00,94.35,94.53,94.13,94.26,121758.0,91.822,91.9972,91.6079,91.7344,121758.0
2022-06-21 11:40:00,94.25,94.5,94.1,94.47,100672.0,91.7247,91.968,91.5787,91.9388,100672.0
2022-06-21 11:50:00,94.47,94.54,93.92,93.92,107332.0,91.9388,92.0069,91.4035,91.4035,107332.0
2022-06-21 12:00:00,93.93,94.04,93.76,93.88,110798.0,91.4133,91.5203,91.2478,91.3646,110798.0
2022-06-21 12:10:00,93.9,94.34,93.87,94.17,88773.0,91.3841,91.8123,91.3549,91.6468,88773.0
2022-06-21 12:20:00,94.15,94.35,94.1,94.19,67501.0,91.6274,91.822,91.5787,91.6663,67501.0
2022-06-21 12:30:00,94.21,94.59,94.17,94.52,133343.0,91.6858,92.0556,91.6468,91.9874,133343.0
2022-06-21 12:40:00,94.52,94.64,94.34,94.5,106729.0,91.9874,92.1042,91.8123,91.968,106729.0
2022-06-21 12:50:00,94.51,94.8,94.41,94.79,100841.0,91.9777,92.2599,91.8804,92.2502,100841.0
2022-06-21 13:00:00,94.82,94.86,94.61,94.74,108018.0,92.2794,92.3183,92.075,92.2016,108018.0
2022-06-21 13:10:00,94.73,94.99,94.69,94.94,172418.0,92.1918,92.4449,92.1529,92.3962,172418.0
2022-06-21 13:20:00,94.95,95.03,94.56,94.6,168342.0,92.4059,92.4838,92.0264,92.0653,168342.0
2022-06-21 13:30:00,94.62,95.05,94.62,94.88,147551.0,92.0848,92.5032,92.0848,92.3378,147551.0
2022-06-21 13:40:00,94.86,95.1,94.73,95.01,208970.0,92.3183,92.5519,92.1918,92.4643,208970.0
2022-06-21 13:50:00,95.0,95.15,94.86,94.94,209440.0,92.4546,92.6006,92.3183,92.3962,209440.0
2022-06-21 14:00:00,94.94,94.95,94.51,94.59,165436.0,92.3962,92.4059,91.9777,92.0556,165436.0
2022-06-21 14:10:00,94.59,94.85,94.57,94.83,136037.0,92.0556,92.3086,92.0361,92.2891,136037.0
2022-06-21 14:20:00,94.81,95.03,94.73,94.86,124781.0,92.2697,92.4838,92.1918,92.3183,124781.0
2022-06-21 14:30:00,94.86,95.15,94.81,95.11,118227.0,92.3183,92.6006,92.2697,92.5616,118227.0
2022-06-21 14:40:00,95.07,95.43,95.04,95.19,146303.0,92.5227,92.8731,92.4935,92.6395,146303.0
2022-06-21 14:50:00,95.2,95.59,95.16,95.5,96975.0,92.6492,93.0288,92.6103,92.9412,96975.0
2022-06-21 15:00:00,95.49,95.56,95.22,95.5,131321.0,92.9315,92.9996,92.6687,92.9412,131321.0
2022-06-21 15:10:00,95.5,95.68,95.37,95.37,191930.0,92.9412,93.1164,92.8147,92.8147,191930.0
2022-06-21 15:20:00,95.37,95.59,95.17,95.42,182632.0,92.8147,93.0288,92.62,92.8633,182632.0
2022-06-21 15:30:00,95.43,95.49,94.97,95.15,237375.0,92.8731,92.9315,92.4254,92.6006,237375.0
2022-06-21 15:40:00,95.14,95.16,94.96,95.0,248167.0,92.5908,92.6103,92.4157,92.4546,248167.0
2022-06-21 15:50:00,95.01,95.36,94.99,95.17,840434.0,92.4643,92.8049,92.4449,92.62,840434.0
2022-06-22 09:30:00,93.5,94.12,92.85,93.74,254859.0,90.9948,91.5982,90.3622,91.2283,254859.0
2022-06-22 09:40:00,93.78,94.06,93.1,93.76,168794.0,91.2673,91.5398,90.6055,91.2478,168794.0
2022-06-22 09:50:00,93.71,94.68,93.36,94.22,110434.0,91.1992,92.1432,90.8585,91.6955,110434.0
2022-06-22 10:00:00,94.21,94.51,93.91,94.39,130385.0,91.6858,91.9777,91.3938,91.8609,130385.0
2022-06-22 10:10:00,94.43,95.26,94.24,94.86,151612.0,91.8999,92.7076,91.715,92.3183,151612.0
2022-06-22 10:20:00,94.86,95.69,94.77,95.64,107904.0,92.3183,93.1261,92.2308,93.0774,107904.0
2022-06-22 10:30:00,95.68,95.93,95.35,95.82,125932.0,93.1164,93.3597,92.7952,93.2526,125932.0
2022-06-22 10:40:00,95.83,95.84,94.92,95.1,115584.0,93.2623,93.2721,92.3767,92.5519,115584.0
2022-06-22 10:50:00,95.09,95.32,95.0,95.16,69516.0,92.5422,92.766,92.4546,92.6103,69516.0
2022-06-22 11:00:00,95.16,95.16,94.57,94.69,71101.0,92.6103,92.6103,92.0361,92.1529,71101.0
2022-06-22 11:10:00,94.7,94.84,94.47,94.82,70106.0,92.1626,92.2989,91.9388,92.2794,70106.0
2022-06-22 11:20:00,94.84,94.87,94.62,94.83,71041.0,92.2989,92.3281,92.0848,92.2891,71041.0
2022-06-22 11:30:00,94.84,95.26,94.83,95.04,63189.0,92.2989,92.7076,92.2891,92.4935,63189.0
2022-06-22 11:40:00,95.05,95.05,94.12,94.22,59129.0,92.5032,92.5032,91.5982,91.6955,59129.0
2022-06-22 11:50:00,94.22,94.22,93.55,93.68,70824.0,91.6955,91.6955,91.0434,91.17,70824.0
2022-06-22 12:00:00,93.66,94.0,93.45,93.51,75711.0,91.1505,91.4814,90.9461,91.0045,75711.0
2022-06-22 12:10:00,93.51,94.07,93.5,94.07,52731.0,91.0045,91.5495,90.9948,91.5495,52731.0
2022-06-22 12:20:00,94.06,94.15,93.95,94.05,53628.0,91.5398,91.6274,91.4327,91.53,53628.0
2022-06-22 12:30:00,94.03,94.28,93.98,94.07,100604.0,91.5106,91.7539,91.4619,91.5495,100604.0
2022-06-22 12:40:00,94.08,94.43,94.08,94.2,78271.0,91.5592,91.8999,91.5592,91.676,78271.0
2022-06-22 12:50:00,94.25,94.59,94.11,94.58,48690.0,91.7247,92.0556,91.5884,92.0458,48690.0
2022-06-22 13:00:00,94.58,94.66,94.32,94.6,62334.0,92.0458,92.1237,91.7928,92.0653,62334.0
2022-06-22 13:10:00,94.59,94.86,94.43,94.81,75994.0,92.0556,92.3183,91.8999,92.2697,75994.0
2022-06-22 13:20:00,94.81,94.97,94.62,94.73,45425.0,92.2697,92.4254,92.0848,92.1918,45425.0
2022-06-22 13:30:00,94.73,94.85,94.49,94.82,47446.0,92.1918,92.3086,91.9583,92.2794,47446.0
2022-06-22 13:40:00,94.82,95.07,94.8,95.03,52040.0,92.2794,92.5227,92.2599,92.4838,52040.0
2022-06-22 13:50:00,95.02,95.03,94.81,95.03,56297.0,92.4741,92.4838,92.2697,92.4838,56297.0
2022-06-22 14:00:00,95.05,95.35,94.96,95.33,90749.0,92.5032,92.7952,92.4157,92.7757,90749.0
2022-06-22 14:10:00,95.34,95.59,95.23,95.43,104795.0,92.7855,93.0288,92.6784,92.8731,104795.0
2022-06-22 14:20:00,95.43,95.45,94.98,95.03,72230.0,92.8731,92.8925,92.4351,92.4838,72230.0
2022-06-22 14:30:00,95.02,95.28,95.0,95.23,83760.0,92.4741,92.7271,92.4546,92.6784,83760.0
2022-06-22 14:40:00,95.21,95.32,95.04,95.08,100307.0,92.659,92.766,92.4935,92.5324,100307.0
2022-06-22 14:50:00,95.07,95.44,95.06,95.42,89862.0,92.5227,92.8828,92.513,92.8633,89862.0
2022-06-22 15:00:00,95.44,95.47,95.08,95.12,128332.0,92.8828,92.912,92.5324,92.5714,128332.0
2022-06-22 15:10:00,95.09,95.23,94.99,95.08,69472.0,92.5422,92.6784,92.4449,92.5324,69472.0
2022-06-22 15:20:00,95.07,95.14,94.46,94.55,130429.0,92.5227,92.5908,91.9291,92.0166,130429.0
2022-06-22 15:30:00,94.46,94.56,94.19,94.29,104366.0,91.9291,92.0264,91.6663,91.7636,104366.0
2022-06-22 15:40:00,94.25,94.32,93.91,93.97,227040.0,91.7247,91.7928,91.3938,91.4522,227040.0
2022-06-22 15:50:00,93.99,94.29,93.84,93.88,618218.0,91.4717,91.7636,91.3257,91.3646,618218.0
2022-06-23 09:30:00,94.76,95.19,93.75,94.07,244140.0,92.221,92.6395,91.2381,91.5495,244140.0
2022-06-23 09:40:00,94.06,94.43,93.86,94.13,221884.0,91.5398,91.8999,91.3451,91.6079,221884.0
2022-06-23 09:50:00,94.09,94.85,93.69,94.82,103724.0,91.569,92.3086,91.1797,92.2794,103724.0
2022-06-23 10:00:00,94.81,95.23,94.32,94.32,133598.0,92.2697,92.6784,91.7928,91.7928,133598.0
2022-06-23 10:10:00,94.33,94.83,94.09,94.83,96754.0,91.8025,92.2891,91.569,92.2891,96754.0
2022-06-23 10:20:00,94.86,95.15,94.47,94.56,104120.0,92.3183,92.6006,91.9388,92.0264,104120.0
2022-06-23 10:30:00,94.62,95.03,94.47,95.03,107039.0,92.0848,92.4838,91.9388,92.4838,107039.0
2022-06-23 10:40:00,95.09,95.32,94.98,95.08,103267.0,92.5422,92.766,92.4351,92.5324,103267.0
2022-06-23 10:50:00,95.12,95.2,94.8,94.93,76708.0,92.5714,92.6492,92.2599,92.3865,76708.0
2022-06-23 11:00:00,94.94,94.94,94.12,94.27,116326.0,92.3962,92.3962,91.5982,91.7441,116326.0
2022-06-23 11:10:00,94.27,94.76,94.22,94.58,61963.0,91.7441,92.221,91.6955,92.0458,61963.0
2022-06-23 11:20:00,94.59,94.73,94.2,94.25,94062.0,92.0556,92.1918,91.676,91.7247,94062.0
2022-06-23 11:30:00,94.31,94.42,93.5,93.56,83305.0,91.7831,91.8901,90.9948,91.0532,83305.0
2022-06-23 11:40:00,93.48,93.95,93.45,93.93,61875.0,90.9753,91.4327,90.9461,91.4133,61875.0
2022-06-23 11:50:00,93.91,94.06,93.67,93.73,52291.0,91.3938,91.5398,91.1602,91.2186,52291.0
2022-06-23 12:00:00,93.74,93.75,93.13,93.39,65661.0,91.2283,91.2381,90.6347,90.8877,65661.0
2022-06-23 12:10:00,93.36,93.75,93.27,93.59,66014.0,90.8585,91.2381,90.7709,91.0824,66014.0
2022-06-23 12:20:00,93.56,93.75,93.48,93.67,48255.0,91.0532,91.2381,90.9753,91.1602,48255.0
2022-06-23 12:30:00,93.64,93.75,93.23,93.33,68214.0,91.131,91.2381,90.732,90.8293,68214.0
2022-06-23 12:40:00,93.29,93.43,92.37,92.41,224525.0,90.7904,90.9267,89.8951,89.934,224525.0
2022-06-23 12:50:00,92.39,92.61,92.18,92.44,109043.0,89.9145,90.1286,89.7101,89.9632,109043.0
2022-06-23 13:00:00,92.44,92.84,92.11,92.75,97804.0,89.9632,90.3525,89.642,90.2649,97804.0
2022-06-23 13:10:00,92.76,93.03,92.76,92.91,46060.0,90.2746,90.5374,90.2746,90.4206,46060.0
2022-06-23 13:20:00,92.93,93.01,92.45,92.51,62029.0,90.4401,90.5179,89.9729,90.0313,62029.0
2022-06-23 13:30:00,92.52,92.88,92.51,92.64,72490.0,90.041,90.3914,90.0313,90.1578,72490.0
2022-06-23 13:40:00,92.65,92.75,92.47,92.66,92826.0,90.1676,90.2649,89.9924,90.1773,92826.0
2022-06-23 13:50:00,92.67,93.17,92.64,93.16,74462.0,90.187,90.6736,90.1578,90.6639,74462.0
2022-06-23 14:00:00,93.17,93.33,93.06,93.18,82290.0,90.6736,90.8293,90.5666,90.6834,82290.0
2022-06-23 14:10:00,93.2,93.22,92.93,93.02,51817.0,90.7028,90.7223,90.4401,90.5276,51817.0
2022-06-23 14:20:00,93.03,93.48,92.94,93.44,73039.0,90.5374,90.9753,90.4498,90.9364,73039.0
2022-06-23 14:30:00,93.43,93.76,93.4,93.61,80848.0,90.9267,91.2478,90.8975,91.1018,80848.0
2022-06-23 14:40:00,93.63,93.67,93.34,93.37,73734.0,91.1213,91.1602,90.8391,90.8683,73734.0
2022-06-23 14:50:00,93.37,93.47,93.22,93.3,77306.0,90.8683,90.9656,90.7223,90.8001,77306.0
2022-06-23 15:00:00,93.31,93.51,93.1,93.42,256239.0,90.8099,91.0045,90.6055,90.9169,256239.0
2022-06-23 15:10:00,93.44,93.54,93.08,93.11,275008.0,90.9364,91.0337,90.586,90.6152,275008.0
2022-06-23 15:20:00,93.1,93.39,93.04,93.3,154460.0,90.6055,90.8877,90.5471,90.8001,154460.0
2022-06-23 15:30:00,93.29,93.5,93.15,93.18,263770.0,90.7904,90.9948,90.6542,90.6834,263770.0
2022-06-23 15:40:00,93.18,93.44,93.16,93.27,455935.0,90.6834,90.9364,90.6639,90.7709,455935.0
2022-06-23 15:50:00,93.3,93.46,92.97,93.28,916401.0,90.8001,90.9559,90.479,90.7807,916401.0
2022-06-24 09:30:00,95.31,95.77,94.67,94.99,334970.0,92.7563,93.204,92.1334,92.4449,334970.0
2022-06-24 09:40:00,94.99,96.02,94.98,96.0,432315.0,92.4449,93.4473,92.4351,93.4278,432315.0
2022-06-24 09:50:00,96.0,96.69,95.97,96.23,266679.0,93.4278,94.0993,93.3986,93.6516,266679.0
2022-06-24 10:00:00,96.22,97.49,96.22,97.04,339240.0,93.6419,94.8779,93.6419,94.4399,339240.0
2022-06-24 10:10:00,97.04,97.82,96.99,97.7,262737.0,94.4399,95.199,94.3913,95.0822,262737.0
2022-06-24 10:20:00,97.7,97.85,97.54,97.8,213980.0,95.0822,95.2282,94.9265,95.1796,213980.0
2022-06-24 10:30:00,97.83,97.9,97.56,97.88,96293.0,95.2088,95.2769,94.946,95.2574,96293.0
2022-06-24 10:40:00,97.87,97.98,97.5,97.94,181682.0,95.2477,95.3547,94.8876,95.3158,181682.0
2022-06-24 10:50:00,97.97,98.01,97.66,97.92,132880.0,95.345,95.3839,95.0433,95.2964,132880.0
2022-06-24 11:00:00,97.91,98.28,97.56,97.61,131729.0,95.2866,95.6467,94.946,94.9947,131729.0
2022-06-24 11:10:00,97.62,97.66,96.74,96.76,101808.0,95.0044,95.0433,94.148,94.1674,101808.0
2022-06-24 11:20:00,96.73,97.27,96.66,97.17,162500.0,94.1382,94.6638,94.0701,94.5664,162500.0
2022-06-24 11:30:00,97.19,97.19,96.77,97.09,90910.0,94.5859,94.5859,94.1772,94.4886,90910.0
2022-06-24 11:40:00,97.08,97.36,96.97,96.98,119798.0,94.4789,94.7514,94.3718,94.3815,119798.0
2022-06-24 11:50:00,97.0,97.1,96.86,97.1,59472.0,94.401,94.4983,94.2648,94.4983,59472.0
2022-06-24 12:00:00,97.09,97.11,96.76,96.76,141910.0,94.4886,94.5081,94.1674,94.1674,141910.0
2022-06-24 12:10:00,96.75,96.99,96.52,96.94,66273.0,94.1577,94.3913,93.9339,94.3426,66273.0
2022-06-24 12:20:00,96.95,96.97,96.7,96.78,82892.0,94.3523,94.3718,94.109,94.1869,82892.0
2022-06-24 12:30:00,96.8,96.87,96.65,96.87,32767.0,94.2064,94.2745,94.0604,94.2745,32767.0
2022-06-24 12:40:00,96.84,97.08,96.81,96.99,112269.0,94.2453,94.4789,94.2161,94.3913,112269.0
2022-06-24 12:50:00,97.0,97.11,96.81,96.83,27165.0,94.401,94.5081,94.2161,94.2356,27165.0
2022-06-24 13:00:00,96.85,97.11,96.82,97.02,42771.0,94.255,94.5081,94.2258,94.4205,42771.0
2022-06-24 13:10:00,97.03,97.09,96.85,96.87,56571.0,94.4302,94.4886,94.255,94.2745,56571.0
2022-06-24 13:20:00,96.87,96.96,96.66,96.69,41773.0,94.2745,94.3621,94.0701,94.0993,41773.0
2022-06-24 13:30:00,96.68,96.88,96.56,96.82,47507.0,94.0896,94.2842,93.9728,94.2258,47507.0
2022-06-24 13:40:00,96.8,96.85,96.67,96.74,38329.0,94.2064,94.255,94.0798,94.148,38329.0
2022-06-24 13:50:00,96.75,96.95,96.69,96.81,56346.0,94.1577,94.3523,94.0993,94.2161,56346.0
2022-06-24 14:00:00,96.82,96.9,96.6,96.61,38311.0,94.2258,94.3037,94.0117,94.0215,38311.0
2022-06-24 14:10:00,96.63,97.02,96.63,97.01,54836.0,94.0409,94.4205,94.0409,94.4107,54836.0
2022-06-24 14:20:00,97.02,97.03,96.89,96.99,53903.0,94.4205,94.4302,94.2939,94.3913,53903.0
2022-06-24 14:30:00,96.98,97.07,96.76,96.76,86963.0,94.3815,94.4691,94.1674,94.1674,86963.0
2022-06-24 14:40:00,96.79,96.99,96.79,96.99,112829.0,94.1966,94.3913,94.1966,94.3913,112829.0
2022-06-24 14:50:00,97.0,97.01,96.86,96.9,96773.0,94.401,94.4107,94.2648,94.3037,96773.0
2022-06-24 15:00:00,96.9,96.9,96.7,96.71,45294.0,94.3037,94.3037,94.109,94.1188,45294.0
2022-06-24 15:10:00,96.7,96.7,96.46,96.47,97314.0,94.109,94.109,93.8755,93.8852,97314.0
2022-06-24 15:20:00,96.48,96.59,96.32,96.39,117356.0,93.8949,94.002,93.7392,93.8073,117356.0
2022-06-24 15:30:00,96.39,96.41,96.12,96.3,175723.0,93.8073,93.8268,93.5446,93.7198,175723.0
2022-06-24 15:40:00,96.3,96.49,96.28,96.34,194543.0,93.7198,93.9047,93.7003,93.7587,194543.0
2022-06-24 15:50:00,96.34,97.42,96.34,97.37,1248930.0,93.7587,94.8097,93.7587,94.7611,1248930.0
2022-06-27 09:30:00,97.97,98.4,96.95,97.44,227306.0,95.345,95.7635,94.3523,94.8292,227306.0
2022-06-27 09:40:00,97.41,97.41,96.54,96.78,79481.0,94.8,94.8,93.9533,94.1869,79481.0
2022-06-27 09:50:00,96.78,97.28,96.64,96.75,188549.0,94.1869,94.6735,94.0506,94.1577,188549.0
2022-06-27 10:00:00,96.72,97.36,96.66,96.85,130986.0,94.1285,94.7514,94.0701,94.255,130986.0
2022-06-27 10:10:00,97.0,97.0,96.56,96.85,53363.0,94.401,94.401,93.9728,94.255,53363.0
2022-06-27 10:20:00,96.85,97.19,96.82,96.93,91958.0,94.255,94.5859,94.2258,94.3329,91958.0
2022-06-27 10:30:00,96.95,97.8,96.89,97.76,63026.0,94.3523,95.1796,94.2939,95.1406,63026.0
2022-06-27 10:40:00,97.72,98.19,97.67,98.18,65063.0,95.1017,95.5591,95.053,95.5494,65063.0
2022-06-27 10:50:00,98.19,98.81,98.18,98.45,101827.0,95.5591,96.1625,95.5494,95.8122,101827.0
2022-06-27 11:00:00,98.46,98.52,98.0,98.02,69351.0,95.8219,95.8803,95.3742,95.3937,69351.0
2022-06-27 11:10:00,98.0,98.18,97.84,98.02,41018.0,95.3742,95.5494,95.2185,95.3937,41018.0
2022-06-27 11:20:00,98.02,98.6,97.95,98.51,53054.0,95.3937,95.9581,95.3255,95.8705,53054.0
2022-06-27 11:30:00,98.5,98.5,98.11,98.27,55519.0,95.8608,95.8608,95.4813,95.637,55519.0
2022-06-27 11:40:00,98.27,98.87,98.24,98.7,60061.0,95.637,96.2209,95.6078,96.0555,60061.0
2022-06-27 11:50:00,98.67,98.71,98.37,98.43,43211.0,96.0263,96.0652,95.7343,95.7927,43211.0
2022-06-27 12:00:00,98.45,98.49,97.83,97.85,53402.0,95.8122,95.8511,95.2088,95.2282,53402.0
2022-06-27 12:10:00,97.81,97.96,97.75,97.94,41267.0,95.1893,95.3353,95.1309,95.3158,41267.0
2022-06-27 12:20:00,97.96,98.01,97.64,97.73,54049.0,95.3353,95.3839,95.0239,95.1114,54049.0
2022-06-27 12:30:00,97.71,97.75,97.46,97.7,48518.0,95.092,95.1309,94.8487,95.0822,48518.0
2022-06-27 12:40:00,97.71,98.04,97.65,97.99,41774.0,95.092,95.4131,95.0336,95.3645,41774.0
2022-06-27 12:50:00,97.98,98.22,97.93,98.21,29426.0,95.3547,95.5883,95.3061,95.5786,29426.0
2022-06-27 13:00:00,98.23,98.25,97.93,98.09,41656.0,95.598,95.6175,95.3061,95.4618,41656.0
2022-06-27 13:10:00,98.1,98.31,97.92,98.01,90522.0,95.4715,95.6759,95.2964,95.3839,90522.0
2022-06-27 13:20:00,98.01,98.11,97.88,97.89,71913.0,95.3839,95.4813,95.2574,95.2672,71913.0
2022-06-27 13:30:00,97.84,97.9,97.7,97.79,102385.0,95.2185,95.2769,95.0822,95.1698,102385.0
2022-06-27 13:40:00,97.8,97.8,97.47,97.53,25610.0,95.1796,95.1796,94.8584,94.9168,25610.0
2022-06-27 13:50:00,97.58,97.72,97.56,97.67,26704.0,94.9655,95.1017,94.946,95.053,26704.0
2022-06-27 14:00:00,97.71,97.86,97.55,97.85,57941.0,95.092,95.238,94.9363,95.2282,57941.0
2022-06-27 14:10:00,97.85,98.04,97.74,98.03,38118.0,95.2282,95.4131,95.1212,95.4034,38118.0
2022-06-27 14:20:00,98.0,98.11,97.89,97.9,26785.0,95.3742,95.4813,95.2672,95.2769,26785.0
2022-06-27 14:30:00,97.92,98.2,97.86,98.17,31793.0,95.2964,95.5688,95.238,95.5397,31793.0
2022-06-27 14:40:00,98.18,98.18,97.92,98.11,25426.0,95.5494,95.5494,95.2964,95.4813,25426.0
2022-06-27 14:50:00,98.1,98.11,97.77,97.83,27023.0,95.4715,95.4813,95.1504,95.2088,27023.0
2022-06-27 15:00:00,97.8,97.83,97.22,97.46,60726.0,95.1796,95.2088,94.6151,94.8487,60726.0
2022-06-27 15:10:00,97.45,97.76,97.45,97.72,72157.0,94.8389,95.1406,94.8389,95.1017,72157.0
2022-06-27 15:20:00,97.7,97.74,97.51,97.58,92988.0,95.0822,95.1212,94.8973,94.9655,92988.0
2022-06-27 15:30:00,97.55,97.55,97.18,97.27,77095.0,94.9363,94.9363,94.5762,94.6638,77095.0
2022-06-27 15:40:00,97.27,97.61,97.26,97.41,130368.0,94.6638,94.9947,94.654,94.8,130368.0
2022-06-27 15:50:00,97.38,97.63,96.89,97.61,377419.0,94.7708,95.0141,94.2939,94.9947,377419.0
2022-06-28 09:30:00,98.03,98.58,97.79,98.29,268762.0,95.4034,95.9387,95.1698,95.6564,268762.0
2022-06-28 09:40:00,98.25,98.59,97.82,98.58,183049.0,95.6175,95.9484,95.199,95.9387,183049.0
2022-06-28 09:50:00,98.6,98.91,98.18,98.23,113147.0,95.9581,96.2598,95.5494,95.598,113147.0
2022-06-28 10:00:00,98.21,98.56,97.71,97.94,150761.0,95.5786,95.9192,95.092,95.3158,150761.0
2022-06-28 10:10:00,97.91,98.02,97.39,97.4,105848.0,95.2866,95.3937,94.7806,94.7903,105848.0
2022-06-28 10:20:00,97.35,97.7,97.09,97.6,54655.0,94.7416,95.0822,94.4886,94.9849,54655.0
2022-06-28 10:30:00,97.59,97.59,96.91,97.33,102699.0,94.9752,94.9752,94.3134,94.7222,102699.0
2022-06-28 10:40:00,97.34,97.41,96.67,96.86,64603.0,94.7319,94.8,94.0798,94.2648,64603.0
2022-06-28 10:50:00,96.84,97.16,96.58,96.97,59021.0,94.2453,94.5567,93.9923,94.3718,59021.0
2022-06-28 11:00:00,96.97,97.16,96.88,97.01,56825.0,94.3718,94.5567,94.2842,94.4107,56825.0
2022-06-28 11:10:00,97.01,97.07,96.44,96.49,85111.0,94.4107,94.4691,93.856,93.9047,85111.0
2022-06-28 11:20:00,96.48,96.56,95.87,95.87,98511.0,93.8949,93.9728,93.3013,93.3013,98511.0
2022-06-28 11:30:00,95.87,96.04,95.61,95.71,68019.0,93.3013,93.4667,93.0482,93.1456,68019.0
2022-06-28 11:40:00,95.71,95.75,95.06,95.3,77077.0,93.1456,93.1845,92.513,92.7466,77077.0
2022-06-28 11:50:00,95.26,95.41,95.07,95.21,45410.0,92.7076,92.8536,92.5227,92.659,45410.0
2022-06-28 12:00:00,95.2,95.26,94.93,95.17,58675.0,92.6492,92.7076,92.3865,92.62,58675.0
2022-06-28 12:10:00,95.1,95.43,95.06,95.42,103086.0,92.5519,92.8731,92.513,92.8633,103086.0
2022-06-28 12:20:00,95.4,95.96,95.34,95.93,44153.0,92.8439,93.3889,92.7855,93.3597,44153.0
2022-06-28 12:30:00,95.94,96.23,95.79,96.06,85611.0,93.3694,93.6516,93.2234,93.4862,85611.0
2022-06-28 12:40:00,96.06,96.4,96.03,96.34,57278.0,93.4862,93.8171,93.457,93.7587,57278.0
2022-06-28 12:50:00,96.33,96.4,95.87,95.96,49627.0,93.749,93.8171,93.3013,93.3889,49627.0
2022-06-28 13:00:00,95.92,95.95,95.33,95.38,61821.0,93.3499,93.3791,92.7757,92.8244,61821.0
2022-06-28 13:10:00,95.32,95.52,95.23,95.4,100494.0,92.766,92.9607,92.6784,92.8439,100494.0
2022-06-28 13:20:00,95.38,95.58,95.13,95.52,81447.0,92.8244,93.019,92.5811,92.9607,81447.0
2022-06-28 13:30:00,95.52,95.61,95.28,95.34,45700.0,92.9607,93.0482,92.7271,92.7855,45700.0
2022-06-28 13:40:00,95.31,95.83,95.31,95.83,29411.0,92.7563,93.2623,92.7563,93.2623,29411.0
2022-06-28 13:50:00,95.82,95.88,95.55,95.55,33320.0,93.2526,93.311,92.9899,92.9899,33320.0
2022-06-28 14:00:00,95.57,95.95,95.44,95.48,29895.0,93.0093,93.3791,92.8828,92.9217,29895.0
2022-06-28 14:10:00,95.47,95.51,95.19,95.23,37332.0,92.912,92.9509,92.6395,92.6784,37332.0
2022-06-28 14:20:00,95.22,95.32,95.15,95.29,35293.0,92.6687,92.766,92.6006,92.7368,35293.0
2022-06-28 14:30:00,95.25,95.26,94.84,94.84,73080.0,92.6979,92.7076,92.2989,92.2989,73080.0
2022-06-28 14:40:00,94.82,95.38,94.78,95.32,54381.0,92.2794,92.8244,92.2405,92.766,54381.0
2022-06-28 14:50:00,95.33,95.33,95.16,95.24,46852.0,92.7757,92.7757,92.6103,92.6882,46852.0
2022-06-28 15:00:00,95.22,95.35,94.74,94.88,54743.0,92.6687,92.7952,92.2016,92.3378,54743.0
2022-06-28 15:10:00,94.9,95.08,94.81,95.07,79499.0,92.3573,92.5324,92.2697,92.5227,79499.0
2022-06-28 15:20:00,95.05,95.16,94.93,95.14,96518.0,92.5032,92.6103,92.3865,92.5908,96518.0
2022-06-28 15:30:00,95.14,95.45,95.06,95.45,174257.0,92.5908,92.8925,92.513,92.8925,174257.0
2022-06-28 15:40:00,95.44,95.51,95.24,95.35,225042.0,92.8828,92.9509,92.6882,92.7952,225042.0
2022-06-28 15:50:00,95.3,95.53,94.99,95.01,492592.0,92.7466,92.9704,92.4449,92.4643,492592.0
2022-06-29 09:30:00,93.97,94.2,92.33,92.42,307030.0,91.4522,91.676,89.8561,89.9437,307030.0
2022-06-29 09:40:00,92.42,92.97,92.13,92.76,175093.0,89.9437,90.479,89.6615,90.2746,175093.0
2022-06-29 09:50:00,92.73,93.34,92.56,92.91,105665.0,90.2454,90.8391,90.08,90.4206,105665.0
2022-06-29 10:00:00,92.84,93.4,92.61,92.68,110169.0,90.3525,90.8975,90.1286,90.1968,110169.0
2022-06-29 10:10:00,92.69,92.83,91.76,91.95,97054.0,90.2065,90.3427,89.3014,89.4863,97054.0
2022-06-29 10:20:00,91.92,92.65,91.89,92.42,136248.0,89.4571,90.1676,89.4279,89.9437,136248.0
2022-06-29 10:30:00,92.41,93.01,92.21,92.56,93238.0,89.934,90.5179,89.7393,90.08,93238.0
2022-06-29 10:40:00,92.54,93.03,92.34,92.42,219721.0,90.0605,90.5374,89.8659,89.9437,219721.0
2022-06-29 10:50:00,92.44,92.68,92.31,92.49,128476.0,89.9632,90.1968,89.8367,90.0118,128476.0
2022-06-29 11:00:00,92.49,92.5,91.86,92.13,82215.0,90.0118,90.0216,89.3987,89.6615,82215.0
2022-06-29 11:10:00,92.14,92.32,91.91,92.02,55048.0,89.6712,89.8464,89.4474,89.5544,55048.0
2022-06-29 11:20:00,92.04,92.25,91.61,92.19,74400.0,89.5739,89.7783,89.1554,89.7199,74400.0
2022-06-29 11:30:00,92.25,92.44,92.11,92.25,142992.0,89.7783,89.9632,89.642,89.7783,142992.0
2022-06-29 11:40:00,92.22,92.3,92.0,92.23,57181.0,89.7491,89.8269,89.535,89.7588,57181.0
2022-06-29 11:50:00,92.2,92.35,92.15,92.32,59046.0,89.7296,89.8756,89.681,89.8464,59046.0
2022-06-29 12:00:00,92.33,92.35,91.9,91.95,65051.0,89.8561,89.8756,89.4376,89.4863,65051.0
2022-06-29 12:10:00,91.96,92.1,91.78,92.05,40737.0,89.496,89.6323,89.3209,89.5836,40737.0
2022-06-29 12:20:00,92.08,92.17,91.56,91.6,48774.0,89.6128,89.7004,89.1068,89.1457,48774.0
2022-06-29 12:30:00,91.63,92.0,91.54,91.9,74869.0,89.1749,89.535,89.0873,89.4376,74869.0
2022-06-29 12:40:00,91.87,92.13,91.87,91.99,47001.0,89.4085,89.6615,89.4085,89.5252,47001.0
2022-06-29 12:50:00,91.98,92.22,91.92,92.18,82821.0,89.5155,89.7491,89.4571,89.7101,82821.0
2022-06-29 13:00:00,92.19,92.4,92.09,92.39,41626.0,89.7199,89.9243,89.6226,89.9145,41626.0
2022-06-29 13:10:00,92.4,92.41,91.92,92.0,53845.0,89.9243,89.934,89.4571,89.535,53845.0
2022-06-29 13:20:00,92.0,92.26,91.85,92.19,45047.0,89.535,89.788,89.389,89.7199,45047.0
2022-06-29 13:30:00,92.2,92.39,92.08,92.36,29267.0,89.7296,89.9145,89.6128,89.8853,29267.0
2022-06-29 13:40:00,92.34,92.42,92.28,92.39,69873.0,89.8659,89.9437,89.8075,89.9145,69873.0
2022-06-29 13:50:00,92.4,92.58,92.32,92.48,168425.0,89.9243,90.0994,89.8464,90.0021,168425.0
2022-06-29 14:00:00,92.47,92.52,92.35,92.45,326517.0,89.9924,90.041,89.8756,89.9729,326517.0
2022-06-29 14:10:00,92.45,92.47,92.33,92.4,80812.0,89.9729,89.9924,89.8561,89.9243,80812.0
2022-06-29 14:20:00,92.39,92.42,92.14,92.29,49390.0,89.9145,89.9437,89.6712,89.8172,49390.0
2022-06-29 14:30:00,92.28,92.29,91.87,91.87,51469.0,89.8075,89.8172,89.4085,89.4085,51469.0
2022-06-29 14:40:00,91.88,91.9,91.65,91.74,90424.0,89.4182,89.4376,89.1943,89.2819,90424.0
2022-06-29 14:50:00,91.73,91.85,91.71,91.75,96526.0,89.2722,89.389,89.2527,89.2917,96526.0
2022-06-29 15:00:00,91.74,92.1,91.72,92.08,70585.0,89.2819,89.6323,89.2625,89.6128,70585.0
2022-06-29 15:10:00,92.07,92.15,91.85,91.91,101282.0,89.6031,89.681,89.389,89.4474,101282.0
2022-06-29 15:20:00,91.92,91.99,91.7,91.85,333310.0,89.4571,89.5252,89.243,89.389,333310.0
2022-06-29 15:30:00,91.85,91.86,91.53,91.69,278220.0,89.389,89.3987,89.0776,89.2333,278220.0
2022-06-29 15:40:00,91.71,91.73,91.52,91.57,216544.0,89.2527,89.2722,89.0678,89.1165,216544.0
2022-06-29 15:50:00,91.56,92.07,91.41,91.94,648263.0,89.1068,89.6031,88.9608,89.4766,648263.0
2022-06-30 09:30:00,90.19,90.29,89.43,89.57,382260.0,87.7735,87.8708,87.0338,87.1701,382260.0
2022-06-30 09:40:00,89.54,90.03,89.53,89.83,190632.0,87.1409,87.6178,87.1312,87.4231,190632.0
2022-06-30 09:50:00,89.8,89.98,89.28,89.43,87178.0,87.3939,87.5691,86.8878,87.0338,87178.0
2022-06-30 10:00:00,89.41,89.8,89.27,89.78,93635.0,87.0144,87.3939,86.8781,87.3745,93635.0
2022-06-30 10:10:00,89.75,90.05,89.56,89.91,158360.0,87.3453,87.6372,87.1603,87.501,158360.0
2022-06-30 10:20:00,89.88,90.24,89.81,90.01,153513.0,87.4718,87.8221,87.4036,87.5983,153513.0
2022-06-30 10:30:00,89.99,90.78,89.88,90.33,132045.0,87.5788,88.3477,87.4718,87.9097,132045.0
2022-06-30 10:40:00,90.33,90.72,90.22,90.66,80030.0,87.9097,88.2893,87.8027,88.2309,80030.0
2022-06-30 10:50:00,90.64,91.33,90.6,91.26,88805.0,88.2114,88.8829,88.1725,88.8148,88805.0
2022-06-30 11:00:00,91.22,91.6,91.0,91.54,63309.0,88.7759,89.1457,88.5618,89.0873,63309.0
2022-06-30 11:10:00,91.54,91.86,91.33,91.83,82318.0,89.0873,89.3987,88.8829,89.3695,82318.0
2022-06-30 11:20:00,91.85,92.73,91.85,92.62,107876.0,89.389,90.2454,89.389,90.1384,107876.0
2022-06-30 11:30:00,92.65,92.85,92.42,92.64,128289.0,90.1676,90.3622,89.9437,90.1578,128289.0
2022-06-30 11:40:00,92.64,93.17,92.57,93.01,97074.0,90.1578,90.6736,90.0897,90.5179,97074.0
2022-06-30 11:50:00,92.96,93.0,92.57,92.75,115057.0,90.4692,90.5082,90.0897,90.2649,115057.0
2022-06-30 12:00:00,92.75,92.76,92.22,92.25,91966.0,90.2649,90.2746,89.7491,89.7783,91966.0
2022-06-30 12:10:00,92.22,92.59,92.2,92.57,106294.0,89.7491,90.1092,89.7296,90.0897,106294.0
2022-06-30 12:20:00,92.57,93.3,92.53,93.3,107400.0,90.0897,90.8001,90.0508,90.8001,107400.0
2022-06-30 12:30:00,93.38,93.52,93.09,93.22,116439.0,90.878,91.0142,90.5958,90.7223,116439.0
2022-06-30 12:40:00,93.21,93.36,93.0,93.0,49972.0,90.7125,90.8585,90.5082,90.5082,49972.0
2022-06-30 12:50:00,93.06,93.07,92.75,92.76,84933.0,90.5666,90.5763,90.2649,90.2746,84933.0
2022-06-30 13:00:00,92.78,92.93,92.35,92.43,82172.0,90.2941,90.4401,89.8756,89.9534,82172.0
2022-06-30 13:10:00,92.44,92.47,92.0,92.1,117667.0,89.9632,89.9924,89.535,89.6323,117667.0
2022-06-30 13:20:00,92.13,92.55,92.09,92.51,75136.0,89.6615,90.0702,89.6226,90.0313,75136.0
2022-06-30 13:30:00,92.52,92.63,92.37,92.48,58904.0,90.041,90.1481,89.8951,90.0021,58904.0
2022-06-30 13:40:00,92.5,92.77,92.31,92.75,74520.0,90.0216,90.2843,89.8367,90.2649,74520.0
2022-06-30 13:50:00,92.74,93.12,92.68,92.77,50631.0,90.2551,90.625,90.1968,90.2843,50631.0
2022-06-30 14:00:00,92.76,92.78,92.44,92.49,95295.0,90.2746,90.2941,89.9632,90.0118,95295.0
2022-06-30 14:10:00,92.5,92.66,92.28,92.48,60776.0,90.0216,90.1773,89.8075,90.0021,60776.0
2022-06-30 14:20:00,92.5,92.53,91.97,92.31,74576.0,90.0216,90.0508,89.5058,89.8367,74576.0
2022-06-30 14:30:00,92.34,92.43,92.19,92.35,45036.0,89.8659,89.9534,89.7199,89.8756,45036.0
2022-06-30 14:40:00,92.33,92.33,91.66,91.7,93251.0,89.8561,89.8561,89.2041,89.243,93251.0
2022-06-30 14:50:00,91.7,91.71,91.44,91.5,66229.0,89.243,89.2527,88.99,89.0484,66229.0
2022-06-30 15:00:00,91.46,91.51,90.83,90.86,101783.0,89.0094,89.0581,88.3963,88.4255,101783.0
2022-06-30 15:10:00,90.84,90.94,90.58,90.69,126963.0,88.4061,88.5034,88.153,88.2601,126963.0
2022-06-30 15:20:00,90.69,91.37,90.64,91.37,136361.0,88.2601,88.9219,88.2114,88.9219,136361.0
2022-06-30 15:30:00,91.36,91.66,91.3,91.36,155166.0,88.9121,89.2041,88.8537,88.9121,155166.0
2022-06-30 15:40:00,91.35,91.46,90.98,91.11,320972.0,88.9024,89.0094,88.5423,88.6688,320972.0
2022-06-30 15:50:00,91.08,91.16,90.48,91.0,875954.0,88.6396,88.7175,88.0557,88.5618,875954.0
2022-07-01 09:30:00,88.72,88.8,87.27,87.79,564694.0,86.3429,86.4207,84.9317,85.4378,564694.0
2022-07-01 09:40:00,87.78,88.52,87.5,88.19,325003.0,85.428,86.1482,85.1555,85.8271,325003.0
2022-07-01 09:50:00,88.18,88.61,88.04,88.19,571839.0,85.8173,86.2358,85.6811,85.8271,571839.0
2022-07-01 10:00:00,88.19,88.44,87.59,87.68,527969.0,85.8271,86.0704,85.2431,85.3307,527969.0
2022-07-01 10:10:00,87.75,87.94,86.09,86.33,271530.0,85.3988,85.5838,83.7833,84.0169,271530.0
2022-07-01 10:20:00,86.33,86.46,85.84,85.87,293208.0,84.0169,84.1434,83.54,83.5692,293208.0
2022-07-01 10:30:00,85.87,86.08,85.5,85.69,275691.0,83.5692,83.7736,83.2091,83.394,275691.0
2022-07-01 10:40:00,85.71,86.32,85.47,86.13,332903.0,83.4135,84.0072,83.1799,83.8222,332903.0
2022-07-01 10:50:00,86.13,86.54,85.73,86.05,326188.0,83.8222,84.2213,83.433,83.7444,326188.0
2022-07-01 11:00:00,86.03,86.27,85.88,86.15,322859.0,83.7249,83.9585,83.5789,83.8417,322859.0
2022-07-01 11:10:00,86.13,86.2,85.82,85.84,205341.0,83.8222,83.8904,83.5206,83.54,205341.0
2022-07-01 11:20:00,85.84,86.01,85.61,85.75,117686.0,83.54,83.7055,83.3162,83.4524,117686.0
2022-07-01 11:30:00,85.79,86.09,85.72,86.0,164690.0,83.4914,83.7833,83.4232,83.6957,164690.0
2022-07-01 11:40:00,86.0,86.1,85.69,85.72,157960.0,83.6957,83.7931,83.394,83.4232,157960.0
2022-07-01 11:50:00,85.69,85.69,85.05,85.12,225568.0,83.394,83.394,82.7712,82.8393,225568.0
2022-07-01 12:00:00,85.13,85.17,84.77,84.86,204217.0,82.849,82.888,82.4987,82.5863,204217.0
2022-07-01 12:10:00,84.83,85.34,84.69,85.29,156825.0,82.5571,83.0534,82.4208,83.0048,156825.0
2022-07-01 12:20:00,85.3,85.47,85.18,85.35,76634.0,83.0145,83.1799,82.8977,83.0631,76634.0
2022-07-01 12:30:00,85.34,85.46,84.88,84.88,90443.0,83.0534,83.1702,82.6057,82.6057,90443.0
2022-07-01 12:40:00,84.87,85.03,84.78,84.99,91374.0,82.596,82.7517,82.5084,82.7128,91374.0
2022-07-01 12:50:00,84.98,85.12,84.46,84.48,229993.0,82.7031,82.8393,82.197,82.2165,229993.0
2022-07-01 13:00:00,84.46,84.85,84.46,84.79,100529.0,82.197,82.5765,82.197,82.5182,100529.0
2022-07-01 13:10:00,84.8,84.98,84.7,84.91,143896.0,82.5279,82.7031,82.4306,82.6349,143896.0
2022-07-01 13:20:00,84.9,85.0,84.81,85.0,67496.0,82.6252,82.7225,82.5376,82.7225,67496.0
2022-07-01 13:30:00,85.0,85.09,84.78,84.95,191840.0,82.7225,82.8101,82.5084,82.6739,191840.0
2022-07-01 13:40:00,84.96,85.04,84.79,85.02,104872.0,82.6836,82.7615,82.5182,82.742,104872.0
2022-07-01 13:50:00,85.03,85.05,84.89,85.01,122121.0,82.7517,82.7712,82.6155,82.7323,122121.0
2022-07-01 14:00:00,85.0,85.04,84.76,84.91,139312.0,82.7225,82.7615,82.489,82.6349,139312.0
2022-07-01 14:10:00,84.9,85.51,84.77,85.51,241654.0,82.6252,83.2189,82.4987,83.2189,241654.0
2022-07-01 14:20:00,85.52,85.91,85.46,85.79,143595.0,83.2286,83.6081,83.1702,83.4914,143595.0
2022-07-01 14:30:00,85.8,85.97,85.67,85.88,102889.0,83.5011,83.6665,83.3746,83.5789,102889.0
2022-07-01 14:40:00,85.91,86.4,85.82,86.09,164996.0,83.6081,84.085,83.5206,83.7833,164996.0
2022-07-01 14:50:00,86.08,86.12,85.75,85.86,143311.0,83.7736,83.8125,83.4524,83.5595,143311.0
2022-07-01 15:00:00,85.86,85.91,85.48,85.84,172427.0,83.5595,83.6081,83.1897,83.54,172427.0
2022-07-01 15:10:00,85.85,86.2,85.8,86.02,160230.0,83.5498,83.8904,83.5011,83.7152,160230.0
2022-07-01 15:20:00,86.03,86.09,85.91,86.06,212468.0,83.7249,83.7833,83.6081,83.7541,212468.0
2022-07-01 15:30:00,86.07,86.55,86.04,86.51,189439.0,83.7639,84.231,83.7347,84.1921,189439.0
2022-07-01 15:40:00,86.54,86.7,86.42,86.62,245569.0,84.2213,84.377,84.1045,84.2991,245569.0
2022-07-01 15:50:00,86.62,86.7,86.07,86.27,537825.0,84.2991,84.377,83.7639,83.9585,537825.0
2022-07-05 09:30:00,83.24,84.49,82.67,84.29,649567.0,81.0097,82.2262,80.455,82.0316,649567.0
2022-07-05 09:40:00,84.2,84.73,83.93,84.25,292548.0,81.944,82.4598,81.6812,81.9926,292548.0
2022-07-05 09:50:00,84.3,84.46,83.65,84.25,228860.0,82.0413,82.197,81.4087,81.9926,228860.0
2022-07-05 10:00:00,84.21,84.62,83.59,83.89,241347.0,81.9537,82.3527,81.3503,81.6423,241347.0
2022-07-05 10:10:00,83.86,84.44,83.74,84.13,215658.0,81.6131,82.1775,81.4963,81.8758,215658.0
2022-07-05 10:20:00,84.13,84.39,83.77,84.16,165358.0,81.8758,82.1289,81.5255,81.905,165358.0
2022-07-05 10:30:00,84.15,85.91,84.05,85.87,152972.0,81.8953,83.6081,81.798,83.5692,152972.0
2022-07-05 10:40:00,85.86,86.04,85.09,85.28,114841.0,83.5595,83.7347,82.8101,82.995,114841.0
2022-07-05 10:50:00,85.23,85.28,84.94,85.22,70160.0,82.9464,82.995,82.6641,82.9366,70160.0
2022-07-05 11:00:00,85.21,85.21,84.46,84.63,65266.0,82.9269,82.9269,82.197,82.3624,65266.0
2022-07-05 11:10:00,84.6,84.66,84.12,84.22,76101.0,82.3332,82.3916,81.8661,81.9634,76101.0
2022-07-05 11:20:00,84.25,84.33,83.98,84.23,86221.0,81.9926,82.0705,81.7299,81.9732,86221.0
2022-07-05 11:30:00,84.28,84.49,83.9,84.02,127002.0,82.0218,82.2262,81.652,81.7688,127002.0
2022-07-05 11:40:00,84.04,84.86,84.04,84.73,111831.0,81.7882,82.5863,81.7882,82.4598,111831.0
2022-07-05 11:50:00,84.76,84.84,84.63,84.64,85926.0,82.489,82.5668,82.3624,82.3722,85926.0
2022-07-05 12:00:00,84.65,84.83,84.42,84.74,76284.0,82.3819,82.5571,82.1581,82.4695,76284.0
2022-07-05 12:10:00,84.74,85.02,84.56,84.78,70047.0,82.4695,82.742,82.2943,82.5084,70047.0
2022-07-05 12:20:00,84.76,85.28,84.72,85.07,92127.0,82.489,82.995,82.45,82.7907,92127.0
2022-07-05 12:30:00,85.09,85.23,84.79,84.87,85552.0,82.8101,82.9464,82.5182,82.596,85552.0
2022-07-05 12:40:00,84.87,85.04,83.85,83.95,362541.0,82.596,82.7615,81.6033,81.7007,362541.0
2022-07-05 12:50:00,83.95,84.05,83.51,83.6,218099.0,81.7007,81.798,81.2724,81.36,218099.0
2022-07-05 13:00:00,83.61,84.04,83.55,84.03,120175.0,81.3698,81.7882,81.3114,81.7785,120175.0
2022-07-05 13:10:00,84.03,84.64,84.01,84.63,95551.0,81.7785,82.3722,81.7591,82.3624,95551.0
2022-07-05 13:20:00,84.62,84.99,84.56,84.73,128825.0,82.3527,82.7128,82.2943,82.4598,128825.0
2022-07-05 13:30:00,84.73,85.17,84.7,85.15,96673.0,82.4598,82.888,82.4306,82.8685,96673.0
2022-07-05 13:40:00,85.15,85.27,84.67,84.81,71311.0,82.8685,82.9853,82.4014,82.5376,71311.0
2022-07-05 13:50:00,84.81,84.86,84.66,84.8,179425.0,82.5376,82.5863,82.3916,82.5279,179425.0
2022-07-05 14:00:00,84.83,85.03,84.68,84.78,60447.0,82.5571,82.7517,82.4111,82.5084,60447.0
2022-07-05 14:10:00,84.79,84.88,84.63,84.88,49742.0,82.5182,82.6057,82.3624,82.6057,49742.0
2022-07-05 14:20:00,84.88,85.31,84.78,85.29,67570.0,82.6057,83.0242,82.5084,83.0048,67570.0
2022-07-05 14:30:00,85.31,86.05,85.29,86.04,97239.0,83.0242,83.7444,83.0048,83.7347,97239.0
2022-07-05 14:40:00,86.04,86.04,85.67,85.76,71458.0,83.7347,83.7347,83.3746,83.4622,71458.0
2022-07-05 14:50:00,85.75,85.82,85.59,85.69,101590.0,83.4524,83.5206,83.2967,83.394,101590.0
2022-07-05 15:00:00,85.7,86.03,85.45,85.96,98091.0,83.4038,83.7249,83.1605,83.6568,98091.0
2022-07-05 15:10:00,85.95,85.98,85.56,85.6,102403.0,83.6471,83.6763,83.2675,83.3065,102403.0
2022-07-05 15:20:00,85.62,86.1,85.57,86.06,160526.0,83.3259,83.7931,83.2773,83.7541,160526.0
2022-07-05 15:30:00,86.03,86.23,85.91,86.06,152903.0,83.7249,83.9196,83.6081,83.7541,152903.0
2022-07-05 15:40:00,86.08,86.14,85.62,85.92,209814.0,83.7736,83.832,83.3259,83.6179,209814.0
2022-07-05 15:50:00,85.93,86.03,85.44,85.99,535736.0,83.6276,83.7249,83.1507,83.686,535736.0
2022-07-06 09:30:00,86.25,86.82,85.36,85.37,242568.0,83.939,84.4938,83.0729,83.0826,242568.0
2022-07-06 09:40:00,85.34,86.18,85.33,85.74,133430.0,83.0534,83.8709,83.0437,83.4427,133430.0
2022-07-06 09:50:00,85.74,86.12,85.33,86.01,110800.0,83.4427,83.8125,83.0437,83.7055,110800.0
2022-07-06 10:00:00,86.01,86.05,85.39,85.85,114041.0,83.7055,83.7444,83.1021,83.5498,114041.0
2022-07-06 10:10:00,85.85,85.9,85.05,85.13,120810.0,83.5498,83.5984,82.7712,82.849,120810.0
2022-07-06 10:20:00,85.11,85.52,84.95,85.4,140678.0,82.8296,83.2286,82.6739,83.1118,140678.0
2022-07-06 10:30:00,85.5,85.71,85.28,85.65,60601.0,83.2091,83.4135,82.995,83.3551,60601.0
2022-07-06 10:40:00,85.68,86.0,85.51,85.63,96859.0,83.3843,83.6957,83.2189,83.3356,96859.0
2022-07-06 10:50:00,85.62,86.42,85.61,86.4,107438.0,83.3259,84.1045,83.3162,84.085,107438.0
2022-07-06 11:00:00,86.41,86.42,85.78,85.78,73178.0,84.0947,84.1045,83.4816,83.4816,73178.0
2022-07-06 11:10:00,85.79,86.14,85.57,86.14,56411.0,83.4914,83.832,83.2773,83.832,56411.0
2022-07-06 11:20:00,86.12,86.12,85.49,85.6,42534.0,83.8125,83.8125,83.1994,83.3065,42534.0
2022-07-06 11:30:00,85.6,85.83,85.34,85.81,79141.0,83.3065,83.5303,83.0534,83.5108,79141.0
2022-07-06 11:40:00,85.83,85.99,85.62,85.92,42744.0,83.5303,83.686,83.3259,83.6179,42744.0
2022-07-06 11:50:00,85.97,86.04,85.8,85.97,31350.0,83.6665,83.7347,83.5011,83.6665,31350.0
2022-07-06 12:00:00,85.98,86.14,85.82,85.94,33282.0,83.6763,83.832,83.5206,83.6373,33282.0
2022-07-06 12:10:00,85.97,86.25,85.92,86.0,35542.0,83.6665,83.939,83.6179,83.6957,35542.0
2022-07-06 12:20:00,86.02,86.12,85.91,86.1,31697.0,83.7152,83.8125,83.6081,83.7931,31697.0
2022-07-06 12:30:00,86.11,86.17,85.95,86.08,79889.0,83.8028,83.8612,83.6471,83.7736,79889.0
2022-07-06 12:40:00,86.08,86.23,86.01,86.04,30135.0,83.7736,83.9196,83.7055,83.7347,30135.0
2022-07-06 12:50:00,86.04,86.1,85.9,86.09,44495.0,83.7347,83.7931,83.5984,83.7833,44495.0
2022-07-06 13:00:00,86.11,86.44,86.09,86.4,42265.0,83.8028,84.1239,83.7833,84.085,42265.0
2022-07-06 13:10:00,86.39,86.39,86.16,86.3,45832.0,84.0753,84.0753,83.8514,83.9877,45832.0
2022-07-06 13:20:00,86.29,86.37,86.1,86.19,56039.0,83.978,84.0558,83.7931,83.8806,56039.0
2022-07-06 13:30:00,86.16,86.33,86.13,86.31,44566.0,83.8514,84.0169,83.8222,83.9974,44566.0
2022-07-06 13:40:00,86.33,86.41,86.24,86.39,40059.0,84.0169,84.0947,83.9293,84.0753,40059.0
2022-07-06 13:50:00,86.38,86.41,86.25,86.29,48386.0,84.0656,84.0947,83.939,83.978,48386.0
2022-07-06 14:00:00,86.29,86.73,85.94,86.32,125161.0,83.978,84.4062,83.6373,84.0072,125161.0
2022-07-06 14:10:00,86.29,86.29,85.84,85.92,123818.0,83.978,83.978,83.54,83.6179,123818.0
2022-07-06 14:20:00,85.87,86.5,85.78,86.5,73736.0,83.5692,84.1823,83.4816,84.1823,73736.0
2022-07-06 14:30:00,86.49,86.73,86.26,86.55,91167.0,84.1726,84.4062,83.9488,84.231,91167.0
2022-07-06 14:40:00,86.57,87.07,86.56,86.68,112717.0,84.2505,84.7371,84.2407,84.3575,112717.0
2022-07-06 14:50:00,86.67,86.95,86.62,86.86,77825.0,84.3478,84.6203,84.2991,84.5327,77825.0
2022-07-06 15:00:00,86.86,86.89,86.55,86.87,65464.0,84.5327,84.5619,84.231,84.5424,65464.0
2022-07-06 15:10:00,86.9,87.25,86.89,87.13,79261.0,84.5716,84.9122,84.5619,84.7955,79261.0
2022-07-06 15:20:00,87.11,87.48,87.09,87.26,118660.0,84.776,85.1361,84.7565,84.922,118660.0
2022-07-06 15:30:00,87.26,87.47,87.11,87.11,118956.0,84.922,85.1263,84.776,84.776,118956.0
2022-07-06 15:40:00,87.13,87.13,86.58,86.7,95354.0,84.7955,84.7955,84.2602,84.377,95354.0
2022-07-06 15:50:00,86.71,86.76,86.22,86.56,304825.0,84.3867,84.4354,83.9098,84.2407,304825.0
2022-07-07 09:30:00,88.7,90.39,88.67,89.94,455996.0,86.3234,87.9681,86.2942,87.5302,455996.0
2022-07-07 09:40:00,89.94,90.44,89.6,90.2,153852.0,87.5302,88.0168,87.1993,87.7832,153852.0
2022-07-07 09:50:00,90.21,90.38,89.73,89.86,172892.0,87.7929,87.9584,87.3258,87.4523,172892.0
2022-07-07 10:00:00,89.86,90.02,89.51,89.9,149090.0,87.4523,87.608,87.1117,87.4912,149090.0
2022-07-07 10:10:00,89.87,90.05,89.59,89.75,102653.0,87.462,87.6372,87.1895,87.3453,102653.0
2022-07-07 10:20:00,89.74,89.74,89.43,89.69,130745.0,87.3355,87.3355,87.0338,87.2869,130745.0
2022-07-07 10:30:00,89.7,90.0,89.31,89.5,97089.0,87.2966,87.5886,86.917,87.102,97089.0
2022-07-07 10:40:00,89.52,89.78,89.45,89.72,81948.0,87.1214,87.3745,87.0533,87.3161,81948.0
2022-07-07 10:50:00,89.68,89.78,89.56,89.58,91894.0,87.2771,87.3745,87.1603,87.1798,91894.0
2022-07-07 11:00:00,89.59,89.9,89.52,89.74,88500.0,87.1895,87.4912,87.1214,87.3355,88500.0
2022-07-07 11:10:00,89.74,89.94,89.67,89.75,113355.0,87.3355,87.5302,87.2674,87.3453,113355.0
2022-07-07 11:20:00,89.73,89.89,89.6,89.61,110651.0,87.3258,87.4815,87.1993,87.209,110651.0
2022-07-07 11:30:00,89.61,89.68,89.38,89.63,127251.0,87.209,87.2771,86.9852,87.2285,127251.0
2022-07-07 11:40:00,89.6,89.93,89.6,89.86,57386.0,87.1993,87.5204,87.1993,87.4523,57386.0
2022-07-07 11:50:00,89.88,89.98,89.75,89.86,108700.0,87.4718,87.5691,87.3453,87.4523,108700.0
2022-07-07 12:00:00,89.85,90.22,89.85,90.13,101730.0,87.4426,87.8027,87.4426,87.7151,101730.0
2022-07-07 12:10:00,90.14,90.47,90.13,90.45,76870.0,87.7248,88.046,87.7151,88.0265,76870.0
2022-07-07 12:20:00,90.43,90.82,90.35,90.68,109935.0,88.007,88.3866,87.9292,88.2503,109935.0
2022-07-07 12:30:00,90.69,90.89,90.68,90.77,126705.0,88.2601,88.4547,88.2503,88.3379,126705.0
2022-07-07 12:40:00,90.76,90.86,90.47,90.52,99554.0,88.3282,88.4255,88.046,88.0946,99554.0
2022-07-07 12:50:00,90.51,90.78,90.49,90.5,61823.0,88.0849,88.3477,88.0654,88.0752,61823.0
2022-07-07 13:00:00,90.5,90.56,90.32,90.52,55137.0,88.0752,88.1336,87.9,88.0946,55137.0
2022-07-07 13:10:00,90.52,90.56,90.39,90.51,56579.0,88.0946,88.1336,87.9681,88.0849,56579.0
2022-07-07 13:20:00,90.51,90.7,90.49,90.62,129663.0,88.0849,88.2698,88.0654,88.1919,129663.0
2022-07-07 13:30:00,90.61,90.81,90.55,90.76,103609.0,88.1822,88.3769,88.1238,88.3282,103609.0
2022-07-07 13:40:00,90.77,90.86,90.76,90.79,53364.0,88.3379,88.4255,88.3282,88.3574,53364.0
2022-07-07 13:50:00,90.8,90.91,90.78,90.84,65590.0,88.3671,88.4742,88.3477,88.4061,65590.0
2022-07-07 14:00:00,90.85,91.1,90.76,91.03,92154.0,88.4158,88.6591,88.3282,88.591,92154.0
2022-07-07 14:10:00,91.04,91.15,91.0,91.1,52611.0,88.6007,88.7077,88.5618,88.6591,52611.0
2022-07-07 14:20:00,91.1,91.15,90.98,90.98,52381.0,88.6591,88.7077,88.5423,88.5423,52381.0
2022-07-07 14:30:00,90.98,91.0,90.75,90.8,60102.0,88.5423,88.5618,88.3185,88.3671,60102.0
2022-07-07 14:40:00,90.8,90.8,90.6,90.76,63152.0,88.3671,88.3671,88.1725,88.3282,63152.0
2022-07-07 14:50:00,90.75,90.8,90.66,90.8,57559.0,88.3185,88.3671,88.2309,88.3671,57559.0
2022-07-07 15:00:00,90.79,90.86,90.68,90.83,87173.0,88.3574,88.4255,88.2503,88.3963,87173.0
2022-07-07 15:10:00,90.83,91.13,90.81,91.1,100572.0,88.3963,88.6883,88.3769,88.6591,100572.0
2022-07-07 15:20:00,91.09,91.16,90.93,90.96,95893.0,88.6494,88.7175,88.4936,88.5228,95893.0
2022-07-07 15:30:00,90.96,91.11,90.83,90.87,144857.0,88.5228,88.6688,88.3963,88.4352,144857.0
2022-07-07 15:40:00,90.86,90.96,90.69,90.82,178661.0,88.4255,88.5228,88.2601,88.3866,178661.0
2022-07-07 15:50:00,90.82,90.97,90.6,90.75,532928.0,88.3866,88.5326,88.1725,88.3185,532928.0
2022-07-08 09:30:00,89.64,90.27,89.38,90.13,150688.0,87.2382,87.8513,86.9852,87.7151,150688.0
2022-07-08 09:40:00,90.14,90.75,89.58,89.65,99106.0,87.7248,88.3185,87.1798,87.2479,99106.0
2022-07-08 09:50:00,89.63,89.89,89.3,89.5,70786.0,87.2285,87.4815,86.9073,87.102,70786.0
2022-07-08 10:00:00,89.56,89.8,89.3,89.47,68112.0,87.1603,87.3939,86.9073,87.0728,68112.0
2022-07-08 10:10:00,89.39,89.79,89.3,89.71,61456.0,86.9949,87.3842,86.9073,87.3063,61456.0
2022-07-08 10:20:00,89.75,90.09,89.58,89.99,72798.0,87.3453,87.6761,87.1798,87.5788,72798.0
2022-07-08 10:30:00,90.01,90.27,89.98,90.14,52646.0,87.5983,87.8513,87.5691,87.7248,52646.0
2022-07-08 10:40:00,90.17,90.32,90.04,90.23,58519.0,87.754,87.9,87.6275,87.8124,58519.0
2022-07-08 10:50:00,90.21,90.3,89.98,90.28,61108.0,87.7929,87.8805,87.5691,87.8611,61108.0
2022-07-08 11:00:00,90.3,90.66,90.27,90.66,63003.0,87.8805,88.2309,87.8513,88.2309,63003.0
2022-07-08 11:10:00,90.66,91.01,90.63,91.01,65610.0,88.2309,88.5715,88.2017,88.5715,65610.0
2022-07-08 11:20:00,91.04,91.65,91.03,91.62,90484.0,88.6007,89.1943,88.591,89.1652,90484.0
2022-07-08 11:30:00,91.63,91.64,91.4,91.41,71624.0,89.1749,89.1846,88.951,88.9608,71624.0
2022-07-08 11:40:00,91.43,91.45,90.94,90.97,64756.0,88.9802,88.9997,88.5034,88.5326,64756.0
2022-07-08 11:50:00,90.95,91.06,90.78,91.06,59097.0,88.5131,88.6202,88.3477,88.6202,59097.0
2022-07-08 12:00:00,91.07,91.07,90.62,90.68,57309.0,88.6299,88.6299,88.1919,88.2503,57309.0
2022-07-08 12:10:00,90.67,90.87,90.61,90.82,95880.0,88.2406,88.4352,88.1822,88.3866,95880.0
2022-07-08 12:20:00,90.81,90.9,90.19,90.2,92505.0,88.3769,88.4644,87.7735,87.7832,92505.0
2022-07-08 12:30:00,90.2,90.23,89.88,89.9,55772.0,87.7832,87.8124,87.4718,87.4912,55772.0
2022-07-08 12:40:00,89.86,90.11,89.76,90.1,50704.0,87.4523,87.6956,87.355,87.6859,50704.0
2022-07-08 12:50:00,90.08,90.16,89.93,89.97,90642.0,87.6664,87.7443,87.5204,87.5594,90642.0
2022-07-08 13:00:00,89.96,90.15,89.79,90.12,39807.0,87.5496,87.7345,87.3842,87.7053,39807.0
2022-07-08 13:10:00,90.08,90.24,89.98,90.1,32049.0,87.6664,87.8221,87.5691,87.6859,32049.0
2022-07-08 13:20:00,90.07,90.52,90.0,90.51,46291.0,87.6567,88.0946,87.5886,88.0849,46291.0
2022-07-08 13:30:00,90.5,90.63,90.45,90.63,57847.0,88.0752,88.2017,88.0265,88.2017,57847.0
2022-07-08 13:40:00,90.65,90.8,90.59,90.79,56603.0,88.2211,88.3671,88.1627,88.3574,56603.0
2022-07-08 13:50:00,90.79,90.81,90.49,90.52,35861.0,88.3574,88.3769,88.0654,88.0946,35861.0
2022-07-08 14:00:00,90.57,90.78,90.4,90.73,37216.0,88.1433,88.3477,87.9778,88.299,37216.0
2022-07-08 14:10:00,90.73,90.82,90.62,90.79,27195.0,88.299,88.3866,88.1919,88.3574,27195.0
2022-07-08 14:20:00,90.82,91.01,90.68,90.96,39856.0,88.3866,88.5715,88.2503,88.5228,39856.0
2022-07-08 14:30:00,90.97,91.09,90.92,91.05,37559.0,88.5326,88.6494,88.4839,88.6104,37559.0
2022-07-08 14:40:00,90.98,91.1,90.89,90.89,35258.0,88.5423,88.6591,88.4547,88.4547,35258.0
2022-07-08 14:50:00,90.9,91.07,90.82,91.07,30136.0,88.4644,88.6299,88.3866,88.6299,30136.0
2022-07-08 15:00:00,91.08,91.09,90.88,90.94,30105.0,88.6396,88.6494,88.445,88.5034,30105.0
2022-07-08 15:10:00,90.92,91.07,90.88,90.92,43116.0,88.4839,88.6299,88.445,88.4839,43116.0
2022-07-08 15:20:00,90.92,91.03,90.86,90.93,64871.0,88.4839,88.591,88.4255,88.4936,64871.0
2022-07-08 15:30:00,90.95,91.09,90.86,91.01,96294.0,88.5131,88.6494,88.4255,88.5715,96294.0
2022-07-08 15:40:00,91.01,91.25,91.01,91.16,138077.0,88.5715,88.8051,88.5715,88.7175,138077.0
2022-07-08 15:50:00,91.13,91.42,91.04,91.19,329574.0,88.6883,88.9705,88.6007,88.7467,329574.0
2022-07-11 09:30:00,89.5,90.01,88.46,88.58,183433.0,87.102,87.5983,86.0898,86.2066,183433.0
2022-07-11 09:40:00,88.54,88.66,88.13,88.41,164986.0,86.1677,86.2845,85.7687,86.0412,164986.0
2022-07-11 09:50:00,88.39,88.66,87.82,88.6,139051.0,86.0217,86.2845,85.467,86.2261,139051.0
2022-07-11 10:00:00,88.51,88.98,88.44,88.94,83576.0,86.1385,86.5959,86.0704,86.557,83576.0
2022-07-11 10:10:00,88.93,89.5,88.92,89.24,116520.0,86.5472,87.102,86.5375,86.8489,116520.0
2022-07-11 10:20:00,89.22,89.31,88.83,88.99,72107.0,86.8295,86.917,86.4499,86.6056,72107.0
2022-07-11 10:30:00,88.99,89.34,88.8,89.23,89533.0,86.6056,86.9462,86.4207,86.8392,89533.0
2022-07-11 10:40:00,89.22,89.52,89.13,89.17,82777.0,86.8295,87.1214,86.7419,86.7808,82777.0
2022-07-11 10:50:00,89.18,89.22,88.51,88.52,88912.0,86.7905,86.8295,86.1385,86.1482,88912.0
2022-07-11 11:00:00,88.5,88.82,88.5,88.78,77109.0,86.1287,86.4402,86.1287,86.4012,77109.0
2022-07-11 11:10:00,88.76,89.18,88.7,88.94,54297.0,86.3818,86.7905,86.3234,86.557,54297.0
2022-07-11 11:20:00,88.93,89.02,88.68,88.96,34985.0,86.5472,86.6348,86.3039,86.5764,34985.0
2022-07-11 11:30:00,88.98,89.3,88.89,89.18,35546.0,86.5959,86.9073,86.5083,86.7905,35546.0
2022-07-11 11:40:00,89.12,89.13,88.82,88.87,38115.0,86.7321,86.7419,86.4402,86.4888,38115.0
2022-07-11 11:50:00,88.87,88.91,88.73,88.83,49522.0,86.4888,86.5278,86.3526,86.4499,49522.0
2022-07-11 12:00:00,88.84,89.12,88.75,89.12,25527.0,86.4596,86.7321,86.372,86.7321,25527.0
2022-07-11 12:10:00,89.11,89.39,89.08,89.31,32616.0,86.7224,86.9949,86.6932,86.917,32616.0
2022-07-11 12:20:00,89.3,89.31,89.03,89.16,52637.0,86.9073,86.917,86.6445,86.7711,52637.0
2022-07-11 12:30:00,89.16,89.41,89.11,89.37,35616.0,86.7711,87.0144,86.7224,86.9754,35616.0
2022-07-11 12:40:00,89.37,89.37,89.11,89.17,34250.0,86.9754,86.9754,86.7224,86.7808,34250.0
2022-07-11 12:50:00,89.18,89.38,89.02,89.33,44446.0,86.7905,86.9852,86.6348,86.9365,44446.0
2022-07-11 13:00:00,89.34,89.7,89.28,89.66,42846.0,86.9462,87.2966,86.8878,87.2577,42846.0
2022-07-11 13:10:00,89.67,89.76,89.49,89.54,53914.0,87.2674,87.355,87.0922,87.1409,53914.0
2022-07-11 13:20:00,89.53,89.84,89.51,89.78,32186.0,87.1312,87.4328,87.1117,87.3745,32186.0
2022-07-11 13:30:00,89.76,90.07,89.76,90.03,60716.0,87.355,87.6567,87.355,87.6178,60716.0
2022-07-11 13:40:00,90.03,90.05,89.81,89.87,42398.0,87.6178,87.6372,87.4036,87.462,42398.0
2022-07-11 13:50:00,89.86,89.97,89.73,89.75,30014.0,87.4523,87.5594,87.3258,87.3453,30014.0
2022-07-11 14:00:00,89.75,89.77,89.57,89.61,25755.0,87.3453,87.3647,87.1701,87.209,25755.0
2022-07-11 14:10:00,89.58,89.66,89.44,89.49,50963.0,87.1798,87.2577,87.0436,87.0922,50963.0
2022-07-11 14:20:00,89.46,89.52,89.22,89.22,40369.0,87.063,87.1214,86.8295,86.8295,40369.0
2022-07-11 14:30:00,89.19,89.21,89.07,89.16,33083.0,86.8003,86.8197,86.6835,86.7711,33083.0
2022-07-11 14:40:00,89.16,89.3,89.12,89.21,30023.0,86.7711,86.9073,86.7321,86.8197,30023.0
2022-07-11 14:50:00,89.17,89.17,88.95,88.95,39196.0,86.7808,86.7808,86.5667,86.5667,39196.0
2022-07-11 15:00:00,88.94,89.03,88.64,88.64,76623.0,86.557,86.6445,86.265,86.265,76623.0
2022-07-11 15:10:00,88.63,88.72,88.53,88.66,89566.0,86.2553,86.3429,86.1579,86.2845,89566.0
2022-07-11 15:20:00,88.65,88.79,88.59,88.72,65973.0,86.2747,86.411,86.2163,86.3429,65973.0
2022-07-11 15:30:00,88.73,88.85,88.69,88.82,99422.0,86.3526,86.4694,86.3137,86.4402,99422.0
2022-07-11 15:40:00,88.83,88.91,88.59,88.7,159915.0,86.4499,86.5278,86.2163,86.3234,159915.0
2022-07-11 15:50:00,88.69,88.69,88.29,88.63,291885.0,86.3137,86.3137,85.9244,86.2553,291885.0
2022-07-12 09:30:00,89.24,90.02,89.15,89.53,159278.0,86.8489,87.608,86.7613,87.1312,159278.0
2022-07-12 09:40:00,89.59,89.85,89.14,89.18,74537.0,87.1895,87.4426,86.7516,86.7905,74537.0
2022-07-12 09:50:00,89.08,89.51,88.89,88.96,148736.0,86.6932,87.1117,86.5083,86.5764,148736.0
2022-07-12 10:00:00,88.93,88.95,88.37,88.42,76383.0,86.5472,86.5667,86.0022,86.0509,76383.0
2022-07-12 10:10:00,88.45,89.22,88.32,89.09,112817.0,86.0801,86.8295,85.9536,86.7029,112817.0
2022-07-12 10:20:00,89.12,89.16,88.68,88.82,74476.0,86.7321,86.7711,86.3039,86.4402,74476.0
2022-07-12 10:30:00,88.84,89.31,88.84,88.91,129668.0,86.4596,86.917,86.4596,86.5278,129668.0
2022-07-12 10:40:00,88.92,88.94,88.54,88.83,107945.0,86.5375,86.557,86.1677,86.4499,107945.0
2022-07-12 10:50:00,88.84,89.22,88.74,89.19,80026.0,86.4596,86.8295,86.3623,86.8003,80026.0
2022-07-12 11:00:00,89.2,89.38,89.03,89.22,102695.0,86.81,86.9852,86.6445,86.8295,102695.0
2022-07-12 11:10:00,89.21,89.64,89.16,89.18,77677.0,86.8197,87.2382,86.7711,86.7905,77677.0
2022-07-12 11:20:00,89.13,89.75,89.13,89.68,55797.0,86.7419,87.3453,86.7419,87.2771,55797.0
2022-07-12 11:30:00,89.7,89.96,89.68,89.94,139087.0,87.2966,87.5496,87.2771,87.5302,139087.0
2022-07-12 11:40:00,89.96,90.0,89.5,89.53,58463.0,87.5496,87.5886,87.102,87.1312,58463.0
2022-07-12 11:50:00,89.53,89.57,89.27,89.43,35027.0,87.1312,87.1701,86.8781,87.0338,35027.0
2022-07-12 12:00:00,89.45,89.65,89.24,89.24,31806.0,87.0533,87.2479,86.8489,86.8489,31806.0
2022-07-12 12:10:00,89.24,89.51,89.21,89.45,37704.0,86.8489,87.1117,86.8197,87.0533,37704.0
2022-07-12 12:20:00,89.47,89.62,89.35,89.52,30165.0,87.0728,87.2187,86.956,87.1214,30165.0
2022-07-12 12:30:00,89.54,89.68,89.41,89.54,24805.0,87.1409,87.2771,87.0144,87.1409,24805.0
2022-07-12 12:40:00,89.55,89.57,89.43,89.48,22773.0,87.1506,87.1701,87.0338,87.0825,22773.0
2022-07-12 12:50:00,89.45,89.45,89.16,89.41,38371.0,87.0533,87.0533,86.7711,87.0144,38371.0
2022-07-12 13:00:00,89.37,89.63,89.2,89.34,45710.0,86.9754,87.2285,86.81,86.9462,45710.0
2022-07-12 13:10:00,89.32,89.37,89.18,89.18,33904.0,86.9268,86.9754,86.7905,86.7905,33904.0
2022-07-12 13:20:00,89.18,89.18,88.91,88.97,56075.0,86.7905,86.7905,86.5278,86.5862,56075.0
2022-07-12 13:30:00,88.97,89.19,88.93,89.13,48852.0,86.5862,86.8003,86.5472,86.7419,48852.0
2022-07-12 13:40:00,89.1,89.29,89.09,89.27,50583.0,86.7127,86.8976,86.7029,86.8781,50583.0
2022-07-12 13:50:00,89.28,89.47,89.27,89.33,42817.0,86.8878,87.0728,86.8781,86.9365,42817.0
2022-07-12 14:00:00,89.33,89.36,89.13,89.2,45819.0,86.9365,86.9657,86.7419,86.81,45819.0
2022-07-12 14:10:00,89.2,89.51,89.19,89.41,39214.0,86.81,87.1117,86.8003,87.0144,39214.0
2022-07-12 14:20:00,89.42,89.49,89.27,89.49,26022.0,87.0241,87.0922,86.8781,87.0922,26022.0
2022-07-12 14:30:00,89.49,89.55,89.21,89.35,41253.0,87.0922,87.1506,86.8197,86.956,41253.0
2022-07-12 14:40:00,89.33,89.36,89.18,89.35,28849.0,86.9365,86.9657,86.7905,86.956,28849.0
2022-07-12 14:50:00,89.36,89.4,88.83,88.87,70272.0,86.9657,87.0046,86.4499,86.4888,70272.0
2022-07-12 15:00:00,88.86,88.86,88.25,88.25,88650.0,86.4791,86.4791,85.8854,85.8854,88650.0
2022-07-12 15:10:00,88.25,88.47,88.09,88.45,97827.0,85.8854,86.0996,85.7297,86.0801,97827.0
2022-07-12 15:20:00,88.44,88.49,88.17,88.27,139616.0,86.0704,86.119,85.8076,85.9049,139616.0
2022-07-12 15:30:00,88.26,88.39,88.11,88.33,199825.0,85.8952,86.0217,85.7492,85.9633,199825.0
2022-07-12 15:40:00,88.34,88.57,88.27,88.4,165831.0,85.973,86.1969,85.9049,86.0314,165831.0
2022-07-12 15:50:00,88.42,88.95,88.36,88.73,421016.0,86.0509,86.5667,85.9925,86.3526,421016.0
2022-07-13 09:30:00,86.48,87.78,86.48,87.77,284488.0,84.1629,85.428,84.1629,85.4183,284488.0
2022-07-13 09:40:00,87.78,88.23,87.09,88.14,236178.0,85.428,85.866,84.7565,85.7784,236178.0
2022-07-13 09:50:00,88.16,88.32,87.72,87.94,184104.0,85.7979,85.9536,85.3696,85.5838,184104.0
2022-07-13 10:00:00,87.94,88.15,87.48,87.6,121379.0,85.5838,85.7881,85.1361,85.2529,121379.0
2022-07-13 10:10:00,87.58,88.02,87.39,87.41,95159.0,85.2334,85.6616,85.0485,85.068,95159.0
2022-07-13 10:20:00,87.36,88.28,87.29,88.28,83501.0,85.0193,85.9146,84.9512,85.9146,83501.0
2022-07-13 10:30:00,88.29,88.84,88.06,88.83,157443.0,85.9244,86.4596,85.7005,86.4499,157443.0
2022-07-13 10:40:00,88.84,89.87,88.81,89.74,244026.0,86.4596,87.462,86.4304,87.3355,244026.0
2022-07-13 10:50:00,89.76,90.01,89.53,89.7,114787.0,87.355,87.5983,87.1312,87.2966,114787.0
2022-07-13 11:00:00,89.76,90.12,89.57,89.9,74780.0,87.355,87.7053,87.1701,87.4912,74780.0
2022-07-13 11:10:00,89.89,90.04,89.6,89.66,84591.0,87.4815,87.6275,87.1993,87.2577,84591.0
2022-07-13 11:20:00,89.68,89.75,89.11,89.14,68961.0,87.2771,87.3453,86.7224,86.7516,68961.0
2022-07-13 11:30:00,89.16,89.24,88.92,89.12,82879.0,86.7711,86.8489,86.5375,86.7321,82879.0
2022-07-13 11:40:00,89.12,89.21,88.65,88.99,56683.0,86.7321,86.8197,86.2747,86.6056,56683.0
2022-07-13 11:50:00,88.97,89.22,88.94,89.04,74468.0,86.5862,86.8295,86.557,86.6543,74468.0
2022-07-13 12:00:00,89.0,89.5,88.98,89.48,39911.0,86.6154,87.102,86.5959,87.0825,39911.0
2022-07-13 12:10:00,89.47,89.47,89.11,89.2,51575.0,87.0728,87.0728,86.7224,86.81,51575.0
2022-07-13 12:20:00,89.21,89.5,89.16,89.47,53122.0,86.8197,87.102,86.7711,87.0728,53122.0
2022-07-13 12:30:00,89.48,89.62,89.37,89.61,37934.0,87.0825,87.2187,86.9754,87.209,37934.0
2022-07-13 12:40:00,89.62,89.74,89.46,89.72,31986.0,87.2187,87.3355,87.063,87.3161,31986.0
2022-07-13 12:50:00,89.7,89.81,89.63,89.8,49673.0,87.2966,87.4036,87.2285,87.3939,49673.0
2022-07-13 13:00:00,89.79,90.12,89.68,89.79,56814.0,87.3842,87.7053,87.2771,87.3842,56814.0
2022-07-13 13:10:00,89.8,89.97,89.52,89.6,41692.0,87.3939,87.5594,87.1214,87.1993,41692.0
2022-07-13 13:20:00,89.61,89.68,89.5,89.67,25526.0,87.209,87.2771,87.102,87.2674,25526.0
2022-07-13 13:30:00,89.69,89.69,89.34,89.37,35787.0,87.2869,87.2869,86.9462,86.9754,35787.0
2022-07-13 13:40:00,89.37,89.81,89.37,89.74,38890.0,86.9754,87.4036,86.9754,87.3355,38890.0
2022-07-13 13:50:00,89.76,89.83,89.6,89.72,34928.0,87.355,87.4231,87.1993,87.3161,34928.0
2022-07-13 14:00:00,89.74,89.74,89.01,89.06,72147.0,87.3355,87.3355,86.6251,86.6737,72147.0
2022-07-13 14:10:00,89.06,89.3,89.02,89.21,80400.0,86.6737,86.9073,86.6348,86.8197,80400.0
2022-07-13 14:20:00,89.22,89.45,89.09,89.43,70726.0,86.8295,87.0533,86.7029,87.0338,70726.0
2022-07-13 14:30:00,89.44,89.56,89.29,89.43,50826.0,87.0436,87.1603,86.8976,87.0338,50826.0
2022-07-13 14:40:00,89.43,89.45,89.2,89.23,46890.0,87.0338,87.0533,86.81,86.8392,46890.0
2022-07-13 14:50:00,89.25,89.49,89.05,89.49,54386.0,86.8587,87.0922,86.664,87.0922,54386.0
2022-07-13 15:00:00,89.47,89.49,88.91,89.01,59382.0,87.0728,87.0922,86.5278,86.6251,59382.0
2022-07-13 15:10:00,89.0,89.4,88.98,89.4,55964.0,86.6154,87.0046,86.5959,87.0046,55964.0
2022-07-13 15:20:00,89.4,89.46,89.17,89.22,70340.0,87.0046,87.063,86.7808,86.8295,70340.0
2022-07-13 15:30:00,89.23,89.29,88.97,89.21,112864.0,86.8392,86.8976,86.5862,86.8197,112864.0
2022-07-13 15:40:00,89.21,89.26,89.04,89.23,85139.0,86.8197,86.8684,86.6543,86.8392,85139.0
2022-07-13 15:50:00,89.2,89.4,88.94,89.07,370844.0,86.81,87.0046,86.557,86.6835,370844.0
2022-07-14 09:30:00,88.48,88.57,87.21,87.69,157226.0,86.1093,86.1969,84.8733,85.3405,157226.0
2022-07-14 09:40:00,87.83,88.17,87.4,87.73,84339.0,85.4767,85.8076,85.0582,85.3794,84339.0
2022-07-14 09:50:00,87.73,88.12,87.58,87.7,102036.0,85.3794,85.7589,85.2334,85.3502,102036.0
2022-07-14 10:00:00,87.66,87.66,86.9,86.92,94584.0,85.3113,85.3113,84.5716,84.5911,94584.0
2022-07-14 10:10:00,86.91,87.02,86.41,86.47,141974.0,84.5814,84.6884,84.0947,84.1531,141974.0
2022-07-14 10:20:00,86.48,87.05,86.48,86.92,96103.0,84.1629,84.7176,84.1629,84.5911,96103.0
2022-07-14 10:30:00,86.91,87.3,86.76,86.88,86879.0,84.5814,84.9609,84.4354,84.5522,86879.0
2022-07-14 10:40:00,86.85,87.04,86.58,86.73,115772.0,84.523,84.7079,84.2602,84.4062,115772.0
2022-07-14 10:50:00,86.74,87.23,86.7,86.91,174572.0,84.4159,84.8928,84.377,84.5814,174572.0
2022-07-14 11:00:00,86.91,87.4,86.87,87.39,98762.0,84.5814,85.0582,84.5424,85.0485,98762.0
2022-07-14 11:10:00,87.36,87.5,87.03,87.26,50553.0,85.0193,85.1555,84.6981,84.922,50553.0
2022-07-14 11:20:00,87.26,87.52,87.23,87.28,65005.0,84.922,85.175,84.8928,84.9414,65005.0
2022-07-14 11:30:00,87.3,87.36,87.01,87.32,64577.0,84.9609,85.0193,84.6787,84.9804,64577.0
2022-07-14 11:40:00,87.35,87.96,87.34,87.91,89002.0,85.0096,85.6032,84.9998,85.5546,89002.0
2022-07-14 11:50:00,87.92,88.27,87.81,88.27,100121.0,85.5643,85.9049,85.4572,85.9049,100121.0
2022-07-14 12:00:00,88.28,88.4,88.0,88.1,90730.0,85.9146,86.0314,85.6421,85.7395,90730.0
2022-07-14 12:10:00,88.13,88.45,88.09,88.42,83357.0,85.7687,86.0801,85.7297,86.0509,83357.0
2022-07-14 12:20:00,88.42,88.57,88.14,88.16,145207.0,86.0509,86.1969,85.7784,85.7979,145207.0
2022-07-14 12:30:00,88.16,88.79,88.15,88.77,175557.0,85.7979,86.411,85.7881,86.3915,175557.0
2022-07-14 12:40:00,88.78,88.78,88.33,88.34,97454.0,86.4012,86.4012,85.9633,85.973,97454.0
2022-07-14 12:50:00,88.34,88.78,88.23,88.78,87186.0,85.973,86.4012,85.866,86.4012,87186.0
2022-07-14 13:00:00,88.79,88.79,88.5,88.75,55935.0,86.411,86.411,86.1287,86.372,55935.0
2022-07-14 13:10:00,88.74,89.0,88.54,88.89,59398.0,86.3623,86.6154,86.1677,86.5083,59398.0
2022-07-14 13:20:00,88.92,89.44,88.91,89.4,83221.0,86.5375,87.0436,86.5278,87.0046,83221.0
2022-07-14 13:30:00,89.37,89.75,89.21,89.63,160926.0,86.9754,87.3453,86.8197,87.2285,160926.0
2022-07-14 13:40:00,89.66,90.35,89.63,90.31,161984.0,87.2577,87.9292,87.2285,87.8903,161984.0
2022-07-14 13:50:00,90.33,90.63,90.16,90.61,229996.0,87.9097,88.2017,87.7443,88.1822,229996.0
2022-07-14 14:00:00,90.61,90.67,90.26,90.51,378388.0,88.1822,88.2406,87.8416,88.0849,378388.0
2022-07-14 14:10:00,90.49,91.01,90.45,91.01,120305.0,88.0654,88.5715,88.0265,88.5715,120305.0
2022-07-14 14:20:00,91.02,91.47,91.02,91.42,157771.0,88.5812,89.0192,88.5812,88.9705,157771.0
2022-07-14 14:30:00,91.46,91.94,91.32,91.92,87203.0,89.0094,89.4766,88.8732,89.4571,87203.0
2022-07-14 14:40:00,91.93,91.99,91.56,91.8,114726.0,89.4668,89.5252,89.1068,89.3403,114726.0
2022-07-14 14:50:00,91.8,92.08,91.59,91.96,132626.0,89.3403,89.6128,89.136,89.496,132626.0
2022-07-14 15:00:00,91.98,92.06,91.57,91.57,114523.0,89.5155,89.5934,89.1165,89.1165,114523.0
2022-07-14 15:10:00,91.57,91.6,91.34,91.48,144691.0,89.1165,89.1457,88.8927,89.0289,144691.0
2022-07-14 15:20:00,91.47,91.79,91.46,91.69,125158.0,89.0192,89.3306,89.0094,89.2333,125158.0
2022-07-14 15:30:00,91.68,91.83,91.32,91.4,171943.0,89.2235,89.3695,88.8732,88.951,171943.0
2022-07-14 15:40:00,91.37,91.46,91.2,91.45,202561.0,88.9219,89.0094,88.7564,88.9997,202561.0
2022-07-14 15:50:00,91.46,91.74,91.39,91.66,518663.0,89.0094,89.2819,88.9413,89.2041,518663.0
2022-07-15 09:30:00,92.36,92.54,90.34,90.5,601328.0,89.8853,90.0605,87.9194,88.0752,601328.0
2022-07-15 09:40:00,90.51,91.09,90.21,90.69,194685.0,88.0849,88.6494,87.7929,88.2601,194685.0
2022-07-15 09:50:00,90.72,91.25,90.49,91.15,138068.0,88.2893,88.8051,88.0654,88.7077,138068.0
2022-07-15 10:00:00,91.23,91.92,91.16,91.81,134221.0,88.7856,89.4571,88.7175,89.3501,134221.0
2022-07-15 10:10:00,91.74,92.41,91.57,92.19,142457.0,89.2819,89.934,89.1165,89.7199,142457.0
2022-07-15 10:20:00,92.21,92.69,91.58,92.51,134107.0,89.7393,90.2065,89.1262,90.0313,134107.0
2022-07-15 10:30:00,92.55,92.55,92.11,92.19,98727.0,90.0702,90.0702,89.642,89.7199,98727.0
2022-07-15 10:40:00,92.21,92.26,91.75,91.98,70566.0,89.7393,89.788,89.2917,89.5155,70566.0
2022-07-15 10:50:00,92.0,92.37,91.81,92.33,55642.0,89.535,89.8951,89.3501,89.8561,55642.0
2022-07-15 11:00:00,92.37,93.07,92.29,93.07,119299.0,89.8951,90.5763,89.8172,90.5763,119299.0
2022-07-15 11:10:00,93.06,93.06,92.72,92.89,84761.0,90.5666,90.5666,90.2357,90.4011,84761.0
2022-07-15 11:20:00,92.9,93.11,92.78,92.79,154267.0,90.4109,90.6152,90.2941,90.3038,154267.0
2022-07-15 11:30:00,92.79,93.16,92.7,93.16,90340.0,90.3038,90.6639,90.2162,90.6639,90340.0
2022-07-15 11:40:00,93.17,93.19,92.97,93.0,72478.0,90.6736,90.6931,90.479,90.5082,72478.0
2022-07-15 11:50:00,93.0,93.2,92.89,92.89,69560.0,90.5082,90.7028,90.4011,90.4011,69560.0
2022-07-15 12:00:00,92.89,92.95,92.6,92.65,77675.0,90.4011,90.4595,90.1189,90.1676,77675.0
2022-07-15 12:10:00,92.66,92.99,92.58,92.97,66267.0,90.1773,90.4984,90.0994,90.479,66267.0
2022-07-15 12:20:00,92.98,93.18,92.96,93.15,55710.0,90.4887,90.6834,90.4692,90.6542,55710.0
2022-07-15 12:30:00,93.13,93.21,92.94,93.05,54013.0,90.6347,90.7125,90.4498,90.5568,54013.0
2022-07-15 12:40:00,93.04,93.11,92.92,93.05,47537.0,90.5471,90.6152,90.4303,90.5568,47537.0
2022-07-15 12:50:00,93.03,93.19,92.93,93.09,59175.0,90.5374,90.6931,90.4401,90.5958,59175.0
2022-07-15 13:00:00,93.12,93.12,92.93,92.99,41831.0,90.625,90.625,90.4401,90.4984,41831.0
2022-07-15 13:10:00,93.0,93.07,92.89,93.07,84415.0,90.5082,90.5763,90.4011,90.5763,84415.0
2022-07-15 13:20:00,93.09,93.1,92.99,93.1,39051.0,90.5958,90.6055,90.4984,90.6055,39051.0
2022-07-15 13:30:00,93.11,93.23,93.01,93.22,49936.0,90.6152,90.732,90.5179,90.7223,49936.0
2022-07-15 13:40:00,93.22,93.33,93.15,93.17,93433.0,90.7223,90.8293,90.6542,90.6736,93433.0
2022-07-15 13:50:00,93.15,93.25,92.96,93.24,78247.0,90.6542,90.7515,90.4692,90.7417,78247.0
2022-07-15 14:00:00,93.26,93.27,92.99,93.26,52382.0,90.7612,90.7709,90.4984,90.7612,52382.0
2022-07-15 14:10:00,93.27,93.54,93.25,93.48,76191.0,90.7709,91.0337,90.7515,90.9753,76191.0
2022-07-15 14:20:00,93.48,93.56,93.26,93.54,114245.0,90.9753,91.0532,90.7612,91.0337,114245.0
2022-07-15 14:30:00,93.54,93.58,93.35,93.48,159262.0,91.0337,91.0726,90.8488,90.9753,159262.0
2022-07-15 14:40:00,93.48,93.84,93.46,93.79,86624.0,90.9753,91.3257,90.9559,91.277,86624.0
2022-07-15 14:50:00,93.78,93.79,93.62,93.65,78058.0,91.2673,91.277,91.1116,91.1408,78058.0
2022-07-15 15:00:00,93.63,93.87,93.61,93.87,55880.0,91.1213,91.3549,91.1018,91.3549,55880.0
2022-07-15 15:10:00,93.85,93.99,93.75,93.97,82356.0,91.3354,91.4717,91.2381,91.4522,82356.0
2022-07-15 15:20:00,93.97,94.07,93.82,94.02,89987.0,91.4522,91.5495,91.3062,91.5008,89987.0
2022-07-15 15:30:00,94.03,94.04,93.79,93.83,170387.0,91.5106,91.5203,91.277,91.3159,170387.0
2022-07-15 15:40:00,93.83,93.97,93.79,93.83,209092.0,91.3159,91.4522,91.277,91.3159,209092.0
2022-07-15 15:50:00,93.84,94.59,93.68,94.48,927877.0,91.3257,92.0556,91.17,91.9485,927877.0
2022-07-18 09:30:00,95.85,95.94,95.12,95.47,237061.0,93.2818,93.3694,92.5714,92.912,237061.0
2022-07-18 09:40:00,95.47,95.67,95.15,95.56,112766.0,92.912,93.1066,92.6006,92.9996,112766.0
2022-07-18 09:50:00,95.56,95.63,95.01,95.08,107384.0,92.9996,93.0677,92.4643,92.5324,107384.0
2022-07-18 10:00:00,95.1,95.38,94.4,94.45,90373.0,92.5519,92.8244,91.8707,91.9193,90373.0
2022-07-18 10:10:00,94.47,95.06,94.3,94.83,91542.0,91.9388,92.513,91.7733,92.2891,91542.0
2022-07-18 10:20:00,94.86,95.27,94.68,95.26,52737.0,92.3183,92.7174,92.1432,92.7076,52737.0
2022-07-18 10:30:00,95.26,95.78,95.26,95.78,75415.0,92.7076,93.2137,92.7076,93.2137,75415.0
2022-07-18 10:40:00,95.78,95.89,95.52,95.63,76824.0,93.2137,93.3207,92.9607,93.0677,76824.0
2022-07-18 10:50:00,95.63,95.73,95.33,95.65,47809.0,93.0677,93.165,92.7757,93.0872,47809.0
2022-07-18 11:00:00,95.66,95.72,95.37,95.5,75821.0,93.0969,93.1553,92.8147,92.9412,75821.0
2022-07-18 11:10:00,95.49,95.64,95.3,95.49,57326.0,92.9315,93.0774,92.7466,92.9315,57326.0
2022-07-18 11:20:00,95.5,95.95,95.45,95.85,126886.0,92.9412,93.3791,92.8925,93.2818,126886.0
2022-07-18 11:30:00,95.86,96.17,95.79,96.02,94307.0,93.2915,93.5932,93.2234,93.4473,94307.0
2022-07-18 11:40:00,96.03,96.08,95.69,95.75,77175.0,93.457,93.5057,93.1261,93.1845,77175.0
2022-07-18 11:50:00,95.73,96.13,95.65,96.07,91043.0,93.165,93.5543,93.0872,93.4959,91043.0
2022-07-18 12:00:00,96.07,96.4,96.01,96.18,73575.0,93.4959,93.8171,93.4375,93.603,73575.0
2022-07-18 12:10:00,96.17,96.23,95.92,95.94,30979.0,93.5932,93.6516,93.3499,93.3694,30979.0
2022-07-18 12:20:00,95.96,96.1,95.95,96.02,31787.0,93.3889,93.5251,93.3791,93.4473,31787.0
2022-07-18 12:30:00,96.01,96.07,95.86,96.03,33007.0,93.4375,93.4959,93.2915,93.457,33007.0
2022-07-18 12:40:00,96.04,96.13,95.93,95.95,43602.0,93.4667,93.5543,93.3597,93.3791,43602.0
2022-07-18 12:50:00,95.97,95.97,95.73,95.76,47503.0,93.3986,93.3986,93.165,93.1942,47503.0
2022-07-18 13:00:00,95.76,95.82,95.67,95.73,29446.0,93.1942,93.2526,93.1066,93.165,29446.0
2022-07-18 13:10:00,95.7,95.7,95.26,95.27,76705.0,93.1358,93.1358,92.7076,92.7174,76705.0
2022-07-18 13:20:00,95.27,95.41,95.18,95.24,44157.0,92.7174,92.8536,92.6298,92.6882,44157.0
2022-07-18 13:30:00,95.23,95.23,94.33,94.4,58530.0,92.6784,92.6784,91.8025,91.8707,58530.0
2022-07-18 13:40:00,94.38,94.54,94.17,94.19,31858.0,91.8512,92.0069,91.6468,91.6663,31858.0
2022-07-18 13:50:00,94.19,94.27,93.51,93.51,50564.0,91.6663,91.7441,91.0045,91.0045,50564.0
2022-07-18 14:00:00,93.45,93.67,93.25,93.44,56355.0,90.9461,91.1602,90.7515,90.9364,56355.0
2022-07-18 14:10:00,93.45,93.79,93.36,93.65,100404.0,90.9461,91.277,90.8585,91.1408,100404.0
2022-07-18 14:20:00,93.65,93.81,93.36,93.43,47375.0,91.1408,91.2965,90.8585,90.9267,47375.0
2022-07-18 14:30:00,93.45,93.82,93.36,93.77,37955.0,90.9461,91.3062,90.8585,91.2575,37955.0
2022-07-18 14:40:00,93.77,93.79,93.36,93.51,62859.0,91.2575,91.277,90.8585,91.0045,62859.0
2022-07-18 14:50:00,93.51,93.53,93.15,93.18,70258.0,91.0045,91.024,90.6542,90.6834,70258.0
2022-07-18 15:00:00,93.11,93.64,93.11,93.59,58880.0,90.6152,91.131,90.6152,91.0824,58880.0
2022-07-18 15:10:00,93.59,93.84,93.5,93.84,72259.0,91.0824,91.3257,90.9948,91.3257,72259.0
2022-07-18 15:20:00,93.83,93.9,93.36,93.36,103600.0,91.3159,91.3841,90.8585,90.8585,103600.0
2022-07-18 15:30:00,93.34,93.35,92.85,92.92,99923.0,90.8391,90.8488,90.3622,90.4303,99923.0
2022-07-18 15:40:00,92.92,93.0,92.57,92.57,110750.0,90.4303,90.5082,90.0897,90.0897,110750.0
2022-07-18 15:50:00,92.57,93.28,92.55,93.13,348369.0,90.0897,90.7807,90.0702,90.6347,348369.0
2022-07-19 09:30:00,94.83,95.74,94.37,95.47,202585.0,92.2891,93.1748,91.8415,92.912,202585.0
2022-07-19 09:40:00,95.47,95.71,95.14,95.37,182148.0,92.912,93.1456,92.5908,92.8147,182148.0
2022-07-19 09:50:00,95.37,96.31,95.37,96.12,131953.0,92.8147,93.7295,92.8147,93.5446,131953.0
2022-07-19 10:00:00,96.12,96.23,95.85,96.19,97208.0,93.5446,93.6516,93.2818,93.6127,97208.0
2022-07-19 10:10:00,96.25,96.46,95.87,96.08,113825.0,93.6711,93.8755,93.3013,93.5057,113825.0
2022-07-19 10:20:00,96.11,96.66,96.05,96.62,96924.0,93.5348,94.0701,93.4765,94.0312,96924.0
2022-07-19 10:30:00,96.65,96.79,96.45,96.52,74361.0,94.0604,94.1966,93.8657,93.9339,74361.0
2022-07-19 10:40:00,96.53,96.83,96.43,96.79,42956.0,93.9436,94.2356,93.8463,94.1966,42956.0
2022-07-19 10:50:00,96.74,97.04,96.74,97.01,84573.0,94.148,94.4399,94.148,94.4107,84573.0
2022-07-19 11:00:00,97.07,97.44,97.05,97.25,85638.0,94.4691,94.8292,94.4497,94.6443,85638.0
2022-07-19 11:10:00,97.27,97.4,97.11,97.13,69723.0,94.6638,94.7903,94.5081,94.5275,69723.0
2022-07-19 11:20:00,97.11,97.34,96.92,97.29,68096.0,94.5081,94.7319,94.3231,94.6832,68096.0
2022-07-19 11:30:00,97.3,97.48,97.08,97.15,66477.0,94.693,94.8681,94.4789,94.547,66477.0
2022-07-19 11:40:00,97.17,97.18,97.02,97.02,73061.0,94.5664,94.5762,94.4205,94.4205,73061.0
2022-07-19 11:50:00,97.04,97.39,96.97,97.37,102993.0,94.4399,94.7806,94.3718,94.7611,102993.0
2022-07-19 12:00:00,97.37,97.42,97.08,97.27,117589.0,94.7611,94.8097,94.4789,94.6638,117589.0
2022-07-19 12:10:00,97.28,97.33,96.96,97.05,30424.0,94.6735,94.7222,94.3621,94.4497,30424.0
2022-07-19 12:20:00,97.06,97.15,97.01,97.01,29351.0,94.4594,94.547,94.4107,94.4107,29351.0
2022-07-19 12:30:00,97.03,97.63,97.03,97.59,59800.0,94.4302,95.0141,94.4302,94.9752,59800.0
2022-07-19 12:40:00,97.58,97.7,97.52,97.65,48122.0,94.9655,95.0822,94.9071,95.0336,48122.0
2022-07-19 12:50:00,97.64,97.74,97.53,97.73,48324.0,95.0239,95.1212,94.9168,95.1114,48324.0
2022-07-19 13:00:00,97.73,97.73,97.44,97.44,46609.0,95.1114,95.1114,94.8292,94.8292,46609.0
2022-07-19 13:10:00,97.44,97.76,97.44,97.7,81683.0,94.8292,95.1406,94.8292,95.0822,81683.0
2022-07-19 13:20:00,97.68,97.86,97.6,97.85,89956.0,95.0628,95.238,94.9849,95.2282,89956.0
2022-07-19 13:30:00,97.85,98.14,97.81,98.1,109114.0,95.2282,95.5105,95.1893,95.4715,109114.0
2022-07-19 13:40:00,98.09,98.38,98.05,98.33,77429.0,95.4618,95.744,95.4229,95.6954,77429.0
2022-07-19 13:50:00,98.32,98.36,98.15,98.25,57191.0,95.6856,95.7246,95.5202,95.6175,57191.0
2022-07-19 14:00:00,98.24,98.64,98.22,98.59,65370.0,95.6078,95.9971,95.5883,95.9484,65370.0
2022-07-19 14:10:00,98.59,98.62,98.28,98.36,73942.0,95.9484,95.9776,95.6467,95.7246,73942.0
2022-07-19 14:20:00,98.35,98.5,97.41,97.48,483513.0,95.7148,95.8608,94.8,94.8681,483513.0
2022-07-19 14:30:00,97.48,97.87,97.44,97.79,216818.0,94.8681,95.2477,94.8292,95.1698,216818.0
2022-07-19 14:40:00,97.79,98.18,97.7,97.96,147744.0,95.1698,95.5494,95.0822,95.3353,147744.0
2022-07-19 14:50:00,98.0,98.22,97.89,98.15,86163.0,95.3742,95.5883,95.2672,95.5202,86163.0
2022-07-19 15:00:00,98.16,98.39,97.99,98.3,79040.0,95.5299,95.7538,95.3645,95.6662,79040.0
2022-07-19 15:10:00,98.29,98.29,97.87,98.02,204012.0,95.6564,95.6564,95.2477,95.3937,204012.0
2022-07-19 15:20:00,98.02,98.29,97.95,98.02,102132.0,95.3937,95.6564,95.3255,95.3937,102132.0
2022-07-19 15:30:00,98.02,98.11,97.75,97.91,131049.0,95.3937,95.4813,95.1309,95.2866,131049.0
2022-07-19 15:40:00,97.91,98.3,97.91,98.07,186457.0,95.2866,95.6662,95.2866,95.4423,186457.0
2022-07-19 15:50:00,98.03,98.44,98.03,98.23,850894.0,95.4034,95.8024,95.4034,95.598,850894.0
2022-07-20 09:30:00,97.85,98.84,97.51,98.49,250590.0,95.2282,96.1917,94.8973,95.8511,250590.0
2022-07-20 09:40:00,98.55,99.3,98.54,99.2,115225.0,95.9095,96.6394,95.8997,96.5421,115225.0
2022-07-20 09:50:00,99.2,99.45,98.75,99.06,224876.0,96.5421,96.7854,96.1041,96.4058,224876.0
2022-07-20 10:00:00,99.06,99.76,98.89,99.7,112313.0,96.4058,97.0871,96.2404,97.0287,112313.0
2022-07-20 10:10:00,99.71,100.25,99.7,99.89,161970.0,97.0384,97.5639,97.0287,97.2136,161970.0
2022-07-20 10:20:00,99.89,100.74,99.73,100.73,190119.0,97.2136,98.0408,97.0579,98.0311,190119.0
2022-07-20 10:30:00,100.69,101.69,100.5,101.66,272156.0,97.9921,98.9653,97.8072,98.9361,272156.0
2022-07-20 10:40:00,101.64,102.36,101.42,102.04,192466.0,98.9167,99.6174,98.7026,99.306,192466.0
2022-07-20 10:50:00,102.03,102.34,102.0,102.2,247370.0,99.2962,99.5979,99.267,99.4617,247370.0
2022-07-20 11:00:00,102.25,102.27,101.27,101.49,238142.0,99.5103,99.5298,98.5566,98.7707,238142.0
2022-07-20 11:10:00,101.5,101.67,101.32,101.51,143842.0,98.7804,98.9459,98.6053,98.7902,143842.0
2022-07-20 11:20:00,101.53,101.67,101.4,101.59,66903.0,98.8096,98.9459,98.6831,98.868,66903.0
2022-07-20 11:30:00,101.61,101.96,101.49,101.59,120490.0,98.8875,99.2281,98.7707,98.868,120490.0
2022-07-20 11:40:00,101.57,102.08,101.56,102.06,77510.0,98.8486,99.3449,98.8388,99.3254,77510.0
2022-07-20 11:50:00,102.04,102.31,101.97,102.04,144145.0,99.306,99.5687,99.2378,99.306,144145.0
2022-07-20 12:00:00,102.03,102.18,101.93,102.07,47822.0,99.2962,99.4422,99.1989,99.3352,47822.0
2022-07-20 12:10:00,102.09,102.15,101.82,102.08,67890.0,99.3546,99.413,99.0919,99.3449,67890.0
2022-07-20 12:20:00,102.08,102.08,101.82,101.83,69893.0,99.3449,99.3449,99.0919,99.1016,69893.0
2022-07-20 12:30:00,101.82,102.22,101.79,102.14,49382.0,99.0919,99.4811,99.0627,99.4033,49382.0
2022-07-20 12:40:00,102.14,102.14,100.89,100.92,128730.0,99.4033,99.4033,98.1868,98.216,128730.0
2022-07-20 12:50:00,100.91,101.53,100.88,101.41,99591.0,98.2062,98.8096,98.177,98.6928,99591.0
2022-07-20 13:00:00,101.41,101.46,100.7,100.9,85029.0,98.6928,98.7415,98.0019,98.1965,85029.0
2022-07-20 13:10:00,100.85,101.0,100.34,101.0,59472.0,98.1478,98.2938,97.6515,98.2938,59472.0
2022-07-20 13:20:00,100.99,101.31,100.84,101.31,159265.0,98.2841,98.5955,98.1381,98.5955,159265.0
2022-07-20 13:30:00,101.29,101.53,101.17,101.49,95789.0,98.5761,98.8096,98.4593,98.7707,95789.0
2022-07-20 13:40:00,101.5,101.51,101.26,101.3,44894.0,98.7804,98.7902,98.5469,98.5858,44894.0
2022-07-20 13:50:00,101.31,101.51,100.97,101.0,72375.0,98.5955,98.7902,98.2646,98.2938,72375.0
2022-07-20 14:00:00,101.01,101.47,101.0,101.44,53172.0,98.3036,98.7512,98.2938,98.722,53172.0
2022-07-20 14:10:00,101.43,101.46,101.19,101.45,57476.0,98.7123,98.7415,98.4787,98.7318,57476.0
2022-07-20 14:20:00,101.45,101.87,101.38,101.64,69665.0,98.7318,99.1405,98.6636,98.9167,69665.0
2022-07-20 14:30:00,101.64,101.9,101.46,101.9,56303.0,98.9167,99.1697,98.7415,99.1697,56303.0
2022-07-20 14:40:00,101.87,101.94,101.76,101.79,58138.0,99.1405,99.2086,99.0335,99.0627,58138.0
2022-07-20 14:50:00,101.8,102.16,101.66,102.09,132569.0,99.0724,99.4227,98.9361,99.3546,132569.0
2022-07-20 15:00:00,102.09,102.62,102.01,102.3,115708.0,99.3546,99.8704,99.2768,99.559,115708.0
2022-07-20 15:10:00,102.3,102.5,102.27,102.48,100028.0,99.559,99.7536,99.5298,99.7342,100028.0
2022-07-20 15:20:00,102.48,102.79,102.4,102.79,115629.0,99.7342,100.0359,99.6563,100.0359,115629.0
2022-07-20 15:30:00,102.78,102.86,102.44,102.5,178557.0,100.0261,100.104,99.6952,99.7536,178557.0
2022-07-20 15:40:00,102.5,102.62,102.21,102.43,175229.0,99.7536,99.8704,99.4714,99.6855,175229.0
2022-07-20 15:50:00,102.43,102.6,102.11,102.22,548835.0,99.6855,99.851,99.3741,99.4811,548835.0
2022-07-21 09:30:00,103.54,103.64,102.3,103.04,448022.0,100.7658,100.8631,99.559,100.2792,448022.0
2022-07-21 09:40:00,102.95,103.07,101.72,102.1,102382.0,100.1916,100.3084,98.9945,99.3644,102382.0
2022-07-21 09:50:00,101.98,102.69,101.93,102.58,47661.0,99.2476,99.9385,99.1989,99.8315,47661.0
2022-07-21 10:00:00,102.57,102.86,101.99,102.31,63887.0,99.8218,100.104,99.2573,99.5687,63887.0
2022-07-21 10:10:00,102.35,102.44,101.44,102.23,86877.0,99.6077,99.6952,98.722,99.4909,86877.0
2022-07-21 10:20:00,102.23,102.3,101.14,101.42,122386.0,99.4909,99.559,98.4301,98.7026,122386.0
2022-07-21 10:30:00,101.36,101.72,101.02,101.67,49577.0,98.6442,98.9945,98.3133,98.9459,49577.0
2022-07-21 10:40:00,101.67,101.97,101.6,101.81,50126.0,98.9459,99.2378,98.8777,99.0821,50126.0
2022-07-21 10:50:00,101.84,102.52,101.84,102.47,52689.0,99.1113,99.7731,99.1113,99.7244,52689.0
2022-07-21 11:00:00,102.45,102.75,102.31,102.47,79634.0,99.705,99.9969,99.5687,99.7244,79634.0
2022-07-21 11:10:00,102.48,102.59,102.17,102.17,73941.0,99.7342,99.8412,99.4325,99.4325,73941.0
2022-07-21 11:20:00,102.18,102.51,101.88,102.35,78736.0,99.4422,99.7634,99.1502,99.6077,78736.0
2022-07-21 11:30:00,102.37,103.07,102.16,102.85,86378.0,99.6271,100.3084,99.4227,100.0943,86378.0
2022-07-21 11:40:00,102.84,103.26,102.79,103.09,108677.0,100.0845,100.4933,100.0359,100.3278,108677.0
2022-07-21 11:50:00,103.1,103.46,103.06,103.29,103023.0,100.3376,100.6879,100.2986,100.5225,103023.0
2022-07-21 12:00:00,103.27,103.74,103.16,103.66,102916.0,100.503,100.9604,100.396,100.8826,102916.0
2022-07-21 12:10:00,103.67,103.71,103.21,103.64,67228.0,100.8923,100.9312,100.4446,100.8631,67228.0
2022-07-21 12:20:00,103.66,103.81,103.4,103.77,52042.0,100.8826,101.0285,100.6295,100.9896,52042.0
2022-07-21 12:30:00,103.77,103.9,103.68,103.81,50216.0,100.9896,101.1161,100.902,101.0285,50216.0
2022-07-21 12:40:00,103.8,103.8,103.51,103.62,41800.0,101.0188,101.0188,100.7366,100.8436,41800.0
2022-07-21 12:50:00,103.65,103.82,103.62,103.78,29506.0,100.8728,101.0383,100.8436,100.9993,29506.0
2022-07-21 13:00:00,103.8,103.89,103.68,103.7,34859.0,101.0188,101.1064,100.902,100.9215,34859.0
2022-07-21 13:10:00,103.7,103.71,103.39,103.54,33160.0,100.9215,100.9312,100.6198,100.7658,33160.0
2022-07-21 13:20:00,103.5,103.57,103.17,103.35,44249.0,100.7268,100.795,100.4057,100.5809,44249.0
2022-07-21 13:30:00,103.37,103.37,102.97,103.19,52207.0,100.6003,100.6003,100.211,100.4251,52207.0
2022-07-21 13:40:00,103.18,103.29,103.01,103.18,59508.0,100.4154,100.5225,100.25,100.4154,59508.0
2022-07-21 13:50:00,103.18,103.18,102.85,103.06,30300.0,100.4154,100.4154,100.0943,100.2986,30300.0
2022-07-21 14:00:00,103.06,103.24,102.99,103.14,30318.0,100.2986,100.4738,100.2305,100.3765,30318.0
2022-07-21 14:10:00,103.16,103.32,103.13,103.24,42954.0,100.396,100.5517,100.3668,100.4738,42954.0
2022-07-21 14:20:00,103.23,103.35,103.16,103.29,46410.0,100.4641,100.5809,100.396,100.5225,46410.0
2022-07-21 14:30:00,103.31,103.31,102.95,103.08,31707.0,100.5419,100.5419,100.1916,100.3181,31707.0
2022-07-21 14:40:00,103.06,103.15,102.84,103.06,35109.0,100.2986,100.3862,100.0845,100.2986,35109.0
2022-07-21 14:50:00,103.07,103.16,102.99,103.08,24038.0,100.3084,100.396,100.2305,100.3181,24038.0
2022-07-21 15:00:00,103.08,103.58,102.9,103.56,44169.0,100.3181,100.8047,100.1429,100.7852,44169.0
2022-07-21 15:10:00,103.53,103.56,103.02,103.18,89387.0,100.756,100.7852,100.2597,100.4154,89387.0
2022-07-21 15:20:00,103.17,103.31,103.09,103.27,54337.0,100.4057,100.5419,100.3278,100.503,54337.0
2022-07-21 15:30:00,103.29,103.4,103.13,103.13,96205.0,100.5225,100.6295,100.3668,100.3668,96205.0
2022-07-21 15:40:00,103.14,103.48,103.14,103.4,82577.0,100.3765,100.7074,100.3765,100.6295,82577.0
2022-07-21 15:50:00,103.45,103.97,103.45,103.83,384725.0,100.6782,101.1842,100.6782,101.048,384725.0
2022-07-22 09:30:00,103.71,103.72,102.45,103.4,227751.0,100.9312,100.9409,99.705,100.6295,227751.0
2022-07-22 09:40:00,103.44,103.7,102.99,103.61,323778.0,100.6684,100.9215,100.2305,100.8339,323778.0
2022-07-22 09:50:00,103.61,103.96,102.51,102.59,88845.0,100.8339,101.1745,99.7634,99.8412,88845.0
2022-07-22 10:00:00,102.58,102.76,101.9,102.39,242171.0,99.8315,100.0067,99.1697,99.6466,242171.0
2022-07-22 10:10:00,102.4,103.17,102.36,103.07,118502.0,99.6563,100.4057,99.6174,100.3084,118502.0
2022-07-22 10:20:00,103.06,103.06,102.37,103.0,79202.0,100.2986,100.2986,99.6271,100.2402,79202.0
2022-07-22 10:30:00,103.0,103.09,102.65,102.87,43607.0,100.2402,100.3278,99.8996,100.1137,43607.0
2022-07-22 10:40:00,102.82,103.06,102.72,102.98,23105.0,100.0651,100.2986,99.9677,100.2208,23105.0
2022-07-22 10:50:00,103.04,103.67,102.96,103.29,46717.0,100.2792,100.8923,100.2013,100.5225,46717.0
2022-07-22 11:00:00,103.26,103.31,102.41,102.68,54079.0,100.4933,100.5419,99.666,99.9288,54079.0
2022-07-22 11:10:00,102.61,103.13,102.61,103.07,23099.0,99.8607,100.3668,99.8607,100.3084,23099.0
2022-07-22 11:20:00,103.09,103.1,102.52,102.59,26115.0,100.3278,100.3376,99.7731,99.8412,26115.0
2022-07-22 11:30:00,102.59,102.71,101.91,102.22,48840.0,99.8412,99.958,99.1794,99.4811,48840.0
2022-07-22 11:40:00,102.17,102.33,101.77,102.05,35344.0,99.4325,99.5882,99.0432,99.3157,35344.0
2022-07-22 11:50:00,102.03,102.4,101.99,102.4,28012.0,99.2962,99.6563,99.2573,99.6563,28012.0
2022-07-22 12:00:00,102.42,102.54,102.25,102.3,33157.0,99.6758,99.7926,99.5103,99.559,33157.0
2022-07-22 12:10:00,102.25,102.31,102.0,102.17,43822.0,99.5103,99.5687,99.267,99.4325,43822.0
2022-07-22 12:20:00,102.17,102.25,101.73,101.88,50075.0,99.4325,99.5103,99.0043,99.1502,50075.0
2022-07-22 12:30:00,101.85,102.29,101.82,102.06,29500.0,99.1211,99.5493,99.0919,99.3254,29500.0
2022-07-22 12:40:00,102.08,102.18,101.89,101.99,28808.0,99.3449,99.4422,99.16,99.2573,28808.0
2022-07-22 12:50:00,101.98,102.27,101.96,102.0,27484.0,99.2476,99.5298,99.2281,99.267,27484.0
2022-07-22 13:00:00,101.94,101.94,101.43,101.71,37980.0,99.2086,99.2086,98.7123,98.9848,37980.0
2022-07-22 13:10:00,101.74,101.77,101.54,101.58,29856.0,99.014,99.0432,98.8194,98.8583,29856.0
2022-07-22 13:20:00,101.57,101.68,101.16,101.38,43654.0,98.8486,98.9556,98.4495,98.6636,43654.0
2022-07-22 13:30:00,101.36,101.37,101.08,101.35,59987.0,98.6442,98.6539,98.3717,98.6344,59987.0
2022-07-22 13:40:00,101.37,101.59,101.26,101.31,23773.0,98.6539,98.868,98.5469,98.5955,23773.0
2022-07-22 13:50:00,101.34,101.55,101.16,101.46,20118.0,98.6247,98.8291,98.4495,98.7415,20118.0
2022-07-22 14:00:00,101.48,101.53,100.95,101.06,56658.0,98.761,98.8096,98.2452,98.3522,56658.0
2022-07-22 14:10:00,101.06,101.26,100.94,101.26,18781.0,98.3522,98.5469,98.2354,98.5469,18781.0
2022-07-22 14:20:00,101.22,101.25,101.0,101.2,36238.0,98.5079,98.5371,98.2938,98.4885,36238.0
2022-07-22 14:30:00,101.19,101.47,101.09,101.21,44034.0,98.4787,98.7512,98.3814,98.4982,44034.0
2022-07-22 14:40:00,101.21,101.33,101.08,101.33,60823.0,98.4982,98.615,98.3717,98.615,60823.0
2022-07-22 14:50:00,101.33,101.49,101.18,101.45,45683.0,98.615,98.7707,98.469,98.7318,45683.0
2022-07-22 15:00:00,101.43,101.54,101.08,101.15,53034.0,98.7123,98.8194,98.3717,98.4398,53034.0
2022-07-22 15:10:00,101.16,101.51,101.11,101.45,54483.0,98.4495,98.7902,98.4009,98.7318,54483.0
2022-07-22 15:20:00,101.45,101.54,101.3,101.52,59850.0,98.7318,98.8194,98.5858,98.7999,59850.0
2022-07-22 15:30:00,101.52,101.56,101.04,101.08,87291.0,98.7999,98.8388,98.3328,98.3717,87291.0
2022-07-22 15:40:00,101.08,101.33,101.05,101.22,122995.0,98.3717,98.615,98.3425,98.5079,122995.0
2022-07-22 15:50:00,101.23,101.74,101.21,101.68,359329.0,98.5177,99.014,98.4982,98.9556,359329.0
2022-07-25 09:30:00,100.42,100.68,99.87,100.2,262670.0,97.7294,97.9824,97.1941,97.5153,262670.0
2022-07-25 09:40:00,100.25,101.02,100.23,100.61,102569.0,97.5639,98.3133,97.5445,97.9143,102569.0
2022-07-25 09:50:00,100.59,101.06,100.39,100.55,70910.0,97.8948,98.3522,97.7002,97.8559,70910.0
2022-07-25 10:00:00,100.65,100.68,99.94,100.44,111917.0,97.9532,97.9824,97.2622,97.7488,111917.0
2022-07-25 10:10:00,100.42,100.65,99.93,100.17,120574.0,97.7294,97.9532,97.2525,97.4861,120574.0
2022-07-25 10:20:00,100.18,100.47,99.46,100.12,150036.0,97.4958,97.778,96.7951,97.4374,150036.0
2022-07-25 10:30:00,100.11,100.36,99.91,100.25,53474.0,97.4277,97.671,97.233,97.5639,53474.0
2022-07-25 10:40:00,100.27,100.59,100.02,100.29,49585.0,97.5834,97.8948,97.3401,97.6028,49585.0
2022-07-25 10:50:00,100.34,100.47,100.17,100.27,30079.0,97.6515,97.778,97.4861,97.5834,30079.0
2022-07-25 11:00:00,100.27,100.48,100.16,100.35,22537.0,97.5834,97.7878,97.4763,97.6612,22537.0
2022-07-25 11:10:00,100.3,100.3,99.66,99.78,107994.0,97.6126,97.6126,96.9897,97.1065,107994.0
2022-07-25 11:20:00,99.8,100.38,99.73,100.38,67945.0,97.126,97.6904,97.0579,97.6904,67945.0
2022-07-25 11:30:00,100.41,100.87,100.37,100.71,41500.0,97.7196,98.1673,97.6807,98.0116,41500.0
2022-07-25 11:40:00,100.73,101.06,100.68,100.99,38884.0,98.0311,98.3522,97.9824,98.2841,38884.0
2022-07-25 11:50:00,100.98,101.15,100.8,100.8,81377.0,98.2744,98.4398,98.0992,98.0992,81377.0
2022-07-25 12:00:00,100.79,101.01,100.69,100.76,26317.0,98.0895,98.3036,97.9921,98.0603,26317.0
2022-07-25 12:10:00,100.77,100.81,100.35,100.63,34236.0,98.07,98.1089,97.6612,97.9337,34236.0
2022-07-25 12:20:00,100.62,100.8,100.4,100.78,102006.0,97.924,98.0992,97.7099,98.0797,102006.0
2022-07-25 12:30:00,100.78,100.87,100.7,100.78,45300.0,98.0797,98.1673,98.0019,98.0797,45300.0
2022-07-25 12:40:00,100.79,101.27,100.79,101.24,32597.0,98.0895,98.5566,98.0895,98.5274,32597.0
2022-07-25 12:50:00,101.23,101.23,101.03,101.06,26235.0,98.5177,98.5177,98.323,98.3522,26235.0
2022-07-25 13:00:00,101.05,101.25,101.05,101.22,27089.0,98.3425,98.5371,98.3425,98.5079,27089.0
2022-07-25 13:10:00,101.24,101.25,101.0,101.03,21058.0,98.5274,98.5371,98.2938,98.323,21058.0
2022-07-25 13:20:00,101.03,101.08,100.77,100.77,25739.0,98.323,98.3717,98.07,98.07,25739.0
2022-07-25 13:30:00,100.78,100.89,100.65,100.65,23311.0,98.0797,98.1868,97.9532,97.9532,23311.0
2022-07-25 13:40:00,100.67,100.79,100.61,100.65,27504.0,97.9727,98.0895,97.9143,97.9532,27504.0
2022-07-25 13:50:00,100.63,100.64,100.39,100.47,19961.0,97.9337,97.9435,97.7002,97.778,19961.0
2022-07-25 14:00:00,100.44,100.48,100.31,100.38,19396.0,97.7488,97.7878,97.6223,97.6904,19396.0
2022-07-25 14:10:00,100.4,100.56,100.35,100.36,41193.0,97.7099,97.8656,97.6612,97.671,41193.0
2022-07-25 14:20:00,100.32,100.58,100.32,100.56,39108.0,97.632,97.8851,97.632,97.8656,39108.0
2022-07-25 14:30:00,100.56,100.73,100.51,100.59,27405.0,97.8656,98.0311,97.817,97.8948,27405.0
2022-07-25 14:40:00,100.61,100.7,100.33,100.44,29820.0,97.9143,98.0019,97.6418,97.7488,29820.0
2022-07-25 14:50:00,100.43,100.47,100.15,100.19,66360.0,97.7391,97.778,97.4666,97.5055,66360.0
2022-07-25 15:00:00,100.16,100.34,99.85,100.05,91954.0,97.4763,97.6515,97.1746,97.3693,91954.0
2022-07-25 15:10:00,100.07,100.21,99.94,100.19,48746.0,97.3887,97.525,97.2622,97.5055,48746.0
2022-07-25 15:20:00,100.16,100.38,100.07,100.1,66886.0,97.4763,97.6904,97.3887,97.4179,66886.0
2022-07-25 15:30:00,100.11,100.27,100.0,100.26,89813.0,97.4277,97.5834,97.3206,97.5737,89813.0
2022-07-25 15:40:00,100.2,100.54,100.18,100.49,109919.0,97.5153,97.8462,97.4958,97.7975,109919.0
2022-07-25 15:50:00,100.51,101.04,100.47,101.0,336117.0,97.817,98.3328,97.778,98.2938,336117.0
2022-07-26 09:30:00,100.58,100.98,100.14,100.3,120847.0,97.8851,98.2744,97.4569,97.6126,120847.0
2022-07-26 09:40:00,100.37,100.41,99.86,100.11,103639.0,97.6807,97.7196,97.1844,97.4277,103639.0
2022-07-26 09:50:00,100.14,100.97,100.14,100.39,73616.0,97.4569,98.2646,97.4569,97.7002,73616.0
2022-07-26 10:00:00,100.32,100.81,100.1,100.51,31990.0,97.632,98.1089,97.4179,97.817,31990.0
2022-07-26 10:10:00,100.46,100.62,100.09,100.24,92855.0,97.7683,97.924,97.4082,97.5542,92855.0
2022-07-26 10:20:00,100.23,100.28,99.91,100.08,54116.0,97.5445,97.5931,97.233,97.3985,54116.0
2022-07-26 10:30:00,100.07,100.09,99.82,100.05,228913.0,97.3887,97.4082,97.1454,97.3693,228913.0
2022-07-26 10:40:00,100.02,100.42,99.98,100.36,79810.0,97.3401,97.7294,97.3012,97.671,79810.0
2022-07-26 10:50:00,100.29,100.53,100.22,100.49,32961.0,97.6028,97.8364,97.5347,97.7975,32961.0
2022-07-26 11:00:00,100.5,100.6,99.62,99.71,157032.0,97.8072,97.9045,96.9508,97.0384,157032.0
2022-07-26 11:10:00,99.76,99.92,99.63,99.63,55943.0,97.0871,97.2428,96.9605,96.9605,55943.0
2022-07-26 11:20:00,99.63,99.65,99.18,99.18,63245.0,96.9605,96.98,96.5226,96.5226,63245.0
2022-07-26 11:30:00,99.16,99.31,98.83,98.96,78243.0,96.5031,96.6491,96.182,96.3085,78243.0
2022-07-26 11:40:00,98.95,99.31,98.88,99.2,71039.0,96.2988,96.6491,96.2306,96.5421,71039.0
2022-07-26 11:50:00,99.19,99.3,99.0,99.14,48943.0,96.5323,96.6394,96.3474,96.4837,48943.0
2022-07-26 12:00:00,99.14,99.19,98.83,99.06,135356.0,96.4837,96.5323,96.182,96.4058,135356.0
2022-07-26 12:10:00,99.08,99.22,98.92,99.12,32476.0,96.4253,96.5615,96.2696,96.4642,32476.0
2022-07-26 12:20:00,99.11,99.31,98.97,99.27,23937.0,96.4545,96.6491,96.3182,96.6102,23937.0
2022-07-26 12:30:00,99.27,99.37,99.14,99.15,38416.0,96.6102,96.7075,96.4837,96.4934,38416.0
2022-07-26 12:40:00,99.14,99.17,98.81,99.16,25872.0,96.4837,96.5129,96.1625,96.5031,25872.0
2022-07-26 12:50:00,99.16,99.47,99.14,99.33,20435.0,96.5031,96.8048,96.4837,96.6686,20435.0
2022-07-26 13:00:00,99.34,99.54,99.31,99.54,18122.0,96.6783,96.8729,96.6491,96.8729,18122.0
2022-07-26 13:10:00,99.55,99.64,99.24,99.42,33353.0,96.8827,96.9703,96.581,96.7562,33353.0
2022-07-26 13:20:00,99.44,99.69,99.4,99.57,27741.0,96.7756,97.0189,96.7367,96.9021,27741.0
2022-07-26 13:30:00,99.54,99.54,99.23,99.23,25797.0,96.8729,96.8729,96.5713,96.5713,25797.0
2022-07-26 13:40:00,99.24,99.39,99.21,99.29,28603.0,96.581,96.727,96.5518,96.6296,28603.0
2022-07-26 13:50:00,99.3,99.37,99.15,99.15,30678.0,96.6394,96.7075,96.4934,96.4934,30678.0
2022-07-26 14:00:00,99.18,99.59,99.09,99.1,33345.0,96.5226,96.9216,96.435,96.4447,33345.0
2022-07-26 14:10:00,99.12,99.37,99.1,99.16,44458.0,96.4642,96.7075,96.4447,96.5031,44458.0
2022-07-26 14:20:00,99.13,99.17,98.94,98.95,77625.0,96.4739,96.5129,96.289,96.2988,77625.0
2022-07-26 14:30:00,98.97,99.0,98.82,98.93,43689.0,96.3182,96.3474,96.1722,96.2793,43689.0
2022-07-26 14:40:00,98.91,99.0,98.81,98.83,35358.0,96.2598,96.3474,96.1625,96.182,35358.0
2022-07-26 14:50:00,98.83,99.06,98.83,99.05,22880.0,96.182,96.4058,96.182,96.3961,22880.0
2022-07-26 15:00:00,99.03,99.03,98.62,98.66,64224.0,96.3766,96.3766,95.9776,96.0165,64224.0
2022-07-26 15:10:00,98.67,98.89,98.66,98.83,55226.0,96.0263,96.2404,96.0165,96.182,55226.0
2022-07-26 15:20:00,98.81,98.89,98.6,98.69,172015.0,96.1625,96.2404,95.9581,96.0457,172015.0
2022-07-26 15:30:00,98.69,98.86,98.57,98.86,140092.0,96.0457,96.2112,95.9289,96.2112,140092.0
2022-07-26 15:40:00,98.87,98.91,98.64,98.81,95721.0,96.2209,96.2598,95.9971,96.1625,95721.0
2022-07-26 15:50:00,98.82,99.21,98.73,98.89,343809.0,96.1722,96.5518,96.0846,96.2404,343809.0
2022-07-27 09:30:00,100.47,100.86,100.06,100.47,142212.0,97.778,98.1576,97.379,97.778,142212.0
2022-07-27 09:40:00,100.55,101.27,100.27,101.09,83286.0,97.8559,98.5566,97.5834,98.3814,83286.0
2022-07-27 09:50:00,101.06,101.18,100.85,100.89,82842.0,98.3522,98.469,98.1478,98.1868,82842.0
2022-07-27 10:00:00,100.92,101.3,100.72,100.81,70337.0,98.216,98.5858,98.0213,98.1089,70337.0
2022-07-27 10:10:00,100.85,101.41,100.85,101.31,84179.0,98.1478,98.6928,98.1478,98.5955,84179.0
2022-07-27 10:20:00,101.26,101.53,101.23,101.41,113019.0,98.5469,98.8096,98.5177,98.6928,113019.0
2022-07-27 10:30:00,101.4,101.64,101.14,101.62,64070.0,98.6831,98.9167,98.4301,98.8972,64070.0
2022-07-27 10:40:00,101.68,101.74,101.46,101.71,67143.0,98.9556,99.014,98.7415,98.9848,67143.0
2022-07-27 10:50:00,101.71,101.81,101.58,101.64,55491.0,98.9848,99.0821,98.8583,98.9167,55491.0
2022-07-27 11:00:00,101.66,101.97,101.55,101.62,76064.0,98.9361,99.2378,98.8291,98.8972,76064.0
2022-07-27 11:10:00,101.64,101.77,101.39,101.44,90200.0,98.9167,99.0432,98.6734,98.722,90200.0
2022-07-27 11:20:00,101.45,101.53,101.09,101.26,44539.0,98.7318,98.8096,98.3814,98.5469,44539.0
2022-07-27 11:30:00,101.28,101.54,101.16,101.18,49543.0,98.5663,98.8194,98.4495,98.469,49543.0
2022-07-27 11:40:00,101.18,101.24,101.02,101.19,27637.0,98.469,98.5274,98.3133,98.4787,27637.0
2022-07-27 11:50:00,101.21,101.42,101.11,101.35,42569.0,98.4982,98.7026,98.4009,98.6344,42569.0
2022-07-27 12:00:00,101.34,101.4,101.1,101.31,49978.0,98.6247,98.6831,98.3911,98.5955,49978.0
2022-07-27 12:10:00,101.35,101.49,101.29,101.45,33141.0,98.6344,98.7707,98.5761,98.7318,33141.0
2022-07-27 12:20:00,101.45,101.71,101.41,101.54,24924.0,98.7318,98.9848,98.6928,98.8194,24924.0
2022-07-27 12:30:00,101.55,101.73,101.47,101.64,34223.0,98.8291,99.0043,98.7512,98.9167,34223.0
2022-07-27 12:40:00,101.66,101.72,101.51,101.51,26019.0,98.9361,98.9945,98.7902,98.7902,26019.0
2022-07-27 12:50:00,101.52,101.64,101.31,101.34,42317.0,98.7999,98.9167,98.5955,98.6247,42317.0
2022-07-27 13:00:00,101.36,101.45,101.17,101.35,48478.0,98.6442,98.7318,98.4593,98.6344,48478.0
2022-07-27 13:10:00,101.35,101.77,101.34,101.63,46852.0,98.6344,99.0432,98.6247,98.9069,46852.0
2022-07-27 13:20:00,101.59,101.71,101.48,101.5,32014.0,98.868,98.9848,98.761,98.7804,32014.0
2022-07-27 13:30:00,101.52,101.73,101.36,101.43,32325.0,98.7999,99.0043,98.6442,98.7123,32325.0
2022-07-27 13:40:00,101.44,101.49,101.17,101.34,25219.0,98.722,98.7707,98.4593,98.6247,25219.0
2022-07-27 13:50:00,101.31,101.4,100.93,101.04,57298.0,98.5955,98.6831,98.2257,98.3328,57298.0
2022-07-27 14:00:00,101.06,101.81,101.03,101.09,56003.0,98.3522,99.0821,98.323,98.3814,56003.0
2022-07-27 14:10:00,101.08,101.51,101.07,101.43,47635.0,98.3717,98.7902,98.362,98.7123,47635.0
2022-07-27 14:20:00,101.44,101.7,101.3,101.55,43585.0,98.722,98.9751,98.5858,98.8291,43585.0
2022-07-27 14:30:00,101.54,102.39,101.19,102.39,147241.0,98.8194,99.6466,98.4787,99.6466,147241.0
2022-07-27 14:40:00,102.41,103.07,102.41,102.78,104937.0,99.666,100.3084,99.666,100.0261,104937.0
2022-07-27 14:50:00,102.79,103.16,102.57,102.95,93310.0,100.0359,100.396,99.8218,100.1916,93310.0
2022-07-27 15:00:00,102.98,103.58,102.83,103.37,124783.0,100.2208,100.8047,100.0748,100.6003,124783.0
2022-07-27 15:10:00,103.36,103.58,103.25,103.29,103155.0,100.5906,100.8047,100.4835,100.5225,103155.0
2022-07-27 15:20:00,103.3,104.27,103.26,104.27,154159.0,100.5322,101.4762,100.4933,101.4762,154159.0
2022-07-27 15:30:00,104.28,104.5,104.07,104.17,195022.0,101.4859,101.7,101.2816,101.3789,195022.0
2022-07-27 15:40:00,104.15,104.4,103.78,103.79,202591.0,101.3594,101.6027,100.9993,101.0091,202591.0
2022-07-27 15:50:00,103.79,103.9,103.39,103.45,518206.0,101.0091,101.1161,100.6198,100.6782,518206.0
2022-07-28 09:30:00,103.37,104.24,103.36,104.0,224698.0,100.6003,101.447,100.5906,101.2134,224698.0
2022-07-28 09:40:00,103.96,103.98,101.73,102.29,298892.0,101.1745,101.194,99.0043,99.5493,298892.0
2022-07-28 09:50:00,102.29,102.48,101.7,101.87,109911.0,99.5493,99.7342,98.9751,99.1405,109911.0
2022-07-28 10:00:00,101.89,102.31,101.43,101.52,92073.0,99.16,99.5687,98.7123,98.7999,92073.0
2022-07-28 10:10:00,101.52,101.73,101.15,101.4,97292.0,98.7999,99.0043,98.4398,98.6831,97292.0
2022-07-28 10:20:00,101.45,101.52,100.98,101.24,91018.0,98.7318,98.7999,98.2744,98.5274,91018.0
2022-07-28 10:30:00,101.17,101.65,100.75,101.51,65896.0,98.4593,98.9264,98.0505,98.7902,65896.0
2022-07-28 10:40:00,101.52,101.93,101.33,101.92,61026.0,98.7999,99.1989,98.615,99.1892,61026.0
2022-07-28 10:50:00,101.89,101.91,101.61,101.79,31599.0,99.16,99.1794,98.8875,99.0627,31599.0
2022-07-28 11:00:00,101.8,102.22,101.73,102.01,61639.0,99.0724,99.4811,99.0043,99.2768,61639.0
2022-07-28 11:10:00,102.0,102.25,101.93,102.12,56901.0,99.267,99.5103,99.1989,99.3838,56901.0
2022-07-28 11:20:00,102.15,103.11,102.14,103.11,55067.0,99.413,100.3473,99.4033,100.3473,55067.0
2022-07-28 11:30:00,103.17,103.25,102.78,103.11,80617.0,100.4057,100.4835,100.0261,100.3473,80617.0
2022-07-28 11:40:00,103.11,103.67,103.1,103.63,111930.0,100.3473,100.8923,100.3376,100.8534,111930.0
2022-07-28 11:50:00,103.65,104.14,103.64,103.88,104807.0,100.8728,101.3497,100.8631,101.0967,104807.0
2022-07-28 12:00:00,103.86,104.19,103.86,104.06,79730.0,101.0772,101.3984,101.0772,101.2718,79730.0
2022-07-28 12:10:00,104.08,104.22,103.76,103.85,81172.0,101.2913,101.4275,100.9799,101.0675,81172.0
2022-07-28 12:20:00,103.83,104.06,103.66,104.04,50053.0,101.048,101.2718,100.8826,101.2524,50053.0
2022-07-28 12:30:00,104.05,104.15,103.86,104.01,44782.0,101.2621,101.3594,101.0772,101.2232,44782.0
2022-07-28 12:40:00,104.01,104.16,103.79,103.84,34049.0,101.2232,101.3692,101.0091,101.0577,34049.0
2022-07-28 12:50:00,103.85,104.06,103.62,103.64,43600.0,101.0675,101.2718,100.8436,100.8631,43600.0
2022-07-28 13:00:00,103.61,103.72,103.49,103.59,40110.0,100.8339,100.9409,100.7171,100.8144,40110.0
2022-07-28 13:10:00,103.63,103.77,103.49,103.74,36712.0,100.8534,100.9896,100.7171,100.9604,36712.0
2022-07-28 13:20:00,103.77,103.99,103.64,103.95,68977.0,100.9896,101.2037,100.8631,101.1648,68977.0
2022-07-28 13:30:00,103.91,104.45,103.9,104.37,41671.0,101.1259,101.6514,101.1161,101.5735,41671.0
2022-07-28 13:40:00,104.37,104.71,104.37,104.68,73009.0,101.5735,101.9044,101.5735,101.8752,73009.0
2022-07-28 13:50:00,104.66,104.69,104.37,104.46,58892.0,101.8558,101.885,101.5735,101.6611,58892.0
2022-07-28 14:00:00,104.47,104.49,104.0,104.06,34619.0,101.6709,101.6903,101.2134,101.2718,34619.0
2022-07-28 14:10:00,104.07,104.07,103.82,103.93,52850.0,101.2816,101.2816,101.0383,101.1453,52850.0
2022-07-28 14:20:00,103.93,104.1,103.85,104.07,32481.0,101.1453,101.3108,101.0675,101.2816,32481.0
2022-07-28 14:30:00,104.08,104.33,104.02,104.21,30337.0,101.2913,101.5346,101.2329,101.4178,30337.0
2022-07-28 14:40:00,104.21,104.44,104.21,104.44,29876.0,101.4178,101.6417,101.4178,101.6417,29876.0
2022-07-28 14:50:00,104.44,104.44,104.2,104.3,49863.0,101.6417,101.6417,101.4081,101.5054,49863.0
2022-07-28 15:00:00,104.3,104.88,104.3,104.67,77660.0,101.5054,102.0699,101.5054,101.8655,77660.0
2022-07-28 15:10:00,104.68,104.96,104.63,104.89,73471.0,101.8752,102.1477,101.8266,102.0796,73471.0
2022-07-28 15:20:00,104.89,105.26,104.89,105.25,94905.0,102.0796,102.4397,102.0796,102.43,94905.0
2022-07-28 15:30:00,105.22,105.23,105.0,105.1,83069.0,102.4008,102.4105,102.1867,102.284,83069.0
2022-07-28 15:40:00,105.1,105.28,104.98,105.12,87878.0,102.284,102.4591,102.1672,102.3034,87878.0
2022-07-28 15:50:00,105.11,105.29,104.96,105.16,363785.0,102.2937,102.4689,102.1477,102.3424,363785.0
2022-07-29 09:30:00,103.45,104.0,103.04,104.0,225987.0,100.6782,101.2134,100.2792,101.2134,225987.0
2022-07-29 09:40:00,103.98,105.03,103.92,104.69,80968.0,101.194,102.2158,101.1356,101.885,80968.0
2022-07-29 09:50:00,104.68,105.11,104.5,104.63,105787.0,101.8752,102.2937,101.7,101.8266,105787.0
2022-07-29 10:00:00,104.63,105.6,104.37,105.2,125426.0,101.8266,102.7706,101.5735,102.3813,125426.0
2022-07-29 10:10:00,105.18,105.34,104.65,104.84,79156.0,102.3618,102.5175,101.846,102.0309,79156.0
2022-07-29 10:20:00,104.83,105.41,104.63,105.32,63325.0,102.0212,102.5857,101.8266,102.4981,63325.0
2022-07-29 10:30:00,105.33,105.61,104.93,105.6,68415.0,102.5078,102.7803,102.1185,102.7706,68415.0
2022-07-29 10:40:00,105.6,106.09,105.59,105.83,91556.0,102.7706,103.2474,102.7608,102.9944,91556.0
2022-07-29 10:50:00,105.85,106.16,105.6,105.62,83397.0,103.0139,103.3156,102.7706,102.79,83397.0
2022-07-29 11:00:00,105.63,105.87,105.48,105.52,67128.0,102.7998,103.0333,102.6538,102.6927,67128.0
2022-07-29 11:10:00,105.53,105.58,104.78,104.98,38025.0,102.7024,102.7511,101.9725,102.1672,38025.0
2022-07-29 11:20:00,105.0,105.03,104.34,104.58,63065.0,102.1867,102.2158,101.5443,101.7779,63065.0
2022-07-29 11:30:00,104.59,104.76,104.49,104.74,31788.0,101.7876,101.9531,101.6903,101.9336,31788.0
2022-07-29 11:40:00,104.76,105.03,104.72,104.84,30331.0,101.9531,102.2158,101.9142,102.0309,30331.0
2022-07-29 11:50:00,104.87,105.03,104.77,104.91,25054.0,102.0601,102.2158,101.9628,102.0991,25054.0
2022-07-29 12:00:00,104.95,105.23,104.94,105.08,45919.0,102.138,102.4105,102.1283,102.2645,45919.0
2022-07-29 12:10:00,105.12,105.6,105.12,105.4,44944.0,102.3034,102.7706,102.3034,102.5759,44944.0
2022-07-29 12:20:00,105.36,105.51,105.27,105.36,43876.0,102.537,102.683,102.4494,102.537,43876.0
2022-07-29 12:30:00,105.36,105.37,105.1,105.31,36245.0,102.537,102.5467,102.284,102.4883,36245.0
2022-07-29 12:40:00,105.29,105.42,105.12,105.29,23770.0,102.4689,102.5954,102.3034,102.4689,23770.0
2022-07-29 12:50:00,105.31,105.53,105.31,105.41,72727.0,102.4883,102.7024,102.4883,102.5857,72727.0
2022-07-29 13:00:00,105.43,105.46,105.22,105.34,36697.0,102.6051,102.6343,102.4008,102.5175,36697.0
2022-07-29 13:10:00,105.38,105.75,105.38,105.65,59549.0,102.5565,102.9166,102.5565,102.8192,59549.0
2022-07-29 13:20:00,105.65,105.82,105.62,105.62,29802.0,102.8192,102.9847,102.79,102.79,29802.0
2022-07-29 13:30:00,105.58,105.82,105.57,105.79,34233.0,102.7511,102.9847,102.7414,102.9555,34233.0
2022-07-29 13:40:00,105.8,105.83,105.63,105.65,29482.0,102.9652,102.9944,102.7998,102.8192,29482.0
2022-07-29 13:50:00,105.66,105.89,105.64,105.87,22063.0,102.829,103.0528,102.8095,103.0333,22063.0
2022-07-29 14:00:00,105.86,105.96,105.73,105.95,26748.0,103.0236,103.1209,102.8971,103.1112,26748.0
2022-07-29 14:10:00,105.92,106.02,105.8,105.95,43513.0,103.082,103.1793,102.9652,103.1112,43513.0
2022-07-29 14:20:00,105.94,106.12,105.84,106.07,39962.0,103.1015,103.2766,103.0041,103.228,39962.0
2022-07-29 14:30:00,106.09,106.43,106.04,106.25,53636.0,103.2474,103.5783,103.1988,103.4032,53636.0
2022-07-29 14:40:00,106.25,106.26,106.02,106.11,39247.0,103.4032,103.4129,103.1793,103.2669,39247.0
2022-07-29 14:50:00,106.15,106.25,106.09,106.18,46798.0,103.3058,103.4032,103.2474,103.335,46798.0
2022-07-29 15:00:00,106.17,106.36,106.0,106.0,44925.0,103.3253,103.5102,103.1599,103.1599,44925.0
2022-07-29 15:10:00,105.99,106.17,105.92,106.11,46600.0,103.1501,103.3253,103.082,103.2669,46600.0
2022-07-29 15:20:00,106.11,106.41,106.1,106.4,71732.0,103.2669,103.5589,103.2572,103.5491,71732.0
2022-07-29 15:30:00,106.39,106.55,106.26,106.34,103085.0,103.5394,103.6951,103.4129,103.4907,103085.0
2022-07-29 15:40:00,106.34,106.49,106.13,106.4,139016.0,103.4907,103.6367,103.2864,103.5491,139016.0
2022-07-29 15:50:00,106.37,106.41,105.82,105.99,423460.0,103.5199,103.5589,102.9847,103.1501,423460.0
2022-08-01 09:30:00,104.58,104.6,103.67,104.52,290602.0,101.7779,101.7974,100.8923,101.7195,290602.0
2022-08-01 09:40:00,104.52,105.07,104.26,104.69,160201.0,101.7195,102.2548,101.4665,101.885,160201.0
2022-08-01 09:50:00,104.72,105.68,104.72,105.49,148191.0,101.9142,102.8484,101.9142,102.6635,148191.0
2022-08-01 10:00:00,105.53,106.57,105.28,106.34,120603.0,102.7024,103.7146,102.4591,103.4907,120603.0
2022-08-01 10:10:00,106.35,106.54,105.97,105.99,93397.0,103.5005,103.6854,103.1307,103.1501,93397.0
2022-08-01 10:20:00,105.96,106.22,105.61,105.84,64702.0,103.1209,103.374,102.7803,103.0041,64702.0
2022-08-01 10:30:00,105.85,106.47,105.85,106.35,57980.0,103.0139,103.6173,103.0139,103.5005,57980.0
2022-08-01 10:40:00,106.38,106.74,106.35,106.62,64618.0,103.5297,103.88,103.5005,103.7632,64618.0
2022-08-01 10:50:00,106.64,107.12,106.64,107.06,75815.0,103.7827,104.2498,103.7827,104.1915,75815.0
2022-08-01 11:00:00,107.07,107.16,106.75,106.98,72739.0,104.2012,104.2888,103.8898,104.1136,72739.0
2022-08-01 11:10:00,107.0,107.09,106.61,106.69,67004.0,104.1331,104.2207,103.7535,103.8314,67004.0
2022-08-01 11:20:00,106.65,107.06,106.62,107.01,62684.0,103.7924,104.1915,103.7632,104.1428,62684.0
2022-08-01 11:30:00,107.01,107.02,106.46,106.7,64151.0,104.1428,104.1525,103.6075,103.8411,64151.0
2022-08-01 11:40:00,106.71,106.97,106.63,106.93,34302.0,103.8508,104.1039,103.773,104.0649,34302.0
2022-08-01 11:50:00,106.91,107.06,106.78,106.95,67575.0,104.0455,104.1915,103.919,104.0844,67575.0
2022-08-01 12:00:00,106.95,106.97,106.77,106.82,38134.0,104.0844,104.1039,103.9092,103.9579,38134.0
2022-08-01 12:10:00,106.8,106.94,106.53,106.8,50829.0,103.9384,104.0747,103.6757,103.9384,50829.0
2022-08-01 12:20:00,106.78,107.23,106.77,107.16,71626.0,103.919,104.3569,103.9092,104.2888,71626.0
2022-08-01 12:30:00,107.18,107.34,106.89,106.97,61390.0,104.3082,104.464,104.026,104.1039,61390.0
2022-08-01 12:40:00,106.95,107.26,106.9,106.99,49245.0,104.0844,104.3861,104.0357,104.1233,49245.0
2022-08-01 12:50:00,106.97,106.97,106.69,106.75,38365.0,104.1039,104.1039,103.8314,103.8898,38365.0
2022-08-01 13:00:00,106.75,106.75,106.25,106.49,56819.0,103.8898,103.8898,103.4032,103.6367,56819.0
2022-08-01 13:10:00,106.47,106.47,106.05,106.07,37199.0,103.6173,103.6173,103.2085,103.228,37199.0
2022-08-01 13:20:00,106.03,106.2,105.89,105.89,27719.0,103.1891,103.3545,103.0528,103.0528,27719.0
2022-08-01 13:30:00,105.88,106.04,105.75,105.8,27772.0,103.0431,103.1988,102.9166,102.9652,27772.0
2022-08-01 13:40:00,105.82,105.82,105.46,105.77,37369.0,102.9847,102.9847,102.6343,102.936,37369.0
2022-08-01 13:50:00,105.73,105.81,105.51,105.75,31357.0,102.8971,102.9749,102.683,102.9166,31357.0
2022-08-01 14:00:00,105.75,105.82,105.47,105.79,58697.0,102.9166,102.9847,102.6441,102.9555,58697.0
2022-08-01 14:10:00,105.79,106.33,105.67,106.21,60018.0,102.9555,103.481,102.8387,103.3642,60018.0
2022-08-01 14:20:00,106.24,106.43,106.12,106.29,38236.0,103.3934,103.5783,103.2766,103.4421,38236.0
2022-08-01 14:30:00,106.28,106.48,106.26,106.35,26431.0,103.4324,103.627,103.4129,103.5005,26431.0
2022-08-01 14:40:00,106.36,106.4,106.01,106.11,22993.0,103.5102,103.5491,103.1696,103.2669,22993.0
2022-08-01 14:50:00,106.07,106.59,106.05,106.46,24865.0,103.228,103.734,103.2085,103.6075,24865.0
2022-08-01 15:00:00,106.49,106.5,106.27,106.5,28174.0,103.6367,103.6465,103.4226,103.6465,28174.0
2022-08-01 15:10:00,106.5,106.76,106.35,106.47,30710.0,103.6465,103.8995,103.5005,103.6173,30710.0
2022-08-01 15:20:00,106.49,106.52,106.1,106.16,34755.0,103.6367,103.6659,103.2572,103.3156,34755.0
2022-08-01 15:30:00,106.16,106.37,106.1,106.32,60935.0,103.3156,103.5199,103.2572,103.4713,60935.0
2022-08-01 15:40:00,106.34,106.58,106.23,106.45,72541.0,103.4907,103.7243,103.3837,103.5978,72541.0
2022-08-01 15:50:00,106.52,106.68,106.27,106.42,234847.0,103.6659,103.8216,103.4226,103.5686,234847.0
2022-08-02 09:30:00,104.83,105.37,104.38,105.36,224434.0,102.0212,102.5467,101.5833,102.537,224434.0
2022-08-02 09:40:00,105.37,105.58,104.75,104.8,79624.0,102.5467,102.7511,101.9433,101.992,79624.0
2022-08-02 09:50:00,104.75,104.98,104.18,104.57,65084.0,101.9433,102.1672,101.3886,101.7682,65084.0
2022-08-02 10:00:00,104.56,104.56,103.93,103.94,59610.0,101.7584,101.7584,101.1453,101.1551,59610.0
2022-08-02 10:10:00,103.92,104.38,103.66,104.05,99923.0,101.1356,101.5833,100.8826,101.2621,99923.0
2022-08-02 10:20:00,104.06,104.27,103.71,104.27,58274.0,101.2718,101.4762,100.9312,101.4762,58274.0
2022-08-02 10:30:00,104.27,104.41,103.91,104.21,57992.0,101.4762,101.6125,101.1259,101.4178,57992.0
2022-08-02 10:40:00,104.17,104.82,104.16,104.79,95844.0,101.3789,102.0115,101.3692,101.9823,95844.0
2022-08-02 10:50:00,104.78,105.18,104.77,104.97,67942.0,101.9725,102.3618,101.9628,102.1575,67942.0
2022-08-02 11:00:00,104.97,105.09,104.73,104.84,43673.0,102.1575,102.2742,101.9239,102.0309,43673.0
2022-08-02 11:10:00,104.83,104.91,104.65,104.75,43653.0,102.0212,102.0991,101.846,101.9433,43653.0
2022-08-02 11:20:00,104.77,105.16,104.56,105.14,52195.0,101.9628,102.3424,101.7584,102.3229,52195.0
2022-08-02 11:30:00,105.14,105.34,104.69,105.26,44877.0,102.3229,102.5175,101.885,102.4397,44877.0
2022-08-02 11:40:00,105.26,105.44,105.19,105.3,60271.0,102.4397,102.6149,102.3716,102.4786,60271.0
2022-08-02 11:50:00,105.3,105.46,105.19,105.22,31655.0,102.4786,102.6343,102.3716,102.4008,31655.0
2022-08-02 12:00:00,105.24,105.83,105.24,105.8,45100.0,102.4202,102.9944,102.4202,102.9652,45100.0
2022-08-02 12:10:00,105.8,106.2,105.77,106.12,46150.0,102.9652,103.3545,102.936,103.2766,46150.0
2022-08-02 12:20:00,106.11,106.48,106.05,106.39,42431.0,103.2669,103.627,103.2085,103.5394,42431.0
2022-08-02 12:30:00,106.43,106.5,106.24,106.5,32805.0,103.5783,103.6465,103.3934,103.6465,32805.0
2022-08-02 12:40:00,106.47,106.54,106.22,106.35,55383.0,103.6173,103.6854,103.374,103.5005,55383.0
2022-08-02 12:50:00,106.4,106.51,106.29,106.39,32758.0,103.5491,103.6562,103.4421,103.5394,32758.0
2022-08-02 13:00:00,106.41,106.52,106.14,106.29,47121.0,103.5589,103.6659,103.2961,103.4421,47121.0
2022-08-02 13:10:00,106.3,106.49,106.17,106.17,31894.0,103.4518,103.6367,103.3253,103.3253,31894.0
2022-08-02 13:20:00,106.17,106.27,105.48,105.64,55555.0,103.3253,103.4226,102.6538,102.8095,55555.0
2022-08-02 13:30:00,105.59,105.59,104.77,104.9,70242.0,102.7608,102.7608,101.9628,102.0893,70242.0
2022-08-02 13:40:00,104.87,105.07,104.68,104.78,54532.0,102.0601,102.2548,101.8752,101.9725,54532.0
2022-08-02 13:50:00,104.8,105.02,104.73,105.0,40583.0,101.992,102.2061,101.9239,102.1867,40583.0
2022-08-02 14:00:00,104.97,105.37,104.77,105.34,36717.0,102.1575,102.5467,101.9628,102.5175,36717.0
2022-08-02 14:10:00,105.32,105.34,105.14,105.22,28018.0,102.4981,102.5175,102.3229,102.4008,28018.0
2022-08-02 14:20:00,105.24,105.59,105.19,105.57,40707.0,102.4202,102.7608,102.3716,102.7414,40707.0
2022-08-02 14:30:00,105.55,105.78,105.48,105.53,24576.0,102.7219,102.9458,102.6538,102.7024,24576.0
2022-08-02 14:40:00,105.57,105.62,105.32,105.58,32275.0,102.7414,102.79,102.4981,102.7511,32275.0
2022-08-02 14:50:00,105.63,105.71,105.24,105.39,39398.0,102.7998,102.8776,102.4202,102.5662,39398.0
2022-08-02 15:00:00,105.42,105.59,105.29,105.33,47486.0,102.5954,102.7608,102.4689,102.5078,47486.0
2022-08-02 15:10:00,105.34,105.46,104.93,105.04,41290.0,102.5175,102.6343,102.1185,102.2256,41290.0
2022-08-02 15:20:00,105.0,105.51,104.91,105.47,34962.0,102.1867,102.683,102.0991,102.6441,34962.0
2022-08-02 15:30:00,105.47,105.68,105.32,105.4,58133.0,102.6441,102.8484,102.4981,102.5759,58133.0
2022-08-02 15:40:00,105.42,105.44,105.11,105.24,58993.0,102.5954,102.6149,102.2937,102.4202,58993.0
2022-08-02 15:50:00,105.24,105.36,104.91,104.99,230929.0,102.4202,102.537,102.0991,102.1769,230929.0
2022-08-03 09:30:00,105.74,107.04,105.68,106.74,221301.0,102.9068,104.172,102.8484,103.88,221301.0
2022-08-03 09:40:00,106.78,107.01,106.0,106.11,105136.0,103.919,104.1428,103.1599,103.2669,105136.0
2022-08-03 09:50:00,106.09,106.39,105.94,106.37,48575.0,103.2474,103.5394,103.1015,103.5199,48575.0
2022-08-03 10:00:00,106.35,106.86,105.98,106.52,62650.0,103.5005,103.9968,103.1404,103.6659,62650.0
2022-08-03 10:10:00,106.61,106.8,106.07,106.18,61918.0,103.7535,103.9384,103.228,103.335,61918.0
2022-08-03 10:20:00,106.2,106.74,106.2,106.72,29785.0,103.3545,103.88,103.3545,103.8606,29785.0
2022-08-03 10:30:00,106.7,106.81,106.16,106.31,95993.0,103.8411,103.9482,103.3156,103.4616,95993.0
2022-08-03 10:40:00,106.34,106.55,106.07,106.48,45977.0,103.4907,103.6951,103.228,103.627,45977.0
2022-08-03 10:50:00,106.5,106.82,106.48,106.6,45869.0,103.6465,103.9579,103.627,103.7438,45869.0
2022-08-03 11:00:00,106.61,106.93,106.58,106.64,41059.0,103.7535,104.0649,103.7243,103.7827,41059.0
2022-08-03 11:10:00,106.7,107.17,106.69,107.08,59650.0,103.8411,104.2985,103.8314,104.2109,59650.0
2022-08-03 11:20:00,107.11,107.69,107.11,107.57,61488.0,104.2401,104.8046,104.2401,104.6878,61488.0
2022-08-03 11:30:00,107.58,107.97,107.5,107.83,66807.0,104.6975,105.0771,104.6197,104.9408,66807.0
2022-08-03 11:40:00,107.89,108.2,107.74,108.1,42928.0,104.9992,105.3009,104.8532,105.2036,42928.0
2022-08-03 11:50:00,108.14,108.28,107.93,108.21,38624.0,105.2425,105.3788,105.0381,105.3106,38624.0
2022-08-03 12:00:00,108.2,108.24,107.96,108.0,37313.0,105.3009,105.3398,105.0673,105.1063,37313.0
2022-08-03 12:10:00,107.98,108.15,107.88,108.1,60318.0,105.0868,105.2523,104.9895,105.2036,60318.0
2022-08-03 12:20:00,108.11,108.28,108.02,108.05,38744.0,105.2133,105.3788,105.1257,105.1549,38744.0
2022-08-03 12:30:00,108.07,108.49,108.07,108.33,34838.0,105.1744,105.5831,105.1744,105.4274,34838.0
2022-08-03 12:40:00,108.34,108.51,108.32,108.47,31688.0,105.4372,105.6026,105.4177,105.5637,31688.0
2022-08-03 12:50:00,108.47,108.64,108.35,108.37,40442.0,105.5637,105.7291,105.4469,105.4664,40442.0
2022-08-03 13:00:00,108.41,108.59,108.3,108.55,21723.0,105.5053,105.6805,105.3982,105.6415,21723.0
2022-08-03 13:10:00,108.56,108.95,108.46,108.69,64942.0,105.6513,106.0308,105.5539,105.7778,64942.0
2022-08-03 13:20:00,108.68,109.06,108.68,108.99,72714.0,105.768,106.1379,105.768,106.0697,72714.0
2022-08-03 13:30:00,109.03,109.32,108.92,109.27,100042.0,106.1087,106.3909,106.0016,106.3422,100042.0
2022-08-03 13:40:00,109.27,109.45,109.13,109.44,75400.0,106.3422,106.5174,106.206,106.5077,75400.0
2022-08-03 13:50:00,109.43,109.59,109.35,109.46,80379.0,106.498,106.6537,106.4201,106.5272,80379.0
2022-08-03 14:00:00,109.47,109.62,109.34,109.55,44544.0,106.5369,106.6829,106.4104,106.6147,44544.0
2022-08-03 14:10:00,109.56,109.98,109.55,109.97,40225.0,106.6245,107.0332,106.6147,107.0235,40225.0
2022-08-03 14:20:00,109.99,110.14,109.91,110.01,93224.0,107.0429,107.1889,106.9651,107.0624,93224.0
2022-08-03 14:30:00,109.99,110.47,109.94,110.33,68287.0,107.0429,107.5101,106.9943,107.3738,68287.0
2022-08-03 14:40:00,110.33,110.41,110.01,110.39,100916.0,107.3738,107.4517,107.0624,107.4322,100916.0
2022-08-03 14:50:00,110.38,110.6,110.31,110.49,136165.0,107.4225,107.6366,107.3544,107.5296,136165.0
2022-08-03 15:00:00,110.48,110.48,110.18,110.25,76820.0,107.5198,107.5198,107.2279,107.296,76820.0
2022-08-03 15:10:00,110.24,110.25,109.75,109.86,74589.0,107.2863,107.296,106.8094,106.9164,74589.0
2022-08-03 15:20:00,109.86,109.97,109.49,109.5,86226.0,106.9164,107.0235,106.5563,106.5661,86226.0
2022-08-03 15:30:00,109.49,109.66,109.25,109.31,169380.0,106.5563,106.7218,106.3228,106.3812,169380.0
2022-08-03 15:40:00,109.32,109.48,108.87,108.91,187767.0,106.3909,106.5466,105.953,105.9919,187767.0
2022-08-03 15:50:00,108.91,109.37,108.83,109.0,390689.0,105.9919,106.4396,105.914,106.0795,390689.0
2022-08-04 09:30:00,109.13,110.31,109.03,109.6,258738.0,106.206,107.3544,106.1087,106.6634,258738.0
2022-08-04 09:40:00,109.63,110.47,109.54,109.77,105662.0,106.6926,107.5101,106.605,106.8288,105662.0
2022-08-04 09:50:00,109.75,110.33,109.65,110.05,70752.0,106.8094,107.3738,106.7121,107.1013,70752.0
2022-08-04 10:00:00,110.13,110.71,110.08,110.28,165236.0,107.1792,107.7437,107.1305,107.3252,165236.0
2022-08-04 10:10:00,110.31,110.43,109.74,109.96,94160.0,107.3544,107.4712,106.7996,107.0138,94160.0
2022-08-04 10:20:00,109.94,110.33,109.93,110.04,68255.0,106.9943,107.3738,106.9846,107.0916,68255.0
2022-08-04 10:30:00,110.06,110.29,109.74,109.79,82957.0,107.1111,107.3349,106.7996,106.8483,82957.0
2022-08-04 10:40:00,109.82,109.95,109.46,109.88,65441.0,106.8775,107.004,106.5272,106.9359,65441.0
2022-08-04 10:50:00,109.91,110.57,109.88,110.44,72918.0,106.9651,107.6074,106.9359,107.4809,72918.0
2022-08-04 11:00:00,110.41,110.54,110.26,110.42,47937.0,107.4517,107.5782,107.3057,107.4614,47937.0
2022-08-04 11:10:00,110.4,110.47,109.9,110.14,99145.0,107.442,107.5101,106.9554,107.1889,99145.0
2022-08-04 11:20:00,110.14,110.45,110.0,110.19,54192.0,107.1889,107.4906,107.0527,107.2376,54192.0
2022-08-04 11:30:00,110.17,110.19,109.6,109.6,46553.0,107.2181,107.2376,106.6634,106.6634,46553.0
2022-08-04 11:40:00,109.62,110.2,109.62,110.1,59188.0,106.6829,107.2473,106.6829,107.15,59188.0
2022-08-04 11:50:00,110.11,110.55,110.1,110.35,54277.0,107.1597,107.5879,107.15,107.3933,54277.0
2022-08-04 12:00:00,110.36,110.4,110.12,110.23,25784.0,107.403,107.442,107.1695,107.2765,25784.0
2022-08-04 12:10:00,110.3,110.55,110.23,110.28,39863.0,107.3446,107.5879,107.2765,107.3252,39863.0
2022-08-04 12:20:00,110.28,110.36,110.12,110.3,33363.0,107.3252,107.403,107.1695,107.3446,33363.0
2022-08-04 12:30:00,110.31,110.33,110.06,110.12,23303.0,107.3544,107.3738,107.1111,107.1695,23303.0
2022-08-04 12:40:00,110.11,110.16,109.72,109.82,40111.0,107.1597,107.2084,106.7802,106.8775,40111.0
2022-08-04 12:50:00,109.82,110.1,109.81,109.94,29544.0,106.8775,107.15,106.8678,106.9943,29544.0
2022-08-04 13:00:00,109.94,110.14,109.94,110.08,18681.0,106.9943,107.1889,106.9943,107.1305,18681.0
2022-08-04 13:10:00,110.1,110.32,110.05,110.25,37146.0,107.15,107.3641,107.1013,107.296,37146.0
2022-08-04 13:20:00,110.28,110.35,110.07,110.29,24484.0,107.3252,107.3933,107.1208,107.3349,24484.0
2022-08-04 13:30:00,110.28,110.56,110.22,110.55,58952.0,107.3252,107.5977,107.2668,107.5879,58952.0
2022-08-04 13:40:00,110.56,110.66,110.43,110.56,57682.0,107.5977,107.695,107.4712,107.5977,57682.0
2022-08-04 13:50:00,110.55,110.58,110.16,110.26,56181.0,107.5879,107.6171,107.2084,107.3057,56181.0
2022-08-04 14:00:00,110.26,110.33,109.89,109.94,47236.0,107.3057,107.3738,106.9456,106.9943,47236.0
2022-08-04 14:10:00,109.93,110.17,109.83,110.15,27759.0,106.9846,107.2181,106.8872,107.1987,27759.0
2022-08-04 14:20:00,110.14,110.22,109.93,110.21,31263.0,107.1889,107.2668,106.9846,107.2571,31263.0
2022-08-04 14:30:00,110.23,110.39,110.17,110.33,42874.0,107.2765,107.4322,107.2181,107.3738,42874.0
2022-08-04 14:40:00,110.32,110.47,110.14,110.41,42000.0,107.3641,107.5101,107.1889,107.4517,42000.0
2022-08-04 14:50:00,110.42,110.75,110.41,110.62,51120.0,107.4614,107.7826,107.4517,107.6561,51120.0
2022-08-04 15:00:00,110.62,110.77,110.44,110.76,57442.0,107.6561,107.8021,107.4809,107.7923,57442.0
2022-08-04 15:10:00,110.77,111.05,110.75,111.01,102343.0,107.8021,108.0745,107.7826,108.0356,102343.0
2022-08-04 15:20:00,110.99,111.01,110.74,110.83,76872.0,108.0162,108.0356,107.7729,107.8604,76872.0
2022-08-04 15:30:00,110.83,110.84,110.49,110.5,83403.0,107.8604,107.8702,107.5296,107.5393,83403.0
2022-08-04 15:40:00,110.49,110.83,110.45,110.77,107208.0,107.5296,107.8604,107.4906,107.8021,107208.0
2022-08-04 15:50:00,110.78,111.19,110.78,111.08,513609.0,107.8118,108.2108,107.8118,108.1037,513609.0
2022-08-05 09:30:00,108.97,110.12,108.75,110.06,429700.0,106.0503,107.1695,105.8362,107.1111,429700.0
2022-08-05 09:40:00,110.17,110.19,109.37,109.46,149763.0,107.2181,107.2376,106.4396,106.5272,149763.0
2022-08-05 09:50:00,109.42,110.04,109.3,109.78,82466.0,106.4882,107.0916,106.3714,106.8386,82466.0
2022-08-05 10:00:00,109.82,110.36,109.58,110.35,76347.0,106.8775,107.403,106.6439,107.3933,76347.0
2022-08-05 10:10:00,110.31,111.22,110.28,110.86,102767.0,107.3544,108.24,107.3252,107.8896,102767.0
2022-08-05 10:20:00,110.87,111.0,110.28,110.45,67756.0,107.8994,108.0259,107.3252,107.4906,67756.0
2022-08-05 10:30:00,110.45,110.45,110.13,110.3,57456.0,107.4906,107.4906,107.1792,107.3446,57456.0
2022-08-05 10:40:00,110.28,110.46,110.11,110.32,40082.0,107.3252,107.5004,107.1597,107.3641,40082.0
2022-08-05 10:50:00,110.26,110.33,109.81,109.83,52745.0,107.3057,107.3738,106.8678,106.8872,52745.0
2022-08-05 11:00:00,109.83,109.85,109.31,109.51,66362.0,106.8872,106.9067,106.3812,106.5758,66362.0
2022-08-05 11:10:00,109.49,109.49,108.77,108.83,56229.0,106.5563,106.5563,105.8556,105.914,56229.0
2022-08-05 11:20:00,108.81,108.85,107.5,107.5,155601.0,105.8946,105.9335,104.6197,104.6197,155601.0
2022-08-05 11:30:00,107.48,108.09,107.44,107.87,152576.0,104.6002,105.1939,104.5613,104.9798,152576.0
2022-08-05 11:40:00,107.88,108.06,107.67,107.83,35374.0,104.9895,105.1647,104.7851,104.9408,35374.0
2022-08-05 11:50:00,107.81,108.19,107.75,107.93,32489.0,104.9214,105.2912,104.863,105.0381,32489.0
2022-08-05 12:00:00,107.92,108.5,107.92,108.29,21552.0,105.0284,105.5929,105.0284,105.3885,21552.0
2022-08-05 12:10:00,108.27,108.83,108.27,108.7,38154.0,105.369,105.914,105.369,105.7875,38154.0
2022-08-05 12:20:00,108.68,108.74,108.46,108.7,31764.0,105.768,105.8264,105.5539,105.7875,31764.0
2022-08-05 12:30:00,108.69,108.69,108.08,108.14,23976.0,105.7778,105.7778,105.1841,105.2425,23976.0
2022-08-05 12:40:00,108.14,108.88,108.13,108.84,33997.0,105.2425,105.9627,105.2328,105.9238,33997.0
2022-08-05 12:50:00,108.85,109.21,108.74,109.21,64238.0,105.9335,106.2838,105.8264,106.2838,64238.0
2022-08-05 13:00:00,109.2,109.53,109.14,109.44,53373.0,106.2741,106.5953,106.2157,106.5077,53373.0
2022-08-05 13:10:00,109.45,109.8,109.41,109.46,79590.0,106.5174,106.858,106.4785,106.5272,79590.0
2022-08-05 13:20:00,109.41,109.64,109.19,109.45,47903.0,106.4785,106.7023,106.2644,106.5174,47903.0
2022-08-05 13:30:00,109.49,109.69,109.42,109.53,25940.0,106.5563,106.751,106.4882,106.5953,25940.0
2022-08-05 13:40:00,109.5,109.53,109.25,109.26,38515.0,106.5661,106.5953,106.3228,106.3325,38515.0
2022-08-05 13:50:00,109.29,109.4,108.99,109.22,65143.0,106.3617,106.4688,106.0697,106.2936,65143.0
2022-08-05 14:00:00,109.17,109.18,108.93,109.09,42692.0,106.2449,106.2547,106.0114,106.1671,42692.0
2022-08-05 14:10:00,109.08,109.22,108.84,109.19,29901.0,106.1573,106.2936,105.9238,106.2644,29901.0
2022-08-05 14:20:00,109.21,109.23,108.7,108.73,43841.0,106.2838,106.3033,105.7875,105.8167,43841.0
2022-08-05 14:30:00,108.73,109.1,108.66,109.02,30825.0,105.8167,106.1768,105.7486,106.0989,30825.0
2022-08-05 14:40:00,109.02,109.08,108.9,108.92,36302.0,106.0989,106.1573,105.9822,106.0016,36302.0
2022-08-05 14:50:00,108.92,108.96,108.6,108.75,29019.0,106.0016,106.0405,105.6902,105.8362,29019.0
2022-08-05 15:00:00,108.8,108.97,108.72,108.94,23100.0,105.8848,106.0503,105.807,106.0211,23100.0
2022-08-05 15:10:00,108.94,109.29,108.94,109.17,42404.0,106.0211,106.3617,106.0211,106.2449,42404.0
2022-08-05 15:20:00,109.22,109.26,109.0,109.25,47976.0,106.2936,106.3325,106.0795,106.3228,47976.0
2022-08-05 15:30:00,109.2,109.27,109.06,109.09,58351.0,106.2741,106.3422,106.1379,106.1671,58351.0
2022-08-05 15:40:00,109.08,109.47,109.01,109.37,73934.0,106.1573,106.5369,106.0892,106.4396,73934.0
2022-08-05 15:50:00,109.37,109.71,109.37,109.61,237725.0,106.4396,106.7705,106.4396,106.6731,237725.0
2022-08-08 09:30:00,109.2,110.36,108.8,109.7,202235.0,106.2741,107.403,105.8848,106.7607,202235.0
2022-08-08 09:40:00,109.69,110.1,109.35,109.65,95023.0,106.751,107.15,106.4201,106.7121,95023.0
2022-08-08 09:50:00,109.59,110.12,109.46,109.48,51382.0,106.6537,107.1695,106.5272,106.5466,51382.0
2022-08-08 10:00:00,109.53,110.18,109.22,109.54,79722.0,106.5953,107.2279,106.2936,106.605,79722.0
2022-08-08 10:10:00,109.54,109.83,109.11,109.13,62453.0,106.605,106.8872,106.1865,106.206,62453.0
2022-08-08 10:20:00,109.17,109.42,108.61,108.8,84981.0,106.2449,106.4882,105.6999,105.8848,84981.0
2022-08-08 10:30:00,108.74,109.19,108.57,109.05,54991.0,105.8264,106.2644,105.661,106.1281,54991.0
2022-08-08 10:40:00,109.01,109.22,108.47,108.5,56848.0,106.0892,106.2936,105.5637,105.5929,56848.0
2022-08-08 10:50:00,108.5,108.57,107.95,108.01,102308.0,105.5929,105.661,105.0576,105.116,102308.0
2022-08-08 11:00:00,107.98,108.33,107.9,107.91,86366.0,105.0868,105.4274,105.0089,105.0187,86366.0
2022-08-08 11:10:00,107.91,107.96,106.91,107.03,113443.0,105.0187,105.0673,104.0455,104.1623,113443.0
2022-08-08 11:20:00,107.04,107.25,106.82,107.14,83418.0,104.172,104.3764,103.9579,104.2693,83418.0
2022-08-08 11:30:00,107.14,107.55,106.78,106.87,81205.0,104.2693,104.6683,103.919,104.0065,81205.0
2022-08-08 11:40:00,106.91,107.06,106.52,106.68,66550.0,104.0455,104.1915,103.6659,103.8216,66550.0
2022-08-08 11:50:00,106.75,107.36,106.72,107.23,59964.0,103.8898,104.4834,103.8606,104.3569,59964.0
2022-08-08 12:00:00,107.22,107.4,106.71,106.87,84152.0,104.3472,104.5223,103.8508,104.0065,84152.0
2022-08-08 12:10:00,106.92,107.06,106.16,106.27,51501.0,104.0552,104.1915,103.3156,103.4226,51501.0
2022-08-08 12:20:00,106.19,106.39,105.94,106.02,84000.0,103.3448,103.5394,103.1015,103.1793,84000.0
2022-08-08 12:30:00,106.01,106.62,106.0,106.51,52139.0,103.1696,103.7632,103.1599,103.6562,52139.0
2022-08-08 12:40:00,106.57,106.91,106.5,106.82,59731.0,103.7146,104.0455,103.6465,103.9579,59731.0
2022-08-08 12:50:00,106.82,107.13,106.81,107.1,32479.0,103.9579,104.2596,103.9482,104.2304,32479.0
2022-08-08 13:00:00,107.01,107.07,106.78,107.01,113699.0,104.1428,104.2012,103.919,104.1428,113699.0
2022-08-08 13:10:00,106.98,107.47,106.95,107.31,81870.0,104.1136,104.5905,104.0844,104.4348,81870.0
2022-08-08 13:20:00,107.32,107.36,107.06,107.07,45164.0,104.4445,104.4834,104.1915,104.2012,45164.0
2022-08-08 13:30:00,107.09,107.29,106.92,107.02,29774.0,104.2207,104.4153,104.0552,104.1525,29774.0
2022-08-08 13:40:00,107.01,107.14,106.95,106.95,44058.0,104.1428,104.2693,104.0844,104.0844,44058.0
2022-08-08 13:50:00,106.99,107.41,106.95,107.3,43212.0,104.1233,104.5321,104.0844,104.425,43212.0
2022-08-08 14:00:00,107.33,107.33,106.46,106.9,41458.0,104.4542,104.4542,103.6075,104.0357,41458.0
2022-08-08 14:10:00,106.93,106.96,106.47,106.57,42843.0,104.0649,104.0941,103.6173,103.7146,42843.0
2022-08-08 14:20:00,106.61,106.68,106.29,106.63,45837.0,103.7535,103.8216,103.4421,103.773,45837.0
2022-08-08 14:30:00,106.58,106.74,106.4,106.46,51467.0,103.7243,103.88,103.5491,103.6075,51467.0
2022-08-08 14:40:00,106.52,106.75,106.47,106.7,30932.0,103.6659,103.8898,103.6173,103.8411,30932.0
2022-08-08 14:50:00,106.68,106.87,106.44,106.84,30645.0,103.8216,104.0065,103.5881,103.9773,30645.0
2022-08-08 15:00:00,106.84,107.14,106.83,106.99,70362.0,103.9773,104.2693,103.9676,104.1233,70362.0
2022-08-08 15:10:00,106.98,107.22,106.85,107.0,83552.0,104.1136,104.3472,103.9871,104.1331,83552.0
2022-08-08 15:20:00,107.02,107.37,106.95,107.26,84120.0,104.1525,104.4931,104.0844,104.3861,84120.0
2022-08-08 15:30:00,107.26,107.59,107.13,107.58,84339.0,104.3861,104.7073,104.2596,104.6975,84339.0
2022-08-08 15:40:00,107.58,108.01,107.57,107.92,105325.0,104.6975,105.116,104.6878,105.0284,105325.0
2022-08-08 15:50:00,107.9,108.17,107.74,107.83,424041.0,105.0089,105.2717,104.8532,104.9408,424041.0
2022-08-09 09:30:00,103.64,103.97,100.82,101.82,791085.0,100.8631,101.1842,98.1186,99.0919,791085.0
2022-08-09 09:40:00,101.83,102.61,101.79,102.15,223819.0,99.1016,99.8607,99.0627,99.413,223819.0
2022-08-09 09:50:00,102.2,102.41,101.16,101.41,212259.0,99.4617,99.666,98.4495,98.6928,212259.0
2022-08-09 10:00:00,101.41,101.57,100.74,100.74,143007.0,98.6928,98.8486,98.0408,98.0408,143007.0
2022-08-09 10:10:00,100.73,101.0,100.45,100.81,131757.0,98.0311,98.2938,97.7586,98.1089,131757.0
2022-08-09 10:20:00,100.81,100.84,99.8,100.23,190662.0,98.1089,98.1381,97.126,97.5445,190662.0
2022-08-09 10:30:00,100.24,101.0,100.12,100.67,93685.0,97.5542,98.2938,97.4374,97.9727,93685.0
2022-08-09 10:40:00,100.66,101.15,100.47,101.07,79201.0,97.9629,98.4398,97.778,98.362,79201.0
2022-08-09 10:50:00,101.08,101.23,100.74,100.82,66764.0,98.3717,98.5177,98.0408,98.1186,66764.0
2022-08-09 11:00:00,100.78,100.78,100.21,100.37,74018.0,98.0797,98.0797,97.525,97.6807,74018.0
2022-08-09 11:10:00,100.37,100.83,100.33,100.76,76145.0,97.6807,98.1284,97.6418,98.0603,76145.0
2022-08-09 11:20:00,100.78,101.0,100.69,100.99,82075.0,98.0797,98.2938,97.9921,98.2841,82075.0
2022-08-09 11:30:00,100.99,101.01,100.52,100.53,64513.0,98.2841,98.3036,97.8267,97.8364,64513.0
2022-08-09 11:40:00,100.5,100.51,99.71,99.74,91728.0,97.8072,97.817,97.0384,97.0676,91728.0
2022-08-09 11:50:00,99.72,99.72,99.23,99.39,108567.0,97.0481,97.0481,96.5713,96.727,108567.0
2022-08-09 12:00:00,99.37,99.4,98.96,98.97,102008.0,96.7075,96.7367,96.3085,96.3182,102008.0
2022-08-09 12:10:00,98.96,99.04,98.65,98.77,119045.0,96.3085,96.3863,96.0068,96.1236,119045.0
2022-08-09 12:20:00,98.77,98.8,98.37,98.46,120028.0,96.1236,96.1528,95.7343,95.8219,120028.0
2022-08-09 12:30:00,98.44,98.53,98.35,98.46,86274.0,95.8024,95.89,95.7148,95.8219,86274.0
2022-08-09 12:40:00,98.48,98.77,98.34,98.44,114973.0,95.8413,96.1236,95.7051,95.8024,114973.0
2022-08-09 12:50:00,98.46,98.52,98.24,98.4,102002.0,95.8219,95.8803,95.6078,95.7635,102002.0
2022-08-09 13:00:00,98.41,98.85,98.4,98.57,139255.0,95.7732,96.2014,95.7635,95.9289,139255.0
2022-08-09 13:10:00,98.59,98.98,98.47,98.49,133939.0,95.9484,96.3279,95.8316,95.8511,133939.0
2022-08-09 13:20:00,98.49,98.57,98.34,98.55,77474.0,95.8511,95.9289,95.7051,95.9095,77474.0
2022-08-09 13:30:00,98.53,98.56,98.16,98.25,99701.0,95.89,95.9192,95.5299,95.6175,99701.0
2022-08-09 13:40:00,98.23,98.71,98.1,98.69,91914.0,95.598,96.0652,95.4715,96.0457,91914.0
2022-08-09 13:50:00,98.69,98.85,98.51,98.81,174604.0,96.0457,96.2014,95.8705,96.1625,174604.0
2022-08-09 14:00:00,98.83,98.99,98.4,98.42,124488.0,96.182,96.3377,95.7635,95.783,124488.0
2022-08-09 14:10:00,98.42,98.46,98.05,98.12,88973.0,95.783,95.8219,95.4229,95.491,88973.0
2022-08-09 14:20:00,98.11,98.22,97.88,98.15,232882.0,95.4813,95.5883,95.2574,95.5202,232882.0
2022-08-09 14:30:00,98.14,98.84,98.12,98.42,191527.0,95.5105,96.1917,95.491,95.783,191527.0
2022-08-09 14:40:00,98.41,99.11,98.38,99.09,171820.0,95.7732,96.4545,95.744,96.435,171820.0
2022-08-09 14:50:00,99.11,99.28,98.9,98.94,200012.0,96.4545,96.6199,96.2501,96.289,200012.0
2022-08-09 15:00:00,98.92,99.19,98.79,98.86,166397.0,96.2696,96.5323,96.143,96.2112,166397.0
2022-08-09 15:10:00,98.85,99.37,98.84,99.23,194684.0,96.2014,96.7075,96.1917,96.5713,194684.0
2022-08-09 15:20:00,99.22,99.81,99.18,99.7,170769.0,96.5615,97.1357,96.5226,97.0287,170769.0
2022-08-09 15:30:00,99.7,99.98,99.59,99.91,206047.0,97.0287,97.3012,96.9216,97.233,206047.0
2022-08-09 15:40:00,99.91,100.07,99.87,100.04,243483.0,97.233,97.3887,97.1941,97.3595,243483.0
2022-08-09 15:50:00,100.04,100.22,99.64,99.67,547800.0,97.3595,97.5347,96.9703,96.9995,547800.0
2022-08-10 09:30:00,102.99,103.05,101.16,101.32,383007.0,100.2305,100.2889,98.4495,98.6053,383007.0
2022-08-10 09:40:00,101.36,101.67,100.94,101.66,203886.0,98.6442,98.9459,98.2354,98.9361,203886.0
2022-08-10 09:50:00,101.69,101.99,101.03,101.71,259417.0,98.9653,99.2573,98.323,98.9848,259417.0
2022-08-10 10:00:00,101.7,102.27,101.58,102.03,248532.0,98.9751,99.5298,98.8583,99.2962,248532.0
2022-08-10 10:10:00,102.04,102.4,101.52,101.56,128921.0,99.306,99.6563,98.7999,98.8388,128921.0
2022-08-10 10:20:00,101.55,101.99,101.35,101.89,106568.0,98.8291,99.2573,98.6344,99.16,106568.0
2022-08-10 10:30:00,101.93,102.58,101.67,102.44,214800.0,99.1989,99.8315,98.9459,99.6952,214800.0
2022-08-10 10:40:00,102.43,102.74,102.38,102.57,80832.0,99.6855,99.9872,99.6369,99.8218,80832.0
2022-08-10 10:50:00,102.6,102.7,102.34,102.5,134463.0,99.851,99.9483,99.5979,99.7536,134463.0
2022-08-10 11:00:00,102.5,103.32,102.49,103.24,198630.0,99.7536,100.5517,99.7439,100.4738,198630.0
2022-08-10 11:10:00,103.24,103.49,103.07,103.44,96552.0,100.4738,100.7171,100.3084,100.6684,96552.0
2022-08-10 11:20:00,103.5,104.05,103.49,103.94,143973.0,100.7268,101.2621,100.7171,101.1551,143973.0
2022-08-10 11:30:00,103.93,104.46,103.93,104.09,122730.0,101.1453,101.6611,101.1453,101.301,122730.0
2022-08-10 11:40:00,104.1,104.94,104.1,104.54,127928.0,101.3108,102.1283,101.3108,101.739,127928.0
2022-08-10 11:50:00,104.54,104.94,104.39,104.83,62063.0,101.739,102.1283,101.593,102.0212,62063.0
2022-08-10 12:00:00,104.83,105.05,104.78,105.01,104165.0,102.0212,102.2353,101.9725,102.1964,104165.0
2022-08-10 12:10:00,105.0,105.07,104.2,104.23,97682.0,102.1867,102.2548,101.4081,101.4373,97682.0
2022-08-10 12:20:00,104.19,104.3,103.97,104.22,71509.0,101.3984,101.5054,101.1842,101.4275,71509.0
2022-08-10 12:30:00,104.21,104.3,103.88,104.1,66008.0,101.4178,101.5054,101.0967,101.3108,66008.0
2022-08-10 12:40:00,104.12,104.35,103.93,103.95,64397.0,101.3302,101.5541,101.1453,101.1648,64397.0
2022-08-10 12:50:00,103.94,103.97,103.69,103.88,83046.0,101.1551,101.1842,100.9118,101.0967,83046.0
2022-08-10 13:00:00,103.87,103.89,103.61,103.82,63969.0,101.0869,101.1064,100.8339,101.0383,63969.0
2022-08-10 13:10:00,103.81,104.17,103.75,104.09,52722.0,101.0285,101.3789,100.9701,101.301,52722.0
2022-08-10 13:20:00,104.09,104.23,103.92,104.1,56085.0,101.301,101.4373,101.1356,101.3108,56085.0
2022-08-10 13:30:00,104.13,104.37,103.93,104.34,58220.0,101.34,101.5735,101.1453,101.5443,58220.0
2022-08-10 13:40:00,104.32,104.63,104.21,104.61,40497.0,101.5249,101.8266,101.4178,101.8071,40497.0
2022-08-10 13:50:00,104.62,104.71,104.41,104.47,69233.0,101.8168,101.9044,101.6125,101.6709,69233.0
2022-08-10 14:00:00,104.5,104.65,104.41,104.57,87603.0,101.7,101.846,101.6125,101.7682,87603.0
2022-08-10 14:10:00,104.55,104.6,104.2,104.33,95254.0,101.7487,101.7974,101.4081,101.5346,95254.0
2022-08-10 14:20:00,104.32,104.55,104.31,104.51,52988.0,101.5249,101.7487,101.5151,101.7098,52988.0
2022-08-10 14:30:00,104.51,104.78,104.32,104.66,50715.0,101.7098,101.9725,101.5249,101.8558,50715.0
2022-08-10 14:40:00,104.7,104.76,104.53,104.57,45761.0,101.8947,101.9531,101.7292,101.7682,45761.0
2022-08-10 14:50:00,104.56,104.64,104.33,104.39,42391.0,101.7584,101.8363,101.5346,101.593,42391.0
2022-08-10 15:00:00,104.38,104.49,104.23,104.32,60816.0,101.5833,101.6903,101.4373,101.5249,60816.0
2022-08-10 15:10:00,104.31,104.8,104.31,104.76,66009.0,101.5151,101.992,101.5151,101.9531,66009.0
2022-08-10 15:20:00,104.76,104.92,104.67,104.92,84723.0,101.9531,102.1088,101.8655,102.1088,84723.0
2022-08-10 15:30:00,104.92,104.92,104.58,104.88,147081.0,102.1088,102.1088,101.7779,102.0699,147081.0
2022-08-10 15:40:00,104.88,105.02,104.6,104.85,166431.0,102.0699,102.2061,101.7974,102.0407,166431.0
2022-08-10 15:50:00,104.86,105.13,104.67,105.05,568380.0,102.0504,102.3132,101.8655,102.2353,568380.0
2022-08-11 09:30:00,105.79,106.56,104.99,106.14,307007.0,102.9555,103.7049,102.1769,103.2961,307007.0
2022-08-11 09:40:00,106.21,107.29,106.19,107.12,141601.0,103.3642,104.4153,103.3448,104.2498,141601.0
2022-08-11 09:50:00,107.12,107.21,106.69,106.81,96169.0,104.2498,104.3374,103.8314,103.9482,96169.0
2022-08-11 10:00:00,106.78,107.63,106.78,107.63,114570.0,103.919,104.7462,103.919,104.7462,114570.0
2022-08-11 10:10:00,107.64,108.91,107.63,108.86,162759.0,104.7559,105.9919,104.7462,105.9432,162759.0
2022-08-11 10:20:00,108.87,108.89,107.81,107.96,166782.0,105.953,105.9724,104.9214,105.0673,166782.0
2022-08-11 10:30:00,107.98,108.2,107.85,108.03,103010.0,105.0868,105.3009,104.9603,105.1355,103010.0
2022-08-11 10:40:00,108.02,108.08,107.42,107.52,72370.0,105.1257,105.1841,104.5418,104.6391,72370.0
2022-08-11 10:50:00,107.52,108.11,107.49,107.83,93176.0,104.6391,105.2133,104.6099,104.9408,93176.0
2022-08-11 11:00:00,107.84,107.9,106.72,106.76,64309.0,104.9506,105.0089,103.8606,103.8995,64309.0
2022-08-11 11:10:00,106.76,106.82,106.1,106.12,61957.0,103.8995,103.9579,103.2572,103.2766,61957.0
2022-08-11 11:20:00,106.14,106.69,106.09,106.69,71024.0,103.2961,103.8314,103.2474,103.8314,71024.0
2022-08-11 11:30:00,106.66,107.05,106.64,106.79,60058.0,103.8022,104.1817,103.7827,103.9287,60058.0
2022-08-11 11:40:00,106.77,106.82,106.32,106.32,57847.0,103.9092,103.9579,103.4713,103.4713,57847.0
2022-08-11 11:50:00,106.37,106.37,105.77,106.0,75827.0,103.5199,103.5199,102.936,103.1599,75827.0
2022-08-11 12:00:00,106.01,106.23,105.93,106.08,28426.0,103.1696,103.3837,103.0917,103.2377,28426.0
2022-08-11 12:10:00,106.06,106.3,105.87,106.2,31188.0,103.2182,103.4518,103.0333,103.3545,31188.0
2022-08-11 12:20:00,106.19,106.44,105.92,106.4,43582.0,103.3448,103.5881,103.082,103.5491,43582.0
2022-08-11 12:30:00,106.39,106.69,106.39,106.58,45529.0,103.5394,103.8314,103.5394,103.7243,45529.0
2022-08-11 12:40:00,106.59,106.69,106.39,106.48,24994.0,103.734,103.8314,103.5394,103.627,24994.0
2022-08-11 12:50:00,106.46,106.68,106.4,106.6,27974.0,103.6075,103.8216,103.5491,103.7438,27974.0
2022-08-11 13:00:00,106.61,106.69,106.23,106.24,39593.0,103.7535,103.8314,103.3837,103.3934,39593.0
2022-08-11 13:10:00,106.21,106.76,106.18,106.73,30576.0,103.3642,103.8995,103.335,103.8703,30576.0
2022-08-11 13:20:00,106.73,106.83,106.45,106.51,31109.0,103.8703,103.9676,103.5978,103.6562,31109.0
2022-08-11 13:30:00,106.54,106.67,106.34,106.58,62734.0,103.6854,103.8119,103.4907,103.7243,62734.0
2022-08-11 13:40:00,106.58,106.79,106.48,106.74,48535.0,103.7243,103.9287,103.627,103.88,48535.0
2022-08-11 13:50:00,106.75,106.86,106.56,106.68,33300.0,103.8898,103.9968,103.7049,103.8216,33300.0
2022-08-11 14:00:00,106.67,106.67,106.25,106.42,36165.0,103.8119,103.8119,103.4032,103.5686,36165.0
2022-08-11 14:10:00,106.48,106.54,106.23,106.51,32093.0,103.627,103.6854,103.3837,103.6562,32093.0
2022-08-11 14:20:00,106.53,106.76,106.43,106.65,36904.0,103.6757,103.8995,103.5783,103.7924,36904.0
2022-08-11 14:30:00,106.65,106.65,106.12,106.16,65099.0,103.7924,103.7924,103.2766,103.3156,65099.0
2022-08-11 14:40:00,106.15,106.16,105.74,105.96,69198.0,103.3058,103.3156,102.9068,103.1209,69198.0
2022-08-11 14:50:00,105.95,105.95,105.42,105.61,72805.0,103.1112,103.1112,102.5954,102.7803,72805.0
2022-08-11 15:00:00,105.66,105.75,105.51,105.67,62826.0,102.829,102.9166,102.683,102.8387,62826.0
2022-08-11 15:10:00,105.69,105.7,105.19,105.36,64183.0,102.8582,102.8679,102.3716,102.537,64183.0
2022-08-11 15:20:00,105.33,105.63,105.23,105.58,57871.0,102.5078,102.7998,102.4105,102.7511,57871.0
2022-08-11 15:30:00,105.58,105.8,105.45,105.59,72803.0,102.7511,102.9652,102.6246,102.7608,72803.0
2022-08-11 15:40:00,105.63,105.7,105.42,105.51,90305.0,102.7998,102.8679,102.5954,102.683,90305.0
2022-08-11 15:50:00,105.48,106.02,105.34,105.52,306812.0,102.6538,103.1793,102.5175,102.6927,306812.0
2022-08-12 09:30:00,106.19,106.99,105.76,106.97,172252.0,103.3448,104.1233,102.9263,104.1039,172252.0
2022-08-12 09:40:00,106.99,108.16,106.96,107.61,116061.0,104.1233,105.262,104.0941,104.7267,116061.0
2022-08-12 09:50:00,107.61,108.69,107.58,108.49,132423.0,104.7267,105.7778,104.6975,105.5831,132423.0
2022-08-12 10:00:00,108.45,108.73,107.87,108.64,106173.0,105.5442,105.8167,104.9798,105.7291,106173.0
2022-08-12 10:10:00,108.62,109.09,108.61,109.01,86960.0,105.7097,106.1671,105.6999,106.0892,86960.0
2022-08-12 10:20:00,109.04,109.06,108.41,108.86,94141.0,106.1184,106.1379,105.5053,105.9432,94141.0
2022-08-12 10:30:00,108.85,109.12,108.51,108.56,88770.0,105.9335,106.1963,105.6026,105.6513,88770.0
2022-08-12 10:40:00,108.58,108.6,107.97,108.16,56877.0,105.6707,105.6902,105.0771,105.262,56877.0
2022-08-12 10:50:00,108.19,108.63,108.18,108.57,46296.0,105.2912,105.7194,105.2814,105.661,46296.0
2022-08-12 11:00:00,108.55,108.96,108.45,108.88,74429.0,105.6415,106.0405,105.5442,105.9627,74429.0
2022-08-12 11:10:00,108.89,109.41,108.77,109.26,63851.0,105.9724,106.4785,105.8556,106.3325,63851.0
2022-08-12 11:20:00,109.24,109.52,109.24,109.31,71956.0,106.313,106.5855,106.313,106.3812,71956.0
2022-08-12 11:30:00,109.31,109.74,109.26,109.73,90128.0,106.3812,106.7996,106.3325,106.7899,90128.0
2022-08-12 11:40:00,109.73,109.95,109.67,109.91,143654.0,106.7899,107.004,106.7315,106.9651,143654.0
2022-08-12 11:50:00,109.9,109.98,109.77,109.82,105933.0,106.9554,107.0332,106.8288,106.8775,105933.0
2022-08-12 12:00:00,109.8,110.27,109.68,110.22,183090.0,106.858,107.3154,106.7413,107.2668,183090.0
2022-08-12 12:10:00,110.21,110.44,110.09,110.38,159542.0,107.2571,107.4809,107.1403,107.4225,159542.0
2022-08-12 12:20:00,110.37,110.72,110.36,110.7,115891.0,107.4128,107.7534,107.403,107.7339,115891.0
2022-08-12 12:30:00,110.7,110.7,110.26,110.29,88410.0,107.7339,107.7339,107.3057,107.3349,88410.0
2022-08-12 12:40:00,110.3,110.61,110.28,110.53,61837.0,107.3446,107.6463,107.3252,107.5685,61837.0
2022-08-12 12:50:00,110.52,110.64,110.43,110.63,45326.0,107.5587,107.6755,107.4712,107.6658,45326.0
2022-08-12 13:00:00,110.64,110.98,110.58,110.95,104569.0,107.6755,108.0064,107.6171,107.9772,104569.0
2022-08-12 13:10:00,110.95,111.25,110.84,111.15,115888.0,107.9772,108.2692,107.8702,108.1719,115888.0
2022-08-12 13:20:00,111.14,111.24,111.04,111.17,125580.0,108.1621,108.2595,108.0648,108.1913,125580.0
2022-08-12 13:30:00,111.19,111.32,110.98,111.03,86933.0,108.2108,108.3373,108.0064,108.0551,86933.0
2022-08-12 13:40:00,111.03,111.03,110.53,110.59,66424.0,108.0551,108.0551,107.5685,107.6269,66424.0
2022-08-12 13:50:00,110.58,110.82,110.56,110.71,100101.0,107.6171,107.8507,107.5977,107.7437,100101.0
2022-08-12 14:00:00,110.71,110.84,110.6,110.61,56985.0,107.7437,107.8702,107.6366,107.6463,56985.0
2022-08-12 14:10:00,110.61,110.65,110.36,110.41,51806.0,107.6463,107.6853,107.403,107.4517,51806.0
2022-08-12 14:20:00,110.41,110.54,110.34,110.54,43590.0,107.4517,107.5782,107.3836,107.5782,43590.0
2022-08-12 14:30:00,110.54,110.84,110.49,110.81,33998.0,107.5782,107.8702,107.5296,107.841,33998.0
2022-08-12 14:40:00,110.84,111.21,110.8,111.16,99547.0,107.8702,108.2303,107.8312,108.1816,99547.0
2022-08-12 14:50:00,111.17,111.22,110.76,110.76,64219.0,108.1913,108.24,107.7923,107.7923,64219.0
2022-08-12 15:00:00,110.75,110.86,110.57,110.77,55486.0,107.7826,107.8896,107.6074,107.8021,55486.0
2022-08-12 15:10:00,110.78,110.95,110.64,110.9,127658.0,107.8118,107.9772,107.6755,107.9286,127658.0
2022-08-12 15:20:00,110.89,111.01,110.69,110.91,74967.0,107.9188,108.0356,107.7242,107.9383,74967.0
2022-08-12 15:30:00,110.91,110.97,110.51,110.71,131566.0,107.9383,107.9967,107.549,107.7437,131566.0
2022-08-12 15:40:00,110.72,110.73,110.42,110.54,130985.0,107.7534,107.7631,107.4614,107.5782,130985.0
2022-08-12 15:50:00,110.53,110.56,110.18,110.38,445914.0,107.5685,107.5977,107.2279,107.4225,445914.0
2022-08-15 09:30:00,110.04,111.65,109.5,110.81,255087.0,107.0916,108.6585,106.5661,107.841,255087.0
2022-08-15 09:40:00,110.81,110.95,109.5,109.75,240640.0,107.841,107.9772,106.5661,106.8094,240640.0
2022-08-15 09:50:00,109.74,110.75,109.59,110.5,262977.0,106.7996,107.7826,106.6537,107.5393,262977.0
2022-08-15 10:00:00,110.5,110.5,109.66,110.0,98543.0,107.5393,107.5393,106.7218,107.0527,98543.0
2022-08-15 10:10:00,110.05,110.17,109.34,109.72,74290.0,107.1013,107.2181,106.4104,106.7802,74290.0
2022-08-15 10:20:00,109.66,109.66,108.86,109.36,218519.0,106.7218,106.7218,105.9432,106.4298,218519.0
2022-08-15 10:30:00,109.36,109.72,109.3,109.36,67365.0,106.4298,106.7802,106.3714,106.4298,67365.0
2022-08-15 10:40:00,109.33,109.62,108.86,108.9,333266.0,106.4006,106.6829,105.9432,105.9822,333266.0
2022-08-15 10:50:00,108.9,109.29,108.67,109.0,234201.0,105.9822,106.3617,105.7583,106.0795,234201.0
2022-08-15 11:00:00,108.99,109.2,108.54,108.61,129008.0,106.0697,106.2741,105.6318,105.6999,129008.0
2022-08-15 11:10:00,108.61,108.65,107.99,108.47,143515.0,105.6999,105.7389,105.0965,105.5637,143515.0
2022-08-15 11:20:00,108.47,109.1,108.39,108.97,90909.0,105.5637,106.1768,105.4858,106.0503,90909.0
2022-08-15 11:30:00,109.0,109.62,109.0,109.62,51226.0,106.0795,106.6829,106.0795,106.6829,51226.0
2022-08-15 11:40:00,109.6,109.88,109.37,109.85,61700.0,106.6634,106.9359,106.4396,106.9067,61700.0
2022-08-15 11:50:00,109.87,109.88,109.65,109.74,49363.0,106.9262,106.9359,106.7121,106.7996,49363.0
2022-08-15 12:00:00,109.75,109.83,109.55,109.58,48995.0,106.8094,106.8872,106.6147,106.6439,48995.0
2022-08-15 12:10:00,109.59,109.74,109.16,109.2,229866.0,106.6537,106.7996,106.2352,106.2741,229866.0
2022-08-15 12:20:00,109.21,109.33,109.14,109.23,77096.0,106.2838,106.4006,106.2157,106.3033,77096.0
2022-08-15 12:30:00,109.22,109.29,108.86,108.9,110190.0,106.2936,106.3617,105.9432,105.9822,110190.0
2022-08-15 12:40:00,108.92,109.19,108.57,108.97,164221.0,106.0016,106.2644,105.661,106.0503,164221.0
2022-08-15 12:50:00,108.97,109.38,108.94,109.38,63111.0,106.0503,106.4493,106.0211,106.4493,63111.0
2022-08-15 13:00:00,109.37,109.48,109.02,109.41,120174.0,106.4396,106.5466,106.0989,106.4785,120174.0
2022-08-15 13:10:00,109.42,109.67,109.42,109.55,46499.0,106.4882,106.7315,106.4882,106.6147,46499.0
2022-08-15 13:20:00,109.58,109.58,109.13,109.16,106236.0,106.6439,106.6439,106.206,106.2352,106236.0
2022-08-15 13:30:00,109.17,109.25,108.58,108.61,111451.0,106.2449,106.3228,105.6707,105.6999,111451.0
2022-08-15 13:40:00,108.59,108.68,108.25,108.28,273036.0,105.6805,105.768,105.3496,105.3788,273036.0
2022-08-15 13:50:00,108.3,108.89,108.27,108.88,77016.0,105.3982,105.9724,105.369,105.9627,77016.0
2022-08-15 14:00:00,108.89,108.9,108.61,108.67,130004.0,105.9724,105.9822,105.6999,105.7583,130004.0
2022-08-15 14:10:00,108.66,108.91,108.64,108.74,140290.0,105.7486,105.9919,105.7291,105.8264,140290.0
2022-08-15 14:20:00,108.76,108.77,108.46,108.64,92686.0,105.8459,105.8556,105.5539,105.7291,92686.0
2022-08-15 14:30:00,108.64,109.22,108.64,109.16,102327.0,105.7291,106.2936,105.7291,106.2352,102327.0
2022-08-15 14:40:00,109.15,109.32,109.08,109.3,42449.0,106.2255,106.3909,106.1573,106.3714,42449.0
2022-08-15 14:50:00,109.29,109.37,108.93,109.28,139169.0,106.3617,106.4396,106.0114,106.352,139169.0
2022-08-15 15:00:00,109.25,109.73,109.15,109.68,88637.0,106.3228,106.7899,106.2255,106.7413,88637.0
2022-08-15 15:10:00,109.68,110.19,109.55,110.16,85283.0,106.7413,107.2376,106.6147,107.2084,85283.0
2022-08-15 15:20:00,110.15,110.21,109.86,109.94,191255.0,107.1987,107.2571,106.9164,106.9943,191255.0
2022-08-15 15:30:00,109.92,109.92,109.4,109.74,294498.0,106.9748,106.9748,106.4688,106.7996,294498.0
2022-08-15 15:40:00,109.72,109.95,109.72,109.94,124626.0,106.7802,107.004,106.7802,106.9943,124626.0
2022-08-15 15:50:00,109.96,110.04,109.6,109.78,330597.0,107.0138,107.0916,106.6634,106.8386,330597.0
2022-08-16 09:30:00,108.62,108.85,107.89,108.01,265456.0,105.7097,105.9335,104.9992,105.116,265456.0
2022-08-16 09:40:00,107.98,108.15,107.62,107.66,74987.0,105.0868,105.2523,104.7365,104.7754,74987.0
2022-08-16 09:50:00,107.6,108.27,107.4,108.1,153010.0,104.717,105.369,104.5223,105.2036,153010.0
2022-08-16 10:00:00,108.11,108.11,107.2,107.63,182480.0,105.2133,105.2133,104.3277,104.7462,182480.0
2022-08-16 10:10:00,107.69,108.07,107.56,107.99,133038.0,104.8046,105.1744,104.6781,105.0965,133038.0
2022-08-16 10:20:00,107.97,108.05,107.59,107.75,98530.0,105.0771,105.1549,104.7073,104.863,98530.0
2022-08-16 10:30:00,107.72,107.75,107.01,107.27,123361.0,104.8338,104.863,104.1428,104.3958,123361.0
2022-08-16 10:40:00,107.28,108.11,107.2,108.11,88440.0,104.4056,105.2133,104.3277,105.2133,88440.0
2022-08-16 10:50:00,108.11,108.31,107.44,107.62,54370.0,105.2133,105.408,104.5613,104.7365,54370.0
2022-08-16 11:00:00,107.58,107.94,107.5,107.55,39739.0,104.6975,105.0479,104.6197,104.6683,39739.0
2022-08-16 11:10:00,107.57,108.46,107.57,108.32,60873.0,104.6878,105.5539,104.6878,105.4177,60873.0
2022-08-16 11:20:00,108.35,108.5,108.11,108.5,46162.0,105.4469,105.5929,105.2133,105.5929,46162.0
2022-08-16 11:30:00,108.48,108.76,108.36,108.61,43696.0,105.5734,105.8459,105.4566,105.6999,43696.0
2022-08-16 11:40:00,108.61,108.72,108.48,108.54,24842.0,105.6999,105.807,105.5734,105.6318,24842.0
2022-08-16 11:50:00,108.52,108.96,108.5,108.87,27192.0,105.6123,106.0405,105.5929,105.953,27192.0
2022-08-16 12:00:00,108.86,108.88,108.61,108.63,25116.0,105.9432,105.9627,105.6999,105.7194,25116.0
2022-08-16 12:10:00,108.63,108.94,108.57,108.9,30726.0,105.7194,106.0211,105.661,105.9822,30726.0
2022-08-16 12:20:00,108.9,108.9,108.61,108.61,28977.0,105.9822,105.9822,105.6999,105.6999,28977.0
2022-08-16 12:30:00,108.61,108.77,108.51,108.52,38575.0,105.6999,105.8556,105.6026,105.6123,38575.0
2022-08-16 12:40:00,108.55,108.56,108.1,108.1,52044.0,105.6415,105.6513,105.2036,105.2036,52044.0
2022-08-16 12:50:00,108.1,108.36,108.06,108.25,51418.0,105.2036,105.4566,105.1647,105.3496,51418.0
2022-08-16 13:00:00,108.25,108.43,108.2,108.42,30703.0,105.3496,105.5247,105.3009,105.515,30703.0
2022-08-16 13:10:00,108.42,108.59,108.35,108.52,24674.0,105.515,105.6805,105.4469,105.6123,24674.0
2022-08-16 13:20:00,108.52,108.8,108.46,108.72,26492.0,105.6123,105.8848,105.5539,105.807,26492.0
2022-08-16 13:30:00,108.79,109.3,108.7,109.27,54837.0,105.8751,106.3714,105.7875,106.3422,54837.0
2022-08-16 13:40:00,109.24,109.33,109.04,109.12,47796.0,106.313,106.4006,106.1184,106.1963,47796.0
2022-08-16 13:50:00,109.14,109.4,109.12,109.33,68530.0,106.2157,106.4688,106.1963,106.4006,68530.0
2022-08-16 14:00:00,109.36,109.49,109.26,109.37,59594.0,106.4298,106.5563,106.3325,106.4396,59594.0
2022-08-16 14:10:00,109.36,109.59,109.33,109.51,54546.0,106.4298,106.6537,106.4006,106.5758,54546.0
2022-08-16 14:20:00,109.5,109.52,109.13,109.28,47713.0,106.5661,106.5855,106.206,106.352,47713.0
2022-08-16 14:30:00,109.28,109.28,108.4,108.45,60588.0,106.352,106.352,105.4956,105.5442,60588.0
2022-08-16 14:40:00,108.44,108.46,107.74,107.97,90590.0,105.5345,105.5539,104.8532,105.0771,90590.0
2022-08-16 14:50:00,108.01,108.03,107.79,107.95,73223.0,105.116,105.1355,104.9019,105.0576,73223.0
2022-08-16 15:00:00,107.93,108.06,107.67,107.86,52728.0,105.0381,105.1647,104.7851,104.97,52728.0
2022-08-16 15:10:00,107.85,107.98,107.75,107.91,47524.0,104.9603,105.0868,104.863,105.0187,47524.0
2022-08-16 15:20:00,107.9,108.53,107.79,108.39,75182.0,105.0089,105.6221,104.9019,105.4858,75182.0
2022-08-16 15:30:00,108.41,108.69,108.41,108.55,75347.0,105.5053,105.7778,105.5053,105.6415,75347.0
2022-08-16 15:40:00,108.55,108.69,108.42,108.66,96972.0,105.6415,105.7778,105.515,105.7486,96972.0
2022-08-16 15:50:00,108.63,108.83,108.37,108.5,295031.0,105.7194,105.914,105.4664,105.5929,295031.0
2022-08-17 09:30:00,107.0,107.27,105.83,106.15,230524.0,104.1331,104.3958,102.9944,103.3058,230524.0
2022-08-17 09:40:00,106.21,106.3,105.62,106.15,82493.0,103.3642,103.4518,102.79,103.3058,82493.0
2022-08-17 09:50:00,106.17,106.32,105.73,106.14,71579.0,103.3253,103.4713,102.8971,103.2961,71579.0
2022-08-17 10:00:00,106.11,106.68,105.94,106.07,60534.0,103.2669,103.8216,103.1015,103.228,60534.0
2022-08-17 10:10:00,106.04,106.28,105.36,105.48,93300.0,103.1988,103.4324,102.537,102.6538,93300.0
2022-08-17 10:20:00,105.44,105.93,105.44,105.69,46099.0,102.6149,103.0917,102.6149,102.8582,46099.0
2022-08-17 10:30:00,105.65,105.67,104.94,105.19,64400.0,102.8192,102.8387,102.1283,102.3716,64400.0
2022-08-17 10:40:00,105.15,105.56,104.99,105.24,56825.0,102.3326,102.7316,102.1769,102.4202,56825.0
2022-08-17 10:50:00,105.23,105.3,104.81,104.85,55664.0,102.4105,102.4786,102.0017,102.0407,55664.0
2022-08-17 11:00:00,104.88,105.17,104.62,104.69,46080.0,102.0699,102.3521,101.8168,101.885,46080.0
2022-08-17 11:10:00,104.71,104.89,104.35,104.85,61096.0,101.9044,102.0796,101.5541,102.0407,61096.0
2022-08-17 11:20:00,104.82,105.04,104.56,104.68,69618.0,102.0115,102.2256,101.7584,101.8752,69618.0
2022-08-17 11:30:00,104.71,104.82,104.34,104.55,68466.0,101.9044,102.0115,101.5443,101.7487,68466.0
2022-08-17 11:40:00,104.55,104.64,104.12,104.34,45006.0,101.7487,101.8363,101.3302,101.5443,45006.0
2022-08-17 11:50:00,104.33,104.51,104.24,104.51,21909.0,101.5346,101.7098,101.447,101.7098,21909.0
2022-08-17 12:00:00,104.5,104.8,104.46,104.54,48497.0,101.7,101.992,101.6611,101.739,48497.0
2022-08-17 12:10:00,104.54,104.69,104.33,104.65,31870.0,101.739,101.885,101.5346,101.846,31870.0
2022-08-17 12:20:00,104.67,105.0,104.6,104.96,38894.0,101.8655,102.1867,101.7974,102.1477,38894.0
2022-08-17 12:30:00,104.97,105.44,104.91,105.3,186866.0,102.1575,102.6149,102.0991,102.4786,186866.0
2022-08-17 12:40:00,105.28,105.31,105.09,105.17,69551.0,102.4591,102.4883,102.2742,102.3521,69551.0
2022-08-17 12:50:00,105.2,105.36,105.14,105.31,36741.0,102.3813,102.537,102.3229,102.4883,36741.0
2022-08-17 13:00:00,105.33,105.4,105.04,105.08,43483.0,102.5078,102.5759,102.2256,102.2645,43483.0
2022-08-17 13:10:00,105.1,105.21,105.04,105.04,49110.0,102.284,102.391,102.2256,102.2256,49110.0
2022-08-17 13:20:00,105.04,105.52,105.04,105.47,39187.0,102.2256,102.6927,102.2256,102.6441,39187.0
2022-08-17 13:30:00,105.47,105.56,105.13,105.23,42850.0,102.6441,102.7316,102.3132,102.4105,42850.0
2022-08-17 13:40:00,105.23,105.27,105.04,105.18,35222.0,102.4105,102.4494,102.2256,102.3618,35222.0
2022-08-17 13:50:00,105.17,105.43,105.07,105.3,44316.0,102.3521,102.6051,102.2548,102.4786,44316.0
2022-08-17 14:00:00,105.33,106.05,105.21,105.86,85571.0,102.5078,103.2085,102.391,103.0236,85571.0
2022-08-17 14:10:00,105.82,106.45,105.68,106.21,54571.0,102.9847,103.5978,102.8484,103.3642,54571.0
2022-08-17 14:20:00,106.18,106.62,105.98,106.54,68464.0,103.335,103.7632,103.1404,103.6854,68464.0
2022-08-17 14:30:00,106.55,107.12,106.38,107.11,60600.0,103.6951,104.2498,103.5297,104.2401,60600.0
2022-08-17 14:40:00,107.13,107.13,106.5,106.63,60678.0,104.2596,104.2596,103.6465,103.773,60678.0
2022-08-17 14:50:00,106.66,106.75,106.45,106.49,37042.0,103.8022,103.8898,103.5978,103.6367,37042.0
2022-08-17 15:00:00,106.48,106.88,106.46,106.64,54420.0,103.627,104.0163,103.6075,103.7827,54420.0
2022-08-17 15:10:00,106.64,106.67,106.15,106.16,60417.0,103.7827,103.8119,103.3058,103.3156,60417.0
2022-08-17 15:20:00,106.15,106.51,106.01,106.45,59629.0,103.3058,103.6562,103.1696,103.5978,59629.0
2022-08-17 15:30:00,106.45,106.46,106.16,106.28,88237.0,103.5978,103.6075,103.3156,103.4324,88237.0
2022-08-17 15:40:00,106.29,106.42,106.11,106.2,92523.0,103.4421,103.5686,103.2669,103.3545,92523.0
2022-08-17 15:50:00,106.27,106.44,105.8,105.97,314156.0,103.4226,103.5881,102.9652,103.1307,314156.0
2022-08-18 09:30:00,106.68,107.26,105.5,107.25,313886.0,103.8216,104.3861,102.6733,104.3764,313886.0
2022-08-18 09:40:00,107.23,107.61,106.51,106.57,161319.0,104.3569,104.7267,103.6562,103.7146,161319.0
2022-08-18 09:50:00,106.48,107.47,106.43,107.32,174675.0,103.627,104.5905,103.5783,104.4445,174675.0
2022-08-18 10:00:00,107.34,107.55,107.0,107.29,126343.0,104.464,104.6683,104.1331,104.4153,126343.0
2022-08-18 10:10:00,107.31,107.58,106.85,107.57,60919.0,104.4348,104.6975,103.9871,104.6878,60919.0
2022-08-18 10:20:00,107.54,108.04,107.43,107.63,114280.0,104.6586,105.1452,104.5515,104.7462,114280.0
2022-08-18 10:30:00,107.68,107.8,107.36,107.72,55500.0,104.7948,104.9116,104.4834,104.8338,55500.0
2022-08-18 10:40:00,107.7,108.99,107.65,108.95,108663.0,104.8143,106.0697,104.7656,106.0308,108663.0
2022-08-18 10:50:00,108.99,109.08,108.44,108.7,100737.0,106.0697,106.1573,105.5345,105.7875,100737.0
2022-08-18 11:00:00,108.75,108.91,108.31,108.66,82492.0,105.8362,105.9919,105.408,105.7486,82492.0
2022-08-18 11:10:00,108.69,109.24,108.66,108.79,94146.0,105.7778,106.313,105.7486,105.8751,94146.0
2022-08-18 11:20:00,108.78,108.88,108.55,108.66,63477.0,105.8654,105.9627,105.6415,105.7486,63477.0
2022-08-18 11:30:00,108.68,108.98,108.52,108.76,53218.0,105.768,106.06,105.6123,105.8459,53218.0
2022-08-18 11:40:00,108.78,108.97,108.31,108.7,67364.0,105.8654,106.0503,105.408,105.7875,67364.0
2022-08-18 11:50:00,108.77,109.26,108.68,109.11,68891.0,105.8556,106.3325,105.768,106.1865,68891.0
2022-08-18 12:00:00,109.14,109.33,109.04,109.08,72128.0,106.2157,106.4006,106.1184,106.1573,72128.0
2022-08-18 12:10:00,109.08,109.14,108.74,108.89,73936.0,106.1573,106.2157,105.8264,105.9724,73936.0
2022-08-18 12:20:00,108.9,108.91,108.37,108.56,59689.0,105.9822,105.9919,105.4664,105.6513,59689.0
2022-08-18 12:30:00,108.56,108.62,108.28,108.36,52766.0,105.6513,105.7097,105.3788,105.4566,52766.0
2022-08-18 12:40:00,108.35,108.35,107.93,108.11,59488.0,105.4469,105.4469,105.0381,105.2133,59488.0
2022-08-18 12:50:00,108.11,108.4,108.01,108.3,40630.0,105.2133,105.4956,105.116,105.3982,40630.0
2022-08-18 13:00:00,108.32,108.72,108.14,108.72,38158.0,105.4177,105.807,105.2425,105.807,38158.0
2022-08-18 13:10:00,108.73,108.73,108.38,108.72,66993.0,105.8167,105.8167,105.4761,105.807,66993.0
2022-08-18 13:20:00,108.71,108.85,108.52,108.75,47346.0,105.7972,105.9335,105.6123,105.8362,47346.0
2022-08-18 13:30:00,108.77,109.2,108.7,109.16,93385.0,105.8556,106.2741,105.7875,106.2352,93385.0
2022-08-18 13:40:00,109.14,109.18,108.95,109.06,61573.0,106.2157,106.2547,106.0308,106.1379,61573.0
2022-08-18 13:50:00,109.04,109.32,108.91,109.0,76361.0,106.1184,106.3909,105.9919,106.0795,76361.0
2022-08-18 14:00:00,109.02,109.15,108.94,109.15,66061.0,106.0989,106.2255,106.0211,106.2255,66061.0
2022-08-18 14:10:00,109.12,109.23,109.03,109.2,71704.0,106.1963,106.3033,106.1087,106.2741,71704.0
2022-08-18 14:20:00,109.19,109.21,108.72,108.78,97806.0,106.2644,106.2838,105.807,105.8654,97806.0
2022-08-18 14:30:00,108.78,108.8,108.46,108.48,73148.0,105.8654,105.8848,105.5539,105.5734,73148.0
2022-08-18 14:40:00,108.47,108.69,108.42,108.66,52062.0,105.5637,105.7778,105.515,105.7486,52062.0
2022-08-18 14:50:00,108.67,108.95,108.57,108.7,81887.0,105.7583,106.0308,105.661,105.7875,81887.0
2022-08-18 15:00:00,108.69,108.84,108.49,108.71,77062.0,105.7778,105.9238,105.5831,105.7972,77062.0
2022-08-18 15:10:00,108.73,109.06,108.63,109.02,110802.0,105.8167,106.1379,105.7194,106.0989,110802.0
2022-08-18 15:20:00,109.04,109.1,108.81,109.09,80847.0,106.1184,106.1768,105.8946,106.1671,80847.0
2022-08-18 15:30:00,109.09,109.13,108.85,108.92,165242.0,106.1671,106.206,105.9335,106.0016,165242.0
2022-08-18 15:40:00,108.92,108.99,108.72,108.74,141679.0,106.0016,106.0697,105.807,105.8264,141679.0
2022-08-18 15:50:00,108.73,108.73,108.05,108.27,590443.0,105.8167,105.8167,105.1549,105.369,590443.0
2022-08-19 09:30:00,106.63,107.3,105.53,106.39,1168612.0,103.773,104.425,102.7024,103.5394,1168612.0
2022-08-19 09:40:00,106.32,106.52,103.76,103.77,609679.0,103.4713,103.6659,100.9799,100.9896,609679.0
2022-08-19 09:50:00,103.75,105.49,103.35,104.93,607616.0,100.9701,102.6635,100.5809,102.1185,607616.0
2022-08-19 10:00:00,104.96,105.85,104.65,105.14,496998.0,102.1477,103.0139,101.846,102.3229,496998.0
2022-08-19 10:10:00,105.17,105.4,104.86,104.96,334831.0,102.3521,102.5759,102.0504,102.1477,334831.0
2022-08-19 10:20:00,104.99,105.34,104.75,105.17,225343.0,102.1769,102.5175,101.9433,102.3521,225343.0
2022-08-19 10:30:00,105.16,105.48,104.79,104.99,263723.0,102.3424,102.6538,101.9823,102.1769,263723.0
2022-08-19 10:40:00,104.96,105.25,104.76,105.17,216933.0,102.1477,102.43,101.9531,102.3521,216933.0
2022-08-19 10:50:00,105.14,105.19,104.57,104.7,191715.0,102.3229,102.3716,101.7682,101.8947,191715.0
2022-08-19 11:00:00,104.73,104.98,104.69,104.78,163821.0,101.9239,102.1672,101.885,101.9725,163821.0
2022-08-19 11:10:00,104.76,104.93,104.68,104.9,138249.0,101.9531,102.1185,101.8752,102.0893,138249.0
2022-08-19 11:20:00,104.89,105.38,104.78,105.17,175159.0,102.0796,102.5565,101.9725,102.3521,175159.0
2022-08-19 11:30:00,105.2,105.27,104.86,104.89,108364.0,102.3813,102.4494,102.0504,102.0796,108364.0
2022-08-19 11:40:00,104.88,105.1,104.56,104.92,108964.0,102.0699,102.284,101.7584,102.1088,108964.0
2022-08-19 11:50:00,104.97,105.04,104.57,104.6,88673.0,102.1575,102.2256,101.7682,101.7974,88673.0
2022-08-19 12:00:00,104.59,104.73,104.38,104.48,110208.0,101.7876,101.9239,101.5833,101.6806,110208.0
2022-08-19 12:10:00,104.47,104.82,104.45,104.66,65056.0,101.6709,102.0115,101.6514,101.8558,65056.0
2022-08-19 12:20:00,104.65,104.7,104.2,104.27,129160.0,101.846,101.8947,101.4081,101.4762,129160.0
2022-08-19 12:30:00,104.29,104.86,104.15,104.82,156973.0,101.4957,102.0504,101.3594,102.0115,156973.0
2022-08-19 12:40:00,104.79,105.07,104.77,104.89,121810.0,101.9823,102.2548,101.9628,102.0796,121810.0
2022-08-19 12:50:00,104.91,105.13,104.89,105.07,92602.0,102.0991,102.3132,102.0796,102.2548,92602.0
2022-08-19 13:00:00,105.06,105.24,104.73,104.82,91051.0,102.245,102.4202,101.9239,102.0115,91051.0
2022-08-19 13:10:00,104.81,104.9,104.54,104.58,57457.0,102.0017,102.0893,101.739,101.7779,57457.0
2022-08-19 13:20:00,104.58,104.64,104.17,104.17,92309.0,101.7779,101.8363,101.3789,101.3789,92309.0
2022-08-19 13:30:00,104.14,104.15,103.81,104.08,112196.0,101.3497,101.3594,101.0285,101.2913,112196.0
2022-08-19 13:40:00,104.07,104.16,104.0,104.07,63627.0,101.2816,101.3692,101.2134,101.2816,63627.0
2022-08-19 13:50:00,104.08,104.31,104.07,104.24,122828.0,101.2913,101.5151,101.2816,101.447,122828.0
2022-08-19 14:00:00,104.23,104.4,104.16,104.22,72096.0,101.4373,101.6027,101.3692,101.4275,72096.0
2022-08-19 14:10:00,104.21,104.25,103.97,104.0,77733.0,101.4178,101.4567,101.1842,101.2134,77733.0
2022-08-19 14:20:00,103.99,104.09,103.88,104.04,94654.0,101.2037,101.301,101.0967,101.2524,94654.0
2022-08-19 14:30:00,104.05,104.15,103.91,104.02,69796.0,101.2621,101.3594,101.1259,101.2329,69796.0
2022-08-19 14:40:00,104.04,104.3,104.04,104.22,72245.0,101.2524,101.5054,101.2524,101.4275,72245.0
2022-08-19 14:50:00,104.22,104.26,104.0,104.01,45890.0,101.4275,101.4665,101.2134,101.2232,45890.0
2022-08-19 15:00:00,104.01,104.19,103.61,103.67,108655.0,101.2232,101.3984,100.8339,100.8923,108655.0
2022-08-19 15:10:00,103.68,104.08,103.64,103.88,140153.0,100.902,101.2913,100.8631,101.0967,140153.0
2022-08-19 15:20:00,103.88,104.25,103.88,104.24,129270.0,101.0967,101.4567,101.0967,101.447,129270.0
2022-08-19 15:30:00,104.25,104.49,104.2,104.34,195609.0,101.4567,101.6903,101.4081,101.5443,195609.0
2022-08-19 15:40:00,104.33,104.4,104.07,104.35,196440.0,101.5346,101.6027,101.2816,101.5541,196440.0
2022-08-19 15:50:00,104.34,104.72,104.32,104.63,551920.0,101.5443,101.9142,101.5249,101.8266,551920.0
2022-08-22 09:30:00,102.8,102.98,101.7,102.32,385700.0,100.0456,100.2208,98.9751,99.5785,385700.0
2022-08-22 09:40:00,102.39,103.13,102.28,102.74,126522.0,99.6466,100.3668,99.5395,99.9872,126522.0
2022-08-22 09:50:00,102.74,103.42,102.63,102.85,196922.0,99.9872,100.649,99.8802,100.0943,196922.0
2022-08-22 10:00:00,102.82,103.03,102.33,102.59,124425.0,100.0651,100.2694,99.5882,99.8412,124425.0
2022-08-22 10:10:00,102.6,102.61,101.95,102.04,89839.0,99.851,99.8607,99.2184,99.306,89839.0
2022-08-22 10:20:00,102.04,102.1,101.53,101.66,148885.0,99.306,99.3644,98.8096,98.9361,148885.0
2022-08-22 10:30:00,101.66,101.82,101.34,101.74,97179.0,98.9361,99.0919,98.6247,99.014,97179.0
2022-08-22 10:40:00,101.8,102.37,101.76,101.94,72322.0,99.0724,99.6271,99.0335,99.2086,72322.0
2022-08-22 10:50:00,101.94,102.04,101.51,101.65,82410.0,99.2086,99.306,98.7902,98.9264,82410.0
2022-08-22 11:00:00,101.68,101.74,101.49,101.53,69839.0,98.9556,99.014,98.7707,98.8096,69839.0
2022-08-22 11:10:00,101.51,101.86,101.42,101.8,54397.0,98.7902,99.1308,98.7026,99.0724,54397.0
2022-08-22 11:20:00,101.78,101.98,101.71,101.71,69919.0,99.0529,99.2476,98.9848,98.9848,69919.0
2022-08-22 11:30:00,101.7,101.92,101.5,101.69,62801.0,98.9751,99.1892,98.7804,98.9653,62801.0
2022-08-22 11:40:00,101.68,101.85,101.55,101.62,34024.0,98.9556,99.1211,98.8291,98.8972,34024.0
2022-08-22 11:50:00,101.63,101.92,101.62,101.75,43538.0,98.9069,99.1892,98.8972,99.0237,43538.0
2022-08-22 12:00:00,101.73,101.97,101.57,101.57,33296.0,99.0043,99.2378,98.8486,98.8486,33296.0
2022-08-22 12:10:00,101.58,101.7,101.46,101.63,44072.0,98.8583,98.9751,98.7415,98.9069,44072.0
2022-08-22 12:20:00,101.65,101.84,101.51,101.55,48607.0,98.9264,99.1113,98.7902,98.8291,48607.0
2022-08-22 12:30:00,101.55,101.69,101.41,101.59,38409.0,98.8291,98.9653,98.6928,98.868,38409.0
2022-08-22 12:40:00,101.55,101.57,101.28,101.45,45557.0,98.8291,98.8486,98.5663,98.7318,45557.0
2022-08-22 12:50:00,101.45,101.57,101.41,101.56,36523.0,98.7318,98.8486,98.6928,98.8388,36523.0
2022-08-22 13:00:00,101.56,101.73,101.19,101.26,45205.0,98.8388,99.0043,98.4787,98.5469,45205.0
2022-08-22 13:10:00,101.23,101.38,101.15,101.38,41685.0,98.5177,98.6636,98.4398,98.6636,41685.0
2022-08-22 13:20:00,101.37,101.4,101.12,101.16,32432.0,98.6539,98.6831,98.4106,98.4495,32432.0
2022-08-22 13:30:00,101.14,101.15,100.93,101.08,48269.0,98.4301,98.4398,98.2257,98.3717,48269.0
2022-08-22 13:40:00,101.07,101.23,101.06,101.18,34820.0,98.362,98.5177,98.3522,98.469,34820.0
2022-08-22 13:50:00,101.14,101.29,101.12,101.25,30121.0,98.4301,98.5761,98.4106,98.5371,30121.0
2022-08-22 14:00:00,101.23,101.28,101.06,101.2,27065.0,98.5177,98.5663,98.3522,98.4885,27065.0
2022-08-22 14:10:00,101.18,101.39,101.13,101.34,29917.0,98.469,98.6734,98.4203,98.6247,29917.0
2022-08-22 14:20:00,101.36,101.4,101.15,101.19,33903.0,98.6442,98.6831,98.4398,98.4787,33903.0
2022-08-22 14:30:00,101.15,101.2,100.84,100.85,57693.0,98.4398,98.4885,98.1381,98.1478,57693.0
2022-08-22 14:40:00,100.83,100.87,100.66,100.78,35021.0,98.1284,98.1673,97.9629,98.0797,35021.0
2022-08-22 14:50:00,100.78,100.86,100.45,100.68,89070.0,98.0797,98.1576,97.7586,97.9824,89070.0
2022-08-22 15:00:00,100.7,100.98,100.7,100.88,62686.0,98.0019,98.2744,98.0019,98.177,62686.0
2022-08-22 15:10:00,100.89,101.03,100.71,100.72,62633.0,98.1868,98.323,98.0116,98.0213,62633.0
2022-08-22 15:20:00,100.72,100.95,100.63,100.72,64429.0,98.0213,98.2452,97.9337,98.0213,64429.0
2022-08-22 15:30:00,100.73,100.87,100.47,100.86,104745.0,98.0311,98.1673,97.778,98.1576,104745.0
2022-08-22 15:40:00,100.86,100.87,100.35,100.69,133024.0,98.1576,98.1673,97.6612,97.9921,133024.0
2022-08-22 15:50:00,100.67,100.95,100.53,100.83,448401.0,97.9727,98.2452,97.8364,98.1284,448401.0
2022-08-23 09:30:00,101.1,101.88,101.05,101.56,160963.0,98.3911,99.1502,98.3425,98.8388,160963.0
2022-08-23 09:40:00,101.54,102.44,101.16,102.28,145669.0,98.8194,99.6952,98.4495,99.5395,145669.0
2022-08-23 09:50:00,102.3,103.05,102.22,102.41,127298.0,99.559,100.2889,99.4811,99.666,127298.0
2022-08-23 10:00:00,102.41,103.04,102.21,102.94,112034.0,99.666,100.2792,99.4714,100.1818,112034.0
2022-08-23 10:10:00,102.92,103.31,102.85,102.93,60940.0,100.1624,100.5419,100.0943,100.1721,60940.0
2022-08-23 10:20:00,102.97,103.16,102.52,102.58,94669.0,100.211,100.396,99.7731,99.8315,94669.0
2022-08-23 10:30:00,102.58,102.7,102.15,102.15,79056.0,99.8315,99.9483,99.413,99.413,79056.0
2022-08-23 10:40:00,102.16,102.78,102.12,102.58,53375.0,99.4227,100.0261,99.3838,99.8315,53375.0
2022-08-23 10:50:00,102.62,102.89,102.01,102.14,95977.0,99.8704,100.1332,99.2768,99.4033,95977.0
2022-08-23 11:00:00,102.2,102.33,101.86,102.24,66866.0,99.4617,99.5882,99.1308,99.5006,66866.0
2022-08-23 11:10:00,102.26,102.9,102.23,102.87,70329.0,99.5201,100.1429,99.4909,100.1137,70329.0
2022-08-23 11:20:00,102.81,103.23,102.74,102.82,120637.0,100.0553,100.4641,99.9872,100.0651,120637.0
2022-08-23 11:30:00,102.8,103.07,102.69,102.96,63650.0,100.0456,100.3084,99.9385,100.2013,63650.0
2022-08-23 11:40:00,102.98,103.0,102.59,102.98,46947.0,100.2208,100.2402,99.8412,100.2208,46947.0
2022-08-23 11:50:00,102.98,103.12,102.56,102.56,64299.0,100.2208,100.357,99.812,99.812,64299.0
2022-08-23 12:00:00,102.56,102.72,102.3,102.67,46199.0,99.812,99.9677,99.559,99.9191,46199.0
2022-08-23 12:10:00,102.69,102.69,102.15,102.25,27674.0,99.9385,99.9385,99.413,99.5103,27674.0
2022-08-23 12:20:00,102.23,102.46,102.17,102.33,33928.0,99.4909,99.7147,99.4325,99.5882,33928.0
2022-08-23 12:30:00,102.32,102.75,102.27,102.71,36859.0,99.5785,99.9969,99.5298,99.958,36859.0
2022-08-23 12:40:00,102.71,102.79,102.6,102.72,85469.0,99.958,100.0359,99.851,99.9677,85469.0
2022-08-23 12:50:00,102.71,102.84,102.57,102.79,49695.0,99.958,100.0845,99.8218,100.0359,49695.0
2022-08-23 13:00:00,102.79,102.84,102.62,102.78,47294.0,100.0359,100.0845,99.8704,100.0261,47294.0
2022-08-23 13:10:00,102.77,102.8,102.47,102.48,46133.0,100.0164,100.0456,99.7244,99.7342,46133.0
2022-08-23 13:20:00,102.47,102.83,102.45,102.74,48625.0,99.7244,100.0748,99.705,99.9872,48625.0
2022-08-23 13:30:00,102.76,102.86,102.53,102.57,43410.0,100.0067,100.104,99.7828,99.8218,43410.0
2022-08-23 13:40:00,102.56,102.6,102.25,102.33,46155.0,99.812,99.851,99.5103,99.5882,46155.0
2022-08-23 13:50:00,102.31,102.39,102.1,102.29,62401.0,99.5687,99.6466,99.3644,99.5493,62401.0
2022-08-23 14:00:00,102.26,102.45,102.14,102.24,40072.0,99.5201,99.705,99.4033,99.5006,40072.0
2022-08-23 14:10:00,102.25,102.46,102.14,102.35,44309.0,99.5103,99.7147,99.4033,99.6077,44309.0
2022-08-23 14:20:00,102.34,102.54,102.33,102.42,37959.0,99.5979,99.7926,99.5882,99.6758,37959.0
2022-08-23 14:30:00,102.42,102.43,102.16,102.33,62412.0,99.6758,99.6855,99.4227,99.5882,62412.0
2022-08-23 14:40:00,102.32,102.4,102.16,102.24,37535.0,99.5785,99.6563,99.4227,99.5006,37535.0
2022-08-23 14:50:00,102.22,102.34,102.08,102.27,43106.0,99.4811,99.5979,99.3449,99.5298,43106.0
2022-08-23 15:00:00,102.28,102.44,102.22,102.35,57301.0,99.5395,99.6952,99.4811,99.6077,57301.0
2022-08-23 15:10:00,102.37,102.41,102.14,102.37,45860.0,99.6271,99.666,99.4033,99.6271,45860.0
2022-08-23 15:20:00,102.36,102.36,102.07,102.13,39909.0,99.6174,99.6174,99.3352,99.3935,39909.0
2022-08-23 15:30:00,102.14,102.21,101.9,101.93,75028.0,99.4033,99.4714,99.1697,99.1989,75028.0
2022-08-23 15:40:00,101.92,102.19,101.78,101.96,110069.0,99.1892,99.4519,99.0529,99.2281,110069.0
2022-08-23 15:50:00,101.97,102.02,101.69,101.91,232443.0,99.2378,99.2865,98.9653,99.1794,232443.0
2022-08-24 09:30:00,101.25,101.38,100.42,100.99,211320.0,98.7896,98.9164,97.9798,98.5359,211320.0
2022-08-24 09:40:00,101.0,101.07,100.21,100.36,104122.0,98.5457,98.614,97.7749,97.9212,104122.0
2022-08-24 09:50:00,100.36,100.68,100.15,100.6,77667.0,97.9212,98.2335,97.7163,98.1554,77667.0
2022-08-24 10:00:00,100.62,100.75,100.14,100.5,78564.0,98.1749,98.3018,97.7066,98.0578,78564.0
2022-08-24 10:10:00,100.48,101.35,100.48,101.32,95031.0,98.0383,98.8872,98.0383,98.8579,95031.0
2022-08-24 10:20:00,101.32,101.5,101.11,101.3,82860.0,98.8579,99.0335,98.653,98.8384,82860.0
2022-08-24 10:30:00,101.24,101.73,101.17,101.22,86170.0,98.7798,99.2579,98.7115,98.7603,86170.0
2022-08-24 10:40:00,101.2,101.24,100.87,101.01,44338.0,98.7408,98.7798,98.4188,98.5554,44338.0
2022-08-24 10:50:00,100.99,101.41,100.92,101.29,57327.0,98.5359,98.9457,98.4676,98.8286,57327.0
2022-08-24 11:00:00,101.3,101.33,100.95,101.26,45436.0,98.8384,98.8677,98.4969,98.7994,45436.0
2022-08-24 11:10:00,101.28,102.09,101.28,101.77,63819.0,98.8189,99.6092,98.8189,99.297,63819.0
2022-08-24 11:20:00,101.78,101.89,101.57,101.77,43088.0,99.3067,99.414,99.1018,99.297,43088.0
2022-08-24 11:30:00,101.78,101.84,101.49,101.53,45148.0,99.3067,99.3653,99.0238,99.0628,45148.0
2022-08-24 11:40:00,101.52,101.81,101.52,101.64,43354.0,99.053,99.336,99.053,99.1701,43354.0
2022-08-24 11:50:00,101.64,101.75,101.5,101.57,43460.0,99.1701,99.2774,99.0335,99.1018,43460.0
2022-08-24 12:00:00,101.57,101.89,101.56,101.68,34589.0,99.1018,99.414,99.0921,99.2092,34589.0
2022-08-24 12:10:00,101.67,101.76,101.52,101.55,38137.0,99.1994,99.2872,99.053,99.0823,38137.0
2022-08-24 12:20:00,101.53,101.64,101.45,101.56,32452.0,99.0628,99.1701,98.9847,99.0921,32452.0
2022-08-24 12:30:00,101.53,101.63,101.3,101.38,32290.0,99.0628,99.1604,98.8384,98.9164,32290.0
2022-08-24 12:40:00,101.38,101.43,100.99,101.0,46996.0,98.9164,98.9652,98.5359,98.5457,46996.0
2022-08-24 12:50:00,100.99,101.09,100.83,101.06,37456.0,98.5359,98.6335,98.3798,98.6042,37456.0
2022-08-24 13:00:00,101.06,101.24,101.02,101.22,20214.0,98.6042,98.7798,98.5652,98.7603,20214.0
2022-08-24 13:10:00,101.2,101.21,101.03,101.07,20388.0,98.7408,98.7506,98.5749,98.614,20388.0
2022-08-24 13:20:00,101.06,101.12,100.67,100.69,34545.0,98.6042,98.6628,98.2237,98.2432,34545.0
2022-08-24 13:30:00,100.69,100.85,100.67,100.83,32905.0,98.2432,98.3993,98.2237,98.3798,32905.0
2022-08-24 13:40:00,100.83,100.94,100.79,100.91,23247.0,98.3798,98.4871,98.3408,98.4579,23247.0
2022-08-24 13:50:00,100.92,101.0,100.84,100.97,29306.0,98.4676,98.5457,98.3896,98.5164,29306.0
2022-08-24 14:00:00,100.98,101.09,100.9,101.05,29812.0,98.5262,98.6335,98.4481,98.5945,29812.0
2022-08-24 14:10:00,101.08,101.1,100.89,101.01,27058.0,98.6237,98.6432,98.4383,98.5554,27058.0
2022-08-24 14:20:00,101.0,101.16,100.86,101.1,27649.0,98.5457,98.7018,98.4091,98.6432,27649.0
2022-08-24 14:30:00,101.1,101.13,100.89,101.02,21827.0,98.6432,98.6725,98.4383,98.5652,21827.0
2022-08-24 14:40:00,101.03,101.13,100.9,101.09,35633.0,98.5749,98.6725,98.4481,98.6335,35633.0
2022-08-24 14:50:00,101.08,101.23,101.03,101.13,66565.0,98.6237,98.7701,98.5749,98.6725,66565.0
2022-08-24 15:00:00,101.13,101.32,101.02,101.28,46561.0,98.6725,98.8579,98.5652,98.8189,46561.0
2022-08-24 15:10:00,101.29,101.64,101.25,101.64,40139.0,98.8286,99.1701,98.7896,99.1701,40139.0
2022-08-24 15:20:00,101.64,101.66,101.5,101.56,49571.0,99.1701,99.1896,99.0335,99.0921,49571.0
2022-08-24 15:30:00,101.57,101.86,101.54,101.76,54293.0,99.1018,99.3848,99.0726,99.2872,54293.0
2022-08-24 15:40:00,101.73,101.78,101.48,101.51,73137.0,99.2579,99.3067,99.014,99.0433,73137.0
2022-08-24 15:50:00,101.5,101.78,101.38,101.47,338097.0,99.0335,99.3067,98.9164,99.0043,338097.0
2022-08-25 09:30:00,101.97,103.26,101.47,103.06,345365.0,99.4921,100.7508,99.0043,100.5556,345365.0
2022-08-25 09:40:00,103.13,103.34,102.65,102.87,111784.0,100.6239,100.8288,100.1556,100.3702,111784.0
2022-08-25 09:50:00,102.86,103.83,102.78,103.64,124979.0,100.3605,101.3069,100.2824,101.1215,124979.0
2022-08-25 10:00:00,103.67,103.78,103.36,103.66,91148.0,101.1508,101.2581,100.8483,101.141,91148.0
2022-08-25 10:10:00,103.67,104.03,103.58,103.68,116464.0,101.1508,101.502,101.063,101.1606,116464.0
2022-08-25 10:20:00,103.68,104.63,103.64,104.55,162748.0,101.1606,102.0875,101.1215,102.0094,162748.0
2022-08-25 10:30:00,104.56,104.77,104.53,104.77,102918.0,102.0192,102.2241,101.9899,102.2241,102918.0
2022-08-25 10:40:00,104.76,105.09,104.75,104.98,103070.0,102.2143,102.5363,102.2045,102.429,103070.0
2022-08-25 10:50:00,104.97,104.97,104.31,104.43,101809.0,102.4192,102.4192,101.7752,101.8923,101809.0
2022-08-25 11:00:00,104.41,104.44,103.9,104.11,108210.0,101.8728,101.9021,101.3752,101.5801,108210.0
2022-08-25 11:10:00,104.1,104.3,103.63,103.75,85968.0,101.5703,101.7655,101.1118,101.2288,85968.0
2022-08-25 11:20:00,103.74,103.9,103.46,103.79,104025.0,101.2191,101.3752,100.9459,101.2679,104025.0
2022-08-25 11:30:00,103.81,104.14,103.61,104.14,108235.0,101.2874,101.6094,101.0923,101.6094,108235.0
2022-08-25 11:40:00,104.12,104.35,104.09,104.18,59601.0,101.5899,101.8143,101.5606,101.6484,59601.0
2022-08-25 11:50:00,104.18,104.24,103.95,104.21,68599.0,101.6484,101.7069,101.424,101.6777,68599.0
2022-08-25 12:00:00,104.2,104.32,104.0,104.0,98937.0,101.6679,101.785,101.4728,101.4728,98937.0
2022-08-25 12:10:00,103.99,104.07,103.68,103.84,80393.0,101.463,101.5411,101.1606,101.3167,80393.0
2022-08-25 12:20:00,103.83,103.83,103.58,103.71,88490.0,101.3069,101.3069,101.063,101.1898,88490.0
2022-08-25 12:30:00,103.72,103.87,103.6,103.73,106150.0,101.1996,101.3459,101.0825,101.2093,106150.0
2022-08-25 12:40:00,103.71,103.82,103.43,103.67,101033.0,101.1898,101.2971,100.9166,101.1508,101033.0
2022-08-25 12:50:00,103.73,104.23,103.72,104.23,37339.0,101.2093,101.6972,101.1996,101.6972,37339.0
2022-08-25 13:00:00,104.25,104.48,104.08,104.11,60952.0,101.7167,101.9411,101.5508,101.5801,60952.0
2022-08-25 13:10:00,104.16,104.37,104.08,104.37,24444.0,101.6289,101.8338,101.5508,101.8338,24444.0
2022-08-25 13:20:00,104.37,104.45,104.26,104.36,38106.0,101.8338,101.9118,101.7265,101.824,38106.0
2022-08-25 13:30:00,104.36,104.59,104.27,104.5,110400.0,101.824,102.0484,101.7362,101.9606,110400.0
2022-08-25 13:40:00,104.5,104.64,104.44,104.51,130829.0,101.9606,102.0972,101.9021,101.9704,130829.0
2022-08-25 13:50:00,104.51,104.58,104.33,104.37,103914.0,101.9704,102.0387,101.7948,101.8338,103914.0
2022-08-25 14:00:00,104.37,104.41,104.14,104.18,110090.0,101.8338,101.8728,101.6094,101.6484,110090.0
2022-08-25 14:10:00,104.19,104.49,104.11,104.43,202414.0,101.6582,101.9509,101.5801,101.8923,202414.0
2022-08-25 14:20:00,104.45,104.77,104.45,104.72,74458.0,101.9118,102.2241,101.9118,102.1753,74458.0
2022-08-25 14:30:00,104.73,104.73,104.31,104.37,117580.0,102.185,102.185,101.7752,101.8338,117580.0
2022-08-25 14:40:00,104.36,104.36,104.14,104.19,73389.0,101.824,101.824,101.6094,101.6582,73389.0
2022-08-25 14:50:00,104.18,104.32,104.02,104.23,71034.0,101.6484,101.785,101.4923,101.6972,71034.0
2022-08-25 15:00:00,104.24,104.3,104.08,104.17,99339.0,101.7069,101.7655,101.5508,101.6386,99339.0
2022-08-25 15:10:00,104.15,104.26,104.05,104.25,128096.0,101.6191,101.7265,101.5216,101.7167,128096.0
2022-08-25 15:20:00,104.25,104.32,104.11,104.31,166994.0,101.7167,101.785,101.5801,101.7752,166994.0
2022-08-25 15:30:00,104.31,104.36,104.12,104.36,218847.0,101.7752,101.824,101.5899,101.824,218847.0
2022-08-25 15:40:00,104.37,104.95,104.3,104.94,249822.0,101.8338,102.3997,101.7655,102.3899,249822.0
2022-08-25 15:50:00,104.94,105.18,104.67,105.0,750910.0,102.3899,102.6241,102.1265,102.4485,750910.0
2022-08-26 09:30:00,105.16,105.16,103.8,103.89,273592.0,102.6046,102.6046,101.2776,101.3654,273592.0
2022-08-26 09:40:00,103.93,104.25,103.33,103.38,176131.0,101.4045,101.7167,100.8191,100.8678,176131.0
2022-08-26 09:50:00,103.39,104.23,103.37,104.13,217515.0,100.8776,101.6972,100.8581,101.5996,217515.0
2022-08-26 10:00:00,104.02,104.58,102.6,104.58,121739.0,101.4923,102.0387,100.1068,102.0387,121739.0
2022-08-26 10:10:00,104.59,104.73,103.61,103.94,118709.0,102.0484,102.185,101.0923,101.4142,118709.0
2022-08-26 10:20:00,103.92,103.92,102.33,102.65,114238.0,101.3947,101.3947,99.8434,100.1556,114238.0
2022-08-26 10:30:00,102.55,102.55,101.51,101.51,107595.0,100.058,100.058,99.0433,99.0433,107595.0
2022-08-26 10:40:00,101.55,101.96,101.39,101.87,115280.0,99.0823,99.4823,98.9262,99.3945,115280.0
2022-08-26 10:50:00,101.83,101.97,101.56,101.8,101750.0,99.3555,99.4921,99.0921,99.3262,101750.0
2022-08-26 11:00:00,101.81,101.93,101.15,101.25,83309.0,99.336,99.4531,98.692,98.7896,83309.0
2022-08-26 11:10:00,101.27,101.6,101.04,101.16,89189.0,98.8091,99.1311,98.5847,98.7018,89189.0
2022-08-26 11:20:00,101.15,101.43,100.72,101.34,62744.0,98.692,98.9652,98.2725,98.8774,62744.0
2022-08-26 11:30:00,101.34,101.56,101.17,101.25,32733.0,98.8774,99.0921,98.7115,98.7896,32733.0
2022-08-26 11:40:00,101.23,101.59,101.0,101.44,103472.0,98.7701,99.1213,98.5457,98.975,103472.0
2022-08-26 11:50:00,101.46,101.58,101.05,101.17,30540.0,98.9945,99.1116,98.5945,98.7115,30540.0
2022-08-26 12:00:00,101.18,101.2,100.76,100.94,28352.0,98.7213,98.7408,98.3115,98.4871,28352.0
2022-08-26 12:10:00,100.93,100.95,100.5,100.64,22179.0,98.4774,98.4969,98.0578,98.1944,22179.0
2022-08-26 12:20:00,100.65,100.65,100.25,100.54,32776.0,98.2042,98.2042,97.8139,98.0969,32776.0
2022-08-26 12:30:00,100.56,100.6,100.22,100.5,39024.0,98.1164,98.1554,97.7846,98.0578,39024.0
2022-08-26 12:40:00,100.51,100.85,100.47,100.72,52310.0,98.0676,98.3993,98.0286,98.2725,52310.0
2022-08-26 12:50:00,100.74,100.8,100.49,100.72,67623.0,98.292,98.3505,98.0481,98.2725,67623.0
2022-08-26 13:00:00,100.69,100.98,100.59,100.8,33768.0,98.2432,98.5262,98.1456,98.3505,33768.0
2022-08-26 13:10:00,100.84,100.93,100.56,100.6,20839.0,98.3896,98.4774,98.1164,98.1554,20839.0
2022-08-26 13:20:00,100.61,100.62,100.4,100.41,45516.0,98.1652,98.1749,97.9603,97.97,45516.0
2022-08-26 13:30:00,100.42,100.43,100.18,100.22,36768.0,97.9798,97.9895,97.7456,97.7846,36768.0
2022-08-26 13:40:00,100.21,100.23,99.94,100.15,69172.0,97.7749,97.7944,97.5114,97.7163,69172.0
2022-08-26 13:50:00,100.14,100.15,99.88,99.93,47639.0,97.7066,97.7163,97.4529,97.5017,47639.0
2022-08-26 14:00:00,99.93,100.09,99.87,99.9,37929.0,97.5017,97.6578,97.4431,97.4724,37929.0
2022-08-26 14:10:00,99.86,99.87,99.6,99.66,50258.0,97.4334,97.4431,97.1797,97.2382,50258.0
2022-08-26 14:20:00,99.67,99.87,99.62,99.73,54270.0,97.248,97.4431,97.1992,97.3065,54270.0
2022-08-26 14:30:00,99.72,100.1,99.69,99.9,57798.0,97.2968,97.6675,97.2675,97.4724,57798.0
2022-08-26 14:40:00,99.92,99.97,99.76,99.93,31309.0,97.4919,97.5407,97.3358,97.5017,31309.0
2022-08-26 14:50:00,99.92,100.06,99.83,100.0,75713.0,97.4919,97.6285,97.4041,97.57,75713.0
2022-08-26 15:00:00,100.0,100.32,99.68,99.68,89334.0,97.57,97.8822,97.2578,97.2578,89334.0
2022-08-26 15:10:00,99.69,99.89,99.51,99.78,84585.0,97.2675,97.4626,97.0919,97.3553,84585.0
2022-08-26 15:20:00,99.79,99.88,99.51,99.59,80065.0,97.3651,97.4529,97.0919,97.1699,80065.0
2022-08-26 15:30:00,99.59,99.62,99.13,99.19,144306.0,97.1699,97.1992,96.7211,96.7797,144306.0
2022-08-26 15:40:00,99.19,99.2,98.81,99.03,164351.0,96.7797,96.7894,96.4089,96.6235,164351.0
2022-08-26 15:50:00,99.03,99.3,98.55,98.83,700590.0,96.6235,96.887,96.1552,96.4284,700590.0
2022-08-29 09:30:00,97.55,98.63,96.9,97.9,288095.0,95.1795,96.2333,94.5453,95.521,288095.0
2022-08-29 09:40:00,97.92,98.71,97.87,98.38,128103.0,95.5405,96.3113,95.4917,95.9893,128103.0
2022-08-29 09:50:00,98.37,98.67,98.07,98.16,185436.0,95.9796,96.2723,95.6869,95.7747,185436.0
2022-08-29 10:00:00,98.12,98.29,97.72,97.92,88692.0,95.7357,95.9015,95.3454,95.5405,88692.0
2022-08-29 10:10:00,97.95,98.51,97.7,98.41,103118.0,95.5698,96.1162,95.3259,96.0186,103118.0
2022-08-29 10:20:00,98.39,98.6,98.16,98.16,70010.0,95.9991,96.204,95.7747,95.7747,70010.0
2022-08-29 10:30:00,98.19,98.25,97.16,97.18,77561.0,95.804,95.8625,94.799,94.8185,77561.0
2022-08-29 10:40:00,97.19,97.37,96.98,97.18,90304.0,94.8283,95.0039,94.6234,94.8185,90304.0
2022-08-29 10:50:00,97.18,97.32,96.63,96.75,84645.0,94.8185,94.9551,94.2819,94.399,84645.0
2022-08-29 11:00:00,96.76,97.12,96.64,96.8,58022.0,94.4087,94.76,94.2916,94.4477,58022.0
2022-08-29 11:10:00,96.77,96.93,96.57,96.85,40126.0,94.4185,94.5746,94.2233,94.4965,40126.0
2022-08-29 11:20:00,96.87,97.16,96.79,96.95,37071.0,94.516,94.799,94.438,94.5941,37071.0
2022-08-29 11:30:00,96.99,97.46,96.77,97.13,90253.0,94.6331,95.0917,94.4185,94.7697,90253.0
2022-08-29 11:40:00,97.07,97.09,96.57,96.95,57697.0,94.7112,94.7307,94.2233,94.5941,57697.0
2022-08-29 11:50:00,96.96,97.33,96.89,97.23,94354.0,94.6038,94.9649,94.5355,94.8673,94354.0
2022-08-29 12:00:00,97.25,97.52,97.11,97.44,44028.0,94.8868,95.1502,94.7502,95.0722,44028.0
2022-08-29 12:10:00,97.44,97.73,97.4,97.54,38804.0,95.0722,95.3551,95.0332,95.1698,38804.0
2022-08-29 12:20:00,97.53,97.55,97.16,97.32,52230.0,95.16,95.1795,94.799,94.9551,52230.0
2022-08-29 12:30:00,97.32,97.32,96.91,97.04,60059.0,94.9551,94.9551,94.5551,94.6819,60059.0
2022-08-29 12:40:00,97.05,97.49,97.01,97.4,74925.0,94.6917,95.121,94.6526,95.0332,74925.0
2022-08-29 12:50:00,97.4,97.78,97.38,97.52,82774.0,95.0332,95.4039,95.0136,95.1502,82774.0
2022-08-29 13:00:00,97.52,97.86,97.52,97.72,69198.0,95.1502,95.482,95.1502,95.3454,69198.0
2022-08-29 13:10:00,97.74,97.8,97.31,97.43,39667.0,95.3649,95.4234,94.9453,95.0624,39667.0
2022-08-29 13:20:00,97.44,97.51,97.23,97.48,39175.0,95.0722,95.1405,94.8673,95.1112,39175.0
2022-08-29 13:30:00,97.45,97.84,97.45,97.64,32202.0,95.0819,95.4625,95.0819,95.2673,32202.0
2022-08-29 13:40:00,97.65,98.15,97.57,97.68,45537.0,95.2771,95.7649,95.199,95.3064,45537.0
2022-08-29 13:50:00,97.68,97.88,97.68,97.84,32157.0,95.3064,95.5015,95.3064,95.4625,32157.0
2022-08-29 14:00:00,97.85,97.85,97.62,97.62,65089.0,95.4722,95.4722,95.2478,95.2478,65089.0
2022-08-29 14:10:00,97.63,97.73,97.22,97.25,43764.0,95.2576,95.3551,94.8575,94.8868,43764.0
2022-08-29 14:20:00,97.24,97.43,97.14,97.23,37855.0,94.877,95.0624,94.7795,94.8673,37855.0
2022-08-29 14:30:00,97.22,97.52,97.2,97.36,43434.0,94.8575,95.1502,94.838,94.9941,43434.0
2022-08-29 14:40:00,97.38,97.46,97.25,97.32,39882.0,95.0136,95.0917,94.8868,94.9551,39882.0
2022-08-29 14:50:00,97.3,97.53,97.15,97.47,76382.0,94.9356,95.16,94.7892,95.1015,76382.0
2022-08-29 15:00:00,97.5,97.94,97.48,97.69,75178.0,95.1307,95.56,95.1112,95.3161,75178.0
2022-08-29 15:10:00,97.7,97.86,97.6,97.64,55027.0,95.3259,95.482,95.2283,95.2673,55027.0
2022-08-29 15:20:00,97.63,97.63,97.16,97.22,113653.0,95.2576,95.2576,94.799,94.8575,113653.0
2022-08-29 15:30:00,97.22,97.35,97.02,97.27,134379.0,94.8575,94.9844,94.6624,94.9063,134379.0
2022-08-29 15:40:00,97.27,97.42,97.01,97.14,105376.0,94.9063,95.0527,94.6526,94.7795,105376.0
2022-08-29 15:50:00,97.12,97.12,96.37,96.53,448251.0,94.76,94.76,94.0282,94.1843,448251.0
2022-08-30 09:30:00,98.01,98.28,97.17,97.52,172788.0,95.6283,95.8918,94.8087,95.1502,172788.0
2022-08-30 09:40:00,97.55,97.57,96.52,96.69,110177.0,95.1795,95.199,94.1745,94.3404,110177.0
2022-08-30 09:50:00,96.67,96.8,96.29,96.43,139340.0,94.3209,94.4477,93.9501,94.0867,139340.0
2022-08-30 10:00:00,96.45,96.6,95.83,96.07,100642.0,94.1062,94.2526,93.5013,93.7355,100642.0
2022-08-30 10:10:00,96.05,96.13,95.64,95.73,199073.0,93.716,93.794,93.3159,93.4037,199073.0
2022-08-30 10:20:00,95.76,95.85,95.14,95.29,306018.0,93.433,93.5208,92.8281,92.9744,306018.0
2022-08-30 10:30:00,95.27,95.34,94.61,94.89,122698.0,92.9549,93.0232,92.311,92.5841,122698.0
2022-08-30 10:40:00,94.9,94.95,94.32,94.41,237684.0,92.5939,92.6427,92.028,92.1158,237684.0
2022-08-30 10:50:00,94.39,95.03,94.34,95.0,200447.0,92.0963,92.7207,92.0475,92.6915,200447.0
2022-08-30 11:00:00,95.0,95.08,94.44,94.63,450068.0,92.6915,92.7695,92.1451,92.3305,450068.0
2022-08-30 11:10:00,94.63,94.83,94.16,94.8,144785.0,92.3305,92.5256,91.8719,92.4963,144785.0
2022-08-30 11:20:00,94.77,94.81,94.37,94.65,121116.0,92.4671,92.5061,92.0768,92.35,121116.0
2022-08-30 11:30:00,94.62,94.75,94.41,94.55,277183.0,92.3207,92.4476,92.1158,92.2524,277183.0
2022-08-30 11:40:00,94.54,94.87,94.35,94.43,146670.0,92.2427,92.5646,92.0573,92.1353,146670.0
2022-08-30 11:50:00,94.47,94.88,94.43,94.48,177111.0,92.1744,92.5744,92.1353,92.1841,177111.0
2022-08-30 12:00:00,94.47,94.77,94.46,94.59,279557.0,92.1744,92.4671,92.1646,92.2914,279557.0
2022-08-30 12:10:00,94.6,95.06,94.49,94.68,288305.0,92.3012,92.75,92.1939,92.3793,288305.0
2022-08-30 12:20:00,94.63,94.7,94.3,94.62,134164.0,92.3305,92.3988,92.0085,92.3207,134164.0
2022-08-30 12:30:00,94.62,94.65,94.1,94.35,77748.0,92.3207,92.35,91.8133,92.0573,77748.0
2022-08-30 12:40:00,94.34,94.36,93.89,93.96,148941.0,92.0475,92.067,91.6084,91.6767,148941.0
2022-08-30 12:50:00,94.0,94.2,93.93,94.02,141300.0,91.7158,91.9109,91.6475,91.7353,141300.0
2022-08-30 13:00:00,94.04,94.21,93.84,93.85,85551.0,91.7548,91.9207,91.5597,91.5694,85551.0
2022-08-30 13:10:00,93.84,93.98,93.72,93.75,69721.0,91.5597,91.6963,91.4426,91.4719,69721.0
2022-08-30 13:20:00,93.8,93.92,93.66,93.92,67501.0,91.5206,91.6377,91.384,91.6377,67501.0
2022-08-30 13:30:00,93.91,94.02,93.81,93.96,217341.0,91.628,91.7353,91.5304,91.6767,217341.0
2022-08-30 13:40:00,93.96,94.0,93.56,93.9,150046.0,91.6767,91.7158,91.2865,91.6182,150046.0
2022-08-30 13:50:00,93.93,94.08,93.89,94.02,175223.0,91.6475,91.7938,91.6084,91.7353,175223.0
2022-08-30 14:00:00,94.0,94.14,93.77,94.03,67150.0,91.7158,91.8524,91.4914,91.745,67150.0
2022-08-30 14:10:00,94.02,94.27,93.97,94.14,119646.0,91.7353,91.9792,91.6865,91.8524,119646.0
2022-08-30 14:20:00,94.16,94.28,93.93,94.0,51379.0,91.8719,91.989,91.6475,91.7158,51379.0
2022-08-30 14:30:00,94.02,94.3,94.02,94.16,79290.0,91.7353,92.0085,91.7353,91.8719,79290.0
2022-08-30 14:40:00,94.18,94.2,93.93,94.03,83542.0,91.8914,91.9109,91.6475,91.745,83542.0
2022-08-30 14:50:00,94.03,94.38,93.95,94.22,79459.0,91.745,92.0865,91.667,91.9304,79459.0
2022-08-30 15:00:00,94.22,94.73,94.19,94.64,208498.0,91.9304,92.428,91.9012,92.3402,208498.0
2022-08-30 15:10:00,94.67,94.95,94.34,94.76,208279.0,92.3695,92.6427,92.0475,92.4573,208279.0
2022-08-30 15:20:00,94.78,94.81,94.4,94.5,228387.0,92.4768,92.5061,92.1061,92.2036,228387.0
2022-08-30 15:30:00,94.49,94.52,94.19,94.41,169986.0,92.1939,92.2231,91.9012,92.1158,169986.0
2022-08-30 15:40:00,94.43,94.72,94.07,94.13,244001.0,92.1353,92.4183,91.7841,91.8426,244001.0
2022-08-30 15:50:00,94.12,94.76,94.07,94.53,654842.0,91.8329,92.4573,91.7841,92.2329,654842.0
2022-08-31 09:30:00,94.75,94.77,93.69,93.8,302903.0,92.4476,92.4671,91.4133,91.5206,302903.0
2022-08-31 09:40:00,93.77,94.51,93.34,94.48,359268.0,91.4914,92.2134,91.0718,92.1841,359268.0
2022-08-31 09:50:00,94.46,94.52,94.05,94.1,129988.0,92.1646,92.2231,91.7646,91.8133,129988.0
2022-08-31 10:00:00,94.04,94.32,93.79,93.84,141962.0,91.7548,92.028,91.5109,91.5597,141962.0
2022-08-31 10:10:00,93.83,94.61,93.83,94.2,131620.0,91.5499,92.311,91.5499,91.9109,131620.0
2022-08-31 10:20:00,94.24,94.4,93.49,93.57,109037.0,91.9499,92.1061,91.2182,91.2962,109037.0
2022-08-31 10:30:00,93.61,93.71,92.94,93.0,213402.0,91.3353,91.4328,90.6815,90.7401,213402.0
2022-08-31 10:40:00,92.97,93.77,92.91,93.6,57740.0,90.7108,91.4914,90.6523,91.3255,57740.0
2022-08-31 10:50:00,93.52,93.64,93.12,93.19,40283.0,91.2474,91.3645,90.8572,90.9255,40283.0
2022-08-31 11:00:00,93.19,93.19,92.61,92.85,89138.0,90.9255,90.9255,90.3596,90.5937,89138.0
2022-08-31 11:10:00,92.86,93.03,92.75,93.0,72851.0,90.6035,90.7693,90.4962,90.7401,72851.0
2022-08-31 11:20:00,93.0,93.24,92.97,93.05,74426.0,90.7401,90.9742,90.7108,90.7889,74426.0
2022-08-31 11:30:00,93.03,93.37,92.87,93.25,117664.0,90.7693,91.1011,90.6132,90.984,117664.0
2022-08-31 11:40:00,93.24,93.46,93.11,93.42,53269.0,90.9742,91.1889,90.8474,91.1499,53269.0
2022-08-31 11:50:00,93.42,93.91,93.4,93.71,91441.0,91.1499,91.628,91.1304,91.4328,91441.0
2022-08-31 12:00:00,93.75,93.82,93.5,93.69,115183.0,91.4719,91.5402,91.2279,91.4133,115183.0
2022-08-31 12:10:00,93.71,94.15,93.62,93.93,47325.0,91.4328,91.8621,91.345,91.6475,47325.0
2022-08-31 12:20:00,93.91,93.93,93.64,93.64,75327.0,91.628,91.6475,91.3645,91.3645,75327.0
2022-08-31 12:30:00,93.68,94.0,93.63,93.75,40120.0,91.4036,91.7158,91.3548,91.4719,40120.0
2022-08-31 12:40:00,93.76,93.81,93.52,93.74,43488.0,91.4816,91.5304,91.2474,91.4621,43488.0
2022-08-31 12:50:00,93.74,93.78,93.52,93.62,26296.0,91.4621,91.5011,91.2474,91.345,26296.0
2022-08-31 13:00:00,93.61,93.62,93.38,93.51,42810.0,91.3353,91.345,91.1108,91.2377,42810.0
2022-08-31 13:10:00,93.57,93.67,93.23,93.25,40268.0,91.2962,91.3938,90.9645,90.984,40268.0
2022-08-31 13:20:00,93.27,93.32,92.98,93.15,95779.0,91.0035,91.0523,90.7206,90.8864,95779.0
2022-08-31 13:30:00,93.15,93.16,92.88,92.92,59153.0,90.8864,90.8962,90.623,90.662,59153.0
2022-08-31 13:40:00,92.94,93.25,92.8,93.17,47913.0,90.6815,90.984,90.5449,90.9059,47913.0
2022-08-31 13:50:00,93.17,93.39,93.17,93.37,47712.0,90.9059,91.1206,90.9059,91.1011,47712.0
2022-08-31 14:00:00,93.35,93.54,93.21,93.52,73949.0,91.0816,91.267,90.945,91.2474,73949.0
2022-08-31 14:10:00,93.55,93.56,93.24,93.41,111396.0,91.2767,91.2865,90.9742,91.1401,111396.0
2022-08-31 14:20:00,93.42,93.73,93.37,93.62,28562.0,91.1499,91.4523,91.1011,91.345,28562.0
2022-08-31 14:30:00,93.58,93.67,93.4,93.41,40959.0,91.306,91.3938,91.1304,91.1401,40959.0
2022-08-31 14:40:00,93.38,93.48,93.22,93.46,42125.0,91.1108,91.2084,90.9547,91.1889,42125.0
2022-08-31 14:50:00,93.44,93.69,93.4,93.65,108897.0,91.1694,91.4133,91.1304,91.3743,108897.0
2022-08-31 15:00:00,93.65,94.12,93.48,94.04,56196.0,91.3743,91.8329,91.2084,91.7548,56196.0
2022-08-31 15:10:00,94.04,94.74,94.03,94.55,192852.0,91.7548,92.4378,91.745,92.2524,192852.0
2022-08-31 15:20:00,94.5,94.53,94.21,94.41,124204.0,92.2036,92.2329,91.9207,92.1158,124204.0
2022-08-31 15:30:00,94.41,94.63,94.33,94.56,117165.0,92.1158,92.3305,92.0378,92.2622,117165.0
2022-08-31 15:40:00,94.56,94.82,94.42,94.48,349271.0,92.2622,92.5159,92.1256,92.1841,349271.0
2022-08-31 15:50:00,94.48,94.59,93.94,94.06,551055.0,92.1841,92.2914,91.6572,91.7743,551055.0
2022-09-01 09:30:00,91.38,91.54,89.25,90.9,598895.0,89.1594,89.3156,87.0812,88.6911,598895.0
2022-09-01 09:40:00,90.96,91.54,90.27,90.33,238083.0,88.7496,89.3156,88.0764,88.135,238083.0
2022-09-01 09:50:00,90.3,90.56,90.0,90.31,240707.0,88.1057,88.3594,87.813,88.1154,240707.0
2022-09-01 10:00:00,90.26,90.52,89.9,89.95,174005.0,88.0667,88.3203,87.7154,87.7642,174005.0
2022-09-01 10:10:00,89.95,90.09,89.66,89.9,138944.0,87.7642,87.9008,87.4812,87.7154,138944.0
2022-09-01 10:20:00,89.95,90.85,89.89,90.62,119515.0,87.7642,88.6423,87.7057,88.4179,119515.0
2022-09-01 10:30:00,90.61,90.84,90.32,90.35,82144.0,88.4082,88.6326,88.1252,88.1545,82144.0
2022-09-01 10:40:00,90.37,90.48,90.1,90.28,81115.0,88.174,88.2813,87.9105,88.0862,81115.0
2022-09-01 10:50:00,90.28,90.64,90.19,90.3,75407.0,88.0862,88.4374,87.9984,88.1057,75407.0
2022-09-01 11:00:00,90.29,90.35,89.96,90.27,151361.0,88.0959,88.1545,87.7739,88.0764,151361.0
2022-09-01 11:10:00,90.35,90.61,89.92,89.93,115536.0,88.1545,88.4082,87.7349,87.7447,115536.0
2022-09-01 11:20:00,89.93,90.04,89.55,89.6,115642.0,87.7447,87.852,87.3739,87.4227,115642.0
2022-09-01 11:30:00,89.61,90.41,89.5,90.09,173781.0,87.4325,88.213,87.3251,87.9008,173781.0
2022-09-01 11:40:00,90.09,90.22,89.66,89.81,98686.0,87.9008,88.0276,87.4812,87.6276,98686.0
2022-09-01 11:50:00,89.83,89.89,89.5,89.57,113785.0,87.6471,87.7057,87.3251,87.3934,113785.0
2022-09-01 12:00:00,89.59,89.77,89.42,89.72,154793.0,87.4129,87.5886,87.2471,87.5398,154793.0
2022-09-01 12:10:00,89.69,89.92,89.37,89.7,83684.0,87.5105,87.7349,87.1983,87.5203,83684.0
2022-09-01 12:20:00,89.69,89.73,89.39,89.49,265146.0,87.5105,87.5495,87.2178,87.3154,265146.0
2022-09-01 12:30:00,89.5,89.58,89.03,89.11,405122.0,87.3251,87.4032,86.8665,86.9446,405122.0
2022-09-01 12:40:00,89.11,89.37,89.07,89.37,114154.0,86.9446,87.1983,86.9056,87.1983,114154.0
2022-09-01 12:50:00,89.4,89.55,89.25,89.51,66804.0,87.2276,87.3739,87.0812,87.3349,66804.0
2022-09-01 13:00:00,89.51,90.05,89.48,90.04,138608.0,87.3349,87.8618,87.3056,87.852,138608.0
2022-09-01 13:10:00,90.03,90.25,89.89,90.1,53264.0,87.8422,88.0569,87.7057,87.9105,53264.0
2022-09-01 13:20:00,90.13,90.65,90.12,90.64,79803.0,87.9398,88.4472,87.9301,88.4374,79803.0
2022-09-01 13:30:00,90.65,90.75,90.32,90.34,60997.0,88.4472,88.5448,88.1252,88.1447,60997.0
2022-09-01 13:40:00,90.35,90.4,90.02,90.1,75025.0,88.1545,88.2033,87.8325,87.9105,75025.0
2022-09-01 13:50:00,90.11,90.23,89.96,90.2,72146.0,87.9203,88.0374,87.7739,88.0081,72146.0
2022-09-01 14:00:00,90.2,90.42,90.03,90.3,61111.0,88.0081,88.2228,87.8422,88.1057,61111.0
2022-09-01 14:10:00,90.29,90.41,90.13,90.41,59347.0,88.0959,88.213,87.9398,88.213,59347.0
2022-09-01 14:20:00,90.41,91.0,90.4,90.78,132677.0,88.213,88.7887,88.2033,88.574,132677.0
2022-09-01 14:30:00,90.8,91.43,90.79,91.2,184936.0,88.5935,89.2082,88.5838,88.9838,184936.0
2022-09-01 14:40:00,91.19,91.45,91.07,91.11,93319.0,88.9741,89.2277,88.857,88.896,93319.0
2022-09-01 14:50:00,91.13,91.32,90.96,91.15,104350.0,88.9155,89.1009,88.7496,88.935,104350.0
2022-09-01 15:00:00,91.12,91.65,91.05,91.58,124251.0,88.9058,89.4229,88.8375,89.3546,124251.0
2022-09-01 15:10:00,91.57,91.93,91.42,91.48,104976.0,89.3448,89.6961,89.1985,89.257,104976.0
2022-09-01 15:20:00,91.49,91.5,91.2,91.24,90859.0,89.2668,89.2765,88.9838,89.0228,90859.0
2022-09-01 15:30:00,91.23,91.36,91.03,91.15,141942.0,89.0131,89.1399,88.8179,88.935,141942.0
2022-09-01 15:40:00,91.15,91.37,91.06,91.2,172177.0,88.935,89.1497,88.8472,88.9838,172177.0
2022-09-01 15:50:00,91.23,91.97,91.2,91.79,659239.0,89.0131,89.7351,88.9838,89.5595,659239.0
2022-09-02 09:30:00,93.15,93.29,91.75,92.0,211830.0,90.8864,91.023,89.5205,89.7644,211830.0
2022-09-02 09:40:00,92.0,92.27,91.58,92.03,102366.0,89.7644,90.0278,89.3546,89.7936,102366.0
2022-09-02 09:50:00,92.02,92.45,91.95,91.98,107115.0,89.7839,90.2034,89.7156,89.7449,107115.0
2022-09-02 10:00:00,92.04,92.17,91.67,92.06,99833.0,89.8034,89.9302,89.4424,89.8229,99833.0
2022-09-02 10:10:00,92.06,93.23,92.03,93.13,234422.0,89.8229,90.9645,89.7936,90.8669,234422.0
2022-09-02 10:20:00,93.12,93.15,92.72,93.09,104447.0,90.8572,90.8864,90.4669,90.8279,104447.0
2022-09-02 10:30:00,93.12,93.84,93.08,93.73,182552.0,90.8572,91.5597,90.8181,91.4523,182552.0
2022-09-02 10:40:00,93.72,93.77,93.48,93.5,93311.0,91.4426,91.4914,91.2084,91.2279,93311.0
2022-09-02 10:50:00,93.5,93.68,92.8,93.2,98856.0,91.2279,91.4036,90.5449,90.9352,98856.0
2022-09-02 11:00:00,93.19,93.49,93.05,93.29,128683.0,90.9255,91.2182,90.7889,91.023,128683.0
2022-09-02 11:10:00,93.28,93.54,93.15,93.51,63966.0,91.0133,91.267,90.8864,91.2377,63966.0
2022-09-02 11:20:00,93.51,93.59,93.24,93.34,83713.0,91.2377,91.3157,90.9742,91.0718,83713.0
2022-09-02 11:30:00,93.34,93.6,93.12,93.39,76409.0,91.0718,91.3255,90.8572,91.1206,76409.0
2022-09-02 11:40:00,93.39,93.58,93.05,93.41,112049.0,91.1206,91.306,90.7889,91.1401,112049.0
2022-09-02 11:50:00,93.42,93.69,93.4,93.51,103955.0,91.1499,91.4133,91.1304,91.2377,103955.0
2022-09-02 12:00:00,93.52,93.62,93.31,93.4,127047.0,91.2474,91.345,91.0425,91.1304,127047.0
2022-09-02 12:10:00,93.41,93.43,92.92,92.97,73594.0,91.1401,91.1596,90.662,90.7108,73594.0
2022-09-02 12:20:00,92.97,93.02,92.04,92.14,98154.0,90.7108,90.7596,89.8034,89.901,98154.0
2022-09-02 12:30:00,92.16,92.26,91.75,91.94,90593.0,89.9205,90.0181,89.5205,89.7058,90593.0
2022-09-02 12:40:00,91.95,92.02,91.56,91.67,59280.0,89.7156,89.7839,89.3351,89.4424,59280.0
2022-09-02 12:50:00,91.65,91.87,91.33,91.74,66657.0,89.4229,89.6375,89.1107,89.5107,66657.0
2022-09-02 13:00:00,91.74,91.74,91.14,91.29,69610.0,89.5107,89.5107,88.9253,89.0716,69610.0
2022-09-02 13:10:00,91.27,91.56,91.11,91.4,80730.0,89.0521,89.3351,88.896,89.179,80730.0
2022-09-02 13:20:00,91.37,91.37,90.76,90.9,67424.0,89.1497,89.1497,88.5545,88.6911,67424.0
2022-09-02 13:30:00,90.88,91.22,90.82,91.05,75008.0,88.6716,89.0033,88.6131,88.8375,75008.0
2022-09-02 13:40:00,91.0,91.3,90.77,90.79,54125.0,88.7887,89.0814,88.5643,88.5838,54125.0
2022-09-02 13:50:00,90.77,90.79,90.53,90.63,76740.0,88.5643,88.5838,88.3301,88.4277,76740.0
2022-09-02 14:00:00,90.64,90.95,90.59,90.85,59223.0,88.4374,88.7399,88.3886,88.6423,59223.0
2022-09-02 14:10:00,90.86,90.98,90.68,90.95,64915.0,88.6521,88.7692,88.4765,88.7399,64915.0
2022-09-02 14:20:00,90.96,91.4,90.89,91.33,67844.0,88.7496,89.179,88.6814,89.1107,67844.0
2022-09-02 14:30:00,91.3,91.53,91.17,91.43,53924.0,89.0814,89.3058,88.9545,89.2082,53924.0
2022-09-02 14:40:00,91.45,91.64,91.39,91.42,62015.0,89.2277,89.4131,89.1692,89.1985,62015.0
2022-09-02 14:50:00,91.45,91.49,91.14,91.17,63820.0,89.2277,89.2668,88.9253,88.9545,63820.0
2022-09-02 15:00:00,91.15,91.77,91.1,91.53,82148.0,88.935,89.54,88.8862,89.3058,82148.0
2022-09-02 15:10:00,91.53,91.57,91.21,91.38,75103.0,89.3058,89.3448,88.9936,89.1594,75103.0
2022-09-02 15:20:00,91.37,91.52,91.01,91.34,106619.0,89.1497,89.296,88.7984,89.1204,106619.0
2022-09-02 15:30:00,91.33,91.39,90.81,90.92,129129.0,89.1107,89.1692,88.6033,88.7106,129129.0
2022-09-02 15:40:00,90.93,91.11,90.83,91.03,123950.0,88.7204,88.896,88.6228,88.8179,123950.0
2022-09-02 15:50:00,91.04,91.46,91.04,91.24,312194.0,88.8277,89.2375,88.8277,89.0228,312194.0
2022-09-06 09:30:00,91.01,91.54,90.4,90.92,252781.0,88.7984,89.3156,88.2033,88.7106,252781.0
2022-09-06 09:40:00,90.9,91.6,90.62,90.92,175022.0,88.6911,89.3741,88.4179,88.7106,175022.0
2022-09-06 09:50:00,90.9,91.0,90.24,90.48,134597.0,88.6911,88.7887,88.0471,88.2813,134597.0
2022-09-06 10:00:00,90.49,90.5,89.41,89.49,203530.0,88.2911,88.3008,87.2373,87.3154,203530.0
2022-09-06 10:10:00,89.56,89.72,89.22,89.68,111044.0,87.3837,87.5398,87.0519,87.5008,111044.0
2022-09-06 10:20:00,89.67,90.19,89.5,89.74,84134.0,87.491,87.9984,87.3251,87.5593,84134.0
2022-09-06 10:30:00,89.73,90.08,89.49,90.05,110822.0,87.5495,87.891,87.3154,87.8618,110822.0
2022-09-06 10:40:00,90.07,90.53,89.93,90.1,128028.0,87.8813,88.3301,87.7447,87.9105,128028.0
2022-09-06 10:50:00,90.09,91.1,90.09,90.95,96598.0,87.9008,88.8862,87.9008,88.7399,96598.0
2022-09-06 11:00:00,90.94,91.32,90.66,91.04,87350.0,88.7301,89.1009,88.4569,88.8277,87350.0
2022-09-06 11:10:00,91.04,91.05,90.63,90.84,68573.0,88.8277,88.8375,88.4277,88.6326,68573.0
2022-09-06 11:20:00,90.82,91.13,90.5,90.58,78151.0,88.6131,88.9155,88.3008,88.3789,78151.0
2022-09-06 11:30:00,90.58,91.15,90.55,91.07,54281.0,88.3789,88.935,88.3496,88.857,54281.0
2022-09-06 11:40:00,91.09,91.55,90.94,90.94,82325.0,88.8765,89.3253,88.7301,88.7301,82325.0
2022-09-06 11:50:00,90.93,91.54,90.93,91.42,82239.0,88.7204,89.3156,88.7204,89.1985,82239.0
2022-09-06 12:00:00,91.43,91.55,91.02,91.06,53033.0,89.2082,89.3253,88.8082,88.8472,53033.0
2022-09-06 12:10:00,91.04,91.09,90.69,90.78,71893.0,88.8277,88.8765,88.4862,88.574,71893.0
2022-09-06 12:20:00,90.78,90.94,90.38,90.62,61829.0,88.574,88.7301,88.1837,88.4179,61829.0
2022-09-06 12:30:00,90.63,90.76,90.55,90.69,46481.0,88.4277,88.5545,88.3496,88.4862,46481.0
2022-09-06 12:40:00,90.71,90.98,90.53,90.92,41653.0,88.5057,88.7692,88.3301,88.7106,41653.0
2022-09-06 12:50:00,90.93,91.0,90.7,90.82,41486.0,88.7204,88.7887,88.496,88.6131,41486.0
2022-09-06 13:00:00,90.8,90.83,90.17,90.18,52435.0,88.5935,88.6228,87.9788,87.9886,52435.0
2022-09-06 13:10:00,90.18,90.29,89.96,90.09,123480.0,87.9886,88.0959,87.7739,87.9008,123480.0
2022-09-06 13:20:00,90.08,90.15,89.88,89.93,97985.0,87.891,87.9593,87.6959,87.7447,97985.0
2022-09-06 13:30:00,89.93,90.2,89.81,90.02,95834.0,87.7447,88.0081,87.6276,87.8325,95834.0
2022-09-06 13:40:00,90.01,90.05,89.68,89.69,70622.0,87.8227,87.8618,87.5008,87.5105,70622.0
2022-09-06 13:50:00,89.7,90.05,89.57,89.96,67965.0,87.5203,87.8618,87.3934,87.7739,67965.0
2022-09-06 14:00:00,89.94,90.07,89.83,89.99,72734.0,87.7544,87.8813,87.6471,87.8032,72734.0
2022-09-06 14:10:00,90.01,90.34,90.0,90.24,77960.0,87.8227,88.1447,87.813,88.0471,77960.0
2022-09-06 14:20:00,90.23,90.34,90.06,90.25,59915.0,88.0374,88.1447,87.8715,88.0569,59915.0
2022-09-06 14:30:00,90.25,90.29,89.97,90.11,68117.0,88.0569,88.0959,87.7837,87.9203,68117.0
2022-09-06 14:40:00,90.09,90.25,89.99,90.25,53589.0,87.9008,88.0569,87.8032,88.0569,53589.0
2022-09-06 14:50:00,90.25,90.26,89.99,90.04,86093.0,88.0569,88.0667,87.8032,87.852,86093.0
2022-09-06 15:00:00,90.08,90.41,89.98,90.4,83387.0,87.891,88.213,87.7935,88.2033,83387.0
2022-09-06 15:10:00,90.41,90.56,90.28,90.28,61129.0,88.213,88.3594,88.0862,88.0862,61129.0
2022-09-06 15:20:00,90.28,90.43,90.08,90.3,76543.0,88.0862,88.2325,87.891,88.1057,76543.0
2022-09-06 15:30:00,90.28,90.29,89.98,90.11,103689.0,88.0862,88.0959,87.7935,87.9203,103689.0
2022-09-06 15:40:00,90.1,90.58,90.1,90.5,99493.0,87.9105,88.3789,87.9105,88.3008,99493.0
2022-09-06 15:50:00,90.46,90.52,90.13,90.29,381474.0,88.2618,88.3203,87.9398,88.0959,381474.0
2022-09-07 09:30:00,90.56,91.38,90.45,91.13,169119.0,88.3594,89.1594,88.252,88.9155,169119.0
2022-09-07 09:40:00,91.1,91.17,90.47,90.85,82192.0,88.8862,88.9545,88.2716,88.6423,82192.0
2022-09-07 09:50:00,90.82,90.82,90.04,90.13,83038.0,88.6131,88.6131,87.852,87.9398,83038.0
2022-09-07 10:00:00,90.15,90.58,89.94,90.26,76533.0,87.9593,88.3789,87.7544,88.0667,76533.0
2022-09-07 10:10:00,90.28,90.38,89.88,90.31,54683.0,88.0862,88.1837,87.6959,88.1154,54683.0
2022-09-07 10:20:00,90.28,90.52,90.06,90.5,48613.0,88.0862,88.3203,87.8715,88.3008,48613.0
2022-09-07 10:30:00,90.5,90.86,90.37,90.52,86951.0,88.3008,88.6521,88.174,88.3203,86951.0
2022-09-07 10:40:00,90.52,90.66,90.35,90.45,59126.0,88.3203,88.4569,88.1545,88.252,59126.0
2022-09-07 10:50:00,90.48,90.74,90.43,90.64,49153.0,88.2813,88.535,88.2325,88.4374,49153.0
2022-09-07 11:00:00,90.62,90.94,90.4,90.86,44536.0,88.4179,88.7301,88.2033,88.6521,44536.0
2022-09-07 11:10:00,90.88,91.18,90.84,90.97,66270.0,88.6716,88.9643,88.6326,88.7594,66270.0
2022-09-07 11:20:00,90.96,91.13,90.91,90.92,43381.0,88.7496,88.9155,88.7009,88.7106,43381.0
2022-09-07 11:30:00,90.94,91.17,90.91,90.97,61697.0,88.7301,88.9545,88.7009,88.7594,61697.0
2022-09-07 11:40:00,90.94,91.35,90.91,91.27,66390.0,88.7301,89.1302,88.7009,89.0521,66390.0
2022-09-07 11:50:00,91.29,91.71,91.26,91.44,135467.0,89.0716,89.4814,89.0424,89.218,135467.0
2022-09-07 12:00:00,91.45,91.56,91.32,91.47,59640.0,89.2277,89.3351,89.1009,89.2473,59640.0
2022-09-07 12:10:00,91.5,91.55,91.09,91.11,34091.0,89.2765,89.3253,88.8765,88.896,34091.0
2022-09-07 12:20:00,91.11,91.11,90.83,90.95,56224.0,88.896,88.896,88.6228,88.7399,56224.0
2022-09-07 12:30:00,90.93,91.02,90.74,91.0,75377.0,88.7204,88.8082,88.535,88.7887,75377.0
2022-09-07 12:40:00,91.0,91.3,90.95,91.17,150903.0,88.7887,89.0814,88.7399,88.9545,150903.0
2022-09-07 12:50:00,91.16,91.2,91.05,91.14,51322.0,88.9448,88.9838,88.8375,88.9253,51322.0
2022-09-07 13:00:00,91.13,91.57,91.05,91.55,60767.0,88.9155,89.3448,88.8375,89.3253,60767.0
2022-09-07 13:10:00,91.55,91.65,91.48,91.51,50360.0,89.3253,89.4229,89.257,89.2863,50360.0
2022-09-07 13:20:00,91.51,91.65,91.37,91.41,37289.0,89.2863,89.4229,89.1497,89.1887,37289.0
2022-09-07 13:30:00,91.4,91.81,91.38,91.8,46984.0,89.179,89.579,89.1594,89.5692,46984.0
2022-09-07 13:40:00,91.78,92.06,91.75,91.97,70287.0,89.5497,89.8229,89.5205,89.7351,70287.0
2022-09-07 13:50:00,91.97,91.99,91.74,91.77,47476.0,89.7351,89.7546,89.5107,89.54,47476.0
2022-09-07 14:00:00,91.76,92.21,91.74,91.98,50819.0,89.5302,89.9693,89.5107,89.7449,50819.0
2022-09-07 14:10:00,91.96,92.01,91.81,91.82,46426.0,89.7253,89.7741,89.579,89.5888,46426.0
2022-09-07 14:20:00,91.83,92.12,91.74,92.11,41322.0,89.5985,89.8815,89.5107,89.8717,41322.0
2022-09-07 14:30:00,92.1,92.27,92.01,92.22,63645.0,89.8619,90.0278,89.7741,89.979,63645.0
2022-09-07 14:40:00,92.2,92.35,92.12,92.31,43448.0,89.9595,90.1059,89.8815,90.0668,43448.0
2022-09-07 14:50:00,92.29,92.48,92.17,92.44,68856.0,90.0473,90.2327,89.9302,90.1937,68856.0
2022-09-07 15:00:00,92.47,92.75,92.35,92.75,69276.0,90.223,90.4962,90.1059,90.4962,69276.0
2022-09-07 15:10:00,92.77,92.77,92.39,92.45,123197.0,90.5157,90.5157,90.1449,90.2034,123197.0
2022-09-07 15:20:00,92.45,92.68,92.38,92.63,118866.0,90.2034,90.4279,90.1351,90.3791,118866.0
2022-09-07 15:30:00,92.63,92.63,92.28,92.37,116395.0,90.3791,90.3791,90.0376,90.1254,116395.0
2022-09-07 15:40:00,92.36,92.5,92.15,92.38,138221.0,90.1156,90.2522,89.9107,90.1351,138221.0
2022-09-07 15:50:00,92.39,92.39,91.83,91.91,369585.0,90.1449,90.1449,89.5985,89.6766,369585.0
2022-09-08 09:30:00,91.02,91.23,90.26,91.05,158628.0,88.8082,89.0131,88.0667,88.8375,158628.0
2022-09-08 09:40:00,91.03,91.74,90.64,91.5,81712.0,88.8179,89.5107,88.4374,89.2765,81712.0
2022-09-08 09:50:00,91.57,92.14,91.35,91.84,67669.0,89.3448,89.901,89.1302,89.6083,67669.0
2022-09-08 10:00:00,91.84,91.92,91.18,91.76,48626.0,89.6083,89.6863,88.9643,89.5302,48626.0
2022-09-08 10:10:00,91.81,92.32,91.58,92.29,53783.0,89.579,90.0766,89.3546,90.0473,53783.0
2022-09-08 10:20:00,92.27,92.51,91.89,92.23,45860.0,90.0278,90.262,89.6571,89.9888,45860.0
2022-09-08 10:30:00,92.21,92.7,92.05,92.64,103562.0,89.9693,90.4474,89.8132,90.3888,103562.0
2022-09-08 10:40:00,92.67,92.82,92.46,92.76,56151.0,90.4181,90.5645,90.2132,90.5059,56151.0
2022-09-08 10:50:00,92.76,93.18,92.55,93.15,60302.0,90.5059,90.9157,90.301,90.8864,60302.0
2022-09-08 11:00:00,93.15,93.64,93.14,93.47,77575.0,90.8864,91.3645,90.8767,91.1987,77575.0
2022-09-08 11:10:00,93.48,93.65,93.34,93.6,53720.0,91.2084,91.3743,91.0718,91.3255,53720.0
2022-09-08 11:20:00,93.59,93.8,93.53,93.56,69545.0,91.3157,91.5206,91.2572,91.2865,69545.0
2022-09-08 11:30:00,93.56,93.59,93.32,93.45,80241.0,91.2865,91.3157,91.0523,91.1791,80241.0
2022-09-08 11:40:00,93.45,93.63,93.3,93.39,76921.0,91.1791,91.3548,91.0328,91.1206,76921.0
2022-09-08 11:50:00,93.39,93.61,93.25,93.5,40080.0,91.1206,91.3353,90.984,91.2279,40080.0
2022-09-08 12:00:00,93.51,93.53,92.16,92.4,80219.0,91.2377,91.2572,89.9205,90.1547,80219.0
2022-09-08 12:10:00,92.42,92.45,92.03,92.26,70478.0,90.1742,90.2034,89.7936,90.0181,70478.0
2022-09-08 12:20:00,92.31,92.37,92.01,92.24,46204.0,90.0668,90.1254,89.7741,89.9985,46204.0
2022-09-08 12:30:00,92.23,92.56,92.17,92.43,37361.0,89.9888,90.3108,89.9302,90.1839,37361.0
2022-09-08 12:40:00,92.41,92.94,92.38,92.78,59556.0,90.1644,90.6815,90.1351,90.5254,59556.0
2022-09-08 12:50:00,92.77,92.96,92.75,92.89,34578.0,90.5157,90.701,90.4962,90.6327,34578.0
2022-09-08 13:00:00,92.9,92.9,92.53,92.73,39019.0,90.6425,90.6425,90.2815,90.4766,39019.0
2022-09-08 13:10:00,92.75,93.33,92.73,93.27,52714.0,90.4962,91.0621,90.4766,91.0035,52714.0
2022-09-08 13:20:00,93.28,93.44,93.15,93.27,95968.0,91.0133,91.1694,90.8864,91.0035,95968.0
2022-09-08 13:30:00,93.3,93.59,93.14,93.46,36360.0,91.0328,91.3157,90.8767,91.1889,36360.0
2022-09-08 13:40:00,93.48,93.5,93.32,93.44,24042.0,91.2084,91.2279,91.0523,91.1694,24042.0
2022-09-08 13:50:00,93.44,93.5,92.86,93.07,41489.0,91.1694,91.2279,90.6035,90.8084,41489.0
2022-09-08 14:00:00,93.08,93.28,92.97,93.01,39819.0,90.8181,91.0133,90.7108,90.7498,39819.0
2022-09-08 14:10:00,93.03,93.15,92.85,93.09,22807.0,90.7693,90.8864,90.5937,90.8279,22807.0
2022-09-08 14:20:00,93.1,93.16,92.98,93.06,22612.0,90.8376,90.8962,90.7206,90.7986,22612.0
2022-09-08 14:30:00,93.08,93.43,93.06,93.39,28238.0,90.8181,91.1596,90.7986,91.1206,28238.0
2022-09-08 14:40:00,93.38,93.42,92.9,92.98,58811.0,91.1108,91.1499,90.6425,90.7206,58811.0
2022-09-08 14:50:00,92.95,93.16,92.89,93.07,51079.0,90.6913,90.8962,90.6327,90.8084,51079.0
2022-09-08 15:00:00,93.07,93.19,92.87,93.09,47063.0,90.8084,90.9255,90.6132,90.8279,47063.0
2022-09-08 15:10:00,93.08,93.29,92.99,93.25,56043.0,90.8181,91.023,90.7303,90.984,56043.0
2022-09-08 15:20:00,93.24,93.39,93.23,93.3,72762.0,90.9742,91.1206,90.9645,91.0328,72762.0
2022-09-08 15:30:00,93.3,93.37,92.99,93.09,64104.0,91.0328,91.1011,90.7303,90.8279,64104.0
2022-09-08 15:40:00,93.06,93.11,92.83,92.98,71550.0,90.7986,90.8474,90.5742,90.7206,71550.0
2022-09-08 15:50:00,93.0,93.83,93.0,93.8,413404.0,90.7401,91.5499,90.7401,91.5206,413404.0
2022-09-09 09:30:00,94.97,96.2,94.97,95.63,224366.0,92.6622,93.8623,92.6622,93.3062,224366.0
2022-09-09 09:40:00,95.67,95.95,95.38,95.8,81459.0,93.3452,93.6184,93.0622,93.472,81459.0
2022-09-09 09:50:00,95.85,96.3,95.51,96.25,91830.0,93.5208,93.9599,93.1891,93.9111,91830.0
2022-09-09 10:00:00,96.27,96.78,96.12,96.74,96199.0,93.9306,94.4282,93.7843,94.3892,96199.0
2022-09-09 10:10:00,96.72,96.88,96.3,96.42,78651.0,94.3697,94.5258,93.9599,94.077,78651.0
2022-09-09 10:20:00,96.43,96.6,95.89,96.26,65616.0,94.0867,94.2526,93.5598,93.9209,65616.0
2022-09-09 10:30:00,96.26,96.38,95.95,96.25,78021.0,93.9209,94.0379,93.6184,93.9111,78021.0
2022-09-09 10:40:00,96.24,96.61,96.14,96.34,96476.0,93.9013,94.2624,93.8038,93.9989,96476.0
2022-09-09 10:50:00,96.36,96.49,96.04,96.32,55526.0,94.0184,94.1453,93.7062,93.9794,55526.0
2022-09-09 11:00:00,96.32,96.36,95.91,95.96,51373.0,93.9794,94.0184,93.5794,93.6281,51373.0
2022-09-09 11:10:00,95.95,96.27,95.76,96.08,42087.0,93.6184,93.9306,93.433,93.7452,42087.0
2022-09-09 11:20:00,96.1,96.63,96.03,96.54,51655.0,93.7647,94.2819,93.6964,94.1941,51655.0
2022-09-09 11:30:00,96.53,96.7,96.36,96.67,56242.0,94.1843,94.3502,94.0184,94.3209,56242.0
2022-09-09 11:40:00,96.68,96.74,96.54,96.54,38106.0,94.3307,94.3892,94.1941,94.1941,38106.0
2022-09-09 11:50:00,96.55,96.63,96.38,96.48,47537.0,94.2038,94.2819,94.0379,94.1355,47537.0
2022-09-09 12:00:00,96.48,96.51,96.12,96.3,54668.0,94.1355,94.1648,93.7843,93.9599,54668.0
2022-09-09 12:10:00,96.31,96.36,96.0,96.19,28899.0,93.9696,94.0184,93.6672,93.8526,28899.0
2022-09-09 12:20:00,96.21,96.21,95.79,96.05,35079.0,93.8721,93.8721,93.4623,93.716,35079.0
2022-09-09 12:30:00,96.08,96.29,95.92,96.22,40863.0,93.7452,93.9501,93.5891,93.8818,40863.0
2022-09-09 12:40:00,96.25,96.4,96.11,96.38,38287.0,93.9111,94.0575,93.7745,94.0379,38287.0
2022-09-09 12:50:00,96.37,96.44,96.3,96.31,27094.0,94.0282,94.0965,93.9599,93.9696,27094.0
2022-09-09 13:00:00,96.33,96.37,96.18,96.35,26942.0,93.9892,94.0282,93.8428,94.0087,26942.0
2022-09-09 13:10:00,96.34,96.53,96.28,96.38,34676.0,93.9989,94.1843,93.9404,94.0379,34676.0
2022-09-09 13:20:00,96.38,96.57,96.36,96.47,27938.0,94.0379,94.2233,94.0184,94.1258,27938.0
2022-09-09 13:30:00,96.43,96.61,96.43,96.58,37151.0,94.0867,94.2624,94.0867,94.2331,37151.0
2022-09-09 13:40:00,96.57,96.58,96.23,96.44,25931.0,94.2233,94.2331,93.8916,94.0965,25931.0
2022-09-09 13:50:00,96.45,96.45,96.3,96.37,27181.0,94.1062,94.1062,93.9599,94.0282,27181.0
2022-09-09 14:00:00,96.36,96.38,96.11,96.28,29486.0,94.0184,94.0379,93.7745,93.9404,29486.0
2022-09-09 14:10:00,96.31,96.66,96.25,96.62,56424.0,93.9696,94.3111,93.9111,94.2721,56424.0
2022-09-09 14:20:00,96.61,96.72,96.57,96.69,48223.0,94.2624,94.3697,94.2233,94.3404,48223.0
2022-09-09 14:30:00,96.68,96.68,96.24,96.36,89825.0,94.3307,94.3307,93.9013,94.0184,89825.0
2022-09-09 14:40:00,96.34,96.45,96.26,96.3,63593.0,93.9989,94.1062,93.9209,93.9599,63593.0
2022-09-09 14:50:00,96.31,96.55,96.24,96.5,62386.0,93.9696,94.2038,93.9013,94.155,62386.0
2022-09-09 15:00:00,96.5,96.74,96.38,96.7,70308.0,94.155,94.3892,94.0379,94.3502,70308.0
2022-09-09 15:10:00,96.72,97.01,96.69,97.0,75852.0,94.3697,94.6526,94.3404,94.6429,75852.0
2022-09-09 15:20:00,97.01,97.01,96.76,96.9,116357.0,94.6526,94.6526,94.4087,94.5453,116357.0
2022-09-09 15:30:00,96.88,96.92,96.67,96.77,134955.0,94.5258,94.5648,94.3209,94.4185,134955.0
2022-09-09 15:40:00,96.77,97.0,96.68,96.72,148778.0,94.4185,94.6429,94.3307,94.3697,148778.0
2022-09-09 15:50:00,96.74,96.9,96.47,96.51,338938.0,94.3892,94.5453,94.1258,94.1648,338938.0
2022-09-12 09:30:00,96.9,97.33,95.85,96.27,282701.0,94.5453,94.9649,93.5208,93.9306,282701.0
2022-09-12 09:40:00,96.29,96.85,96.17,96.77,133295.0,93.9501,94.4965,93.833,94.4185,133295.0
2022-09-12 09:50:00,96.81,97.38,96.7,97.38,75245.0,94.4575,95.0136,94.3502,95.0136,75245.0
2022-09-12 10:00:00,97.35,97.55,97.16,97.31,101525.0,94.9844,95.1795,94.799,94.9453,101525.0
2022-09-12 10:10:00,97.38,97.67,97.05,97.61,114630.0,95.0136,95.2966,94.6917,95.2381,114630.0
2022-09-12 10:20:00,97.62,97.67,97.22,97.23,62675.0,95.2478,95.2966,94.8575,94.8673,62675.0
2022-09-12 10:30:00,97.24,97.44,97.06,97.22,53956.0,94.877,95.0722,94.7014,94.8575,53956.0
2022-09-12 10:40:00,97.2,97.27,96.9,97.14,47872.0,94.838,94.9063,94.5453,94.7795,47872.0
2022-09-12 10:50:00,97.15,97.26,96.55,96.6,52475.0,94.7892,94.8966,94.2038,94.2526,52475.0
2022-09-12 11:00:00,96.6,96.63,96.29,96.39,65434.0,94.2526,94.2819,93.9501,94.0477,65434.0
2022-09-12 11:10:00,96.38,96.51,96.15,96.45,51198.0,94.0379,94.1648,93.8135,94.1062,51198.0
2022-09-12 11:20:00,96.45,96.89,96.45,96.87,44165.0,94.1062,94.5355,94.1062,94.516,44165.0
2022-09-12 11:30:00,96.85,96.85,96.38,96.52,42934.0,94.4965,94.4965,94.0379,94.1745,42934.0
2022-09-12 11:40:00,96.56,96.67,96.24,96.3,47311.0,94.2136,94.3209,93.9013,93.9599,47311.0
2022-09-12 11:50:00,96.31,96.36,95.52,95.55,86798.0,93.9696,94.0184,93.1988,93.2281,86798.0
2022-09-12 12:00:00,95.57,95.78,95.41,95.43,77912.0,93.2476,93.4525,93.0915,93.111,77912.0
2022-09-12 12:10:00,95.4,95.75,95.28,95.71,62761.0,93.0818,93.4233,92.9647,93.3842,62761.0
2022-09-12 12:20:00,95.67,95.9,95.62,95.79,32730.0,93.3452,93.5696,93.2964,93.4623,32730.0
2022-09-12 12:30:00,95.79,95.93,95.7,95.84,43665.0,93.4623,93.5989,93.3745,93.5111,43665.0
2022-09-12 12:40:00,95.81,95.9,95.66,95.68,54454.0,93.4818,93.5696,93.3354,93.355,54454.0
2022-09-12 12:50:00,95.68,96.01,95.68,95.94,41369.0,93.355,93.6769,93.355,93.6086,41369.0
2022-09-12 13:00:00,95.94,96.03,95.71,96.01,39617.0,93.6086,93.6964,93.3842,93.6769,39617.0
2022-09-12 13:10:00,96.02,96.03,95.9,95.92,31232.0,93.6867,93.6964,93.5696,93.5891,31232.0
2022-09-12 13:20:00,95.92,96.0,95.75,95.94,26305.0,93.5891,93.6672,93.4233,93.6086,26305.0
2022-09-12 13:30:00,95.98,96.04,95.91,95.93,18163.0,93.6477,93.7062,93.5794,93.5989,18163.0
2022-09-12 13:40:00,95.92,95.94,95.65,95.8,24743.0,93.5891,93.6086,93.3257,93.472,24743.0
2022-09-12 13:50:00,95.79,96.05,95.79,95.99,27348.0,93.4623,93.716,93.4623,93.6574,27348.0
2022-09-12 14:00:00,95.99,96.01,95.73,95.73,34689.0,93.6574,93.6769,93.4037,93.4037,34689.0
2022-09-12 14:10:00,95.72,95.91,95.57,95.66,53817.0,93.394,93.5794,93.2476,93.3354,53817.0
2022-09-12 14:20:00,95.65,95.77,95.33,95.36,99418.0,93.3257,93.4428,93.0135,93.0427,99418.0
2022-09-12 14:30:00,95.37,95.48,95.24,95.45,58816.0,93.0525,93.1598,92.9256,93.1305,58816.0
2022-09-12 14:40:00,95.46,95.62,95.32,95.61,67947.0,93.1403,93.2964,93.0037,93.2867,67947.0
2022-09-12 14:50:00,95.61,95.64,95.39,95.43,49943.0,93.2867,93.3159,93.072,93.111,49943.0
2022-09-12 15:00:00,95.43,95.99,95.37,95.98,81011.0,93.111,93.6574,93.0525,93.6477,81011.0
2022-09-12 15:10:00,95.97,96.03,95.79,95.82,55660.0,93.6379,93.6964,93.4623,93.4916,55660.0
2022-09-12 15:20:00,95.84,95.88,95.71,95.81,68291.0,93.5111,93.5501,93.3842,93.4818,68291.0
2022-09-12 15:30:00,95.82,95.94,95.7,95.88,78410.0,93.4916,93.6086,93.3745,93.5501,78410.0
2022-09-12 15:40:00,95.87,96.24,95.84,96.12,233212.0,93.5403,93.9013,93.5111,93.7843,233212.0
2022-09-12 15:50:00,96.11,96.32,96.0,96.3,497299.0,93.7745,93.9794,93.6672,93.9599,497299.0
2022-09-13 09:30:00,92.32,93.35,92.19,92.52,213092.0,90.0766,91.0816,89.9498,90.2717,213092.0
2022-09-13 09:40:00,92.55,92.64,91.91,92.26,117603.0,90.301,90.3888,89.6766,90.0181,117603.0
2022-09-13 09:50:00,92.28,92.7,92.24,92.48,79053.0,90.0376,90.4474,89.9985,90.2327,79053.0
2022-09-13 10:00:00,92.47,92.6,92.12,92.39,62402.0,90.223,90.3498,89.8815,90.1449,62402.0
2022-09-13 10:10:00,92.42,92.87,92.2,92.76,56795.0,90.1742,90.6132,89.9595,90.5059,56795.0
2022-09-13 10:20:00,92.73,92.76,92.13,92.23,63814.0,90.4766,90.5059,89.8912,89.9888,63814.0
2022-09-13 10:30:00,92.22,92.43,91.68,91.69,89016.0,89.979,90.1839,89.4522,89.4619,89016.0
2022-09-13 10:40:00,91.67,91.72,91.33,91.34,94895.0,89.4424,89.4912,89.1107,89.1204,94895.0
2022-09-13 10:50:00,91.35,91.65,91.18,91.62,94541.0,89.1302,89.4229,88.9643,89.3936,94541.0
2022-09-13 11:00:00,91.59,91.7,91.41,91.61,54114.0,89.3643,89.4717,89.1887,89.3839,54114.0
2022-09-13 11:10:00,91.57,91.66,91.27,91.4,69733.0,89.3448,89.4326,89.0521,89.179,69733.0
2022-09-13 11:20:00,91.36,91.64,91.36,91.64,68148.0,89.1399,89.4131,89.1399,89.4131,68148.0
2022-09-13 11:30:00,91.61,91.89,91.57,91.86,86923.0,89.3839,89.6571,89.3448,89.6278,86923.0
2022-09-13 11:40:00,91.85,91.85,91.42,91.46,71550.0,89.618,89.618,89.1985,89.2375,71550.0
2022-09-13 11:50:00,91.45,91.89,91.4,91.74,48963.0,89.2277,89.6571,89.179,89.5107,48963.0
2022-09-13 12:00:00,91.72,91.92,91.59,91.9,55054.0,89.4912,89.6863,89.3643,89.6668,55054.0
2022-09-13 12:10:00,91.87,92.02,91.83,91.86,37846.0,89.6375,89.7839,89.5985,89.6278,37846.0
2022-09-13 12:20:00,91.87,91.88,91.53,91.67,59527.0,89.6375,89.6473,89.3058,89.4424,59527.0
2022-09-13 12:30:00,91.69,91.85,91.59,91.76,45916.0,89.4619,89.618,89.3643,89.5302,45916.0
2022-09-13 12:40:00,91.77,91.86,91.57,91.66,41468.0,89.54,89.6278,89.3448,89.4326,41468.0
2022-09-13 12:50:00,91.65,91.67,91.33,91.36,45988.0,89.4229,89.4424,89.1107,89.1399,45988.0
2022-09-13 13:00:00,91.35,91.72,91.23,91.6,59590.0,89.1302,89.4912,89.0131,89.3741,59590.0
2022-09-13 13:10:00,91.58,91.74,91.51,91.57,41648.0,89.3546,89.5107,89.2863,89.3448,41648.0
2022-09-13 13:20:00,91.58,91.97,91.52,91.9,45589.0,89.3546,89.7351,89.296,89.6668,45589.0
2022-09-13 13:30:00,91.9,91.9,91.7,91.85,44678.0,89.6668,89.6668,89.4717,89.618,44678.0
2022-09-13 13:40:00,91.89,91.96,91.59,91.66,36126.0,89.6571,89.7253,89.3643,89.4326,36126.0
2022-09-13 13:50:00,91.65,91.7,91.5,91.51,44726.0,89.4229,89.4717,89.2765,89.2863,44726.0
2022-09-13 14:00:00,91.51,91.82,91.46,91.61,146316.0,89.2863,89.5888,89.2375,89.3839,146316.0
2022-09-13 14:10:00,91.61,91.71,91.49,91.61,54831.0,89.3839,89.4814,89.2668,89.3839,54831.0
2022-09-13 14:20:00,91.61,91.69,91.36,91.43,60338.0,89.3839,89.4619,89.1399,89.2082,60338.0
2022-09-13 14:30:00,91.46,91.46,91.17,91.18,47545.0,89.2375,89.2375,88.9545,88.9643,47545.0
2022-09-13 14:40:00,91.18,91.27,91.09,91.17,106266.0,88.9643,89.0521,88.8765,88.9545,106266.0
2022-09-13 14:50:00,91.15,91.27,90.98,91.11,90416.0,88.935,89.0521,88.7692,88.896,90416.0
2022-09-13 15:00:00,91.08,91.17,90.71,90.73,95585.0,88.8667,88.9545,88.5057,88.5252,95585.0
2022-09-13 15:10:00,90.74,90.79,90.53,90.72,147023.0,88.535,88.5838,88.3301,88.5155,147023.0
2022-09-13 15:20:00,90.72,90.79,90.36,90.39,133535.0,88.5155,88.5838,88.1642,88.1935,133535.0
2022-09-13 15:30:00,90.39,90.52,90.01,90.29,228456.0,88.1935,88.3203,87.8227,88.0959,228456.0
2022-09-13 15:40:00,90.28,90.36,90.0,90.28,309256.0,88.0862,88.1642,87.813,88.0862,309256.0
2022-09-13 15:50:00,90.29,90.63,90.13,90.34,759199.0,88.0959,88.4277,87.9398,88.1447,759199.0
2022-09-14 09:30:00,91.94,91.94,90.03,90.18,188788.0,89.7058,89.7058,87.8422,87.9886,188788.0
2022-09-14 09:40:00,90.17,91.16,90.05,90.62,93899.0,87.9788,88.9448,87.8618,88.4179,93899.0
2022-09-14 09:50:00,90.59,90.97,90.31,90.94,103564.0,88.3886,88.7594,88.1154,88.7301,103564.0
2022-09-14 10:00:00,90.95,90.98,90.44,90.58,70314.0,88.7399,88.7692,88.2423,88.3789,70314.0
2022-09-14 10:10:00,90.59,90.88,90.32,90.4,62353.0,88.3886,88.6716,88.1252,88.2033,62353.0
2022-09-14 10:20:00,90.49,90.63,89.95,90.0,77613.0,88.2911,88.4277,87.7642,87.813,77613.0
2022-09-14 10:30:00,90.02,90.8,89.94,90.7,80377.0,87.8325,88.5935,87.7544,88.496,80377.0
2022-09-14 10:40:00,90.69,91.19,90.53,91.01,77800.0,88.4862,88.9741,88.3301,88.7984,77800.0
2022-09-14 10:50:00,91.06,91.62,90.95,91.5,63038.0,88.8472,89.3936,88.7399,89.2765,63038.0
2022-09-14 11:00:00,91.49,91.65,91.1,91.61,75147.0,89.2668,89.4229,88.8862,89.3839,75147.0
2022-09-14 11:10:00,91.64,91.92,91.54,91.64,76838.0,89.4131,89.6863,89.3156,89.4131,76838.0
2022-09-14 11:20:00,91.63,91.64,91.26,91.32,61096.0,89.4034,89.4131,89.0424,89.1009,61096.0
2022-09-14 11:30:00,91.31,91.51,91.12,91.47,46916.0,89.0911,89.2863,88.9058,89.2473,46916.0
2022-09-14 11:40:00,91.49,91.89,91.42,91.73,44741.0,89.2668,89.6571,89.1985,89.5009,44741.0
2022-09-14 11:50:00,91.74,91.74,91.26,91.31,59775.0,89.5107,89.5107,89.0424,89.0911,59775.0
2022-09-14 12:00:00,91.3,91.37,90.97,91.18,57419.0,89.0814,89.1497,88.7594,88.9643,57419.0
2022-09-14 12:10:00,91.18,91.36,91.12,91.2,54550.0,88.9643,89.1399,88.9058,88.9838,54550.0
2022-09-14 12:20:00,91.17,91.46,91.12,91.26,37328.0,88.9545,89.2375,88.9058,89.0424,37328.0
2022-09-14 12:30:00,91.34,91.55,91.16,91.48,39942.0,89.1204,89.3253,88.9448,89.257,39942.0
2022-09-14 12:40:00,91.48,91.68,91.45,91.67,63408.0,89.257,89.4522,89.2277,89.4424,63408.0
2022-09-14 12:50:00,91.62,91.67,91.31,91.4,38749.0,89.3936,89.4424,89.0911,89.179,38749.0
2022-09-14 13:00:00,91.41,91.59,91.23,91.37,42211.0,89.1887,89.3643,89.0131,89.1497,42211.0
2022-09-14 13:10:00,91.36,91.48,91.29,91.31,25369.0,89.1399,89.257,89.0716,89.0911,25369.0
2022-09-14 13:20:00,91.39,91.42,91.11,91.12,30486.0,89.1692,89.1985,88.896,88.9058,30486.0
2022-09-14 13:30:00,91.12,91.16,90.82,90.83,64721.0,88.9058,88.9448,88.6131,88.6228,64721.0
2022-09-14 13:40:00,90.83,91.0,90.45,90.56,64288.0,88.6228,88.7887,88.252,88.3594,64288.0
2022-09-14 13:50:00,90.53,90.75,90.35,90.43,60252.0,88.3301,88.5448,88.1545,88.2325,60252.0
2022-09-14 14:00:00,90.42,90.54,90.21,90.36,65738.0,88.2228,88.3399,88.0179,88.1642,65738.0
2022-09-14 14:10:00,90.36,90.52,90.27,90.52,51331.0,88.1642,88.3203,88.0764,88.3203,51331.0
2022-09-14 14:20:00,90.53,90.56,90.4,90.49,33817.0,88.3301,88.3594,88.2033,88.2911,33817.0
2022-09-14 14:30:00,90.48,90.64,90.46,90.55,37883.0,88.2813,88.4374,88.2618,88.3496,37883.0
2022-09-14 14:40:00,90.54,90.59,90.21,90.39,62279.0,88.3399,88.3886,88.0179,88.1935,62279.0
2022-09-14 14:50:00,90.38,90.46,89.99,90.05,102964.0,88.1837,88.2618,87.8032,87.8618,102964.0
2022-09-14 15:00:00,90.06,90.36,89.95,90.33,125854.0,87.8715,88.1642,87.7642,88.135,125854.0
2022-09-14 15:10:00,90.35,90.36,89.73,89.85,171862.0,88.1545,88.1642,87.5495,87.6666,171862.0
2022-09-14 15:20:00,89.83,90.11,89.73,89.95,109417.0,87.6471,87.9203,87.5495,87.7642,109417.0
2022-09-14 15:30:00,89.96,89.96,89.6,89.92,149233.0,87.7739,87.7739,87.4227,87.7349,149233.0
2022-09-14 15:40:00,89.91,90.26,89.8,90.15,131542.0,87.7252,88.0667,87.6178,87.9593,131542.0
2022-09-14 15:50:00,90.17,90.69,90.05,90.65,393724.0,87.9788,88.4862,87.8618,88.4472,393724.0
2022-09-15 09:30:00,90.04,90.39,89.64,90.18,217866.0,87.852,88.1935,87.4617,87.9886,217866.0
2022-09-15 09:40:00,90.17,90.71,90.16,90.7,125245.0,87.9788,88.5057,87.9691,88.496,125245.0
2022-09-15 09:50:00,90.74,90.76,90.44,90.65,86854.0,88.535,88.5545,88.2423,88.4472,86854.0
2022-09-15 10:00:00,90.65,90.82,90.15,90.38,66682.0,88.4472,88.6131,87.9593,88.1837,66682.0
2022-09-15 10:10:00,90.4,90.8,90.4,90.51,57000.0,88.2033,88.5935,88.2033,88.3106,57000.0
2022-09-15 10:20:00,90.5,90.56,89.75,89.78,127481.0,88.3008,88.3594,87.5691,87.5983,127481.0
2022-09-15 10:30:00,89.79,89.86,89.46,89.61,80036.0,87.6081,87.6764,87.2861,87.4325,80036.0
2022-09-15 10:40:00,89.61,89.77,89.18,89.23,62523.0,87.4325,87.5886,87.0129,87.0617,62523.0
2022-09-15 10:50:00,89.23,89.23,88.72,88.78,164666.0,87.0617,87.0617,86.5641,86.6226,164666.0
2022-09-15 11:00:00,88.77,88.91,88.47,88.47,115648.0,86.6129,86.7495,86.3202,86.3202,115648.0
2022-09-15 11:10:00,88.44,88.52,88.09,88.5,103602.0,86.2909,86.3689,85.9494,86.3494,103602.0
2022-09-15 11:20:00,88.52,89.11,88.45,89.09,129716.0,86.3689,86.9446,86.3006,86.9251,129716.0
2022-09-15 11:30:00,89.09,89.4,88.96,89.18,89901.0,86.9251,87.2276,86.7982,87.0129,89901.0
2022-09-15 11:40:00,89.16,89.34,89.1,89.14,79986.0,86.9934,87.169,86.9348,86.9739,79986.0
2022-09-15 11:50:00,89.15,89.16,88.58,88.85,99043.0,86.9836,86.9934,86.4275,86.6909,99043.0
2022-09-15 12:00:00,88.84,89.2,88.72,89.07,106070.0,86.6812,87.0324,86.5641,86.9056,106070.0
2022-09-15 12:10:00,89.09,89.18,88.91,89.18,78991.0,86.9251,87.0129,86.7495,87.0129,78991.0
2022-09-15 12:20:00,89.16,89.33,89.0,89.12,91303.0,86.9934,87.1593,86.8373,86.9544,91303.0
2022-09-15 12:30:00,89.12,89.41,89.06,89.33,65603.0,86.9544,87.2373,86.8958,87.1593,65603.0
2022-09-15 12:40:00,89.37,89.62,89.35,89.41,55791.0,87.1983,87.4422,87.1788,87.2373,55791.0
2022-09-15 12:50:00,89.42,89.55,89.32,89.55,57529.0,87.2471,87.3739,87.1495,87.3739,57529.0
2022-09-15 13:00:00,89.56,90.2,89.56,90.05,101671.0,87.3837,88.0081,87.3837,87.8618,101671.0
2022-09-15 13:10:00,90.06,90.24,89.99,90.19,52440.0,87.8715,88.0471,87.8032,87.9984,52440.0
2022-09-15 13:20:00,90.2,90.49,90.08,90.33,53454.0,88.0081,88.2911,87.891,88.135,53454.0
2022-09-15 13:30:00,90.29,90.36,89.95,90.05,75417.0,88.0959,88.1642,87.7642,87.8618,75417.0
2022-09-15 13:40:00,90.06,90.09,89.8,89.86,63118.0,87.8715,87.9008,87.6178,87.6764,63118.0
2022-09-15 13:50:00,89.83,89.89,89.63,89.82,59598.0,87.6471,87.7057,87.452,87.6374,59598.0
2022-09-15 14:00:00,89.83,89.84,89.18,89.25,68863.0,87.6471,87.6569,87.0129,87.0812,68863.0
2022-09-15 14:10:00,89.22,89.53,89.17,89.43,91106.0,87.0519,87.3544,87.0031,87.2568,91106.0
2022-09-15 14:20:00,89.43,89.5,89.21,89.48,71484.0,87.2568,87.3251,87.0422,87.3056,71484.0
2022-09-15 14:30:00,89.47,89.64,89.34,89.51,63904.0,87.2959,87.4617,87.169,87.3349,63904.0
2022-09-15 14:40:00,89.52,89.55,89.09,89.11,51939.0,87.3446,87.3739,86.9251,86.9446,51939.0
2022-09-15 14:50:00,89.12,89.26,89.06,89.16,67247.0,86.9544,87.091,86.8958,86.9934,67247.0
2022-09-15 15:00:00,89.16,89.25,88.84,88.85,83902.0,86.9934,87.0812,86.6812,86.6909,83902.0
2022-09-15 15:10:00,88.85,88.87,88.42,88.44,149778.0,86.6909,86.7104,86.2714,86.2909,149778.0
2022-09-15 15:20:00,88.45,88.66,88.36,88.47,101792.0,86.3006,86.5055,86.2128,86.3202,101792.0
2022-09-15 15:30:00,88.46,88.86,88.4,88.82,197062.0,86.3104,86.7007,86.2519,86.6617,197062.0
2022-09-15 15:40:00,88.82,88.98,88.64,88.8,173168.0,86.6617,86.8178,86.486,86.6421,173168.0
2022-09-15 15:50:00,88.83,89.26,88.72,88.91,421560.0,86.6714,87.091,86.5641,86.7495,421560.0
2022-09-16 09:30:00,87.71,87.94,86.94,87.8,1082836.0,85.5786,85.803,84.8273,85.6664,1082836.0
2022-09-16 09:40:00,87.79,87.81,87.08,87.54,83095.0,85.6567,85.6762,84.9639,85.4128,83095.0
2022-09-16 09:50:00,87.53,87.66,87.06,87.31,88148.0,85.403,85.5298,84.9444,85.1883,88148.0
2022-09-16 10:00:00,87.29,88.2,87.28,87.92,125503.0,85.1688,86.0567,85.1591,85.7835,125503.0
2022-09-16 10:10:00,87.93,88.76,87.92,88.27,74868.0,85.7933,86.6031,85.7835,86.125,74868.0
2022-09-16 10:20:00,88.27,88.62,88.06,88.58,96385.0,86.125,86.4665,85.9201,86.4275,96385.0
2022-09-16 10:30:00,88.59,89.35,88.59,89.03,96141.0,86.4372,87.1788,86.4372,86.8665,96141.0
2022-09-16 10:40:00,89.04,89.17,88.35,88.39,88226.0,86.8763,87.0031,86.2031,86.2421,88226.0
2022-09-16 10:50:00,88.39,88.77,88.25,88.27,117399.0,86.2421,86.6129,86.1055,86.125,117399.0
2022-09-16 11:00:00,88.26,88.4,88.01,88.03,87689.0,86.1153,86.2519,85.8713,85.8908,87689.0
2022-09-16 11:10:00,88.0,88.26,87.74,88.21,72985.0,85.8616,86.1153,85.6079,86.0665,72985.0
2022-09-16 11:20:00,88.2,88.23,87.89,88.07,82461.0,86.0567,86.086,85.7543,85.9299,82461.0
2022-09-16 11:30:00,88.07,88.2,87.64,87.76,77747.0,85.9299,86.0567,85.5103,85.6274,77747.0
2022-09-16 11:40:00,87.75,87.94,87.56,87.8,64555.0,85.6177,85.803,85.4323,85.6664,64555.0
2022-09-16 11:50:00,87.82,88.17,87.76,88.13,52841.0,85.686,86.0274,85.6274,85.9884,52841.0
2022-09-16 12:00:00,88.14,88.15,87.73,87.76,55484.0,85.9982,86.0079,85.5981,85.6274,55484.0
2022-09-16 12:10:00,87.78,87.89,87.57,87.79,46111.0,85.6469,85.7543,85.442,85.6567,46111.0
2022-09-16 12:20:00,87.73,87.74,87.22,87.43,75128.0,85.5981,85.6079,85.1005,85.3054,75128.0
2022-09-16 12:30:00,87.43,87.59,87.37,87.52,47974.0,85.3054,85.4615,85.2469,85.3932,47974.0
2022-09-16 12:40:00,87.53,87.78,87.53,87.77,60998.0,85.403,85.6469,85.403,85.6372,60998.0
2022-09-16 12:50:00,87.77,88.03,87.7,88.01,45698.0,85.6372,85.8908,85.5689,85.8713,45698.0
2022-09-16 13:00:00,88.05,88.07,87.65,87.71,39045.0,85.9104,85.9299,85.5201,85.5786,39045.0
2022-09-16 13:10:00,87.75,87.83,87.58,87.78,37243.0,85.6177,85.6957,85.4518,85.6469,37243.0
2022-09-16 13:20:00,87.77,87.83,87.6,87.73,36907.0,85.6372,85.6957,85.4713,85.5981,36907.0
2022-09-16 13:30:00,87.69,88.03,87.66,87.96,77517.0,85.5591,85.8908,85.5298,85.8226,77517.0
2022-09-16 13:40:00,87.99,88.04,87.63,87.64,46209.0,85.8518,85.9006,85.5006,85.5103,46209.0
2022-09-16 13:50:00,87.64,87.85,87.54,87.78,73514.0,85.5103,85.7152,85.4128,85.6469,73514.0
2022-09-16 14:00:00,87.78,88.05,87.72,87.88,107597.0,85.6469,85.9104,85.5884,85.7445,107597.0
2022-09-16 14:10:00,87.88,87.94,87.64,87.67,68164.0,85.7445,85.803,85.5103,85.5396,68164.0
2022-09-16 14:20:00,87.66,88.3,87.65,88.1,83476.0,85.5298,86.1543,85.5201,85.9591,83476.0
2022-09-16 14:30:00,88.09,88.36,87.99,88.1,71035.0,85.9494,86.2128,85.8518,85.9591,71035.0
2022-09-16 14:40:00,88.1,88.49,87.97,88.43,71499.0,85.9591,86.3397,85.8323,86.2811,71499.0
2022-09-16 14:50:00,88.41,88.64,88.3,88.54,64384.0,86.2616,86.486,86.1543,86.3885,64384.0
2022-09-16 15:00:00,88.53,88.97,88.46,88.88,71002.0,86.3787,86.808,86.3104,86.7202,71002.0
2022-09-16 15:10:00,88.88,88.88,88.44,88.51,95679.0,86.7202,86.7202,86.2909,86.3592,95679.0
2022-09-16 15:20:00,88.51,88.88,88.39,88.44,83663.0,86.3592,86.7202,86.2421,86.2909,83663.0
2022-09-16 15:30:00,88.43,88.72,88.19,88.72,135033.0,86.2811,86.5641,86.047,86.5641,135033.0
2022-09-16 15:40:00,88.72,88.83,88.34,88.6,158467.0,86.5641,86.6714,86.1933,86.447,158467.0
2022-09-16 15:50:00,88.58,89.1,88.46,88.87,560634.0,86.4275,86.9348,86.3104,86.7104,560634.0
2022-09-19 09:30:00,87.84,89.36,87.71,88.47,225316.0,85.7055,87.1885,85.5786,86.3202,225316.0
2022-09-19 09:40:00,88.47,89.22,88.45,88.86,82311.0,86.3202,87.0519,86.3006,86.7007,82311.0
2022-09-19 09:50:00,88.86,89.42,88.86,89.32,77661.0,86.7007,87.2471,86.7007,87.1495,77661.0
2022-09-19 10:00:00,89.36,89.4,88.98,89.18,59773.0,87.1885,87.2276,86.8178,87.0129,59773.0
2022-09-19 10:10:00,89.19,89.62,89.12,89.35,55132.0,87.0227,87.4422,86.9544,87.1788,55132.0
2022-09-19 10:20:00,89.35,89.72,89.11,89.69,56607.0,87.1788,87.5398,86.9446,87.5105,56607.0
2022-09-19 10:30:00,89.69,90.12,89.4,90.04,74260.0,87.5105,87.9301,87.2276,87.852,74260.0
2022-09-19 10:40:00,90.04,90.29,90.02,90.17,57031.0,87.852,88.0959,87.8325,87.9788,57031.0
2022-09-19 10:50:00,90.15,90.15,89.78,89.86,47269.0,87.9593,87.9593,87.5983,87.6764,47269.0
2022-09-19 11:00:00,89.89,90.03,89.73,89.82,44316.0,87.7057,87.8422,87.5495,87.6374,44316.0
2022-09-19 11:10:00,89.81,89.94,89.54,89.55,71101.0,87.6276,87.7544,87.3642,87.3739,71101.0
2022-09-19 11:20:00,89.54,89.55,88.96,88.99,69021.0,87.3642,87.3739,86.7982,86.8275,69021.0
2022-09-19 11:30:00,88.98,89.06,88.76,88.78,67984.0,86.8178,86.8958,86.6031,86.6226,67984.0
2022-09-19 11:40:00,88.73,88.97,88.68,88.95,40704.0,86.5738,86.808,86.5251,86.7885,40704.0
2022-09-19 11:50:00,88.95,89.12,88.65,88.7,61008.0,86.7885,86.9544,86.4958,86.5446,61008.0
2022-09-19 12:00:00,88.68,88.99,88.52,88.93,46832.0,86.5251,86.8275,86.3689,86.769,46832.0
2022-09-19 12:10:00,88.88,88.99,88.78,88.88,38463.0,86.7202,86.8275,86.6226,86.7202,38463.0
2022-09-19 12:20:00,88.87,89.0,88.73,88.91,42548.0,86.7104,86.8373,86.5738,86.7495,42548.0
2022-09-19 12:30:00,88.89,89.33,88.88,89.26,59488.0,86.73,87.1593,86.7202,87.091,59488.0
2022-09-19 12:40:00,89.26,89.33,89.15,89.17,44860.0,87.091,87.1593,86.9836,87.0031,44860.0
2022-09-19 12:50:00,89.2,89.49,89.19,89.36,40257.0,87.0324,87.3154,87.0227,87.1885,40257.0
2022-09-19 13:00:00,89.37,89.4,89.16,89.24,33885.0,87.1983,87.2276,86.9934,87.0714,33885.0
2022-09-19 13:10:00,89.27,89.27,89.04,89.26,32413.0,87.1007,87.1007,86.8763,87.091,32413.0
2022-09-19 13:20:00,89.26,89.56,89.2,89.55,93326.0,87.091,87.3837,87.0324,87.3739,93326.0
2022-09-19 13:30:00,89.56,89.57,89.14,89.22,50581.0,87.3837,87.3934,86.9739,87.0519,50581.0
2022-09-19 13:40:00,89.21,89.36,89.03,89.23,103713.0,87.0422,87.1885,86.8665,87.0617,103713.0
2022-09-19 13:50:00,89.21,89.38,89.15,89.2,31616.0,87.0422,87.208,86.9836,87.0324,31616.0
2022-09-19 14:00:00,89.21,89.37,89.11,89.35,33813.0,87.0422,87.1983,86.9446,87.1788,33813.0
2022-09-19 14:10:00,89.34,89.5,89.21,89.36,35888.0,87.169,87.3251,87.0422,87.1885,35888.0
2022-09-19 14:20:00,89.35,89.41,89.07,89.16,35509.0,87.1788,87.2373,86.9056,86.9934,35509.0
2022-09-19 14:30:00,89.18,89.52,89.17,89.48,41439.0,87.0129,87.3446,87.0031,87.3056,41439.0
2022-09-19 14:40:00,89.49,89.49,89.06,89.1,36021.0,87.3154,87.3154,86.8958,86.9348,36021.0
2022-09-19 14:50:00,89.09,89.33,89.09,89.31,69807.0,86.9251,87.1593,86.9251,87.1397,69807.0
2022-09-19 15:00:00,89.33,89.71,89.33,89.66,61443.0,87.1593,87.53,87.1593,87.4812,61443.0
2022-09-19 15:10:00,89.66,89.92,89.6,89.74,85662.0,87.4812,87.7349,87.4227,87.5593,85662.0
2022-09-19 15:20:00,89.69,89.85,89.55,89.72,99610.0,87.5105,87.6666,87.3739,87.5398,99610.0
2022-09-19 15:30:00,89.75,89.92,89.7,89.79,87829.0,87.5691,87.7349,87.5203,87.6081,87829.0
2022-09-19 15:40:00,89.77,89.85,89.64,89.68,110287.0,87.5886,87.6666,87.4617,87.5008,110287.0
2022-09-19 15:50:00,89.7,89.79,89.41,89.72,271330.0,87.5203,87.6081,87.2373,87.5398,271330.0
2022-09-20 09:30:00,88.09,88.56,87.77,88.38,208056.0,85.9494,86.408,85.6372,86.2323,208056.0
2022-09-20 09:40:00,88.39,88.51,87.93,88.4,72887.0,86.2421,86.3592,85.7933,86.2519,72887.0
2022-09-20 09:50:00,88.34,88.74,88.21,88.55,72739.0,86.1933,86.5836,86.0665,86.3982,72739.0
2022-09-20 10:00:00,88.53,89.02,88.51,88.79,52963.0,86.3787,86.8568,86.3592,86.6324,52963.0
2022-09-20 10:10:00,88.83,88.93,88.54,88.63,80897.0,86.6714,86.769,86.3885,86.4763,80897.0
2022-09-20 10:20:00,88.62,88.84,88.43,88.58,96660.0,86.4665,86.6812,86.2811,86.4275,96660.0
2022-09-20 10:30:00,88.55,88.55,88.06,88.15,60855.0,86.3982,86.3982,85.9201,86.0079,60855.0
2022-09-20 10:40:00,88.15,88.4,88.12,88.26,65840.0,86.0079,86.2519,85.9787,86.1153,65840.0
2022-09-20 10:50:00,88.25,88.52,88.24,88.4,63996.0,86.1055,86.3689,86.0957,86.2519,63996.0
2022-09-20 11:00:00,88.41,88.76,88.24,88.73,75887.0,86.2616,86.6031,86.0957,86.5738,75887.0
2022-09-20 11:10:00,88.71,88.71,88.19,88.27,54114.0,86.5543,86.5543,86.047,86.125,54114.0
2022-09-20 11:20:00,88.23,88.55,88.21,88.51,51586.0,86.086,86.3982,86.0665,86.3592,51586.0
2022-09-20 11:30:00,88.53,88.61,88.4,88.55,57950.0,86.3787,86.4568,86.2519,86.3982,57950.0
2022-09-20 11:40:00,88.55,88.62,88.32,88.52,52448.0,86.3982,86.4665,86.1738,86.3689,52448.0
2022-09-20 11:50:00,88.52,88.98,88.39,88.9,43844.0,86.3689,86.8178,86.2421,86.7397,43844.0
2022-09-20 12:00:00,88.92,89.01,88.8,88.84,47606.0,86.7592,86.847,86.6421,86.6812,47606.0
2022-09-20 12:10:00,88.85,88.87,88.58,88.6,46080.0,86.6909,86.7104,86.4275,86.447,46080.0
2022-09-20 12:20:00,88.6,88.66,88.18,88.2,32658.0,86.447,86.5055,86.0372,86.0567,32658.0
2022-09-20 12:30:00,88.19,88.24,87.93,87.96,60451.0,86.047,86.0957,85.7933,85.8226,60451.0
2022-09-20 12:40:00,87.96,88.16,87.92,88.11,35303.0,85.8226,86.0177,85.7835,85.9689,35303.0
2022-09-20 12:50:00,88.1,88.31,88.06,88.29,37441.0,85.9591,86.164,85.9201,86.1445,37441.0
2022-09-20 13:00:00,88.3,88.37,88.06,88.19,60295.0,86.1543,86.2226,85.9201,86.047,60295.0
2022-09-20 13:10:00,88.19,88.2,87.87,87.88,50565.0,86.047,86.0567,85.7347,85.7445,50565.0
2022-09-20 13:20:00,87.89,87.98,87.67,87.72,62853.0,85.7543,85.8421,85.5396,85.5884,62853.0
2022-09-20 13:30:00,87.72,87.72,87.49,87.6,71770.0,85.5884,85.5884,85.364,85.4713,71770.0
2022-09-20 13:40:00,87.59,87.79,87.56,87.63,44693.0,85.4615,85.6567,85.4323,85.5006,44693.0
2022-09-20 13:50:00,87.63,87.69,87.35,87.41,51605.0,85.5006,85.5591,85.2274,85.2859,51605.0
2022-09-20 14:00:00,87.4,87.73,87.4,87.73,55255.0,85.2762,85.5981,85.2762,85.5981,55255.0
2022-09-20 14:10:00,87.72,87.88,87.55,87.86,36971.0,85.5884,85.7445,85.4225,85.725,36971.0
2022-09-20 14:20:00,87.84,88.03,87.77,87.87,66547.0,85.7055,85.8908,85.6372,85.7347,66547.0
2022-09-20 14:30:00,87.83,87.87,87.7,87.77,36510.0,85.6957,85.7347,85.5689,85.6372,36510.0
2022-09-20 14:40:00,87.79,88.33,87.69,88.16,69907.0,85.6567,86.1836,85.5591,86.0177,69907.0
2022-09-20 14:50:00,88.15,88.19,87.96,88.06,38787.0,86.0079,86.047,85.8226,85.9201,38787.0
2022-09-20 15:00:00,88.07,88.32,87.96,88.0,63364.0,85.9299,86.1738,85.8226,85.8616,63364.0
2022-09-20 15:10:00,88.02,88.28,87.99,88.26,45590.0,85.8811,86.1348,85.8518,86.1153,45590.0
2022-09-20 15:20:00,88.29,88.42,88.22,88.28,63078.0,86.1445,86.2714,86.0762,86.1348,63078.0
2022-09-20 15:30:00,88.28,88.56,88.11,88.53,89141.0,86.1348,86.408,85.9689,86.3787,89141.0
2022-09-20 15:40:00,88.52,88.59,88.38,88.44,92435.0,86.3689,86.4372,86.2323,86.2909,92435.0
2022-09-20 15:50:00,88.44,88.45,87.99,88.11,272008.0,86.2909,86.3006,85.8518,85.9689,272008.0
2022-09-21 09:30:00,88.37,88.8,88.36,88.76,184848.0,86.2226,86.6421,86.2128,86.6031,184848.0
2022-09-21 09:40:00,88.75,89.41,88.61,89.4,116454.0,86.5934,87.2373,86.4568,87.2276,116454.0
2022-09-21 09:50:00,89.38,89.5,89.13,89.25,95843.0,87.208,87.3251,86.9641,87.0812,95843.0
2022-09-21 10:00:00,89.27,89.73,89.26,89.67,162656.0,87.1007,87.5495,87.091,87.491,162656.0
2022-09-21 10:10:00,89.69,89.73,89.48,89.53,55879.0,87.5105,87.5495,87.3056,87.3544,55879.0
2022-09-21 10:20:00,89.54,89.94,89.48,89.93,82570.0,87.3642,87.7544,87.3056,87.7447,82570.0
2022-09-21 10:30:00,89.95,89.95,89.52,89.64,79462.0,87.7642,87.7642,87.3446,87.4617,79462.0
2022-09-21 10:40:00,89.63,89.73,89.32,89.47,67183.0,87.452,87.5495,87.1495,87.2959,67183.0
2022-09-21 10:50:00,89.46,89.61,89.4,89.48,50730.0,87.2861,87.4325,87.2276,87.3056,50730.0
2022-09-21 11:00:00,89.49,89.6,89.23,89.31,62742.0,87.3154,87.4227,87.0617,87.1397,62742.0
2022-09-21 11:10:00,89.32,89.68,89.32,89.53,57834.0,87.1495,87.5008,87.1495,87.3544,57834.0
2022-09-21 11:20:00,89.53,89.59,89.41,89.56,47407.0,87.3544,87.4129,87.2373,87.3837,47407.0
2022-09-21 11:30:00,89.55,89.57,89.31,89.4,58235.0,87.3739,87.3934,87.1397,87.2276,58235.0
2022-09-21 11:40:00,89.4,89.51,89.2,89.21,60719.0,87.2276,87.3349,87.0324,87.0422,60719.0
2022-09-21 11:50:00,89.21,89.3,89.13,89.22,60031.0,87.0422,87.13,86.9641,87.0519,60031.0
2022-09-21 12:00:00,89.19,89.23,89.07,89.14,96333.0,87.0227,87.0617,86.9056,86.9739,96333.0
2022-09-21 12:10:00,89.14,89.2,89.06,89.08,42979.0,86.9739,87.0324,86.8958,86.9153,42979.0
2022-09-21 12:20:00,89.07,89.19,88.98,89.19,54349.0,86.9056,87.0227,86.8178,87.0227,54349.0
2022-09-21 12:30:00,89.19,89.45,89.14,89.23,51634.0,87.0227,87.2763,86.9739,87.0617,51634.0
2022-09-21 12:40:00,89.22,89.25,89.11,89.16,46250.0,87.0519,87.0812,86.9446,86.9934,46250.0
2022-09-21 12:50:00,89.15,89.15,88.87,88.88,31094.0,86.9836,86.9836,86.7104,86.7202,31094.0
2022-09-21 13:00:00,88.87,88.97,88.8,88.91,65932.0,86.7104,86.808,86.6421,86.7495,65932.0
2022-09-21 13:10:00,88.91,89.04,88.8,88.86,46676.0,86.7495,86.8763,86.6421,86.7007,46676.0
2022-09-21 13:20:00,88.85,89.0,88.76,88.99,74022.0,86.6909,86.8373,86.6031,86.8275,74022.0
2022-09-21 13:30:00,89.0,89.14,88.86,89.13,106080.0,86.8373,86.9739,86.7007,86.9641,106080.0
2022-09-21 13:40:00,89.14,89.21,89.08,89.17,40125.0,86.9739,87.0422,86.9153,87.0031,40125.0
2022-09-21 13:50:00,89.17,89.8,89.14,89.8,63310.0,87.0031,87.6178,86.9739,87.6178,63310.0
2022-09-21 14:00:00,89.41,89.65,87.35,88.32,293765.0,87.2373,87.4715,85.2274,86.1738,293765.0
2022-09-21 14:10:00,88.27,88.46,87.63,87.95,92485.0,86.125,86.3104,85.5006,85.8128,92485.0
2022-09-21 14:20:00,87.93,88.66,87.93,88.24,87230.0,85.7933,86.5055,85.7933,86.0957,87230.0
2022-09-21 14:30:00,88.22,89.75,87.94,89.43,256251.0,86.0762,87.5691,85.803,87.2568,256251.0
2022-09-21 14:40:00,89.42,91.26,89.25,90.25,212776.0,87.2471,89.0424,87.0812,88.0569,212776.0
2022-09-21 14:50:00,90.26,90.88,89.82,90.61,155615.0,88.0667,88.6716,87.6374,88.4082,155615.0
2022-09-21 15:00:00,90.62,90.8,89.93,89.94,179133.0,88.4179,88.5935,87.7447,87.7544,179133.0
2022-09-21 15:10:00,89.97,90.14,88.87,89.72,108020.0,87.7837,87.9496,86.7104,87.5398,108020.0
2022-09-21 15:20:00,89.71,89.71,88.35,88.36,139942.0,87.53,87.53,86.2031,86.2128,139942.0
2022-09-21 15:30:00,88.35,88.41,87.6,87.69,146256.0,86.2031,86.2616,85.4713,85.5591,146256.0
2022-09-21 15:40:00,87.67,87.85,87.11,87.23,166053.0,85.5396,85.7152,84.9932,85.1103,166053.0
2022-09-21 15:50:00,87.33,87.68,87.05,87.08,384811.0,85.2079,85.5494,84.9347,84.9639,384811.0
2022-09-22 09:30:00,86.77,86.79,85.81,85.95,211074.0,84.6615,84.681,83.7248,83.8614,211074.0
2022-09-22 09:40:00,85.92,86.06,85.63,85.66,152435.0,83.8321,83.9687,83.5492,83.5784,152435.0
2022-09-22 09:50:00,85.65,85.86,85.44,85.49,117199.0,83.5687,83.7736,83.3638,83.4126,117199.0
2022-09-22 10:00:00,85.48,85.59,85.15,85.41,123822.0,83.4028,83.5101,83.0808,83.3345,123822.0
2022-09-22 10:10:00,85.39,85.65,84.93,84.93,117042.0,83.315,83.5687,82.8662,82.8662,117042.0
2022-09-22 10:20:00,84.95,85.41,84.78,85.41,87825.0,82.8857,83.3345,82.7198,83.3345,87825.0
2022-09-22 10:30:00,85.4,85.71,85.13,85.41,94117.0,83.3248,83.6272,83.0613,83.3345,94117.0
2022-09-22 10:40:00,85.39,85.48,85.21,85.31,166930.0,83.315,83.4028,83.1394,83.2369,166930.0
2022-09-22 10:50:00,85.31,85.32,84.91,84.97,118334.0,83.2369,83.2467,82.8467,82.9052,118334.0
2022-09-22 11:00:00,84.94,85.01,84.71,84.91,127722.0,82.8759,82.9442,82.6515,82.8467,127722.0
2022-09-22 11:10:00,84.91,84.98,84.63,84.88,80369.0,82.8467,82.915,82.5735,82.8174,80369.0
2022-09-22 11:20:00,84.88,85.12,84.76,85.02,107131.0,82.8174,83.0516,82.7003,82.954,107131.0
2022-09-22 11:30:00,85.04,85.22,84.91,84.94,81060.0,82.9735,83.1491,82.8467,82.8759,81060.0
2022-09-22 11:40:00,84.94,85.13,84.78,85.11,50630.0,82.8759,83.0613,82.7198,83.0418,50630.0
2022-09-22 11:50:00,85.1,85.11,84.72,84.85,52798.0,83.032,83.0418,82.6613,82.7881,52798.0
2022-09-22 12:00:00,84.84,85.24,84.83,85.23,58447.0,82.7784,83.1686,82.7686,83.1589,58447.0
2022-09-22 12:10:00,85.19,85.19,84.77,84.95,69998.0,83.1199,83.1199,82.7101,82.8857,69998.0
2022-09-22 12:20:00,84.96,85.41,84.81,85.1,79191.0,82.8955,83.3345,82.7491,83.032,79191.0
2022-09-22 12:30:00,85.11,85.18,84.85,85.17,88126.0,83.0418,83.1101,82.7881,83.1003,88126.0
2022-09-22 12:40:00,85.17,85.36,85.04,85.06,77060.0,83.1003,83.2857,82.9735,82.993,77060.0
2022-09-22 12:50:00,85.07,85.53,85.06,85.26,73684.0,83.0028,83.4516,82.993,83.1882,73684.0
2022-09-22 13:00:00,85.24,85.38,85.03,85.08,62548.0,83.1686,83.3052,82.9637,83.0125,62548.0
2022-09-22 13:10:00,85.08,85.11,84.86,85.02,69720.0,83.0125,83.0418,82.7979,82.954,69720.0
2022-09-22 13:20:00,85.03,85.11,84.85,85.11,58910.0,82.9637,83.0418,82.7881,83.0418,58910.0
2022-09-22 13:30:00,85.11,85.22,84.96,85.01,118934.0,83.0418,83.1491,82.8955,82.9442,118934.0
2022-09-22 13:40:00,85.04,85.14,84.88,85.01,61878.0,82.9735,83.0711,82.8174,82.9442,61878.0
2022-09-22 13:50:00,85.01,85.15,84.98,84.99,115404.0,82.9442,83.0808,82.915,82.9247,115404.0
2022-09-22 14:00:00,85.0,85.05,84.76,84.79,71426.0,82.9345,82.9833,82.7003,82.7296,71426.0
2022-09-22 14:10:00,84.78,84.86,84.65,84.73,62825.0,82.7198,82.7979,82.593,82.671,62825.0
2022-09-22 14:20:00,84.73,84.87,84.59,84.74,66241.0,82.671,82.8076,82.5344,82.6808,66241.0
2022-09-22 14:30:00,84.73,84.83,84.64,84.78,52833.0,82.671,82.7686,82.5832,82.7198,52833.0
2022-09-22 14:40:00,84.8,84.84,84.63,84.67,52939.0,82.7393,82.7784,82.5735,82.6125,52939.0
2022-09-22 14:50:00,84.7,85.0,84.69,84.85,101989.0,82.6418,82.9345,82.632,82.7881,101989.0
2022-09-22 15:00:00,84.85,85.26,84.85,85.2,150897.0,82.7881,83.1882,82.7881,83.1296,150897.0
2022-09-22 15:10:00,85.22,85.51,85.18,85.34,186358.0,83.1491,83.4321,83.1101,83.2662,186358.0
2022-09-22 15:20:00,85.35,85.43,85.07,85.43,221189.0,83.276,83.354,83.0028,83.354,221189.0
2022-09-22 15:30:00,85.43,85.76,85.39,85.49,273747.0,83.354,83.676,83.315,83.4126,273747.0
2022-09-22 15:40:00,85.48,85.98,85.42,85.86,276292.0,83.4028,83.8907,83.3443,83.7736,276292.0
2022-09-22 15:50:00,85.86,85.86,84.96,85.03,812851.0,83.7736,83.7736,82.8955,82.9637,812851.0
2022-09-23 09:30:00,84.38,84.48,83.59,83.7,231805.0,82.3295,82.4271,81.5587,81.6661,231805.0
2022-09-23 09:40:00,83.71,84.01,83.39,83.59,147642.0,81.6758,81.9685,81.3636,81.5587,147642.0
2022-09-23 09:50:00,83.59,83.6,82.98,83.05,108895.0,81.5587,81.5685,80.9636,81.0319,108895.0
2022-09-23 10:00:00,83.02,83.28,82.9,83.16,108134.0,81.0026,81.2563,80.8855,81.1392,108134.0
2022-09-23 10:10:00,83.16,83.41,82.9,83.02,140431.0,81.1392,81.3831,80.8855,81.0026,140431.0
2022-09-23 10:20:00,83.03,83.33,82.85,83.3,134783.0,81.0124,81.3051,80.8367,81.2758,134783.0
2022-09-23 10:30:00,83.31,83.43,82.99,83.25,100499.0,81.2855,81.4026,80.9733,81.227,100499.0
2022-09-23 10:40:00,83.23,84.18,83.2,84.04,123557.0,81.2075,82.1344,81.1782,81.9978,123557.0
2022-09-23 10:50:00,84.04,84.22,83.66,83.85,108559.0,81.9978,82.1734,81.627,81.8124,108559.0
2022-09-23 11:00:00,83.82,84.07,83.49,83.94,99802.0,81.7832,82.0271,81.4612,81.9002,99802.0
2022-09-23 11:10:00,83.92,83.99,83.59,83.72,63796.0,81.8807,81.949,81.5587,81.6856,63796.0
2022-09-23 11:20:00,83.73,84.01,83.6,83.61,64829.0,81.6953,81.9685,81.5685,81.5783,64829.0
2022-09-23 11:30:00,83.63,83.85,83.55,83.56,116085.0,81.5978,81.8124,81.5197,81.5295,116085.0
2022-09-23 11:40:00,83.54,83.54,83.01,83.28,113482.0,81.51,81.51,80.9928,81.2563,113482.0
2022-09-23 11:50:00,83.29,83.46,83.24,83.4,59166.0,81.266,81.4319,81.2172,81.3734,59166.0
2022-09-23 12:00:00,83.36,83.51,83.04,83.15,90378.0,81.3343,81.4807,81.0221,81.1294,90378.0
2022-09-23 12:10:00,83.16,83.22,83.04,83.06,58309.0,81.1392,81.1977,81.0221,81.0416,58309.0
2022-09-23 12:20:00,83.07,83.23,82.94,82.94,70075.0,81.0514,81.2075,80.9245,80.9245,70075.0
2022-09-23 12:30:00,82.95,83.01,82.81,82.95,80214.0,80.9343,80.9928,80.7977,80.9343,80214.0
2022-09-23 12:40:00,82.96,83.16,82.84,83.15,79202.0,80.9441,81.1392,80.827,81.1294,79202.0
2022-09-23 12:50:00,83.15,83.44,83.13,83.42,63662.0,81.1294,81.4124,81.1099,81.3929,63662.0
2022-09-23 13:00:00,83.42,83.69,83.36,83.47,60243.0,81.3929,81.6563,81.3343,81.4417,60243.0
2022-09-23 13:10:00,83.5,83.58,83.42,83.58,46986.0,81.4709,81.549,81.3929,81.549,46986.0
2022-09-23 13:20:00,83.56,83.6,83.03,83.04,61493.0,81.5295,81.5685,81.0124,81.0221,61493.0
2022-09-23 13:30:00,83.05,83.22,82.98,82.99,74191.0,81.0319,81.1977,80.9636,80.9733,74191.0
2022-09-23 13:40:00,82.96,83.32,82.9,83.26,90418.0,80.9441,81.2953,80.8855,81.2368,90418.0
2022-09-23 13:50:00,83.21,83.25,83.04,83.15,58680.0,81.188,81.227,81.0221,81.1294,58680.0
2022-09-23 14:00:00,83.15,83.33,82.98,82.98,69702.0,81.1294,81.3051,80.9636,80.9636,69702.0
2022-09-23 14:10:00,82.99,83.07,82.74,82.79,90322.0,80.9733,81.0514,80.7294,80.7782,90322.0
2022-09-23 14:20:00,82.79,83.12,82.73,83.08,50007.0,80.7782,81.1002,80.7196,81.0611,50007.0
2022-09-23 14:30:00,83.08,83.08,82.76,82.8,54816.0,81.0611,81.0611,80.7489,80.7879,54816.0
2022-09-23 14:40:00,82.81,83.09,82.72,82.95,83797.0,80.7977,81.0709,80.7099,80.9343,83797.0
2022-09-23 14:50:00,82.93,83.07,82.7,82.81,76698.0,80.9148,81.0514,80.6904,80.7977,76698.0
2022-09-23 15:00:00,82.8,83.74,82.8,83.58,118326.0,80.7879,81.7051,80.7879,81.549,118326.0
2022-09-23 15:10:00,83.58,83.78,83.32,83.58,92672.0,81.549,81.7441,81.2953,81.549,92672.0
2022-09-23 15:20:00,83.57,83.79,83.41,83.69,116964.0,81.5392,81.7539,81.3831,81.6563,116964.0
2022-09-23 15:30:00,83.68,84.1,83.64,84.0,186783.0,81.6466,82.0563,81.6075,81.9588,186783.0
2022-09-23 15:40:00,83.98,84.41,83.87,83.95,226147.0,81.9393,82.3588,81.8319,81.91,226147.0
2022-09-23 15:50:00,83.94,84.34,83.58,84.3,621434.0,81.9002,82.2905,81.549,82.2515,621434.0
2022-09-26 09:30:00,84.34,84.83,84.1,84.73,231462.0,82.2905,82.7686,82.0563,82.671,231462.0
2022-09-26 09:40:00,84.71,84.94,84.54,84.84,160464.0,82.6515,82.8759,82.4857,82.7784,160464.0
2022-09-26 09:50:00,84.83,85.07,84.72,84.92,143619.0,82.7686,83.0028,82.6613,82.8564,143619.0
2022-09-26 10:00:00,84.94,85.25,84.75,84.94,144320.0,82.8759,83.1784,82.6906,82.8759,144320.0
2022-09-26 10:10:00,84.93,85.58,84.72,85.48,67911.0,82.8662,83.5004,82.6613,83.4028,67911.0
2022-09-26 10:20:00,85.5,85.57,85.0,85.15,61832.0,83.4223,83.4906,82.9345,83.0808,61832.0
2022-09-26 10:30:00,85.12,85.16,84.76,84.86,68826.0,83.0516,83.0906,82.7003,82.7979,68826.0
2022-09-26 10:40:00,84.87,84.89,84.33,84.48,101956.0,82.8076,82.8272,82.2808,82.4271,101956.0
2022-09-26 10:50:00,84.47,84.55,84.2,84.45,61330.0,82.4174,82.4954,82.1539,82.3978,61330.0
2022-09-26 11:00:00,84.47,84.57,83.92,83.93,124799.0,82.4174,82.5149,81.8807,81.8905,124799.0
2022-09-26 11:10:00,83.9,84.3,83.85,84.04,72411.0,81.8612,82.2515,81.8124,81.9978,72411.0
2022-09-26 11:20:00,84.05,84.18,83.6,83.61,43633.0,82.0076,82.1344,81.5685,81.5783,43633.0
2022-09-26 11:30:00,83.61,84.02,83.61,83.94,67477.0,81.5783,81.9783,81.5783,81.9002,67477.0
2022-09-26 11:40:00,83.93,84.14,83.72,84.0,74338.0,81.8905,82.0954,81.6856,81.9588,74338.0
2022-09-26 11:50:00,83.99,84.2,83.82,84.12,55219.0,81.949,82.1539,81.7832,82.0759,55219.0
2022-09-26 12:00:00,84.1,84.1,83.68,83.76,51746.0,82.0563,82.0563,81.6466,81.7246,51746.0
2022-09-26 12:10:00,83.75,84.04,83.65,83.94,47377.0,81.7149,81.9978,81.6173,81.9002,47377.0
2022-09-26 12:20:00,83.93,83.93,83.29,83.32,68265.0,81.8905,81.8905,81.266,81.2953,68265.0
2022-09-26 12:30:00,83.3,83.35,83.14,83.28,66461.0,81.2758,81.3246,81.1197,81.2563,66461.0
2022-09-26 12:40:00,83.29,83.61,83.24,83.53,47648.0,81.266,81.5783,81.2172,81.5002,47648.0
2022-09-26 12:50:00,83.56,83.98,83.55,83.88,59329.0,81.5295,81.9393,81.5197,81.8417,59329.0
2022-09-26 13:00:00,83.87,83.88,83.4,83.5,50933.0,81.8319,81.8417,81.3734,81.4709,50933.0
2022-09-26 13:10:00,83.51,83.52,83.28,83.41,63613.0,81.4807,81.4904,81.2563,81.3831,63613.0
2022-09-26 13:20:00,83.42,83.54,83.25,83.37,72332.0,81.3929,81.51,81.227,81.3441,72332.0
2022-09-26 13:30:00,83.36,83.56,83.25,83.33,120818.0,81.3343,81.5295,81.227,81.3051,120818.0
2022-09-26 13:40:00,83.35,83.45,83.17,83.37,79049.0,81.3246,81.4221,81.1489,81.3441,79049.0
2022-09-26 13:50:00,83.38,83.61,83.04,83.08,77499.0,81.3538,81.5783,81.0221,81.0611,77499.0
2022-09-26 14:00:00,83.12,83.65,83.07,83.59,54326.0,81.1002,81.6173,81.0514,81.5587,54326.0
2022-09-26 14:10:00,83.59,83.6,83.32,83.45,42758.0,81.5587,81.5685,81.2953,81.4221,42758.0
2022-09-26 14:20:00,83.41,83.55,83.18,83.18,74680.0,81.3831,81.5197,81.1587,81.1587,74680.0
2022-09-26 14:30:00,83.19,83.4,83.03,83.24,57496.0,81.1685,81.3734,81.0124,81.2172,57496.0
2022-09-26 14:40:00,83.23,83.79,83.12,83.73,93669.0,81.2075,81.7539,81.1002,81.6953,93669.0
2022-09-26 14:50:00,83.7,83.91,83.53,83.74,84435.0,81.6661,81.871,81.5002,81.7051,84435.0
2022-09-26 15:00:00,83.78,84.12,83.78,84.0,65051.0,81.7441,82.0759,81.7441,81.9588,65051.0
2022-09-26 15:10:00,83.99,84.05,83.5,83.77,90607.0,81.949,82.0076,81.4709,81.7344,90607.0
2022-09-26 15:20:00,83.73,83.87,83.61,83.69,65845.0,81.6953,81.8319,81.5783,81.6563,65845.0
2022-09-26 15:30:00,83.69,83.82,83.46,83.5,105198.0,81.6563,81.7832,81.4319,81.4709,105198.0
2022-09-26 15:40:00,83.49,83.74,83.27,83.65,129680.0,81.4612,81.7051,81.2465,81.6173,129680.0
2022-09-26 15:50:00,83.63,83.78,82.84,82.91,614525.0,81.5978,81.7441,80.827,80.8953,614525.0
2022-09-27 09:30:00,84.43,85.13,84.37,85.09,225323.0,82.3783,83.0613,82.3198,83.0223,225323.0
2022-09-27 09:40:00,85.1,85.18,84.5,84.54,114793.0,83.032,83.1101,82.4466,82.4857,114793.0
2022-09-27 09:50:00,84.59,84.68,84.13,84.29,76610.0,82.5344,82.6223,82.0856,82.2417,76610.0
2022-09-27 10:00:00,84.33,84.38,83.54,83.66,98665.0,82.2808,82.3295,81.51,81.627,98665.0
2022-09-27 10:10:00,83.66,84.15,83.62,83.96,79914.0,81.627,82.1051,81.588,81.9198,79914.0
2022-09-27 10:20:00,83.95,84.41,83.91,84.06,65111.0,81.91,82.3588,81.871,82.0173,65111.0
2022-09-27 10:30:00,84.08,84.58,84.01,84.22,67240.0,82.0368,82.5247,81.9685,82.1734,67240.0
2022-09-27 10:40:00,84.25,84.57,84.13,84.5,76946.0,82.2027,82.5149,82.0856,82.4466,76946.0
2022-09-27 10:50:00,84.52,84.56,84.29,84.53,43709.0,82.4661,82.5052,82.2417,82.4759,43709.0
2022-09-27 11:00:00,84.54,84.87,84.36,84.87,108890.0,82.4857,82.8076,82.31,82.8076,108890.0
2022-09-27 11:10:00,84.88,84.89,84.23,84.27,70501.0,82.8174,82.8272,82.1832,82.2222,70501.0
2022-09-27 11:20:00,84.24,84.34,83.72,83.82,72648.0,82.1929,82.2905,81.6856,81.7832,72648.0
2022-09-27 11:30:00,83.8,84.1,83.76,84.03,49721.0,81.7636,82.0563,81.7246,81.9881,49721.0
2022-09-27 11:40:00,84.05,84.06,83.85,83.92,32963.0,82.0076,82.0173,81.8124,81.8807,32963.0
2022-09-27 11:50:00,83.95,84.05,83.7,83.7,49052.0,81.91,82.0076,81.6661,81.6661,49052.0
2022-09-27 12:00:00,83.7,83.7,83.29,83.36,62461.0,81.6661,81.6661,81.266,81.3343,62461.0
2022-09-27 12:10:00,83.36,83.37,82.67,82.69,113620.0,81.3343,81.3441,80.6611,80.6806,113620.0
2022-09-27 12:20:00,82.67,83.12,82.67,82.93,82894.0,80.6611,81.1002,80.6611,80.9148,82894.0
2022-09-27 12:30:00,82.92,83.05,82.82,82.88,32971.0,80.905,81.0319,80.8075,80.866,32971.0
2022-09-27 12:40:00,82.88,82.93,82.73,82.86,100667.0,80.866,80.9148,80.7196,80.8465,100667.0
2022-09-27 12:50:00,82.88,83.09,82.67,83.0,51692.0,80.866,81.0709,80.6611,80.9831,51692.0
2022-09-27 13:00:00,82.95,82.95,82.53,82.66,84178.0,80.9343,80.9343,80.5245,80.6513,84178.0
2022-09-27 13:10:00,82.68,82.91,82.56,82.83,46633.0,80.6709,80.8953,80.5538,80.8172,46633.0
2022-09-27 13:20:00,82.84,82.99,82.74,82.89,37961.0,80.827,80.9733,80.7294,80.8758,37961.0
2022-09-27 13:30:00,82.88,83.09,82.76,82.77,35072.0,80.866,81.0709,80.7489,80.7587,35072.0
2022-09-27 13:40:00,82.76,83.07,82.68,83.0,52916.0,80.7489,81.0514,80.6709,80.9831,52916.0
2022-09-27 13:50:00,82.99,83.1,82.78,83.04,50213.0,80.9733,81.0806,80.7684,81.0221,50213.0
2022-09-27 14:00:00,83.03,83.44,82.99,83.24,42535.0,81.0124,81.4124,80.9733,81.2172,42535.0
2022-09-27 14:10:00,83.24,83.28,83.05,83.05,44842.0,81.2172,81.2563,81.0319,81.0319,44842.0
2022-09-27 14:20:00,83.04,83.29,83.01,83.28,48394.0,81.0221,81.266,80.9928,81.2563,48394.0
2022-09-27 14:30:00,83.24,83.68,83.06,83.61,72462.0,81.2172,81.6466,81.0416,81.5783,72462.0
2022-09-27 14:40:00,83.64,84.12,83.64,84.12,152611.0,81.6075,82.0759,81.6075,82.0759,152611.0
2022-09-27 14:50:00,84.1,84.14,83.76,83.9,91454.0,82.0563,82.0954,81.7246,81.8612,91454.0
2022-09-27 15:00:00,83.87,83.93,83.51,83.86,92498.0,81.8319,81.8905,81.4807,81.8222,92498.0
2022-09-27 15:10:00,83.88,84.14,83.76,84.14,111508.0,81.8417,82.0954,81.7246,82.0954,111508.0
2022-09-27 15:20:00,84.14,84.17,83.67,83.76,188295.0,82.0954,82.1246,81.6368,81.7246,188295.0
2022-09-27 15:30:00,83.77,83.79,83.47,83.68,128371.0,81.7344,81.7539,81.4417,81.6466,128371.0
2022-09-27 15:40:00,83.66,84.0,83.58,83.8,148808.0,81.627,81.9588,81.549,81.7636,148808.0
2022-09-27 15:50:00,83.78,84.34,83.69,84.14,401389.0,81.7441,82.2905,81.6563,82.0954,401389.0
2022-09-28 09:30:00,82.98,83.85,82.84,83.84,227877.0,80.9636,81.8124,80.827,81.8027,227877.0
2022-09-28 09:40:00,83.86,84.56,83.67,84.22,144779.0,81.8222,82.5052,81.6368,82.1734,144779.0
2022-09-28 09:50:00,84.23,84.64,84.18,84.38,74969.0,82.1832,82.5832,82.1344,82.3295,74969.0
2022-09-28 10:00:00,84.33,84.7,83.73,83.73,143908.0,82.2808,82.6418,81.6953,81.6953,143908.0
2022-09-28 10:10:00,83.75,84.44,83.75,84.37,98768.0,81.7149,82.3881,81.7149,82.3198,98768.0
2022-09-28 10:20:00,84.38,85.02,84.35,84.95,123167.0,82.3295,82.954,82.3003,82.8857,123167.0
2022-09-28 10:30:00,84.95,85.22,84.69,85.03,151427.0,82.8857,83.1491,82.632,82.9637,151427.0
2022-09-28 10:40:00,85.03,85.21,84.79,85.21,102947.0,82.9637,83.1394,82.7296,83.1394,102947.0
2022-09-28 10:50:00,85.18,85.2,84.86,84.98,76747.0,83.1101,83.1296,82.7979,82.915,76747.0
2022-09-28 11:00:00,84.98,85.23,84.82,85.02,105704.0,82.915,83.1589,82.7589,82.954,105704.0
2022-09-28 11:10:00,85.02,85.42,85.0,85.4,83695.0,82.954,83.3443,82.9345,83.3248,83695.0
2022-09-28 11:20:00,85.41,85.68,85.24,85.29,117933.0,83.3345,83.598,83.1686,83.2174,117933.0
2022-09-28 11:30:00,85.29,85.44,85.15,85.28,108219.0,83.2174,83.3638,83.0808,83.2077,108219.0
2022-09-28 11:40:00,85.32,85.7,85.19,85.6,96857.0,83.2467,83.6175,83.1199,83.5199,96857.0
2022-09-28 11:50:00,85.61,86.05,85.61,86.03,104622.0,83.5297,83.959,83.5297,83.9394,104622.0
2022-09-28 12:00:00,86.05,86.14,85.88,85.96,111797.0,83.959,84.0468,83.7931,83.8712,111797.0
2022-09-28 12:10:00,85.96,86.33,85.96,86.2,151530.0,83.8712,84.2322,83.8712,84.1053,151530.0
2022-09-28 12:20:00,86.21,86.21,85.65,85.69,180836.0,84.1151,84.1151,83.5687,83.6077,180836.0
2022-09-28 12:30:00,85.66,85.77,85.51,85.57,86698.0,83.5784,83.6858,83.4321,83.4906,86698.0
2022-09-28 12:40:00,85.59,85.9,85.56,85.84,72722.0,83.5101,83.8126,83.4809,83.7541,72722.0
2022-09-28 12:50:00,85.83,85.85,85.6,85.76,48292.0,83.7443,83.7638,83.5199,83.676,48292.0
2022-09-28 13:00:00,85.79,86.08,85.59,86.08,108403.0,83.7053,83.9882,83.5101,83.9882,108403.0
2022-09-28 13:10:00,86.08,86.1,85.9,86.05,80738.0,83.9882,84.0077,83.8126,83.959,80738.0
2022-09-28 13:20:00,86.06,86.06,85.72,85.78,93921.0,83.9687,83.9687,83.637,83.6955,93921.0
2022-09-28 13:30:00,85.79,85.81,85.62,85.74,68690.0,83.7053,83.7248,83.5394,83.6565,68690.0
2022-09-28 13:40:00,85.74,85.8,85.29,85.45,73998.0,83.6565,83.715,83.2174,83.3735,73998.0
2022-09-28 13:50:00,85.43,85.52,85.35,85.38,105731.0,83.354,83.4418,83.276,83.3052,105731.0
2022-09-28 14:00:00,85.39,85.57,85.29,85.52,167477.0,83.315,83.4906,83.2174,83.4418,167477.0
2022-09-28 14:10:00,85.52,85.67,85.44,85.6,69864.0,83.4418,83.5882,83.3638,83.5199,69864.0
2022-09-28 14:20:00,85.61,85.61,85.35,85.61,64961.0,83.5297,83.5297,83.276,83.5297,64961.0
2022-09-28 14:30:00,85.62,85.72,85.49,85.71,66648.0,83.5394,83.637,83.4126,83.6272,66648.0
2022-09-28 14:40:00,85.71,85.73,85.46,85.73,46855.0,83.6272,83.6467,83.3833,83.6467,46855.0
2022-09-28 14:50:00,85.74,85.86,85.7,85.86,51804.0,83.6565,83.7736,83.6175,83.7736,51804.0
2022-09-28 15:00:00,85.85,86.2,85.78,86.07,97838.0,83.7638,84.1053,83.6955,83.9785,97838.0
2022-09-28 15:10:00,86.08,86.24,85.92,85.95,140948.0,83.9882,84.1443,83.8321,83.8614,140948.0
2022-09-28 15:20:00,85.95,86.14,85.82,86.11,258857.0,83.8614,84.0468,83.7346,84.0175,258857.0
2022-09-28 15:30:00,86.13,86.25,86.05,86.15,157481.0,84.037,84.1541,83.959,84.0565,157481.0
2022-09-28 15:40:00,86.16,86.36,86.06,86.22,227462.0,84.0663,84.2614,83.9687,84.1248,227462.0
2022-09-28 15:50:00,86.21,86.4,85.97,85.99,715003.0,84.1151,84.3005,83.8809,83.9004,715003.0
2022-09-29 09:30:00,84.79,85.1,83.8,83.8,255370.0,82.7296,83.032,81.7636,81.7636,255370.0
2022-09-29 09:40:00,83.84,84.01,83.44,83.55,142328.0,81.8027,81.9685,81.4124,81.5197,142328.0
2022-09-29 09:50:00,83.59,84.17,83.59,84.05,85197.0,81.5587,82.1246,81.5587,82.0076,85197.0
2022-09-29 10:00:00,84.07,84.07,83.53,83.82,149233.0,82.0271,82.0271,81.5002,81.7832,149233.0
2022-09-29 10:10:00,83.76,83.94,83.62,83.63,169758.0,81.7246,81.9002,81.588,81.5978,169758.0
2022-09-29 10:20:00,83.64,84.02,83.43,83.61,155237.0,81.6075,81.9783,81.4026,81.5783,155237.0
2022-09-29 10:30:00,83.61,83.77,83.35,83.67,187412.0,81.5783,81.7344,81.3246,81.6368,187412.0
2022-09-29 10:40:00,83.64,83.84,83.56,83.59,108460.0,81.6075,81.8027,81.5295,81.5587,108460.0
2022-09-29 10:50:00,83.57,83.77,83.52,83.56,102841.0,81.5392,81.7344,81.4904,81.5295,102841.0
2022-09-29 11:00:00,83.56,84.04,83.53,83.94,141534.0,81.5295,81.9978,81.5002,81.9002,141534.0
2022-09-29 11:10:00,83.93,83.96,83.6,83.68,91242.0,81.8905,81.9198,81.5685,81.6466,91242.0
2022-09-29 11:20:00,83.67,83.86,83.53,83.81,106749.0,81.6368,81.8222,81.5002,81.7734,106749.0
2022-09-29 11:30:00,83.83,84.08,83.76,84.04,84372.0,81.7929,82.0368,81.7246,81.9978,84372.0
2022-09-29 11:40:00,84.06,84.31,83.98,84.3,57048.0,82.0173,82.2612,81.9393,82.2515,57048.0
2022-09-29 11:50:00,84.3,84.65,84.22,84.38,111465.0,82.2515,82.593,82.1734,82.3295,111465.0
2022-09-29 12:00:00,84.39,84.67,84.32,84.6,104650.0,82.3393,82.6125,82.271,82.5442,104650.0
2022-09-29 12:10:00,84.59,84.62,84.15,84.15,61364.0,82.5344,82.5637,82.1051,82.1051,61364.0
2022-09-29 12:20:00,84.14,84.31,84.07,84.25,92553.0,82.0954,82.2612,82.0271,82.2027,92553.0
2022-09-29 12:30:00,84.25,84.48,84.17,84.4,54951.0,82.2027,82.4271,82.1246,82.3491,54951.0
2022-09-29 12:40:00,84.4,84.45,84.21,84.41,62154.0,82.3491,82.3978,82.1637,82.3588,62154.0
2022-09-29 12:50:00,84.41,84.57,84.06,84.15,136629.0,82.3588,82.5149,82.0173,82.1051,136629.0
2022-09-29 13:00:00,84.14,84.23,83.99,84.0,93584.0,82.0954,82.1832,81.949,81.9588,93584.0
2022-09-29 13:10:00,84.01,84.26,84.01,84.16,55930.0,81.9685,82.2125,81.9685,82.1149,55930.0
2022-09-29 13:20:00,84.17,84.21,83.95,83.96,49645.0,82.1246,82.1637,81.91,81.9198,49645.0
2022-09-29 13:30:00,83.96,84.23,83.86,84.06,78111.0,81.9198,82.1832,81.8222,82.0173,78111.0
2022-09-29 13:40:00,84.06,84.07,83.82,83.83,49673.0,82.0173,82.0271,81.7832,81.7929,49673.0
2022-09-29 13:50:00,83.84,83.89,83.5,83.52,108222.0,81.8027,81.8515,81.4709,81.4904,108222.0
2022-09-29 14:00:00,83.54,83.7,83.36,83.63,102915.0,81.51,81.6661,81.3343,81.5978,102915.0
2022-09-29 14:10:00,83.64,83.66,83.21,83.23,123616.0,81.6075,81.627,81.188,81.2075,123616.0
2022-09-29 14:20:00,83.22,83.68,83.2,83.55,248422.0,81.1977,81.6466,81.1782,81.5197,248422.0
2022-09-29 14:30:00,83.53,83.84,83.48,83.71,62511.0,81.5002,81.8027,81.4514,81.6758,62511.0
2022-09-29 14:40:00,83.7,83.75,83.47,83.5,73630.0,81.6661,81.7149,81.4417,81.4709,73630.0
2022-09-29 14:50:00,83.52,83.54,83.31,83.45,131087.0,81.4904,81.51,81.2855,81.4221,131087.0
2022-09-29 15:00:00,83.45,83.76,83.43,83.65,115041.0,81.4221,81.7246,81.4026,81.6173,115041.0
2022-09-29 15:10:00,83.64,84.04,83.53,84.02,224907.0,81.6075,81.9978,81.5002,81.9783,224907.0
2022-09-29 15:20:00,84.02,84.11,83.79,83.96,164784.0,81.9783,82.0661,81.7539,81.9198,164784.0
2022-09-29 15:30:00,83.95,84.58,83.91,84.39,188180.0,81.91,82.5247,81.871,82.3393,188180.0
2022-09-29 15:40:00,84.4,84.62,84.1,84.47,175657.0,82.3491,82.5637,82.0563,82.4174,175657.0
2022-09-29 15:50:00,84.46,84.71,84.23,84.43,636754.0,82.4076,82.6515,82.1832,82.3783,636754.0
2022-09-30 09:30:00,82.05,83.36,81.93,82.13,450021.0,80.0562,81.3343,79.9391,80.1342,450021.0
2022-09-30 09:40:00,82.12,82.29,81.53,81.82,294248.0,80.1245,80.2903,79.5488,79.8318,294248.0
2022-09-30 09:50:00,81.81,82.73,81.72,82.3,258977.0,79.822,80.7196,79.7342,80.3001,258977.0
2022-09-30 10:00:00,82.33,82.85,82.08,82.78,178602.0,80.3294,80.8367,80.0854,80.7684,178602.0
2022-09-30 10:10:00,82.77,83.04,82.47,82.8,116042.0,80.7587,81.0221,80.466,80.7879,116042.0
2022-09-30 10:20:00,82.78,83.47,82.67,83.45,123435.0,80.7684,81.4417,80.6611,81.4221,123435.0
2022-09-30 10:30:00,83.44,84.06,83.32,83.81,152167.0,81.4124,82.0173,81.2953,81.7734,152167.0
2022-09-30 10:40:00,83.8,83.8,83.3,83.55,112839.0,81.7636,81.7636,81.2758,81.5197,112839.0
2022-09-30 10:50:00,83.56,83.71,83.4,83.69,97308.0,81.5295,81.6758,81.3734,81.6563,97308.0
2022-09-30 11:00:00,83.7,84.27,83.52,84.23,104806.0,81.6661,82.2222,81.4904,82.1832,104806.0
2022-09-30 11:10:00,84.23,84.46,84.1,84.11,99075.0,82.1832,82.4076,82.0563,82.0661,99075.0
2022-09-30 11:20:00,84.11,84.31,84.02,84.05,117779.0,82.0661,82.2612,81.9783,82.0076,117779.0
2022-09-30 11:30:00,84.08,84.41,83.97,84.03,109991.0,82.0368,82.3588,81.9295,81.9881,109991.0
2022-09-30 11:40:00,84.01,84.08,83.59,83.7,88454.0,81.9685,82.0368,81.5587,81.6661,88454.0
2022-09-30 11:50:00,83.67,83.79,83.47,83.62,94854.0,81.6368,81.7539,81.4417,81.588,94854.0
2022-09-30 12:00:00,83.61,83.61,83.29,83.37,91514.0,81.5783,81.5783,81.266,81.3441,91514.0
2022-09-30 12:10:00,83.36,83.57,83.31,83.54,101186.0,81.3343,81.5392,81.2855,81.51,101186.0
2022-09-30 12:20:00,83.51,83.51,83.07,83.38,74062.0,81.4807,81.4807,81.0514,81.3538,74062.0
2022-09-30 12:30:00,83.36,83.68,83.3,83.64,71286.0,81.3343,81.6466,81.2758,81.6075,71286.0
2022-09-30 12:40:00,83.62,83.75,83.5,83.69,61631.0,81.588,81.7149,81.4709,81.6563,61631.0
2022-09-30 12:50:00,83.69,83.74,83.45,83.48,35017.0,81.6563,81.7051,81.4221,81.4514,35017.0
2022-09-30 13:00:00,83.48,83.74,83.35,83.58,105010.0,81.4514,81.7051,81.3246,81.549,105010.0
2022-09-30 13:10:00,83.58,83.76,83.55,83.57,57200.0,81.549,81.7246,81.5197,81.5392,57200.0
2022-09-30 13:20:00,83.58,83.83,83.42,83.77,70189.0,81.549,81.7929,81.3929,81.7344,70189.0
2022-09-30 13:30:00,83.76,83.85,83.09,83.18,102515.0,81.7246,81.8124,81.0709,81.1587,102515.0
2022-09-30 13:40:00,83.17,83.18,82.87,82.92,81816.0,81.1489,81.1587,80.8562,80.905,81816.0
2022-09-30 13:50:00,82.9,83.2,82.89,83.02,68604.0,80.8855,81.1782,80.8758,81.0026,68604.0
2022-09-30 14:00:00,83.03,83.24,82.92,83.22,92379.0,81.0124,81.2172,80.905,81.1977,92379.0
2022-09-30 14:10:00,83.21,83.42,83.19,83.19,90818.0,81.188,81.3929,81.1685,81.1685,90818.0
2022-09-30 14:20:00,83.18,83.28,83.04,83.25,67750.0,81.1587,81.2563,81.0221,81.227,67750.0
2022-09-30 14:30:00,83.28,83.42,83.13,83.23,106691.0,81.2563,81.3929,81.1099,81.2075,106691.0
2022-09-30 14:40:00,83.2,83.21,82.76,82.83,132052.0,81.1782,81.188,80.7489,80.8172,132052.0
2022-09-30 14:50:00,82.84,82.93,82.59,82.71,100851.0,80.827,80.9148,80.583,80.7001,100851.0
2022-09-30 15:00:00,82.7,83.13,82.66,82.77,81484.0,80.6904,81.1099,80.6513,80.7587,81484.0
2022-09-30 15:10:00,82.75,82.87,82.47,82.66,124018.0,80.7392,80.8562,80.466,80.6513,124018.0
2022-09-30 15:20:00,82.66,82.71,82.26,82.63,160830.0,80.6513,80.7001,80.2611,80.6221,160830.0
2022-09-30 15:30:00,82.64,82.83,82.33,82.42,146675.0,80.6318,80.8172,80.3294,80.4172,146675.0
2022-09-30 15:40:00,82.41,82.66,82.38,82.44,190951.0,80.4074,80.6513,80.3781,80.4367,190951.0
2022-09-30 15:50:00,82.44,82.44,81.81,81.93,1027882.0,80.4367,80.4367,79.822,79.9391,1027882.0
2022-10-03 09:30:00,83.13,83.83,83.01,83.4,185532.0,81.1099,81.7929,80.9928,81.3734,185532.0
2022-10-03 09:40:00,83.41,84.43,83.09,84.16,128591.0,81.3831,82.3783,81.0709,82.1149,128591.0
2022-10-03 09:50:00,84.2,84.58,83.97,84.23,113286.0,82.1539,82.5247,81.9295,82.1832,113286.0
2022-10-03 10:00:00,84.26,85.3,84.22,85.13,224014.0,82.2125,83.2272,82.1734,83.0613,224014.0
2022-10-03 10:10:00,85.16,85.71,84.9,85.52,125446.0,83.0906,83.6272,82.8369,83.4418,125446.0
2022-10-03 10:20:00,85.51,86.14,85.47,86.07,115154.0,83.4321,84.0468,83.3931,83.9785,115154.0
2022-10-03 10:30:00,86.11,86.23,85.69,85.84,122073.0,84.0175,84.1346,83.6077,83.7541,122073.0
2022-10-03 10:40:00,85.83,85.96,85.56,85.84,105192.0,83.7443,83.8712,83.4809,83.7541,105192.0
2022-10-03 10:50:00,85.82,85.84,85.56,85.63,133426.0,83.7346,83.7541,83.4809,83.5492,133426.0
2022-10-03 11:00:00,85.64,86.08,85.56,86.04,84824.0,83.5589,83.9882,83.4809,83.9492,84824.0
2022-10-03 11:10:00,86.05,86.2,85.88,86.07,67713.0,83.959,84.1053,83.7931,83.9785,67713.0
2022-10-03 11:20:00,86.08,86.19,85.84,86.08,105960.0,83.9882,84.0956,83.7541,83.9882,105960.0
2022-10-03 11:30:00,86.09,86.12,85.51,85.8,80848.0,83.998,84.0273,83.4321,83.715,80848.0
2022-10-03 11:40:00,85.8,85.82,85.51,85.73,119408.0,83.715,83.7346,83.4321,83.6467,119408.0
2022-10-03 11:50:00,85.75,85.99,85.64,85.77,114503.0,83.6663,83.9004,83.5589,83.6858,114503.0
2022-10-03 12:00:00,85.77,86.35,85.77,86.33,89099.0,83.6858,84.2517,83.6858,84.2322,89099.0
2022-10-03 12:10:00,86.32,86.37,86.05,86.12,101200.0,84.2224,84.2712,83.959,84.0273,101200.0
2022-10-03 12:20:00,86.13,86.27,85.82,85.95,133248.0,84.037,84.1736,83.7346,83.8614,133248.0
2022-10-03 12:30:00,85.95,86.05,85.83,86.0,70162.0,83.8614,83.959,83.7443,83.9102,70162.0
2022-10-03 12:40:00,86.0,86.02,85.79,85.84,44250.0,83.9102,83.9297,83.7053,83.7541,44250.0
2022-10-03 12:50:00,85.84,85.94,85.67,85.93,83172.0,83.7541,83.8516,83.5882,83.8419,83172.0
2022-10-03 13:00:00,85.92,86.14,85.86,86.12,68374.0,83.8321,84.0468,83.7736,84.0273,68374.0
2022-10-03 13:10:00,86.14,86.18,85.92,85.97,75310.0,84.0468,84.0858,83.8321,83.8809,75310.0
2022-10-03 13:20:00,85.99,86.25,85.99,86.25,122194.0,83.9004,84.1541,83.9004,84.1541,122194.0
2022-10-03 13:30:00,86.26,86.63,86.24,86.58,138564.0,84.1639,84.5249,84.1443,84.4761,138564.0
2022-10-03 13:40:00,86.59,86.79,86.58,86.59,107647.0,84.4858,84.681,84.4761,84.4858,107647.0
2022-10-03 13:50:00,86.59,86.91,86.53,86.91,111762.0,84.4858,84.7981,84.4273,84.7981,111762.0
2022-10-03 14:00:00,86.91,87.07,86.78,86.98,378361.0,84.7981,84.9542,84.6712,84.8664,378361.0
2022-10-03 14:10:00,87.0,87.46,86.98,87.34,181796.0,84.8859,85.3347,84.8664,85.2176,181796.0
2022-10-03 14:20:00,87.34,87.5,87.25,87.32,199153.0,85.2176,85.3737,85.1298,85.1981,199153.0
2022-10-03 14:30:00,87.32,87.34,87.07,87.25,158164.0,85.1981,85.2176,84.9542,85.1298,158164.0
2022-10-03 14:40:00,87.25,87.49,87.2,87.31,141726.0,85.1298,85.364,85.081,85.1883,141726.0
2022-10-03 14:50:00,87.31,87.61,87.26,87.5,151394.0,85.1883,85.4811,85.1396,85.3737,151394.0
2022-10-03 15:00:00,87.5,87.54,87.36,87.51,132832.0,85.3737,85.4128,85.2371,85.3835,132832.0
2022-10-03 15:10:00,87.5,87.5,86.91,86.92,263829.0,85.3737,85.3737,84.7981,84.8078,263829.0
2022-10-03 15:20:00,86.92,87.34,86.83,87.24,193459.0,84.8078,85.2176,84.72,85.12,193459.0
2022-10-03 15:30:00,87.23,87.28,86.88,86.88,276505.0,85.1103,85.1591,84.7688,84.7688,276505.0
2022-10-03 15:40:00,86.87,86.87,86.54,86.55,258359.0,84.759,84.759,84.4371,84.4468,258359.0
2022-10-03 15:50:00,86.54,86.59,86.14,86.26,730566.0,84.4371,84.4858,84.0468,84.1639,730566.0
2022-10-04 09:30:00,89.21,89.55,88.46,89.23,380792.0,87.0422,87.3739,86.3104,87.0617,380792.0
2022-10-04 09:40:00,89.28,89.52,89.0,89.33,160719.0,87.1105,87.3446,86.8373,87.1593,160719.0
2022-10-04 09:50:00,89.36,89.7,89.05,89.59,158654.0,87.1885,87.5203,86.8861,87.4129,158654.0
2022-10-04 10:00:00,89.58,90.11,89.58,89.84,172153.0,87.4032,87.9203,87.4032,87.6569,172153.0
2022-10-04 10:10:00,89.84,90.1,89.71,89.92,96543.0,87.6569,87.9105,87.53,87.7349,96543.0
2022-10-04 10:20:00,89.89,89.92,89.37,89.64,112619.0,87.7057,87.7349,87.1983,87.4617,112619.0
2022-10-04 10:30:00,89.65,89.88,89.5,89.61,136864.0,87.4715,87.6959,87.3251,87.4325,136864.0
2022-10-04 10:40:00,89.62,89.78,89.43,89.66,83421.0,87.4422,87.5983,87.2568,87.4812,83421.0
2022-10-04 10:50:00,89.74,89.94,89.57,89.93,85461.0,87.5593,87.7544,87.3934,87.7447,85461.0
2022-10-04 11:00:00,89.93,90.07,89.63,89.95,131142.0,87.7447,87.8813,87.452,87.7642,131142.0
2022-10-04 11:10:00,89.95,90.13,89.78,90.0,130014.0,87.7642,87.9398,87.5983,87.813,130014.0
2022-10-04 11:20:00,89.99,90.11,89.88,90.11,103675.0,87.8032,87.9203,87.6959,87.9203,103675.0
2022-10-04 11:30:00,90.1,90.27,89.97,90.18,105362.0,87.9105,88.0764,87.7837,87.9886,105362.0
2022-10-04 11:40:00,90.18,90.2,89.72,89.88,99546.0,87.9886,88.0081,87.5398,87.6959,99546.0
2022-10-04 11:50:00,89.88,90.18,89.88,90.17,67719.0,87.6959,87.9886,87.6959,87.9788,67719.0
2022-10-04 12:00:00,90.18,90.18,89.97,90.02,83853.0,87.9886,87.9886,87.7837,87.8325,83853.0
2022-10-04 12:10:00,90.0,90.07,89.66,89.7,89352.0,87.813,87.8813,87.4812,87.5203,89352.0
2022-10-04 12:20:00,89.7,89.72,89.37,89.43,96971.0,87.5203,87.5398,87.1983,87.2568,96971.0
2022-10-04 12:30:00,89.42,89.58,89.41,89.55,88921.0,87.2471,87.4032,87.2373,87.3739,88921.0
2022-10-04 12:40:00,89.55,89.66,89.27,89.33,61907.0,87.3739,87.4812,87.1007,87.1593,61907.0
2022-10-04 12:50:00,89.34,89.46,89.29,89.4,62496.0,87.169,87.2861,87.1202,87.2276,62496.0
2022-10-04 13:00:00,89.39,89.55,89.32,89.45,78775.0,87.2178,87.3739,87.1495,87.2763,78775.0
2022-10-04 13:10:00,89.47,89.52,88.63,88.65,191446.0,87.2959,87.3446,86.4763,86.4958,191446.0
2022-10-04 13:20:00,88.64,88.92,88.53,88.91,78175.0,86.486,86.7592,86.3787,86.7495,78175.0
2022-10-04 13:30:00,88.91,89.09,88.83,88.92,68761.0,86.7495,86.9251,86.6714,86.7592,68761.0
2022-10-04 13:40:00,88.91,89.05,88.86,88.97,93634.0,86.7495,86.8861,86.7007,86.808,93634.0
2022-10-04 13:50:00,89.0,89.42,88.99,89.31,79033.0,86.8373,87.2471,86.8275,87.1397,79033.0
2022-10-04 14:00:00,89.33,89.47,89.14,89.37,76825.0,87.1593,87.2959,86.9739,87.1983,76825.0
2022-10-04 14:10:00,89.39,89.46,89.29,89.32,64577.0,87.2178,87.2861,87.1202,87.1495,64577.0
2022-10-04 14:20:00,89.31,89.38,89.01,89.02,68202.0,87.1397,87.208,86.847,86.8568,68202.0
2022-10-04 14:30:00,89.03,89.17,88.99,89.04,53202.0,86.8665,87.0031,86.8275,86.8763,53202.0
2022-10-04 14:40:00,89.06,89.31,89.03,89.23,58669.0,86.8958,87.1397,86.8665,87.0617,58669.0
2022-10-04 14:50:00,89.23,89.46,89.21,89.24,95564.0,87.0617,87.2861,87.0422,87.0714,95564.0
2022-10-04 15:00:00,89.25,89.41,89.09,89.09,69462.0,87.0812,87.2373,86.9251,86.9251,69462.0
2022-10-04 15:10:00,89.06,89.13,88.77,89.08,90667.0,86.8958,86.9641,86.6129,86.9153,90667.0
2022-10-04 15:20:00,89.1,89.2,88.85,89.07,127234.0,86.9348,87.0324,86.6909,86.9056,127234.0
2022-10-04 15:30:00,89.05,89.15,88.87,89.05,120191.0,86.8861,86.9836,86.7104,86.8861,120191.0
2022-10-04 15:40:00,89.03,89.16,88.96,88.97,187614.0,86.8665,86.9934,86.7982,86.808,187614.0
2022-10-04 15:50:00,88.99,89.49,88.99,89.41,541381.0,86.8275,87.3154,86.8275,87.2373,541381.0
2022-10-05 09:30:00,87.88,87.95,86.92,87.07,306968.0,85.7445,85.8128,84.8078,84.9542,306968.0
2022-10-05 09:40:00,87.14,87.4,86.95,87.3,303207.0,85.0225,85.2762,84.8371,85.1786,303207.0
2022-10-05 09:50:00,87.28,87.52,87.05,87.47,109875.0,85.1591,85.3932,84.9347,85.3445,109875.0
2022-10-05 10:00:00,87.48,87.57,86.36,86.36,168411.0,85.3542,85.442,84.2614,84.2614,168411.0
2022-10-05 10:10:00,86.37,86.85,86.35,86.54,121579.0,84.2712,84.7395,84.2517,84.4371,121579.0
2022-10-05 10:20:00,86.55,86.81,86.41,86.41,82274.0,84.4468,84.7005,84.3102,84.3102,82274.0
2022-10-05 10:30:00,86.39,86.6,86.19,86.58,104623.0,84.2907,84.4956,84.0956,84.4761,104623.0
2022-10-05 10:40:00,86.56,86.7,86.39,86.55,94149.0,84.4566,84.5932,84.2907,84.4468,94149.0
2022-10-05 10:50:00,86.54,86.8,86.38,86.52,86298.0,84.4371,84.6907,84.2809,84.4175,86298.0
2022-10-05 11:00:00,86.53,86.87,86.5,86.78,106308.0,84.4273,84.759,84.398,84.6712,106308.0
2022-10-05 11:10:00,86.82,87.07,86.73,87.07,120304.0,84.7103,84.9542,84.6224,84.9542,120304.0
2022-10-05 11:20:00,87.06,87.3,87.0,87.26,95450.0,84.9444,85.1786,84.8859,85.1396,95450.0
2022-10-05 11:30:00,87.26,87.88,87.21,87.81,168196.0,85.1396,85.7445,85.0908,85.6762,168196.0
2022-10-05 11:40:00,87.84,87.95,87.58,87.6,137125.0,85.7055,85.8128,85.4518,85.4713,137125.0
2022-10-05 11:50:00,87.61,87.86,87.53,87.75,144595.0,85.4811,85.725,85.403,85.6177,144595.0
2022-10-05 12:00:00,87.76,88.32,87.49,88.22,131923.0,85.6274,86.1738,85.364,86.0762,131923.0
2022-10-05 12:10:00,88.2,88.56,88.14,88.53,120519.0,86.0567,86.408,85.9982,86.3787,120519.0
2022-10-05 12:20:00,88.53,88.67,88.32,88.4,164265.0,86.3787,86.5153,86.1738,86.2519,164265.0
2022-10-05 12:30:00,88.39,88.45,88.2,88.36,83813.0,86.2421,86.3006,86.0567,86.2128,83813.0
2022-10-05 12:40:00,88.38,88.83,88.26,88.8,124083.0,86.2323,86.6714,86.1153,86.6421,124083.0
2022-10-05 12:50:00,88.81,89.15,88.8,88.89,96120.0,86.6519,86.9836,86.6421,86.73,96120.0
2022-10-05 13:00:00,88.89,89.36,88.86,89.09,101148.0,86.73,87.1885,86.7007,86.9251,101148.0
2022-10-05 13:10:00,89.11,89.39,89.03,89.34,106271.0,86.9446,87.2178,86.8665,87.169,106271.0
2022-10-05 13:20:00,89.35,89.55,89.05,89.07,106730.0,87.1788,87.3739,86.8861,86.9056,106730.0
2022-10-05 13:30:00,89.09,89.22,88.93,89.22,60727.0,86.9251,87.0519,86.769,87.0519,60727.0
2022-10-05 13:40:00,89.23,89.23,88.95,89.18,47367.0,87.0617,87.0617,86.7885,87.0129,47367.0
2022-10-05 13:50:00,89.17,89.19,88.93,88.93,61522.0,87.0031,87.0227,86.769,86.769,61522.0
2022-10-05 14:00:00,88.96,89.21,88.88,89.03,65276.0,86.7982,87.0422,86.7202,86.8665,65276.0
2022-10-05 14:10:00,89.03,89.24,88.96,89.17,63433.0,86.8665,87.0714,86.7982,87.0031,63433.0
2022-10-05 14:20:00,89.1,89.24,88.98,89.19,67931.0,86.9348,87.0714,86.8178,87.0227,67931.0
2022-10-05 14:30:00,89.2,89.33,89.01,89.23,62934.0,87.0324,87.1593,86.847,87.0617,62934.0
2022-10-05 14:40:00,89.25,89.44,89.18,89.25,58427.0,87.0812,87.2666,87.0129,87.0812,58427.0
2022-10-05 14:50:00,89.26,89.64,89.17,89.59,77827.0,87.091,87.4617,87.0031,87.4129,77827.0
2022-10-05 15:00:00,89.62,89.86,89.62,89.78,134734.0,87.4422,87.6764,87.4422,87.5983,134734.0
2022-10-05 15:10:00,89.77,90.17,89.62,90.1,153639.0,87.5886,87.9788,87.4422,87.9105,153639.0
2022-10-05 15:20:00,90.1,90.15,89.76,89.78,116454.0,87.9105,87.9593,87.5788,87.5983,116454.0
2022-10-05 15:30:00,89.78,89.9,89.64,89.82,120789.0,87.5983,87.7154,87.4617,87.6374,120789.0
2022-10-05 15:40:00,89.8,89.85,89.55,89.61,180067.0,87.6178,87.6666,87.3739,87.4325,180067.0
2022-10-05 15:50:00,89.61,89.73,89.01,89.19,507158.0,87.4325,87.5495,86.847,87.0227,507158.0
2022-10-06 09:30:00,89.02,90.52,88.85,90.51,277884.0,86.8568,88.3203,86.6909,88.3106,277884.0
2022-10-06 09:40:00,90.51,91.19,90.05,90.12,298277.0,88.3106,88.9741,87.8618,87.9301,298277.0
2022-10-06 09:50:00,90.11,90.67,89.94,90.06,226015.0,87.9203,88.4667,87.7544,87.8715,226015.0
2022-10-06 10:00:00,90.06,90.16,88.9,89.14,237541.0,87.8715,87.9691,86.7397,86.9739,237541.0
2022-10-06 10:10:00,89.15,89.27,88.66,88.84,124003.0,86.9836,87.1007,86.5055,86.6812,124003.0
2022-10-06 10:20:00,88.84,89.18,88.64,88.8,105158.0,86.6812,87.0129,86.486,86.6421,105158.0
2022-10-06 10:30:00,88.76,89.37,88.74,89.29,90357.0,86.6031,87.1983,86.5836,87.1202,90357.0
2022-10-06 10:40:00,89.27,89.73,89.18,89.72,77244.0,87.1007,87.5495,87.0129,87.5398,77244.0
2022-10-06 10:50:00,89.72,90.02,89.55,89.94,97376.0,87.5398,87.8325,87.3739,87.7544,97376.0
2022-10-06 11:00:00,89.96,89.98,89.47,89.55,88864.0,87.7739,87.7935,87.2959,87.3739,88864.0
2022-10-06 11:10:00,89.58,89.58,89.11,89.54,126668.0,87.4032,87.4032,86.9446,87.3642,126668.0
2022-10-06 11:20:00,89.54,89.97,89.5,89.77,98503.0,87.3642,87.7837,87.3251,87.5886,98503.0
2022-10-06 11:30:00,89.78,89.79,89.17,89.2,72388.0,87.5983,87.6081,87.0031,87.0324,72388.0
2022-10-06 11:40:00,89.2,89.65,89.1,89.59,86294.0,87.0324,87.4715,86.9348,87.4129,86294.0
2022-10-06 11:50:00,89.59,89.93,88.89,88.89,125211.0,87.4129,87.7447,86.73,86.73,125211.0
2022-10-06 12:00:00,88.85,88.88,88.54,88.6,101295.0,86.6909,86.7202,86.3885,86.447,101295.0
2022-10-06 12:10:00,88.6,88.76,88.52,88.72,61935.0,86.447,86.6031,86.3689,86.5641,61935.0
2022-10-06 12:20:00,88.72,89.0,88.71,88.95,50538.0,86.5641,86.8373,86.5543,86.7885,50538.0
2022-10-06 12:30:00,88.97,89.19,88.74,89.17,40580.0,86.808,87.0227,86.5836,87.0031,40580.0
2022-10-06 12:40:00,89.13,89.39,89.06,89.22,65209.0,86.9641,87.2178,86.8958,87.0519,65209.0
2022-10-06 12:50:00,89.21,89.26,89.05,89.09,55347.0,87.0422,87.091,86.8861,86.9251,55347.0
2022-10-06 13:00:00,89.11,89.16,88.77,88.79,81860.0,86.9446,86.9934,86.6129,86.6324,81860.0
2022-10-06 13:10:00,88.78,89.21,88.76,89.07,50404.0,86.6226,87.0422,86.6031,86.9056,50404.0
2022-10-06 13:20:00,89.09,89.27,88.91,89.19,48110.0,86.9251,87.1007,86.7495,87.0227,48110.0
2022-10-06 13:30:00,89.18,89.18,88.83,88.94,55153.0,87.0129,87.0129,86.6714,86.7787,55153.0
2022-10-06 13:40:00,88.94,89.18,88.92,89.16,61111.0,86.7787,87.0129,86.7592,86.9934,61111.0
2022-10-06 13:50:00,89.15,89.18,88.9,88.91,57917.0,86.9836,87.0129,86.7397,86.7495,57917.0
2022-10-06 14:00:00,88.9,88.93,88.48,88.56,75999.0,86.7397,86.769,86.3299,86.408,75999.0
2022-10-06 14:10:00,88.55,88.55,88.23,88.26,54942.0,86.3982,86.3982,86.086,86.1153,54942.0
2022-10-06 14:20:00,88.25,88.42,88.25,88.31,61035.0,86.1055,86.2714,86.1055,86.164,61035.0
2022-10-06 14:30:00,88.31,88.44,88.05,88.31,67827.0,86.164,86.2909,85.9104,86.164,67827.0
2022-10-06 14:40:00,88.3,88.42,88.07,88.07,65075.0,86.1543,86.2714,85.9299,85.9299,65075.0
2022-10-06 14:50:00,88.07,88.26,87.88,88.18,80547.0,85.9299,86.1153,85.7445,86.0372,80547.0
2022-10-06 15:00:00,88.19,88.36,88.06,88.19,74000.0,86.047,86.2128,85.9201,86.047,74000.0
2022-10-06 15:10:00,88.24,88.34,87.95,88.23,93004.0,86.0957,86.1933,85.8128,86.086,93004.0
2022-10-06 15:20:00,88.23,88.52,88.14,88.5,103820.0,86.086,86.3689,85.9982,86.3494,103820.0
2022-10-06 15:30:00,88.5,88.6,88.38,88.45,76301.0,86.3494,86.447,86.2323,86.3006,76301.0
2022-10-06 15:40:00,88.44,88.56,88.16,88.23,129947.0,86.2909,86.408,86.0177,86.086,129947.0
2022-10-06 15:50:00,88.23,88.41,87.98,88.11,463143.0,86.086,86.2616,85.8421,85.9689,463143.0
2022-10-07 09:30:00,85.17,85.54,84.7,84.99,372371.0,83.1003,83.4614,82.6418,82.9247,372371.0
2022-10-07 09:40:00,85.02,85.35,84.16,84.36,386575.0,82.954,83.276,82.1149,82.31,386575.0
2022-10-07 09:50:00,84.36,84.64,83.95,84.01,167311.0,82.31,82.5832,81.91,81.9685,167311.0
2022-10-07 10:00:00,84.01,84.24,83.73,84.01,183186.0,81.9685,82.1929,81.6953,81.9685,183186.0
2022-10-07 10:10:00,83.96,84.74,83.8,84.67,207107.0,81.9198,82.6808,81.7636,82.6125,207107.0
2022-10-07 10:20:00,84.65,84.74,84.18,84.23,130242.0,82.593,82.6808,82.1344,82.1832,130242.0
2022-10-07 10:30:00,84.25,84.39,84.04,84.05,97515.0,82.2027,82.3393,81.9978,82.0076,97515.0
2022-10-07 10:40:00,84.08,84.45,84.01,84.37,82143.0,82.0368,82.3978,81.9685,82.3198,82143.0
2022-10-07 10:50:00,84.34,84.47,84.04,84.08,82986.0,82.2905,82.4174,81.9978,82.0368,82986.0
2022-10-07 11:00:00,84.08,84.28,83.72,83.72,130715.0,82.0368,82.232,81.6856,81.6856,130715.0
2022-10-07 11:10:00,83.69,83.78,83.03,83.03,192239.0,81.6563,81.7441,81.0124,81.0124,192239.0
2022-10-07 11:20:00,83.04,83.51,82.89,83.46,168394.0,81.0221,81.4807,80.8758,81.4319,168394.0
2022-10-07 11:30:00,83.47,83.63,83.22,83.32,83298.0,81.4417,81.5978,81.1977,81.2953,83298.0
2022-10-07 11:40:00,83.3,83.37,82.65,82.7,266169.0,81.2758,81.3441,80.6416,80.6904,266169.0
2022-10-07 11:50:00,82.7,83.37,82.65,83.28,163738.0,80.6904,81.3441,80.6416,81.2563,163738.0
2022-10-07 12:00:00,83.27,83.5,83.24,83.47,75491.0,81.2465,81.4709,81.2172,81.4417,75491.0
2022-10-07 12:10:00,83.47,83.67,83.29,83.39,107276.0,81.4417,81.6368,81.266,81.3636,107276.0
2022-10-07 12:20:00,83.38,83.44,83.0,83.14,97812.0,81.3538,81.4124,80.9831,81.1197,97812.0
2022-10-07 12:30:00,83.14,83.18,82.86,82.99,86498.0,81.1197,81.1587,80.8465,80.9733,86498.0
2022-10-07 12:40:00,83.0,83.0,82.71,82.81,64241.0,80.9831,80.9831,80.7001,80.7977,64241.0
2022-10-07 12:50:00,82.82,83.25,82.78,83.24,77570.0,80.8075,81.227,80.7684,81.2172,77570.0
2022-10-07 13:00:00,83.25,83.25,82.67,82.7,66705.0,81.227,81.227,80.6611,80.6904,66705.0
2022-10-07 13:10:00,82.7,83.12,82.65,83.07,67472.0,80.6904,81.1002,80.6416,81.0514,67472.0
2022-10-07 13:20:00,83.07,83.07,82.75,82.79,65280.0,81.0514,81.0514,80.7392,80.7782,65280.0
2022-10-07 13:30:00,82.79,83.06,82.73,82.99,68822.0,80.7782,81.0416,80.7196,80.9733,68822.0
2022-10-07 13:40:00,83.0,83.06,82.77,82.77,79916.0,80.9831,81.0416,80.7587,80.7587,79916.0
2022-10-07 13:50:00,82.76,82.84,82.61,82.63,73885.0,80.7489,80.827,80.6026,80.6221,73885.0
2022-10-07 14:00:00,82.63,82.7,82.44,82.47,89755.0,80.6221,80.6904,80.4367,80.466,89755.0
2022-10-07 14:10:00,82.46,82.62,82.36,82.49,84694.0,80.4562,80.6123,80.3586,80.4855,84694.0
2022-10-07 14:20:00,82.48,82.52,82.25,82.31,80653.0,80.4757,80.5147,80.2513,80.3098,80653.0
2022-10-07 14:30:00,82.31,82.56,82.24,82.43,56006.0,80.3098,80.5538,80.2415,80.4269,56006.0
2022-10-07 14:40:00,82.44,82.54,82.3,82.4,64643.0,80.4367,80.5343,80.3001,80.3977,64643.0
2022-10-07 14:50:00,82.43,82.49,82.22,82.47,102472.0,80.4269,80.4855,80.222,80.466,102472.0
2022-10-07 15:00:00,82.48,82.9,82.48,82.74,82703.0,80.4757,80.8855,80.4757,80.7294,82703.0
2022-10-07 15:10:00,82.74,82.8,82.43,82.45,90767.0,80.7294,80.7879,80.4269,80.4464,90767.0
2022-10-07 15:20:00,82.45,82.54,82.28,82.38,145559.0,80.4464,80.5343,80.2806,80.3781,145559.0
2022-10-07 15:30:00,82.39,82.39,82.02,82.36,245100.0,80.3879,80.3879,80.0269,80.3586,245100.0
2022-10-07 15:40:00,82.35,82.62,82.21,82.44,204538.0,80.3489,80.6123,80.2123,80.4367,204538.0
2022-10-07 15:50:00,82.47,82.77,82.33,82.61,918646.0,80.466,80.7587,80.3294,80.6026,918646.0
2022-10-10 09:30:00,82.05,82.13,79.27,79.29,968954.0,80.0562,80.1342,77.3437,77.3632,968954.0
2022-10-10 09:40:00,79.34,79.98,79.01,79.48,490776.0,77.412,78.0365,77.09,77.5486,490776.0
2022-10-10 09:50:00,79.51,79.65,78.8,78.98,289992.0,77.5779,77.7145,76.8851,77.0608,289992.0
2022-10-10 10:00:00,78.97,79.27,78.48,78.85,316619.0,77.051,77.3437,76.5729,76.9339,316619.0
2022-10-10 10:10:00,78.84,79.01,78.58,78.7,304172.0,76.9242,77.09,76.6705,76.7876,304172.0
2022-10-10 10:20:00,78.7,78.79,78.17,78.46,322926.0,76.7876,76.8754,76.2704,76.5534,322926.0
2022-10-10 10:30:00,78.45,78.46,77.37,77.47,481271.0,76.5436,76.5534,75.4899,75.5875,481271.0
2022-10-10 10:40:00,77.46,78.06,77.35,77.93,363456.0,75.5777,76.1631,75.4704,76.0363,363456.0
2022-10-10 10:50:00,77.89,77.94,77.47,77.69,215073.0,75.9973,76.046,75.5875,75.8021,215073.0
2022-10-10 11:00:00,77.67,78.03,77.5,77.99,179475.0,75.7826,76.1339,75.6167,76.0948,179475.0
2022-10-10 11:10:00,78.0,78.37,77.79,78.27,268902.0,76.1046,76.4656,75.8997,76.368,268902.0
2022-10-10 11:20:00,78.27,78.93,78.26,78.59,151670.0,76.368,77.012,76.3583,76.6802,151670.0
2022-10-10 11:30:00,78.59,78.67,78.21,78.24,179539.0,76.6802,76.7583,76.3095,76.3387,179539.0
2022-10-10 11:40:00,78.24,78.71,77.99,78.7,165614.0,76.3387,76.7973,76.0948,76.7876,165614.0
2022-10-10 11:50:00,78.69,79.11,78.67,78.94,218260.0,76.7778,77.1876,76.7583,77.0217,218260.0
2022-10-10 12:00:00,78.95,78.95,78.38,78.38,228900.0,77.0315,77.0315,76.4753,76.4753,228900.0
2022-10-10 12:10:00,78.37,78.56,78.24,78.26,142062.0,76.4656,76.651,76.3387,76.3583,142062.0
2022-10-10 12:20:00,78.26,78.28,77.77,77.83,191030.0,76.3583,76.3778,75.8802,75.9387,191030.0
2022-10-10 12:30:00,77.81,78.21,77.78,78.21,152165.0,75.9192,76.3095,75.8899,76.3095,152165.0
2022-10-10 12:40:00,78.23,78.37,78.13,78.16,123947.0,76.329,76.4656,76.2314,76.2607,123947.0
2022-10-10 12:50:00,78.15,78.61,78.11,78.45,180877.0,76.2509,76.6998,76.2119,76.5436,180877.0
2022-10-10 13:00:00,78.45,78.49,78.17,78.24,126053.0,76.5436,76.5827,76.2704,76.3387,126053.0
2022-10-10 13:10:00,78.25,78.79,78.21,78.55,138917.0,76.3485,76.8754,76.3095,76.6412,138917.0
2022-10-10 13:20:00,78.54,78.75,78.46,78.72,128343.0,76.6315,76.8364,76.5534,76.8071,128343.0
2022-10-10 13:30:00,78.71,78.99,78.63,78.92,127286.0,76.7973,77.0705,76.7193,77.0022,127286.0
2022-10-10 13:40:00,78.91,79.64,78.69,79.56,196135.0,76.9925,77.7047,76.7778,77.6267,196135.0
2022-10-10 13:50:00,79.56,79.91,79.53,79.59,239158.0,77.6267,77.9682,77.5974,77.6559,239158.0
2022-10-10 14:00:00,79.62,79.62,78.91,78.94,180679.0,77.6852,77.6852,76.9925,77.0217,180679.0
2022-10-10 14:10:00,78.92,79.02,78.5,78.64,178681.0,77.0022,77.0998,76.5924,76.729,178681.0
2022-10-10 14:20:00,78.65,78.81,78.46,78.68,118475.0,76.7388,76.8949,76.5534,76.7681,118475.0
2022-10-10 14:30:00,78.66,79.03,78.54,79.02,115190.0,76.7485,77.1096,76.6315,77.0998,115190.0
2022-10-10 14:40:00,79.04,79.05,78.62,78.78,144104.0,77.1193,77.1291,76.7095,76.8656,144104.0
2022-10-10 14:50:00,78.8,79.12,78.75,79.0,152805.0,76.8851,77.1974,76.8364,77.0803,152805.0
2022-10-10 15:00:00,79.01,79.21,78.91,79.15,135205.0,77.09,77.2852,76.9925,77.2266,135205.0
2022-10-10 15:10:00,79.14,79.72,79.05,79.71,218467.0,77.2169,77.7828,77.1291,77.773,218467.0
2022-10-10 15:20:00,79.73,79.89,79.43,79.44,290911.0,77.7925,77.9487,77.4998,77.5096,290911.0
2022-10-10 15:30:00,79.45,79.98,79.26,79.8,331163.0,77.5193,78.0365,77.334,77.8608,331163.0
2022-10-10 15:40:00,79.79,79.9,79.46,79.87,318913.0,77.8511,77.9584,77.5291,77.9291,318913.0
2022-10-10 15:50:00,79.87,79.94,79.13,79.16,950228.0,77.9291,77.9974,77.2071,77.2364,950228.0
2022-10-11 09:30:00,77.73,78.16,77.36,77.96,381288.0,75.8411,76.2607,75.4801,76.0656,381288.0
2022-10-11 09:40:00,77.91,78.48,77.67,78.08,265730.0,76.0168,76.5729,75.7826,76.1826,265730.0
2022-10-11 09:50:00,78.12,78.77,77.94,78.0,198913.0,76.2217,76.8559,76.046,76.1046,198913.0
2022-10-11 10:00:00,77.96,77.99,76.55,76.75,348250.0,76.0656,76.0948,74.6898,74.885,348250.0
2022-10-11 10:10:00,76.77,77.2,76.44,76.87,334421.0,74.9045,75.324,74.5825,75.002,334421.0
2022-10-11 10:20:00,76.86,76.94,76.3,76.35,195463.0,74.9923,75.0703,74.4459,74.4947,195463.0
2022-10-11 10:30:00,76.35,77.01,76.25,76.86,234065.0,74.4947,75.1386,74.3971,74.9923,234065.0
2022-10-11 10:40:00,76.9,77.36,76.7,76.73,281212.0,75.0313,75.4801,74.8362,74.8654,281212.0
2022-10-11 10:50:00,76.73,76.84,76.49,76.52,173014.0,74.8654,74.9728,74.6313,74.6605,173014.0
2022-10-11 11:00:00,76.51,77.14,76.51,76.77,183903.0,74.6508,75.2655,74.6508,74.9045,183903.0
2022-10-11 11:10:00,76.78,76.97,76.68,76.77,181909.0,74.9142,75.0996,74.8167,74.9045,181909.0
2022-10-11 11:20:00,76.77,76.94,76.51,76.68,136890.0,74.9045,75.0703,74.6508,74.8167,136890.0
2022-10-11 11:30:00,76.72,77.38,76.69,77.17,202645.0,74.8557,75.4996,74.8264,75.2947,202645.0
2022-10-11 11:40:00,77.18,78.03,76.96,77.91,201759.0,75.3045,76.1339,75.0899,76.0168,201759.0
2022-10-11 11:50:00,77.89,78.03,77.46,77.49,111494.0,75.9973,76.1339,75.5777,75.607,111494.0
2022-10-11 12:00:00,77.49,77.55,76.55,76.6,150415.0,75.607,75.6655,74.6898,74.7386,150415.0
2022-10-11 12:10:00,76.59,77.2,76.53,77.19,144411.0,74.7288,75.324,74.6703,75.3143,144411.0
2022-10-11 12:20:00,77.2,77.49,77.08,77.11,91284.0,75.324,75.607,75.2069,75.2362,91284.0
2022-10-11 12:30:00,77.11,77.3,76.9,77.29,89356.0,75.2362,75.4216,75.0313,75.4118,89356.0
2022-10-11 12:40:00,77.28,78.19,77.18,77.95,165530.0,75.4021,76.29,75.3045,76.0558,165530.0
2022-10-11 12:50:00,77.95,78.01,77.6,77.62,126416.0,76.0558,76.1143,75.7143,75.7338,126416.0
2022-10-11 13:00:00,77.63,77.7,77.28,77.45,149018.0,75.7436,75.8119,75.4021,75.5679,149018.0
2022-10-11 13:10:00,77.45,77.59,77.33,77.46,131083.0,75.5679,75.7045,75.4509,75.5777,131083.0
2022-10-11 13:20:00,77.47,77.51,77.01,77.06,131314.0,75.5875,75.6265,75.1386,75.1874,131314.0
2022-10-11 13:30:00,77.07,77.3,76.97,77.19,95112.0,75.1972,75.4216,75.0996,75.3143,95112.0
2022-10-11 13:40:00,77.19,77.45,77.09,77.27,71780.0,75.3143,75.5679,75.2167,75.3923,71780.0
2022-10-11 13:50:00,77.28,77.38,77.1,77.27,79756.0,75.4021,75.4996,75.2265,75.3923,79756.0
2022-10-11 14:00:00,77.27,77.39,77.05,77.2,97895.0,75.3923,75.5094,75.1777,75.324,97895.0
2022-10-11 14:10:00,77.19,77.2,76.79,76.83,102717.0,75.3143,75.324,74.924,74.963,102717.0
2022-10-11 14:20:00,76.83,77.14,76.82,77.09,116067.0,74.963,75.2655,74.9533,75.2167,116067.0
2022-10-11 14:30:00,77.09,77.13,76.74,76.75,150599.0,75.2167,75.2557,74.8752,74.885,150599.0
2022-10-11 14:40:00,76.76,76.82,75.82,75.98,183598.0,74.8947,74.9533,73.9776,74.1337,183598.0
2022-10-11 14:50:00,75.98,76.02,75.54,75.58,164907.0,74.1337,74.1727,73.7044,73.7434,164907.0
2022-10-11 15:00:00,75.57,75.66,75.31,75.33,202435.0,73.7336,73.8214,73.4799,73.4995,202435.0
2022-10-11 15:10:00,75.33,75.46,74.97,75.3,191646.0,73.4995,73.6263,73.1482,73.4702,191646.0
2022-10-11 15:20:00,75.31,75.62,75.31,75.49,206142.0,73.4799,73.7824,73.4799,73.6556,206142.0
2022-10-11 15:30:00,75.48,75.88,75.38,75.77,286443.0,73.6458,74.0361,73.5482,73.9288,286443.0
2022-10-11 15:40:00,75.76,75.97,75.6,75.95,360166.0,73.919,74.1239,73.7629,74.1044,360166.0
2022-10-11 15:50:00,75.95,76.35,75.52,76.31,901266.0,74.1044,74.4947,73.6848,74.4556,901266.0
2022-10-12 09:30:00,76.35,77.0,76.18,76.87,316206.0,74.4947,75.1289,74.3288,75.002,316206.0
2022-10-12 09:40:00,76.85,76.96,76.27,76.79,148710.0,74.9825,75.0899,74.4166,74.924,148710.0
2022-10-12 09:50:00,76.78,76.92,76.48,76.62,108328.0,74.9142,75.0508,74.6215,74.7581,108328.0
2022-10-12 10:00:00,76.62,76.83,75.74,75.8,143771.0,74.7581,74.963,73.8995,73.958,143771.0
2022-10-12 10:10:00,75.77,75.87,75.48,75.84,133346.0,73.9288,74.0263,73.6458,73.9971,133346.0
2022-10-12 10:20:00,75.83,76.04,75.5,75.78,131847.0,73.9873,74.1922,73.6653,73.9385,131847.0
2022-10-12 10:30:00,75.81,76.04,75.72,75.75,105108.0,73.9678,74.1922,73.88,73.9093,105108.0
2022-10-12 10:40:00,75.76,75.92,75.47,75.86,93605.0,73.919,74.0751,73.6361,74.0166,93605.0
2022-10-12 10:50:00,75.85,76.02,75.73,75.81,77284.0,74.0068,74.1727,73.8897,73.9678,77284.0
2022-10-12 11:00:00,75.81,76.36,75.74,76.23,105007.0,73.9678,74.5044,73.8995,74.3776,105007.0
2022-10-12 11:10:00,76.26,76.48,76.16,76.47,105820.0,74.4069,74.6215,74.3093,74.6118,105820.0
2022-10-12 11:20:00,76.46,76.56,76.23,76.39,139933.0,74.602,74.6996,74.3776,74.5337,139933.0
2022-10-12 11:30:00,76.41,76.45,76.2,76.2,110955.0,74.5532,74.5922,74.3483,74.3483,110955.0
2022-10-12 11:40:00,76.2,76.58,76.18,76.47,90772.0,74.3483,74.7191,74.3288,74.6118,90772.0
2022-10-12 11:50:00,76.46,76.73,76.43,76.66,78895.0,74.602,74.8654,74.5727,74.7971,78895.0
2022-10-12 12:00:00,76.69,76.76,76.46,76.5,109835.0,74.8264,74.8947,74.602,74.641,109835.0
2022-10-12 12:10:00,76.52,76.52,76.24,76.49,118538.0,74.6605,74.6605,74.3873,74.6313,118538.0
2022-10-12 12:20:00,76.5,76.58,76.31,76.35,127255.0,74.641,74.7191,74.4556,74.4947,127255.0
2022-10-12 12:30:00,76.34,76.39,76.16,76.27,87182.0,74.4849,74.5337,74.3093,74.4166,87182.0
2022-10-12 12:40:00,76.25,76.6,76.24,76.56,69592.0,74.3971,74.7386,74.3873,74.6996,69592.0
2022-10-12 12:50:00,76.58,76.71,76.58,76.64,60853.0,74.7191,74.8459,74.7191,74.7776,60853.0
2022-10-12 13:00:00,76.65,76.8,76.51,76.67,102137.0,74.7874,74.9337,74.6508,74.8069,102137.0
2022-10-12 13:10:00,76.67,76.76,76.52,76.53,66125.0,74.8069,74.8947,74.6605,74.6703,66125.0
2022-10-12 13:20:00,76.53,76.73,76.51,76.67,60653.0,74.6703,74.8654,74.6508,74.8069,60653.0
2022-10-12 13:30:00,76.7,76.71,76.35,76.47,100858.0,74.8362,74.8459,74.4947,74.6118,100858.0
2022-10-12 13:40:00,76.5,76.52,76.2,76.44,98123.0,74.641,74.6605,74.3483,74.5825,98123.0
2022-10-12 13:50:00,76.43,76.51,76.35,76.5,108559.0,74.5727,74.6508,74.4947,74.641,108559.0
2022-10-12 14:00:00,76.5,76.7,76.21,76.51,162640.0,74.641,74.8362,74.3581,74.6508,162640.0
2022-10-12 14:10:00,76.46,76.7,76.4,76.62,75476.0,74.602,74.8362,74.5435,74.7581,75476.0
2022-10-12 14:20:00,76.63,76.69,76.33,76.59,80105.0,74.7679,74.8264,74.4752,74.7288,80105.0
2022-10-12 14:30:00,76.61,76.65,76.41,76.53,156648.0,74.7484,74.7874,74.5532,74.6703,156648.0
2022-10-12 14:40:00,76.53,76.64,76.37,76.45,65823.0,74.6703,74.7776,74.5142,74.5922,65823.0
2022-10-12 14:50:00,76.44,76.51,76.22,76.33,115667.0,74.5825,74.6508,74.3678,74.4752,115667.0
2022-10-12 15:00:00,76.32,76.43,76.07,76.1,83119.0,74.4654,74.5727,74.2215,74.2508,83119.0
2022-10-12 15:10:00,76.1,76.46,76.09,76.43,92312.0,74.2508,74.602,74.241,74.5727,92312.0
2022-10-12 15:20:00,76.43,76.5,76.28,76.39,94613.0,74.5727,74.641,74.4264,74.5337,94613.0
2022-10-12 15:30:00,76.4,76.56,76.35,76.54,153906.0,74.5435,74.6996,74.4947,74.6801,153906.0
2022-10-12 15:40:00,76.54,76.57,76.22,76.25,213518.0,74.6801,74.7093,74.3678,74.3971,213518.0
2022-10-12 15:50:00,76.24,76.28,75.99,76.0,428623.0,74.3873,74.4264,74.1434,74.1532,428623.0
2022-10-13 09:30:00,72.42,72.42,71.12,71.79,891654.0,70.6602,70.6602,69.3918,70.0455,891654.0
2022-10-13 09:40:00,71.79,73.07,71.5,72.91,469666.0,70.0455,71.2944,69.7625,71.1383,469666.0
2022-10-13 09:50:00,72.88,73.77,72.88,73.73,451470.0,71.109,71.9774,71.109,71.9383,451470.0
2022-10-13 10:00:00,73.73,74.59,73.48,74.54,402165.0,71.9383,72.7774,71.6944,72.7287,402165.0
2022-10-13 10:10:00,74.54,75.14,74.25,74.85,316854.0,72.7287,73.3141,72.4457,73.0311,316854.0
2022-10-13 10:20:00,74.89,75.12,73.97,74.08,402008.0,73.0702,73.2946,72.1725,72.2798,402008.0
2022-10-13 10:30:00,74.07,75.05,73.97,75.04,310543.0,72.2701,73.2263,72.1725,73.2165,310543.0
2022-10-13 10:40:00,75.04,75.59,74.95,75.58,435600.0,73.2165,73.7531,73.1287,73.7434,435600.0
2022-10-13 10:50:00,75.59,76.35,75.45,75.95,363403.0,73.7531,74.4947,73.6165,74.1044,363403.0
2022-10-13 11:00:00,75.92,77.74,75.79,77.74,556761.0,74.0751,75.8509,73.9483,75.8509,556761.0
2022-10-13 11:10:00,77.72,79.93,77.51,79.59,884385.0,75.8314,77.9877,75.6265,77.6559,884385.0
2022-10-13 11:20:00,79.55,80.85,78.73,79.2,603726.0,77.6169,78.8853,76.8168,77.2754,603726.0
2022-10-13 11:30:00,79.2,81.23,78.89,80.77,451305.0,77.2754,79.2561,76.973,78.8073,451305.0
2022-10-13 11:40:00,80.77,81.52,79.51,79.52,438677.0,78.8073,79.539,77.5779,77.5876,438677.0
2022-10-13 11:50:00,79.49,79.76,79.22,79.41,343428.0,77.5584,77.8218,77.2949,77.4803,343428.0
2022-10-13 12:00:00,79.39,79.78,79.21,79.26,231008.0,77.4608,77.8413,77.2852,77.334,231008.0
2022-10-13 12:10:00,79.26,79.27,78.15,78.3,231391.0,77.334,77.3437,76.2509,76.3973,231391.0
2022-10-13 12:20:00,78.28,78.35,78.03,78.14,237147.0,76.3778,76.4461,76.1339,76.2412,237147.0
2022-10-13 12:30:00,78.16,78.52,78.05,78.14,186254.0,76.2607,76.6119,76.1534,76.2412,186254.0
2022-10-13 12:40:00,78.14,78.76,78.12,78.69,163660.0,76.2412,76.8461,76.2217,76.7778,163660.0
2022-10-13 12:50:00,78.66,78.81,78.39,78.64,147958.0,76.7485,76.8949,76.4851,76.729,147958.0
2022-10-13 13:00:00,78.63,79.08,78.55,78.56,127973.0,76.7193,77.1583,76.6412,76.651,127973.0
2022-10-13 13:10:00,78.58,78.98,78.48,78.94,113330.0,76.6705,77.0608,76.5729,77.0217,113330.0
2022-10-13 13:20:00,78.92,79.54,78.9,79.31,164116.0,77.0022,77.6072,76.9827,77.3827,164116.0
2022-10-13 13:30:00,79.32,79.92,79.32,79.58,160782.0,77.3925,77.9779,77.3925,77.6462,160782.0
2022-10-13 13:40:00,79.61,79.69,78.99,79.43,201597.0,77.6755,77.7535,77.0705,77.4998,201597.0
2022-10-13 13:50:00,79.4,79.52,79.21,79.31,106766.0,77.4706,77.5876,77.2852,77.3827,106766.0
2022-10-13 14:00:00,79.29,79.46,79.11,79.14,101269.0,77.3632,77.5291,77.1876,77.2169,101269.0
2022-10-13 14:10:00,79.14,79.24,78.93,79.06,107940.0,77.2169,77.3144,77.012,77.1388,107940.0
2022-10-13 14:20:00,79.06,79.24,78.85,78.86,133962.0,77.1388,77.3144,76.9339,76.9437,133962.0
2022-10-13 14:30:00,78.86,79.43,78.85,79.43,120345.0,76.9437,77.4998,76.9339,77.4998,120345.0
2022-10-13 14:40:00,79.42,79.66,79.36,79.52,167808.0,77.4901,77.7242,77.4315,77.5876,167808.0
2022-10-13 14:50:00,79.52,79.85,79.47,79.71,159253.0,77.5876,77.9096,77.5389,77.773,159253.0
2022-10-13 15:00:00,79.71,79.97,79.38,79.97,141757.0,77.773,78.0267,77.451,78.0267,141757.0
2022-10-13 15:10:00,79.97,80.01,79.74,79.74,203291.0,78.0267,78.0657,77.8023,77.8023,203291.0
2022-10-13 15:20:00,79.74,79.77,79.56,79.65,219367.0,77.8023,77.8316,77.6267,77.7145,219367.0
2022-10-13 15:30:00,79.64,79.95,79.38,79.56,242864.0,77.7047,78.0072,77.451,77.6267,242864.0
2022-10-13 15:40:00,79.55,79.75,79.39,79.63,315095.0,77.6169,77.8121,77.4608,77.695,315095.0
2022-10-13 15:50:00,79.59,79.86,79.32,79.41,664808.0,77.6559,77.9194,77.3925,77.4803,664808.0
2022-10-14 09:30:00,79.56,79.9,78.59,79.49,389076.0,77.6267,77.9584,76.6802,77.5584,389076.0
2022-10-14 09:40:00,79.45,79.48,77.87,78.06,230857.0,77.5193,77.5486,75.9777,76.1631,230857.0
2022-10-14 09:50:00,78.03,78.12,77.19,77.22,211675.0,76.1339,76.2217,75.3143,75.3435,211675.0
2022-10-14 10:00:00,77.25,77.25,76.05,76.63,435400.0,75.3728,75.3728,74.202,74.7679,435400.0
2022-10-14 10:10:00,76.65,76.72,75.92,76.13,209003.0,74.7874,74.8557,74.0751,74.28,209003.0
2022-10-14 10:20:00,76.15,76.37,75.5,76.12,184179.0,74.2995,74.5142,73.6653,74.2703,184179.0
2022-10-14 10:30:00,76.12,76.49,75.84,76.07,128067.0,74.2703,74.6313,73.9971,74.2215,128067.0
2022-10-14 10:40:00,76.04,76.33,75.72,75.84,143291.0,74.1922,74.4752,73.88,73.9971,143291.0
2022-10-14 10:50:00,75.84,76.57,75.76,76.44,135767.0,73.9971,74.7093,73.919,74.5825,135767.0
2022-10-14 11:00:00,76.45,77.02,76.42,76.56,168549.0,74.5922,75.1484,74.563,74.6996,168549.0
2022-10-14 11:10:00,76.57,76.61,75.98,76.04,124942.0,74.7093,74.7484,74.1337,74.1922,124942.0
2022-10-14 11:20:00,76.05,76.5,76.03,76.49,106362.0,74.202,74.641,74.1825,74.6313,106362.0
2022-10-14 11:30:00,76.49,76.49,75.89,76.12,129351.0,74.6313,74.6313,74.0459,74.2703,129351.0
2022-10-14 11:40:00,76.13,76.32,75.72,75.86,120122.0,74.28,74.4654,73.88,74.0166,120122.0
2022-10-14 11:50:00,75.84,76.0,75.67,75.78,107105.0,73.9971,74.1532,73.8312,73.9385,107105.0
2022-10-14 12:00:00,75.79,76.2,75.53,75.54,107054.0,73.9483,74.3483,73.6946,73.7044,107054.0
2022-10-14 12:10:00,75.52,75.71,75.37,75.56,90626.0,73.6848,73.8702,73.5385,73.7239,90626.0
2022-10-14 12:20:00,75.56,75.81,75.43,75.73,90473.0,73.7239,73.9678,73.597,73.8897,90473.0
2022-10-14 12:30:00,75.72,75.82,75.51,75.67,69860.0,73.88,73.9776,73.6751,73.8312,69860.0
2022-10-14 12:40:00,75.67,76.06,75.61,75.72,113670.0,73.8312,74.2117,73.7727,73.88,113670.0
2022-10-14 12:50:00,75.73,75.73,75.6,75.64,63827.0,73.8897,73.8897,73.7629,73.8019,63827.0
2022-10-14 13:00:00,75.65,75.95,75.52,75.55,90092.0,73.8117,74.1044,73.6848,73.7141,90092.0
2022-10-14 13:10:00,75.53,75.68,75.4,75.55,62616.0,73.6946,73.841,73.5678,73.7141,62616.0
2022-10-14 13:20:00,75.56,75.8,75.45,75.8,74171.0,73.7239,73.958,73.6165,73.958,74171.0
2022-10-14 13:30:00,75.78,75.9,75.65,75.74,65428.0,73.9385,74.0556,73.8117,73.8995,65428.0
2022-10-14 13:40:00,75.72,75.87,75.64,75.73,98230.0,73.88,74.0263,73.8019,73.8897,98230.0
2022-10-14 13:50:00,75.72,75.81,75.49,75.79,68493.0,73.88,73.9678,73.6556,73.9483,68493.0
2022-10-14 14:00:00,75.79,75.79,75.49,75.6,71499.0,73.9483,73.9483,73.6556,73.7629,71499.0
2022-10-14 14:10:00,75.59,75.59,75.14,75.14,97267.0,73.7531,73.7531,73.3141,73.3141,97267.0
2022-10-14 14:20:00,75.15,75.29,75.07,75.22,84985.0,73.3238,73.4604,73.2458,73.3921,84985.0
2022-10-14 14:30:00,75.22,75.32,75.15,75.22,78230.0,73.3921,73.4897,73.3238,73.3921,78230.0
2022-10-14 14:40:00,75.22,75.53,75.08,75.52,76968.0,73.3921,73.6946,73.2555,73.6848,76968.0
2022-10-14 14:50:00,75.51,75.57,75.4,75.56,90785.0,73.6751,73.7336,73.5678,73.7239,90785.0
2022-10-14 15:00:00,75.56,75.9,75.54,75.59,113426.0,73.7239,74.0556,73.7044,73.7531,113426.0
2022-10-14 15:10:00,75.6,75.63,75.14,75.25,145785.0,73.7629,73.7922,73.3141,73.4214,145785.0
2022-10-14 15:20:00,75.23,75.35,75.14,75.31,148185.0,73.4019,73.519,73.3141,73.4799,148185.0
2022-10-14 15:30:00,75.3,75.4,75.12,75.23,183967.0,73.4702,73.5678,73.2946,73.4019,183967.0
2022-10-14 15:40:00,75.23,75.31,74.98,75.14,285899.0,73.4019,73.4799,73.158,73.3141,285899.0
2022-10-14 15:50:00,75.12,75.24,74.59,74.84,926016.0,73.2946,73.4116,72.7774,73.0214,926016.0
2022-10-17 09:30:00,77.13,77.89,76.71,77.32,302738.0,75.2557,75.9973,74.8459,75.4411,302738.0
2022-10-17 09:40:00,77.33,77.71,76.59,76.87,179032.0,75.4509,75.8216,74.7288,75.002,179032.0
2022-10-17 09:50:00,76.87,76.87,75.77,76.06,234627.0,75.002,75.002,73.9288,74.2117,234627.0
2022-10-17 10:00:00,76.08,76.58,76.08,76.1,127358.0,74.2312,74.7191,74.2312,74.2508,127358.0
2022-10-17 10:10:00,76.09,76.68,76.03,76.42,155821.0,74.241,74.8167,74.1825,74.563,155821.0
2022-10-17 10:20:00,76.43,76.57,75.91,76.13,175666.0,74.5727,74.7093,74.0654,74.28,175666.0
2022-10-17 10:30:00,76.17,76.46,76.06,76.46,132535.0,74.3191,74.602,74.2117,74.602,132535.0
2022-10-17 10:40:00,76.46,76.47,76.04,76.15,98413.0,74.602,74.6118,74.1922,74.2995,98413.0
2022-10-17 10:50:00,76.12,76.12,75.1,75.28,226077.0,74.2703,74.2703,73.2751,73.4507,226077.0
2022-10-17 11:00:00,75.27,75.51,75.21,75.25,131917.0,73.4409,73.6751,73.3824,73.4214,131917.0
2022-10-17 11:10:00,75.25,75.5,74.84,74.84,166022.0,73.4214,73.6653,73.0214,73.0214,166022.0
2022-10-17 11:20:00,74.85,75.75,74.84,75.66,255550.0,73.0311,73.9093,73.0214,73.8214,255550.0
2022-10-17 11:30:00,75.66,75.76,75.45,75.54,146136.0,73.8214,73.919,73.6165,73.7044,146136.0
2022-10-17 11:40:00,75.56,75.79,75.37,75.5,124148.0,73.7239,73.9483,73.5385,73.6653,124148.0
2022-10-17 11:50:00,75.5,75.61,75.27,75.4,101257.0,73.6653,73.7727,73.4409,73.5678,101257.0
2022-10-17 12:00:00,75.4,75.42,75.14,75.41,118993.0,73.5678,73.5873,73.3141,73.5775,118993.0
2022-10-17 12:10:00,75.39,75.41,74.88,74.93,117053.0,73.558,73.5775,73.0604,73.1092,117053.0
2022-10-17 12:20:00,74.93,75.07,74.91,74.98,99671.0,73.1092,73.2458,73.0897,73.158,99671.0
2022-10-17 12:30:00,75.0,75.16,74.93,75.01,96867.0,73.1775,73.3336,73.1092,73.1872,96867.0
2022-10-17 12:40:00,75.02,75.1,74.7,74.92,79058.0,73.197,73.2751,72.8848,73.0994,79058.0
2022-10-17 12:50:00,74.92,74.93,74.74,74.82,75429.0,73.0994,73.1092,72.9238,73.0019,75429.0
2022-10-17 13:00:00,74.8,74.92,74.58,74.9,190947.0,72.9823,73.0994,72.7677,73.0799,190947.0
2022-10-17 13:10:00,74.88,74.91,74.62,74.63,62591.0,73.0604,73.0897,72.8067,72.8165,62591.0
2022-10-17 13:20:00,74.59,74.83,74.51,74.63,140937.0,72.7774,73.0116,72.6994,72.8165,140937.0
2022-10-17 13:30:00,74.66,74.8,74.56,74.72,107899.0,72.8457,72.9823,72.7482,72.9043,107899.0
2022-10-17 13:40:00,74.73,74.78,74.64,74.71,164443.0,72.914,72.9628,72.8262,72.8945,164443.0
2022-10-17 13:50:00,74.71,74.71,74.34,74.38,175897.0,72.8945,72.8945,72.5335,72.5725,175897.0
2022-10-17 14:00:00,74.38,74.54,74.29,74.39,162093.0,72.5725,72.7287,72.4847,72.5823,162093.0
2022-10-17 14:10:00,74.39,74.62,74.36,74.49,125241.0,72.5823,72.8067,72.553,72.6799,125241.0
2022-10-17 14:20:00,74.51,74.61,74.31,74.57,115081.0,72.6994,72.797,72.5042,72.7579,115081.0
2022-10-17 14:30:00,74.58,74.62,74.36,74.53,177921.0,72.7677,72.8067,72.553,72.7189,177921.0
2022-10-17 14:40:00,74.53,74.84,74.49,74.75,203666.0,72.7189,73.0214,72.6799,72.9336,203666.0
2022-10-17 14:50:00,74.74,74.78,74.56,74.57,121626.0,72.9238,72.9628,72.7482,72.7579,121626.0
2022-10-17 15:00:00,74.55,74.55,74.27,74.36,168487.0,72.7384,72.7384,72.4652,72.553,168487.0
2022-10-17 15:10:00,74.36,74.46,74.2,74.3,215145.0,72.553,72.6506,72.3969,72.4945,215145.0
2022-10-17 15:20:00,74.3,74.63,74.16,74.52,178389.0,72.4945,72.8165,72.3579,72.7091,178389.0
2022-10-17 15:30:00,74.53,74.57,74.39,74.4,147480.0,72.7189,72.7579,72.5823,72.5921,147480.0
2022-10-17 15:40:00,74.39,74.65,74.27,74.53,285209.0,72.5823,72.836,72.4652,72.7189,285209.0
2022-10-17 15:50:00,74.54,74.68,74.31,74.41,710700.0,72.7287,72.8653,72.5042,72.6018,710700.0
2022-10-18 09:30:00,76.71,77.44,76.3,76.59,453638.0,74.8459,75.5582,74.4459,74.7288,453638.0
2022-10-18 09:40:00,76.56,77.21,76.53,76.82,169190.0,74.6996,75.3338,74.6703,74.9533,169190.0
2022-10-18 09:50:00,76.81,76.9,75.73,75.85,188954.0,74.9435,75.0313,73.8897,74.0068,188954.0
2022-10-18 10:00:00,75.83,76.29,75.67,75.9,143302.0,73.9873,74.4361,73.8312,74.0556,143302.0
2022-10-18 10:10:00,75.88,76.18,75.77,76.12,122861.0,74.0361,74.3288,73.9288,74.2703,122861.0
2022-10-18 10:20:00,76.14,76.16,75.65,75.71,170624.0,74.2898,74.3093,73.8117,73.8702,170624.0
2022-10-18 10:30:00,75.71,75.79,75.09,75.15,215408.0,73.8702,73.9483,73.2653,73.3238,215408.0
2022-10-18 10:40:00,75.12,75.7,75.02,75.61,117981.0,73.2946,73.8605,73.197,73.7727,117981.0
2022-10-18 10:50:00,75.62,75.85,75.54,75.55,93239.0,73.7824,74.0068,73.7044,73.7141,93239.0
2022-10-18 11:00:00,75.54,75.84,75.2,75.35,139154.0,73.7044,73.9971,73.3726,73.519,139154.0
2022-10-18 11:10:00,75.37,75.46,74.92,75.14,137768.0,73.5385,73.6263,73.0994,73.3141,137768.0
2022-10-18 11:20:00,75.13,75.14,74.48,74.74,156891.0,73.3043,73.3141,72.6701,72.9238,156891.0
2022-10-18 11:30:00,74.75,74.76,74.22,74.38,113570.0,72.9336,72.9433,72.4164,72.5725,113570.0
2022-10-18 11:40:00,74.42,74.93,74.15,74.91,127491.0,72.6116,73.1092,72.3481,73.0897,127491.0
2022-10-18 11:50:00,74.9,75.2,74.87,74.96,115738.0,73.0799,73.3726,73.0506,73.1385,115738.0
2022-10-18 12:00:00,74.96,75.49,74.88,75.44,131298.0,73.1385,73.6556,73.0604,73.6068,131298.0
2022-10-18 12:10:00,75.42,75.77,75.41,75.69,68393.0,73.5873,73.9288,73.5775,73.8507,68393.0
2022-10-18 12:20:00,75.67,75.69,75.25,75.43,84940.0,73.8312,73.8507,73.4214,73.597,84940.0
2022-10-18 12:30:00,75.42,75.87,75.29,75.73,81828.0,73.5873,74.0263,73.4604,73.8897,81828.0
2022-10-18 12:40:00,75.7,76.14,75.69,75.75,75162.0,73.8605,74.2898,73.8507,73.9093,75162.0
2022-10-18 12:50:00,75.74,75.84,75.46,75.47,74663.0,73.8995,73.9971,73.6263,73.6361,74663.0
2022-10-18 13:00:00,75.49,75.51,75.15,75.29,107865.0,73.6556,73.6751,73.3238,73.4604,107865.0
2022-10-18 13:10:00,75.29,75.41,75.22,75.25,85903.0,73.4604,73.5775,73.3921,73.4214,85903.0
2022-10-18 13:20:00,75.25,75.52,75.19,75.5,70990.0,73.4214,73.6848,73.3629,73.6653,70990.0
2022-10-18 13:30:00,75.49,75.75,75.41,75.64,66698.0,73.6556,73.9093,73.5775,73.8019,66698.0
2022-10-18 13:40:00,75.62,75.81,75.56,75.8,80310.0,73.7824,73.9678,73.7239,73.958,80310.0
2022-10-18 13:50:00,75.82,75.93,75.71,75.85,206507.0,73.9776,74.0849,73.8702,74.0068,206507.0
2022-10-18 14:00:00,75.84,75.85,75.45,75.61,88616.0,73.9971,74.0068,73.6165,73.7727,88616.0
2022-10-18 14:10:00,75.61,75.75,75.55,75.69,77947.0,73.7727,73.9093,73.7141,73.8507,77947.0
2022-10-18 14:20:00,75.69,75.82,75.61,75.75,77787.0,73.8507,73.9776,73.7727,73.9093,77787.0
2022-10-18 14:30:00,75.78,75.78,75.1,75.19,110904.0,73.9385,73.9385,73.2751,73.3629,110904.0
2022-10-18 14:40:00,75.19,75.22,74.33,74.45,156056.0,73.3629,73.3921,72.5238,72.6408,156056.0
2022-10-18 14:50:00,74.46,74.86,74.34,74.83,125941.0,72.6506,73.0409,72.5335,73.0116,125941.0
2022-10-18 15:00:00,74.81,74.92,74.62,74.71,132756.0,72.9921,73.0994,72.8067,72.8945,132756.0
2022-10-18 15:10:00,74.71,74.83,74.54,74.75,150898.0,72.8945,73.0116,72.7287,72.9336,150898.0
2022-10-18 15:20:00,74.74,75.04,74.69,75.03,116681.0,72.9238,73.2165,72.875,73.2068,116681.0
2022-10-18 15:30:00,75.01,75.55,75.01,75.33,176206.0,73.1872,73.7141,73.1872,73.4995,176206.0
2022-10-18 15:40:00,75.33,75.46,75.22,75.32,201835.0,73.4995,73.6263,73.3921,73.4897,201835.0
2022-10-18 15:50:00,75.32,75.58,74.92,75.23,712308.0,73.4897,73.7434,73.0994,73.4019,712308.0
2022-10-19 09:30:00,75.11,76.05,74.43,75.24,476442.0,73.2848,74.202,72.6213,73.4116,476442.0
2022-10-19 09:40:00,75.27,75.39,74.46,74.53,259351.0,73.4409,73.558,72.6506,72.7189,259351.0
2022-10-19 09:50:00,74.49,75.15,74.45,75.06,226910.0,72.6799,73.3238,72.6408,73.236,226910.0
2022-10-19 10:00:00,75.04,75.94,74.9,75.88,137858.0,73.2165,74.0946,73.0799,74.0361,137858.0
2022-10-19 10:10:00,75.89,76.37,75.62,76.16,134352.0,74.0459,74.5142,73.7824,74.3093,134352.0
2022-10-19 10:20:00,76.18,76.67,76.15,76.53,114838.0,74.3288,74.8069,74.2995,74.6703,114838.0
2022-10-19 10:30:00,76.58,76.77,76.27,76.55,179777.0,74.7191,74.9045,74.4166,74.6898,179777.0
2022-10-19 10:40:00,76.55,76.55,75.88,75.99,164954.0,74.6898,74.6898,74.0361,74.1434,164954.0
2022-10-19 10:50:00,75.99,76.0,75.34,75.48,136652.0,74.1434,74.1532,73.5092,73.6458,136652.0
2022-10-19 11:00:00,75.51,76.07,75.41,76.05,229870.0,73.6751,74.2215,73.5775,74.202,229870.0
2022-10-19 11:10:00,76.08,76.57,76.03,76.53,131692.0,74.2312,74.7093,74.1825,74.6703,131692.0
2022-10-19 11:20:00,76.54,76.6,76.17,76.3,141284.0,74.6801,74.7386,74.3191,74.4459,141284.0
2022-10-19 11:30:00,76.3,76.59,76.1,76.52,155331.0,74.4459,74.7288,74.2508,74.6605,155331.0
2022-10-19 11:40:00,76.53,77.22,76.5,77.19,512815.0,74.6703,75.3435,74.641,75.3143,512815.0
2022-10-19 11:50:00,77.19,77.79,77.17,77.59,450616.0,75.3143,75.8997,75.2947,75.7045,450616.0
2022-10-19 12:00:00,77.58,77.64,76.93,77.08,293732.0,75.6948,75.7533,75.0606,75.2069,293732.0
2022-10-19 12:10:00,77.08,77.2,76.84,77.12,176160.0,75.2069,75.324,74.9728,75.246,176160.0
2022-10-19 12:20:00,77.11,77.2,76.6,76.78,172896.0,75.2362,75.324,74.7386,74.9142,172896.0
2022-10-19 12:30:00,76.76,76.95,76.64,76.8,298174.0,74.8947,75.0801,74.7776,74.9337,298174.0
2022-10-19 12:40:00,76.79,76.85,76.25,76.41,84433.0,74.924,74.9825,74.3971,74.5532,84433.0
2022-10-19 12:50:00,76.39,76.67,76.39,76.59,58117.0,74.5337,74.8069,74.5337,74.7288,58117.0
2022-10-19 13:00:00,76.59,76.64,76.0,76.29,147768.0,74.7288,74.7776,74.1532,74.4361,147768.0
2022-10-19 13:10:00,76.27,76.46,76.24,76.39,59086.0,74.4166,74.602,74.3873,74.5337,59086.0
2022-10-19 13:20:00,76.41,76.66,76.39,76.49,95624.0,74.5532,74.7971,74.5337,74.6313,95624.0
2022-10-19 13:30:00,76.48,76.61,76.43,76.46,58183.0,74.6215,74.7484,74.5727,74.602,58183.0
2022-10-19 13:40:00,76.44,76.67,76.34,76.54,68393.0,74.5825,74.8069,74.4849,74.6801,68393.0
2022-10-19 13:50:00,76.54,76.76,76.52,76.73,95501.0,74.6801,74.8947,74.6605,74.8654,95501.0
2022-10-19 14:00:00,76.73,77.41,76.63,77.35,194338.0,74.8654,75.5289,74.7679,75.4704,194338.0
2022-10-19 14:10:00,77.35,77.76,77.29,77.64,171929.0,75.4704,75.8704,75.4118,75.7533,171929.0
2022-10-19 14:20:00,77.64,77.66,77.21,77.33,172292.0,75.7533,75.7728,75.3338,75.4509,172292.0
2022-10-19 14:30:00,77.32,77.32,77.0,77.11,119533.0,75.4411,75.4411,75.1289,75.2362,119533.0
2022-10-19 14:40:00,77.1,77.13,76.81,76.86,144645.0,75.2265,75.2557,74.9435,74.9923,144645.0
2022-10-19 14:50:00,76.87,76.87,76.67,76.71,171933.0,75.002,75.002,74.8069,74.8459,171933.0
2022-10-19 15:00:00,76.71,76.79,76.45,76.78,165997.0,74.8459,74.924,74.5922,74.9142,165997.0
2022-10-19 15:10:00,76.79,77.26,76.75,77.19,268458.0,74.924,75.3826,74.885,75.3143,268458.0
2022-10-19 15:20:00,77.2,77.28,76.89,76.91,177409.0,75.324,75.4021,75.0216,75.0411,177409.0
2022-10-19 15:30:00,76.9,76.96,76.61,76.73,134962.0,75.0313,75.0899,74.7484,74.8654,134962.0
2022-10-19 15:40:00,76.73,76.85,76.61,76.74,149097.0,74.8654,74.9825,74.7484,74.8752,149097.0
2022-10-19 15:50:00,76.72,77.32,76.62,77.26,530001.0,74.8557,75.4411,74.7581,75.3826,530001.0
2022-10-20 09:30:00,78.37,78.49,77.21,77.95,407729.0,76.4656,76.5827,75.3338,76.0558,407729.0
2022-10-20 09:40:00,77.94,79.61,77.67,79.54,531593.0,76.046,77.6755,75.7826,77.6072,531593.0
2022-10-20 09:50:00,79.5,79.95,79.34,79.6,398384.0,77.5681,78.0072,77.412,77.6657,398384.0
2022-10-20 10:00:00,79.63,80.37,79.44,80.19,410867.0,77.695,78.417,77.5096,78.2414,410867.0
2022-10-20 10:10:00,80.17,80.45,79.93,80.37,222910.0,78.2218,78.495,77.9877,78.417,222910.0
2022-10-20 10:20:00,80.37,81.17,80.32,81.08,314276.0,78.417,79.1975,78.3682,79.1097,314276.0
2022-10-20 10:30:00,81.13,81.16,80.19,80.61,516150.0,79.1585,79.1878,78.2414,78.6512,516150.0
2022-10-20 10:40:00,80.61,81.64,80.24,81.52,349713.0,78.6512,79.6561,78.2901,79.539,349713.0
2022-10-20 10:50:00,81.53,81.91,81.33,81.78,448815.0,79.5488,79.9196,79.3537,79.7927,448815.0
2022-10-20 11:00:00,81.8,82.12,81.43,81.53,299610.0,79.8122,80.1245,79.4512,79.5488,299610.0
2022-10-20 11:10:00,81.56,81.75,81.16,81.22,217828.0,79.5781,79.7635,79.1878,79.2463,217828.0
2022-10-20 11:20:00,81.23,81.32,80.56,80.76,204758.0,79.2561,79.3439,78.6024,78.7975,204758.0
2022-10-20 11:30:00,80.79,81.08,80.72,81.03,174024.0,78.8268,79.1097,78.7585,79.061,174024.0
2022-10-20 11:40:00,81.02,81.11,80.73,80.84,121485.0,79.0512,79.139,78.7682,78.8756,121485.0
2022-10-20 11:50:00,80.83,81.04,80.46,80.47,177278.0,78.8658,79.0707,78.5048,78.5146,177278.0
2022-10-20 12:00:00,80.49,80.53,79.75,79.8,228924.0,78.5341,78.5731,77.8121,77.8608,228924.0
2022-10-20 12:10:00,79.79,79.82,79.0,79.42,368387.0,77.8511,77.8804,77.0803,77.4901,368387.0
2022-10-20 12:20:00,79.39,79.4,78.68,78.82,225706.0,77.4608,77.4706,76.7681,76.9047,225706.0
2022-10-20 12:30:00,78.81,79.0,78.31,78.41,135485.0,76.8949,77.0803,76.407,76.5046,135485.0
2022-10-20 12:40:00,78.39,78.57,78.11,78.39,108864.0,76.4851,76.6607,76.2119,76.4851,108864.0
2022-10-20 12:50:00,78.39,78.52,78.19,78.52,132290.0,76.4851,76.6119,76.29,76.6119,132290.0
2022-10-20 13:00:00,78.5,78.75,77.86,78.19,281967.0,76.5924,76.8364,75.968,76.29,281967.0
2022-10-20 13:10:00,78.15,78.37,77.96,78.05,130501.0,76.2509,76.4656,76.0656,76.1534,130501.0
2022-10-20 13:20:00,78.03,78.47,77.96,78.43,196734.0,76.1339,76.5632,76.0656,76.5241,196734.0
2022-10-20 13:30:00,78.45,78.49,78.17,78.25,118406.0,76.5436,76.5827,76.2704,76.3485,118406.0
2022-10-20 13:40:00,78.26,78.4,77.95,77.97,186622.0,76.3583,76.4949,76.0558,76.0753,186622.0
2022-10-20 13:50:00,77.94,78.33,77.83,78.33,107418.0,76.046,76.4266,75.9387,76.4266,107418.0
2022-10-20 14:00:00,78.31,78.56,78.16,78.37,114270.0,76.407,76.651,76.2607,76.4656,114270.0
2022-10-20 14:10:00,78.43,78.51,78.26,78.37,299378.0,76.5241,76.6022,76.3583,76.4656,299378.0
2022-10-20 14:20:00,78.37,78.39,78.08,78.18,149227.0,76.4656,76.4851,76.1826,76.2802,149227.0
2022-10-20 14:30:00,78.15,78.52,78.08,78.42,136906.0,76.2509,76.6119,76.1826,76.5144,136906.0
2022-10-20 14:40:00,78.44,78.58,78.11,78.5,157187.0,76.5339,76.6705,76.2119,76.5924,157187.0
2022-10-20 14:50:00,78.5,78.95,78.43,78.87,132101.0,76.5924,77.0315,76.5241,76.9534,132101.0
2022-10-20 15:00:00,78.87,79.21,78.84,79.13,162505.0,76.9534,77.2852,76.9242,77.2071,162505.0
2022-10-20 15:10:00,79.14,79.19,78.9,78.95,139882.0,77.2169,77.2657,76.9827,77.0315,139882.0
2022-10-20 15:20:00,78.95,79.05,78.7,78.98,200560.0,77.0315,77.1291,76.7876,77.0608,200560.0
2022-10-20 15:30:00,78.97,78.98,78.5,78.55,172811.0,77.051,77.0608,76.5924,76.6412,172811.0
2022-10-20 15:40:00,78.55,78.85,78.52,78.85,235233.0,76.6412,76.9339,76.6119,76.9339,235233.0
2022-10-20 15:50:00,78.86,78.96,78.56,78.65,804474.0,76.9437,77.0413,76.651,76.7388,804474.0
2022-10-21 09:30:00,78.83,79.47,78.11,79.42,588442.0,76.9144,77.5389,76.2119,77.4901,588442.0
2022-10-21 09:40:00,79.41,80.5,79.25,80.19,350121.0,77.4803,78.5438,77.3242,78.2414,350121.0
2022-10-21 09:50:00,80.18,81.31,79.95,81.17,422500.0,78.2316,79.3341,78.0072,79.1975,422500.0
2022-10-21 10:00:00,81.18,82.38,81.0,81.95,419033.0,79.2073,80.3781,79.0317,79.9586,419033.0
2022-10-21 10:10:00,81.95,82.02,81.18,81.36,238439.0,79.9586,80.0269,79.2073,79.3829,238439.0
2022-10-21 10:20:00,81.36,81.46,80.2,80.22,197184.0,79.3829,79.4805,78.2511,78.2706,197184.0
2022-10-21 10:30:00,80.23,80.59,79.77,79.91,210956.0,78.2804,78.6316,77.8316,77.9682,210956.0
2022-10-21 10:40:00,79.94,80.77,79.91,80.72,168697.0,77.9974,78.8073,77.9682,78.7585,168697.0
2022-10-21 10:50:00,80.72,81.08,80.39,80.49,153355.0,78.7585,79.1097,78.4365,78.5341,153355.0
2022-10-21 11:00:00,80.5,80.75,80.04,80.69,131875.0,78.5438,78.7878,78.095,78.7292,131875.0
2022-10-21 11:10:00,80.69,80.88,80.5,80.52,154193.0,78.7292,78.9146,78.5438,78.5633,154193.0
2022-10-21 11:20:00,80.54,81.06,80.31,81.0,151672.0,78.5829,79.0902,78.3584,79.0317,151672.0
2022-10-21 11:30:00,81.01,81.69,80.98,81.21,315817.0,79.0414,79.7049,79.0122,79.2366,315817.0
2022-10-21 11:40:00,81.23,81.84,81.21,81.73,154169.0,79.2561,79.8513,79.2366,79.7439,154169.0
2022-10-21 11:50:00,81.75,81.9,81.45,81.61,132348.0,79.7635,79.9098,79.4707,79.6269,132348.0
2022-10-21 12:00:00,81.63,81.98,81.56,81.57,169222.0,79.6464,79.9879,79.5781,79.5878,169222.0
2022-10-21 12:10:00,81.6,81.64,81.0,81.08,150302.0,79.6171,79.6561,79.0317,79.1097,150302.0
2022-10-21 12:20:00,81.08,81.26,80.9,80.9,151249.0,79.1097,79.2854,78.9341,78.9341,151249.0
2022-10-21 12:30:00,80.92,81.4,80.76,81.11,124810.0,78.9536,79.422,78.7975,79.139,124810.0
2022-10-21 12:40:00,81.11,81.48,81.08,81.42,97994.0,79.139,79.5,79.1097,79.4415,97994.0
2022-10-21 12:50:00,81.48,81.72,81.32,81.42,186608.0,79.5,79.7342,79.3439,79.4415,186608.0
2022-10-21 13:00:00,81.44,81.69,81.39,81.47,83060.0,79.461,79.7049,79.4122,79.4903,83060.0
2022-10-21 13:10:00,81.47,81.66,81.41,81.64,93327.0,79.4903,79.6756,79.4317,79.6561,93327.0
2022-10-21 13:20:00,81.63,81.68,81.27,81.6,142350.0,79.6464,79.6952,79.2951,79.6171,142350.0
2022-10-21 13:30:00,81.59,81.83,81.46,81.63,77317.0,79.6073,79.8415,79.4805,79.6464,77317.0
2022-10-21 13:40:00,81.63,81.9,81.52,81.85,150388.0,79.6464,79.9098,79.539,79.861,150388.0
2022-10-21 13:50:00,81.87,82.03,81.82,82.02,174543.0,79.8805,80.0367,79.8318,80.0269,174543.0
2022-10-21 14:00:00,82.04,82.23,81.96,82.11,180672.0,80.0464,80.2318,79.9684,80.1147,180672.0
2022-10-21 14:10:00,82.12,82.16,81.75,81.86,116541.0,80.1245,80.1635,79.7635,79.8708,116541.0
2022-10-21 14:20:00,81.87,81.98,81.79,81.93,98671.0,79.8805,79.9879,79.8025,79.9391,98671.0
2022-10-21 14:30:00,81.94,82.16,81.88,82.02,114105.0,79.9488,80.1635,79.8903,80.0269,114105.0
2022-10-21 14:40:00,82.01,82.13,81.74,81.89,158125.0,80.0171,80.1342,79.7537,79.9001,158125.0
2022-10-21 14:50:00,81.9,82.02,81.8,81.96,130637.0,79.9098,80.0269,79.8122,79.9684,130637.0
2022-10-21 15:00:00,81.95,82.04,81.78,82.01,134011.0,79.9586,80.0464,79.7927,80.0171,134011.0
2022-10-21 15:10:00,82.01,82.23,81.98,82.22,119470.0,80.0171,80.2318,79.9879,80.222,119470.0
2022-10-21 15:20:00,82.23,82.54,82.09,82.51,232839.0,80.2318,80.5343,80.0952,80.505,232839.0
2022-10-21 15:30:00,82.51,82.55,82.3,82.46,288305.0,80.505,80.544,80.3001,80.4562,288305.0
2022-10-21 15:40:00,82.46,82.51,82.29,82.44,251369.0,80.4562,80.505,80.2903,80.4367,251369.0
2022-10-21 15:50:00,82.43,82.65,82.2,82.4,789432.0,80.4269,80.6416,80.2025,80.3977,789432.0
2022-10-24 09:30:00,82.7,83.68,82.08,83.03,430316.0,80.6904,81.6466,80.0854,81.0124,430316.0
2022-10-24 09:40:00,83.02,84.02,82.54,83.25,327602.0,81.0026,81.9783,80.5343,81.227,327602.0
2022-10-24 09:50:00,83.29,84.12,83.18,83.52,315794.0,81.266,82.0759,81.1587,81.4904,315794.0
2022-10-24 10:00:00,83.55,83.64,82.19,82.27,361296.0,81.5197,81.6075,80.1928,80.2708,361296.0
2022-10-24 10:10:00,82.28,82.88,82.19,82.49,247138.0,80.2806,80.866,80.1928,80.4855,247138.0
2022-10-24 10:20:00,82.46,82.77,81.9,82.75,309028.0,80.4562,80.7587,79.9098,80.7392,309028.0
2022-10-24 10:30:00,82.74,83.19,82.58,82.95,129405.0,80.7294,81.1685,80.5733,80.9343,129405.0
2022-10-24 10:40:00,82.93,83.05,82.27,82.42,183571.0,80.9148,81.0319,80.2708,80.4172,183571.0
2022-10-24 10:50:00,82.43,83.63,82.43,83.5,110151.0,80.4269,81.5978,80.4269,81.4709,110151.0
2022-10-24 11:00:00,83.52,83.76,83.17,83.3,116974.0,81.4904,81.7246,81.1489,81.2758,116974.0
2022-10-24 11:10:00,83.29,83.5,82.98,83.24,112544.0,81.266,81.4709,80.9636,81.2172,112544.0
2022-10-24 11:20:00,83.27,83.54,83.26,83.44,181823.0,81.2465,81.51,81.2368,81.4124,181823.0
2022-10-24 11:30:00,83.4,83.71,83.26,83.66,124225.0,81.3734,81.6758,81.2368,81.627,124225.0
2022-10-24 11:40:00,83.66,83.84,83.28,83.34,158720.0,81.627,81.8027,81.2563,81.3148,158720.0
2022-10-24 11:50:00,83.37,83.95,83.25,83.88,137381.0,81.3441,81.91,81.227,81.8417,137381.0
2022-10-24 12:00:00,83.89,84.02,83.74,83.87,187268.0,81.8515,81.9783,81.7051,81.8319,187268.0
2022-10-24 12:10:00,83.88,84.05,83.78,84.05,114802.0,81.8417,82.0076,81.7441,82.0076,114802.0
2022-10-24 12:20:00,84.05,84.37,83.77,84.04,272908.0,82.0076,82.3198,81.7344,81.9978,272908.0
2022-10-24 12:30:00,84.05,84.23,83.99,84.06,131307.0,82.0076,82.1832,81.949,82.0173,131307.0
2022-10-24 12:40:00,84.07,84.28,83.94,84.24,92204.0,82.0271,82.232,81.9002,82.1929,92204.0
2022-10-24 12:50:00,84.25,84.41,84.09,84.13,81495.0,82.2027,82.3588,82.0466,82.0856,81495.0
2022-10-24 13:00:00,84.13,84.24,84.03,84.2,149363.0,82.0856,82.1929,81.9881,82.1539,149363.0
2022-10-24 13:10:00,84.22,84.22,84.02,84.11,103738.0,82.1734,82.1734,81.9783,82.0661,103738.0
2022-10-24 13:20:00,84.11,84.2,83.96,84.03,130372.0,82.0661,82.1539,81.9198,81.9881,130372.0
2022-10-24 13:30:00,84.01,84.33,83.96,84.32,127982.0,81.9685,82.2808,81.9198,82.271,127982.0
2022-10-24 13:40:00,84.33,84.74,84.29,84.62,177160.0,82.2808,82.6808,82.2417,82.5637,177160.0
2022-10-24 13:50:00,84.61,84.69,84.38,84.45,326398.0,82.554,82.632,82.3295,82.3978,326398.0
2022-10-24 14:00:00,84.45,84.91,84.36,84.73,223510.0,82.3978,82.8467,82.31,82.671,223510.0
2022-10-24 14:10:00,84.75,84.92,84.45,84.85,177726.0,82.6906,82.8564,82.3978,82.7881,177726.0
2022-10-24 14:20:00,84.85,85.06,84.8,84.86,148073.0,82.7881,82.993,82.7393,82.7979,148073.0
2022-10-24 14:30:00,84.86,85.04,84.85,85.04,118078.0,82.7979,82.9735,82.7881,82.9735,118078.0
2022-10-24 14:40:00,85.02,85.02,84.75,84.87,187797.0,82.954,82.954,82.6906,82.8076,187797.0
2022-10-24 14:50:00,84.86,84.87,84.55,84.64,104227.0,82.7979,82.8076,82.4954,82.5832,104227.0
2022-10-24 15:00:00,84.66,84.85,84.58,84.59,139706.0,82.6027,82.7881,82.5247,82.5344,139706.0
2022-10-24 15:10:00,84.58,84.79,84.56,84.74,143516.0,82.5247,82.7296,82.5052,82.6808,143516.0
2022-10-24 15:20:00,84.76,85.0,84.65,84.88,178634.0,82.7003,82.9345,82.593,82.8174,178634.0
2022-10-24 15:30:00,84.87,85.08,84.8,85.0,237757.0,82.8076,83.0125,82.7393,82.9345,237757.0
2022-10-24 15:40:00,85.0,85.02,84.71,84.77,292780.0,82.9345,82.954,82.6515,82.7101,292780.0
2022-10-24 15:50:00,84.77,85.04,84.57,84.96,948393.0,82.7101,82.9735,82.5149,82.8955,948393.0
2022-10-25 09:30:00,85.94,87.24,85.75,87.2,498854.0,83.8516,85.12,83.6663,85.081,498854.0
2022-10-25 09:40:00,87.24,88.5,86.92,87.9,459512.0,85.12,86.3494,84.8078,85.764,459512.0
2022-10-25 09:50:00,87.88,87.96,87.1,87.34,287557.0,85.7445,85.8226,84.9834,85.2176,287557.0
2022-10-25 10:00:00,87.34,87.57,86.93,87.07,310771.0,85.2176,85.442,84.8176,84.9542,310771.0
2022-10-25 10:10:00,87.04,87.55,86.74,87.25,139741.0,84.9249,85.4225,84.6322,85.1298,139741.0
2022-10-25 10:20:00,87.27,87.43,87.04,87.4,190941.0,85.1493,85.3054,84.9249,85.2762,190941.0
2022-10-25 10:30:00,87.37,87.37,86.73,86.76,129898.0,85.2469,85.2469,84.6224,84.6517,129898.0
2022-10-25 10:40:00,86.78,87.39,86.76,87.29,266058.0,84.6712,85.2664,84.6517,85.1688,266058.0
2022-10-25 10:50:00,87.31,87.41,87.04,87.26,104954.0,85.1883,85.2859,84.9249,85.1396,104954.0
2022-10-25 11:00:00,87.26,87.72,87.15,87.72,112558.0,85.1396,85.5884,85.0322,85.5884,112558.0
2022-10-25 11:10:00,87.72,87.84,87.51,87.71,114250.0,85.5884,85.7055,85.3835,85.5786,114250.0
2022-10-25 11:20:00,87.71,88.12,87.71,88.01,121886.0,85.5786,85.9787,85.5786,85.8713,121886.0
2022-10-25 11:30:00,88.01,88.31,88.01,88.3,130254.0,85.8713,86.164,85.8713,86.1543,130254.0
2022-10-25 11:40:00,88.29,88.42,88.03,88.06,130208.0,86.1445,86.2714,85.8908,85.9201,130208.0
2022-10-25 11:50:00,88.08,88.09,87.95,88.0,197974.0,85.9396,85.9494,85.8128,85.8616,197974.0
2022-10-25 12:00:00,88.0,88.02,87.39,87.45,141070.0,85.8616,85.8811,85.2664,85.3249,141070.0
2022-10-25 12:10:00,87.45,87.64,87.3,87.43,113284.0,85.3249,85.5103,85.1786,85.3054,113284.0
2022-10-25 12:20:00,87.44,87.56,87.31,87.41,109416.0,85.3152,85.4323,85.1883,85.2859,109416.0
2022-10-25 12:30:00,87.42,87.51,87.15,87.16,93072.0,85.2957,85.3835,85.0322,85.042,93072.0
2022-10-25 12:40:00,87.16,87.22,86.9,87.05,170665.0,85.042,85.1005,84.7883,84.9347,170665.0
2022-10-25 12:50:00,87.07,87.14,86.84,87.06,84544.0,84.9542,85.0225,84.7298,84.9444,84544.0
2022-10-25 13:00:00,87.06,87.41,86.93,87.07,159403.0,84.9444,85.2859,84.8176,84.9542,159403.0
2022-10-25 13:10:00,87.06,87.13,86.71,86.95,159194.0,84.9444,85.0127,84.6029,84.8371,159194.0
2022-10-25 13:20:00,86.95,87.1,86.8,87.08,93685.0,84.8371,84.9834,84.6907,84.9639,93685.0
2022-10-25 13:30:00,87.09,87.17,86.92,86.95,116233.0,84.9737,85.0517,84.8078,84.8371,116233.0
2022-10-25 13:40:00,86.98,87.06,86.56,86.71,109428.0,84.8664,84.9444,84.4566,84.6029,109428.0
2022-10-25 13:50:00,86.73,86.92,86.69,86.9,181875.0,84.6224,84.8078,84.5834,84.7883,181875.0
2022-10-25 14:00:00,86.88,87.17,86.87,87.13,91847.0,84.7688,85.0517,84.759,85.0127,91847.0
2022-10-25 14:10:00,87.14,87.3,86.98,87.27,79491.0,85.0225,85.1786,84.8664,85.1493,79491.0
2022-10-25 14:20:00,87.25,87.29,87.12,87.21,56782.0,85.1298,85.1688,85.003,85.0908,56782.0
2022-10-25 14:30:00,87.22,87.46,87.13,87.45,78921.0,85.1005,85.3347,85.0127,85.3249,78921.0
2022-10-25 14:40:00,87.44,87.45,87.14,87.14,122251.0,85.3152,85.3249,85.0225,85.0225,122251.0
2022-10-25 14:50:00,87.13,87.26,87.02,87.04,59324.0,85.0127,85.1396,84.9054,84.9249,59324.0
2022-10-25 15:00:00,87.04,87.31,87.04,87.28,116673.0,84.9249,85.1883,84.9249,85.1591,116673.0
2022-10-25 15:10:00,87.27,87.37,87.08,87.14,148625.0,85.1493,85.2469,84.9639,85.0225,148625.0
2022-10-25 15:20:00,87.13,87.39,87.13,87.39,177852.0,85.0127,85.2664,85.0127,85.2664,177852.0
2022-10-25 15:30:00,87.39,87.6,87.31,87.35,154268.0,85.2664,85.4713,85.1883,85.2274,154268.0
2022-10-25 15:40:00,87.35,87.42,87.21,87.41,275278.0,85.2274,85.2957,85.0908,85.2859,275278.0
2022-10-25 15:50:00,87.41,87.6,87.17,87.54,739356.0,85.2859,85.4713,85.0517,85.4128,739356.0
2022-10-26 09:30:00,86.46,87.46,85.8,87.46,352559.0,84.359,85.3347,83.715,85.3347,352559.0
2022-10-26 09:40:00,87.48,87.93,86.9,87.84,195259.0,85.3542,85.7933,84.7883,85.7055,195259.0
2022-10-26 09:50:00,87.88,88.26,87.75,88.22,212350.0,85.7445,86.1153,85.6177,86.0762,212350.0
2022-10-26 10:00:00,88.22,89.01,88.21,88.79,225980.0,86.0762,86.847,86.0665,86.6324,225980.0
2022-10-26 10:10:00,88.8,89.07,88.6,88.77,155612.0,86.6421,86.9056,86.447,86.6129,155612.0
2022-10-26 10:20:00,88.77,89.36,88.42,89.04,170123.0,86.6129,87.1885,86.2714,86.8763,170123.0
2022-10-26 10:30:00,89.07,89.24,88.73,89.19,117643.0,86.9056,87.0714,86.5738,87.0227,117643.0
2022-10-26 10:40:00,89.18,89.81,89.05,89.75,149400.0,87.0129,87.6276,86.8861,87.5691,149400.0
2022-10-26 10:50:00,89.75,89.79,89.33,89.51,173764.0,87.5691,87.6081,87.1593,87.3349,173764.0
2022-10-26 11:00:00,89.52,90.1,89.5,89.9,147139.0,87.3446,87.9105,87.3251,87.7154,147139.0
2022-10-26 11:10:00,89.88,90.05,89.75,90.02,90858.0,87.6959,87.8618,87.5691,87.8325,90858.0
2022-10-26 11:20:00,90.0,90.07,89.81,89.93,62420.0,87.813,87.8813,87.6276,87.7447,62420.0
2022-10-26 11:30:00,89.92,90.13,89.78,90.06,71260.0,87.7349,87.9398,87.5983,87.8715,71260.0
2022-10-26 11:40:00,90.02,90.08,89.63,89.65,68710.0,87.8325,87.891,87.452,87.4715,68710.0
2022-10-26 11:50:00,89.68,89.72,89.45,89.67,120669.0,87.5008,87.5398,87.2763,87.491,120669.0
2022-10-26 12:00:00,89.7,90.05,89.6,89.69,153532.0,87.5203,87.8618,87.4227,87.5105,153532.0
2022-10-26 12:10:00,89.68,90.25,89.66,90.12,111165.0,87.5008,88.0569,87.4812,87.9301,111165.0
2022-10-26 12:20:00,90.12,90.19,89.9,90.01,81399.0,87.9301,87.9984,87.7154,87.8227,81399.0
2022-10-26 12:30:00,90.01,90.22,89.96,90.03,124706.0,87.8227,88.0276,87.7739,87.8422,124706.0
2022-10-26 12:40:00,90.03,90.08,89.44,89.48,127484.0,87.8422,87.891,87.2666,87.3056,127484.0
2022-10-26 12:50:00,89.48,89.53,88.56,88.76,188135.0,87.3056,87.3544,86.408,86.6031,188135.0
2022-10-26 13:00:00,88.74,88.84,88.47,88.75,208533.0,86.5836,86.6812,86.3202,86.5934,208533.0
2022-10-26 13:10:00,88.75,88.95,88.42,88.67,101672.0,86.5934,86.7885,86.2714,86.5153,101672.0
2022-10-26 13:20:00,88.67,88.7,88.22,88.25,177750.0,86.5153,86.5446,86.0762,86.1055,177750.0
2022-10-26 13:30:00,88.25,88.35,88.01,88.22,118966.0,86.1055,86.2031,85.8713,86.0762,118966.0
2022-10-26 13:40:00,88.21,88.46,88.19,88.4,113320.0,86.0665,86.3104,86.047,86.2519,113320.0
2022-10-26 13:50:00,88.4,88.71,88.4,88.63,96768.0,86.2519,86.5543,86.2519,86.4763,96768.0
2022-10-26 14:00:00,88.63,89.0,88.53,88.83,103005.0,86.4763,86.8373,86.3787,86.6714,103005.0
2022-10-26 14:10:00,88.83,88.88,88.54,88.54,84937.0,86.6714,86.7202,86.3885,86.3885,84937.0
2022-10-26 14:20:00,88.55,88.71,88.35,88.38,119017.0,86.3982,86.5543,86.2031,86.2323,119017.0
2022-10-26 14:30:00,88.4,88.74,88.4,88.56,136712.0,86.2519,86.5836,86.2519,86.408,136712.0
2022-10-26 14:40:00,88.57,88.57,88.31,88.4,147688.0,86.4177,86.4177,86.164,86.2519,147688.0
2022-10-26 14:50:00,88.4,88.66,88.25,88.51,112012.0,86.2519,86.5055,86.1055,86.3592,112012.0
2022-10-26 15:00:00,88.49,88.53,88.22,88.51,202238.0,86.3397,86.3787,86.0762,86.3592,202238.0
2022-10-26 15:10:00,88.51,88.65,88.22,88.6,146155.0,86.3592,86.4958,86.0762,86.447,146155.0
2022-10-26 15:20:00,88.6,88.65,88.23,88.29,92448.0,86.447,86.4958,86.086,86.1445,92448.0
2022-10-26 15:30:00,88.28,88.36,88.17,88.31,118758.0,86.1348,86.2128,86.0274,86.164,118758.0
2022-10-26 15:40:00,88.33,88.58,88.28,88.36,147180.0,86.1836,86.4275,86.1348,86.2128,147180.0
2022-10-26 15:50:00,88.34,88.39,88.04,88.15,474433.0,86.1933,86.2421,85.9006,86.0079,474433.0
2022-10-27 09:30:00,88.83,89.99,88.78,88.84,331953.0,86.6714,87.8032,86.6226,86.6812,331953.0
2022-10-27 09:40:00,88.84,89.0,87.91,87.91,134174.0,86.6812,86.8373,85.7738,85.7738,134174.0
2022-10-27 09:50:00,87.89,88.0,87.23,87.64,186475.0,85.7543,85.8616,85.1103,85.5103,186475.0
2022-10-27 10:00:00,87.59,88.45,87.31,88.14,111598.0,85.4615,86.3006,85.1883,85.9982,111598.0
2022-10-27 10:10:00,88.16,88.86,87.86,88.72,115219.0,86.0177,86.7007,85.725,86.5641,115219.0
2022-10-27 10:20:00,88.76,89.17,88.68,89.0,66087.0,86.6031,87.0031,86.5251,86.8373,66087.0
2022-10-27 10:30:00,88.99,89.11,88.22,88.35,95982.0,86.8275,86.9446,86.0762,86.2031,95982.0
2022-10-27 10:40:00,88.34,88.37,87.95,88.11,64926.0,86.1933,86.2226,85.8128,85.9689,64926.0
2022-10-27 10:50:00,88.09,88.52,87.71,87.75,54498.0,85.9494,86.3689,85.5786,85.6177,54498.0
2022-10-27 11:00:00,87.73,88.36,87.69,88.22,86820.0,85.5981,86.2128,85.5591,86.0762,86820.0
2022-10-27 11:10:00,88.24,88.39,87.71,87.82,61886.0,86.0957,86.2421,85.5786,85.686,61886.0
2022-10-27 11:20:00,87.84,88.24,87.78,88.02,54658.0,85.7055,86.0957,85.6469,85.8811,54658.0
2022-10-27 11:30:00,87.99,88.34,87.76,87.87,76349.0,85.8518,86.1933,85.6274,85.7347,76349.0
2022-10-27 11:40:00,87.85,87.97,87.72,87.79,61486.0,85.7152,85.8323,85.5884,85.6567,61486.0
2022-10-27 11:50:00,87.81,87.83,87.45,87.62,72756.0,85.6762,85.6957,85.3249,85.4908,72756.0
2022-10-27 12:00:00,87.63,88.14,87.55,88.0,66397.0,85.5006,85.9982,85.4225,85.8616,66397.0
2022-10-27 12:10:00,88.01,88.12,87.76,87.85,50467.0,85.8713,85.9787,85.6274,85.7152,50467.0
2022-10-27 12:20:00,87.8,87.93,87.55,87.55,56698.0,85.6664,85.7933,85.4225,85.4225,56698.0
2022-10-27 12:30:00,87.54,87.81,87.54,87.71,35669.0,85.4128,85.6762,85.4128,85.5786,35669.0
2022-10-27 12:40:00,87.72,87.93,87.59,87.82,43589.0,85.5884,85.7933,85.4615,85.686,43589.0
2022-10-27 12:50:00,87.83,87.9,87.76,87.78,40701.0,85.6957,85.764,85.6274,85.6469,40701.0
2022-10-27 13:00:00,87.81,88.18,87.58,88.14,55577.0,85.6762,86.0372,85.4518,85.9982,55577.0
2022-10-27 13:10:00,88.14,88.16,87.82,88.09,56336.0,85.9982,86.0177,85.686,85.9494,56336.0
2022-10-27 13:20:00,88.09,88.24,87.78,87.79,49111.0,85.9494,86.0957,85.6469,85.6567,49111.0
2022-10-27 13:30:00,87.8,87.84,87.43,87.44,46854.0,85.6664,85.7055,85.3054,85.3152,46854.0
2022-10-27 13:40:00,87.43,87.62,87.42,87.55,50593.0,85.3054,85.4908,85.2957,85.4225,50593.0
2022-10-27 13:50:00,87.53,87.53,87.3,87.31,51720.0,85.403,85.403,85.1786,85.1883,51720.0
2022-10-27 14:00:00,87.3,87.39,86.88,86.89,99267.0,85.1786,85.2664,84.7688,84.7786,99267.0
2022-10-27 14:10:00,86.89,86.94,86.68,86.83,98215.0,84.7786,84.8273,84.5737,84.72,98215.0
2022-10-27 14:20:00,86.83,86.99,86.74,86.96,67917.0,84.72,84.8761,84.6322,84.8469,67917.0
2022-10-27 14:30:00,86.96,87.18,86.89,87.08,72072.0,84.8469,85.0615,84.7786,84.9639,72072.0
2022-10-27 14:40:00,87.06,87.16,86.79,86.83,90369.0,84.9444,85.042,84.681,84.72,90369.0
2022-10-27 14:50:00,86.84,86.99,86.82,86.92,64502.0,84.7298,84.8761,84.7103,84.8078,64502.0
2022-10-27 15:00:00,86.92,87.21,86.71,86.72,68931.0,84.8078,85.0908,84.6029,84.6127,68931.0
2022-10-27 15:10:00,86.73,87.07,86.63,87.05,59824.0,84.6224,84.9542,84.5249,84.9347,59824.0
2022-10-27 15:20:00,87.04,87.12,86.9,86.96,71822.0,84.9249,85.003,84.7883,84.8469,71822.0
2022-10-27 15:30:00,86.97,87.15,86.88,86.96,81560.0,84.8566,85.0322,84.7688,84.8469,81560.0
2022-10-27 15:40:00,86.96,87.01,86.82,86.9,107644.0,84.8469,84.8956,84.7103,84.7883,107644.0
2022-10-27 15:50:00,86.92,87.03,86.37,86.54,502388.0,84.8078,84.9151,84.2712,84.4371,502388.0
2022-10-28 09:30:00,86.75,88.5,86.46,88.37,215424.0,84.642,86.3494,84.359,86.2226,215424.0
2022-10-28 09:40:00,88.35,88.95,88.08,88.37,145240.0,86.2031,86.7885,85.9396,86.2226,145240.0
2022-10-28 09:50:00,88.38,88.51,87.93,88.34,74022.0,86.2323,86.3592,85.7933,86.1933,74022.0
2022-10-28 10:00:00,88.36,88.59,87.73,87.84,111704.0,86.2128,86.4372,85.5981,85.7055,111704.0
2022-10-28 10:10:00,87.81,88.04,87.26,87.91,53462.0,85.6762,85.9006,85.1396,85.7738,53462.0
2022-10-28 10:20:00,87.92,88.46,87.54,88.33,98819.0,85.7835,86.3104,85.4128,86.1836,98819.0
2022-10-28 10:30:00,88.38,88.59,87.94,88.22,60804.0,86.2323,86.4372,85.803,86.0762,60804.0
2022-10-28 10:40:00,88.21,88.55,88.12,88.47,68693.0,86.0665,86.3982,85.9787,86.3202,68693.0
2022-10-28 10:50:00,88.49,89.04,88.43,89.02,129327.0,86.3397,86.8763,86.2811,86.8568,129327.0
2022-10-28 11:00:00,89.03,89.26,88.84,89.15,126186.0,86.8665,87.091,86.6812,86.9836,126186.0
2022-10-28 11:10:00,89.14,89.36,88.96,89.21,74732.0,86.9739,87.1885,86.7982,87.0422,74732.0
2022-10-28 11:20:00,89.22,89.35,88.95,88.98,84276.0,87.0519,87.1788,86.7885,86.8178,84276.0
2022-10-28 11:30:00,88.98,89.33,88.93,89.29,72652.0,86.8178,87.1593,86.769,87.1202,72652.0
2022-10-28 11:40:00,89.29,89.71,89.28,89.57,99374.0,87.1202,87.53,87.1105,87.3934,99374.0
2022-10-28 11:50:00,89.56,89.56,89.1,89.18,44632.0,87.3837,87.3837,86.9348,87.0129,44632.0
2022-10-28 12:00:00,89.16,89.45,88.99,89.12,60171.0,86.9934,87.2763,86.8275,86.9544,60171.0
2022-10-28 12:10:00,89.13,89.55,89.02,89.44,79277.0,86.9641,87.3739,86.8568,87.2666,79277.0
2022-10-28 12:20:00,89.43,89.64,89.35,89.6,61013.0,87.2568,87.4617,87.1788,87.4227,61013.0
2022-10-28 12:30:00,89.61,89.76,89.51,89.54,50334.0,87.4325,87.5788,87.3349,87.3642,50334.0
2022-10-28 12:40:00,89.54,89.61,89.15,89.37,56147.0,87.3642,87.4325,86.9836,87.1983,56147.0
2022-10-28 12:50:00,89.36,89.49,89.2,89.26,43172.0,87.1885,87.3154,87.0324,87.091,43172.0
2022-10-28 13:00:00,89.29,89.29,89.13,89.24,47965.0,87.1202,87.1202,86.9641,87.0714,47965.0
2022-10-28 13:10:00,89.22,89.29,89.01,89.01,36823.0,87.0519,87.1202,86.847,86.847,36823.0
2022-10-28 13:20:00,89.01,89.26,89.0,89.02,59945.0,86.847,87.091,86.8373,86.8568,59945.0
2022-10-28 13:30:00,89.04,89.1,88.95,89.06,95076.0,86.8763,86.9348,86.7885,86.8958,95076.0
2022-10-28 13:40:00,89.04,89.12,88.9,88.91,79671.0,86.8763,86.9544,86.7397,86.7495,79671.0
2022-10-28 13:50:00,88.91,89.18,88.9,89.03,63854.0,86.7495,87.0129,86.7397,86.8665,63854.0
2022-10-28 14:00:00,89.04,89.13,88.94,89.01,57800.0,86.8763,86.9641,86.7787,86.847,57800.0
2022-10-28 14:10:00,89.0,89.3,88.99,89.22,39824.0,86.8373,87.13,86.8275,87.0519,39824.0
2022-10-28 14:20:00,89.22,89.23,89.03,89.08,37048.0,87.0519,87.0617,86.8665,86.9153,37048.0
2022-10-28 14:30:00,89.07,89.21,88.97,89.17,50616.0,86.9056,87.0422,86.808,87.0031,50616.0
2022-10-28 14:40:00,89.18,89.33,89.14,89.26,62256.0,87.0129,87.1593,86.9739,87.091,62256.0
2022-10-28 14:50:00,89.27,89.53,89.27,89.52,79373.0,87.1007,87.3544,87.1007,87.3446,79373.0
2022-10-28 15:00:00,89.52,89.63,89.38,89.62,118854.0,87.3446,87.452,87.208,87.4422,118854.0
2022-10-28 15:10:00,89.62,89.72,89.58,89.7,120088.0,87.4422,87.5398,87.4032,87.5203,120088.0
2022-10-28 15:20:00,89.7,89.89,89.69,89.79,102254.0,87.5203,87.7057,87.5105,87.6081,102254.0
2022-10-28 15:30:00,89.76,89.76,89.5,89.58,116138.0,87.5788,87.5788,87.3251,87.4032,116138.0
2022-10-28 15:40:00,89.57,89.78,89.55,89.71,164180.0,87.3934,87.5983,87.3739,87.53,164180.0
2022-10-28 15:50:00,89.73,89.93,89.58,89.71,393838.0,87.5495,87.7447,87.4032,87.53,393838.0
2022-10-31 09:30:00,88.88,89.4,87.94,88.94,321155.0,86.7202,87.2276,85.803,86.7787,321155.0
2022-10-31 09:40:00,88.9,89.16,87.83,88.15,255638.0,86.7397,86.9934,85.6957,86.0079,255638.0
2022-10-31 09:50:00,88.15,88.56,87.97,88.25,147222.0,86.0079,86.408,85.8323,86.1055,147222.0
2022-10-31 10:00:00,88.26,88.72,88.1,88.25,140305.0,86.1153,86.5641,85.9591,86.1055,140305.0
2022-10-31 10:10:00,88.22,88.76,88.02,88.65,167740.0,86.0762,86.6031,85.8811,86.4958,167740.0
2022-10-31 10:20:00,88.63,88.82,88.33,88.5,105397.0,86.4763,86.6617,86.1836,86.3494,105397.0
2022-10-31 10:30:00,88.5,88.62,87.95,88.29,131518.0,86.3494,86.4665,85.8128,86.1445,131518.0
2022-10-31 10:40:00,88.28,88.44,88.05,88.2,101104.0,86.1348,86.2909,85.9104,86.0567,101104.0
2022-10-31 10:50:00,88.2,88.34,87.96,88.16,66705.0,86.0567,86.1933,85.8226,86.0177,66705.0
2022-10-31 11:00:00,88.14,88.27,87.87,88.01,67154.0,85.9982,86.125,85.7347,85.8713,67154.0
2022-10-31 11:10:00,87.95,88.15,87.8,87.98,67957.0,85.8128,86.0079,85.6664,85.8421,67957.0
2022-10-31 11:20:00,87.99,88.41,87.86,88.3,164987.0,85.8518,86.2616,85.725,86.1543,164987.0
2022-10-31 11:30:00,88.3,88.3,88.01,88.05,49010.0,86.1543,86.1543,85.8713,85.9104,49010.0
2022-10-31 11:40:00,88.05,88.52,88.04,88.46,54502.0,85.9104,86.3689,85.9006,86.3104,54502.0
2022-10-31 11:50:00,88.44,88.62,88.09,88.33,63070.0,86.2909,86.4665,85.9494,86.1836,63070.0
2022-10-31 12:00:00,88.36,88.38,88.02,88.1,54788.0,86.2128,86.2323,85.8811,85.9591,54788.0
2022-10-31 12:10:00,88.12,88.79,88.11,88.65,76418.0,85.9787,86.6324,85.9689,86.4958,76418.0
2022-10-31 12:20:00,88.64,88.72,88.24,88.26,47686.0,86.486,86.5641,86.0957,86.1153,47686.0
2022-10-31 12:30:00,88.26,88.26,87.89,87.92,89307.0,86.1153,86.1153,85.7543,85.7835,89307.0
2022-10-31 12:40:00,87.92,88.01,87.66,87.98,33757.0,85.7835,85.8713,85.5298,85.8421,33757.0
2022-10-31 12:50:00,88.01,88.17,87.94,88.17,56017.0,85.8713,86.0274,85.803,86.0274,56017.0
2022-10-31 13:00:00,88.18,88.34,87.98,88.31,63068.0,86.0372,86.1933,85.8421,86.164,63068.0
2022-10-31 13:10:00,88.3,88.43,88.21,88.43,76343.0,86.1543,86.2811,86.0665,86.2811,76343.0
2022-10-31 13:20:00,88.43,88.53,88.3,88.5,119282.0,86.2811,86.3787,86.1543,86.3494,119282.0
2022-10-31 13:30:00,88.51,88.97,88.5,88.85,110456.0,86.3592,86.808,86.3494,86.6909,110456.0
2022-10-31 13:40:00,88.84,88.86,88.5,88.55,64936.0,86.6812,86.7007,86.3494,86.3982,64936.0
2022-10-31 13:50:00,88.52,88.63,88.39,88.58,39219.0,86.3689,86.4763,86.2421,86.4275,39219.0
2022-10-31 14:00:00,88.6,88.83,88.37,88.39,49134.0,86.447,86.6714,86.2226,86.2421,49134.0
2022-10-31 14:10:00,88.38,88.5,88.29,88.47,31685.0,86.2323,86.3494,86.1445,86.3202,31685.0
2022-10-31 14:20:00,88.45,88.59,88.4,88.5,36040.0,86.3006,86.4372,86.2519,86.3494,36040.0
2022-10-31 14:30:00,88.49,88.82,88.46,88.74,41492.0,86.3397,86.6617,86.3104,86.5836,41492.0
2022-10-31 14:40:00,88.72,88.74,88.44,88.53,50816.0,86.5641,86.5836,86.2909,86.3787,50816.0
2022-10-31 14:50:00,88.52,88.67,88.32,88.41,43892.0,86.3689,86.5153,86.1738,86.2616,43892.0
2022-10-31 15:00:00,88.44,88.44,87.99,88.02,75218.0,86.2909,86.2909,85.8518,85.8811,75218.0
2022-10-31 15:10:00,88.04,88.16,87.95,88.12,49564.0,85.9006,86.0177,85.8128,85.9787,49564.0
2022-10-31 15:20:00,88.13,88.28,88.06,88.25,56013.0,85.9884,86.1348,85.9201,86.1055,56013.0
2022-10-31 15:30:00,88.23,88.56,88.14,88.5,73986.0,86.086,86.408,85.9982,86.3494,73986.0
2022-10-31 15:40:00,88.52,88.55,88.31,88.38,92805.0,86.3689,86.3982,86.164,86.2323,92805.0
2022-10-31 15:50:00,88.38,88.44,88.12,88.29,379405.0,86.2323,86.2909,85.9787,86.1445,379405.0
2022-11-01 09:30:00,90.5,90.8,89.67,90.18,262537.0,88.3008,88.5935,87.491,87.9886,262537.0
2022-11-01 09:40:00,90.18,90.23,89.54,89.99,111728.0,87.9886,88.0374,87.3642,87.8032,111728.0
2022-11-01 09:50:00,90.01,90.31,89.61,90.08,74184.0,87.8227,88.1154,87.4325,87.891,74184.0
2022-11-01 10:00:00,90.12,90.16,89.11,89.14,174233.0,87.9301,87.9691,86.9446,86.9739,174233.0
2022-11-01 10:10:00,89.11,90.04,89.05,89.92,124343.0,86.9446,87.852,86.8861,87.7349,124343.0
2022-11-01 10:20:00,89.86,90.31,89.71,90.31,101975.0,87.6764,88.1154,87.53,88.1154,101975.0
2022-11-01 10:30:00,90.31,90.31,89.87,89.99,128543.0,88.1154,88.1154,87.6861,87.8032,128543.0
2022-11-01 10:40:00,89.89,90.0,89.59,89.82,299147.0,87.7057,87.813,87.4129,87.6374,299147.0
2022-11-01 10:50:00,89.8,90.25,89.72,89.83,130781.0,87.6178,88.0569,87.5398,87.6471,130781.0
2022-11-01 11:00:00,89.82,90.03,89.62,90.01,84055.0,87.6374,87.8422,87.4422,87.8227,84055.0
2022-11-01 11:10:00,90.02,90.4,90.0,90.07,83687.0,87.8325,88.2033,87.813,87.8813,83687.0
2022-11-01 11:20:00,90.13,90.46,90.05,90.46,40241.0,87.9398,88.2618,87.8618,88.2618,40241.0
2022-11-01 11:30:00,90.47,90.54,89.68,89.88,107064.0,88.2716,88.3399,87.5008,87.6959,107064.0
2022-11-01 11:40:00,89.86,89.93,89.54,89.76,69421.0,87.6764,87.7447,87.3642,87.5788,69421.0
2022-11-01 11:50:00,89.77,90.16,89.72,90.11,50553.0,87.5886,87.9691,87.5398,87.9203,50553.0
2022-11-01 12:00:00,90.08,90.62,90.01,90.3,65359.0,87.891,88.4179,87.8227,88.1057,65359.0
2022-11-01 12:10:00,90.29,90.43,90.02,90.08,38904.0,88.0959,88.2325,87.8325,87.891,38904.0
2022-11-01 12:20:00,90.07,90.17,89.74,89.76,37984.0,87.8813,87.9788,87.5593,87.5788,37984.0
2022-11-01 12:30:00,89.74,89.82,89.52,89.65,55857.0,87.5593,87.6374,87.3446,87.4715,55857.0
2022-11-01 12:40:00,89.63,89.93,89.57,89.86,51055.0,87.452,87.7447,87.3934,87.6764,51055.0
2022-11-01 12:50:00,89.85,89.87,89.51,89.69,82356.0,87.6666,87.6861,87.3349,87.5105,82356.0
2022-11-01 13:00:00,89.67,89.7,89.23,89.27,34866.0,87.491,87.5203,87.0617,87.1007,34866.0
2022-11-01 13:10:00,89.27,89.62,89.25,89.56,83534.0,87.1007,87.4422,87.0812,87.3837,83534.0
2022-11-01 13:20:00,89.56,89.66,89.38,89.42,22698.0,87.3837,87.4812,87.208,87.2471,22698.0
2022-11-01 13:30:00,89.41,89.45,89.0,89.12,78112.0,87.2373,87.2763,86.8373,86.9544,78112.0
2022-11-01 13:40:00,89.13,89.53,89.13,89.39,37306.0,86.9641,87.3544,86.9641,87.2178,37306.0
2022-11-01 13:50:00,89.39,89.53,89.32,89.53,35267.0,87.2178,87.3544,87.1495,87.3544,35267.0
2022-11-01 14:00:00,89.54,89.83,89.47,89.8,63260.0,87.3642,87.6471,87.2959,87.6178,63260.0
2022-11-01 14:10:00,89.77,89.87,89.66,89.85,44906.0,87.5886,87.6861,87.4812,87.6666,44906.0
2022-11-01 14:20:00,89.85,89.96,89.65,89.8,73769.0,87.6666,87.7739,87.4715,87.6178,73769.0
2022-11-01 14:30:00,89.8,89.88,89.64,89.82,78534.0,87.6178,87.6959,87.4617,87.6374,78534.0
2022-11-01 14:40:00,89.82,90.05,89.71,90.05,67484.0,87.6374,87.8618,87.53,87.8618,67484.0
2022-11-01 14:50:00,90.04,90.45,90.02,90.39,67224.0,87.852,88.252,87.8325,88.1935,67224.0
2022-11-01 15:00:00,90.38,90.52,90.27,90.43,86153.0,88.1837,88.3203,88.0764,88.2325,86153.0
2022-11-01 15:10:00,90.44,90.44,90.14,90.23,87467.0,88.2423,88.2423,87.9496,88.0374,87467.0
2022-11-01 15:20:00,90.23,90.32,90.06,90.14,78930.0,88.0374,88.1252,87.8715,87.9496,78930.0
2022-11-01 15:30:00,90.14,90.37,90.08,90.09,108816.0,87.9496,88.174,87.891,87.9008,108816.0
2022-11-01 15:40:00,90.09,90.24,90.0,90.21,123878.0,87.9008,88.0471,87.813,88.0179,123878.0
2022-11-01 15:50:00,90.21,90.22,89.76,89.77,436059.0,88.0179,88.0276,87.5788,87.5886,436059.0
2022-11-02 09:30:00,90.34,91.48,89.91,91.48,374802.0,88.1447,89.257,87.7252,89.257,374802.0
2022-11-02 09:40:00,91.5,92.53,91.41,92.27,379593.0,89.2765,90.2815,89.1887,90.0278,379593.0
2022-11-02 09:50:00,92.27,92.34,91.44,91.64,296424.0,90.0278,90.0961,89.218,89.4131,296424.0
2022-11-02 10:00:00,91.64,91.88,91.25,91.51,140233.0,89.4131,89.6473,89.0326,89.2863,140233.0
2022-11-02 10:10:00,91.52,91.69,91.2,91.67,153473.0,89.296,89.4619,88.9838,89.4424,153473.0
2022-11-02 10:20:00,91.68,91.82,90.89,91.11,141709.0,89.4522,89.5888,88.6814,88.896,141709.0
2022-11-02 10:30:00,91.12,91.37,91.0,91.35,186034.0,88.9058,89.1497,88.7887,89.1302,186034.0
2022-11-02 10:40:00,91.39,91.7,91.27,91.27,71977.0,89.1692,89.4717,89.0521,89.0521,71977.0
2022-11-02 10:50:00,91.23,91.54,91.2,91.37,66356.0,89.0131,89.3156,88.9838,89.1497,66356.0
2022-11-02 11:00:00,91.39,91.53,91.32,91.48,78425.0,89.1692,89.3058,89.1009,89.257,78425.0
2022-11-02 11:10:00,91.48,91.72,91.37,91.48,115864.0,89.257,89.4912,89.1497,89.257,115864.0
2022-11-02 11:20:00,91.48,91.54,91.2,91.38,76865.0,89.257,89.3156,88.9838,89.1594,76865.0
2022-11-02 11:30:00,91.4,91.66,91.3,91.51,54698.0,89.179,89.4326,89.0814,89.2863,54698.0
2022-11-02 11:40:00,91.51,91.72,91.49,91.66,47784.0,89.2863,89.4912,89.2668,89.4326,47784.0
2022-11-02 11:50:00,91.67,91.92,91.65,91.66,53333.0,89.4424,89.6863,89.4229,89.4326,53333.0
2022-11-02 12:00:00,91.65,91.65,91.24,91.41,66318.0,89.4229,89.4229,89.0228,89.1887,66318.0
2022-11-02 12:10:00,91.41,91.5,91.13,91.16,57295.0,89.1887,89.2765,88.9155,88.9448,57295.0
2022-11-02 12:20:00,91.18,91.27,90.85,90.86,54562.0,88.9643,89.0521,88.6423,88.6521,54562.0
2022-11-02 12:30:00,90.84,90.94,90.65,90.8,133538.0,88.6326,88.7301,88.4472,88.5935,133538.0
2022-11-02 12:40:00,90.79,91.06,90.76,90.97,51996.0,88.5838,88.8472,88.5545,88.7594,51996.0
2022-11-02 12:50:00,90.96,91.24,90.95,91.17,67874.0,88.7496,89.0228,88.7399,88.9545,67874.0
2022-11-02 13:00:00,91.16,91.19,90.98,91.01,47975.0,88.9448,88.9741,88.7692,88.7984,47975.0
2022-11-02 13:10:00,91.02,91.12,90.89,91.06,40789.0,88.8082,88.9058,88.6814,88.8472,40789.0
2022-11-02 13:20:00,91.05,91.05,90.72,90.81,33967.0,88.8375,88.8375,88.5155,88.6033,33967.0
2022-11-02 13:30:00,90.82,90.93,90.76,90.9,33477.0,88.6131,88.7204,88.5545,88.6911,33477.0
2022-11-02 13:40:00,90.91,91.28,90.91,91.25,46755.0,88.7009,89.0619,88.7009,89.0326,46755.0
2022-11-02 13:50:00,91.25,91.39,91.06,91.28,87147.0,89.0326,89.1692,88.8472,89.0619,87147.0
2022-11-02 14:00:00,91.27,93.18,91.0,92.67,354075.0,89.0521,90.9157,88.7887,90.4181,354075.0
2022-11-02 14:10:00,92.67,93.06,92.19,92.53,140632.0,90.4181,90.7986,89.9498,90.2815,140632.0
2022-11-02 14:20:00,92.52,93.08,92.35,93.04,92137.0,90.2717,90.8181,90.1059,90.7791,92137.0
2022-11-02 14:30:00,93.04,93.29,91.14,91.72,454836.0,90.7791,91.023,88.9253,89.4912,454836.0
2022-11-02 14:40:00,91.73,92.69,91.2,91.46,223921.0,89.5009,90.4376,88.9838,89.2375,223921.0
2022-11-02 14:50:00,91.45,91.63,89.82,90.14,277826.0,89.2277,89.4034,87.6374,87.9496,277826.0
2022-11-02 15:00:00,90.11,90.96,89.92,90.89,136691.0,87.9203,88.7496,87.7349,88.6814,136691.0
2022-11-02 15:10:00,90.85,90.85,89.7,89.7,284525.0,88.6423,88.6423,87.5203,87.5203,284525.0
2022-11-02 15:20:00,89.72,89.72,87.98,88.29,409657.0,87.5398,87.5398,85.8421,86.1445,409657.0
2022-11-02 15:30:00,88.27,88.58,88.0,88.44,265513.0,86.125,86.4275,85.8616,86.2909,265513.0
2022-11-02 15:40:00,88.44,88.44,87.75,88.0,366819.0,86.2909,86.2909,85.6177,85.8616,366819.0
2022-11-02 15:50:00,88.01,88.07,87.53,87.77,605091.0,85.8713,85.9299,85.403,85.6372,605091.0
2022-11-03 09:30:00,85.96,86.5,85.25,86.19,358919.0,83.8712,84.398,83.1784,84.0956,358919.0
2022-11-03 09:40:00,86.14,86.14,85.05,85.45,166332.0,84.0468,84.0468,82.9833,83.3735,166332.0
2022-11-03 09:50:00,85.4,85.66,84.91,84.96,148145.0,83.3248,83.5784,82.8467,82.8955,148145.0
2022-11-03 10:00:00,84.99,85.42,84.7,84.83,269987.0,82.9247,83.3443,82.6418,82.7686,269987.0
2022-11-03 10:10:00,84.79,85.67,84.75,85.25,191060.0,82.7296,83.5882,82.6906,83.1784,191060.0
2022-11-03 10:20:00,85.24,86.21,84.97,86.17,127430.0,83.1686,84.1151,82.9052,84.076,127430.0
2022-11-03 10:30:00,86.23,86.26,85.61,86.14,114118.0,84.1346,84.1639,83.5297,84.0468,114118.0
2022-11-03 10:40:00,86.16,87.59,85.98,87.56,128495.0,84.0663,85.4615,83.8907,85.4323,128495.0
2022-11-03 10:50:00,87.58,87.71,87.27,87.58,145674.0,85.4518,85.5786,85.1493,85.4518,145674.0
2022-11-03 11:00:00,87.6,87.67,86.8,86.87,91717.0,85.4713,85.5396,84.6907,84.759,91717.0
2022-11-03 11:10:00,86.86,87.01,86.34,86.54,74566.0,84.7493,84.8956,84.2419,84.4371,74566.0
2022-11-03 11:20:00,86.56,86.82,86.4,86.4,75884.0,84.4566,84.7103,84.3005,84.3005,75884.0
2022-11-03 11:30:00,86.4,86.61,86.21,86.55,93540.0,84.3005,84.5054,84.1151,84.4468,93540.0
2022-11-03 11:40:00,86.58,86.91,86.44,86.68,71728.0,84.4761,84.7981,84.3395,84.5737,71728.0
2022-11-03 11:50:00,86.68,86.69,86.36,86.56,45298.0,84.5737,84.5834,84.2614,84.4566,45298.0
2022-11-03 12:00:00,86.57,86.92,86.33,86.65,48011.0,84.4663,84.8078,84.2322,84.5444,48011.0
2022-11-03 12:10:00,86.62,87.07,86.59,86.97,52503.0,84.5151,84.9542,84.4858,84.8566,52503.0
2022-11-03 12:20:00,86.98,87.02,86.74,86.92,57550.0,84.8664,84.9054,84.6322,84.8078,57550.0
2022-11-03 12:30:00,86.88,87.01,86.63,86.81,95167.0,84.7688,84.8956,84.5249,84.7005,95167.0
2022-11-03 12:40:00,86.8,87.23,86.76,87.15,40601.0,84.6907,85.1103,84.6517,85.0322,40601.0
2022-11-03 12:50:00,87.16,87.54,87.16,87.39,72346.0,85.042,85.4128,85.042,85.2664,72346.0
2022-11-03 13:00:00,87.34,87.36,87.02,87.18,66839.0,85.2176,85.2371,84.9054,85.0615,66839.0
2022-11-03 13:10:00,87.12,87.31,86.99,87.03,83001.0,85.003,85.1883,84.8761,84.9151,83001.0
2022-11-03 13:20:00,87.07,87.08,86.56,86.7,55146.0,84.9542,84.9639,84.4566,84.5932,55146.0
2022-11-03 13:30:00,86.68,86.9,86.58,86.85,32898.0,84.5737,84.7883,84.4761,84.7395,32898.0
2022-11-03 13:40:00,86.87,87.09,86.74,87.01,39427.0,84.759,84.9737,84.6322,84.8956,39427.0
2022-11-03 13:50:00,86.98,87.0,86.6,86.6,70570.0,84.8664,84.8859,84.4956,84.4956,70570.0
2022-11-03 14:00:00,86.59,86.79,86.58,86.77,91430.0,84.4858,84.681,84.4761,84.6615,91430.0
2022-11-03 14:10:00,86.77,86.91,86.6,86.61,64695.0,84.6615,84.7981,84.4956,84.5054,64695.0
2022-11-03 14:20:00,86.61,87.27,86.6,87.16,64429.0,84.5054,85.1493,84.4956,85.042,64429.0
2022-11-03 14:30:00,87.17,87.41,87.02,87.08,104777.0,85.0517,85.2859,84.9054,84.9639,104777.0
2022-11-03 14:40:00,87.08,87.16,86.85,87.06,121859.0,84.9639,85.042,84.7395,84.9444,121859.0
2022-11-03 14:50:00,87.06,87.36,87.02,87.35,97211.0,84.9444,85.2371,84.9054,85.2274,97211.0
2022-11-03 15:00:00,87.35,87.49,87.21,87.27,109737.0,85.2274,85.364,85.0908,85.1493,109737.0
2022-11-03 15:10:00,87.27,87.5,87.1,87.15,75456.0,85.1493,85.3737,84.9834,85.0322,75456.0
2022-11-03 15:20:00,87.14,87.32,87.14,87.2,78940.0,85.0225,85.1981,85.0225,85.081,78940.0
2022-11-03 15:30:00,87.2,87.29,86.98,87.0,146536.0,85.081,85.1688,84.8664,84.8859,146536.0
2022-11-03 15:40:00,87.02,87.17,86.75,86.78,106951.0,84.9054,85.0517,84.642,84.6712,106951.0
2022-11-03 15:50:00,86.77,86.81,86.28,86.3,611583.0,84.6615,84.7005,84.1834,84.2029,611583.0
2022-11-04 09:30:00,89.99,90.97,89.7,89.85,454144.0,87.8032,88.7594,87.5203,87.6666,454144.0
2022-11-04 09:40:00,89.82,90.02,89.07,89.9,262256.0,87.6374,87.8325,86.9056,87.7154,262256.0
2022-11-04 09:50:00,89.89,90.8,89.87,90.77,169535.0,87.7057,88.5935,87.6861,88.5643,169535.0
2022-11-04 10:00:00,90.79,90.91,89.94,90.24,202577.0,88.5838,88.7009,87.7544,88.0471,202577.0
2022-11-04 10:10:00,90.26,91.13,90.19,90.54,156106.0,88.0667,88.9155,87.9984,88.3399,156106.0
2022-11-04 10:20:00,90.54,91.35,90.46,91.13,149182.0,88.3399,89.1302,88.2618,88.9155,149182.0
2022-11-04 10:30:00,91.18,91.38,91.0,91.12,111948.0,88.9643,89.1594,88.7887,88.9058,111948.0
2022-11-04 10:40:00,91.12,91.46,90.99,91.37,147403.0,88.9058,89.2375,88.7789,89.1497,147403.0
2022-11-04 10:50:00,91.37,91.49,90.59,91.01,130252.0,89.1497,89.2668,88.3886,88.7984,130252.0
2022-11-04 11:00:00,91.04,91.19,90.84,91.01,148804.0,88.8277,88.9741,88.6326,88.7984,148804.0
2022-11-04 11:10:00,90.98,91.12,90.76,90.87,104284.0,88.7692,88.9058,88.5545,88.6618,104284.0
2022-11-04 11:20:00,90.91,91.51,90.7,90.74,141432.0,88.7009,89.2863,88.496,88.535,141432.0
2022-11-04 11:30:00,90.75,90.91,90.28,90.28,104463.0,88.5448,88.7009,88.0862,88.0862,104463.0
2022-11-04 11:40:00,90.28,90.39,90.08,90.1,55379.0,88.0862,88.1935,87.891,87.9105,55379.0
2022-11-04 11:50:00,90.09,90.13,89.54,89.73,93162.0,87.9008,87.9398,87.3642,87.5495,93162.0
2022-11-04 12:00:00,89.72,90.11,89.59,90.07,58832.0,87.5398,87.9203,87.4129,87.8813,58832.0
2022-11-04 12:10:00,90.05,90.79,89.89,90.5,86327.0,87.8618,88.5838,87.7057,88.3008,86327.0
2022-11-04 12:20:00,90.46,90.46,90.11,90.29,65039.0,88.2618,88.2618,87.9203,88.0959,65039.0
2022-11-04 12:30:00,90.29,90.42,89.92,89.92,50723.0,88.0959,88.2228,87.7349,87.7349,50723.0
2022-11-04 12:40:00,89.9,90.07,89.61,89.62,59432.0,87.7154,87.8813,87.4325,87.4422,59432.0
2022-11-04 12:50:00,89.65,89.88,89.6,89.74,57985.0,87.4715,87.6959,87.4227,87.5593,57985.0
2022-11-04 13:00:00,89.72,89.8,89.34,89.35,60229.0,87.5398,87.6178,87.169,87.1788,60229.0
2022-11-04 13:10:00,89.4,89.91,89.4,89.85,39913.0,87.2276,87.7252,87.2276,87.6666,39913.0
2022-11-04 13:20:00,89.87,89.91,89.55,89.57,30523.0,87.6861,87.7252,87.3739,87.3934,30523.0
2022-11-04 13:30:00,89.57,89.73,89.37,89.59,45932.0,87.3934,87.5495,87.1983,87.4129,45932.0
2022-11-04 13:40:00,89.59,89.59,89.22,89.5,36512.0,87.4129,87.4129,87.0519,87.3251,36512.0
2022-11-04 13:50:00,89.51,89.53,89.15,89.19,54005.0,87.3349,87.3544,86.9836,87.0227,54005.0
2022-11-04 14:00:00,89.18,89.38,88.85,88.86,57714.0,87.0129,87.208,86.6909,86.7007,57714.0
2022-11-04 14:10:00,88.85,89.41,88.84,89.41,50312.0,86.6909,87.2373,86.6812,87.2373,50312.0
2022-11-04 14:20:00,89.39,89.89,89.28,89.81,118575.0,87.2178,87.7057,87.1105,87.6276,118575.0
2022-11-04 14:30:00,89.81,90.06,89.7,89.99,76870.0,87.6276,87.8715,87.5203,87.8032,76870.0
2022-11-04 14:40:00,90.01,90.51,89.97,90.34,66287.0,87.8227,88.3106,87.7837,88.1447,66287.0
2022-11-04 14:50:00,90.32,90.65,90.26,90.58,119632.0,88.1252,88.4472,88.0667,88.3789,119632.0
2022-11-04 15:00:00,90.59,91.03,90.49,90.98,77523.0,88.3886,88.8179,88.2911,88.7692,77523.0
2022-11-04 15:10:00,90.98,91.31,90.95,91.24,118064.0,88.7692,89.0911,88.7399,89.0228,118064.0
2022-11-04 15:20:00,91.24,91.54,91.07,91.37,189734.0,89.0228,89.3156,88.857,89.1497,189734.0
2022-11-04 15:30:00,91.37,91.57,91.18,91.28,191269.0,89.1497,89.3448,88.9643,89.0619,191269.0
2022-11-04 15:40:00,91.28,91.69,91.14,91.27,248418.0,89.0619,89.4619,88.9253,89.0521,248418.0
2022-11-04 15:50:00,91.27,91.8,91.11,91.8,674651.0,89.0521,89.5692,88.896,89.5692,674651.0
2022-11-07 09:30:00,92.36,92.74,92.19,92.6,250497.0,90.1156,90.4864,89.9498,90.3498,250497.0
2022-11-07 09:40:00,92.61,92.89,92.49,92.59,208657.0,90.3596,90.6327,90.2425,90.34,208657.0
2022-11-07 09:50:00,92.59,92.77,92.11,92.19,107966.0,90.34,90.5157,89.8717,89.9498,107966.0
2022-11-07 10:00:00,92.19,92.68,92.11,92.51,106026.0,89.9498,90.4279,89.8717,90.262,106026.0
2022-11-07 10:10:00,92.54,93.22,92.31,92.81,117170.0,90.2913,90.9547,90.0668,90.5547,117170.0
2022-11-07 10:20:00,92.78,92.8,92.35,92.52,78624.0,90.5254,90.5449,90.1059,90.2717,78624.0
2022-11-07 10:30:00,92.55,92.61,92.1,92.19,92971.0,90.301,90.3596,89.8619,89.9498,92971.0
2022-11-07 10:40:00,92.18,92.42,92.14,92.33,93598.0,89.94,90.1742,89.901,90.0864,93598.0
2022-11-07 10:50:00,92.33,92.79,92.29,92.77,53173.0,90.0864,90.5352,90.0473,90.5157,53173.0
2022-11-07 11:00:00,92.82,93.09,92.63,92.89,70205.0,90.5645,90.8279,90.3791,90.6327,70205.0
2022-11-07 11:10:00,92.9,92.95,92.56,92.8,52653.0,90.6425,90.6913,90.3108,90.5449,52653.0
2022-11-07 11:20:00,92.8,93.19,92.77,93.11,63653.0,90.5449,90.9255,90.5157,90.8474,63653.0
2022-11-07 11:30:00,93.11,93.42,93.11,93.31,67824.0,90.8474,91.1499,90.8474,91.0425,67824.0
2022-11-07 11:40:00,93.31,93.31,92.78,93.1,85399.0,91.0425,91.0425,90.5254,90.8376,85399.0
2022-11-07 11:50:00,93.13,93.32,93.09,93.14,53662.0,90.8669,91.0523,90.8279,90.8767,53662.0
2022-11-07 12:00:00,93.14,93.27,92.92,93.26,70386.0,90.8767,91.0035,90.662,90.9938,70386.0
2022-11-07 12:10:00,93.25,93.56,93.25,93.54,61271.0,90.984,91.2865,90.984,91.267,61271.0
2022-11-07 12:20:00,93.54,93.84,93.41,93.73,105417.0,91.267,91.5597,91.1401,91.4523,105417.0
2022-11-07 12:30:00,93.73,93.73,93.36,93.46,67377.0,91.4523,91.4523,91.0913,91.1889,67377.0
2022-11-07 12:40:00,93.44,93.66,93.37,93.47,69222.0,91.1694,91.384,91.1011,91.1987,69222.0
2022-11-07 12:50:00,93.45,93.52,93.26,93.37,41469.0,91.1791,91.2474,90.9938,91.1011,41469.0
2022-11-07 13:00:00,93.37,93.7,93.36,93.7,99098.0,91.1011,91.4231,91.0913,91.4231,99098.0
2022-11-07 13:10:00,93.69,93.78,93.5,93.59,91638.0,91.4133,91.5011,91.2279,91.3157,91638.0
2022-11-07 13:20:00,93.6,93.66,93.51,93.64,41584.0,91.3255,91.384,91.2377,91.3645,41584.0
2022-11-07 13:30:00,93.65,93.71,93.53,93.67,48225.0,91.3743,91.4328,91.2572,91.3938,48225.0
2022-11-07 13:40:00,93.67,93.7,93.47,93.61,67507.0,91.3938,91.4231,91.1987,91.3353,67507.0
2022-11-07 13:50:00,93.6,93.8,93.6,93.76,57198.0,91.3255,91.5206,91.3255,91.4816,57198.0
2022-11-07 14:00:00,93.77,94.17,93.75,94.12,143639.0,91.4914,91.8816,91.4719,91.8329,143639.0
2022-11-07 14:10:00,94.09,94.51,94.07,94.5,79439.0,91.8036,92.2134,91.7841,92.2036,79439.0
2022-11-07 14:20:00,94.48,94.73,94.44,94.68,72674.0,92.1841,92.428,92.1451,92.3793,72674.0
2022-11-07 14:30:00,94.71,94.99,94.6,94.98,104843.0,92.4085,92.6817,92.3012,92.672,104843.0
2022-11-07 14:40:00,94.97,94.99,94.74,94.82,106325.0,92.6622,92.6817,92.4378,92.5159,106325.0
2022-11-07 14:50:00,94.83,94.84,94.5,94.58,97942.0,92.5256,92.5354,92.2036,92.2817,97942.0
2022-11-07 15:00:00,94.58,94.82,94.56,94.81,105533.0,92.2817,92.5159,92.2622,92.5061,105533.0
2022-11-07 15:10:00,94.81,95.07,94.69,95.01,219391.0,92.5061,92.7598,92.389,92.7012,219391.0
2022-11-07 15:20:00,94.99,95.12,94.84,94.92,106741.0,92.6817,92.8086,92.5354,92.6134,106741.0
2022-11-07 15:30:00,94.91,94.96,94.78,94.92,105055.0,92.6037,92.6524,92.4768,92.6134,105055.0
2022-11-07 15:40:00,94.92,95.09,94.88,95.09,228553.0,92.6134,92.7793,92.5744,92.7793,228553.0
2022-11-07 15:50:00,95.09,95.12,94.88,95.07,652430.0,92.7793,92.8086,92.5744,92.7598,652430.0
2022-11-08 09:30:00,96.95,97.79,96.75,97.52,572730.0,94.5941,95.4137,94.399,95.1502,572730.0
2022-11-08 09:40:00,97.53,98.79,97.36,98.28,621237.0,95.16,96.3894,94.9941,95.8918,621237.0
2022-11-08 09:50:00,98.27,98.43,97.74,97.96,293320.0,95.882,96.0381,95.3649,95.5795,293320.0
2022-11-08 10:00:00,97.95,98.09,97.47,98.04,245439.0,95.5698,95.7064,95.1015,95.6576,245439.0
2022-11-08 10:10:00,98.01,98.1,97.69,97.77,122483.0,95.6283,95.7161,95.3161,95.3942,122483.0
2022-11-08 10:20:00,97.75,98.06,97.62,97.72,148787.0,95.3747,95.6771,95.2478,95.3454,148787.0
2022-11-08 10:30:00,97.73,98.02,97.58,97.59,106798.0,95.3551,95.6381,95.2088,95.2185,106798.0
2022-11-08 10:40:00,97.6,97.6,97.26,97.49,156018.0,95.2283,95.2283,94.8966,95.121,156018.0
2022-11-08 10:50:00,97.48,97.58,97.25,97.53,115527.0,95.1112,95.2088,94.8868,95.16,115527.0
2022-11-08 11:00:00,97.51,97.77,97.22,97.75,182721.0,95.1405,95.3942,94.8575,95.3747,182721.0
2022-11-08 11:10:00,97.76,98.01,97.72,97.86,75829.0,95.3844,95.6283,95.3454,95.482,75829.0
2022-11-08 11:20:00,97.89,98.22,97.8,97.82,82205.0,95.5112,95.8332,95.4234,95.4429,82205.0
2022-11-08 11:30:00,97.81,97.96,97.76,97.84,86379.0,95.4332,95.5795,95.3844,95.4625,86379.0
2022-11-08 11:40:00,97.83,97.94,97.26,97.37,95047.0,95.4527,95.56,94.8966,95.0039,95047.0
2022-11-08 11:50:00,97.35,97.68,97.34,97.61,106523.0,94.9844,95.3064,94.9746,95.2381,106523.0
2022-11-08 12:00:00,97.61,97.81,97.29,97.41,142605.0,95.2381,95.4332,94.9258,95.0429,142605.0
2022-11-08 12:10:00,97.42,97.44,96.99,97.35,150663.0,95.0527,95.0722,94.6331,94.9844,150663.0
2022-11-08 12:20:00,97.35,97.39,97.15,97.34,94068.0,94.9844,95.0234,94.7892,94.9746,94068.0
2022-11-08 12:30:00,97.34,97.35,97.05,97.28,54197.0,94.9746,94.9844,94.6917,94.9161,54197.0
2022-11-08 12:40:00,97.28,97.48,97.2,97.28,48819.0,94.9161,95.1112,94.838,94.9161,48819.0
2022-11-08 12:50:00,97.29,97.57,97.12,97.4,95268.0,94.9258,95.199,94.76,95.0332,95268.0
2022-11-08 13:00:00,97.37,97.57,97.22,97.55,75054.0,95.0039,95.199,94.8575,95.1795,75054.0
2022-11-08 13:10:00,97.52,97.61,97.41,97.49,55830.0,95.1502,95.2381,95.0429,95.121,55830.0
2022-11-08 13:20:00,97.46,97.46,97.0,97.18,153721.0,95.0917,95.0917,94.6429,94.8185,153721.0
2022-11-08 13:30:00,97.17,97.5,96.94,97.12,191992.0,94.8087,95.1307,94.5843,94.76,191992.0
2022-11-08 13:40:00,97.12,97.28,96.68,96.7,87150.0,94.76,94.9161,94.3307,94.3502,87150.0
2022-11-08 13:50:00,96.7,96.9,95.81,95.96,121931.0,94.3502,94.5453,93.4818,93.6281,121931.0
2022-11-08 14:00:00,95.94,96.17,95.7,95.74,102726.0,93.6086,93.833,93.3745,93.4135,102726.0
2022-11-08 14:10:00,95.7,95.85,95.43,95.72,124688.0,93.3745,93.5208,93.111,93.394,124688.0
2022-11-08 14:20:00,95.69,95.71,94.8,95.05,160303.0,93.3647,93.3842,92.4963,92.7403,160303.0
2022-11-08 14:30:00,95.02,95.6,94.78,95.5,97325.0,92.711,93.2769,92.4768,93.1793,97325.0
2022-11-08 14:40:00,95.48,96.15,95.47,96.09,170544.0,93.1598,93.8135,93.1501,93.755,170544.0
2022-11-08 14:50:00,96.06,96.3,95.91,96.11,140927.0,93.7257,93.9599,93.5794,93.7745,140927.0
2022-11-08 15:00:00,96.11,96.75,96.04,96.65,158306.0,93.7745,94.399,93.7062,94.3014,158306.0
2022-11-08 15:10:00,96.67,96.93,96.63,96.91,121969.0,94.3209,94.5746,94.2819,94.5551,121969.0
2022-11-08 15:20:00,96.91,97.17,96.8,97.14,128769.0,94.5551,94.8087,94.4477,94.7795,128769.0
2022-11-08 15:30:00,97.18,97.7,97.14,97.52,224255.0,94.8185,95.3259,94.7795,95.1502,224255.0
2022-11-08 15:40:00,97.52,97.75,97.42,97.48,239014.0,95.1502,95.3747,95.0527,95.1112,239014.0
2022-11-08 15:50:00,97.5,97.58,97.3,97.5,728571.0,95.1307,95.2088,94.9356,95.1307,728571.0
2022-11-09 09:30:00,95.37,95.93,94.54,95.0,184715.0,93.0525,93.5989,92.2427,92.6915,184715.0
2022-11-09 09:40:00,95.02,96.3,94.97,96.15,116445.0,92.711,93.9599,92.6622,93.8135,116445.0
2022-11-09 09:50:00,96.16,96.29,95.71,96.12,90126.0,93.8233,93.9501,93.3842,93.7843,90126.0
2022-11-09 10:00:00,96.09,96.61,95.86,96.42,122329.0,93.755,94.2624,93.5306,94.077,122329.0
2022-11-09 10:10:00,96.43,96.48,95.9,96.03,114108.0,94.0867,94.1355,93.5696,93.6964,114108.0
2022-11-09 10:20:00,96.02,96.17,95.27,95.42,68604.0,93.6867,93.833,92.9549,93.1013,68604.0
2022-11-09 10:30:00,95.43,95.57,95.0,95.33,120809.0,93.111,93.2476,92.6915,93.0135,120809.0
2022-11-09 10:40:00,95.35,95.45,95.12,95.33,58672.0,93.033,93.1305,92.8086,93.0135,58672.0
2022-11-09 10:50:00,95.34,95.49,94.95,95.42,83921.0,93.0232,93.1696,92.6427,93.1013,83921.0
2022-11-09 11:00:00,95.42,95.86,95.4,95.58,143809.0,93.1013,93.5306,93.0818,93.2574,143809.0
2022-11-09 11:10:00,95.59,95.84,95.47,95.63,131063.0,93.2671,93.5111,93.1501,93.3062,131063.0
2022-11-09 11:20:00,95.64,95.97,95.51,95.77,123081.0,93.3159,93.6379,93.1891,93.4428,123081.0
2022-11-09 11:30:00,95.74,95.87,95.6,95.83,100506.0,93.4135,93.5403,93.2769,93.5013,100506.0
2022-11-09 11:40:00,95.77,96.16,95.74,96.0,106637.0,93.4428,93.8233,93.4135,93.6672,106637.0
2022-11-09 11:50:00,96.01,96.11,95.53,95.67,101688.0,93.6769,93.7745,93.2086,93.3452,101688.0
2022-11-09 12:00:00,95.65,95.76,95.43,95.53,59139.0,93.3257,93.433,93.111,93.2086,59139.0
2022-11-09 12:10:00,95.52,95.64,95.35,95.45,58409.0,93.1988,93.3159,93.033,93.1305,58409.0
2022-11-09 12:20:00,95.42,95.57,95.27,95.43,57019.0,93.1013,93.2476,92.9549,93.111,57019.0
2022-11-09 12:30:00,95.45,95.81,95.45,95.62,72297.0,93.1305,93.4818,93.1305,93.2964,72297.0
2022-11-09 12:40:00,95.57,95.77,95.45,95.76,37327.0,93.2476,93.4428,93.1305,93.433,37327.0
2022-11-09 12:50:00,95.72,95.91,95.55,95.9,63715.0,93.394,93.5794,93.2281,93.5696,63715.0
2022-11-09 13:00:00,95.87,96.08,95.51,95.68,92313.0,93.5403,93.7452,93.1891,93.355,92313.0
2022-11-09 13:10:00,95.64,95.75,95.48,95.58,52116.0,93.3159,93.4233,93.1598,93.2574,52116.0
2022-11-09 13:20:00,95.56,95.62,95.15,95.31,79248.0,93.2379,93.2964,92.8378,92.9939,79248.0
2022-11-09 13:30:00,95.28,95.29,94.73,94.88,83195.0,92.9647,92.9744,92.428,92.5744,83195.0
2022-11-09 13:40:00,94.9,95.13,94.71,94.78,65489.0,92.5939,92.8183,92.4085,92.4768,65489.0
2022-11-09 13:50:00,94.78,94.84,94.58,94.81,48512.0,92.4768,92.5354,92.2817,92.5061,48512.0
2022-11-09 14:00:00,94.81,95.21,94.79,95.16,78603.0,92.5061,92.8964,92.4866,92.8476,78603.0
2022-11-09 14:10:00,95.18,95.3,95.04,95.21,48955.0,92.8671,92.9842,92.7305,92.8964,48955.0
2022-11-09 14:20:00,95.24,95.26,95.04,95.18,34952.0,92.9256,92.9452,92.7305,92.8671,34952.0
2022-11-09 14:30:00,95.19,95.2,94.72,94.76,65235.0,92.8769,92.8866,92.4183,92.4573,65235.0
2022-11-09 14:40:00,94.75,94.98,94.71,94.81,40272.0,92.4476,92.672,92.4085,92.5061,40272.0
2022-11-09 14:50:00,94.79,94.79,94.52,94.6,79781.0,92.4866,92.4866,92.2231,92.3012,79781.0
2022-11-09 15:00:00,94.59,95.19,94.54,95.04,85144.0,92.2914,92.8769,92.2427,92.7305,85144.0
2022-11-09 15:10:00,95.03,95.03,94.7,94.83,84086.0,92.7207,92.7207,92.3988,92.5256,84086.0
2022-11-09 15:20:00,94.81,94.94,94.56,94.69,90614.0,92.5061,92.6329,92.2622,92.389,90614.0
2022-11-09 15:30:00,94.69,94.76,94.56,94.63,102554.0,92.389,92.4573,92.2622,92.3305,102554.0
2022-11-09 15:40:00,94.64,94.65,94.27,94.36,121904.0,92.3402,92.35,91.9792,92.067,121904.0
2022-11-09 15:50:00,94.37,94.71,94.24,94.35,511823.0,92.0768,92.4085,91.9499,92.0573,511823.0
2022-11-10 09:30:00,99.99,101.91,99.97,100.19,722769.0,97.5602,99.4336,97.5407,97.7554,722769.0
2022-11-10 09:40:00,100.23,100.63,99.48,99.84,257771.0,97.7944,98.1847,97.0626,97.4139,257771.0
2022-11-10 09:50:00,99.83,101.05,99.73,100.9,221154.0,97.4041,98.5945,97.3065,98.4481,221154.0
2022-11-10 10:00:00,100.92,101.18,100.65,100.98,147108.0,98.4676,98.7213,98.2042,98.5262,147108.0
2022-11-10 10:10:00,100.98,101.01,100.45,100.75,105215.0,98.5262,98.5554,98.009,98.3018,105215.0
2022-11-10 10:20:00,100.74,101.19,100.55,100.76,179830.0,98.292,98.7311,98.1066,98.3115,179830.0
2022-11-10 10:30:00,100.78,100.83,100.15,100.44,147452.0,98.331,98.3798,97.7163,97.9993,147452.0
2022-11-10 10:40:00,100.38,101.0,100.35,100.91,124640.0,97.9407,98.5457,97.9115,98.4579,124640.0
2022-11-10 10:50:00,100.9,101.14,100.69,100.99,93933.0,98.4481,98.6823,98.2432,98.5359,93933.0
2022-11-10 11:00:00,100.98,101.14,100.78,100.93,80548.0,98.5262,98.6823,98.331,98.4774,80548.0
2022-11-10 11:10:00,100.96,101.15,100.76,101.13,91040.0,98.5066,98.692,98.3115,98.6725,91040.0
2022-11-10 11:20:00,101.11,101.48,101.08,101.47,93894.0,98.653,99.014,98.6237,99.0043,93894.0
2022-11-10 11:30:00,101.49,101.88,101.48,101.87,148943.0,99.0238,99.4043,99.014,99.3945,148943.0
2022-11-10 11:40:00,101.88,102.01,101.71,101.9,128148.0,99.4043,99.5311,99.2384,99.4238,128148.0
2022-11-10 11:50:00,101.93,102.78,101.92,102.64,136616.0,99.4531,100.2824,99.4433,100.1458,136616.0
2022-11-10 12:00:00,102.65,102.96,102.6,102.76,143063.0,100.1556,100.458,100.1068,100.2629,143063.0
2022-11-10 12:10:00,102.76,102.92,102.7,102.78,119725.0,100.2629,100.419,100.2044,100.2824,119725.0
2022-11-10 12:20:00,102.78,102.83,102.6,102.67,87172.0,100.2824,100.3312,100.1068,100.1751,87172.0
2022-11-10 12:30:00,102.67,102.67,102.35,102.46,129281.0,100.1751,100.1751,99.8629,99.9702,129281.0
2022-11-10 12:40:00,102.47,102.99,102.44,102.86,109851.0,99.98,100.4873,99.9507,100.3605,109851.0
2022-11-10 12:50:00,102.9,102.99,102.57,102.59,79021.0,100.3995,100.4873,100.0775,100.097,79021.0
2022-11-10 13:00:00,102.58,103.31,102.52,103.1,199041.0,100.0873,100.7995,100.0287,100.5946,199041.0
2022-11-10 13:10:00,103.12,103.17,102.84,103.05,154847.0,100.6142,100.6629,100.341,100.5459,154847.0
2022-11-10 13:20:00,103.07,103.1,102.51,102.55,95748.0,100.5654,100.5946,100.019,100.058,95748.0
2022-11-10 13:30:00,102.55,102.95,102.39,102.86,125051.0,100.058,100.4483,99.9019,100.3605,125051.0
2022-11-10 13:40:00,102.89,103.43,102.85,103.38,82372.0,100.3897,100.9166,100.3507,100.8678,82372.0
2022-11-10 13:50:00,103.4,103.63,103.21,103.53,92788.0,100.8874,101.1118,100.702,101.0142,92788.0
2022-11-10 14:00:00,103.53,103.62,103.37,103.55,50864.0,101.0142,101.102,100.8581,101.0337,50864.0
2022-11-10 14:10:00,103.55,103.68,103.42,103.44,51682.0,101.0337,101.1606,100.9069,100.9264,51682.0
2022-11-10 14:20:00,103.42,103.55,103.37,103.48,50141.0,100.9069,101.0337,100.8581,100.9654,50141.0
2022-11-10 14:30:00,103.46,103.72,103.39,103.68,52063.0,100.9459,101.1996,100.8776,101.1606,52063.0
2022-11-10 14:40:00,103.68,103.87,103.62,103.8,73267.0,101.1606,101.3459,101.102,101.2776,73267.0
2022-11-10 14:50:00,103.79,104.07,103.66,104.01,96448.0,101.2679,101.5411,101.141,101.4825,96448.0
2022-11-10 15:00:00,104.01,104.26,103.86,104.22,122081.0,101.4825,101.7265,101.3362,101.6874,122081.0
2022-11-10 15:10:00,104.22,104.6,104.21,104.35,148519.0,101.6874,102.0582,101.6777,101.8143,148519.0
2022-11-10 15:20:00,104.34,104.75,104.27,104.69,138636.0,101.8045,102.2045,101.7362,102.146,138636.0
2022-11-10 15:30:00,104.7,104.72,104.41,104.47,222320.0,102.1558,102.1753,101.8728,101.9314,222320.0
2022-11-10 15:40:00,104.46,104.65,104.33,104.36,287297.0,101.9216,102.107,101.7948,101.824,287297.0
2022-11-10 15:50:00,104.37,104.89,104.37,104.78,893921.0,101.8338,102.3411,101.8338,102.2338,893921.0
2022-11-11 09:30:00,105.18,105.58,104.79,105.58,375567.0,102.6241,103.0144,102.2436,103.0144,375567.0
2022-11-11 09:40:00,105.58,106.78,105.52,106.76,218107.0,103.0144,104.1852,102.9558,104.1657,218107.0
2022-11-11 09:50:00,106.76,106.85,105.79,106.41,235853.0,104.1657,104.2535,103.2193,103.8242,235853.0
2022-11-11 10:00:00,106.33,107.27,105.96,106.92,278955.0,103.7462,104.6633,103.3851,104.3218,278955.0
2022-11-11 10:10:00,106.95,107.82,106.75,107.51,146106.0,104.3511,105.1999,104.1559,104.8975,146106.0
2022-11-11 10:20:00,107.52,108.5,107.3,108.42,202051.0,104.9072,105.8634,104.6926,105.7854,202051.0
2022-11-11 10:30:00,108.44,108.61,107.79,108.12,190314.0,105.8049,105.9708,105.1707,105.4927,190314.0
2022-11-11 10:40:00,108.11,108.61,107.71,108.59,203700.0,105.4829,105.9708,105.0926,105.9512,203700.0
2022-11-11 10:50:00,108.6,108.68,108.14,108.58,100232.0,105.961,106.039,105.5122,105.9415,100232.0
2022-11-11 11:00:00,108.58,109.09,108.58,108.66,137954.0,105.9415,106.4391,105.9415,106.0195,137954.0
2022-11-11 11:10:00,108.68,109.08,108.22,109.06,208011.0,106.039,106.4293,105.5902,106.4098,208011.0
2022-11-11 11:20:00,109.05,109.16,107.91,107.95,287117.0,106.4001,106.5074,105.2878,105.3268,287117.0
2022-11-11 11:30:00,107.94,108.64,107.56,108.42,205366.0,105.317,106.0,104.9463,105.7854,205366.0
2022-11-11 11:40:00,108.4,108.92,108.35,108.86,123278.0,105.7659,106.2732,105.7171,106.2147,123278.0
2022-11-11 11:50:00,108.86,109.09,108.66,108.97,94834.0,106.2147,106.4391,106.0195,106.322,94834.0
2022-11-11 12:00:00,108.95,109.02,108.47,108.7,111910.0,106.3025,106.3708,105.8342,106.0586,111910.0
2022-11-11 12:10:00,108.7,109.12,108.53,108.9,191749.0,106.0586,106.4684,105.8927,106.2537,191749.0
2022-11-11 12:20:00,108.92,109.04,108.73,108.98,109351.0,106.2732,106.3903,106.0878,106.3318,109351.0
2022-11-11 12:30:00,108.98,109.05,108.73,108.83,64752.0,106.3318,106.4001,106.0878,106.1854,64752.0
2022-11-11 12:40:00,108.81,108.86,108.4,108.46,74005.0,106.1659,106.2147,105.7659,105.8244,74005.0
2022-11-11 12:50:00,108.48,109.19,108.47,108.92,140713.0,105.8439,106.5367,105.8342,106.2732,140713.0
2022-11-11 13:00:00,108.94,109.27,108.89,109.25,97147.0,106.2927,106.6147,106.2439,106.5952,97147.0
2022-11-11 13:10:00,109.27,109.53,109.06,109.42,145641.0,106.6147,106.8684,106.4098,106.7611,145641.0
2022-11-11 13:20:00,109.42,109.54,109.09,109.48,91765.0,106.7611,106.8782,106.4391,106.8196,91765.0
2022-11-11 13:30:00,109.49,109.82,109.44,109.65,101622.0,106.8294,107.1513,106.7806,106.9855,101622.0
2022-11-11 13:40:00,109.66,109.73,109.5,109.72,102922.0,106.9952,107.0635,106.8391,107.0538,102922.0
2022-11-11 13:50:00,109.7,110.21,109.64,109.98,274948.0,107.0343,107.5319,106.9757,107.3075,274948.0
2022-11-11 14:00:00,109.97,110.55,109.92,110.38,194671.0,107.2977,107.8636,107.2489,107.6977,194671.0
2022-11-11 14:10:00,110.4,110.4,109.91,110.01,103188.0,107.7173,107.7173,107.2392,107.3367,103188.0
2022-11-11 14:20:00,110.02,110.26,110.02,110.19,66406.0,107.3465,107.5807,107.3465,107.5124,66406.0
2022-11-11 14:30:00,110.18,110.28,110.03,110.28,75153.0,107.5026,107.6002,107.3562,107.6002,75153.0
2022-11-11 14:40:00,110.26,110.54,110.22,110.54,98401.0,107.5807,107.8539,107.5416,107.8539,98401.0
2022-11-11 14:50:00,110.54,110.89,110.43,110.86,145993.0,107.8539,108.1953,107.7465,108.1661,145993.0
2022-11-11 15:00:00,110.88,110.89,109.83,109.88,199155.0,108.1856,108.1953,107.1611,107.2099,199155.0
2022-11-11 15:10:00,109.88,110.02,109.57,109.69,177067.0,107.2099,107.3465,106.9074,107.0245,177067.0
2022-11-11 15:20:00,109.72,109.97,109.64,109.78,165188.0,107.0538,107.2977,106.9757,107.1123,165188.0
2022-11-11 15:30:00,109.76,110.28,109.75,110.24,203491.0,107.0928,107.6002,107.083,107.5611,203491.0
2022-11-11 15:40:00,110.23,110.48,110.2,110.48,234315.0,107.5514,107.7953,107.5221,107.7953,234315.0
2022-11-11 15:50:00,110.49,110.77,110.31,110.49,735305.0,107.8051,108.0783,107.6294,107.8051,735305.0
2022-11-14 09:30:00,108.86,109.54,108.57,109.32,394988.0,106.2147,106.8782,105.9317,106.6635,394988.0
2022-11-14 09:40:00,109.32,109.33,107.91,108.69,210115.0,106.6635,106.6733,105.2878,106.0488,210115.0
2022-11-14 09:50:00,108.7,108.87,108.01,108.18,144797.0,106.0586,106.2244,105.3853,105.5512,144797.0
2022-11-14 10:00:00,108.22,109.53,108.21,109.34,175735.0,105.5902,106.8684,105.5805,106.683,175735.0
2022-11-14 10:10:00,109.34,109.56,109.0,109.35,104814.0,106.683,106.8977,106.3513,106.6928,104814.0
2022-11-14 10:20:00,109.37,109.63,109.17,109.57,125105.0,106.7123,106.966,106.5171,106.9074,125105.0
2022-11-14 10:30:00,109.58,109.91,109.12,109.89,92880.0,106.9172,107.2392,106.4684,107.2196,92880.0
2022-11-14 10:40:00,109.89,110.23,109.74,109.82,126682.0,107.2196,107.5514,107.0733,107.1513,126682.0
2022-11-14 10:50:00,109.73,109.93,109.56,109.71,79706.0,107.0635,107.2587,106.8977,107.044,79706.0
2022-11-14 11:00:00,109.7,109.83,109.27,109.42,75100.0,107.0343,107.1611,106.6147,106.7611,75100.0
2022-11-14 11:10:00,109.46,109.47,108.86,108.93,81437.0,106.8001,106.8099,106.2147,106.283,81437.0
2022-11-14 11:20:00,108.98,109.1,108.77,109.07,43380.0,106.3318,106.4488,106.1269,106.4196,43380.0
2022-11-14 11:30:00,109.06,109.94,109.02,109.62,64975.0,106.4098,107.2684,106.3708,106.9562,64975.0
2022-11-14 11:40:00,109.62,109.93,109.46,109.83,54918.0,106.9562,107.2587,106.8001,107.1611,54918.0
2022-11-14 11:50:00,109.8,109.9,109.44,109.49,52909.0,107.1318,107.2294,106.7806,106.8294,52909.0
2022-11-14 12:00:00,109.55,109.68,109.31,109.39,139114.0,106.8879,107.0147,106.6537,106.7318,139114.0
2022-11-14 12:10:00,109.39,109.55,109.1,109.11,71750.0,106.7318,106.8879,106.4488,106.4586,71750.0
2022-11-14 12:20:00,109.09,109.42,108.85,109.35,71596.0,106.4391,106.7611,106.2049,106.6928,71596.0
2022-11-14 12:30:00,109.34,109.63,109.31,109.61,93245.0,106.683,106.966,106.6537,106.9464,93245.0
2022-11-14 12:40:00,109.57,109.58,109.19,109.29,46158.0,106.9074,106.9172,106.5367,106.6342,46158.0
2022-11-14 12:50:00,109.31,109.4,109.04,109.05,40942.0,106.6537,106.7416,106.3903,106.4001,40942.0
2022-11-14 13:00:00,109.04,109.5,108.95,109.46,55406.0,106.3903,106.8391,106.3025,106.8001,55406.0
2022-11-14 13:10:00,109.48,109.59,109.22,109.59,55839.0,106.8196,106.9269,106.5659,106.9269,55839.0
2022-11-14 13:20:00,109.61,109.7,109.46,109.64,62205.0,106.9464,107.0343,106.8001,106.9757,62205.0
2022-11-14 13:30:00,109.64,109.87,109.51,109.86,71218.0,106.9757,107.2001,106.8489,107.1904,71218.0
2022-11-14 13:40:00,109.85,109.86,109.53,109.7,77414.0,107.1806,107.1904,106.8684,107.0343,77414.0
2022-11-14 13:50:00,109.7,109.85,109.68,109.83,63612.0,107.0343,107.1806,107.0147,107.1611,63612.0
2022-11-14 14:00:00,109.84,110.08,109.76,110.07,56923.0,107.1709,107.405,107.0928,107.3953,56923.0
2022-11-14 14:10:00,110.06,110.2,109.92,110.04,46495.0,107.3855,107.5221,107.2489,107.366,46495.0
2022-11-14 14:20:00,110.03,110.12,109.85,110.11,52314.0,107.3562,107.4441,107.1806,107.4343,52314.0
2022-11-14 14:30:00,110.13,110.18,109.97,110.03,71542.0,107.4538,107.5026,107.2977,107.3562,71542.0
2022-11-14 14:40:00,110.01,110.13,109.74,109.8,74509.0,107.3367,107.4538,107.0733,107.1318,74509.0
2022-11-14 14:50:00,109.81,110.16,109.81,109.99,137387.0,107.1416,107.4831,107.1416,107.3172,137387.0
2022-11-14 15:00:00,109.99,110.13,109.88,109.91,169501.0,107.3172,107.4538,107.2099,107.2392,169501.0
2022-11-14 15:10:00,109.93,109.93,108.84,109.09,156512.0,107.2587,107.2587,106.1952,106.4391,156512.0
2022-11-14 15:20:00,109.1,109.31,108.94,109.11,85179.0,106.4488,106.6537,106.2927,106.4586,85179.0
2022-11-14 15:30:00,109.12,109.15,108.47,108.63,99509.0,106.4684,106.4976,105.8342,105.9903,99509.0
2022-11-14 15:40:00,108.62,108.75,108.14,108.21,108947.0,105.9805,106.1073,105.5122,105.5805,108947.0
2022-11-14 15:50:00,108.22,108.52,107.45,107.61,665867.0,105.5902,105.8829,104.8389,104.9951,665867.0
2022-11-15 09:30:00,111.31,112.12,110.03,110.36,540303.0,108.6051,109.3955,107.3562,107.6782,540303.0
2022-11-15 09:40:00,110.38,110.54,109.78,110.01,149743.0,107.6977,107.8539,107.1123,107.3367,149743.0
2022-11-15 09:50:00,110.02,110.79,109.72,110.76,115384.0,107.3465,108.0978,107.0538,108.0685,115384.0
2022-11-15 10:00:00,110.8,111.14,110.64,110.77,72067.0,108.1075,108.4393,107.9514,108.0783,72067.0
2022-11-15 10:10:00,110.81,111.07,110.35,110.49,77060.0,108.1173,108.371,107.6685,107.8051,77060.0
2022-11-15 10:20:00,110.45,111.46,110.35,111.35,89473.0,107.766,108.7515,107.6685,108.6442,89473.0
2022-11-15 10:30:00,111.35,111.48,110.87,110.96,177606.0,108.6442,108.771,108.1758,108.2636,177606.0
2022-11-15 10:40:00,110.81,111.11,110.43,110.62,103213.0,108.1173,108.41,107.7465,107.9319,103213.0
2022-11-15 10:50:00,110.62,110.7,110.19,110.24,124794.0,107.9319,108.01,107.5124,107.5611,124794.0
2022-11-15 11:00:00,110.18,110.77,109.86,110.45,112942.0,107.5026,108.0783,107.1904,107.766,112942.0
2022-11-15 11:10:00,110.41,110.79,110.35,110.57,51634.0,107.727,108.0978,107.6685,107.8831,51634.0
2022-11-15 11:20:00,110.58,110.81,110.25,110.26,53753.0,107.8929,108.1173,107.5709,107.5807,53753.0
2022-11-15 11:30:00,110.27,111.22,110.27,110.93,70842.0,107.5904,108.5173,107.5904,108.2344,70842.0
2022-11-15 11:40:00,110.91,111.32,110.69,111.24,50563.0,108.2149,108.6149,108.0002,108.5368,50563.0
2022-11-15 11:50:00,111.25,111.29,110.86,111.17,70649.0,108.5466,108.5856,108.1661,108.4685,70649.0
2022-11-15 12:00:00,111.18,111.22,110.72,110.84,64064.0,108.4783,108.5173,108.0295,108.1466,64064.0
2022-11-15 12:10:00,110.88,111.2,110.84,111.11,48454.0,108.1856,108.4978,108.1466,108.41,48454.0
2022-11-15 12:20:00,111.09,111.15,110.9,111.05,35321.0,108.3905,108.449,108.2051,108.3515,35321.0
2022-11-15 12:30:00,111.04,111.33,110.9,111.32,46168.0,108.3417,108.6247,108.2051,108.6149,46168.0
2022-11-15 12:40:00,111.33,111.46,111.1,111.46,60391.0,108.6247,108.7515,108.4002,108.7515,60391.0
2022-11-15 12:50:00,111.45,111.53,111.29,111.53,75785.0,108.7417,108.8198,108.5856,108.8198,75785.0
2022-11-15 13:00:00,111.53,111.63,111.08,111.09,49649.0,108.8198,108.9174,108.3807,108.3905,49649.0
2022-11-15 13:10:00,111.13,111.13,110.33,110.34,55314.0,108.4295,108.4295,107.649,107.6587,55314.0
2022-11-15 13:20:00,110.34,110.45,109.41,109.65,88367.0,107.6587,107.766,106.7513,106.9855,88367.0
2022-11-15 13:30:00,109.62,109.97,108.91,109.1,124405.0,106.9562,107.2977,106.2635,106.4488,124405.0
2022-11-15 13:40:00,109.12,109.88,108.77,109.23,93240.0,106.4684,107.2099,106.1269,106.5757,93240.0
2022-11-15 13:50:00,109.26,110.1,109.25,109.61,92570.0,106.605,107.4245,106.5952,106.9464,92570.0
2022-11-15 14:00:00,109.62,109.74,108.95,109.36,130066.0,106.9562,107.0733,106.3025,106.7025,130066.0
2022-11-15 14:10:00,109.34,110.3,109.32,110.21,90422.0,106.683,107.6197,106.6635,107.5319,90422.0
2022-11-15 14:20:00,110.31,110.83,110.31,110.67,67370.0,107.6294,108.1368,107.6294,107.9807,67370.0
2022-11-15 14:30:00,110.76,111.03,110.6,110.81,63868.0,108.0685,108.3319,107.9124,108.1173,63868.0
2022-11-15 14:40:00,110.81,111.04,110.45,110.49,82738.0,108.1173,108.3417,107.766,107.8051,82738.0
2022-11-15 14:50:00,110.51,110.98,110.31,110.77,86020.0,107.8246,108.2832,107.6294,108.0783,86020.0
2022-11-15 15:00:00,110.72,111.03,110.68,110.85,79037.0,108.0295,108.3319,107.9904,108.1563,79037.0
2022-11-15 15:10:00,110.85,111.03,110.57,110.9,91022.0,108.1563,108.3319,107.8831,108.2051,91022.0
2022-11-15 15:20:00,110.89,111.14,110.71,111.04,206699.0,108.1953,108.4393,108.0197,108.3417,206699.0
2022-11-15 15:30:00,111.01,111.01,110.3,110.67,142517.0,108.3124,108.3124,107.6197,107.9807,142517.0
2022-11-15 15:40:00,110.67,110.8,110.31,110.39,153564.0,107.9807,108.1075,107.6294,107.7075,153564.0
2022-11-15 15:50:00,110.4,110.51,110.06,110.49,434981.0,107.7173,107.8246,107.3855,107.8051,434981.0
2022-11-16 09:30:00,105.46,106.65,105.0,106.49,516159.0,102.8973,104.0584,102.4485,103.9023,516159.0
2022-11-16 09:40:00,106.51,106.51,105.69,105.83,305772.0,103.9218,103.9218,103.1217,103.2583,305772.0
2022-11-16 09:50:00,105.82,107.0,105.72,106.91,311668.0,103.2485,104.3999,103.151,104.3121,311668.0
2022-11-16 10:00:00,106.91,107.13,106.29,106.42,256252.0,104.3121,104.5267,103.7071,103.834,256252.0
2022-11-16 10:10:00,106.44,106.81,105.46,105.51,187069.0,103.8535,104.2145,102.8973,102.9461,187069.0
2022-11-16 10:20:00,105.51,105.97,105.29,105.84,149029.0,102.9461,103.3949,102.7314,103.2681,149029.0
2022-11-16 10:30:00,105.83,105.98,105.44,105.53,83530.0,103.2583,103.4047,102.8778,102.9656,83530.0
2022-11-16 10:40:00,105.55,105.76,105.29,105.62,102038.0,102.9851,103.19,102.7314,103.0534,102038.0
2022-11-16 10:50:00,105.58,105.74,105.02,105.07,84529.0,103.0144,103.1705,102.468,102.5168,84529.0
2022-11-16 11:00:00,105.04,105.35,105.03,105.09,81988.0,102.4875,102.79,102.4777,102.5363,81988.0
2022-11-16 11:10:00,105.12,105.27,104.91,105.19,85989.0,102.5656,102.7119,102.3607,102.6339,85989.0
2022-11-16 11:20:00,105.18,106.12,105.07,105.93,106191.0,102.6241,103.5413,102.5168,103.3559,106191.0
2022-11-16 11:30:00,105.92,106.29,105.77,105.85,109497.0,103.3461,103.7071,103.1998,103.2778,109497.0
2022-11-16 11:40:00,105.83,106.02,105.64,105.87,71635.0,103.2583,103.4437,103.0729,103.2973,71635.0
2022-11-16 11:50:00,105.84,105.88,105.41,105.41,92665.0,103.2681,103.3071,102.8485,102.8485,92665.0
2022-11-16 12:00:00,105.42,105.71,105.35,105.53,92089.0,102.8583,103.1412,102.79,102.9656,92089.0
2022-11-16 12:10:00,105.53,105.6,105.28,105.4,104457.0,102.9656,103.0339,102.7217,102.8388,104457.0
2022-11-16 12:20:00,105.41,105.64,105.28,105.54,83202.0,102.8485,103.0729,102.7217,102.9754,83202.0
2022-11-16 12:30:00,105.55,105.86,105.41,105.75,66832.0,102.9851,103.2876,102.8485,103.1802,66832.0
2022-11-16 12:40:00,105.76,106.46,105.64,106.38,63755.0,103.19,103.873,103.0729,103.7949,63755.0
2022-11-16 12:50:00,106.38,106.65,106.02,106.04,105574.0,103.7949,104.0584,103.4437,103.4632,105574.0
2022-11-16 13:00:00,106.04,106.13,105.79,105.97,71565.0,103.4632,103.551,103.2193,103.3949,71565.0
2022-11-16 13:10:00,105.98,106.28,105.64,105.73,79651.0,103.4047,103.6974,103.0729,103.1607,79651.0
2022-11-16 13:20:00,105.75,106.0,105.65,105.84,46831.0,103.1802,103.4242,103.0827,103.2681,46831.0
2022-11-16 13:30:00,105.88,105.95,105.12,105.42,96293.0,103.3071,103.3754,102.5656,102.8583,96293.0
2022-11-16 13:40:00,105.42,105.43,104.84,105.1,84002.0,102.8583,102.868,102.2924,102.546,84002.0
2022-11-16 13:50:00,105.07,105.2,104.76,104.87,132663.0,102.5168,102.6436,102.2143,102.3216,132663.0
2022-11-16 14:00:00,104.86,105.09,104.74,104.95,144336.0,102.3119,102.5363,102.1948,102.3997,144336.0
2022-11-16 14:10:00,104.94,104.97,104.5,104.61,119732.0,102.3899,102.4192,101.9606,102.068,119732.0
2022-11-16 14:20:00,104.59,105.03,104.57,104.91,92348.0,102.0484,102.4777,102.0289,102.3607,92348.0
2022-11-16 14:30:00,104.89,104.92,104.33,104.44,168666.0,102.3411,102.3704,101.7948,101.9021,168666.0
2022-11-16 14:40:00,104.43,104.51,104.13,104.14,81822.0,101.8923,101.9704,101.5996,101.6094,81822.0
2022-11-16 14:50:00,104.14,104.42,104.1,104.31,102024.0,101.6094,101.8826,101.5703,101.7752,102024.0
2022-11-16 15:00:00,104.3,104.35,103.5,103.5,130619.0,101.7655,101.8143,100.9849,100.9849,130619.0
2022-11-16 15:10:00,103.52,103.58,103.4,103.56,151411.0,101.0044,101.063,100.8874,101.0435,151411.0
2022-11-16 15:20:00,103.56,103.8,103.26,103.28,241782.0,101.0435,101.2776,100.7508,100.7703,241782.0
2022-11-16 15:30:00,103.29,103.63,102.99,103.62,216799.0,100.78,101.1118,100.4873,101.102,216799.0
2022-11-16 15:40:00,103.62,104.29,103.6,104.17,241768.0,101.102,101.7557,101.0825,101.6386,241768.0
2022-11-16 15:50:00,104.18,104.61,104.08,104.2,576893.0,101.6484,102.068,101.5508,101.6679,576893.0
2022-11-17 09:30:00,100.48,102.95,100.21,102.08,470072.0,98.0383,100.4483,97.7749,99.5994,470072.0
2022-11-17 09:40:00,102.03,103.98,101.92,103.78,264866.0,99.5506,101.4533,99.4433,101.2581,264866.0
2022-11-17 09:50:00,103.82,103.82,102.38,102.76,193337.0,101.2971,101.2971,99.8921,100.2629,193337.0
2022-11-17 10:00:00,102.78,104.06,102.59,103.61,225040.0,100.2824,101.5313,100.097,101.0923,225040.0
2022-11-17 10:10:00,103.59,104.65,103.15,104.56,149606.0,101.0727,102.107,100.6434,102.0192,149606.0
2022-11-17 10:20:00,104.55,105.6,104.26,105.38,318762.0,102.0094,103.0339,101.7265,102.8192,318762.0
2022-11-17 10:30:00,105.34,105.42,104.17,104.22,115214.0,102.7802,102.8583,101.6386,101.6874,115214.0
2022-11-17 10:40:00,104.22,104.49,103.8,103.87,142104.0,101.6874,101.9509,101.2776,101.3459,142104.0
2022-11-17 10:50:00,103.91,104.23,103.57,103.57,73112.0,101.385,101.6972,101.0532,101.0532,73112.0
2022-11-17 11:00:00,103.55,104.22,103.54,103.64,109114.0,101.0337,101.6874,101.024,101.1215,109114.0
2022-11-17 11:10:00,103.59,103.71,103.34,103.6,71160.0,101.0727,101.1898,100.8288,101.0825,71160.0
2022-11-17 11:20:00,103.61,104.35,103.44,104.25,86157.0,101.0923,101.8143,100.9264,101.7167,86157.0
2022-11-17 11:30:00,104.24,104.57,104.14,104.48,69183.0,101.7069,102.0289,101.6094,101.9411,69183.0
2022-11-17 11:40:00,104.48,104.74,104.13,104.22,55212.0,101.9411,102.1948,101.5996,101.6874,55212.0
2022-11-17 11:50:00,104.23,105.44,104.13,105.35,82285.0,101.6972,102.8778,101.5996,102.79,82285.0
2022-11-17 12:00:00,105.39,105.51,104.71,104.79,128180.0,102.829,102.9461,102.1655,102.2436,128180.0
2022-11-17 12:10:00,104.76,105.06,104.6,104.75,58994.0,102.2143,102.507,102.0582,102.2045,58994.0
2022-11-17 12:20:00,104.71,104.71,104.17,104.24,100330.0,102.1655,102.1655,101.6386,101.7069,100330.0
2022-11-17 12:30:00,104.23,104.33,104.04,104.32,77320.0,101.6972,101.7948,101.5118,101.785,77320.0
2022-11-17 12:40:00,104.32,104.53,103.94,104.29,193686.0,101.785,101.9899,101.4142,101.7557,193686.0
2022-11-17 12:50:00,104.33,104.96,104.3,104.8,117698.0,101.7948,102.4094,101.7655,102.2533,117698.0
2022-11-17 13:00:00,104.81,105.05,104.77,105.0,100543.0,102.2631,102.4973,102.2241,102.4485,100543.0
2022-11-17 13:10:00,104.98,105.3,104.97,105.3,88365.0,102.429,102.7412,102.4192,102.7412,88365.0
2022-11-17 13:20:00,105.28,105.4,105.13,105.19,130808.0,102.7217,102.8388,102.5753,102.6339,130808.0
2022-11-17 13:30:00,105.19,105.21,104.88,105.0,152452.0,102.6339,102.6534,102.3314,102.4485,152452.0
2022-11-17 13:40:00,105.0,105.02,104.56,104.65,98816.0,102.4485,102.468,102.0192,102.107,98816.0
2022-11-17 13:50:00,104.66,104.85,104.51,104.81,81634.0,102.1167,102.3021,101.9704,102.2631,81634.0
2022-11-17 14:00:00,104.8,105.05,104.38,104.39,103132.0,102.2533,102.4973,101.8435,101.8533,103132.0
2022-11-17 14:10:00,104.37,104.59,104.22,104.3,91939.0,101.8338,102.0484,101.6874,101.7655,91939.0
2022-11-17 14:20:00,104.32,104.55,104.14,104.5,73795.0,101.785,102.0094,101.6094,101.9606,73795.0
2022-11-17 14:30:00,104.48,104.8,104.43,104.52,125097.0,101.9411,102.2533,101.8923,101.9801,125097.0
2022-11-17 14:40:00,104.52,104.64,104.37,104.59,111306.0,101.9801,102.0972,101.8338,102.0484,111306.0
2022-11-17 14:50:00,104.58,104.75,104.5,104.52,77827.0,102.0387,102.2045,101.9606,101.9801,77827.0
2022-11-17 15:00:00,104.54,104.75,104.33,104.63,105635.0,101.9997,102.2045,101.7948,102.0875,105635.0
2022-11-17 15:10:00,104.63,104.64,104.08,104.27,77228.0,102.0875,102.0972,101.5508,101.7362,77228.0
2022-11-17 15:20:00,104.24,104.35,104.08,104.13,79687.0,101.7069,101.8143,101.5508,101.5996,79687.0
2022-11-17 15:30:00,104.11,104.64,104.07,104.61,119897.0,101.5801,102.0972,101.5411,102.068,119897.0
2022-11-17 15:40:00,104.6,105.03,104.47,104.98,203608.0,102.0582,102.4777,101.9314,102.429,203608.0
2022-11-17 15:50:00,105.0,105.05,104.27,104.43,758779.0,102.4485,102.4973,101.7362,101.8923,758779.0
2022-11-18 09:30:00,109.99,110.0,106.08,106.85,995777.0,107.3172,107.327,103.5022,104.2535,995777.0
2022-11-18 09:40:00,106.88,107.46,106.4,106.98,476056.0,104.2828,104.8487,103.8145,104.3804,476056.0
2022-11-18 09:50:00,107.0,108.04,106.91,107.24,433899.0,104.3999,105.4146,104.3121,104.634,433899.0
2022-11-18 10:00:00,107.28,107.54,104.85,105.55,394205.0,104.6731,104.9268,102.3021,102.9851,394205.0
2022-11-18 10:10:00,105.57,105.99,105.3,105.43,134690.0,103.0046,103.4144,102.7412,102.868,134690.0
2022-11-18 10:20:00,105.41,105.95,105.27,105.76,158088.0,102.8485,103.3754,102.7119,103.19,158088.0
2022-11-18 10:30:00,105.7,106.47,105.59,106.09,173261.0,103.1315,103.8828,103.0241,103.512,173261.0
2022-11-18 10:40:00,106.15,106.45,105.89,105.97,125895.0,103.5705,103.8632,103.3168,103.3949,125895.0
2022-11-18 10:50:00,105.97,106.24,105.11,105.33,109825.0,103.3949,103.6583,102.5558,102.7705,109825.0
2022-11-18 11:00:00,105.29,105.52,105.04,105.28,102031.0,102.7314,102.9558,102.4875,102.7217,102031.0
2022-11-18 11:10:00,105.28,105.96,105.19,105.84,130393.0,102.7217,103.3851,102.6339,103.2681,130393.0
2022-11-18 11:20:00,105.84,105.92,105.11,105.11,118137.0,103.2681,103.3461,102.5558,102.5558,118137.0
2022-11-18 11:30:00,105.15,105.2,104.61,104.7,138080.0,102.5948,102.6436,102.068,102.1558,138080.0
2022-11-18 11:40:00,104.68,105.24,104.68,104.84,133403.0,102.1363,102.6826,102.1363,102.2924,133403.0
2022-11-18 11:50:00,104.87,105.41,104.84,105.28,77682.0,102.3216,102.8485,102.2924,102.7217,77682.0
2022-11-18 12:00:00,105.28,105.3,104.63,104.93,95346.0,102.7217,102.7412,102.0875,102.3802,95346.0
2022-11-18 12:10:00,104.96,105.08,104.05,104.05,178653.0,102.4094,102.5265,101.5216,101.5216,178653.0
2022-11-18 12:20:00,104.05,104.37,103.64,104.18,181390.0,101.5216,101.8338,101.1215,101.6484,181390.0
2022-11-18 12:30:00,104.19,105.01,103.96,105.0,107108.0,101.6582,102.4582,101.4337,102.4485,107108.0
2022-11-18 12:40:00,104.94,105.13,104.75,104.95,150023.0,102.3899,102.5753,102.2045,102.3997,150023.0
2022-11-18 12:50:00,104.98,105.09,104.67,104.86,95194.0,102.429,102.5363,102.1265,102.3119,95194.0
2022-11-18 13:00:00,104.88,105.28,104.82,105.14,85306.0,102.3314,102.7217,102.2728,102.5851,85306.0
2022-11-18 13:10:00,105.14,105.15,104.72,104.95,55836.0,102.5851,102.5948,102.1753,102.3997,55836.0
2022-11-18 13:20:00,104.95,105.15,104.78,105.11,73197.0,102.3997,102.5948,102.2338,102.5558,73197.0
2022-11-18 13:30:00,105.14,105.23,104.56,104.6,75245.0,102.5851,102.6729,102.0192,102.0582,75245.0
2022-11-18 13:40:00,104.6,104.84,104.5,104.73,42106.0,102.0582,102.2924,101.9606,102.185,42106.0
2022-11-18 13:50:00,104.71,105.03,104.67,104.97,66797.0,102.1655,102.4777,102.1265,102.4192,66797.0
2022-11-18 14:00:00,104.99,105.56,104.92,105.08,137744.0,102.4387,102.9949,102.3704,102.5265,137744.0
2022-11-18 14:10:00,105.07,105.43,105.04,105.05,56774.0,102.5168,102.868,102.4875,102.4973,56774.0
2022-11-18 14:20:00,105.05,105.15,104.59,104.63,115853.0,102.4973,102.5948,102.0484,102.0875,115853.0
2022-11-18 14:30:00,104.64,104.83,104.25,104.76,103596.0,102.0972,102.2826,101.7167,102.2143,103596.0
2022-11-18 14:40:00,104.76,104.86,104.39,104.46,47634.0,102.2143,102.3119,101.8533,101.9216,47634.0
2022-11-18 14:50:00,104.46,104.85,104.38,104.85,81741.0,101.9216,102.3021,101.8435,102.3021,81741.0
2022-11-18 15:00:00,104.83,105.05,104.82,104.96,99665.0,102.2826,102.4973,102.2728,102.4094,99665.0
2022-11-18 15:10:00,104.99,105.02,104.72,104.9,130535.0,102.4387,102.468,102.1753,102.3509,130535.0
2022-11-18 15:20:00,104.93,104.96,104.47,104.96,167925.0,102.3802,102.4094,101.9314,102.4094,167925.0
2022-11-18 15:30:00,104.97,105.37,104.9,105.3,195389.0,102.4192,102.8095,102.3509,102.7412,195389.0
2022-11-18 15:40:00,105.29,105.3,104.91,105.05,222260.0,102.7314,102.7412,102.3607,102.4973,222260.0
2022-11-18 15:50:00,105.08,105.19,104.66,104.69,719691.0,102.5265,102.6339,102.1167,102.146,719691.0
2022-11-21 09:30:00,103.53,103.67,101.89,102.07,230374.0,101.0142,101.1508,99.414,99.5897,230374.0
2022-11-21 09:40:00,102.09,102.67,101.95,102.4,187608.0,99.6092,100.1751,99.4726,99.9117,187608.0
2022-11-21 09:50:00,102.39,102.47,101.94,102.05,102424.0,99.9019,99.98,99.4628,99.5702,102424.0
2022-11-21 10:00:00,102.07,102.54,102.06,102.29,81993.0,99.5897,100.0483,99.5799,99.8043,81993.0
2022-11-21 10:10:00,102.32,102.61,102.02,102.15,112141.0,99.8336,100.1166,99.5409,99.6677,112141.0
2022-11-21 10:20:00,102.17,102.37,101.9,102.19,157358.0,99.6872,99.8824,99.4238,99.7068,157358.0
2022-11-21 10:30:00,102.17,102.3,101.93,102.04,136531.0,99.6872,99.8141,99.4531,99.5604,136531.0
2022-11-21 10:40:00,102.0,102.45,101.84,102.15,147776.0,99.5214,99.9604,99.3653,99.6677,147776.0
2022-11-21 10:50:00,102.13,103.26,102.13,103.12,174185.0,99.6482,100.7508,99.6482,100.6142,174185.0
2022-11-21 11:00:00,103.12,103.32,102.75,103.04,107836.0,100.6142,100.8093,100.2531,100.5361,107836.0
2022-11-21 11:10:00,103.01,103.25,102.72,103.16,86198.0,100.5068,100.741,100.2239,100.6532,86198.0
2022-11-21 11:20:00,103.17,103.21,102.52,102.67,165905.0,100.6629,100.702,100.0287,100.1751,165905.0
2022-11-21 11:30:00,102.65,102.77,102.47,102.53,105477.0,100.1556,100.2727,99.98,100.0385,105477.0
2022-11-21 11:40:00,102.54,102.73,102.37,102.67,106374.0,100.0483,100.2336,99.8824,100.1751,106374.0
2022-11-21 11:50:00,102.68,102.82,102.18,102.39,106878.0,100.1849,100.3214,99.697,99.9019,106878.0
2022-11-21 12:00:00,102.38,102.97,102.37,102.95,147008.0,99.8921,100.4678,99.8824,100.4483,147008.0
2022-11-21 12:10:00,102.97,103.18,102.86,102.99,51238.0,100.4678,100.6727,100.3605,100.4873,51238.0
2022-11-21 12:20:00,102.99,103.19,102.81,103.11,47983.0,100.4873,100.6825,100.3117,100.6044,47983.0
2022-11-21 12:30:00,103.09,103.78,103.05,103.67,66434.0,100.5849,101.2581,100.5459,101.1508,66434.0
2022-11-21 12:40:00,103.68,104.01,103.63,103.92,67248.0,101.1606,101.4825,101.1118,101.3947,67248.0
2022-11-21 12:50:00,103.9,103.96,103.68,103.74,79352.0,101.3752,101.4337,101.1606,101.2191,79352.0
2022-11-21 13:00:00,103.73,104.22,103.71,104.13,136654.0,101.2093,101.6874,101.1898,101.5996,136654.0
2022-11-21 13:10:00,104.14,104.67,104.14,104.63,68623.0,101.6094,102.1265,101.6094,102.0875,68623.0
2022-11-21 13:20:00,104.64,104.68,104.19,104.39,68019.0,102.0972,102.1363,101.6582,101.8533,68019.0
2022-11-21 13:30:00,104.39,105.01,104.37,104.98,103284.0,101.8533,102.4582,101.8338,102.429,103284.0
2022-11-21 13:40:00,104.98,104.99,104.48,104.52,85315.0,102.429,102.4387,101.9411,101.9801,85315.0
2022-11-21 13:50:00,104.49,104.76,104.43,104.7,74350.0,101.9509,102.2143,101.8923,102.1558,74350.0
2022-11-21 14:00:00,104.7,104.97,104.7,104.86,117623.0,102.1558,102.4192,102.1558,102.3119,117623.0
2022-11-21 14:10:00,104.87,105.08,104.76,105.08,94065.0,102.3216,102.5265,102.2143,102.5265,94065.0
2022-11-21 14:20:00,105.07,105.07,104.62,104.82,105530.0,102.5168,102.5168,102.0777,102.2728,105530.0
2022-11-21 14:30:00,104.82,104.92,104.7,104.92,82231.0,102.2728,102.3704,102.1558,102.3704,82231.0
2022-11-21 14:40:00,104.9,104.92,104.66,104.75,77756.0,102.3509,102.3704,102.1167,102.2045,77756.0
2022-11-21 14:50:00,104.77,104.99,104.76,104.88,94804.0,102.2241,102.4387,102.2143,102.3314,94804.0
2022-11-21 15:00:00,104.86,105.29,104.85,105.06,137405.0,102.3119,102.7314,102.3021,102.507,137405.0
2022-11-21 15:10:00,105.06,105.5,104.92,105.49,188051.0,102.507,102.9363,102.3704,102.9266,188051.0
2022-11-21 15:20:00,105.48,105.62,105.11,105.26,177821.0,102.9168,103.0534,102.5558,102.7022,177821.0
2022-11-21 15:30:00,105.25,105.61,105.21,105.4,194959.0,102.6924,103.0437,102.6534,102.8388,194959.0
2022-11-21 15:40:00,105.42,105.7,105.19,105.66,224018.0,102.8583,103.1315,102.6339,103.0924,224018.0
2022-11-21 15:50:00,105.66,105.91,105.11,105.14,836024.0,103.0924,103.3364,102.5558,102.5851,836024.0
2022-11-22 09:30:00,105.92,105.92,104.22,104.29,209399.0,103.3461,103.3461,101.6874,101.7557,209399.0
2022-11-22 09:40:00,104.3,104.77,104.11,104.28,88541.0,101.7655,102.2241,101.5801,101.746,88541.0
2022-11-22 09:50:00,104.25,104.37,104.01,104.26,78192.0,101.7167,101.8338,101.4825,101.7265,78192.0
2022-11-22 10:00:00,104.26,104.51,104.06,104.08,173137.0,101.7265,101.9704,101.5313,101.5508,173137.0
2022-11-22 10:10:00,104.1,104.43,103.85,104.3,88639.0,101.5703,101.8923,101.3264,101.7655,88639.0
2022-11-22 10:20:00,104.3,104.61,104.25,104.44,103689.0,101.7655,102.068,101.7167,101.9021,103689.0
2022-11-22 10:30:00,104.46,104.57,104.09,104.5,210568.0,101.9216,102.0289,101.5606,101.9606,210568.0
2022-11-22 10:40:00,104.52,105.41,104.44,105.41,270961.0,101.9801,102.8485,101.9021,102.8485,270961.0
2022-11-22 10:50:00,105.41,105.46,104.98,105.37,164506.0,102.8485,102.8973,102.429,102.8095,164506.0
2022-11-22 11:00:00,105.39,105.41,105.05,105.18,83021.0,102.829,102.8485,102.4973,102.6241,83021.0
2022-11-22 11:10:00,105.18,105.39,105.07,105.28,129680.0,102.6241,102.829,102.5168,102.7217,129680.0
2022-11-22 11:20:00,105.28,105.56,105.19,105.42,122926.0,102.7217,102.9949,102.6339,102.8583,122926.0
2022-11-22 11:30:00,105.42,105.65,105.3,105.65,64458.0,102.8583,103.0827,102.7412,103.0827,64458.0
2022-11-22 11:40:00,105.65,105.84,105.45,105.64,84103.0,103.0827,103.2681,102.8875,103.0729,84103.0
2022-11-22 11:50:00,105.66,105.88,105.56,105.76,58111.0,103.0924,103.3071,102.9949,103.19,58111.0
2022-11-22 12:00:00,105.76,105.99,105.65,105.98,64524.0,103.19,103.4144,103.0827,103.4047,64524.0
2022-11-22 12:10:00,105.98,106.2,105.97,106.09,80243.0,103.4047,103.6193,103.3949,103.512,80243.0
2022-11-22 12:20:00,106.09,106.13,106.0,106.05,96576.0,103.512,103.551,103.4242,103.473,96576.0
2022-11-22 12:30:00,106.03,106.07,105.82,105.97,87685.0,103.4534,103.4925,103.2485,103.3949,87685.0
2022-11-22 12:40:00,105.96,106.04,105.56,105.93,78719.0,103.3851,103.4632,102.9949,103.3559,78719.0
2022-11-22 12:50:00,105.93,105.95,105.71,105.86,49985.0,103.3559,103.3754,103.1412,103.2876,49985.0
2022-11-22 13:00:00,105.85,106.3,105.82,106.29,67743.0,103.2778,103.7169,103.2485,103.7071,67743.0
2022-11-22 13:10:00,106.27,106.52,106.23,106.39,63597.0,103.6876,103.9315,103.6486,103.8047,63597.0
2022-11-22 13:20:00,106.39,106.46,106.24,106.25,37857.0,103.8047,103.873,103.6583,103.6681,37857.0
2022-11-22 13:30:00,106.26,106.45,106.21,106.4,76568.0,103.6779,103.8632,103.6291,103.8145,76568.0
2022-11-22 13:40:00,106.4,106.42,106.17,106.27,51225.0,103.8145,103.834,103.59,103.6876,51225.0
2022-11-22 13:50:00,106.27,106.55,106.26,106.48,51734.0,103.6876,103.9608,103.6779,103.8925,51734.0
2022-11-22 14:00:00,106.48,106.5,106.11,106.19,85293.0,103.8925,103.912,103.5315,103.6096,85293.0
2022-11-22 14:10:00,106.19,106.3,105.94,106.12,75485.0,103.6096,103.7169,103.3656,103.5413,75485.0
2022-11-22 14:20:00,106.12,106.34,106.11,106.14,61089.0,103.5413,103.7559,103.5315,103.5608,61089.0
2022-11-22 14:30:00,106.15,106.23,105.98,106.22,41160.0,103.5705,103.6486,103.4047,103.6388,41160.0
2022-11-22 14:40:00,106.21,106.29,106.03,106.27,59952.0,103.6291,103.7071,103.4534,103.6876,59952.0
2022-11-22 14:50:00,106.27,106.31,106.13,106.17,38822.0,103.6876,103.7266,103.551,103.59,38822.0
2022-11-22 15:00:00,106.13,106.42,106.12,106.38,66894.0,103.551,103.834,103.5413,103.7949,66894.0
2022-11-22 15:10:00,106.38,106.41,106.23,106.3,48504.0,103.7949,103.8242,103.6486,103.7169,48504.0
2022-11-22 15:20:00,106.3,106.49,106.3,106.36,71859.0,103.7169,103.9023,103.7169,103.7754,71859.0
2022-11-22 15:30:00,106.36,106.65,106.3,106.57,105318.0,103.7754,104.0584,103.7169,103.9803,105318.0
2022-11-22 15:40:00,106.56,106.91,106.54,106.91,122184.0,103.9706,104.3121,103.9511,104.3121,122184.0
2022-11-22 15:50:00,106.92,107.29,106.74,107.08,465831.0,104.3218,104.6828,104.1462,104.4779,465831.0
2022-11-23 09:30:00,106.41,107.73,106.32,107.71,140541.0,104.0749,105.366,103.9869,105.3464,140541.0
2022-11-23 09:40:00,107.68,107.94,107.13,107.84,89830.0,105.3171,105.5713,104.7791,105.4735,89830.0
2022-11-23 09:50:00,107.88,108.34,107.84,107.89,105484.0,105.5127,105.9626,105.4735,105.5224,105484.0
2022-11-23 10:00:00,107.88,108.41,107.64,108.31,81131.0,105.5127,106.031,105.2779,105.9332,81131.0
2022-11-23 10:10:00,108.31,108.57,108.19,108.43,85873.0,105.9332,106.1875,105.8159,106.0506,85873.0
2022-11-23 10:20:00,108.47,108.48,108.09,108.24,71668.0,106.0897,106.0995,105.7181,105.8648,71668.0
2022-11-23 10:30:00,108.26,108.54,108.18,108.22,56341.0,105.8843,106.1582,105.8061,105.8452,56341.0
2022-11-23 10:40:00,108.22,108.35,107.96,108.06,65125.0,105.8452,105.9724,105.5909,105.6887,65125.0
2022-11-23 10:50:00,108.08,108.14,107.78,108.14,45692.0,105.7083,105.767,105.4149,105.767,45692.0
2022-11-23 11:00:00,108.14,108.4,108.02,108.18,55346.0,105.767,106.0213,105.6496,105.8061,55346.0
2022-11-23 11:10:00,108.18,108.26,107.66,107.7,58825.0,105.8061,105.8843,105.2975,105.3366,58825.0
2022-11-23 11:20:00,107.73,108.0,107.48,107.56,74238.0,105.366,105.63,105.1214,105.1997,74238.0
2022-11-23 11:30:00,107.63,107.71,107.36,107.7,49331.0,105.2682,105.3464,105.0041,105.3366,49331.0
2022-11-23 11:40:00,107.68,107.74,107.15,107.16,64747.0,105.3171,105.3757,104.7987,104.8085,64747.0
2022-11-23 11:50:00,107.14,107.44,106.57,106.85,52311.0,104.7889,105.0823,104.2314,104.5053,52311.0
2022-11-23 12:00:00,106.84,107.26,106.8,107.19,51074.0,104.4955,104.9063,104.4564,104.8378,51074.0
2022-11-23 12:10:00,107.2,107.27,106.95,107.14,34741.0,104.8476,104.9161,104.6031,104.7889,34741.0
2022-11-23 12:20:00,107.13,107.29,106.99,107.04,29603.0,104.7791,104.9356,104.6422,104.6911,29603.0
2022-11-23 12:30:00,107.06,107.2,106.94,107.17,31534.0,104.7107,104.8476,104.5933,104.8182,31534.0
2022-11-23 12:40:00,107.16,107.25,106.95,107.25,29769.0,104.8085,104.8965,104.6031,104.8965,29769.0
2022-11-23 12:50:00,107.25,107.25,106.45,106.7,32499.0,104.8965,104.8965,104.114,104.3586,32499.0
2022-11-23 13:00:00,106.71,106.87,106.59,106.73,22419.0,104.3683,104.5248,104.251,104.3879,22419.0
2022-11-23 13:10:00,106.71,106.74,106.61,106.71,25376.0,104.3683,104.3977,104.2705,104.3683,25376.0
2022-11-23 13:20:00,106.74,106.92,106.63,106.92,49225.0,104.3977,104.5737,104.2901,104.5737,49225.0
2022-11-23 13:30:00,106.93,107.08,106.88,106.98,22423.0,104.5835,104.7302,104.5346,104.6324,22423.0
2022-11-23 13:40:00,107.01,107.12,107.01,107.06,24959.0,104.6618,104.7693,104.6618,104.7107,24959.0
2022-11-23 13:50:00,107.06,107.07,106.9,107.01,26085.0,104.7107,104.7204,104.5542,104.6618,26085.0
2022-11-23 14:00:00,106.98,107.89,106.73,107.57,70930.0,104.6324,105.5224,104.3879,105.2095,70930.0
2022-11-23 14:10:00,107.56,107.64,107.2,107.46,44283.0,105.1997,105.2779,104.8476,105.1019,44283.0
2022-11-23 14:20:00,107.48,108.01,107.47,107.75,46514.0,105.1214,105.6398,105.1117,105.3855,46514.0
2022-11-23 14:30:00,107.75,107.77,107.35,107.37,43694.0,105.3855,105.4051,104.9943,105.0139,43694.0
2022-11-23 14:40:00,107.4,107.78,107.39,107.69,29669.0,105.0432,105.4149,105.0334,105.3268,29669.0
2022-11-23 14:50:00,107.65,107.81,107.45,107.59,33985.0,105.2877,105.4442,105.0921,105.229,33985.0
2022-11-23 15:00:00,107.57,107.73,107.34,107.59,39842.0,105.2095,105.366,104.9845,105.229,39842.0
2022-11-23 15:10:00,107.58,107.88,107.45,107.84,41006.0,105.2192,105.5127,105.0921,105.4735,41006.0
2022-11-23 15:20:00,107.84,107.84,107.53,107.73,47500.0,105.4735,105.4735,105.1703,105.366,47500.0
2022-11-23 15:30:00,107.72,107.72,107.43,107.65,50696.0,105.3562,105.3562,105.0725,105.2877,50696.0
2022-11-23 15:40:00,107.65,107.67,107.44,107.49,69195.0,105.2877,105.3073,105.0823,105.1312,69195.0
2022-11-23 15:50:00,107.53,107.75,107.46,107.72,312382.0,105.1703,105.3855,105.1019,105.3562,312382.0
2022-11-25 09:30:00,107.01,107.5,106.64,107.22,134632.0,104.6618,105.141,104.2999,104.8671,134632.0
2022-11-25 09:40:00,107.19,107.19,106.66,106.76,33688.0,104.8378,104.8378,104.3194,104.4172,33688.0
2022-11-25 09:50:00,106.75,107.12,106.65,106.89,66332.0,104.4075,104.7693,104.3097,104.5444,66332.0
2022-11-25 10:00:00,106.89,107.17,106.69,106.97,47606.0,104.5444,104.8182,104.3488,104.6226,47606.0
2022-11-25 10:10:00,106.97,107.29,106.8,106.84,66249.0,104.6226,104.9356,104.4564,104.4955,66249.0
2022-11-25 10:20:00,106.85,107.0,106.75,106.79,51206.0,104.5053,104.652,104.4075,104.4466,51206.0
2022-11-25 10:30:00,106.77,106.86,106.43,106.43,42459.0,104.427,104.515,104.0945,104.0945,42459.0
2022-11-25 10:40:00,106.48,106.9,106.46,106.83,43899.0,104.1434,104.5542,104.1238,104.4857,43899.0
2022-11-25 10:50:00,106.86,106.9,106.72,106.84,29436.0,104.515,104.5542,104.3781,104.4955,29436.0
2022-11-25 11:00:00,106.88,107.14,106.8,106.92,25701.0,104.5346,104.7889,104.4564,104.5737,25701.0
2022-11-25 11:10:00,106.88,106.91,106.65,106.84,25746.0,104.5346,104.564,104.3097,104.4955,25746.0
2022-11-25 11:20:00,106.83,106.89,106.62,106.67,73000.0,104.4857,104.5444,104.2803,104.3292,73000.0
2022-11-25 11:30:00,106.67,106.74,106.5,106.64,43689.0,104.3292,104.3977,104.1629,104.2999,43689.0
2022-11-25 11:40:00,106.64,106.64,106.45,106.51,41400.0,104.2999,104.2999,104.114,104.1727,41400.0
2022-11-25 11:50:00,106.5,106.61,106.44,106.54,32105.0,104.1629,104.2705,104.1043,104.2021,32105.0
2022-11-25 12:00:00,106.56,106.56,106.19,106.28,25293.0,104.2216,104.2216,103.8598,103.9478,25293.0
2022-11-25 12:10:00,106.32,106.33,106.1,106.18,28332.0,103.9869,103.9967,103.7717,103.85,28332.0
2022-11-25 12:20:00,106.21,106.32,106.1,106.25,35721.0,103.8793,103.9869,103.7717,103.9184,35721.0
2022-11-25 12:30:00,106.25,106.29,106.01,106.03,45303.0,103.9184,103.9576,103.6837,103.7033,45303.0
2022-11-25 12:40:00,106.05,106.31,106.03,106.2,63188.0,103.7228,103.9771,103.7033,103.8695,63188.0
2022-11-25 12:50:00,106.22,106.31,105.79,105.81,292377.0,103.8891,103.9771,103.4685,103.4881,292377.0
2022-11-28 09:30:00,104.01,104.44,103.35,104.1,376843.0,101.7276,102.1482,101.0821,101.8156,376843.0
2022-11-28 09:40:00,104.12,105.09,103.98,104.41,121140.0,101.8352,102.7839,101.6982,102.1188,121140.0
2022-11-28 09:50:00,104.4,104.86,104.25,104.78,122207.0,102.109,102.5589,101.9623,102.4807,122207.0
2022-11-28 10:00:00,104.74,105.03,104.45,104.99,91168.0,102.4416,102.7252,102.1579,102.6861,91168.0
2022-11-28 10:10:00,105.01,105.04,104.59,104.75,57486.0,102.7056,102.735,102.2949,102.4514,57486.0
2022-11-28 10:20:00,104.74,104.84,103.95,104.19,87914.0,102.4416,102.5394,101.6689,101.9036,87914.0
2022-11-28 10:30:00,104.19,104.62,104.19,104.33,81529.0,101.9036,102.3242,101.9036,102.0406,81529.0
2022-11-28 10:40:00,104.32,104.59,104.24,104.45,38313.0,102.0308,102.2949,101.9525,102.1579,38313.0
2022-11-28 10:50:00,104.42,104.58,104.06,104.23,56788.0,102.1286,102.2851,101.7765,101.9428,56788.0
2022-11-28 11:00:00,104.23,104.46,104.05,104.2,55334.0,101.9428,102.1677,101.7667,101.9134,55334.0
2022-11-28 11:10:00,104.18,104.5,104.03,104.32,51081.0,101.8939,102.2068,101.7472,102.0308,51081.0
2022-11-28 11:20:00,104.3,104.31,104.08,104.15,53954.0,102.0112,102.021,101.7961,101.8645,53954.0
2022-11-28 11:30:00,104.14,104.28,103.97,104.14,39754.0,101.8547,101.9917,101.6885,101.8547,39754.0
2022-11-28 11:40:00,104.14,104.44,103.96,104.38,47708.0,101.8547,102.1482,101.6787,102.0895,47708.0
2022-11-28 11:50:00,104.36,104.82,104.35,104.75,87971.0,102.0699,102.5198,102.0601,102.4514,87971.0
2022-11-28 12:00:00,104.76,104.92,104.3,104.39,74639.0,102.4611,102.6176,102.0112,102.0993,74639.0
2022-11-28 12:10:00,104.35,104.78,104.27,104.77,31131.0,102.0601,102.4807,101.9819,102.4709,31131.0
2022-11-28 12:20:00,104.75,104.83,104.64,104.67,18382.0,102.4514,102.5296,102.3438,102.3731,18382.0
2022-11-28 12:30:00,104.65,104.81,104.59,104.61,25218.0,102.3535,102.51,102.2949,102.3144,25218.0
2022-11-28 12:40:00,104.68,104.71,104.43,104.47,21390.0,102.3829,102.4122,102.1384,102.1775,21390.0
2022-11-28 12:50:00,104.46,104.5,104.28,104.33,37850.0,102.1677,102.2068,101.9917,102.0406,37850.0
2022-11-28 13:00:00,104.3,104.57,104.26,104.5,23884.0,102.0112,102.2753,101.9721,102.2068,23884.0
2022-11-28 13:10:00,104.49,104.7,104.41,104.64,27343.0,102.1971,102.4024,102.1188,102.3438,27343.0
2022-11-28 13:20:00,104.65,104.71,104.51,104.59,18305.0,102.3535,102.4122,102.2166,102.2949,18305.0
2022-11-28 13:30:00,104.58,104.61,104.41,104.55,29436.0,102.2851,102.3144,102.1188,102.2557,29436.0
2022-11-28 13:40:00,104.56,104.59,104.26,104.46,37486.0,102.2655,102.2949,101.9721,102.1677,37486.0
2022-11-28 13:50:00,104.45,104.52,104.04,104.12,43968.0,102.1579,102.2264,101.7569,101.8352,43968.0
2022-11-28 14:00:00,104.1,104.1,103.56,103.56,61197.0,101.8156,101.8156,101.2875,101.2875,61197.0
2022-11-28 14:10:00,103.57,103.7,103.47,103.66,33192.0,101.2972,101.4244,101.1994,101.3853,33192.0
2022-11-28 14:20:00,103.67,103.7,103.35,103.36,33852.0,101.3951,101.4244,101.0821,101.0919,33852.0
2022-11-28 14:30:00,103.37,103.6,103.26,103.48,51351.0,101.1016,101.3266,100.994,101.2092,51351.0
2022-11-28 14:40:00,103.47,103.55,103.43,103.52,25465.0,101.1994,101.2777,101.1603,101.2483,25465.0
2022-11-28 14:50:00,103.54,103.6,103.45,103.48,30416.0,101.2679,101.3266,101.1799,101.2092,30416.0
2022-11-28 15:00:00,103.51,103.6,103.2,103.26,59863.0,101.2386,101.3266,100.9354,100.994,59863.0
2022-11-28 15:10:00,103.26,103.27,102.93,103.07,78181.0,100.994,101.0038,100.6713,100.8082,78181.0
2022-11-28 15:20:00,103.08,103.16,102.85,103.01,68349.0,100.818,100.8962,100.593,100.7495,68349.0
2022-11-28 15:30:00,103.01,103.05,102.81,102.95,111579.0,100.7495,100.7887,100.5539,100.6909,111579.0
2022-11-28 15:40:00,102.95,103.39,102.94,103.27,133680.0,100.6909,101.1212,100.6811,101.0038,133680.0
2022-11-28 15:50:00,103.27,103.65,103.27,103.51,429011.0,101.0038,101.3755,101.0038,101.2386,429011.0
2022-11-29 09:30:00,104.06,104.65,103.64,104.25,152321.0,101.7765,102.3535,101.3657,101.9623,152321.0
2022-11-29 09:40:00,104.4,104.62,103.79,104.06,74396.0,102.109,102.3242,101.5124,101.7765,74396.0
2022-11-29 09:50:00,104.02,104.05,103.39,103.74,74816.0,101.7374,101.7667,101.1212,101.4635,74816.0
2022-11-29 10:00:00,103.74,104.37,103.74,104.32,83236.0,101.4635,102.0797,101.4635,102.0308,83236.0
2022-11-29 10:10:00,104.32,104.46,104.0,104.27,70542.0,102.0308,102.1677,101.7178,101.9819,70542.0
2022-11-29 10:20:00,104.29,104.67,104.22,104.53,49750.0,102.0014,102.3731,101.933,102.2362,49750.0
2022-11-29 10:30:00,104.6,104.82,104.59,104.78,62843.0,102.3046,102.5198,102.2949,102.4807,62843.0
2022-11-29 10:40:00,104.79,104.92,104.56,104.59,27479.0,102.4905,102.6176,102.2655,102.2949,27479.0
2022-11-29 10:50:00,104.62,104.7,104.26,104.48,53612.0,102.3242,102.4024,101.9721,102.1873,53612.0
2022-11-29 11:00:00,104.45,104.5,103.31,103.37,80737.0,102.1579,102.2068,101.043,101.1016,80737.0
2022-11-29 11:10:00,103.37,103.46,103.04,103.06,50391.0,101.1016,101.1897,100.7789,100.7984,50391.0
2022-11-29 11:20:00,103.04,103.27,102.92,103.07,39398.0,100.7789,101.0038,100.6615,100.8082,39398.0
2022-11-29 11:30:00,103.11,103.28,102.99,103.23,25839.0,100.8473,101.0136,100.73,100.9647,25839.0
2022-11-29 11:40:00,103.23,103.38,103.12,103.34,26431.0,100.9647,101.1114,100.8571,101.0723,26431.0
2022-11-29 11:50:00,103.33,103.46,103.16,103.38,28690.0,101.0625,101.1897,100.8962,101.1114,28690.0
2022-11-29 12:00:00,103.35,103.49,103.29,103.48,25385.0,101.0821,101.219,101.0234,101.2092,25385.0
2022-11-29 12:10:00,103.45,103.67,103.35,103.64,19889.0,101.1799,101.3951,101.0821,101.3657,19889.0
2022-11-29 12:20:00,103.65,103.65,103.39,103.47,20513.0,101.3755,101.3755,101.1212,101.1994,20513.0
2022-11-29 12:30:00,103.45,103.8,103.39,103.68,21902.0,101.1799,101.5222,101.1212,101.4048,21902.0
2022-11-29 12:40:00,103.71,103.76,103.51,103.62,25721.0,101.4342,101.4831,101.2386,101.3461,25721.0
2022-11-29 12:50:00,103.63,103.81,103.59,103.79,17255.0,101.3559,101.532,101.3168,101.5124,17255.0
2022-11-29 13:00:00,103.8,103.81,103.52,103.63,29344.0,101.5222,101.532,101.2483,101.3559,29344.0
2022-11-29 13:10:00,103.66,103.75,103.3,103.4,35091.0,101.3853,101.4733,101.0332,101.131,35091.0
2022-11-29 13:20:00,103.39,103.4,103.09,103.11,30904.0,101.1212,101.131,100.8278,100.8473,30904.0
2022-11-29 13:30:00,103.08,103.21,103.05,103.16,20241.0,100.818,100.9451,100.7887,100.8962,20241.0
2022-11-29 13:40:00,103.19,103.33,103.14,103.28,24707.0,100.9256,101.0625,100.8767,101.0136,24707.0
2022-11-29 13:50:00,103.26,103.48,103.23,103.45,40097.0,100.994,101.2092,100.9647,101.1799,40097.0
2022-11-29 14:00:00,103.45,103.69,103.45,103.52,65920.0,101.1799,101.4146,101.1799,101.2483,65920.0
2022-11-29 14:10:00,103.52,103.56,103.38,103.41,37244.0,101.2483,101.2875,101.1114,101.1408,37244.0
2022-11-29 14:20:00,103.4,103.43,103.17,103.25,21422.0,101.131,101.1603,100.906,100.9843,21422.0
2022-11-29 14:30:00,103.24,103.29,103.11,103.23,52144.0,100.9745,101.0234,100.8473,100.9647,52144.0
2022-11-29 14:40:00,103.25,103.29,103.09,103.11,36090.0,100.9843,101.0234,100.8278,100.8473,36090.0
2022-11-29 14:50:00,103.14,103.43,103.08,103.43,37910.0,100.8767,101.1603,100.818,101.1603,37910.0
2022-11-29 15:00:00,103.43,103.49,103.27,103.44,43740.0,101.1603,101.219,101.0038,101.1701,43740.0
2022-11-29 15:10:00,103.44,103.44,103.31,103.37,23923.0,101.1701,101.1701,101.043,101.1016,23923.0
2022-11-29 15:20:00,103.36,103.5,103.18,103.33,45733.0,101.0919,101.2288,100.9158,101.0625,45733.0
2022-11-29 15:30:00,103.35,103.56,103.33,103.44,49032.0,101.0821,101.2875,101.0625,101.1701,49032.0
2022-11-29 15:40:00,103.43,103.58,103.23,103.36,48634.0,101.1603,101.307,100.9647,101.0919,48634.0
2022-11-29 15:50:00,103.38,103.47,103.14,103.24,222740.0,101.1114,101.1994,100.8767,100.9745,222740.0
2022-11-30 09:30:00,104.07,105.17,103.73,104.54,262927.0,101.7863,102.8621,101.4537,102.246,262927.0
2022-11-30 09:40:00,104.53,104.53,103.49,103.51,120668.0,102.2362,102.2362,101.219,101.2386,120668.0
2022-11-30 09:50:00,103.54,103.6,102.92,103.09,119781.0,101.2679,101.3266,100.6615,100.8278,119781.0
2022-11-30 10:00:00,103.12,103.2,102.66,103.19,236452.0,100.8571,100.9354,100.4072,100.9256,236452.0
2022-11-30 10:10:00,103.17,103.34,102.7,102.91,101848.0,100.906,101.0723,100.4463,100.6517,101848.0
2022-11-30 10:20:00,102.9,103.27,102.77,103.2,63798.0,100.6419,101.0038,100.5148,100.9354,63798.0
2022-11-30 10:30:00,103.27,103.44,103.05,103.37,50869.0,101.0038,101.1701,100.7887,101.1016,50869.0
2022-11-30 10:40:00,103.35,103.65,103.28,103.42,56531.0,101.0821,101.3755,101.0136,101.1505,56531.0
2022-11-30 10:50:00,103.41,103.53,103.25,103.36,40429.0,101.1408,101.2581,100.9843,101.0919,40429.0
2022-11-30 11:00:00,103.36,103.68,103.07,103.67,50747.0,101.0919,101.4048,100.8082,101.3951,50747.0
2022-11-30 11:10:00,103.68,103.85,103.47,103.63,60525.0,101.4048,101.5711,101.1994,101.3559,60525.0
2022-11-30 11:20:00,103.6,103.82,103.57,103.65,30664.0,101.3266,101.5418,101.2972,101.3755,30664.0
2022-11-30 11:30:00,103.64,103.83,103.37,103.83,34859.0,101.3657,101.5515,101.1016,101.5515,34859.0
2022-11-30 11:40:00,103.86,103.94,103.73,103.79,22473.0,101.5809,101.6591,101.4537,101.5124,22473.0
2022-11-30 11:50:00,103.83,103.86,103.48,103.49,23621.0,101.5515,101.5809,101.2092,101.219,23621.0
2022-11-30 12:00:00,103.52,103.66,103.44,103.5,24520.0,101.2483,101.3853,101.1701,101.2288,24520.0
2022-11-30 12:10:00,103.5,103.56,103.0,103.06,28933.0,101.2288,101.2875,100.7398,100.7984,28933.0
2022-11-30 12:20:00,103.06,103.21,102.83,103.2,39880.0,100.7984,100.9451,100.5735,100.9354,39880.0
2022-11-30 12:30:00,103.18,103.27,103.09,103.15,20771.0,100.9158,101.0038,100.8278,100.8865,20771.0
2022-11-30 12:40:00,103.16,103.49,103.11,103.41,31130.0,100.8962,101.219,100.8473,101.1408,31130.0
2022-11-30 12:50:00,103.4,103.58,103.39,103.48,32360.0,101.131,101.307,101.1212,101.2092,32360.0
2022-11-30 13:00:00,103.49,103.84,103.41,103.84,48367.0,101.219,101.5613,101.1408,101.5613,48367.0
2022-11-30 13:10:00,103.84,104.08,103.8,103.95,46157.0,101.5613,101.7961,101.5222,101.6689,46157.0
2022-11-30 13:20:00,103.94,104.22,103.88,104.13,35208.0,101.6591,101.933,101.6004,101.845,35208.0
2022-11-30 13:30:00,104.16,106.06,103.87,105.93,147992.0,101.8743,103.7326,101.5907,103.6055,147992.0
2022-11-30 13:40:00,105.93,106.27,105.09,105.57,108725.0,103.6055,103.938,102.7839,103.2534,108725.0
2022-11-30 13:50:00,105.55,106.74,105.37,106.62,75905.0,103.2338,104.3977,103.0577,104.2803,75905.0
2022-11-30 14:00:00,106.54,107.6,106.54,107.22,120792.0,104.2021,105.2388,104.2021,104.8671,120792.0
2022-11-30 14:10:00,107.22,108.56,107.13,108.5,121174.0,104.8671,106.1777,104.7791,106.1191,121174.0
2022-11-30 14:20:00,108.5,108.87,108.03,108.47,259606.0,106.1191,106.4809,105.6594,106.0897,259606.0
2022-11-30 14:30:00,108.5,108.64,108.24,108.47,82954.0,106.1191,106.256,105.8648,106.0897,82954.0
2022-11-30 14:40:00,108.52,108.71,108.28,108.47,73108.0,106.1386,106.3245,105.9039,106.0897,73108.0
2022-11-30 14:50:00,108.47,108.69,108.21,108.55,71867.0,106.0897,106.3049,105.8354,106.168,71867.0
2022-11-30 15:00:00,108.5,108.79,108.3,108.79,91988.0,106.1191,106.4027,105.9234,106.4027,91988.0
2022-11-30 15:10:00,108.78,109.07,108.64,108.88,123446.0,106.3929,106.6766,106.256,106.4907,123446.0
2022-11-30 15:20:00,108.91,109.25,108.83,109.22,143640.0,106.5201,106.8526,106.4418,106.8233,143640.0
2022-11-30 15:30:00,109.22,109.64,109.01,109.11,178140.0,106.8233,107.234,106.6179,106.7157,178140.0
2022-11-30 15:40:00,109.09,109.19,108.88,108.97,230536.0,106.6961,106.7939,106.4907,106.5787,230536.0
2022-11-30 15:50:00,108.97,109.62,108.56,109.62,900406.0,106.5787,107.2145,106.1777,107.2145,900406.0
2022-12-01 09:30:00,110.15,110.67,109.25,109.31,308530.0,107.7329,108.2414,106.8526,106.9113,308530.0
2022-12-01 09:40:00,109.31,109.53,108.95,109.42,173807.0,106.9113,107.1265,106.5592,107.0189,173807.0
2022-12-01 09:50:00,109.39,109.41,108.29,108.43,127126.0,106.9895,107.0091,105.9137,106.0506,127126.0
2022-12-01 10:00:00,108.48,108.7,107.44,107.47,181878.0,106.0995,106.3147,105.0823,105.1117,181878.0
2022-12-01 10:10:00,107.49,107.76,105.87,106.21,202943.0,105.1312,105.3953,103.5468,103.8793,202943.0
2022-12-01 10:20:00,106.23,106.67,106.05,106.1,146451.0,103.8989,104.3292,103.7228,103.7717,146451.0
2022-12-01 10:30:00,106.13,106.48,105.76,106.2,174977.0,103.8011,104.1434,103.4392,103.8695,174977.0
2022-12-01 10:40:00,106.19,106.89,105.88,106.86,101763.0,103.8598,104.5444,103.5566,104.515,101763.0
2022-12-01 10:50:00,106.87,107.62,106.84,107.6,74584.0,104.5248,105.2584,104.4955,105.2388,74584.0
2022-12-01 11:00:00,107.62,107.71,107.27,107.52,86733.0,105.2584,105.3464,104.9161,105.1606,86733.0
2022-12-01 11:10:00,107.48,107.49,106.9,107.0,72744.0,105.1214,105.1312,104.5542,104.652,72744.0
2022-12-01 11:20:00,106.99,107.38,106.99,107.21,59412.0,104.6422,105.0236,104.6422,104.8574,59412.0
2022-12-01 11:30:00,107.21,107.69,107.12,107.53,68405.0,104.8574,105.3268,104.7693,105.1703,68405.0
2022-12-01 11:40:00,107.58,107.82,107.19,107.19,61953.0,105.2192,105.454,104.8378,104.8378,61953.0
2022-12-01 11:50:00,107.18,107.28,107.0,107.07,53270.0,104.828,104.9258,104.652,104.7204,53270.0
2022-12-01 12:00:00,107.06,107.12,106.34,106.46,67087.0,104.7107,104.7693,104.0065,104.1238,67087.0
2022-12-01 12:10:00,106.43,106.78,106.39,106.6,52457.0,104.0945,104.4368,104.0554,104.2608,52457.0
2022-12-01 12:20:00,106.61,107.2,106.61,107.2,36016.0,104.2705,104.8476,104.2705,104.8476,36016.0
2022-12-01 12:30:00,107.2,107.5,107.17,107.34,51646.0,104.8476,105.141,104.8182,104.9845,51646.0
2022-12-01 12:40:00,107.33,107.38,107.0,107.04,30335.0,104.9747,105.0236,104.652,104.6911,30335.0
2022-12-01 12:50:00,107.04,107.29,107.03,107.26,31610.0,104.6911,104.9356,104.6813,104.9063,31610.0
2022-12-01 13:00:00,107.23,107.56,107.21,107.47,23550.0,104.8769,105.1997,104.8574,105.1117,23550.0
2022-12-01 13:10:00,107.5,107.54,106.91,107.01,46999.0,105.141,105.1801,104.564,104.6618,46999.0
2022-12-01 13:20:00,106.99,107.41,106.99,107.4,35859.0,104.6422,105.053,104.6422,105.0432,35859.0
2022-12-01 13:30:00,107.42,107.73,107.33,107.63,63848.0,105.0628,105.366,104.9747,105.2682,63848.0
2022-12-01 13:40:00,107.64,107.88,107.48,107.51,95927.0,105.2779,105.5127,105.1214,105.1508,95927.0
2022-12-01 13:50:00,107.52,107.52,107.15,107.28,63048.0,105.1606,105.1606,104.7987,104.9258,63048.0
2022-12-01 14:00:00,107.27,107.3,106.91,107.11,63748.0,104.9161,104.9454,104.564,104.7596,63748.0
2022-12-01 14:10:00,107.11,107.19,107.04,107.09,130614.0,104.7596,104.8378,104.6911,104.74,130614.0
2022-12-01 14:20:00,107.12,107.29,106.89,107.27,153621.0,104.7693,104.9356,104.5444,104.9161,153621.0
2022-12-01 14:30:00,107.26,107.35,106.94,107.0,57407.0,104.9063,104.9943,104.5933,104.652,57407.0
2022-12-01 14:40:00,107.01,107.16,106.79,107.14,41179.0,104.6618,104.8085,104.4466,104.7889,41179.0
2022-12-01 14:50:00,107.13,107.43,107.06,107.41,56614.0,104.7791,105.0725,104.7107,105.053,56614.0
2022-12-01 15:00:00,107.42,107.78,107.31,107.74,56691.0,105.0628,105.4149,104.9552,105.3757,56691.0
2022-12-01 15:10:00,107.74,107.75,107.32,107.47,86568.0,105.3757,105.3855,104.965,105.1117,86568.0
2022-12-01 15:20:00,107.47,107.48,107.23,107.28,68459.0,105.1117,105.1214,104.8769,104.9258,68459.0
2022-12-01 15:30:00,107.28,107.47,107.28,107.47,70524.0,104.9258,105.1117,104.9258,105.1117,70524.0
2022-12-01 15:40:00,107.46,107.5,107.1,107.18,102404.0,105.1019,105.141,104.7498,104.828,102404.0
2022-12-01 15:50:00,107.2,107.44,106.85,107.0,369484.0,104.8476,105.0823,104.5053,104.652,369484.0
2022-12-02 09:30:00,104.32,105.87,104.22,105.73,159115.0,102.0308,103.5468,101.933,103.4098,159115.0
2022-12-02 09:40:00,105.61,105.86,104.63,104.63,65683.0,103.2925,103.537,102.334,102.334,65683.0
2022-12-02 09:50:00,104.74,105.24,104.56,104.93,61416.0,102.4416,102.9306,102.2655,102.6274,61416.0
2022-12-02 10:00:00,104.93,105.25,104.54,104.91,49570.0,102.6274,102.9404,102.246,102.6078,49570.0
2022-12-02 10:10:00,104.91,105.49,104.78,105.28,60555.0,102.6078,103.1751,102.4807,102.9697,60555.0
2022-12-02 10:20:00,105.23,105.59,105.08,105.27,58743.0,102.9208,103.2729,102.7741,102.9599,58743.0
2022-12-02 10:30:00,105.3,105.77,105.13,105.4,59402.0,102.9893,103.449,102.823,103.0871,59402.0
2022-12-02 10:40:00,105.48,106.08,105.41,105.75,78103.0,103.1653,103.7522,103.0969,103.4294,78103.0
2022-12-02 10:50:00,105.81,105.92,105.43,105.48,46867.0,103.4881,103.5957,103.1164,103.1653,46867.0
2022-12-02 11:00:00,105.48,105.54,105.21,105.42,40269.0,103.1653,103.224,102.9013,103.1066,40269.0
2022-12-02 11:10:00,105.42,105.54,105.3,105.45,44506.0,103.1066,103.224,102.9893,103.136,44506.0
2022-12-02 11:20:00,105.48,106.03,105.45,105.9,41743.0,103.1653,103.7033,103.136,103.5761,41743.0
2022-12-02 11:30:00,105.91,106.01,105.78,105.87,31495.0,103.5859,103.6837,103.4587,103.5468,31495.0
2022-12-02 11:40:00,105.86,106.1,105.73,105.73,24910.0,103.537,103.7717,103.4098,103.4098,24910.0
2022-12-02 11:50:00,105.77,105.95,105.6,105.7,16748.0,103.449,103.625,103.2827,103.3805,16748.0
2022-12-02 12:00:00,105.7,105.85,105.6,105.67,25555.0,103.3805,103.5272,103.2827,103.3512,25555.0
2022-12-02 12:10:00,105.67,105.9,105.67,105.69,22067.0,103.3512,103.5761,103.3512,103.3707,22067.0
2022-12-02 12:20:00,105.64,105.78,105.55,105.68,50145.0,103.3218,103.4587,103.2338,103.3609,50145.0
2022-12-02 12:30:00,105.69,105.92,105.69,105.75,43167.0,103.3707,103.5957,103.3707,103.4294,43167.0
2022-12-02 12:40:00,105.75,105.83,105.64,105.69,39670.0,103.4294,103.5077,103.3218,103.3707,39670.0
2022-12-02 12:50:00,105.69,105.8,105.58,105.62,37284.0,103.3707,103.4783,103.2631,103.3023,37284.0
2022-12-02 13:00:00,105.62,105.76,105.37,105.39,34314.0,103.3023,103.4392,103.0577,103.0773,34314.0
2022-12-02 13:10:00,105.35,105.55,105.28,105.46,26738.0,103.0382,103.2338,102.9697,103.1458,26738.0
2022-12-02 13:20:00,105.43,105.58,105.4,105.54,22931.0,103.1164,103.2631,103.0871,103.224,22931.0
2022-12-02 13:30:00,105.55,105.65,105.46,105.65,19856.0,103.2338,103.3316,103.1458,103.3316,19856.0
2022-12-02 13:40:00,105.68,105.8,105.64,105.69,26907.0,103.3609,103.4783,103.3218,103.3707,26907.0
2022-12-02 13:50:00,105.7,105.82,105.62,105.76,24405.0,103.3805,103.4979,103.3023,103.4392,24405.0
2022-12-02 14:00:00,105.76,105.76,105.46,105.47,21982.0,103.4392,103.4392,103.1458,103.1556,21982.0
2022-12-02 14:10:00,105.47,105.65,105.31,105.61,16868.0,103.1556,103.3316,102.9991,103.2925,16868.0
2022-12-02 14:20:00,105.62,105.74,105.46,105.67,30045.0,103.3023,103.4196,103.1458,103.3512,30045.0
2022-12-02 14:30:00,105.69,106.04,105.61,106.04,31693.0,103.3707,103.713,103.2925,103.713,31693.0
2022-12-02 14:40:00,106.04,106.31,106.02,106.25,61160.0,103.713,103.9771,103.6935,103.9184,61160.0
2022-12-02 14:50:00,106.25,106.77,106.24,106.77,35539.0,103.9184,104.427,103.9087,104.427,35539.0
2022-12-02 15:00:00,106.83,107.14,106.76,107.08,66509.0,104.4857,104.7889,104.4172,104.7302,66509.0
2022-12-02 15:10:00,107.08,107.32,107.0,107.17,60180.0,104.7302,104.965,104.652,104.8182,60180.0
2022-12-02 15:20:00,107.16,107.16,106.69,106.79,46593.0,104.8085,104.8085,104.3488,104.4466,46593.0
2022-12-02 15:30:00,106.78,106.79,106.35,106.57,67252.0,104.4368,104.4466,104.0162,104.2314,67252.0
2022-12-02 15:40:00,106.57,106.67,106.43,106.52,74115.0,104.2314,104.3292,104.0945,104.1825,74115.0
2022-12-02 15:50:00,106.5,106.78,106.31,106.74,241227.0,104.1629,104.4368,103.9771,104.3977,241227.0
2022-12-05 09:30:00,106.25,106.98,106.05,106.61,188414.0,103.9184,104.6324,103.7228,104.2705,188414.0
2022-12-05 09:40:00,106.56,106.67,106.12,106.46,60489.0,104.2216,104.3292,103.7913,104.1238,60489.0
2022-12-05 09:50:00,106.46,106.71,106.16,106.24,60155.0,104.1238,104.3683,103.8304,103.9087,60155.0
2022-12-05 10:00:00,106.26,106.26,105.58,105.94,122350.0,103.9282,103.9282,103.2631,103.6152,122350.0
2022-12-05 10:10:00,106.0,106.39,105.87,106.09,35404.0,103.6739,104.0554,103.5468,103.7619,35404.0
2022-12-05 10:20:00,106.12,106.33,105.92,105.99,49557.0,103.7913,103.9967,103.5957,103.6641,49557.0
2022-12-05 10:30:00,105.96,106.39,105.75,106.32,56553.0,103.6348,104.0554,103.4294,103.9869,56553.0
2022-12-05 10:40:00,106.32,106.81,106.32,106.77,56478.0,103.9869,104.4661,103.9869,104.427,56478.0
2022-12-05 10:50:00,106.76,106.94,106.6,106.92,49994.0,104.4172,104.5933,104.2608,104.5737,49994.0
2022-12-05 11:00:00,106.93,107.36,106.85,107.34,104693.0,104.5835,105.0041,104.5053,104.9845,104693.0
2022-12-05 11:10:00,107.34,107.69,107.15,107.17,106696.0,104.9845,105.3268,104.7987,104.8182,106696.0
2022-12-05 11:20:00,107.15,107.16,106.8,106.98,71808.0,104.7987,104.8085,104.4564,104.6324,71808.0
2022-12-05 11:30:00,106.97,106.99,106.4,106.55,36965.0,104.6226,104.6422,104.0651,104.2119,36965.0
2022-12-05 11:40:00,106.56,106.78,106.55,106.67,43814.0,104.2216,104.4368,104.2119,104.3292,43814.0
2022-12-05 11:50:00,106.7,106.79,106.19,106.21,30076.0,104.3586,104.4466,103.8598,103.8793,30076.0
2022-12-05 12:00:00,106.2,106.36,106.1,106.32,34587.0,103.8695,104.026,103.7717,103.9869,34587.0
2022-12-05 12:10:00,106.32,106.64,106.2,106.54,30755.0,103.9869,104.2999,103.8695,104.2021,30755.0
2022-12-05 12:20:00,106.52,106.66,106.44,106.5,27891.0,104.1825,104.3194,104.1043,104.1629,27891.0
2022-12-05 12:30:00,106.46,106.63,106.35,106.54,29332.0,104.1238,104.2901,104.0162,104.2021,29332.0
2022-12-05 12:40:00,106.56,106.56,106.33,106.45,33078.0,104.2216,104.2216,103.9967,104.114,33078.0
2022-12-05 12:50:00,106.43,106.47,106.18,106.3,19329.0,104.0945,104.1336,103.85,103.9673,19329.0
2022-12-05 13:00:00,106.3,106.56,106.24,106.54,40854.0,103.9673,104.2216,103.9087,104.2021,40854.0
2022-12-05 13:10:00,106.57,106.83,106.52,106.64,46396.0,104.2314,104.4857,104.1825,104.2999,46396.0
2022-12-05 13:20:00,106.62,106.71,106.47,106.67,67355.0,104.2803,104.3683,104.1336,104.3292,67355.0
2022-12-05 13:30:00,106.67,106.85,106.55,106.8,30519.0,104.3292,104.5053,104.2119,104.4564,30519.0
2022-12-05 13:40:00,106.81,106.86,106.52,106.52,30932.0,104.4661,104.515,104.1825,104.1825,30932.0
2022-12-05 13:50:00,106.53,106.53,105.81,105.85,38296.0,104.1923,104.1923,103.4881,103.5272,38296.0
2022-12-05 14:00:00,105.8,106.05,105.69,106.03,47685.0,103.4783,103.7228,103.3707,103.7033,47685.0
2022-12-05 14:10:00,106.06,106.26,106.06,106.1,36430.0,103.7326,103.9282,103.7326,103.7717,36430.0
2022-12-05 14:20:00,106.12,106.12,105.77,105.84,31609.0,103.7913,103.7913,103.449,103.5174,31609.0
2022-12-05 14:30:00,105.81,105.81,105.48,105.59,38458.0,103.4881,103.4881,103.1653,103.2729,38458.0
2022-12-05 14:40:00,105.61,105.62,105.21,105.48,42062.0,103.2925,103.3023,102.9013,103.1653,42062.0
2022-12-05 14:50:00,105.51,105.67,105.39,105.59,29537.0,103.1947,103.3512,103.0773,103.2729,29537.0
2022-12-05 15:00:00,105.58,105.81,105.53,105.75,38084.0,103.2631,103.4881,103.2142,103.4294,38084.0
2022-12-05 15:10:00,105.68,105.83,105.53,105.66,31296.0,103.3609,103.5077,103.2142,103.3414,31296.0
2022-12-05 15:20:00,105.63,105.87,105.59,105.73,59437.0,103.312,103.5468,103.2729,103.4098,59437.0
2022-12-05 15:30:00,105.74,106.11,105.72,105.93,79823.0,103.4196,103.7815,103.4001,103.6055,79823.0
2022-12-05 15:40:00,105.91,106.03,105.81,105.96,97972.0,103.5859,103.7033,103.4881,103.6348,97972.0
2022-12-05 15:50:00,105.96,106.5,105.8,106.45,431797.0,103.6348,104.1629,103.4783,104.114,431797.0
2022-12-06 09:30:00,106.82,107.07,106.2,106.47,159457.0,104.4759,104.7204,103.8695,104.1336,159457.0
2022-12-06 09:40:00,106.49,106.51,105.56,106.15,55281.0,104.1532,104.1727,103.2436,103.8206,55281.0
2022-12-06 09:50:00,106.13,106.24,105.6,105.64,65020.0,103.8011,103.9087,103.2827,103.3218,65020.0
2022-12-06 10:00:00,105.65,105.77,104.96,105.26,70951.0,103.3316,103.449,102.6567,102.9502,70951.0
2022-12-06 10:10:00,105.25,105.46,105.13,105.35,53460.0,102.9404,103.1458,102.823,103.0382,53460.0
2022-12-06 10:20:00,105.33,105.75,105.2,105.44,64831.0,103.0186,103.4294,102.8915,103.1262,64831.0
2022-12-06 10:30:00,105.47,105.83,105.25,105.31,70390.0,103.1556,103.5077,102.9404,102.9991,70390.0
2022-12-06 10:40:00,105.33,105.83,105.03,105.7,55522.0,103.0186,103.5077,102.7252,103.3805,55522.0
2022-12-06 10:50:00,105.7,105.96,105.61,105.7,30643.0,103.3805,103.6348,103.2925,103.3805,30643.0
2022-12-06 11:00:00,105.7,105.84,105.54,105.66,64116.0,103.3805,103.5174,103.224,103.3414,64116.0
2022-12-06 11:10:00,105.66,105.96,105.33,105.52,61173.0,103.3414,103.6348,103.0186,103.2045,61173.0
2022-12-06 11:20:00,105.54,105.85,105.51,105.75,24721.0,103.224,103.5272,103.1947,103.4294,24721.0
2022-12-06 11:30:00,105.76,106.05,105.59,105.65,34613.0,103.4392,103.7228,103.2729,103.3316,34613.0
2022-12-06 11:40:00,105.73,106.19,105.67,105.98,32456.0,103.4098,103.8598,103.3512,103.6544,32456.0
2022-12-06 11:50:00,105.93,105.97,105.58,105.6,24264.0,103.6055,103.6446,103.2631,103.2827,24264.0
2022-12-06 12:00:00,105.58,105.8,105.52,105.74,23285.0,103.2631,103.4783,103.2045,103.4196,23285.0
2022-12-06 12:10:00,105.75,105.8,105.27,105.27,21391.0,103.4294,103.4783,102.9599,102.9599,21391.0
2022-12-06 12:20:00,105.28,105.8,105.28,105.56,24198.0,102.9697,103.4783,102.9697,103.2436,24198.0
2022-12-06 12:30:00,105.53,105.68,105.48,105.55,16890.0,103.2142,103.3609,103.1653,103.2338,16890.0
2022-12-06 12:40:00,105.55,105.59,105.42,105.54,10928.0,103.2338,103.2729,103.1066,103.224,10928.0
2022-12-06 12:50:00,105.52,105.54,105.05,105.17,24942.0,103.2045,103.224,102.7448,102.8621,24942.0
2022-12-06 13:00:00,105.15,105.29,104.81,104.82,33395.0,102.8426,102.9795,102.51,102.5198,33395.0
2022-12-06 13:10:00,104.83,105.08,104.74,105.06,26305.0,102.5296,102.7741,102.4416,102.7545,26305.0
2022-12-06 13:20:00,105.04,105.14,104.86,104.94,33131.0,102.735,102.8328,102.5589,102.6372,33131.0
2022-12-06 13:30:00,104.93,105.02,104.72,104.97,32698.0,102.6274,102.7154,102.422,102.6665,32698.0
2022-12-06 13:40:00,104.95,105.34,104.95,105.3,24356.0,102.647,103.0284,102.647,102.9893,24356.0
2022-12-06 13:50:00,105.26,105.35,105.04,105.17,22678.0,102.9502,103.0382,102.735,102.8621,22678.0
2022-12-06 14:00:00,105.17,105.19,104.62,104.72,27952.0,102.8621,102.8817,102.3242,102.422,27952.0
2022-12-06 14:10:00,104.69,104.82,104.54,104.7,37394.0,102.3927,102.5198,102.246,102.4024,37394.0
2022-12-06 14:20:00,104.66,104.69,104.18,104.19,47498.0,102.3633,102.3927,101.8939,101.9036,47498.0
2022-12-06 14:30:00,104.19,104.27,103.93,104.22,49548.0,101.9036,101.9819,101.6493,101.933,49548.0
2022-12-06 14:40:00,104.26,104.44,104.23,104.27,21325.0,101.9721,102.1482,101.9428,101.9819,21325.0
2022-12-06 14:50:00,104.25,104.41,104.2,104.25,22540.0,101.9623,102.1188,101.9134,101.9623,22540.0
2022-12-06 15:00:00,104.27,104.65,104.27,104.4,50958.0,101.9819,102.3535,101.9819,102.109,50958.0
2022-12-06 15:10:00,104.4,104.41,104.02,104.05,65732.0,102.109,102.1188,101.7374,101.7667,65732.0
2022-12-06 15:20:00,104.05,104.22,103.77,103.91,84842.0,101.7667,101.933,101.4929,101.6298,84842.0
2022-12-06 15:30:00,103.89,104.39,103.89,104.36,94519.0,101.6102,102.0993,101.6102,102.0699,94519.0
2022-12-06 15:40:00,104.34,104.99,104.23,104.96,107931.0,102.0503,102.6861,101.9428,102.6567,107931.0
2022-12-06 15:50:00,104.99,105.06,104.61,104.7,382975.0,102.6861,102.7545,102.3144,102.4024,382975.0
2022-12-07 09:30:00,104.76,106.23,104.14,105.76,251253.0,102.4611,103.8989,101.8547,103.4392,251253.0
2022-12-07 09:40:00,105.75,106.11,104.81,104.85,96746.0,103.4294,103.7815,102.51,102.5492,96746.0
2022-12-07 09:50:00,104.81,105.42,104.66,105.17,46735.0,102.51,103.1066,102.3633,102.8621,46735.0
2022-12-07 10:00:00,105.23,106.04,104.87,105.82,76369.0,102.9208,103.713,102.5687,103.4979,76369.0
2022-12-07 10:10:00,105.82,106.05,105.24,105.82,88710.0,103.4979,103.7228,102.9306,103.4979,88710.0
2022-12-07 10:20:00,105.79,106.09,105.45,106.02,41029.0,103.4685,103.7619,103.136,103.6935,41029.0
2022-12-07 10:30:00,105.98,106.15,105.59,105.61,138949.0,103.6544,103.8206,103.2729,103.2925,138949.0
2022-12-07 10:40:00,105.6,106.3,105.49,106.25,75339.0,103.2827,103.9673,103.1751,103.9184,75339.0
2022-12-07 10:50:00,106.22,106.86,106.18,106.65,128903.0,103.8891,104.515,103.85,104.3097,128903.0
2022-12-07 11:00:00,106.7,107.54,106.65,107.45,239795.0,104.3586,105.1801,104.3097,105.0921,239795.0
2022-12-07 11:10:00,107.42,107.54,106.86,106.91,138537.0,105.0628,105.1801,104.515,104.564,138537.0
2022-12-07 11:20:00,106.92,107.03,106.24,106.5,114151.0,104.5737,104.6813,103.9087,104.1629,114151.0
2022-12-07 11:30:00,106.52,106.55,106.26,106.45,59983.0,104.1825,104.2119,103.9282,104.114,59983.0
2022-12-07 11:40:00,106.44,106.9,106.41,106.8,43664.0,104.1043,104.5542,104.0749,104.4564,43664.0
2022-12-07 11:50:00,106.78,107.36,106.71,107.22,100293.0,104.4368,105.0041,104.3683,104.8671,100293.0
2022-12-07 12:00:00,107.22,107.42,106.96,107.18,107345.0,104.8671,105.0628,104.6129,104.828,107345.0
2022-12-07 12:10:00,107.2,107.65,107.12,107.35,95478.0,104.8476,105.2877,104.7693,104.9943,95478.0
2022-12-07 12:20:00,107.36,107.5,107.05,107.09,68965.0,105.0041,105.141,104.7009,104.74,68965.0
2022-12-07 12:30:00,107.09,107.37,107.08,107.36,57960.0,104.74,105.0139,104.7302,105.0041,57960.0
2022-12-07 12:40:00,107.34,107.62,107.3,107.39,43259.0,104.9845,105.2584,104.9454,105.0334,43259.0
2022-12-07 12:50:00,107.4,107.48,107.1,107.17,48870.0,105.0432,105.1214,104.7498,104.8182,48870.0
2022-12-07 13:00:00,107.18,107.26,106.67,106.84,54584.0,104.828,104.9063,104.3292,104.4955,54584.0
2022-12-07 13:10:00,106.84,106.96,106.7,106.85,26753.0,104.4955,104.6129,104.3586,104.5053,26753.0
2022-12-07 13:20:00,106.8,106.83,106.52,106.64,37250.0,104.4564,104.4857,104.1825,104.2999,37250.0
2022-12-07 13:30:00,106.59,106.61,106.35,106.5,71028.0,104.251,104.2705,104.0162,104.1629,71028.0
2022-12-07 13:40:00,106.48,106.6,106.36,106.59,33970.0,104.1434,104.2608,104.026,104.251,33970.0
2022-12-07 13:50:00,106.58,106.58,106.26,106.3,32488.0,104.2412,104.2412,103.9282,103.9673,32488.0
2022-12-07 14:00:00,106.3,106.47,106.03,106.34,50219.0,103.9673,104.1336,103.7033,104.0065,50219.0
2022-12-07 14:10:00,106.35,106.79,106.3,106.59,52075.0,104.0162,104.4466,103.9673,104.251,52075.0
2022-12-07 14:20:00,106.56,106.69,106.38,106.58,66845.0,104.2216,104.3488,104.0456,104.2412,66845.0
2022-12-07 14:30:00,106.58,106.73,106.47,106.65,73103.0,104.2412,104.3879,104.1336,104.3097,73103.0
2022-12-07 14:40:00,106.67,106.67,106.33,106.52,70101.0,104.3292,104.3292,103.9967,104.1825,70101.0
2022-12-07 14:50:00,106.45,106.5,106.3,106.43,56434.0,104.114,104.1629,103.9673,104.0945,56434.0
2022-12-07 15:00:00,106.43,106.59,106.23,106.27,87744.0,104.0945,104.251,103.8989,103.938,87744.0
2022-12-07 15:10:00,106.28,106.42,106.06,106.13,97907.0,103.9478,104.0847,103.7326,103.8011,97907.0
2022-12-07 15:20:00,106.13,106.27,106.02,106.21,75551.0,103.8011,103.938,103.6935,103.8793,75551.0
2022-12-07 15:30:00,106.22,106.38,106.1,106.22,79451.0,103.8891,104.0456,103.7717,103.8891,79451.0
2022-12-07 15:40:00,106.23,106.27,106.1,106.2,136158.0,103.8989,103.938,103.7717,103.8695,136158.0
2022-12-07 15:50:00,106.19,106.27,106.02,106.15,452248.0,103.8598,103.938,103.6935,103.8206,452248.0
2022-12-08 09:30:00,107.04,107.35,106.5,107.24,248927.0,104.6911,104.9943,104.1629,104.8867,248927.0
2022-12-08 09:40:00,107.24,107.48,106.74,107.2,201058.0,104.8867,105.1214,104.3977,104.8476,201058.0
2022-12-08 09:50:00,107.22,107.83,107.16,107.8,102093.0,104.8671,105.4638,104.8085,105.4344,102093.0
2022-12-08 10:00:00,107.81,108.45,107.71,108.26,98515.0,105.4442,106.0702,105.3464,105.8843,98515.0
2022-12-08 10:10:00,108.25,108.83,108.16,108.67,117400.0,105.8745,106.4418,105.7865,106.2853,117400.0
2022-12-08 10:20:00,108.7,109.44,108.63,109.08,130298.0,106.3147,107.0384,106.2462,106.6863,130298.0
2022-12-08 10:30:00,109.08,109.36,108.96,109.08,99061.0,106.6863,106.9602,106.569,106.6863,99061.0
2022-12-08 10:40:00,109.07,109.14,108.58,108.79,110154.0,106.6766,106.745,106.1973,106.4027,110154.0
2022-12-08 10:50:00,108.78,108.84,108.48,108.64,63081.0,106.3929,106.4516,106.0995,106.256,63081.0
2022-12-08 11:00:00,108.63,108.89,108.27,108.27,73140.0,106.2462,106.5005,105.8941,105.8941,73140.0
2022-12-08 11:10:00,108.26,108.67,108.06,108.16,69162.0,105.8843,106.2853,105.6887,105.7865,69162.0
2022-12-08 11:20:00,108.15,108.41,107.95,108.4,75549.0,105.7767,106.031,105.5811,106.0213,75549.0
2022-12-08 11:30:00,108.38,108.48,108.15,108.32,50982.0,106.0017,106.0995,105.7767,105.943,50982.0
2022-12-08 11:40:00,108.34,108.63,108.08,108.62,51856.0,105.9626,106.2462,105.7083,106.2364,51856.0
2022-12-08 11:50:00,108.62,108.69,108.41,108.43,44146.0,106.2364,106.3049,106.031,106.0506,44146.0
2022-12-08 12:00:00,108.42,108.44,108.02,108.23,78769.0,106.0408,106.0604,105.6496,105.855,78769.0
2022-12-08 12:10:00,108.24,108.5,108.19,108.35,48917.0,105.8648,106.1191,105.8159,105.9724,48917.0
2022-12-08 12:20:00,108.34,108.39,108.12,108.2,27433.0,105.9626,106.0115,105.7474,105.8256,27433.0
2022-12-08 12:30:00,108.17,108.24,108.06,108.12,27270.0,105.7963,105.8648,105.6887,105.7474,27270.0
2022-12-08 12:40:00,108.15,108.23,107.9,108.05,33856.0,105.7767,105.855,105.5322,105.6789,33856.0
2022-12-08 12:50:00,108.05,108.28,108.03,108.19,30971.0,105.6789,105.9039,105.6594,105.8159,30971.0
2022-12-08 13:00:00,108.16,108.46,108.15,108.46,28998.0,105.7865,106.0799,105.7767,106.0799,28998.0
2022-12-08 13:10:00,108.42,108.42,108.17,108.27,23426.0,106.0408,106.0408,105.7963,105.8941,23426.0
2022-12-08 13:20:00,108.27,108.57,108.08,108.57,23136.0,105.8941,106.1875,105.7083,106.1875,23136.0
2022-12-08 13:30:00,108.59,108.8,108.57,108.8,44445.0,106.2071,106.4125,106.1875,106.4125,44445.0
2022-12-08 13:40:00,108.83,108.92,108.74,108.91,34718.0,106.4418,106.5298,106.3538,106.5201,34718.0
2022-12-08 13:50:00,108.9,108.9,108.68,108.71,47707.0,106.5103,106.5103,106.2951,106.3245,47707.0
2022-12-08 14:00:00,108.69,108.71,107.93,108.19,90170.0,106.3049,106.3245,105.5616,105.8159,90170.0
2022-12-08 14:10:00,108.21,108.33,108.0,108.3,47220.0,105.8354,105.9528,105.63,105.9234,47220.0
2022-12-08 14:20:00,108.28,108.38,108.19,108.23,68550.0,105.9039,106.0017,105.8159,105.855,68550.0
2022-12-08 14:30:00,108.22,108.28,108.0,108.18,56010.0,105.8452,105.9039,105.63,105.8061,56010.0
2022-12-08 14:40:00,108.18,108.33,108.15,108.26,38401.0,105.8061,105.9528,105.7767,105.8843,38401.0
2022-12-08 14:50:00,108.27,108.55,108.14,108.29,43244.0,105.8941,106.168,105.767,105.9137,43244.0
2022-12-08 15:00:00,108.32,108.59,108.14,108.59,83988.0,105.943,106.2071,105.767,106.2071,83988.0
2022-12-08 15:10:00,108.58,108.65,108.31,108.52,52149.0,106.1973,106.2658,105.9332,106.1386,52149.0
2022-12-08 15:20:00,108.51,108.75,108.43,108.7,51083.0,106.1288,106.3636,106.0506,106.3147,51083.0
2022-12-08 15:30:00,108.7,108.9,108.43,108.43,79969.0,106.3147,106.5103,106.0506,106.0506,79969.0
2022-12-08 15:40:00,108.42,108.55,108.12,108.23,108728.0,106.0408,106.168,105.7474,105.855,108728.0
2022-12-08 15:50:00,108.2,108.72,108.07,108.65,381848.0,105.8256,106.3342,105.6985,106.2658,381848.0
2022-12-09 09:30:00,107.79,108.74,107.0,108.3,158166.0,105.4246,106.3538,104.652,105.9234,158166.0
2022-12-09 09:40:00,108.35,108.82,107.97,108.29,67962.0,105.9724,106.432,105.6007,105.9137,67962.0
2022-12-09 09:50:00,108.23,108.34,107.85,108.28,56119.0,105.855,105.9626,105.4833,105.9039,56119.0
2022-12-09 10:00:00,108.39,108.76,108.07,108.69,100434.0,106.0115,106.3734,105.6985,106.3049,100434.0
2022-12-09 10:10:00,108.77,108.87,108.42,108.81,95243.0,106.3831,106.4809,106.0408,106.4223,95243.0
2022-12-09 10:20:00,108.76,109.0,108.5,108.7,87490.0,106.3734,106.6081,106.1191,106.3147,87490.0
2022-12-09 10:30:00,108.73,109.11,108.49,108.86,65934.0,106.344,106.7157,106.1093,106.4712,65934.0
2022-12-09 10:40:00,108.86,108.9,108.41,108.45,58440.0,106.4712,106.5103,106.031,106.0702,58440.0
2022-12-09 10:50:00,108.42,109.31,108.39,109.3,62243.0,106.0408,106.9113,106.0115,106.9015,62243.0
2022-12-09 11:00:00,109.29,109.34,108.96,108.96,44247.0,106.8917,106.9406,106.569,106.569,44247.0
2022-12-09 11:10:00,109.01,109.18,108.84,108.96,83661.0,106.6179,106.7841,106.4516,106.569,83661.0
2022-12-09 11:20:00,108.98,109.22,108.96,109.12,53113.0,106.5885,106.8233,106.569,106.7255,53113.0
2022-12-09 11:30:00,109.13,109.5,108.98,109.18,56147.0,106.7352,107.0971,106.5885,106.7841,56147.0
2022-12-09 11:40:00,109.17,109.62,109.01,109.46,75001.0,106.7744,107.2145,106.6179,107.058,75001.0
2022-12-09 11:50:00,109.49,109.74,109.4,109.43,52401.0,107.0873,107.3318,106.9993,107.0287,52401.0
2022-12-09 12:00:00,109.4,109.41,108.9,109.01,44887.0,106.9993,107.0091,106.5103,106.6179,44887.0
2022-12-09 12:10:00,109.03,109.21,108.88,109.0,45971.0,106.6374,106.8135,106.4907,106.6081,45971.0
2022-12-09 12:20:00,109.01,109.02,108.75,108.98,42523.0,106.6179,106.6276,106.3636,106.5885,42523.0
2022-12-09 12:30:00,108.99,109.37,108.98,109.3,39164.0,106.5983,106.97,106.5885,106.9015,39164.0
2022-12-09 12:40:00,109.31,109.34,109.06,109.06,24829.0,106.9113,106.9406,106.6668,106.6668,24829.0
2022-12-09 12:50:00,109.08,109.08,108.83,108.89,46129.0,106.6863,106.6863,106.4418,106.5005,46129.0
2022-12-09 13:00:00,108.89,108.89,108.65,108.74,37455.0,106.5005,106.5005,106.2658,106.3538,37455.0
2022-12-09 13:10:00,108.74,108.83,108.45,108.83,66886.0,106.3538,106.4418,106.0702,106.4418,66886.0
2022-12-09 13:20:00,108.8,108.87,108.4,108.66,68038.0,106.4125,106.4809,106.0213,106.2755,68038.0
2022-12-09 13:30:00,108.64,109.06,108.62,109.01,63727.0,106.256,106.6668,106.2364,106.6179,63727.0
2022-12-09 13:40:00,109.01,109.05,108.89,108.96,47410.0,106.6179,106.657,106.5005,106.569,47410.0
2022-12-09 13:50:00,108.94,108.98,108.83,108.9,31087.0,106.5494,106.5885,106.4418,106.5103,31087.0
2022-12-09 14:00:00,108.9,108.91,108.48,108.6,38911.0,106.5103,106.5201,106.0995,106.2169,38911.0
2022-12-09 14:10:00,108.58,108.95,108.51,108.88,35245.0,106.1973,106.5592,106.1288,106.4907,35245.0
2022-12-09 14:20:00,108.88,108.98,108.81,108.82,35378.0,106.4907,106.5885,106.4223,106.432,35378.0
2022-12-09 14:30:00,108.75,108.92,108.67,108.86,30392.0,106.3636,106.5298,106.2853,106.4712,30392.0
2022-12-09 14:40:00,108.87,108.87,108.6,108.71,37400.0,106.4809,106.4809,106.2169,106.3245,37400.0
2022-12-09 14:50:00,108.7,108.86,108.61,108.78,42133.0,106.3147,106.4712,106.2266,106.3929,42133.0
2022-12-09 15:00:00,108.8,108.96,108.71,108.81,33833.0,106.4125,106.569,106.3245,106.4223,33833.0
2022-12-09 15:10:00,108.81,108.94,108.71,108.82,36873.0,106.4223,106.5494,106.3245,106.432,36873.0
2022-12-09 15:20:00,108.83,108.88,108.55,108.61,51858.0,106.4418,106.4907,106.168,106.2266,51858.0
2022-12-09 15:30:00,108.6,108.66,107.93,107.98,88583.0,106.2169,106.2755,105.5616,105.6105,88583.0
2022-12-09 15:40:00,108.0,108.01,107.66,107.66,94650.0,105.63,105.6398,105.2975,105.2975,94650.0
2022-12-09 15:50:00,107.64,107.65,107.23,107.34,313169.0,105.2779,105.2877,104.8769,104.9845,313169.0
2022-12-12 09:30:00,106.83,107.9,106.03,106.06,167062.0,104.4857,105.5322,103.7033,103.7326,167062.0
2022-12-12 09:40:00,106.07,106.55,105.64,105.98,99405.0,103.7424,104.2119,103.3218,103.6544,99405.0
2022-12-12 09:50:00,106.0,106.23,105.88,105.95,121287.0,103.6739,103.8989,103.5566,103.625,121287.0
2022-12-12 10:00:00,105.98,106.61,105.9,106.58,90065.0,103.6544,104.2705,103.5761,104.2412,90065.0
2022-12-12 10:10:00,106.59,106.82,106.34,106.62,88450.0,104.251,104.4759,104.0065,104.2803,88450.0
2022-12-12 10:20:00,106.64,107.14,106.5,106.93,65895.0,104.2999,104.7889,104.1629,104.5835,65895.0
2022-12-12 10:30:00,106.96,107.5,106.85,107.49,70874.0,104.6129,105.141,104.5053,105.1312,70874.0
2022-12-12 10:40:00,107.49,107.88,107.3,107.3,101154.0,105.1312,105.5127,104.9454,104.9454,101154.0
2022-12-12 10:50:00,107.3,107.36,106.95,107.09,93191.0,104.9454,105.0041,104.6031,104.74,93191.0
2022-12-12 11:00:00,107.09,107.69,106.99,107.59,46070.0,104.74,105.3268,104.6422,105.229,46070.0
2022-12-12 11:10:00,107.56,107.61,107.3,107.31,38406.0,105.1997,105.2486,104.9454,104.9552,38406.0
2022-12-12 11:20:00,107.32,107.74,107.31,107.45,68129.0,104.965,105.3757,104.9552,105.0921,68129.0
2022-12-12 11:30:00,107.46,107.69,107.24,107.6,67382.0,105.1019,105.3268,104.8867,105.2388,67382.0
2022-12-12 11:40:00,107.6,107.99,107.48,107.89,62839.0,105.2388,105.6203,105.1214,105.5224,62839.0
2022-12-12 11:50:00,107.88,107.88,107.59,107.71,37688.0,105.5127,105.5127,105.229,105.3464,37688.0
2022-12-12 12:00:00,107.71,107.77,107.54,107.71,30082.0,105.3464,105.4051,105.1801,105.3464,30082.0
2022-12-12 12:10:00,107.74,107.87,107.64,107.85,47488.0,105.3757,105.5029,105.2779,105.4833,47488.0
2022-12-12 12:20:00,107.81,107.94,107.6,107.9,34248.0,105.4442,105.5713,105.2388,105.5322,34248.0
2022-12-12 12:30:00,107.9,107.97,107.71,107.86,34424.0,105.5322,105.6007,105.3464,105.4931,34424.0
2022-12-12 12:40:00,107.86,107.94,107.75,107.88,26683.0,105.4931,105.5713,105.3855,105.5127,26683.0
2022-12-12 12:50:00,107.86,108.0,107.82,107.94,18622.0,105.4931,105.63,105.454,105.5713,18622.0
2022-12-12 13:00:00,107.95,108.27,107.76,107.79,39133.0,105.5811,105.8941,105.3953,105.4246,39133.0
2022-12-12 13:10:00,107.81,107.84,107.66,107.71,27321.0,105.4442,105.4735,105.2975,105.3464,27321.0
2022-12-12 13:20:00,107.68,107.77,107.53,107.67,20299.0,105.3171,105.4051,105.1703,105.3073,20299.0
2022-12-12 13:30:00,107.68,107.93,107.67,107.73,31855.0,105.3171,105.5616,105.3073,105.366,31855.0
2022-12-12 13:40:00,107.73,108.07,107.73,108.07,22155.0,105.366,105.6985,105.366,105.6985,22155.0
2022-12-12 13:50:00,108.05,108.1,107.91,107.98,36722.0,105.6789,105.7278,105.542,105.6105,36722.0
2022-12-12 14:00:00,107.99,108.03,107.66,107.76,25070.0,105.6203,105.6594,105.2975,105.3953,25070.0
2022-12-12 14:10:00,107.77,107.93,107.74,107.86,39556.0,105.4051,105.5616,105.3757,105.4931,39556.0
2022-12-12 14:20:00,107.83,107.99,107.75,107.93,25159.0,105.4638,105.6203,105.3855,105.5616,25159.0
2022-12-12 14:30:00,107.93,108.01,107.77,107.9,29304.0,105.5616,105.6398,105.4051,105.5322,29304.0
2022-12-12 14:40:00,107.93,108.29,107.93,108.22,55385.0,105.5616,105.9137,105.5616,105.8452,55385.0
2022-12-12 14:50:00,108.23,108.74,108.23,108.67,60615.0,105.855,106.3538,105.855,106.2853,60615.0
2022-12-12 15:00:00,108.68,109.16,108.65,109.15,69245.0,106.2951,106.7646,106.2658,106.7548,69245.0
2022-12-12 15:10:00,109.17,109.33,109.01,109.17,147198.0,106.7744,106.9308,106.6179,106.7744,147198.0
2022-12-12 15:20:00,109.15,109.28,109.02,109.18,58920.0,106.7548,106.8819,106.6276,106.7841,58920.0
2022-12-12 15:30:00,109.17,109.21,108.92,108.96,78107.0,106.7744,106.8135,106.5298,106.569,78107.0
2022-12-12 15:40:00,108.95,108.95,108.56,108.86,97087.0,106.5592,106.5592,106.1777,106.4712,97087.0
2022-12-12 15:50:00,108.85,109.42,108.63,109.38,334800.0,106.4614,107.0189,106.2462,106.9797,334800.0
2022-12-13 09:30:00,115.2,116.05,113.75,114.47,729387.0,112.672,113.5034,111.2539,111.9581,729387.0
2022-12-13 09:40:00,114.54,116.09,114.23,115.7,302685.0,112.0265,113.5425,111.7233,113.1611,302685.0
2022-12-13 09:50:00,115.69,115.99,115.24,115.37,261898.0,113.1513,113.4447,112.7112,112.8383,261898.0
2022-12-13 10:00:00,115.4,115.56,114.93,115.48,237240.0,112.8676,113.0241,112.408,112.9459,237240.0
2022-12-13 10:10:00,115.43,116.0,115.11,115.57,273652.0,112.897,113.4545,112.584,113.0339,273652.0
2022-12-13 10:20:00,115.56,115.63,114.24,114.39,346082.0,113.0241,113.0926,111.7331,111.8798,346082.0
2022-12-13 10:30:00,114.39,114.92,113.81,113.83,161032.0,111.8798,112.3982,111.3125,111.3321,161032.0
2022-12-13 10:40:00,113.84,114.83,113.76,114.22,103450.0,111.3419,112.3102,111.2636,111.7135,103450.0
2022-12-13 10:50:00,114.24,114.55,114.05,114.32,91630.0,111.7331,112.0363,111.5473,111.8113,91630.0
2022-12-13 11:00:00,114.38,114.97,114.33,114.82,149981.0,111.87,112.4471,111.8211,112.3004,149981.0
2022-12-13 11:10:00,114.79,115.2,114.79,114.93,221979.0,112.271,112.672,112.271,112.408,221979.0
2022-12-13 11:20:00,114.97,114.99,114.44,114.9,110164.0,112.4471,112.4666,111.9287,112.3786,110164.0
2022-12-13 11:30:00,114.89,115.2,114.78,114.98,178859.0,112.3688,112.672,112.2613,112.4569,178859.0
2022-12-13 11:40:00,114.97,115.14,113.83,114.07,103369.0,112.4471,112.6134,111.3321,111.5668,103369.0
2022-12-13 11:50:00,114.07,114.13,113.45,113.93,140730.0,111.5668,111.6255,110.9604,111.4299,140730.0
2022-12-13 12:00:00,113.99,114.03,113.6,113.63,105979.0,111.4886,111.5277,111.1071,111.1365,105979.0
2022-12-13 12:10:00,113.63,113.63,111.94,111.96,121805.0,111.1365,111.1365,109.4836,109.5031,121805.0
2022-12-13 12:20:00,111.99,112.51,111.84,111.95,98861.0,109.5325,110.0411,109.3858,109.4934,98861.0
2022-12-13 12:30:00,111.91,112.27,111.39,112.02,186485.0,109.4542,109.8063,108.9456,109.5618,186485.0
2022-12-13 12:40:00,111.98,112.03,111.41,111.44,79387.0,109.5227,109.5716,108.9652,108.9945,79387.0
2022-12-13 12:50:00,111.44,111.78,111.41,111.71,45263.0,108.9945,109.3271,108.9652,109.2586,45263.0
2022-12-13 13:00:00,111.73,111.89,111.49,111.66,52730.0,109.2782,109.4347,109.0434,109.2097,52730.0
2022-12-13 13:10:00,111.66,112.05,111.6,111.95,112634.0,109.2097,109.5912,109.151,109.4934,112634.0
2022-12-13 13:20:00,111.96,112.26,111.8,112.18,32707.0,109.5031,109.7966,109.3466,109.7183,32707.0
2022-12-13 13:30:00,112.2,112.63,112.17,112.23,37622.0,109.7379,110.1584,109.7085,109.7672,37622.0
2022-12-13 13:40:00,112.2,112.24,111.67,111.72,34429.0,109.7379,109.777,109.2195,109.2684,34429.0
2022-12-13 13:50:00,111.72,111.92,111.4,111.84,49847.0,109.2684,109.464,108.9554,109.3858,49847.0
2022-12-13 14:00:00,111.86,112.08,111.75,111.86,27269.0,109.4053,109.6205,109.2977,109.4053,27269.0
2022-12-13 14:10:00,111.77,111.94,111.72,111.79,25145.0,109.3173,109.4836,109.2684,109.3369,25145.0
2022-12-13 14:20:00,111.84,112.07,111.67,112.06,46238.0,109.3858,109.6107,109.2195,109.6009,46238.0
2022-12-13 14:30:00,112.07,112.36,111.81,112.33,57992.0,109.6107,109.8944,109.3564,109.865,57992.0
2022-12-13 14:40:00,112.34,112.84,112.28,112.51,83041.0,109.8748,110.3638,109.8161,110.0411,83041.0
2022-12-13 14:50:00,112.51,112.51,111.79,111.95,53622.0,110.0411,110.0411,109.3369,109.4934,53622.0
2022-12-13 15:00:00,111.92,111.93,111.16,111.57,61553.0,109.464,109.4738,108.7207,109.1217,61553.0
2022-12-13 15:10:00,111.54,111.9,111.38,111.79,52938.0,109.0924,109.4445,108.9359,109.3369,52938.0
2022-12-13 15:20:00,111.77,112.02,111.67,111.95,86456.0,109.3173,109.5618,109.2195,109.4934,86456.0
2022-12-13 15:30:00,111.95,112.44,111.86,111.89,78952.0,109.4934,109.9726,109.4053,109.4347,78952.0
2022-12-13 15:40:00,111.91,112.44,111.82,111.95,143736.0,109.4542,109.9726,109.3662,109.4934,143736.0
2022-12-13 15:50:00,112.02,112.38,111.83,111.85,487859.0,109.5618,109.9139,109.376,109.3955,487859.0
2022-12-14 09:30:00,111.36,112.38,111.31,112.09,150505.0,108.9163,109.9139,108.8674,109.6303,150505.0
2022-12-14 09:40:00,112.09,112.32,111.73,112.07,71100.0,109.6303,109.8552,109.2782,109.6107,71100.0
2022-12-14 09:50:00,112.08,112.55,111.92,112.02,57195.0,109.6205,110.0802,109.464,109.5618,57195.0
2022-12-14 10:00:00,112.07,112.51,112.06,112.37,73367.0,109.6107,110.0411,109.6009,109.9041,73367.0
2022-12-14 10:10:00,112.36,112.43,112.06,112.23,44803.0,109.8944,109.9628,109.6009,109.7672,44803.0
2022-12-14 10:20:00,112.23,112.3,111.77,112.02,83788.0,109.7672,109.8357,109.3173,109.5618,83788.0
2022-12-14 10:30:00,112.02,112.18,111.79,111.98,120907.0,109.5618,109.7183,109.3369,109.5227,120907.0
2022-12-14 10:40:00,112.01,112.3,112.0,112.28,72412.0,109.552,109.8357,109.5423,109.8161,72412.0
2022-12-14 10:50:00,112.3,112.32,111.88,112.11,29067.0,109.8357,109.8552,109.4249,109.6498,29067.0
2022-12-14 11:00:00,112.09,112.45,111.96,111.98,77947.0,109.6303,109.9824,109.5031,109.5227,77947.0
2022-12-14 11:10:00,111.94,112.09,111.75,111.92,50961.0,109.4836,109.6303,109.2977,109.464,50961.0
2022-12-14 11:20:00,111.93,112.16,111.88,112.15,125656.0,109.4738,109.6987,109.4249,109.689,125656.0
2022-12-14 11:30:00,112.11,112.32,112.02,112.19,79650.0,109.6498,109.8552,109.5618,109.7281,79650.0
2022-12-14 11:40:00,112.2,112.23,111.71,111.75,48675.0,109.7379,109.7672,109.2586,109.2977,48675.0
2022-12-14 11:50:00,111.73,111.89,111.62,111.72,30545.0,109.2782,109.4347,109.1706,109.2684,30545.0
2022-12-14 12:00:00,111.75,111.95,111.57,111.9,35575.0,109.2977,109.4934,109.1217,109.4445,35575.0
2022-12-14 12:10:00,111.9,111.98,111.64,111.68,27677.0,109.4445,109.5227,109.1902,109.2293,27677.0
2022-12-14 12:20:00,111.68,111.69,111.42,111.64,31769.0,109.2293,109.2391,108.975,109.1902,31769.0
2022-12-14 12:30:00,111.65,111.72,111.54,111.7,34921.0,109.1999,109.2684,109.0924,109.2488,34921.0
2022-12-14 12:40:00,111.66,111.77,111.57,111.64,21857.0,109.2097,109.3173,109.1217,109.1902,21857.0
2022-12-14 12:50:00,111.61,111.67,111.49,111.55,15467.0,109.1608,109.2195,109.0434,109.1021,15467.0
2022-12-14 13:00:00,111.54,111.92,111.52,111.88,30653.0,109.0924,109.464,109.0728,109.4249,30653.0
2022-12-14 13:10:00,111.88,111.96,111.76,111.85,21369.0,109.4249,109.5031,109.3075,109.3955,21369.0
2022-12-14 13:20:00,111.87,112.08,111.87,111.98,21469.0,109.4151,109.6205,109.4151,109.5227,21469.0
2022-12-14 13:30:00,111.98,112.44,111.93,112.43,38031.0,109.5227,109.9726,109.4738,109.9628,38031.0
2022-12-14 13:40:00,112.45,112.58,112.27,112.46,29817.0,109.9824,110.1095,109.8063,109.9922,29817.0
2022-12-14 13:50:00,112.43,112.61,112.26,112.26,35993.0,109.9628,110.1389,109.7966,109.7966,35993.0
2022-12-14 14:00:00,112.38,112.39,109.31,109.89,249370.0,109.9139,109.9237,106.9113,107.4786,249370.0
2022-12-14 14:10:00,109.86,110.58,109.52,110.44,136448.0,107.4492,108.1534,107.1167,108.0165,136448.0
2022-12-14 14:20:00,110.4,110.6,109.99,110.15,115163.0,107.9774,108.173,107.5764,107.7329,115163.0
2022-12-14 14:30:00,110.11,110.24,108.55,109.18,168682.0,107.6937,107.8209,106.168,106.7841,168682.0
2022-12-14 14:40:00,109.36,110.14,108.79,109.55,149774.0,106.9602,107.7231,106.4027,107.146,149774.0
2022-12-14 14:50:00,109.57,109.83,108.86,109.13,87642.0,107.1656,107.4199,106.4712,106.7352,87642.0
2022-12-14 15:00:00,109.14,110.07,108.94,109.58,186845.0,106.745,107.6546,106.5494,107.1754,186845.0
2022-12-14 15:10:00,109.59,111.08,109.55,110.05,132779.0,107.1851,108.6424,107.146,107.635,132779.0
2022-12-14 15:20:00,110.11,110.21,108.94,108.94,90175.0,107.6937,107.7915,106.5494,106.5494,90175.0
2022-12-14 15:30:00,108.9,109.34,108.61,109.12,163617.0,106.5103,106.9406,106.2266,106.7255,163617.0
2022-12-14 15:40:00,109.1,109.61,108.95,109.42,113600.0,106.7059,107.2047,106.5592,107.0189,113600.0
2022-12-14 15:50:00,109.37,110.05,109.37,109.6,367668.0,106.97,107.635,106.97,107.1949,367668.0
2022-12-15 09:30:00,107.75,108.02,106.82,107.26,214518.0,105.3855,105.6496,104.4759,104.9063,214518.0
2022-12-15 09:40:00,107.27,107.27,106.32,106.45,102696.0,104.9161,104.9161,103.9869,104.114,102696.0
2022-12-15 09:50:00,106.52,106.81,105.8,105.9,82329.0,104.1825,104.4661,103.4783,103.5761,82329.0
2022-12-15 10:00:00,105.96,106.0,105.28,105.62,72872.0,103.6348,103.6739,102.9697,103.3023,72872.0
2022-12-15 10:10:00,105.57,105.95,105.26,105.95,78681.0,103.2534,103.625,102.9502,103.625,78681.0
2022-12-15 10:20:00,105.89,106.06,105.64,105.88,66615.0,103.5663,103.7326,103.3218,103.5566,66615.0
2022-12-15 10:30:00,105.83,105.93,105.43,105.93,69541.0,103.5077,103.6055,103.1164,103.6055,69541.0
2022-12-15 10:40:00,105.91,106.06,105.72,105.75,47951.0,103.5859,103.7326,103.4001,103.4294,47951.0
2022-12-15 10:50:00,105.71,105.87,105.53,105.75,56487.0,103.3903,103.5468,103.2142,103.4294,56487.0
2022-12-15 11:00:00,105.83,106.33,105.59,105.64,60105.0,103.5077,103.9967,103.2729,103.3218,60105.0
2022-12-15 11:10:00,105.64,105.67,104.88,105.18,81268.0,103.3218,103.3512,102.5785,102.8719,81268.0
2022-12-15 11:20:00,105.22,105.37,105.09,105.16,52624.0,102.911,103.0577,102.7839,102.8524,52624.0
2022-12-15 11:30:00,105.17,105.38,104.96,105.25,49118.0,102.8621,103.0675,102.6567,102.9404,49118.0
2022-12-15 11:40:00,105.25,105.26,104.75,104.98,55872.0,102.9404,102.9502,102.4514,102.6763,55872.0
2022-12-15 11:50:00,104.98,105.08,104.82,104.93,49277.0,102.6763,102.7741,102.5198,102.6274,49277.0
2022-12-15 12:00:00,104.94,105.28,104.9,105.25,55003.0,102.6372,102.9697,102.5981,102.9404,55003.0
2022-12-15 12:10:00,105.27,105.37,105.0,105.2,34704.0,102.9599,103.0577,102.6959,102.8915,34704.0
2022-12-15 12:20:00,105.16,105.17,104.78,105.01,46869.0,102.8524,102.8621,102.4807,102.7056,46869.0
2022-12-15 12:30:00,104.99,105.23,104.99,105.11,32484.0,102.6861,102.9208,102.6861,102.8035,32484.0
2022-12-15 12:40:00,105.1,105.14,104.83,104.98,28766.0,102.7937,102.8328,102.5296,102.6763,28766.0
2022-12-15 12:50:00,105.0,105.13,104.7,104.78,43975.0,102.6959,102.823,102.4024,102.4807,43975.0
2022-12-15 13:00:00,104.77,104.9,104.45,104.63,43991.0,102.4709,102.5981,102.1579,102.334,43991.0
2022-12-15 13:10:00,104.62,104.85,104.58,104.69,69443.0,102.3242,102.5492,102.2851,102.3927,69443.0
2022-12-15 13:20:00,104.69,104.91,104.61,104.9,63111.0,102.3927,102.6078,102.3144,102.5981,63111.0
2022-12-15 13:30:00,104.91,105.11,104.81,105.06,67224.0,102.6078,102.8035,102.51,102.7545,67224.0
2022-12-15 13:40:00,105.07,105.34,104.92,104.92,87138.0,102.7643,103.0284,102.6176,102.6176,87138.0
2022-12-15 13:50:00,104.93,105.04,104.69,104.98,49588.0,102.6274,102.735,102.3927,102.6763,49588.0
2022-12-15 14:00:00,104.98,105.15,104.88,104.94,46258.0,102.6763,102.8426,102.5785,102.6372,46258.0
2022-12-15 14:10:00,104.94,105.03,104.79,104.96,55337.0,102.6372,102.7252,102.4905,102.6567,55337.0
2022-12-15 14:20:00,104.96,105.09,104.71,104.78,70864.0,102.6567,102.7839,102.4122,102.4807,70864.0
2022-12-15 14:30:00,104.78,105.55,104.76,105.34,81490.0,102.4807,103.2338,102.4611,103.0284,81490.0
2022-12-15 14:40:00,105.34,105.51,105.14,105.28,65459.0,103.0284,103.1947,102.8328,102.9697,65459.0
2022-12-15 14:50:00,105.3,105.63,105.17,105.63,39349.0,102.9893,103.312,102.8621,103.312,39349.0
2022-12-15 15:00:00,105.63,105.77,105.45,105.63,61239.0,103.312,103.449,103.136,103.312,61239.0
2022-12-15 15:10:00,105.63,105.64,105.12,105.21,70166.0,103.312,103.3218,102.8132,102.9013,70166.0
2022-12-15 15:20:00,105.21,105.43,105.11,105.39,73255.0,102.9013,103.1164,102.8035,103.0773,73255.0
2022-12-15 15:30:00,105.4,105.5,104.93,104.95,98494.0,103.0871,103.1849,102.6274,102.647,98494.0
2022-12-15 15:40:00,104.96,105.02,104.37,104.62,203393.0,102.6567,102.7154,102.0797,102.3242,203393.0
2022-12-15 15:50:00,104.63,104.87,104.02,104.58,571015.0,102.334,102.5687,101.7374,102.2851,571015.0
2022-12-16 09:30:00,104.15,105.27,103.55,104.28,929761.0,101.8645,102.9599,101.2777,101.9917,929761.0
2022-12-16 09:40:00,104.28,105.6,104.06,105.55,82808.0,101.9917,103.2827,101.7765,103.2338,82808.0
2022-12-16 09:50:00,105.52,105.76,104.98,105.62,77699.0,103.2045,103.4392,102.6763,103.3023,77699.0
2022-12-16 10:00:00,105.61,105.85,105.33,105.49,188323.0,103.2925,103.5272,103.0186,103.1751,188323.0
2022-12-16 10:10:00,105.5,105.7,105.31,105.41,282132.0,103.1849,103.3805,102.9991,103.0969,282132.0
2022-12-16 10:20:00,105.43,105.7,104.84,104.85,278682.0,103.1164,103.3805,102.5394,102.5492,278682.0
2022-12-16 10:30:00,104.85,104.96,104.15,104.65,139726.0,102.5492,102.6567,101.8645,102.3535,139726.0
2022-12-16 10:40:00,104.62,105.21,104.57,105.01,95599.0,102.3242,102.9013,102.2753,102.7056,95599.0
2022-12-16 10:50:00,105.01,105.53,105.0,105.53,80766.0,102.7056,103.2142,102.6959,103.2142,80766.0
2022-12-16 11:00:00,105.53,105.93,105.42,105.65,83911.0,103.2142,103.6055,103.1066,103.3316,83911.0
2022-12-16 11:10:00,105.65,105.91,105.25,105.34,69680.0,103.3316,103.5859,102.9404,103.0284,69680.0
2022-12-16 11:20:00,105.34,105.38,104.7,104.78,55088.0,103.0284,103.0675,102.4024,102.4807,55088.0
2022-12-16 11:30:00,104.78,105.11,104.72,104.92,52161.0,102.4807,102.8035,102.422,102.6176,52161.0
2022-12-16 11:40:00,104.96,104.96,104.58,104.63,61667.0,102.6567,102.6567,102.2851,102.334,61667.0
2022-12-16 11:50:00,104.64,105.03,104.64,104.79,40794.0,102.3438,102.7252,102.3438,102.4905,40794.0
2022-12-16 12:00:00,104.79,105.08,104.68,104.98,40260.0,102.4905,102.7741,102.3829,102.6763,40260.0
2022-12-16 12:10:00,105.0,105.18,104.82,105.17,37469.0,102.6959,102.8719,102.5198,102.8621,37469.0
2022-12-16 12:20:00,105.16,105.16,104.89,105.06,27356.0,102.8524,102.8524,102.5883,102.7545,27356.0
2022-12-16 12:30:00,105.03,105.26,104.88,105.05,68416.0,102.7252,102.9502,102.5785,102.7448,68416.0
2022-12-16 12:40:00,105.04,105.06,104.6,104.88,49448.0,102.735,102.7545,102.3046,102.5785,49448.0
2022-12-16 12:50:00,104.84,104.92,104.65,104.69,37472.0,102.5394,102.6176,102.3535,102.3927,37472.0
2022-12-16 13:00:00,104.71,104.76,104.49,104.59,40291.0,102.4122,102.4611,102.1971,102.2949,40291.0
2022-12-16 13:10:00,104.62,104.63,104.2,104.23,68324.0,102.3242,102.334,101.9134,101.9428,68324.0
2022-12-16 13:20:00,104.2,104.21,103.95,103.95,55564.0,101.9134,101.9232,101.6689,101.6689,55564.0
2022-12-16 13:30:00,103.95,104.25,103.93,104.0,47802.0,101.6689,101.9623,101.6493,101.7178,47802.0
2022-12-16 13:40:00,104.03,104.38,103.93,104.33,43586.0,101.7472,102.0895,101.6493,102.0406,43586.0
2022-12-16 13:50:00,104.33,104.41,104.15,104.38,87124.0,102.0406,102.1188,101.8645,102.0895,87124.0
2022-12-16 14:00:00,104.39,104.55,104.29,104.53,37380.0,102.0993,102.2557,102.0014,102.2362,37380.0
2022-12-16 14:10:00,104.54,104.79,104.54,104.66,42106.0,102.246,102.4905,102.246,102.3633,42106.0
2022-12-16 14:20:00,104.67,104.68,104.41,104.43,42334.0,102.3731,102.3829,102.1188,102.1384,42334.0
2022-12-16 14:30:00,104.4,104.4,103.97,104.08,87833.0,102.109,102.109,101.6885,101.7961,87833.0
2022-12-16 14:40:00,104.08,104.31,104.04,104.12,43372.0,101.7961,102.021,101.7569,101.8352,43372.0
2022-12-16 14:50:00,104.14,104.6,104.14,104.53,41498.0,101.8547,102.3046,101.8547,102.2362,41498.0
2022-12-16 15:00:00,104.52,104.7,104.36,104.38,48795.0,102.2264,102.4024,102.0699,102.0895,48795.0
2022-12-16 15:10:00,104.35,105.2,104.35,104.88,55824.0,102.0601,102.8915,102.0601,102.5785,55824.0
2022-12-16 15:20:00,104.87,105.1,104.84,105.04,55685.0,102.5687,102.7937,102.5394,102.735,55685.0
2022-12-16 15:30:00,105.04,105.28,104.89,104.95,101886.0,102.735,102.9697,102.5883,102.647,101886.0
2022-12-16 15:40:00,104.97,105.19,104.83,104.89,147612.0,102.6665,102.8817,102.5296,102.5883,147612.0
2022-12-16 15:50:00,104.89,104.99,104.17,104.69,694950.0,102.5883,102.6861,101.8841,102.3927,694950.0
2022-12-19 09:30:00,104.83,105.06,104.26,104.89,204449.0,102.5296,102.7545,101.9721,102.5883,204449.0
2022-12-19 09:40:00,104.84,105.02,103.92,103.93,144494.0,102.5394,102.7154,101.6396,101.6493,144494.0
2022-12-19 09:50:00,103.95,104.27,103.8,104.24,96828.0,101.6689,101.9819,101.5222,101.9525,96828.0
2022-12-19 10:00:00,104.25,104.31,103.61,103.69,65127.0,101.9623,102.021,101.3364,101.4146,65127.0
2022-12-19 10:10:00,103.71,103.76,103.38,103.66,102391.0,101.4342,101.4831,101.1114,101.3853,102391.0
2022-12-19 10:20:00,103.65,104.17,103.6,103.84,65384.0,101.3755,101.8841,101.3266,101.5613,65384.0
2022-12-19 10:30:00,103.84,104.12,103.6,103.63,59596.0,101.5613,101.8352,101.3266,101.3559,59596.0
2022-12-19 10:40:00,103.66,103.9,103.42,103.84,93638.0,101.3853,101.62,101.1505,101.5613,93638.0
2022-12-19 10:50:00,103.85,104.04,103.7,103.93,62007.0,101.5711,101.7569,101.4244,101.6493,62007.0
2022-12-19 11:00:00,103.96,104.18,103.78,104.16,55055.0,101.6787,101.8939,101.5026,101.8743,55055.0
2022-12-19 11:10:00,104.18,104.52,104.09,104.5,82082.0,101.8939,102.2264,101.8058,102.2068,82082.0
2022-12-19 11:20:00,104.51,104.59,104.25,104.45,58080.0,102.2166,102.2949,101.9623,102.1579,58080.0
2022-12-19 11:30:00,104.45,104.46,104.0,104.01,49640.0,102.1579,102.1677,101.7178,101.7276,49640.0
2022-12-19 11:40:00,103.99,104.02,103.66,104.02,45796.0,101.708,101.7374,101.3853,101.7374,45796.0
2022-12-19 11:50:00,104.04,104.06,103.5,103.5,24533.0,101.7569,101.7765,101.2288,101.2288,24533.0
2022-12-19 12:00:00,103.52,103.83,103.52,103.78,30711.0,101.2483,101.5515,101.2483,101.5026,30711.0
2022-12-19 12:10:00,103.8,103.95,103.71,103.83,29633.0,101.5222,101.6689,101.4342,101.5515,29633.0
2022-12-19 12:20:00,103.85,103.85,103.67,103.7,22632.0,101.5711,101.5711,101.3951,101.4244,22632.0
2022-12-19 12:30:00,103.69,103.94,103.43,103.71,42010.0,101.4146,101.6591,101.1603,101.4342,42010.0
2022-12-19 12:40:00,103.72,103.84,103.64,103.73,48804.0,101.444,101.5613,101.3657,101.4537,48804.0
2022-12-19 12:50:00,103.74,103.93,103.68,103.75,38029.0,101.4635,101.6493,101.4048,101.4733,38029.0
2022-12-19 13:00:00,103.75,103.79,103.58,103.64,21143.0,101.4733,101.5124,101.307,101.3657,21143.0
2022-12-19 13:10:00,103.64,103.93,103.63,103.87,33951.0,101.3657,101.6493,101.3559,101.5907,33951.0
2022-12-19 13:20:00,103.89,104.18,103.65,103.74,30143.0,101.6102,101.8939,101.3755,101.4635,30143.0
2022-12-19 13:30:00,103.7,103.73,103.54,103.7,35679.0,101.4244,101.4537,101.2679,101.4244,35679.0
2022-12-19 13:40:00,103.69,103.73,103.28,103.51,38572.0,101.4146,101.4537,101.0136,101.2386,38572.0
2022-12-19 13:50:00,103.48,103.56,103.31,103.34,28463.0,101.2092,101.2875,101.043,101.0723,28463.0
2022-12-19 14:00:00,103.33,103.36,102.89,103.18,43005.0,101.0625,101.0919,100.6322,100.9158,43005.0
2022-12-19 14:10:00,103.18,103.34,102.84,102.84,54388.0,100.9158,101.0723,100.5833,100.5833,54388.0
2022-12-19 14:20:00,102.85,103.05,102.83,102.86,41525.0,100.593,100.7887,100.5735,100.6028,41525.0
2022-12-19 14:30:00,102.85,103.15,102.81,103.14,44286.0,100.593,100.8865,100.5539,100.8767,44286.0
2022-12-19 14:40:00,103.14,103.4,103.03,103.22,35605.0,100.8767,101.131,100.7691,100.9549,35605.0
2022-12-19 14:50:00,103.2,103.3,102.98,103.26,33614.0,100.9354,101.0332,100.7202,100.994,33614.0
2022-12-19 15:00:00,103.23,103.3,102.89,103.02,60696.0,100.9647,101.0332,100.6322,100.7593,60696.0
2022-12-19 15:10:00,103.02,103.05,102.67,102.83,48023.0,100.7593,100.7887,100.417,100.5735,48023.0
2022-12-19 15:20:00,102.83,103.14,102.81,103.03,82516.0,100.5735,100.8767,100.5539,100.7691,82516.0
2022-12-19 15:30:00,103.02,103.3,103.0,103.0,82522.0,100.7593,101.0332,100.7398,100.7398,82522.0
2022-12-19 15:40:00,103.0,103.14,102.84,102.98,144066.0,100.7398,100.8767,100.5833,100.7202,144066.0
2022-12-19 15:50:00,103.01,104.08,103.0,103.99,520744.0,100.7495,101.7961,100.7398,101.708,520744.0
2022-12-20 09:30:00,102.07,102.95,102.04,102.88,144800.0,99.8302,100.6909,99.8008,100.6224,144800.0
2022-12-20 09:40:00,102.88,102.95,102.32,102.58,38994.0,100.6224,100.6909,100.0747,100.329,38994.0
2022-12-20 09:50:00,102.54,103.42,102.37,103.33,50435.0,100.2898,101.1505,100.1236,101.0625,50435.0
2022-12-20 10:00:00,103.36,103.74,103.24,103.38,65157.0,101.0919,101.4635,100.9745,101.1114,65157.0
2022-12-20 10:10:00,103.34,103.74,103.28,103.62,48532.0,101.0723,101.4635,101.0136,101.3461,48532.0
2022-12-20 10:20:00,103.66,104.0,103.58,103.8,44032.0,101.3853,101.7178,101.307,101.5222,44032.0
2022-12-20 10:30:00,103.86,104.15,103.65,104.07,97758.0,101.5809,101.8645,101.3755,101.7863,97758.0
2022-12-20 10:40:00,104.08,104.24,103.76,104.16,74198.0,101.7961,101.9525,101.4831,101.8743,74198.0
2022-12-20 10:50:00,104.09,104.35,104.0,104.13,45867.0,101.8058,102.0601,101.7178,101.845,45867.0
2022-12-20 11:00:00,104.14,104.56,104.02,104.06,84446.0,101.8547,102.2655,101.7374,101.7765,84446.0
2022-12-20 11:10:00,104.07,104.18,103.4,103.53,87631.0,101.7863,101.8939,101.131,101.2581,87631.0
2022-12-20 11:20:00,103.56,103.62,103.41,103.47,35961.0,101.2875,101.3461,101.1408,101.1994,35961.0
2022-12-20 11:30:00,103.47,103.68,103.46,103.57,36297.0,101.1994,101.4048,101.1897,101.2972,36297.0
2022-12-20 11:40:00,103.56,103.85,103.42,103.83,55804.0,101.2875,101.5711,101.1505,101.5515,55804.0
2022-12-20 11:50:00,103.86,104.17,103.72,104.12,58250.0,101.5809,101.8841,101.444,101.8352,58250.0
2022-12-20 12:00:00,104.13,104.36,104.03,104.19,51216.0,101.845,102.0699,101.7472,101.9036,51216.0
2022-12-20 12:10:00,104.2,104.26,103.85,103.97,63333.0,101.9134,101.9721,101.5711,101.6885,63333.0
2022-12-20 12:20:00,103.95,104.06,103.78,103.87,81301.0,101.6689,101.7765,101.5026,101.5907,81301.0
2022-12-20 12:30:00,103.86,103.86,103.54,103.66,77247.0,101.5809,101.5809,101.2679,101.3853,77247.0
2022-12-20 12:40:00,103.66,103.94,103.64,103.94,33837.0,101.3853,101.6591,101.3657,101.6591,33837.0
2022-12-20 12:50:00,103.94,104.27,103.9,104.27,45586.0,101.6591,101.9819,101.62,101.9819,45586.0
2022-12-20 13:00:00,104.25,104.46,104.23,104.28,43455.0,101.9623,102.1677,101.9428,101.9917,43455.0
2022-12-20 13:10:00,104.28,104.42,104.12,104.19,27640.0,101.9917,102.1286,101.8352,101.9036,27640.0
2022-12-20 13:20:00,104.17,104.4,104.01,104.39,25173.0,101.8841,102.109,101.7276,102.0993,25173.0
2022-12-20 13:30:00,104.38,104.61,104.38,104.51,30718.0,102.0895,102.3144,102.0895,102.2166,30718.0
2022-12-20 13:40:00,104.52,104.59,104.08,104.11,35954.0,102.2264,102.2949,101.7961,101.8254,35954.0
2022-12-20 13:50:00,104.14,104.17,103.91,103.94,34371.0,101.8547,101.8841,101.6298,101.6591,34371.0
2022-12-20 14:00:00,103.93,104.13,103.81,103.99,50826.0,101.6493,101.845,101.532,101.708,50826.0
2022-12-20 14:10:00,104.0,104.2,103.92,103.97,34125.0,101.7178,101.9134,101.6396,101.6885,34125.0
2022-12-20 14:20:00,103.99,104.07,103.83,103.98,58422.0,101.708,101.7863,101.5515,101.6982,58422.0
2022-12-20 14:30:00,104.0,104.07,103.85,103.92,50925.0,101.7178,101.7863,101.5711,101.6396,50925.0
2022-12-20 14:40:00,103.92,103.95,103.72,103.72,35141.0,101.6396,101.6689,101.444,101.444,35141.0
2022-12-20 14:50:00,103.72,103.92,103.65,103.83,53079.0,101.444,101.6396,101.3755,101.5515,53079.0
2022-12-20 15:00:00,103.84,103.89,103.64,103.75,66230.0,101.5613,101.6102,101.3657,101.4733,66230.0
2022-12-20 15:10:00,103.78,104.01,103.72,103.86,53705.0,101.5026,101.7276,101.444,101.5809,53705.0
2022-12-20 15:20:00,103.87,104.03,103.78,103.97,59366.0,101.5907,101.7472,101.5026,101.6885,59366.0
2022-12-20 15:30:00,103.98,104.15,103.93,104.12,85220.0,101.6982,101.8645,101.6493,101.8352,85220.0
2022-12-20 15:40:00,104.08,104.08,103.88,104.05,57003.0,101.7961,101.7961,101.6004,101.7667,57003.0
2022-12-20 15:50:00,104.03,104.12,103.44,103.49,309935.0,101.7472,101.8352,101.1701,101.219,309935.0
2022-12-21 09:30:00,104.6,104.96,104.2,104.81,128073.0,102.3046,102.6567,101.9134,102.51,128073.0
2022-12-21 09:40:00,104.73,105.57,104.6,105.51,93326.0,102.4318,103.2534,102.3046,103.1947,93326.0
2022-12-21 09:50:00,105.51,105.54,104.96,105.12,65954.0,103.1947,103.224,102.6567,102.8132,65954.0
2022-12-21 10:00:00,105.12,105.66,104.95,105.64,88438.0,102.8132,103.3414,102.647,103.3218,88438.0
2022-12-21 10:10:00,105.67,105.7,105.35,105.59,70367.0,103.3512,103.3805,103.0382,103.2729,70367.0
2022-12-21 10:20:00,105.59,105.75,105.45,105.65,80260.0,103.2729,103.4294,103.136,103.3316,80260.0
2022-12-21 10:30:00,105.66,106.29,105.62,106.26,117243.0,103.3414,103.9576,103.3023,103.9282,117243.0
2022-12-21 10:40:00,106.28,106.39,106.01,106.1,67397.0,103.9478,104.0554,103.6837,103.7717,67397.0
2022-12-21 10:50:00,106.1,106.11,105.82,105.98,45597.0,103.7717,103.7815,103.4979,103.6544,45597.0
2022-12-21 11:00:00,105.99,106.4,105.99,106.35,61829.0,103.6641,104.0651,103.6641,104.0162,61829.0
2022-12-21 11:10:00,106.4,106.51,106.1,106.1,52587.0,104.0651,104.1727,103.7717,103.7717,52587.0
2022-12-21 11:20:00,106.07,106.14,105.83,106.02,42528.0,103.7424,103.8108,103.5077,103.6935,42528.0
2022-12-21 11:30:00,106.02,106.24,105.74,105.74,58238.0,103.6935,103.9087,103.4196,103.4196,58238.0
2022-12-21 11:40:00,105.75,106.05,105.6,105.8,54547.0,103.4294,103.7228,103.2827,103.4783,54547.0
2022-12-21 11:50:00,105.81,105.96,105.67,105.77,33622.0,103.4881,103.6348,103.3512,103.449,33622.0
2022-12-21 12:00:00,105.79,105.81,105.44,105.45,42803.0,103.4685,103.4881,103.1262,103.136,42803.0
2022-12-21 12:10:00,105.45,105.5,105.15,105.2,52105.0,103.136,103.1849,102.8426,102.8915,52105.0
2022-12-21 12:20:00,105.19,105.36,105.12,105.25,44718.0,102.8817,103.048,102.8132,102.9404,44718.0
2022-12-21 12:30:00,105.26,105.52,105.25,105.43,42249.0,102.9502,103.2045,102.9404,103.1164,42249.0
2022-12-21 12:40:00,105.45,105.57,105.33,105.48,26053.0,103.136,103.2534,103.0186,103.1653,26053.0
2022-12-21 12:50:00,105.48,105.74,105.43,105.71,26417.0,103.1653,103.4196,103.1164,103.3903,26417.0
2022-12-21 13:00:00,105.71,105.88,105.62,105.87,37122.0,103.3903,103.5566,103.3023,103.5468,37122.0
2022-12-21 13:10:00,105.89,105.94,105.69,105.76,56887.0,103.5663,103.6152,103.3707,103.4392,56887.0
2022-12-21 13:20:00,105.75,105.8,105.41,105.44,62364.0,103.4294,103.4783,103.0969,103.1262,62364.0
2022-12-21 13:30:00,105.42,105.43,105.27,105.34,59787.0,103.1066,103.1164,102.9599,103.0284,59787.0
2022-12-21 13:40:00,105.36,105.65,105.31,105.57,32263.0,103.048,103.3316,102.9991,103.2534,32263.0
2022-12-21 13:50:00,105.59,105.89,105.59,105.67,27932.0,103.2729,103.5663,103.2729,103.3512,27932.0
2022-12-21 14:00:00,105.68,106.12,105.68,106.09,29312.0,103.3609,103.7913,103.3609,103.7619,29312.0
2022-12-21 14:10:00,106.09,106.1,105.85,105.85,33644.0,103.7619,103.7717,103.5272,103.5272,33644.0
2022-12-21 14:20:00,105.84,105.87,105.62,105.69,60582.0,103.5174,103.5468,103.3023,103.3707,60582.0
2022-12-21 14:30:00,105.7,105.78,105.52,105.68,56813.0,103.3805,103.4587,103.2045,103.3609,56813.0
2022-12-21 14:40:00,105.68,105.7,105.5,105.5,36317.0,103.3609,103.3805,103.1849,103.1849,36317.0
2022-12-21 14:50:00,105.49,105.51,105.35,105.41,24368.0,103.1751,103.1947,103.0382,103.0969,24368.0
2022-12-21 15:00:00,105.37,105.46,105.24,105.31,47633.0,103.0577,103.1458,102.9306,102.9991,47633.0
2022-12-21 15:10:00,105.32,105.65,105.28,105.6,44766.0,103.0088,103.3316,102.9697,103.2827,44766.0
2022-12-21 15:20:00,105.6,105.69,105.44,105.5,57714.0,103.2827,103.3707,103.1262,103.1849,57714.0
2022-12-21 15:30:00,105.5,105.98,105.5,105.98,79883.0,103.1849,103.6544,103.1849,103.6544,79883.0
2022-12-21 15:40:00,105.98,106.05,105.82,105.91,82015.0,103.6544,103.7228,103.4979,103.5859,82015.0
2022-12-21 15:50:00,105.9,105.98,105.61,105.89,315882.0,103.5761,103.6544,103.2925,103.5663,315882.0
2022-12-22 09:30:00,102.12,102.61,99.84,99.84,503195.0,99.8791,100.3583,97.6491,97.6491,503195.0
2022-12-22 09:40:00,99.81,100.35,99.59,100.01,224494.0,97.6198,98.1479,97.4046,97.8154,224494.0
2022-12-22 09:50:00,100.0,100.43,99.83,100.4,192842.0,97.8056,98.2261,97.6393,98.1968,192842.0
2022-12-22 10:00:00,100.41,100.42,98.41,98.42,295932.0,98.2066,98.2164,96.2505,96.2603,295932.0
2022-12-22 10:10:00,98.41,98.63,97.81,98.55,245890.0,96.2505,96.4656,95.6636,96.3874,245890.0
2022-12-22 10:20:00,98.53,98.69,98.14,98.28,192990.0,96.3678,96.5243,95.9864,96.1233,192990.0
2022-12-22 10:30:00,98.28,98.28,97.73,97.83,167243.0,96.1233,96.1233,95.5854,95.6832,167243.0
2022-12-22 10:40:00,97.85,98.18,97.62,97.78,263142.0,95.7028,96.0255,95.4778,95.6343,263142.0
2022-12-22 10:50:00,97.77,98.1,97.71,98.06,120365.0,95.6245,95.9473,95.5658,95.9082,120365.0
2022-12-22 11:00:00,98.06,98.45,97.89,98.11,119406.0,95.9082,96.2896,95.7419,95.9571,119406.0
2022-12-22 11:10:00,98.12,98.2,97.72,97.89,87227.0,95.9668,96.0451,95.5756,95.7419,87227.0
2022-12-22 11:20:00,97.89,98.13,97.71,97.77,75048.0,95.7419,95.9766,95.5658,95.6245,75048.0
2022-12-22 11:30:00,97.77,97.9,97.12,97.13,165966.0,95.6245,95.7517,94.9888,94.9986,165966.0
2022-12-22 11:40:00,97.14,97.14,96.56,97.0,195398.0,95.0083,95.0083,94.4411,94.8714,195398.0
2022-12-22 11:50:00,97.01,97.11,96.65,96.8,96281.0,94.8812,94.979,94.5291,94.6758,96281.0
2022-12-22 12:00:00,96.79,97.03,96.73,96.86,78231.0,94.666,94.9008,94.6073,94.7345,78231.0
2022-12-22 12:10:00,96.86,96.88,96.56,96.61,62472.0,94.7345,94.7541,94.4411,94.49,62472.0
2022-12-22 12:20:00,96.6,96.64,95.97,96.06,233235.0,94.4802,94.5193,93.864,93.952,233235.0
2022-12-22 12:30:00,96.07,96.31,96.01,96.2,98040.0,93.9618,94.1966,93.9031,94.089,98040.0
2022-12-22 12:40:00,96.21,96.73,96.09,96.73,108999.0,94.0988,94.6073,93.9814,94.6073,108999.0
2022-12-22 12:50:00,96.73,96.92,96.58,96.79,78825.0,94.6073,94.7932,94.4606,94.666,78825.0
2022-12-22 13:00:00,96.8,96.81,96.41,96.64,118932.0,94.6758,94.6856,94.2944,94.5193,118932.0
2022-12-22 13:10:00,96.64,96.71,96.35,96.36,86020.0,94.5193,94.5878,94.2357,94.2455,86020.0
2022-12-22 13:20:00,96.34,96.62,96.1,96.53,78426.0,94.2259,94.4998,93.9912,94.4117,78426.0
2022-12-22 13:30:00,96.53,96.99,96.32,96.98,96545.0,94.4117,94.8616,94.2063,94.8519,96545.0
2022-12-22 13:40:00,96.98,96.98,96.59,96.68,105730.0,94.8519,94.8519,94.4704,94.5584,105730.0
2022-12-22 13:50:00,96.69,96.93,96.42,96.46,78987.0,94.5682,94.803,94.3041,94.3433,78987.0
2022-12-22 14:00:00,96.48,96.68,96.3,96.35,66499.0,94.3628,94.5584,94.1868,94.2357,66499.0
2022-12-22 14:10:00,96.34,96.84,96.34,96.56,74227.0,94.2259,94.7149,94.2259,94.4411,74227.0
2022-12-22 14:20:00,96.55,96.87,96.31,96.8,64460.0,94.4313,94.7443,94.1966,94.6758,64460.0
2022-12-22 14:30:00,96.79,97.19,96.63,96.7,97532.0,94.666,95.0572,94.5095,94.578,97532.0
2022-12-22 14:40:00,96.71,97.02,96.7,97.02,80238.0,94.5878,94.891,94.578,94.891,80238.0
2022-12-22 14:50:00,97.02,97.4,96.87,97.37,70853.0,94.891,95.2626,94.7443,95.2333,70853.0
2022-12-22 15:00:00,97.35,97.47,97.05,97.42,114589.0,95.2137,95.3311,94.9203,95.2822,114589.0
2022-12-22 15:10:00,97.41,97.73,97.31,97.65,125420.0,95.2724,95.5854,95.1746,95.5072,125420.0
2022-12-22 15:20:00,97.66,98.09,97.58,97.92,188347.0,95.5169,95.9375,95.4387,95.7712,188347.0
2022-12-22 15:30:00,97.93,97.96,97.34,97.48,188698.0,95.781,95.8104,95.204,95.3409,188698.0
2022-12-22 15:40:00,97.48,97.58,97.21,97.49,220837.0,95.3409,95.4387,95.0768,95.3507,220837.0
2022-12-22 15:50:00,97.5,98.01,97.32,97.63,631060.0,95.3604,95.8593,95.1844,95.4876,631060.0
2022-12-23 09:30:00,96.85,97.39,95.6,95.99,293259.0,94.7247,95.2529,93.5021,93.8836,293259.0
2022-12-23 09:40:00,95.91,96.59,95.38,95.86,145858.0,93.8053,94.4704,93.287,93.7564,145858.0
2022-12-23 09:50:00,95.87,96.0,95.33,95.53,88817.0,93.7662,93.8934,93.2381,93.4337,88817.0
2022-12-23 10:00:00,95.61,96.5,95.47,96.19,125945.0,93.5119,94.3824,93.375,94.0792,125945.0
2022-12-23 10:10:00,96.19,96.93,95.94,96.84,82343.0,94.0792,94.803,93.8347,94.7149,82343.0
2022-12-23 10:20:00,96.85,96.86,96.43,96.78,74587.0,94.7247,94.7345,94.3139,94.6562,74587.0
2022-12-23 10:30:00,96.84,97.22,96.77,97.19,55216.0,94.7149,95.0866,94.6465,95.0572,55216.0
2022-12-23 10:40:00,97.12,97.18,96.53,96.55,79284.0,94.9888,95.0475,94.4117,94.4313,79284.0
2022-12-23 10:50:00,96.52,96.74,96.33,96.5,60306.0,94.402,94.6171,94.2161,94.3824,60306.0
2022-12-23 11:00:00,96.51,96.57,96.21,96.3,55623.0,94.3922,94.4509,94.0988,94.1868,55623.0
2022-12-23 11:10:00,96.32,96.71,96.31,96.61,65317.0,94.2063,94.5878,94.1966,94.49,65317.0
2022-12-23 11:20:00,96.67,96.95,96.64,96.72,55834.0,94.5487,94.8225,94.5193,94.5976,55834.0
2022-12-23 11:30:00,96.73,97.06,96.68,97.03,21640.0,94.6073,94.9301,94.5584,94.9008,21640.0
2022-12-23 11:40:00,97.01,97.21,96.65,96.74,30075.0,94.8812,95.0768,94.5291,94.6171,30075.0
2022-12-23 11:50:00,96.74,96.83,96.47,96.66,47323.0,94.6171,94.7051,94.353,94.5389,47323.0
2022-12-23 12:00:00,96.7,96.92,96.6,96.62,21278.0,94.578,94.7932,94.4802,94.4998,21278.0
2022-12-23 12:10:00,96.64,96.8,96.53,96.62,25258.0,94.5193,94.6758,94.4117,94.4998,25258.0
2022-12-23 12:20:00,96.64,97.15,96.63,96.94,34497.0,94.5193,95.0181,94.5095,94.8127,34497.0
2022-12-23 12:30:00,96.94,97.12,96.84,96.87,29357.0,94.8127,94.9888,94.7149,94.7443,29357.0
2022-12-23 12:40:00,96.88,96.97,96.6,96.63,28763.0,94.7541,94.8421,94.4802,94.5095,28763.0
2022-12-23 12:50:00,96.66,96.79,96.61,96.7,24056.0,94.5389,94.666,94.49,94.578,24056.0
2022-12-23 13:00:00,96.7,96.95,96.62,96.95,25577.0,94.578,94.8225,94.4998,94.8225,25577.0
2022-12-23 13:10:00,97.0,97.04,96.64,96.77,96901.0,94.8714,94.9105,94.5193,94.6465,96901.0
2022-12-23 13:20:00,96.79,96.91,96.73,96.86,33947.0,94.666,94.7834,94.6073,94.7345,33947.0
2022-12-23 13:30:00,96.87,97.01,96.86,96.95,27224.0,94.7443,94.8812,94.7345,94.8225,27224.0
2022-12-23 13:40:00,96.95,97.08,96.67,96.95,51914.0,94.8225,94.9497,94.5487,94.8225,51914.0
2022-12-23 13:50:00,96.94,97.04,96.9,96.96,16745.0,94.8127,94.9105,94.7736,94.8323,16745.0
2022-12-23 14:00:00,96.98,97.02,96.66,96.73,69255.0,94.8519,94.891,94.5389,94.6073,69255.0
2022-12-23 14:10:00,96.73,97.01,96.73,96.9,24305.0,94.6073,94.8812,94.6073,94.7736,24305.0
2022-12-23 14:20:00,96.92,96.95,96.74,96.89,30678.0,94.7932,94.8225,94.6171,94.7638,30678.0
2022-12-23 14:30:00,96.89,97.08,96.87,97.04,33202.0,94.7638,94.9497,94.7443,94.9105,33202.0
2022-12-23 14:40:00,97.05,97.06,96.87,96.9,51348.0,94.9203,94.9301,94.7443,94.7736,51348.0
2022-12-23 14:50:00,96.89,97.12,96.87,96.97,42943.0,94.7638,94.9888,94.7443,94.8421,42943.0
2022-12-23 15:00:00,96.98,97.18,96.86,96.99,51703.0,94.8519,95.0475,94.7345,94.8616,51703.0
2022-12-23 15:10:00,97.0,97.1,96.85,96.99,49282.0,94.8714,94.9692,94.7247,94.8616,49282.0
2022-12-23 15:20:00,97.0,97.04,96.81,96.83,41202.0,94.8714,94.9105,94.6856,94.7051,41202.0
2022-12-23 15:30:00,96.84,96.94,96.72,96.84,92042.0,94.7149,94.8127,94.5976,94.7149,92042.0
2022-12-23 15:40:00,96.84,97.11,96.83,97.05,88248.0,94.7149,94.979,94.7051,94.9203,88248.0
2022-12-23 15:50:00,97.03,97.25,96.77,97.23,352015.0,94.9008,95.1159,94.6465,95.0964,352015.0
2022-12-27 09:30:00,96.47,96.68,95.71,96.07,243906.0,94.353,94.5584,93.6097,93.9618,243906.0
2022-12-27 09:40:00,96.05,96.05,95.21,95.51,112046.0,93.9423,93.9423,93.1207,93.4141,112046.0
2022-12-27 09:50:00,95.52,95.81,95.41,95.5,100832.0,93.4239,93.7075,93.3163,93.4043,100832.0
2022-12-27 10:00:00,95.5,95.72,95.28,95.63,81491.0,93.4043,93.6195,93.1892,93.5315,81491.0
2022-12-27 10:10:00,95.61,96.38,95.44,96.25,100841.0,93.5119,94.265,93.3457,94.1379,100841.0
2022-12-27 10:20:00,96.28,96.79,96.22,96.62,107113.0,94.1672,94.666,94.1085,94.4998,107113.0
2022-12-27 10:30:00,96.65,96.8,96.17,96.8,66971.0,94.5291,94.6758,94.0596,94.6758,66971.0
2022-12-27 10:40:00,96.79,96.84,96.34,96.42,102696.0,94.666,94.7149,94.2259,94.3041,102696.0
2022-12-27 10:50:00,96.42,96.55,95.89,96.03,77893.0,94.3041,94.4313,93.7858,93.9227,77893.0
2022-12-27 11:00:00,96.02,96.36,95.89,96.32,57813.0,93.9129,94.2455,93.7858,94.2063,57813.0
2022-12-27 11:10:00,96.24,96.43,96.24,96.32,37286.0,94.1281,94.3139,94.1281,94.2063,37286.0
2022-12-27 11:20:00,96.32,96.52,96.24,96.5,67781.0,94.2063,94.402,94.1281,94.3824,67781.0
2022-12-27 11:30:00,96.5,96.58,96.3,96.51,51632.0,94.3824,94.4606,94.1868,94.3922,51632.0
2022-12-27 11:40:00,96.51,96.63,96.39,96.44,147095.0,94.3922,94.5095,94.2748,94.3237,147095.0
2022-12-27 11:50:00,96.43,96.55,96.12,96.14,76012.0,94.3139,94.4313,94.0107,94.0303,76012.0
2022-12-27 12:00:00,96.15,96.43,96.12,96.16,38623.0,94.0401,94.3139,94.0107,94.0499,38623.0
2022-12-27 12:10:00,96.16,96.5,96.16,96.35,27689.0,94.0499,94.3824,94.0499,94.2357,27689.0
2022-12-27 12:20:00,96.34,96.35,96.06,96.14,38909.0,94.2259,94.2357,93.952,94.0303,38909.0
2022-12-27 12:30:00,96.15,96.36,96.13,96.32,42505.0,94.0401,94.2455,94.0205,94.2063,42505.0
2022-12-27 12:40:00,96.32,96.38,95.86,95.92,46206.0,94.2063,94.265,93.7564,93.8151,46206.0
2022-12-27 12:50:00,95.92,96.06,95.85,95.98,63365.0,93.8151,93.952,93.7467,93.8738,63365.0
2022-12-27 13:00:00,95.97,96.12,95.9,96.0,68819.0,93.864,94.0107,93.7956,93.8934,68819.0
2022-12-27 13:10:00,96.01,96.06,95.9,95.91,61546.0,93.9031,93.952,93.7956,93.8053,61546.0
2022-12-27 13:20:00,95.91,96.06,95.89,95.97,43697.0,93.8053,93.952,93.7858,93.864,43697.0
2022-12-27 13:30:00,95.97,95.99,95.81,95.83,65714.0,93.864,93.8836,93.7075,93.7271,65714.0
2022-12-27 13:40:00,95.83,96.05,95.82,95.98,51366.0,93.7271,93.9423,93.7173,93.8738,51366.0
2022-12-27 13:50:00,95.96,96.01,95.64,95.66,49148.0,93.8542,93.9031,93.5413,93.5608,49148.0
2022-12-27 14:00:00,95.67,95.94,95.67,95.81,36232.0,93.5706,93.8347,93.5706,93.7075,36232.0
2022-12-27 14:10:00,95.82,95.86,95.58,95.62,43224.0,93.7173,93.7564,93.4826,93.5217,43224.0
2022-12-27 14:20:00,95.63,95.77,95.52,95.65,48699.0,93.5315,93.6684,93.4239,93.551,48699.0
2022-12-27 14:30:00,95.67,95.77,95.56,95.57,34936.0,93.5706,93.6684,93.463,93.4728,34936.0
2022-12-27 14:40:00,95.55,95.95,95.51,95.95,37090.0,93.4532,93.8445,93.4141,93.8445,37090.0
2022-12-27 14:50:00,95.97,96.01,95.78,95.89,56647.0,93.864,93.9031,93.6782,93.7858,56647.0
2022-12-27 15:00:00,95.89,96.03,95.68,95.98,58698.0,93.7858,93.9227,93.5804,93.8738,58698.0
2022-12-27 15:10:00,95.98,96.11,95.91,95.92,95885.0,93.8738,94.0009,93.8053,93.8151,95885.0
2022-12-27 15:20:00,95.92,96.08,95.88,95.95,77939.0,93.8151,93.9716,93.776,93.8445,77939.0
2022-12-27 15:30:00,95.97,96.1,95.92,96.02,139451.0,93.864,93.9912,93.8151,93.9129,139451.0
2022-12-27 15:40:00,96.01,96.07,95.63,95.79,224567.0,93.9031,93.9618,93.5315,93.688,224567.0
2022-12-27 15:50:00,95.79,95.79,95.17,95.34,616809.0,93.688,93.688,93.0816,93.2478,616809.0
2022-12-28 09:30:00,94.63,95.62,94.3,95.29,172097.0,92.5534,93.5217,92.2307,93.1989,172097.0
2022-12-28 09:40:00,95.24,95.78,95.24,95.59,141125.0,93.15,93.6782,93.15,93.4924,141125.0
2022-12-28 09:50:00,95.56,95.61,94.93,95.2,42090.0,93.463,93.5119,92.8468,93.1109,42090.0
2022-12-28 10:00:00,95.2,95.54,95.03,95.13,39240.0,93.1109,93.4435,92.9446,93.0425,39240.0
2022-12-28 10:10:00,95.03,95.38,94.95,95.36,45452.0,92.9446,93.287,92.8664,93.2674,45452.0
2022-12-28 10:20:00,95.38,95.47,94.65,94.72,63303.0,93.287,93.375,92.573,92.6415,63303.0
2022-12-28 10:30:00,94.79,94.99,94.58,94.63,54372.0,92.7099,92.9055,92.5045,92.5534,54372.0
2022-12-28 10:40:00,94.64,94.8,94.46,94.49,28326.0,92.5632,92.7197,92.3872,92.4165,28326.0
2022-12-28 10:50:00,94.53,94.53,93.94,93.99,52728.0,92.4556,92.4556,91.8786,91.9275,52728.0
2022-12-28 11:00:00,93.93,94.05,93.75,93.76,84559.0,91.8688,91.9862,91.6927,91.7025,84559.0
2022-12-28 11:10:00,93.76,94.15,93.67,94.13,77385.0,91.7025,92.084,91.6145,92.0644,77385.0
2022-12-28 11:20:00,94.13,94.54,94.09,94.41,52358.0,92.0644,92.4654,92.0253,92.3383,52358.0
2022-12-28 11:30:00,94.42,94.46,94.09,94.31,45266.0,92.348,92.3872,92.0253,92.2404,45266.0
2022-12-28 11:40:00,94.34,94.47,94.14,94.14,48181.0,92.2698,92.3969,92.0742,92.0742,48181.0
2022-12-28 11:50:00,94.14,94.38,94.13,94.29,37175.0,92.0742,92.3089,92.0644,92.2209,37175.0
2022-12-28 12:00:00,94.27,94.45,94.06,94.4,59710.0,92.2013,92.3774,91.9959,92.3285,59710.0
2022-12-28 12:10:00,94.4,94.43,94.03,94.26,31502.0,92.3285,92.3578,91.9666,92.1915,31502.0
2022-12-28 12:20:00,94.25,94.5,94.22,94.44,30731.0,92.1818,92.4263,92.1524,92.3676,30731.0
2022-12-28 12:30:00,94.44,94.73,94.42,94.63,31297.0,92.3676,92.6512,92.348,92.5534,31297.0
2022-12-28 12:40:00,94.64,94.91,94.57,94.91,26934.0,92.5632,92.8273,92.4947,92.8273,26934.0
2022-12-28 12:50:00,94.91,95.03,94.79,94.94,19533.0,92.8273,92.9446,92.7099,92.8566,19533.0
2022-12-28 13:00:00,94.97,95.19,94.92,95.08,18286.0,92.886,93.1011,92.8371,92.9936,18286.0
2022-12-28 13:10:00,95.08,95.21,94.91,94.93,23662.0,92.9936,93.1207,92.8273,92.8468,23662.0
2022-12-28 13:20:00,94.9,94.95,94.66,94.76,20664.0,92.8175,92.8664,92.5828,92.6806,20664.0
2022-12-28 13:30:00,94.76,94.76,94.55,94.62,21893.0,92.6806,92.6806,92.4752,92.5436,21893.0
2022-12-28 13:40:00,94.63,94.83,94.62,94.68,16426.0,92.5534,92.749,92.5436,92.6023,16426.0
2022-12-28 13:50:00,94.68,94.74,94.52,94.65,23612.0,92.6023,92.661,92.4458,92.573,23612.0
2022-12-28 14:00:00,94.66,94.72,94.57,94.59,17683.0,92.5828,92.6415,92.4947,92.5143,17683.0
2022-12-28 14:10:00,94.56,94.74,94.54,94.71,24718.0,92.485,92.661,92.4654,92.6317,24718.0
2022-12-28 14:20:00,94.71,94.75,94.42,94.46,30251.0,92.6317,92.6708,92.348,92.3872,30251.0
2022-12-28 14:30:00,94.45,94.57,94.27,94.35,40252.0,92.3774,92.4947,92.2013,92.2796,40252.0
2022-12-28 14:40:00,94.37,94.73,94.36,94.57,33022.0,92.2991,92.6512,92.2894,92.4947,33022.0
2022-12-28 14:50:00,94.54,94.56,94.37,94.45,34249.0,92.4654,92.485,92.2991,92.3774,34249.0
2022-12-28 15:00:00,94.44,94.47,94.25,94.31,27686.0,92.3676,92.3969,92.1818,92.2404,27686.0
2022-12-28 15:10:00,94.3,94.39,93.94,94.23,42064.0,92.2307,92.3187,91.8786,92.1622,42064.0
2022-12-28 15:20:00,94.21,94.31,94.07,94.17,50790.0,92.1426,92.2404,92.0057,92.1035,50790.0
2022-12-28 15:30:00,94.19,94.46,94.18,94.38,60179.0,92.1231,92.3872,92.1133,92.3089,60179.0
2022-12-28 15:40:00,94.4,94.43,94.07,94.4,115295.0,92.3285,92.3578,92.0057,92.3285,115295.0
2022-12-28 15:50:00,94.41,94.48,94.14,94.22,288045.0,92.3383,92.4067,92.0742,92.1524,288045.0
2022-12-29 09:30:00,96.05,96.12,95.13,95.73,209990.0,93.9423,94.0107,93.0425,93.6293,209990.0
2022-12-29 09:40:00,95.71,96.69,95.71,96.65,80203.0,93.6097,94.5682,93.6097,94.5291,80203.0
2022-12-29 09:50:00,96.68,97.03,96.46,96.78,90860.0,94.5584,94.9008,94.3433,94.6562,90860.0
2022-12-29 10:00:00,96.76,97.15,96.4,97.15,82458.0,94.6367,95.0181,94.2846,95.0181,82458.0
2022-12-29 10:10:00,97.1,97.33,96.91,97.19,107446.0,94.9692,95.1942,94.7834,95.0572,107446.0
2022-12-29 10:20:00,97.19,97.25,96.91,97.03,69971.0,95.0572,95.1159,94.7834,94.9008,69971.0
2022-12-29 10:30:00,97.05,97.64,97.05,97.5,61016.0,94.9203,95.4974,94.9203,95.3604,61016.0
2022-12-29 10:40:00,97.47,97.5,96.94,96.95,45647.0,95.3311,95.3604,94.8127,94.8225,45647.0
2022-12-29 10:50:00,97.03,97.1,96.74,96.96,50972.0,94.9008,94.9692,94.6171,94.8323,50972.0
2022-12-29 11:00:00,96.99,96.99,96.49,96.56,46740.0,94.8616,94.8616,94.3726,94.4411,46740.0
2022-12-29 11:10:00,96.55,96.83,96.38,96.71,38903.0,94.4313,94.7051,94.265,94.5878,38903.0
2022-12-29 11:20:00,96.71,96.94,96.55,96.91,33736.0,94.5878,94.8127,94.4313,94.7834,33736.0
2022-12-29 11:30:00,96.9,97.07,96.56,96.66,52582.0,94.7736,94.9399,94.4411,94.5389,52582.0
2022-12-29 11:40:00,96.67,96.98,96.67,96.92,35322.0,94.5487,94.8519,94.5487,94.7932,35322.0
2022-12-29 11:50:00,96.92,97.24,96.91,97.04,38708.0,94.7932,95.1062,94.7834,94.9105,38708.0
2022-12-29 12:00:00,97.05,97.06,96.62,96.97,33510.0,94.9203,94.9301,94.4998,94.8421,33510.0
2022-12-29 12:10:00,96.95,96.98,96.65,96.76,50275.0,94.8225,94.8519,94.5291,94.6367,50275.0
2022-12-29 12:20:00,96.72,96.8,96.62,96.72,37604.0,94.5976,94.6758,94.4998,94.5976,37604.0
2022-12-29 12:30:00,96.71,96.76,96.56,96.7,37840.0,94.5878,94.6367,94.4411,94.578,37840.0
2022-12-29 12:40:00,96.7,96.89,96.68,96.85,45288.0,94.578,94.7638,94.5584,94.7247,45288.0
2022-12-29 12:50:00,96.89,97.24,96.87,97.19,48485.0,94.7638,95.1062,94.7443,95.0572,48485.0
2022-12-29 13:00:00,97.17,97.25,96.78,96.86,30872.0,95.0377,95.1159,94.6562,94.7345,30872.0
2022-12-29 13:10:00,96.88,97.21,96.88,97.12,42943.0,94.7541,95.0768,94.7541,94.9888,42943.0
2022-12-29 13:20:00,97.13,97.28,96.95,97.13,59938.0,94.9986,95.1453,94.8225,94.9986,59938.0
2022-12-29 13:30:00,97.13,97.29,97.02,97.27,25738.0,94.9986,95.1551,94.891,95.1355,25738.0
2022-12-29 13:40:00,97.29,97.36,97.06,97.1,43607.0,95.1551,95.2235,94.9301,94.9692,43607.0
2022-12-29 13:50:00,97.11,97.26,97.06,97.21,35197.0,94.979,95.1257,94.9301,95.0768,35197.0
2022-12-29 14:00:00,97.2,97.32,97.02,97.05,48898.0,95.067,95.1844,94.891,94.9203,48898.0
2022-12-29 14:10:00,97.03,97.16,96.94,97.15,33196.0,94.9008,95.0279,94.8127,95.0181,33196.0
2022-12-29 14:20:00,97.13,97.13,96.94,96.98,25040.0,94.9986,94.9986,94.8127,94.8519,25040.0
2022-12-29 14:30:00,96.98,97.0,96.86,96.96,21080.0,94.8519,94.8714,94.7345,94.8323,21080.0
2022-12-29 14:40:00,96.94,97.01,96.81,96.89,21908.0,94.8127,94.8812,94.6856,94.7638,21908.0
2022-12-29 14:50:00,96.9,96.9,96.73,96.81,30034.0,94.7736,94.7736,94.6073,94.6856,30034.0
2022-12-29 15:00:00,96.79,97.05,96.75,96.98,45240.0,94.666,94.9203,94.6269,94.8519,45240.0
2022-12-29 15:10:00,96.98,96.98,96.72,96.88,61368.0,94.8519,94.8519,94.5976,94.7541,61368.0
2022-12-29 15:20:00,96.9,97.03,96.85,96.87,68130.0,94.7736,94.9008,94.7247,94.7443,68130.0
2022-12-29 15:30:00,96.86,97.08,96.76,96.98,83178.0,94.7345,94.9497,94.6367,94.8519,83178.0
2022-12-29 15:40:00,96.97,97.22,96.88,97.21,131887.0,94.8421,95.0866,94.7541,95.0768,131887.0
2022-12-29 15:50:00,97.22,97.4,96.94,97.13,485415.0,95.0866,95.2626,94.8127,94.9986,485415.0
2022-12-30 09:30:00,95.44,96.33,95.1,95.77,120780.0,93.3457,94.2161,93.0131,93.6684,120780.0
2022-12-30 09:40:00,95.75,95.78,95.03,95.15,73548.0,93.6488,93.6782,92.9446,93.062,73548.0
2022-12-30 09:50:00,95.14,95.9,95.12,95.85,57865.0,93.0522,93.7956,93.0327,93.7467,57865.0
2022-12-30 10:00:00,95.88,95.88,95.52,95.61,39573.0,93.776,93.776,93.4239,93.5119,39573.0
2022-12-30 10:10:00,95.54,96.23,95.52,96.19,41431.0,93.4435,94.1183,93.4239,94.0792,41431.0
2022-12-30 10:20:00,96.17,96.2,95.98,96.01,33252.0,94.0596,94.089,93.8738,93.9031,33252.0
2022-12-30 10:30:00,95.98,96.36,95.79,96.23,37623.0,93.8738,94.2455,93.688,94.1183,37623.0
2022-12-30 10:40:00,96.26,96.74,96.19,96.74,24670.0,94.1477,94.6171,94.0792,94.6171,24670.0
2022-12-30 10:50:00,96.75,96.75,96.27,96.37,25815.0,94.6269,94.6269,94.1574,94.2552,25815.0
2022-12-30 11:00:00,96.35,96.6,96.21,96.56,26994.0,94.2357,94.4802,94.0988,94.4411,26994.0
2022-12-30 11:10:00,96.56,96.57,96.02,96.08,38146.0,94.4411,94.4509,93.9129,93.9716,38146.0
2022-12-30 11:20:00,96.08,96.27,95.95,96.16,46686.0,93.9716,94.1574,93.8445,94.0499,46686.0
2022-12-30 11:30:00,96.16,96.44,96.11,96.31,27491.0,94.0499,94.3237,94.0009,94.1966,27491.0
2022-12-30 11:40:00,96.29,96.52,96.24,96.42,21140.0,94.177,94.402,94.1281,94.3041,21140.0
2022-12-30 11:50:00,96.45,96.66,96.39,96.64,23829.0,94.3335,94.5389,94.2748,94.5193,23829.0
2022-12-30 12:00:00,96.61,96.61,96.42,96.56,19143.0,94.49,94.49,94.3041,94.4411,19143.0
2022-12-30 12:10:00,96.62,96.76,96.52,96.6,24041.0,94.4998,94.6367,94.402,94.4802,24041.0
2022-12-30 12:20:00,96.61,96.66,96.43,96.46,17471.0,94.49,94.5389,94.3139,94.3433,17471.0
2022-12-30 12:30:00,96.48,96.61,96.4,96.44,17757.0,94.3628,94.49,94.2846,94.3237,17757.0
2022-12-30 12:40:00,96.42,96.59,96.38,96.52,15359.0,94.3041,94.4704,94.265,94.402,15359.0
2022-12-30 12:50:00,96.55,96.69,96.42,96.67,17023.0,94.4313,94.5682,94.3041,94.5487,17023.0
2022-12-30 13:00:00,96.67,96.69,96.42,96.46,25626.0,94.5487,94.5682,94.3041,94.3433,25626.0
2022-12-30 13:10:00,96.48,96.52,96.19,96.22,19558.0,94.3628,94.402,94.0792,94.1085,19558.0
2022-12-30 13:20:00,96.21,96.22,95.93,96.2,44113.0,94.0988,94.1085,93.8249,94.089,44113.0
2022-12-30 13:30:00,96.17,96.52,96.17,96.48,16998.0,94.0596,94.402,94.0596,94.3628,16998.0
2022-12-30 13:40:00,96.49,96.51,96.31,96.4,16236.0,94.3726,94.3922,94.1966,94.2846,16236.0
2022-12-30 13:50:00,96.36,96.48,96.33,96.38,18802.0,94.2455,94.3628,94.2161,94.265,18802.0
2022-12-30 14:00:00,96.35,96.35,96.09,96.13,19350.0,94.2357,94.2357,93.9814,94.0205,19350.0
2022-12-30 14:10:00,96.14,96.28,96.09,96.26,27406.0,94.0303,94.1672,93.9814,94.1477,27406.0
2022-12-30 14:20:00,96.26,96.39,96.18,96.36,26438.0,94.1477,94.2748,94.0694,94.2455,26438.0
2022-12-30 14:30:00,96.36,96.5,96.33,96.38,26205.0,94.2455,94.3824,94.2161,94.265,26205.0
2022-12-30 14:40:00,96.4,96.41,96.16,96.2,23960.0,94.2846,94.2944,94.0499,94.089,23960.0
2022-12-30 14:50:00,96.2,96.4,96.18,96.38,21857.0,94.089,94.2846,94.0694,94.265,21857.0
2022-12-30 15:00:00,96.36,96.68,96.36,96.5,53761.0,94.2455,94.5584,94.2455,94.3824,53761.0
2022-12-30 15:10:00,96.5,96.82,96.47,96.64,45243.0,94.3824,94.6954,94.353,94.5193,45243.0
2022-12-30 15:20:00,96.63,96.74,96.45,96.53,34179.0,94.5095,94.6171,94.3335,94.4117,34179.0
2022-12-30 15:30:00,96.54,96.79,96.51,96.77,50228.0,94.4215,94.666,94.3922,94.6465,50228.0
2022-12-30 15:40:00,96.78,97.05,96.66,97.04,83869.0,94.6562,94.9203,94.5389,94.9105,83869.0
2022-12-30 15:50:00,97.0,97.48,97.0,97.4,286407.0,94.8714,95.3409,94.8714,95.2626,286407.0
2023-01-03 09:30:00,99.64,100.02,99.12,99.38,348757.0,97.4535,97.8251,96.9449,97.1992,348757.0
2023-01-03 09:40:00,99.39,99.84,98.49,98.68,135168.0,97.209,97.6491,96.3287,96.5146,135168.0
2023-01-03 09:50:00,98.68,98.87,97.89,97.97,77850.0,96.5146,96.7004,95.7419,95.8201,77850.0
2023-01-03 10:00:00,97.92,98.36,97.92,98.21,85271.0,95.7712,96.2016,95.7712,96.0549,85271.0
2023-01-03 10:10:00,98.17,98.27,97.37,97.38,85833.0,96.0157,96.1135,95.2333,95.2431,85833.0
2023-01-03 10:20:00,97.41,97.62,97.23,97.56,64977.0,95.2724,95.4778,95.0964,95.4191,64977.0
2023-01-03 10:30:00,97.59,98.03,97.17,97.43,125702.0,95.4485,95.8788,95.0377,95.292,125702.0
2023-01-03 10:40:00,97.49,97.76,97.39,97.68,77357.0,95.3507,95.6147,95.2529,95.5365,77357.0
2023-01-03 10:50:00,97.69,98.14,97.55,98.09,55406.0,95.5463,95.9864,95.4093,95.9375,55406.0
2023-01-03 11:00:00,98.13,98.36,97.51,97.51,80992.0,95.9766,96.2016,95.3702,95.3702,80992.0
2023-01-03 11:10:00,97.51,97.57,97.0,97.43,190326.0,95.3702,95.4289,94.8714,95.292,190326.0
2023-01-03 11:20:00,97.45,97.63,97.31,97.52,61896.0,95.3115,95.4876,95.1746,95.38,61896.0
2023-01-03 11:30:00,97.52,97.52,96.94,97.26,71416.0,95.38,95.38,94.8127,95.1257,71416.0
2023-01-03 11:40:00,97.27,97.28,96.87,96.93,49467.0,95.1355,95.1453,94.7443,94.803,49467.0
2023-01-03 11:50:00,96.92,97.05,96.62,96.72,44646.0,94.7932,94.9203,94.4998,94.5976,44646.0
2023-01-03 12:00:00,96.72,97.06,96.58,96.99,54717.0,94.5976,94.9301,94.4606,94.8616,54717.0
2023-01-03 12:10:00,96.98,97.0,96.76,96.76,31502.0,94.8519,94.8714,94.6367,94.6367,31502.0
2023-01-03 12:20:00,96.78,97.08,96.66,97.02,61137.0,94.6562,94.9497,94.5389,94.891,61137.0
2023-01-03 12:30:00,97.04,97.25,96.94,97.07,29450.0,94.9105,95.1159,94.8127,94.9399,29450.0
2023-01-03 12:40:00,97.07,97.07,96.55,96.61,41619.0,94.9399,94.9399,94.4313,94.49,41619.0
2023-01-03 12:50:00,96.61,96.96,96.54,96.85,47578.0,94.49,94.8323,94.4215,94.7247,47578.0
2023-01-03 13:00:00,96.85,96.9,96.57,96.69,66445.0,94.7247,94.7736,94.4509,94.5682,66445.0
2023-01-03 13:10:00,96.71,96.99,96.7,96.81,26763.0,94.5878,94.8616,94.578,94.6856,26763.0
2023-01-03 13:20:00,96.83,97.32,96.77,97.29,55054.0,94.7051,95.1844,94.6465,95.1551,55054.0
2023-01-03 13:30:00,97.29,97.29,97.03,97.1,33808.0,95.1551,95.1551,94.9008,94.9692,33808.0
2023-01-03 13:40:00,97.11,97.17,96.95,97.08,59757.0,94.979,95.0377,94.8225,94.9497,59757.0
2023-01-03 13:50:00,97.06,97.29,97.05,97.14,85265.0,94.9301,95.1551,94.9203,95.0083,85265.0
2023-01-03 14:00:00,97.18,97.31,96.9,96.91,48252.0,95.0475,95.1746,94.7736,94.7834,48252.0
2023-01-03 14:10:00,96.92,96.92,96.58,96.65,53247.0,94.7932,94.7932,94.4606,94.5291,53247.0
2023-01-03 14:20:00,96.65,96.68,96.41,96.52,32998.0,94.5291,94.5584,94.2944,94.402,32998.0
2023-01-03 14:30:00,96.52,96.54,96.12,96.25,49695.0,94.402,94.4215,94.0107,94.1379,49695.0
2023-01-03 14:40:00,96.25,97.02,96.2,96.96,51020.0,94.1379,94.891,94.089,94.8323,51020.0
2023-01-03 14:50:00,96.92,96.94,96.65,96.73,39708.0,94.7932,94.8127,94.5291,94.6073,39708.0
2023-01-03 15:00:00,96.76,96.97,96.6,96.68,69457.0,94.6367,94.8421,94.4802,94.5584,69457.0
2023-01-03 15:10:00,96.69,97.09,96.68,96.87,80064.0,94.5682,94.9594,94.5584,94.7443,80064.0
2023-01-03 15:20:00,96.85,96.86,96.52,96.65,68938.0,94.7247,94.7345,94.402,94.5291,68938.0
2023-01-03 15:30:00,96.67,96.87,96.58,96.64,62313.0,94.5487,94.7443,94.4606,94.5193,62313.0
2023-01-03 15:40:00,96.65,96.8,96.55,96.79,110260.0,94.5291,94.6758,94.4313,94.666,110260.0
2023-01-03 15:50:00,96.75,96.91,96.57,96.72,395536.0,94.6269,94.7834,94.4509,94.5976,395536.0
2023-01-04 09:30:00,98.25,99.31,97.57,98.89,253381.0,96.094,97.1307,95.4289,96.7199,253381.0
2023-01-04 09:40:00,98.8,99.25,98.11,98.56,113941.0,96.6319,97.072,95.9571,96.3972,113941.0
2023-01-04 09:50:00,98.6,98.63,98.21,98.49,66639.0,96.4363,96.4656,96.0549,96.3287,66639.0
2023-01-04 10:00:00,98.49,98.91,97.31,97.64,119401.0,96.3287,96.7395,95.1746,95.4974,119401.0
2023-01-04 10:10:00,97.64,97.93,97.19,97.86,70436.0,95.4974,95.781,95.0572,95.7125,70436.0
2023-01-04 10:20:00,97.84,98.0,97.3,97.66,53927.0,95.693,95.8495,95.1648,95.5169,53927.0
2023-01-04 10:30:00,97.7,97.73,97.31,97.46,59746.0,95.5561,95.5854,95.1746,95.3213,59746.0
2023-01-04 10:40:00,97.44,98.16,97.33,98.06,46649.0,95.3018,96.006,95.1942,95.9082,46649.0
2023-01-04 10:50:00,98.12,98.16,97.85,98.15,54671.0,95.9668,96.006,95.7028,95.9962,54671.0
2023-01-04 11:00:00,98.14,98.33,97.91,98.29,41008.0,95.9864,96.1722,95.7614,96.1331,41008.0
2023-01-04 11:10:00,98.23,98.66,98.23,98.47,47689.0,96.0744,96.495,96.0744,96.3092,47689.0
2023-01-04 11:20:00,98.47,98.65,98.43,98.58,39730.0,96.3092,96.4852,96.27,96.4167,39730.0
2023-01-04 11:30:00,98.62,99.11,98.62,98.97,105146.0,96.4559,96.9351,96.4559,96.7982,105146.0
2023-01-04 11:40:00,98.98,99.12,98.86,99.11,75646.0,96.808,96.9449,96.6906,96.9351,75646.0
2023-01-04 11:50:00,99.12,99.28,98.97,99.16,31379.0,96.9449,97.1014,96.7982,96.984,31379.0
2023-01-04 12:00:00,99.18,99.24,99.02,99.14,47333.0,97.0036,97.0623,96.8471,96.9645,47333.0
2023-01-04 12:10:00,99.16,99.16,99.01,99.1,30525.0,96.984,96.984,96.8373,96.9253,30525.0
2023-01-04 12:20:00,99.08,99.31,99.02,99.2,33154.0,96.9058,97.1307,96.8471,97.0231,33154.0
2023-01-04 12:30:00,99.22,99.53,99.2,99.4,39994.0,97.0427,97.3459,97.0231,97.2188,39994.0
2023-01-04 12:40:00,99.39,99.62,99.34,99.34,40609.0,97.209,97.4339,97.1601,97.1601,40609.0
2023-01-04 12:50:00,99.37,99.42,98.94,98.96,38476.0,97.1894,97.2383,96.7688,96.7884,38476.0
2023-01-04 13:00:00,98.95,98.97,98.67,98.92,29572.0,96.7786,96.7982,96.5048,96.7493,29572.0
2023-01-04 13:10:00,98.97,99.28,98.97,99.24,24514.0,96.7982,97.1014,96.7982,97.0623,24514.0
2023-01-04 13:20:00,99.24,99.33,99.18,99.18,22612.0,97.0623,97.1503,97.0036,97.0036,22612.0
2023-01-04 13:30:00,99.19,99.4,99.19,99.36,25576.0,97.0134,97.2188,97.0134,97.1796,25576.0
2023-01-04 13:40:00,99.36,99.37,99.12,99.17,34444.0,97.1796,97.1894,96.9449,96.9938,34444.0
2023-01-04 13:50:00,99.17,99.19,98.75,98.9,35476.0,96.9938,97.0134,96.583,96.7297,35476.0
2023-01-04 14:00:00,98.81,99.43,98.23,98.42,65075.0,96.6417,97.2481,96.0744,96.2603,65075.0
2023-01-04 14:10:00,98.44,99.09,98.27,98.99,63852.0,96.2798,96.9156,96.1135,96.8177,63852.0
2023-01-04 14:20:00,98.97,99.05,97.72,97.84,44699.0,96.7982,96.8764,95.5756,95.693,44699.0
2023-01-04 14:30:00,97.8,98.22,97.76,98.15,57062.0,95.6539,96.0646,95.6147,95.9962,57062.0
2023-01-04 14:40:00,98.14,98.5,98.05,98.37,27579.0,95.9864,96.3385,95.8984,96.2114,27579.0
2023-01-04 14:50:00,98.35,98.89,98.24,98.88,37061.0,96.1918,96.7199,96.0842,96.7102,37061.0
2023-01-04 15:00:00,98.86,99.18,98.8,98.96,53907.0,96.6906,97.0036,96.6319,96.7884,53907.0
2023-01-04 15:10:00,98.95,99.14,98.81,98.92,51939.0,96.7786,96.9645,96.6417,96.7493,51939.0
2023-01-04 15:20:00,98.92,98.99,98.63,98.75,51881.0,96.7493,96.8177,96.4656,96.583,51881.0
2023-01-04 15:30:00,98.75,98.79,98.38,98.59,76402.0,96.583,96.6221,96.2211,96.4265,76402.0
2023-01-04 15:40:00,98.6,98.64,98.41,98.64,109262.0,96.4363,96.4754,96.2505,96.4754,109262.0
2023-01-04 15:50:00,98.66,99.52,98.6,99.32,491168.0,96.495,97.3361,96.4363,97.1405,491168.0
2023-01-05 09:30:00,97.84,98.4,97.61,97.77,112335.0,95.693,96.2407,95.468,95.6245,112335.0
2023-01-05 09:40:00,97.66,97.8,97.36,97.48,115631.0,95.5169,95.6539,95.2235,95.3409,115631.0
2023-01-05 09:50:00,97.5,97.99,97.49,97.74,40785.0,95.3604,95.8397,95.3507,95.5952,40785.0
2023-01-05 10:00:00,97.73,98.8,97.63,98.39,60241.0,95.5854,96.6319,95.4876,96.2309,60241.0
2023-01-05 10:10:00,98.38,98.83,98.27,98.4,55891.0,96.2211,96.6613,96.1135,96.2407,55891.0
2023-01-05 10:20:00,98.45,98.8,98.17,98.73,26479.0,96.2896,96.6319,96.0157,96.5635,26479.0
2023-01-05 10:30:00,98.72,98.89,98.52,98.82,38413.0,96.5537,96.7199,96.3581,96.6515,38413.0
2023-01-05 10:40:00,98.8,99.21,98.72,99.0,28938.0,96.6319,97.0329,96.5537,96.8275,28938.0
2023-01-05 10:50:00,98.98,98.99,98.61,98.65,18374.0,96.808,96.8177,96.4461,96.4852,18374.0
2023-01-05 11:00:00,98.61,98.9,98.47,98.9,33694.0,96.4461,96.7297,96.3092,96.7297,33694.0
2023-01-05 11:10:00,98.92,99.24,98.87,98.92,38323.0,96.7493,97.0623,96.7004,96.7493,38323.0
2023-01-05 11:20:00,98.91,98.93,98.56,98.63,34293.0,96.7395,96.7591,96.3972,96.4656,34293.0
2023-01-05 11:30:00,98.63,98.73,98.58,98.65,55344.0,96.4656,96.5635,96.4167,96.4852,55344.0
2023-01-05 11:40:00,98.65,98.96,98.59,98.91,20632.0,96.4852,96.7884,96.4265,96.7395,20632.0
2023-01-05 11:50:00,98.9,98.92,98.57,98.62,17757.0,96.7297,96.7493,96.407,96.4559,17757.0
2023-01-05 12:00:00,98.61,99.03,98.61,98.96,22737.0,96.4461,96.8569,96.4461,96.7884,22737.0
2023-01-05 12:10:00,98.92,98.92,98.35,98.35,27481.0,96.7493,96.7493,96.1918,96.1918,27481.0
2023-01-05 12:20:00,98.37,98.69,98.29,98.58,42215.0,96.2114,96.5243,96.1331,96.4167,42215.0
2023-01-05 12:30:00,98.57,98.72,98.35,98.39,41528.0,96.407,96.5537,96.1918,96.2309,41528.0
2023-01-05 12:40:00,98.38,98.43,98.1,98.19,56512.0,96.2211,96.27,95.9473,96.0353,56512.0
2023-01-05 12:50:00,98.18,98.32,98.03,98.06,29475.0,96.0255,96.1625,95.8788,95.9082,29475.0
2023-01-05 13:00:00,98.03,98.22,97.97,98.21,33061.0,95.8788,96.0646,95.8201,96.0549,33061.0
2023-01-05 13:10:00,98.19,98.21,97.92,98.07,31266.0,96.0353,96.0549,95.7712,95.9179,31266.0
2023-01-05 13:20:00,98.1,99.13,98.1,98.86,55512.0,95.9473,96.9547,95.9473,96.6906,55512.0
2023-01-05 13:30:00,98.88,99.24,98.82,98.95,26464.0,96.7102,97.0623,96.6515,96.7786,26464.0
2023-01-05 13:40:00,98.97,99.09,98.56,98.56,32432.0,96.7982,96.9156,96.3972,96.3972,32432.0
2023-01-05 13:50:00,98.59,98.65,98.38,98.45,45684.0,96.4265,96.4852,96.2211,96.2896,45684.0
2023-01-05 14:00:00,98.47,98.72,98.44,98.6,20072.0,96.3092,96.5537,96.2798,96.4363,20072.0
2023-01-05 14:10:00,98.59,98.64,98.39,98.64,23095.0,96.4265,96.4754,96.2309,96.4754,23095.0
2023-01-05 14:20:00,98.66,98.68,98.3,98.3,27702.0,96.495,96.5146,96.1429,96.1429,27702.0
2023-01-05 14:30:00,98.3,98.95,98.3,98.82,67973.0,96.1429,96.7786,96.1429,96.6515,67973.0
2023-01-05 14:40:00,98.87,99.03,98.76,99.02,38023.0,96.7004,96.8569,96.5928,96.8471,38023.0
2023-01-05 14:50:00,99.01,99.08,98.74,98.74,64390.0,96.8373,96.9058,96.5732,96.5732,64390.0
2023-01-05 15:00:00,98.75,98.75,98.59,98.59,32947.0,96.583,96.583,96.4265,96.4265,32947.0
2023-01-05 15:10:00,98.59,98.76,98.47,98.53,45089.0,96.4265,96.5928,96.3092,96.3678,45089.0
2023-01-05 15:20:00,98.53,98.55,98.22,98.22,54115.0,96.3678,96.3874,96.0646,96.0646,54115.0
2023-01-05 15:30:00,98.19,98.3,97.99,98.22,56226.0,96.0353,96.1429,95.8397,96.0646,56226.0
2023-01-05 15:40:00,98.23,98.3,98.09,98.16,68527.0,96.0744,96.1429,95.9375,96.006,68527.0
2023-01-05 15:50:00,98.14,98.32,97.72,97.92,280465.0,95.9864,96.1625,95.5756,95.7712,280465.0
2023-01-06 09:30:00,100.09,100.73,99.09,99.37,196811.0,97.8936,98.5196,96.9156,97.1894,196811.0
2023-01-06 09:40:00,99.39,99.54,98.58,99.0,113972.0,97.209,97.3557,96.4167,96.8275,113972.0
2023-01-06 09:50:00,98.99,99.75,98.93,99.46,60410.0,96.8177,97.5611,96.7591,97.2774,60410.0
2023-01-06 10:00:00,99.44,100.52,99.44,100.25,115420.0,97.2579,98.3142,97.2579,98.0501,115420.0
2023-01-06 10:10:00,100.2,100.85,100.14,100.68,115008.0,98.0012,98.6369,97.9425,98.4707,115008.0
2023-01-06 10:20:00,100.74,100.83,100.46,100.6,104003.0,98.5293,98.6174,98.2555,98.3924,104003.0
2023-01-06 10:30:00,100.63,101.28,100.57,101.21,56914.0,98.4218,99.0575,98.3631,98.989,56914.0
2023-01-06 10:40:00,101.22,101.39,100.95,101.31,68206.0,98.9988,99.1651,98.7347,99.0868,68206.0
2023-01-06 10:50:00,101.29,101.53,101.13,101.4,40297.0,99.0673,99.302,98.9108,99.1749,40297.0
2023-01-06 11:00:00,101.43,101.63,101.23,101.42,46755.0,99.2042,99.3998,99.0086,99.1944,46755.0
2023-01-06 11:10:00,101.49,101.49,100.99,101.04,44178.0,99.2629,99.2629,98.7739,98.8228,44178.0
2023-01-06 11:20:00,101.06,101.43,101.06,101.37,42599.0,98.8423,99.2042,98.8423,99.1455,42599.0
2023-01-06 11:30:00,101.38,101.68,101.22,101.66,33453.0,99.1553,99.4487,98.9988,99.4292,33453.0
2023-01-06 11:40:00,101.65,101.9,101.55,101.89,53376.0,99.4194,99.6639,99.3216,99.6541,53376.0
2023-01-06 11:50:00,101.89,102.3,101.88,102.07,52512.0,99.6541,100.0551,99.6443,99.8302,52512.0
2023-01-06 12:00:00,102.08,102.3,102.03,102.15,31467.0,99.8399,100.0551,99.791,99.9084,31467.0
2023-01-06 12:10:00,102.19,102.42,102.15,102.27,44374.0,99.9475,100.1725,99.9084,100.0258,44374.0
2023-01-06 12:20:00,102.28,102.29,101.91,102.05,61839.0,100.0356,100.0453,99.6737,99.8106,61839.0
2023-01-06 12:30:00,102.06,102.21,101.89,102.19,42739.0,99.8204,99.9671,99.6541,99.9475,42739.0
2023-01-06 12:40:00,102.19,102.41,102.09,102.36,30051.0,99.9475,100.1627,99.8497,100.1138,30051.0
2023-01-06 12:50:00,102.39,102.57,102.28,102.52,70365.0,100.1431,100.3192,100.0356,100.2703,70365.0
2023-01-06 13:00:00,102.51,102.93,102.45,102.84,73281.0,100.2605,100.6713,100.2018,100.5833,73281.0
2023-01-06 13:10:00,102.83,103.05,102.69,102.77,62417.0,100.5735,100.7887,100.4366,100.5148,62417.0
2023-01-06 13:20:00,102.77,103.1,102.66,102.98,77624.0,100.5148,100.8376,100.4072,100.7202,77624.0
2023-01-06 13:30:00,102.98,103.36,102.92,103.35,57879.0,100.7202,101.0919,100.6615,101.0821,57879.0
2023-01-06 13:40:00,103.34,103.42,103.07,103.08,64898.0,101.0723,101.1505,100.8082,100.818,64898.0
2023-01-06 13:50:00,103.1,103.38,103.03,103.31,63985.0,100.8376,101.1114,100.7691,101.043,63985.0
2023-01-06 14:00:00,103.34,103.52,103.28,103.51,44106.0,101.0723,101.2483,101.0136,101.2386,44106.0
2023-01-06 14:10:00,103.52,104.02,103.46,103.96,71739.0,101.2483,101.7374,101.1897,101.6787,71739.0
2023-01-06 14:20:00,103.97,104.09,103.92,104.0,106460.0,101.6885,101.8058,101.6396,101.7178,106460.0
2023-01-06 14:30:00,104.0,104.06,103.72,104.04,106077.0,101.7178,101.7765,101.444,101.7569,106077.0
2023-01-06 14:40:00,104.04,104.1,103.86,104.09,68261.0,101.7569,101.8156,101.5809,101.8058,68261.0
2023-01-06 14:50:00,104.08,104.62,104.04,104.43,79795.0,101.7961,102.3242,101.7569,102.1384,79795.0
2023-01-06 15:00:00,104.46,104.82,104.41,104.81,98717.0,102.1677,102.5198,102.1188,102.51,98717.0
2023-01-06 15:10:00,104.83,104.86,104.48,104.6,93651.0,102.5296,102.5589,102.1873,102.3046,93651.0
2023-01-06 15:20:00,104.62,104.62,104.39,104.4,121453.0,102.3242,102.3242,102.0993,102.109,121453.0
2023-01-06 15:30:00,104.41,104.72,104.41,104.52,132282.0,102.1188,102.422,102.1188,102.2264,132282.0
2023-01-06 15:40:00,104.52,104.72,104.49,104.57,135877.0,102.2264,102.422,102.1971,102.2753,135877.0
2023-01-06 15:50:00,104.56,104.56,104.12,104.28,722169.0,102.2655,102.2655,101.8352,101.9917,722169.0
2023-01-09 09:30:00,105.27,105.94,104.16,104.52,354573.0,102.9599,103.6152,101.8743,102.2264,354573.0
2023-01-09 09:40:00,104.5,106.2,104.48,106.18,128796.0,102.2068,103.8695,102.1873,103.85,128796.0
2023-01-09 09:50:00,106.24,106.76,106.13,106.74,156420.0,103.9087,104.4172,103.8011,104.3977,156420.0
2023-01-09 10:00:00,106.75,107.22,106.59,107.22,175960.0,104.4075,104.8671,104.251,104.8671,175960.0
2023-01-09 10:10:00,107.21,107.28,106.42,106.81,104600.0,104.8574,104.9258,104.0847,104.4661,104600.0
2023-01-09 10:20:00,106.83,107.09,106.55,106.97,86908.0,104.4857,104.74,104.2119,104.6226,86908.0
2023-01-09 10:30:00,107.0,107.72,106.93,107.53,113423.0,104.652,105.3562,104.5835,105.1703,113423.0
2023-01-09 10:40:00,107.54,108.1,107.36,107.87,104919.0,105.1801,105.7278,105.0041,105.5029,104919.0
2023-01-09 10:50:00,107.89,108.02,107.51,107.53,95660.0,105.5224,105.6496,105.1508,105.1703,95660.0
2023-01-09 11:00:00,107.53,107.67,107.39,107.54,89231.0,105.1703,105.3073,105.0334,105.1801,89231.0
2023-01-09 11:10:00,107.57,107.92,107.43,107.82,111615.0,105.2095,105.5518,105.0725,105.454,111615.0
2023-01-09 11:20:00,107.82,108.16,107.6,108.1,98321.0,105.454,105.7865,105.2388,105.7278,98321.0
2023-01-09 11:30:00,108.13,108.2,107.7,107.72,59583.0,105.7572,105.8256,105.3366,105.3562,59583.0
2023-01-09 11:40:00,107.72,108.03,107.66,108.03,60039.0,105.3562,105.6594,105.2975,105.6594,60039.0
2023-01-09 11:50:00,108.03,108.71,108.0,108.71,98172.0,105.6594,106.3245,105.63,106.3245,98172.0
2023-01-09 12:00:00,108.7,108.76,108.36,108.36,76010.0,106.3147,106.3734,105.9821,105.9821,76010.0
2023-01-09 12:10:00,108.37,108.64,108.1,108.17,102806.0,105.9919,106.256,105.7278,105.7963,102806.0
2023-01-09 12:20:00,108.16,108.33,108.04,108.24,68978.0,105.7865,105.9528,105.6692,105.8648,68978.0
2023-01-09 12:30:00,108.23,108.45,107.99,108.1,62070.0,105.855,106.0702,105.6203,105.7278,62070.0
2023-01-09 12:40:00,108.09,108.17,107.95,108.04,35237.0,105.7181,105.7963,105.5811,105.6692,35237.0
2023-01-09 12:50:00,108.04,108.21,107.98,108.15,33322.0,105.6692,105.8354,105.6105,105.7767,33322.0
2023-01-09 13:00:00,108.13,108.3,107.83,107.98,31229.0,105.7572,105.9234,105.4638,105.6105,31229.0
2023-01-09 13:10:00,107.97,108.01,107.8,108.0,42317.0,105.6007,105.6398,105.4344,105.63,42317.0
2023-01-09 13:20:00,107.99,108.2,107.99,108.19,33715.0,105.6203,105.8256,105.6203,105.8159,33715.0
2023-01-09 13:30:00,108.19,108.39,107.82,107.91,94988.0,105.8159,106.0115,105.454,105.542,94988.0
2023-01-09 13:40:00,107.87,107.88,107.08,107.32,64247.0,105.5029,105.5127,104.7302,104.965,64247.0
2023-01-09 13:50:00,107.29,107.63,107.22,107.58,40180.0,104.9356,105.2682,104.8671,105.2192,40180.0
2023-01-09 14:00:00,107.56,107.78,107.29,107.77,67172.0,105.1997,105.4149,104.9356,105.4051,67172.0
2023-01-09 14:10:00,107.75,107.9,107.6,107.75,47687.0,105.3855,105.5322,105.2388,105.3855,47687.0
2023-01-09 14:20:00,107.74,107.85,107.61,107.74,46105.0,105.3757,105.4833,105.2486,105.3757,46105.0
2023-01-09 14:30:00,107.73,107.93,107.52,107.56,50789.0,105.366,105.5616,105.1606,105.1997,50789.0
2023-01-09 14:40:00,107.54,107.61,107.23,107.33,59919.0,105.1801,105.2486,104.8769,104.9747,59919.0
2023-01-09 14:50:00,107.32,107.5,106.95,107.04,68676.0,104.965,105.141,104.6031,104.6911,68676.0
2023-01-09 15:00:00,107.02,107.25,106.95,107.21,62953.0,104.6715,104.8965,104.6031,104.8574,62953.0
2023-01-09 15:10:00,107.22,107.24,106.86,106.97,96544.0,104.8671,104.8867,104.515,104.6226,96544.0
2023-01-09 15:20:00,106.99,107.23,106.94,106.98,64158.0,104.6422,104.8769,104.5933,104.6324,64158.0
2023-01-09 15:30:00,106.99,107.02,106.7,106.72,77577.0,104.6422,104.6715,104.3586,104.3781,77577.0
2023-01-09 15:40:00,106.7,106.91,106.44,106.52,117471.0,104.3586,104.564,104.1043,104.1825,117471.0
2023-01-09 15:50:00,106.54,106.74,106.28,106.52,347112.0,104.2021,104.3977,103.9478,104.1825,347112.0
2023-01-10 09:30:00,106.14,107.52,105.86,106.53,221947.0,103.8108,105.1606,103.537,104.1923,221947.0
2023-01-10 09:40:00,106.54,106.74,105.94,106.7,65839.0,104.2021,104.3977,103.6152,104.3586,65839.0
2023-01-10 09:50:00,106.68,107.19,106.38,106.97,55027.0,104.339,104.8378,104.0456,104.6226,55027.0
2023-01-10 10:00:00,107.01,107.01,106.65,106.73,29625.0,104.6618,104.6618,104.3097,104.3879,29625.0
2023-01-10 10:10:00,106.74,107.37,106.65,106.98,52390.0,104.3977,105.0139,104.3097,104.6324,52390.0
2023-01-10 10:20:00,106.96,107.2,106.55,106.62,43496.0,104.6129,104.8476,104.2119,104.2803,43496.0
2023-01-10 10:30:00,106.61,106.61,106.06,106.52,73964.0,104.2705,104.2705,103.7326,104.1825,73964.0
2023-01-10 10:40:00,106.52,106.61,106.25,106.42,50626.0,104.1825,104.2705,103.9184,104.0847,50626.0
2023-01-10 10:50:00,106.41,107.23,106.41,107.09,46756.0,104.0749,104.8769,104.0749,104.74,46756.0
2023-01-10 11:00:00,107.08,107.26,106.8,106.85,48197.0,104.7302,104.9063,104.4564,104.5053,48197.0
2023-01-10 11:10:00,106.83,107.14,106.82,106.84,37675.0,104.4857,104.7889,104.4759,104.4955,37675.0
2023-01-10 11:20:00,106.86,107.14,106.67,106.73,29345.0,104.515,104.7889,104.3292,104.3879,29345.0
2023-01-10 11:30:00,106.83,106.94,106.61,106.78,36987.0,104.4857,104.5933,104.2705,104.4368,36987.0
2023-01-10 11:40:00,106.77,106.88,106.55,106.81,29089.0,104.427,104.5346,104.2119,104.4661,29089.0
2023-01-10 11:50:00,106.83,107.05,106.83,107.0,17622.0,104.4857,104.7009,104.4857,104.652,17622.0
2023-01-10 12:00:00,106.99,107.19,106.63,107.13,69265.0,104.6422,104.8378,104.2901,104.7791,69265.0
2023-01-10 12:10:00,107.12,107.4,107.04,107.14,48816.0,104.7693,105.0432,104.6911,104.7889,48816.0
2023-01-10 12:20:00,107.12,107.24,106.95,107.06,42996.0,104.7693,104.8867,104.6031,104.7107,42996.0
2023-01-10 12:30:00,107.07,107.4,107.04,107.4,38245.0,104.7204,105.0432,104.6911,105.0432,38245.0
2023-01-10 12:40:00,107.4,107.4,107.11,107.17,29611.0,105.0432,105.0432,104.7596,104.8182,29611.0
2023-01-10 12:50:00,107.16,107.24,106.95,107.01,27701.0,104.8085,104.8867,104.6031,104.6618,27701.0
2023-01-10 13:00:00,107.02,107.27,106.94,107.27,29942.0,104.6715,104.9161,104.5933,104.9161,29942.0
2023-01-10 13:10:00,107.27,107.31,106.91,106.92,34291.0,104.9161,104.9552,104.564,104.5737,34291.0
2023-01-10 13:20:00,106.91,107.19,106.83,107.15,49032.0,104.564,104.8378,104.4857,104.7987,49032.0
2023-01-10 13:30:00,107.13,107.5,107.09,107.42,65362.0,104.7791,105.141,104.74,105.0628,65362.0
2023-01-10 13:40:00,107.41,107.51,107.11,107.3,38721.0,105.053,105.1508,104.7596,104.9454,38721.0
2023-01-10 13:50:00,107.32,107.36,107.09,107.35,46428.0,104.965,105.0041,104.74,104.9943,46428.0
2023-01-10 14:00:00,107.37,107.68,107.37,107.66,59653.0,105.0139,105.3171,105.0139,105.2975,59653.0
2023-01-10 14:10:00,107.67,108.03,107.64,108.03,64845.0,105.3073,105.6594,105.2779,105.6594,64845.0
2023-01-10 14:20:00,108.01,108.19,107.93,108.17,48460.0,105.6398,105.8159,105.5616,105.7963,48460.0
2023-01-10 14:30:00,108.16,108.18,107.89,108.01,100568.0,105.7865,105.8061,105.5224,105.6398,100568.0
2023-01-10 14:40:00,108.01,108.15,107.85,107.94,109575.0,105.6398,105.7767,105.4833,105.5713,109575.0
2023-01-10 14:50:00,107.94,108.04,107.81,107.87,37603.0,105.5713,105.6692,105.4442,105.5029,37603.0
2023-01-10 15:00:00,107.88,107.89,107.6,107.75,51425.0,105.5127,105.5224,105.2388,105.3855,51425.0
2023-01-10 15:10:00,107.72,107.81,107.54,107.76,44868.0,105.3562,105.4442,105.1801,105.3953,44868.0
2023-01-10 15:20:00,107.75,107.85,107.67,107.8,44951.0,105.3855,105.4833,105.3073,105.4344,44951.0
2023-01-10 15:30:00,107.81,107.95,107.73,107.84,67210.0,105.4442,105.5811,105.366,105.4735,67210.0
2023-01-10 15:40:00,107.83,107.88,107.59,107.6,97225.0,105.4638,105.5127,105.229,105.2388,97225.0
2023-01-10 15:50:00,107.6,108.1,107.6,108.06,294204.0,105.2388,105.7278,105.2388,105.6887,294204.0
2023-01-11 09:30:00,106.55,107.66,106.53,107.43,274641.0,104.2119,105.2975,104.1923,105.0725,274641.0
2023-01-11 09:40:00,107.47,107.81,107.29,107.56,54433.0,105.1117,105.4442,104.9356,105.1997,54433.0
2023-01-11 09:50:00,107.58,108.19,107.54,107.89,98321.0,105.2192,105.8159,105.1801,105.5224,98321.0
2023-01-11 10:00:00,107.92,108.32,107.77,108.25,81579.0,105.5518,105.943,105.4051,105.8745,81579.0
2023-01-11 10:10:00,108.21,108.23,107.78,108.02,93195.0,105.8354,105.855,105.4149,105.6496,93195.0
2023-01-11 10:20:00,108.01,108.49,107.96,108.43,90179.0,105.6398,106.1093,105.5909,106.0506,90179.0
2023-01-11 10:30:00,108.42,108.43,107.73,107.98,67167.0,106.0408,106.0506,105.366,105.6105,67167.0
2023-01-11 10:40:00,107.98,108.38,107.98,108.29,59808.0,105.6105,106.0017,105.6105,105.9137,59808.0
2023-01-11 10:50:00,108.29,108.29,107.74,107.87,55952.0,105.9137,105.9137,105.3757,105.5029,55952.0
2023-01-11 11:00:00,107.88,108.2,107.8,108.1,33469.0,105.5127,105.8256,105.4344,105.7278,33469.0
2023-01-11 11:10:00,108.1,108.58,108.09,108.53,47446.0,105.7278,106.1973,105.7181,106.1484,47446.0
2023-01-11 11:20:00,108.52,108.59,108.37,108.38,30218.0,106.1386,106.2071,105.9919,106.0017,30218.0
2023-01-11 11:30:00,108.34,108.48,108.24,108.4,28362.0,105.9626,106.0995,105.8648,106.0213,28362.0
2023-01-11 11:40:00,108.42,108.56,108.31,108.54,35631.0,106.0408,106.1777,105.9332,106.1582,35631.0
2023-01-11 11:50:00,108.57,108.65,108.41,108.51,23395.0,106.1875,106.2658,106.031,106.1288,23395.0
2023-01-11 12:00:00,108.51,108.68,108.46,108.56,24152.0,106.1288,106.2951,106.0799,106.1777,24152.0
2023-01-11 12:10:00,108.52,108.91,108.52,108.83,49069.0,106.1386,106.5201,106.1386,106.4418,49069.0
2023-01-11 12:20:00,108.8,109.15,108.76,109.09,52763.0,106.4125,106.7548,106.3734,106.6961,52763.0
2023-01-11 12:30:00,109.13,109.14,108.87,108.92,55270.0,106.7352,106.745,106.4809,106.5298,55270.0
2023-01-11 12:40:00,108.93,109.0,108.65,108.68,37992.0,106.5396,106.6081,106.2658,106.2951,37992.0
2023-01-11 12:50:00,108.67,109.09,108.63,109.05,43324.0,106.2853,106.6961,106.2462,106.657,43324.0
2023-01-11 13:00:00,109.06,109.31,109.04,109.24,49183.0,106.6668,106.9113,106.6472,106.8428,49183.0
2023-01-11 13:10:00,109.24,109.5,108.85,109.03,87712.0,106.8428,107.0971,106.4614,106.6374,87712.0
2023-01-11 13:20:00,109.01,109.39,108.9,109.34,39643.0,106.6179,106.9895,106.5103,106.9406,39643.0
2023-01-11 13:30:00,109.33,109.38,109.16,109.2,46191.0,106.9308,106.9797,106.7646,106.8037,46191.0
2023-01-11 13:40:00,109.2,109.26,109.01,109.13,55712.0,106.8037,106.8624,106.6179,106.7352,55712.0
2023-01-11 13:50:00,109.13,109.14,108.86,108.97,54554.0,106.7352,106.745,106.4712,106.5787,54554.0
2023-01-11 14:00:00,109.0,109.03,108.85,109.03,36963.0,106.6081,106.6374,106.4614,106.6374,36963.0
2023-01-11 14:10:00,109.05,109.11,108.9,108.99,38102.0,106.657,106.7157,106.5103,106.5983,38102.0
2023-01-11 14:20:00,108.98,109.03,108.86,108.87,33882.0,106.5885,106.6374,106.4712,106.4809,33882.0
2023-01-11 14:30:00,108.86,109.16,108.79,109.14,37311.0,106.4712,106.7646,106.4027,106.745,37311.0
2023-01-11 14:40:00,109.14,109.22,109.05,109.14,39572.0,106.745,106.8233,106.657,106.745,39572.0
2023-01-11 14:50:00,109.13,109.26,108.98,109.09,46142.0,106.7352,106.8624,106.5885,106.6961,46142.0
2023-01-11 15:00:00,109.09,109.3,109.06,109.17,32475.0,106.6961,106.9015,106.6668,106.7744,32475.0
2023-01-11 15:10:00,109.17,109.45,109.17,109.38,49805.0,106.7744,107.0482,106.7744,106.9797,49805.0
2023-01-11 15:20:00,109.4,109.51,109.27,109.42,102693.0,106.9993,107.1069,106.8722,107.0189,102693.0
2023-01-11 15:30:00,109.41,109.41,109.17,109.25,123836.0,107.0091,107.0091,106.7744,106.8526,123836.0
2023-01-11 15:40:00,109.25,109.69,109.12,109.67,126054.0,106.8526,107.2829,106.7255,107.2634,126054.0
2023-01-11 15:50:00,109.66,110.19,109.49,110.07,585760.0,107.2536,107.772,107.0873,107.6546,585760.0
2023-01-12 09:30:00,110.58,110.58,109.21,109.33,272821.0,108.1534,108.1534,106.8135,106.9308,272821.0
2023-01-12 09:40:00,109.36,109.4,107.23,107.45,169000.0,106.9602,106.9993,104.8769,105.0921,169000.0
2023-01-12 09:50:00,107.45,108.42,107.35,108.33,153909.0,105.0921,106.0408,104.9943,105.9528,153909.0
2023-01-12 10:00:00,108.31,109.18,108.28,108.67,110574.0,105.9332,106.7841,105.9039,106.2853,110574.0
2023-01-12 10:10:00,108.8,110.09,108.76,109.81,91924.0,106.4125,107.6742,106.3734,107.4003,91924.0
2023-01-12 10:20:00,109.81,110.44,109.63,109.83,173587.0,107.4003,108.0165,107.2243,107.4199,173587.0
2023-01-12 10:30:00,109.82,110.3,109.51,110.16,42899.0,107.4101,107.8796,107.1069,107.7426,42899.0
2023-01-12 10:40:00,110.16,110.16,108.85,109.06,54279.0,107.7426,107.7426,106.4614,106.6668,54279.0
2023-01-12 10:50:00,109.04,109.67,109.02,109.27,31263.0,106.6472,107.2634,106.6276,106.8722,31263.0
2023-01-12 11:00:00,109.21,109.62,108.78,109.62,50014.0,106.8135,107.2145,106.3929,107.2145,50014.0
2023-01-12 11:10:00,109.63,109.93,109.39,109.88,28964.0,107.2243,107.5177,106.9895,107.4688,28964.0
2023-01-12 11:20:00,109.91,110.15,109.66,110.09,48048.0,107.4981,107.7329,107.2536,107.6742,48048.0
2023-01-12 11:30:00,110.1,110.13,109.52,109.84,29638.0,107.6839,107.7133,107.1167,107.4297,29638.0
2023-01-12 11:40:00,109.84,109.96,109.54,109.62,21863.0,107.4297,107.547,107.1362,107.2145,21863.0
2023-01-12 11:50:00,109.62,110.3,109.54,110.24,22829.0,107.2145,107.8796,107.1362,107.8209,22829.0
2023-01-12 12:00:00,110.23,110.56,110.06,110.36,32490.0,107.8111,108.1339,107.6448,107.9382,32490.0
2023-01-12 12:10:00,110.4,110.83,110.35,110.68,46559.0,107.9774,108.3979,107.9285,108.2512,46559.0
2023-01-12 12:20:00,110.68,110.95,110.55,110.92,41497.0,108.2512,108.5153,108.1241,108.486,41497.0
2023-01-12 12:30:00,110.95,111.26,110.84,111.25,57179.0,108.5153,108.8185,108.4077,108.8087,57179.0
2023-01-12 12:40:00,111.26,111.56,111.16,111.42,117642.0,108.8185,109.1119,108.7207,108.975,117642.0
2023-01-12 12:50:00,111.42,111.86,111.42,111.67,60049.0,108.975,109.4053,108.975,109.2195,60049.0
2023-01-12 13:00:00,111.64,111.89,111.5,111.73,107963.0,109.1902,109.4347,109.0532,109.2782,107963.0
2023-01-12 13:10:00,111.7,111.87,111.46,111.77,47361.0,109.2488,109.4151,109.0141,109.3173,47361.0
2023-01-12 13:20:00,111.75,111.84,110.76,110.89,82258.0,109.2977,109.3858,108.3295,108.4566,82258.0
2023-01-12 13:30:00,110.89,111.23,110.39,111.15,56562.0,108.4566,108.7892,107.9676,108.7109,56562.0
2023-01-12 13:40:00,111.15,111.48,111.1,111.29,32892.0,108.7109,109.0337,108.662,108.8478,32892.0
2023-01-12 13:50:00,111.26,111.69,111.22,111.67,60081.0,108.8185,109.2391,108.7794,109.2195,60081.0
2023-01-12 14:00:00,111.69,111.85,111.04,111.11,75627.0,109.2391,109.3955,108.6033,108.6718,75627.0
2023-01-12 14:10:00,111.1,111.14,110.92,110.94,33347.0,108.662,108.7011,108.486,108.5055,33347.0
2023-01-12 14:20:00,110.95,111.07,110.72,110.79,35389.0,108.5153,108.6327,108.2903,108.3588,35389.0
2023-01-12 14:30:00,110.77,110.97,110.65,110.91,78782.0,108.3392,108.5349,108.2219,108.4762,78782.0
2023-01-12 14:40:00,110.91,111.01,110.66,110.68,86539.0,108.4762,108.574,108.2317,108.2512,86539.0
2023-01-12 14:50:00,110.67,110.67,110.37,110.67,47920.0,108.2414,108.2414,107.948,108.2414,47920.0
2023-01-12 15:00:00,110.66,110.67,110.11,110.11,36468.0,108.2317,108.2414,107.6937,107.6937,36468.0
2023-01-12 15:10:00,110.13,110.17,109.89,110.04,82156.0,107.7133,107.7524,107.4786,107.6253,82156.0
2023-01-12 15:20:00,110.06,110.35,110.02,110.21,55958.0,107.6448,107.9285,107.6057,107.7915,55958.0
2023-01-12 15:30:00,110.23,110.45,110.04,110.14,51494.0,107.8111,108.0263,107.6253,107.7231,51494.0
2023-01-12 15:40:00,110.14,110.21,109.61,109.75,97881.0,107.7231,107.7915,107.2047,107.3416,97881.0
2023-01-12 15:50:00,109.78,110.27,109.77,110.19,245086.0,107.371,107.8502,107.3612,107.772,245086.0
2023-01-13 09:30:00,107.57,109.23,107.44,108.76,242818.0,105.2095,106.833,105.0823,106.3734,242818.0
2023-01-13 09:40:00,108.72,109.1,108.42,108.86,48185.0,106.3342,106.7059,106.0408,106.4712,48185.0
2023-01-13 09:50:00,108.87,109.12,108.74,108.75,78204.0,106.4809,106.7255,106.3538,106.3636,78204.0
2023-01-13 10:00:00,108.74,109.53,108.63,108.96,100755.0,106.3538,107.1265,106.2462,106.569,100755.0
2023-01-13 10:10:00,108.93,109.5,108.9,109.12,67050.0,106.5396,107.0971,106.5103,106.7255,67050.0
2023-01-13 10:20:00,109.15,109.28,109.04,109.16,66081.0,106.7548,106.8819,106.6472,106.7646,66081.0
2023-01-13 10:30:00,109.13,109.28,108.8,108.94,55476.0,106.7352,106.8819,106.4125,106.5494,55476.0
2023-01-13 10:40:00,108.97,109.5,108.96,109.42,172119.0,106.5787,107.0971,106.569,107.0189,172119.0
2023-01-13 10:50:00,109.42,109.53,108.92,109.04,46649.0,107.0189,107.1265,106.5298,106.6472,46649.0
2023-01-13 11:00:00,109.04,109.21,108.81,109.04,37914.0,106.6472,106.8135,106.4223,106.6472,37914.0
2023-01-13 11:10:00,109.02,109.08,108.75,108.93,28349.0,106.6276,106.6863,106.3636,106.5396,28349.0
2023-01-13 11:20:00,108.92,109.29,108.88,109.14,103204.0,106.5298,106.8917,106.4907,106.745,103204.0
2023-01-13 11:30:00,109.16,109.16,108.84,108.86,27714.0,106.7646,106.7646,106.4516,106.4712,27714.0
2023-01-13 11:40:00,108.91,109.01,108.6,108.68,32795.0,106.5201,106.6179,106.2169,106.2951,32795.0
2023-01-13 11:50:00,108.67,108.9,108.58,108.79,38751.0,106.2853,106.5103,106.1973,106.4027,38751.0
2023-01-13 12:00:00,108.84,108.89,108.56,108.89,34918.0,106.4516,106.5005,106.1777,106.5005,34918.0
2023-01-13 12:10:00,108.9,109.09,108.82,109.07,37942.0,106.5103,106.6961,106.432,106.6766,37942.0
2023-01-13 12:20:00,109.08,109.23,108.89,108.92,29175.0,106.6863,106.833,106.5005,106.5298,29175.0
2023-01-13 12:30:00,108.92,108.92,108.64,108.65,20562.0,106.5298,106.5298,106.256,106.2658,20562.0
2023-01-13 12:40:00,108.66,108.92,108.6,108.82,27833.0,106.2755,106.5298,106.2169,106.432,27833.0
2023-01-13 12:50:00,108.79,109.0,108.71,108.97,32583.0,106.4027,106.6081,106.3245,106.5787,32583.0
2023-01-13 13:00:00,108.98,108.98,108.67,108.73,25686.0,106.5885,106.5885,106.2853,106.344,25686.0
2023-01-13 13:10:00,108.69,108.87,108.59,108.71,25028.0,106.3049,106.4809,106.2071,106.3245,25028.0
2023-01-13 13:20:00,108.68,109.07,108.63,109.05,41206.0,106.2951,106.6766,106.2462,106.657,41206.0
2023-01-13 13:30:00,109.06,109.16,108.95,109.14,30425.0,106.6668,106.7646,106.5592,106.745,30425.0
2023-01-13 13:40:00,109.16,109.35,109.06,109.31,61687.0,106.7646,106.9504,106.6668,106.9113,61687.0
2023-01-13 13:50:00,109.32,109.43,109.22,109.4,47842.0,106.9211,107.0287,106.8233,106.9993,47842.0
2023-01-13 14:00:00,109.4,109.5,109.15,109.16,61216.0,106.9993,107.0971,106.7548,106.7646,61216.0
2023-01-13 14:10:00,109.16,109.4,109.13,109.26,33653.0,106.7646,106.9993,106.7352,106.8624,33653.0
2023-01-13 14:20:00,109.28,109.47,109.12,109.39,55797.0,106.8819,107.0678,106.7255,106.9895,55797.0
2023-01-13 14:30:00,109.4,109.57,109.3,109.49,45855.0,106.9993,107.1656,106.9015,107.0873,45855.0
2023-01-13 14:40:00,109.45,109.46,109.32,109.35,23809.0,107.0482,107.058,106.9211,106.9504,23809.0
2023-01-13 14:50:00,109.35,109.38,109.15,109.24,55714.0,106.9504,106.9797,106.7548,106.8428,55714.0
2023-01-13 15:00:00,109.23,109.26,109.1,109.21,82574.0,106.833,106.8624,106.7059,106.8135,82574.0
2023-01-13 15:10:00,109.2,109.53,109.13,109.51,98440.0,106.8037,107.1265,106.7352,107.1069,98440.0
2023-01-13 15:20:00,109.49,109.82,109.49,109.79,101908.0,107.0873,107.4101,107.0873,107.3808,101908.0
2023-01-13 15:30:00,109.8,110.09,109.65,110.09,100300.0,107.3905,107.6742,107.2438,107.6742,100300.0
2023-01-13 15:40:00,110.06,110.08,109.63,109.71,99464.0,107.6448,107.6644,107.2243,107.3025,99464.0
2023-01-13 15:50:00,109.67,110.2,109.56,109.96,470465.0,107.2634,107.7818,107.1558,107.547,470465.0
2023-01-17 09:30:00,109.5,109.85,108.82,109.85,234034.0,107.0971,107.4394,106.432,107.4394,234034.0
2023-01-17 09:40:00,109.97,110.26,109.4,109.42,87899.0,107.5568,107.8404,106.9993,107.0189,87899.0
2023-01-17 09:50:00,109.46,109.78,109.32,109.56,38266.0,107.058,107.371,106.9211,107.1558,38266.0
2023-01-17 10:00:00,109.61,110.63,109.61,109.93,70146.0,107.2047,108.2023,107.2047,107.5177,70146.0
2023-01-17 10:10:00,109.96,110.16,109.42,109.63,67630.0,107.547,107.7426,107.0189,107.2243,67630.0
2023-01-17 10:20:00,109.63,109.73,108.92,108.93,90438.0,107.2243,107.3221,106.5298,106.5396,90438.0
2023-01-17 10:30:00,108.97,109.25,108.78,108.92,50183.0,106.5787,106.8526,106.3929,106.5298,50183.0
2023-01-17 10:40:00,108.96,109.04,108.46,108.62,110224.0,106.569,106.6472,106.0799,106.2364,110224.0
2023-01-17 10:50:00,108.64,108.67,108.28,108.64,75064.0,106.256,106.2853,105.9039,106.256,75064.0
2023-01-17 11:00:00,108.63,108.85,108.14,108.2,53307.0,106.2462,106.4614,105.767,105.8256,53307.0
2023-01-17 11:10:00,108.13,108.16,107.78,108.05,60049.0,105.7572,105.7865,105.4149,105.6789,60049.0
2023-01-17 11:20:00,108.05,108.5,107.84,108.45,29970.0,105.6789,106.1191,105.4735,106.0702,29970.0
2023-01-17 11:30:00,108.48,108.77,108.47,108.59,35099.0,106.0995,106.3831,106.0897,106.2071,35099.0
2023-01-17 11:40:00,108.58,108.92,108.51,108.84,99837.0,106.1973,106.5298,106.1288,106.4516,99837.0
2023-01-17 11:50:00,108.82,108.98,108.63,108.83,28136.0,106.432,106.5885,106.2462,106.4418,28136.0
2023-01-17 12:00:00,108.87,108.99,108.78,108.79,25034.0,106.4809,106.5983,106.3929,106.4027,25034.0
2023-01-17 12:10:00,108.8,108.86,108.58,108.65,26804.0,106.4125,106.4712,106.1973,106.2658,26804.0
2023-01-17 12:20:00,108.68,108.71,108.39,108.43,25754.0,106.2951,106.3245,106.0115,106.0506,25754.0
2023-01-17 12:30:00,108.45,108.63,108.4,108.61,27452.0,106.0702,106.2462,106.0213,106.2266,27452.0
2023-01-17 12:40:00,108.62,108.8,108.56,108.7,17103.0,106.2364,106.4125,106.1777,106.3147,17103.0
2023-01-17 12:50:00,108.68,108.95,108.66,108.84,25467.0,106.2951,106.5592,106.2755,106.4516,25467.0
2023-01-17 13:00:00,108.85,109.08,108.84,108.98,25240.0,106.4614,106.6863,106.4516,106.5885,25240.0
2023-01-17 13:10:00,108.98,109.14,108.83,109.13,16801.0,106.5885,106.745,106.4418,106.7352,16801.0
2023-01-17 13:20:00,109.13,109.36,109.09,109.23,33370.0,106.7352,106.9602,106.6961,106.833,33370.0
2023-01-17 13:30:00,109.22,109.52,109.14,109.5,23216.0,106.8233,107.1167,106.745,107.0971,23216.0
2023-01-17 13:40:00,109.49,109.54,109.28,109.45,31296.0,107.0873,107.1362,106.8819,107.0482,31296.0
2023-01-17 13:50:00,109.46,109.63,109.4,109.62,35236.0,107.058,107.2243,106.9993,107.2145,35236.0
2023-01-17 14:00:00,109.62,109.74,109.52,109.7,76439.0,107.2145,107.3318,107.1167,107.2927,76439.0
2023-01-17 14:10:00,109.67,109.69,109.18,109.24,58286.0,107.2634,107.2829,106.7841,106.8428,58286.0
2023-01-17 14:20:00,109.25,109.25,108.91,108.95,52985.0,106.8526,106.8526,106.5201,106.5592,52985.0
2023-01-17 14:30:00,108.97,109.44,108.96,109.38,47658.0,106.5787,107.0384,106.569,106.9797,47658.0
2023-01-17 14:40:00,109.39,109.53,109.36,109.4,33097.0,106.9895,107.1265,106.9602,106.9993,33097.0
2023-01-17 14:50:00,109.4,109.5,109.36,109.41,39360.0,106.9993,107.0971,106.9602,107.0091,39360.0
2023-01-17 15:00:00,109.4,109.79,109.39,109.64,45678.0,106.9993,107.3808,106.9895,107.234,45678.0
2023-01-17 15:10:00,109.64,109.69,109.39,109.56,49313.0,107.234,107.2829,106.9895,107.1558,49313.0
2023-01-17 15:20:00,109.56,109.74,109.37,109.58,46267.0,107.1558,107.3318,106.97,107.1754,46267.0
2023-01-17 15:30:00,109.54,109.63,109.5,109.55,44157.0,107.1362,107.2243,107.0971,107.146,44157.0
2023-01-17 15:40:00,109.55,109.64,109.23,109.35,65179.0,107.146,107.234,106.833,106.9504,65179.0
2023-01-17 15:50:00,109.34,109.48,109.24,109.44,312712.0,106.9406,107.0776,106.8428,107.0384,312712.0
2023-01-18 09:30:00,110.79,111.84,110.48,110.98,194297.0,108.3588,109.3858,108.0556,108.5446,194297.0
2023-01-18 09:40:00,111.09,111.48,110.94,111.34,91272.0,108.6522,109.0337,108.5055,108.8967,91272.0
2023-01-18 09:50:00,111.33,111.89,111.22,111.77,88062.0,108.887,109.4347,108.7794,109.3173,88062.0
2023-01-18 10:00:00,111.76,112.11,111.73,111.92,162285.0,109.3075,109.6498,109.2782,109.464,162285.0
2023-01-18 10:10:00,111.94,112.18,111.5,111.7,93296.0,109.4836,109.7183,109.0532,109.2488,93296.0
2023-01-18 10:20:00,111.75,112.39,111.75,112.2,85823.0,109.2977,109.9237,109.2977,109.7379,85823.0
2023-01-18 10:30:00,112.31,112.37,111.75,111.88,115321.0,109.8455,109.9041,109.2977,109.4249,115321.0
2023-01-18 10:40:00,111.86,112.15,111.7,112.02,123869.0,109.4053,109.689,109.2488,109.5618,123869.0
2023-01-18 10:50:00,112.04,112.11,111.61,112.06,100386.0,109.5814,109.6498,109.1608,109.6009,100386.0
2023-01-18 11:00:00,112.04,112.13,111.2,111.47,118823.0,109.5814,109.6694,108.7598,109.0239,118823.0
2023-01-18 11:10:00,111.49,111.49,110.78,110.82,63148.0,109.0434,109.0434,108.349,108.3882,63148.0
2023-01-18 11:20:00,110.8,110.8,110.3,110.57,77037.0,108.3686,108.3686,107.8796,108.1436,77037.0
2023-01-18 11:30:00,110.57,110.57,110.11,110.19,58465.0,108.1436,108.1436,107.6937,107.772,58465.0
2023-01-18 11:40:00,110.21,110.35,109.82,110.32,47194.0,107.7915,107.9285,107.4101,107.8991,47194.0
2023-01-18 11:50:00,110.28,110.49,110.04,110.44,34839.0,107.86,108.0654,107.6253,108.0165,34839.0
2023-01-18 12:00:00,110.42,110.55,110.14,110.28,38169.0,107.9969,108.1241,107.7231,107.86,38169.0
2023-01-18 12:10:00,110.27,110.56,110.16,110.34,55312.0,107.8502,108.1339,107.7426,107.9187,55312.0
2023-01-18 12:20:00,110.36,110.44,110.05,110.21,43035.0,107.9382,108.0165,107.635,107.7915,43035.0
2023-01-18 12:30:00,110.21,110.27,109.95,110.2,36962.0,107.7915,107.8502,107.5372,107.7818,36962.0
2023-01-18 12:40:00,110.2,110.25,109.96,110.12,40049.0,107.7818,107.8307,107.547,107.7035,40049.0
2023-01-18 12:50:00,110.13,110.18,109.79,110.01,49713.0,107.7133,107.7622,107.3808,107.5959,49713.0
2023-01-18 13:00:00,110.03,110.21,109.69,109.78,60092.0,107.6155,107.7915,107.2829,107.371,60092.0
2023-01-18 13:10:00,109.77,109.98,109.76,109.92,48755.0,107.3612,107.5666,107.3514,107.5079,48755.0
2023-01-18 13:20:00,109.93,110.09,109.88,110.09,59045.0,107.5177,107.6742,107.4688,107.6742,59045.0
2023-01-18 13:30:00,110.08,110.08,109.69,109.88,57178.0,107.6644,107.6644,107.2829,107.4688,57178.0
2023-01-18 13:40:00,109.9,110.11,109.89,109.96,38280.0,107.4883,107.6937,107.4786,107.547,38280.0
2023-01-18 13:50:00,109.99,110.36,109.98,110.19,37559.0,107.5764,107.9382,107.5666,107.772,37559.0
2023-01-18 14:00:00,110.21,110.3,109.86,110.06,45266.0,107.7915,107.8796,107.4492,107.6448,45266.0
2023-01-18 14:10:00,110.06,110.33,110.05,110.13,41909.0,107.6448,107.9089,107.635,107.7133,41909.0
2023-01-18 14:20:00,110.14,110.67,110.14,110.65,40325.0,107.7231,108.2414,107.7231,108.2219,40325.0
2023-01-18 14:30:00,110.64,110.69,110.49,110.6,43943.0,108.2121,108.261,108.0654,108.173,43943.0
2023-01-18 14:40:00,110.57,110.81,110.56,110.57,60721.0,108.1436,108.3784,108.1339,108.1436,60721.0
2023-01-18 14:50:00,110.56,110.57,110.27,110.33,34240.0,108.1339,108.1436,107.8502,107.9089,34240.0
2023-01-18 15:00:00,110.32,110.32,109.98,110.24,59796.0,107.8991,107.8991,107.5666,107.8209,59796.0
2023-01-18 15:10:00,110.27,110.38,109.99,110.11,65294.0,107.8502,107.9578,107.5764,107.6937,65294.0
2023-01-18 15:20:00,110.11,110.28,110.06,110.14,54234.0,107.6937,107.86,107.6448,107.7231,54234.0
2023-01-18 15:30:00,110.12,110.17,109.88,109.98,73167.0,107.7035,107.7524,107.4688,107.5666,73167.0
2023-01-18 15:40:00,109.98,110.12,109.87,110.06,123813.0,107.5666,107.7035,107.459,107.6448,123813.0
2023-01-18 15:50:00,110.01,110.13,109.58,109.69,256378.0,107.5959,107.7133,107.1754,107.2829,256378.0
2023-01-19 09:30:00,109.43,109.64,108.82,109.41,145528.0,107.0287,107.234,106.432,107.0091,145528.0
2023-01-19 09:40:00,109.29,109.29,107.6,107.7,111809.0,106.8917,106.8917,105.2388,105.3366,111809.0
2023-01-19 09:50:00,107.68,108.51,107.68,108.08,92904.0,105.3171,106.1288,105.3171,105.7083,92904.0
2023-01-19 10:00:00,108.08,108.13,107.71,107.86,84222.0,105.7083,105.7572,105.3464,105.4931,84222.0
2023-01-19 10:10:00,107.83,108.31,107.25,108.08,97803.0,105.4638,105.9332,104.8965,105.7083,97803.0
2023-01-19 10:20:00,108.14,108.14,107.21,107.47,58353.0,105.767,105.767,104.8574,105.1117,58353.0
2023-01-19 10:30:00,107.45,107.75,107.31,107.63,45430.0,105.0921,105.3855,104.9552,105.2682,45430.0
2023-01-19 10:40:00,107.65,107.69,106.94,107.05,67486.0,105.2877,105.3268,104.5933,104.7009,67486.0
2023-01-19 10:50:00,107.05,107.1,106.19,106.73,128006.0,104.7009,104.7498,103.8598,104.3879,128006.0
2023-01-19 11:00:00,106.75,106.84,106.35,106.69,58617.0,104.4075,104.4955,104.0162,104.3488,58617.0
2023-01-19 11:10:00,106.71,107.04,106.65,106.71,38012.0,104.3683,104.6911,104.3097,104.3683,38012.0
2023-01-19 11:20:00,106.69,107.05,106.6,107.02,37142.0,104.3488,104.7009,104.2608,104.6715,37142.0
2023-01-19 11:30:00,107.02,107.11,106.67,106.87,23851.0,104.6715,104.7596,104.3292,104.5248,23851.0
2023-01-19 11:40:00,106.89,106.9,106.43,106.67,44731.0,104.5444,104.5542,104.0945,104.3292,44731.0
2023-01-19 11:50:00,106.65,106.69,106.31,106.68,42011.0,104.3097,104.3488,103.9771,104.339,42011.0
2023-01-19 12:00:00,106.72,107.02,106.7,106.82,26067.0,104.3781,104.6715,104.3586,104.4759,26067.0
2023-01-19 12:10:00,106.79,107.28,106.79,106.94,33951.0,104.4466,104.9258,104.4466,104.5933,33951.0
2023-01-19 12:20:00,106.95,106.95,106.44,106.65,38625.0,104.6031,104.6031,104.1043,104.3097,38625.0
2023-01-19 12:30:00,106.63,106.78,106.48,106.78,20665.0,104.2901,104.4368,104.1434,104.4368,20665.0
2023-01-19 12:40:00,106.78,106.89,106.71,106.77,23932.0,104.4368,104.5444,104.3683,104.427,23932.0
2023-01-19 12:50:00,106.76,106.95,106.73,106.95,26737.0,104.4172,104.6031,104.3879,104.6031,26737.0
2023-01-19 13:00:00,106.96,107.22,106.93,107.03,34662.0,104.6129,104.8671,104.5835,104.6813,34662.0
2023-01-19 13:10:00,107.05,107.06,106.79,106.99,29126.0,104.7009,104.7107,104.4466,104.6422,29126.0
2023-01-19 13:20:00,107.0,107.23,106.96,107.14,23712.0,104.652,104.8769,104.6129,104.7889,23712.0
2023-01-19 13:30:00,107.15,107.46,107.05,107.42,42851.0,104.7987,105.1019,104.7009,105.0628,42851.0
2023-01-19 13:40:00,107.43,107.63,107.14,107.22,33427.0,105.0725,105.2682,104.7889,104.8671,33427.0
2023-01-19 13:50:00,107.2,107.27,107.09,107.24,26078.0,104.8476,104.9161,104.74,104.8867,26078.0
2023-01-19 14:00:00,107.23,107.31,106.93,107.04,29260.0,104.8769,104.9552,104.5835,104.6911,29260.0
2023-01-19 14:10:00,107.0,107.24,106.99,107.17,22233.0,104.652,104.8867,104.6422,104.8182,22233.0
2023-01-19 14:20:00,107.18,107.85,107.17,107.81,44722.0,104.828,105.4833,104.8182,105.4442,44722.0
2023-01-19 14:30:00,107.85,108.14,107.7,107.93,29540.0,105.4833,105.767,105.3366,105.5616,29540.0
2023-01-19 14:40:00,107.93,108.07,107.82,107.87,24917.0,105.5616,105.6985,105.454,105.5029,24917.0
2023-01-19 14:50:00,107.85,107.87,107.61,107.61,26438.0,105.4833,105.5029,105.2486,105.2486,26438.0
2023-01-19 15:00:00,107.61,107.84,107.4,107.41,31988.0,105.2486,105.4735,105.0432,105.053,31988.0
2023-01-19 15:10:00,107.43,107.61,107.26,107.39,60714.0,105.0725,105.2486,104.9063,105.0334,60714.0
2023-01-19 15:20:00,107.39,107.42,107.24,107.32,36811.0,105.0334,105.0628,104.8867,104.965,36811.0
2023-01-19 15:30:00,107.34,107.34,106.82,106.85,73069.0,104.9845,104.9845,104.4759,104.5053,73069.0
2023-01-19 15:40:00,106.86,106.87,106.5,106.58,107388.0,104.515,104.5248,104.1629,104.2412,107388.0
2023-01-19 15:50:00,106.58,106.78,106.09,106.13,493495.0,104.2412,104.4368,103.7619,103.8011,493495.0
2023-01-20 09:30:00,106.69,107.36,106.65,107.16,351704.0,104.3488,105.0041,104.3097,104.8085,351704.0
2023-01-20 09:40:00,107.15,107.56,106.73,106.92,42861.0,104.7987,105.1997,104.3879,104.5737,42861.0
2023-01-20 09:50:00,106.93,107.24,106.79,106.96,34838.0,104.5835,104.8867,104.4466,104.6129,34838.0
2023-01-20 10:00:00,106.98,107.45,106.77,107.27,43001.0,104.6324,105.0921,104.427,104.9161,43001.0
2023-01-20 10:10:00,107.26,107.45,106.87,106.96,109584.0,104.9063,105.0921,104.5248,104.6129,109584.0
2023-01-20 10:20:00,106.95,107.06,106.48,106.95,64685.0,104.6031,104.7107,104.1434,104.6031,64685.0
2023-01-20 10:30:00,107.09,107.3,107.04,107.18,63294.0,104.74,104.9454,104.6911,104.828,63294.0
2023-01-20 10:40:00,107.19,107.31,107.09,107.16,17777.0,104.8378,104.9552,104.74,104.8085,17777.0
2023-01-20 10:50:00,107.14,107.17,106.63,106.63,17709.0,104.7889,104.8182,104.2901,104.2901,17709.0
2023-01-20 11:00:00,106.58,107.22,106.57,107.2,32225.0,104.2412,104.8671,104.2314,104.8476,32225.0
2023-01-20 11:10:00,107.22,107.64,107.13,107.56,71960.0,104.8671,105.2779,104.7791,105.1997,71960.0
2023-01-20 11:20:00,107.56,107.7,107.2,107.6,41165.0,105.1997,105.3366,104.8476,105.2388,41165.0
2023-01-20 11:30:00,107.62,107.7,107.44,107.58,28955.0,105.2584,105.3366,105.0823,105.2192,28955.0
2023-01-20 11:40:00,107.57,107.97,107.57,107.86,32945.0,105.2095,105.6007,105.2095,105.4931,32945.0
2023-01-20 11:50:00,107.86,107.86,107.49,107.6,30980.0,105.4931,105.4931,105.1312,105.2388,30980.0
2023-01-20 12:00:00,107.54,107.88,107.54,107.81,29081.0,105.1801,105.5127,105.1801,105.4442,29081.0
2023-01-20 12:10:00,107.76,107.83,107.55,107.78,17148.0,105.3953,105.4638,105.1899,105.4149,17148.0
2023-01-20 12:20:00,107.8,107.94,107.8,107.8,18928.0,105.4344,105.5713,105.4344,105.4344,18928.0
2023-01-20 12:30:00,107.81,108.05,107.78,107.98,28386.0,105.4442,105.6789,105.4149,105.6105,28386.0
2023-01-20 12:40:00,107.96,108.0,107.81,107.87,17072.0,105.5909,105.63,105.4442,105.5029,17072.0
2023-01-20 12:50:00,107.85,108.01,107.74,107.75,19637.0,105.4833,105.6398,105.3757,105.3855,19637.0
2023-01-20 13:00:00,107.76,107.98,107.57,107.79,57984.0,105.3953,105.6105,105.2095,105.4246,57984.0
2023-01-20 13:10:00,107.78,107.97,107.52,107.64,36377.0,105.4149,105.6007,105.1606,105.2779,36377.0
2023-01-20 13:20:00,107.61,107.89,107.6,107.76,42082.0,105.2486,105.5224,105.2388,105.3953,42082.0
2023-01-20 13:30:00,107.79,108.33,107.78,108.16,55548.0,105.4246,105.9528,105.4149,105.7865,55548.0
2023-01-20 13:40:00,108.17,108.28,108.03,108.25,34758.0,105.7963,105.9039,105.6594,105.8745,34758.0
2023-01-20 13:50:00,108.25,108.37,108.2,108.23,64143.0,105.8745,105.9919,105.8256,105.855,64143.0
2023-01-20 14:00:00,108.23,108.55,108.23,108.48,66251.0,105.855,106.168,105.855,106.0995,66251.0
2023-01-20 14:10:00,108.45,108.66,108.37,108.57,48883.0,106.0702,106.2755,105.9919,106.1875,48883.0
2023-01-20 14:20:00,108.57,108.78,108.54,108.75,40317.0,106.1875,106.3929,106.1582,106.3636,40317.0
2023-01-20 14:30:00,108.75,108.99,108.72,108.96,84779.0,106.3636,106.5983,106.3342,106.569,84779.0
2023-01-20 14:40:00,108.98,109.02,108.62,108.69,42852.0,106.5885,106.6276,106.2364,106.3049,42852.0
2023-01-20 14:50:00,108.69,108.87,108.64,108.85,31280.0,106.3049,106.4809,106.256,106.4614,31280.0
2023-01-20 15:00:00,108.87,109.24,108.87,109.24,48093.0,106.4809,106.8428,106.4809,106.8428,48093.0
2023-01-20 15:10:00,109.21,109.55,109.19,109.37,60615.0,106.8135,107.146,106.7939,106.97,60615.0
2023-01-20 15:20:00,109.37,109.58,109.32,109.41,57391.0,106.97,107.1754,106.9211,107.0091,57391.0
2023-01-20 15:30:00,109.43,109.59,109.28,109.46,59154.0,107.0287,107.1851,106.8819,107.058,59154.0
2023-01-20 15:40:00,109.47,109.48,109.14,109.27,99573.0,107.0678,107.0776,106.745,106.8722,99573.0
2023-01-20 15:50:00,109.24,109.78,109.16,109.66,403781.0,106.8428,107.371,106.7646,107.2536,403781.0
2023-01-23 09:30:00,108.53,109.95,108.5,109.79,144452.0,106.1484,107.5372,106.1191,107.3808,144452.0
2023-01-23 09:40:00,109.73,111.64,109.73,111.27,184142.0,107.3221,109.1902,107.3221,108.8283,184142.0
2023-01-23 09:50:00,111.3,111.69,111.16,111.44,160286.0,108.8576,109.2391,108.7207,108.9945,160286.0
2023-01-23 10:00:00,111.41,111.68,111.02,111.1,94758.0,108.9652,109.2293,108.5838,108.662,94758.0
2023-01-23 10:10:00,111.06,111.56,111.0,111.27,78959.0,108.6229,109.1119,108.5642,108.8283,78959.0
2023-01-23 10:20:00,111.28,111.62,111.06,111.39,95772.0,108.8381,109.1706,108.6229,108.9456,95772.0
2023-01-23 10:30:00,111.39,111.81,111.16,111.27,80384.0,108.9456,109.3564,108.7207,108.8283,80384.0
2023-01-23 10:40:00,111.28,111.39,110.83,111.33,99247.0,108.8381,108.9456,108.3979,108.887,99247.0
2023-01-23 10:50:00,111.34,111.42,111.07,111.2,48178.0,108.8967,108.975,108.6327,108.7598,48178.0
2023-01-23 11:00:00,111.2,112.19,111.2,112.08,130227.0,108.7598,109.7281,108.7598,109.6205,130227.0
2023-01-23 11:10:00,112.11,112.81,112.01,112.81,113829.0,109.6498,110.3345,109.552,110.3345,113829.0
2023-01-23 11:20:00,112.8,112.92,112.1,112.1,85450.0,110.3247,110.4421,109.6401,109.6401,85450.0
2023-01-23 11:30:00,112.1,112.45,112.07,112.28,67180.0,109.6401,109.9824,109.6107,109.8161,67180.0
2023-01-23 11:40:00,112.27,113.16,112.27,113.14,87710.0,109.8063,110.6768,109.8063,110.6572,87710.0
2023-01-23 11:50:00,113.13,114.22,113.06,114.16,233172.0,110.6475,111.7135,110.579,111.6549,233172.0
2023-01-23 12:00:00,114.2,114.2,113.47,113.64,243408.0,111.694,111.694,110.98,111.1463,243408.0
2023-01-23 12:10:00,113.6,113.99,113.45,113.96,89837.0,111.1071,111.4886,110.9604,111.4592,89837.0
2023-01-23 12:20:00,113.96,113.99,113.48,113.9,73950.0,111.4592,111.4886,110.9898,111.4006,73950.0
2023-01-23 12:30:00,113.91,114.25,113.88,113.99,92171.0,111.4103,111.7429,111.381,111.4886,92171.0
2023-01-23 12:40:00,113.99,114.28,113.98,114.12,67796.0,111.4886,111.7722,111.4788,111.6157,67796.0
2023-01-23 12:50:00,114.12,114.55,113.98,114.55,95134.0,111.6157,112.0363,111.4788,112.0363,95134.0
2023-01-23 13:00:00,114.56,114.61,114.16,114.32,54806.0,112.0461,112.095,111.6549,111.8113,54806.0
2023-01-23 13:10:00,114.38,114.72,114.38,114.49,62096.0,111.87,112.2026,111.87,111.9776,62096.0
2023-01-23 13:20:00,114.54,114.66,114.31,114.39,47622.0,112.0265,112.1439,111.8016,111.8798,47622.0
2023-01-23 13:30:00,114.39,114.8,114.39,114.75,37791.0,111.8798,112.2808,111.8798,112.2319,37791.0
2023-01-23 13:40:00,114.77,114.91,114.7,114.72,56644.0,112.2515,112.3884,112.183,112.2026,56644.0
2023-01-23 13:50:00,114.71,114.73,114.27,114.32,45366.0,112.1928,112.2123,111.7624,111.8113,45366.0
2023-01-23 14:00:00,114.32,114.32,113.98,114.04,69884.0,111.8113,111.8113,111.4788,111.5375,69884.0
2023-01-23 14:10:00,114.04,114.16,113.93,113.97,71980.0,111.5375,111.6549,111.4299,111.469,71980.0
2023-01-23 14:20:00,113.98,114.07,113.65,113.72,74298.0,111.4788,111.5668,111.156,111.2245,74298.0
2023-01-23 14:30:00,113.72,113.92,113.31,113.45,113123.0,111.2245,111.4201,110.8235,110.9604,113123.0
2023-01-23 14:40:00,113.42,113.59,113.11,113.32,71096.0,110.9311,111.0974,110.6279,110.8333,71096.0
2023-01-23 14:50:00,113.29,113.63,113.12,113.63,56101.0,110.8039,111.1365,110.6377,111.1365,56101.0
2023-01-23 15:00:00,113.67,113.88,113.4,113.88,69455.0,111.1756,111.381,110.9115,111.381,69455.0
2023-01-23 15:10:00,113.86,114.19,113.74,114.09,69621.0,111.3614,111.6842,111.2441,111.5864,69621.0
2023-01-23 15:20:00,114.08,114.14,113.73,113.94,95671.0,111.5766,111.6353,111.2343,111.4397,95671.0
2023-01-23 15:30:00,113.97,114.0,113.58,113.76,105515.0,111.469,111.4984,111.0876,111.2636,105515.0
2023-01-23 15:40:00,113.75,113.94,113.53,113.62,131807.0,111.2539,111.4397,111.0387,111.1267,131807.0
2023-01-23 15:50:00,113.68,114.23,113.68,114.15,390639.0,111.1854,111.7233,111.1854,111.6451,390639.0
2023-01-24 09:30:00,113.4,114.07,112.77,113.04,184200.0,110.9115,111.5668,110.2954,110.5594,184200.0
2023-01-24 09:40:00,113.05,113.88,112.91,113.66,60985.0,110.5692,111.381,110.4323,111.1658,60985.0
2023-01-24 09:50:00,113.55,113.96,112.79,112.83,54030.0,111.0582,111.4592,110.3149,110.354,54030.0
2023-01-24 10:00:00,112.83,112.95,112.48,112.68,98615.0,110.354,110.4714,110.0117,110.2073,98615.0
2023-01-24 10:10:00,112.69,113.29,112.47,112.59,67012.0,110.2171,110.8039,110.0019,110.1193,67012.0
2023-01-24 10:20:00,112.57,113.29,112.51,113.27,48853.0,110.0997,110.8039,110.0411,110.7844,48853.0
2023-01-24 10:30:00,113.27,113.29,112.75,112.93,45232.0,110.7844,110.8039,110.2758,110.4518,45232.0
2023-01-24 10:40:00,112.92,113.19,112.69,112.89,44453.0,110.4421,110.7061,110.2171,110.4127,44453.0
2023-01-24 10:50:00,112.9,113.47,112.84,113.28,38091.0,110.4225,110.98,110.3638,110.7942,38091.0
2023-01-24 11:00:00,113.3,113.3,112.77,113.05,24040.0,110.8137,110.8137,110.2954,110.5692,24040.0
2023-01-24 11:10:00,113.03,113.25,112.92,113.17,33076.0,110.5497,110.7648,110.4421,110.6866,33076.0
2023-01-24 11:20:00,113.15,113.38,113.05,113.38,33337.0,110.667,110.892,110.5692,110.892,33337.0
2023-01-24 11:30:00,113.34,113.35,113.06,113.22,32363.0,110.8529,110.8626,110.579,110.7355,32363.0
2023-01-24 11:40:00,113.19,113.34,112.98,113.23,20496.0,110.7061,110.8529,110.5008,110.7453,20496.0
2023-01-24 11:50:00,113.23,113.34,113.1,113.16,17782.0,110.7453,110.8529,110.6181,110.6768,17782.0
2023-01-24 12:00:00,113.14,113.34,112.71,113.33,34200.0,110.6572,110.8529,110.2367,110.8431,34200.0
2023-01-24 12:10:00,113.3,113.45,113.24,113.31,21557.0,110.8137,110.9604,110.755,110.8235,21557.0
2023-01-24 12:20:00,113.29,113.41,113.21,113.35,19146.0,110.8039,110.9213,110.7257,110.8626,19146.0
2023-01-24 12:30:00,113.33,113.35,113.13,113.21,18495.0,110.8431,110.8626,110.6475,110.7257,18495.0
2023-01-24 12:40:00,113.17,113.19,113.01,113.08,20005.0,110.6866,110.7061,110.5301,110.5986,20005.0
2023-01-24 12:50:00,113.07,113.24,113.05,113.16,15655.0,110.5888,110.755,110.5692,110.6768,15655.0
2023-01-24 13:00:00,113.16,113.34,112.84,113.11,29055.0,110.6768,110.8529,110.3638,110.6279,29055.0
2023-01-24 13:10:00,113.1,113.35,113.1,113.28,17152.0,110.6181,110.8626,110.6181,110.7942,17152.0
2023-01-24 13:20:00,113.29,113.34,113.08,113.32,16498.0,110.8039,110.8529,110.5986,110.8333,16498.0
2023-01-24 13:30:00,113.34,113.36,113.19,113.26,19297.0,110.8529,110.8724,110.7061,110.7746,19297.0
2023-01-24 13:40:00,113.25,113.5,113.25,113.37,17747.0,110.7648,111.0093,110.7648,110.8822,17747.0
2023-01-24 13:50:00,113.33,113.39,113.24,113.3,17776.0,110.8431,110.9018,110.755,110.8137,17776.0
2023-01-24 14:00:00,113.28,113.28,112.93,112.97,48158.0,110.7942,110.7942,110.4518,110.491,48158.0
2023-01-24 14:10:00,112.98,113.09,112.88,112.9,41975.0,110.5008,110.6083,110.4029,110.4225,41975.0
2023-01-24 14:20:00,112.91,113.08,112.84,113.05,26686.0,110.4323,110.5986,110.3638,110.5692,26686.0
2023-01-24 14:30:00,113.06,113.24,113.0,113.06,25357.0,110.579,110.755,110.5203,110.579,25357.0
2023-01-24 14:40:00,113.02,113.36,112.96,113.05,110163.0,110.5399,110.8724,110.4812,110.5692,110163.0
2023-01-24 14:50:00,113.05,113.3,112.93,113.25,28424.0,110.5692,110.8137,110.4518,110.7648,28424.0
2023-01-24 15:00:00,113.28,113.42,113.22,113.28,29670.0,110.7942,110.9311,110.7355,110.7942,29670.0
2023-01-24 15:10:00,113.28,113.34,113.05,113.14,34667.0,110.7942,110.8529,110.5692,110.6572,34667.0
2023-01-24 15:20:00,113.11,113.17,112.91,113.14,81974.0,110.6279,110.6866,110.4323,110.6572,81974.0
2023-01-24 15:30:00,113.14,113.21,112.84,112.91,38349.0,110.6572,110.7257,110.3638,110.4323,38349.0
2023-01-24 15:40:00,112.88,112.9,112.51,112.76,68266.0,110.4029,110.4225,110.0411,110.2856,68266.0
2023-01-24 15:50:00,112.68,113.16,112.68,112.99,236067.0,110.2073,110.6768,110.2073,110.5105,236067.0
2023-01-25 09:30:00,110.99,110.99,109.41,110.28,302940.0,108.5544,108.5544,107.0091,107.86,302940.0
2023-01-25 09:40:00,110.3,110.77,110.12,110.47,106608.0,107.8796,108.3392,107.7035,108.0458,106608.0
2023-01-25 09:50:00,110.44,110.54,109.93,110.03,71326.0,108.0165,108.1143,107.5177,107.6155,71326.0
2023-01-25 10:00:00,110.05,110.54,109.87,110.18,76543.0,107.635,108.1143,107.459,107.7622,76543.0
2023-01-25 10:10:00,110.21,110.21,109.45,109.93,75954.0,107.7915,107.7915,107.0482,107.5177,75954.0
2023-01-25 10:20:00,109.9,110.05,109.42,109.8,111843.0,107.4883,107.635,107.0189,107.3905,111843.0
2023-01-25 10:30:00,109.79,110.1,109.7,109.9,93324.0,107.3808,107.6839,107.2927,107.4883,93324.0
2023-01-25 10:40:00,109.86,110.6,109.77,110.38,38541.0,107.4492,108.173,107.3612,107.9578,38541.0
2023-01-25 10:50:00,110.34,111.15,110.31,111.03,67462.0,107.9187,108.7109,107.8893,108.5935,67462.0
2023-01-25 11:00:00,111.0,111.01,110.6,110.74,50207.0,108.5642,108.574,108.173,108.3099,50207.0
2023-01-25 11:10:00,110.76,111.43,110.76,111.37,57423.0,108.3295,108.9848,108.3295,108.9261,57423.0
2023-01-25 11:20:00,111.37,111.73,111.19,111.35,45903.0,108.9261,109.2782,108.75,108.9065,45903.0
2023-01-25 11:30:00,111.38,111.79,111.38,111.77,30989.0,108.9359,109.3369,108.9359,109.3173,30989.0
2023-01-25 11:40:00,111.73,111.92,111.59,111.81,53625.0,109.2782,109.464,109.1413,109.3564,53625.0
2023-01-25 11:50:00,111.88,112.47,111.77,112.08,68881.0,109.4249,110.0019,109.3173,109.6205,68881.0
2023-01-25 12:00:00,112.06,112.11,111.87,111.99,53980.0,109.6009,109.6498,109.4151,109.5325,53980.0
2023-01-25 12:10:00,111.99,112.37,111.99,112.28,42579.0,109.5325,109.9041,109.5325,109.8161,42579.0
2023-01-25 12:20:00,112.27,112.27,112.05,112.11,32746.0,109.8063,109.8063,109.5912,109.6498,32746.0
2023-01-25 12:30:00,112.1,112.21,111.94,112.07,26547.0,109.6401,109.7476,109.4836,109.6107,26547.0
2023-01-25 12:40:00,112.07,112.18,111.84,111.95,22159.0,109.6107,109.7183,109.3858,109.4934,22159.0
2023-01-25 12:50:00,111.96,112.01,111.83,111.9,22191.0,109.5031,109.552,109.376,109.4445,22191.0
2023-01-25 13:00:00,111.92,112.3,111.91,112.16,45449.0,109.464,109.8357,109.4542,109.6987,45449.0
2023-01-25 13:10:00,112.17,112.35,112.08,112.16,26515.0,109.7085,109.8846,109.6205,109.6987,26515.0
2023-01-25 13:20:00,112.15,112.48,112.15,112.45,24372.0,109.689,110.0117,109.689,109.9824,24372.0
2023-01-25 13:30:00,112.5,112.6,112.19,112.36,41859.0,110.0313,110.1291,109.7281,109.8944,41859.0
2023-01-25 13:40:00,112.37,112.97,112.37,112.95,51285.0,109.9041,110.491,109.9041,110.4714,51285.0
2023-01-25 13:50:00,112.94,113.04,112.82,112.98,66909.0,110.4616,110.5594,110.3443,110.5008,66909.0
2023-01-25 14:00:00,113.0,113.1,112.83,113.02,66764.0,110.5203,110.6181,110.354,110.5399,66764.0
2023-01-25 14:10:00,113.05,113.48,112.99,113.48,89035.0,110.5692,110.9898,110.5105,110.9898,89035.0
2023-01-25 14:20:00,113.49,113.52,113.13,113.28,78109.0,110.9996,111.0289,110.6475,110.7942,78109.0
2023-01-25 14:30:00,113.29,113.56,113.22,113.48,81510.0,110.8039,111.068,110.7355,110.9898,81510.0
2023-01-25 14:40:00,113.49,113.68,113.47,113.53,56083.0,110.9996,111.1854,110.98,111.0387,56083.0
2023-01-25 14:50:00,113.51,114.14,113.46,113.95,92143.0,111.0191,111.6353,110.9702,111.4495,92143.0
2023-01-25 15:00:00,113.94,114.32,113.8,114.3,96399.0,111.4397,111.8113,111.3028,111.7918,96399.0
2023-01-25 15:10:00,114.3,114.4,113.96,114.17,87971.0,111.7918,111.8896,111.4592,111.6646,87971.0
2023-01-25 15:20:00,114.17,114.24,113.85,114.24,73789.0,111.6646,111.7331,111.3517,111.7331,73789.0
2023-01-25 15:30:00,114.26,114.44,113.95,114.21,112761.0,111.7527,111.9287,111.4495,111.7038,112761.0
2023-01-25 15:40:00,114.19,114.25,113.94,114.0,131522.0,111.6842,111.7429,111.4397,111.4984,131522.0
2023-01-25 15:50:00,114.01,114.07,113.48,113.96,489284.0,111.5081,111.5668,110.9898,111.4592,489284.0
2023-01-26 09:30:00,114.42,114.64,113.78,114.3,177715.0,111.9092,112.1243,111.2832,111.7918,177715.0
2023-01-26 09:40:00,114.47,114.49,113.3,113.3,135573.0,111.9581,111.9776,110.8137,110.8137,135573.0
2023-01-26 09:50:00,113.33,113.4,112.26,112.73,118432.0,110.8431,110.9115,109.7966,110.2562,118432.0
2023-01-26 10:00:00,112.73,113.21,112.33,112.75,78149.0,110.2562,110.7257,109.865,110.2758,78149.0
2023-01-26 10:10:00,112.77,113.64,112.58,113.43,53329.0,110.2954,111.1463,110.1095,110.9409,53329.0
2023-01-26 10:20:00,113.42,113.96,113.38,113.8,40414.0,110.9311,111.4592,110.892,111.3028,40414.0
2023-01-26 10:30:00,113.77,114.09,113.25,113.27,43153.0,111.2734,111.5864,110.7648,110.7844,43153.0
2023-01-26 10:40:00,113.15,113.65,113.14,113.62,23233.0,110.667,111.156,110.6572,111.1267,23233.0
2023-01-26 10:50:00,113.63,113.67,112.77,113.05,64301.0,111.1365,111.1756,110.2954,110.5692,64301.0
2023-01-26 11:00:00,112.96,113.34,112.87,113.29,37520.0,110.4812,110.8529,110.3932,110.8039,37520.0
2023-01-26 11:10:00,113.31,113.97,113.27,113.65,46447.0,110.8235,111.469,110.7844,111.156,46447.0
2023-01-26 11:20:00,113.57,113.59,113.05,113.41,31194.0,111.0778,111.0974,110.5692,110.9213,31194.0
2023-01-26 11:30:00,113.32,113.66,113.28,113.42,29512.0,110.8333,111.1658,110.7942,110.9311,29512.0
2023-01-26 11:40:00,113.44,113.74,113.31,113.62,20291.0,110.9507,111.2441,110.8235,111.1267,20291.0
2023-01-26 11:50:00,113.64,113.83,113.56,113.81,21784.0,111.1463,111.3321,111.068,111.3125,21784.0
2023-01-26 12:00:00,113.8,114.12,113.75,114.12,18956.0,111.3028,111.6157,111.2539,111.6157,18956.0
2023-01-26 12:10:00,114.13,114.43,113.94,114.02,29129.0,111.6255,111.9189,111.4397,111.5179,29129.0
2023-01-26 12:20:00,114.06,114.24,114.0,114.23,18687.0,111.5571,111.7331,111.4984,111.7233,18687.0
2023-01-26 12:30:00,114.21,114.45,114.14,114.36,32265.0,111.7038,111.9385,111.6353,111.8505,32265.0
2023-01-26 12:40:00,114.38,114.42,113.92,114.05,78914.0,111.87,111.9092,111.4201,111.5473,78914.0
2023-01-26 12:50:00,114.07,114.86,114.07,114.68,99641.0,111.5668,112.3395,111.5668,112.1634,99641.0
2023-01-26 13:00:00,114.7,114.8,114.29,114.37,42668.0,112.183,112.2808,111.782,111.8602,42668.0
2023-01-26 13:10:00,114.35,114.73,114.35,114.4,63610.0,111.8407,112.2123,111.8407,111.8896,63610.0
2023-01-26 13:20:00,114.43,114.75,114.4,114.73,36199.0,111.9189,112.2319,111.8896,112.2123,36199.0
2023-01-26 13:30:00,114.75,115.26,114.72,115.18,138618.0,112.2319,112.7307,112.2026,112.6525,138618.0
2023-01-26 13:40:00,115.15,115.24,114.92,114.98,108769.0,112.6231,112.7112,112.3982,112.4569,108769.0
2023-01-26 13:50:00,115.0,115.04,114.69,114.89,45179.0,112.4764,112.5155,112.1732,112.3688,45179.0
2023-01-26 14:00:00,114.89,114.98,114.72,114.9,33438.0,112.3688,112.4569,112.2026,112.3786,33438.0
2023-01-26 14:10:00,114.88,115.15,114.88,115.06,52133.0,112.3591,112.6231,112.3591,112.5351,52133.0
2023-01-26 14:20:00,115.02,115.28,114.99,115.1,54661.0,112.496,112.7503,112.4666,112.5742,54661.0
2023-01-26 14:30:00,115.1,115.23,115.05,115.07,42512.0,112.5742,112.7014,112.5253,112.5449,42512.0
2023-01-26 14:40:00,115.05,115.27,114.97,114.98,120713.0,112.5253,112.7405,112.4471,112.4569,120713.0
2023-01-26 14:50:00,114.97,114.98,114.76,114.95,44187.0,112.4471,112.4569,112.2417,112.4275,44187.0
2023-01-26 15:00:00,114.94,115.01,114.74,114.91,45811.0,112.4177,112.4862,112.2221,112.3884,45811.0
2023-01-26 15:10:00,114.89,114.93,114.59,114.9,59785.0,112.3688,112.408,112.0754,112.3786,59785.0
2023-01-26 15:20:00,114.93,115.18,114.89,115.09,69467.0,112.408,112.6525,112.3688,112.5644,69467.0
2023-01-26 15:30:00,115.08,115.08,114.62,114.65,87992.0,112.5547,112.5547,112.1048,112.1341,87992.0
2023-01-26 15:40:00,114.65,114.88,114.54,114.8,105015.0,112.1341,112.3591,112.0265,112.2808,105015.0
2023-01-26 15:50:00,114.81,115.76,114.81,115.61,611734.0,112.2906,113.2197,112.2906,113.073,611734.0
2023-01-27 09:30:00,112.5,113.89,111.92,112.31,320074.0,110.0313,111.3908,109.464,109.8455,320074.0
2023-01-27 09:40:00,112.35,112.89,112.04,112.63,265154.0,109.8846,110.4127,109.5814,110.1584,265154.0
2023-01-27 09:50:00,112.63,112.96,112.18,112.34,126430.0,110.1584,110.4812,109.7183,109.8748,126430.0
2023-01-27 10:00:00,112.38,113.59,112.16,112.98,181731.0,109.9139,111.0974,109.6987,110.5008,181731.0
2023-01-27 10:10:00,113.0,113.71,113.0,113.68,125418.0,110.5203,111.2147,110.5203,111.1854,125418.0
2023-01-27 10:20:00,113.69,113.77,112.93,113.03,154811.0,111.1952,111.2734,110.4518,110.5497,154811.0
2023-01-27 10:30:00,113.04,113.42,112.39,112.39,328762.0,110.5594,110.9311,109.9237,109.9237,328762.0
2023-01-27 10:40:00,112.39,112.9,111.85,112.05,147365.0,109.9237,110.4225,109.3955,109.5912,147365.0
2023-01-27 10:50:00,112.01,112.08,110.7,111.38,360761.0,109.552,109.6205,108.2708,108.9359,360761.0
2023-01-27 11:00:00,111.4,111.92,111.23,111.59,174146.0,108.9554,109.464,108.7892,109.1413,174146.0
2023-01-27 11:10:00,111.6,112.03,111.3,111.72,147897.0,109.151,109.5716,108.8576,109.2684,147897.0
2023-01-27 11:20:00,111.75,112.18,111.75,111.99,86531.0,109.2977,109.7183,109.2977,109.5325,86531.0
2023-01-27 11:30:00,112.0,112.08,111.78,111.78,65929.0,109.5423,109.6205,109.3271,109.3271,65929.0
2023-01-27 11:40:00,111.76,112.0,111.56,111.67,85202.0,109.3075,109.5423,109.1119,109.2195,85202.0
2023-01-27 11:50:00,111.67,111.92,111.62,111.65,73553.0,109.2195,109.464,109.1706,109.1999,73553.0
2023-01-27 12:00:00,111.64,111.72,111.39,111.45,70021.0,109.1902,109.2684,108.9456,109.0043,70021.0
2023-01-27 12:10:00,111.47,111.99,111.44,111.95,104230.0,109.0239,109.5325,108.9945,109.4934,104230.0
2023-01-27 12:20:00,111.97,112.0,111.66,111.7,99585.0,109.5129,109.5423,109.2097,109.2488,99585.0
2023-01-27 12:30:00,111.72,112.0,111.66,111.86,110621.0,109.2684,109.5423,109.2097,109.4053,110621.0
2023-01-27 12:40:00,111.86,112.05,111.7,111.96,76937.0,109.4053,109.5912,109.2488,109.5031,76937.0
2023-01-27 12:50:00,111.95,112.18,111.87,112.02,131429.0,109.4934,109.7183,109.4151,109.5618,131429.0
2023-01-27 13:00:00,112.05,112.28,111.92,112.0,89899.0,109.5912,109.8161,109.464,109.5423,89899.0
2023-01-27 13:10:00,111.98,111.98,111.43,111.53,86296.0,109.5227,109.5227,108.9848,109.0826,86296.0
2023-01-27 13:20:00,111.5,111.93,111.5,111.91,58413.0,109.0532,109.4738,109.0532,109.4542,58413.0
2023-01-27 13:30:00,111.92,112.42,111.9,112.38,82608.0,109.464,109.953,109.4445,109.9139,82608.0
2023-01-27 13:40:00,112.38,112.39,112.04,112.36,96038.0,109.9139,109.9237,109.5814,109.8944,96038.0
2023-01-27 13:50:00,112.35,112.35,111.95,112.01,114927.0,109.8846,109.8846,109.4934,109.552,114927.0
2023-01-27 14:00:00,112.03,112.33,111.83,112.01,69228.0,109.5716,109.865,109.376,109.552,69228.0
2023-01-27 14:10:00,112.02,112.24,111.93,112.21,89205.0,109.5618,109.777,109.4738,109.7476,89205.0
2023-01-27 14:20:00,112.2,112.57,112.15,112.45,122895.0,109.7379,110.0997,109.689,109.9824,122895.0
2023-01-27 14:30:00,112.45,112.58,112.31,112.47,54463.0,109.9824,110.1095,109.8455,110.0019,54463.0
2023-01-27 14:40:00,112.48,112.8,112.46,112.77,122369.0,110.0117,110.3247,109.9922,110.2954,122369.0
2023-01-27 14:50:00,112.77,112.89,112.56,112.7,84919.0,110.2954,110.4127,110.09,110.2269,84919.0
2023-01-27 15:00:00,112.71,113.12,112.69,113.05,92020.0,110.2367,110.6377,110.2171,110.5692,92020.0
2023-01-27 15:10:00,113.03,113.07,112.63,112.79,86548.0,110.5497,110.5888,110.1584,110.3149,86548.0
2023-01-27 15:20:00,112.83,112.97,112.68,112.94,78171.0,110.354,110.491,110.2073,110.4616,78171.0
2023-01-27 15:30:00,112.96,113.02,112.86,112.87,86868.0,110.4812,110.5399,110.3834,110.3932,86868.0
2023-01-27 15:40:00,112.88,113.09,112.61,112.67,211857.0,110.4029,110.6083,110.1389,110.1976,211857.0
2023-01-27 15:50:00,112.65,112.72,112.37,112.48,548891.0,110.178,110.2465,109.9041,110.0117,548891.0
2023-01-30 09:30:00,110.68,110.92,109.67,110.04,178223.0,108.2512,108.486,107.2634,107.6253,178223.0
2023-01-30 09:40:00,110.04,110.15,109.61,109.81,134364.0,107.6253,107.7329,107.2047,107.4003,134364.0
2023-01-30 09:50:00,109.9,110.4,109.8,110.0,113777.0,107.4883,107.9774,107.3905,107.5861,113777.0
2023-01-30 10:00:00,109.99,110.76,109.92,110.65,113390.0,107.5764,108.3295,107.5079,108.2219,113390.0
2023-01-30 10:10:00,110.68,110.97,110.32,110.44,70888.0,108.2512,108.5349,107.8991,108.0165,70888.0
2023-01-30 10:20:00,110.45,110.61,109.21,109.51,116296.0,108.0263,108.1828,106.8135,107.1069,116296.0
2023-01-30 10:30:00,109.57,109.66,108.59,108.63,103977.0,107.1656,107.2536,106.2071,106.2462,103977.0
2023-01-30 10:40:00,108.61,108.79,108.18,108.76,146648.0,106.2266,106.4027,105.8061,106.3734,146648.0
2023-01-30 10:50:00,108.77,109.48,108.69,109.38,89077.0,106.3831,107.0776,106.3049,106.9797,89077.0
2023-01-30 11:00:00,109.36,109.78,109.31,109.77,84499.0,106.9602,107.371,106.9113,107.3612,84499.0
2023-01-30 11:10:00,109.77,110.09,109.7,109.93,55129.0,107.3612,107.6742,107.2927,107.5177,55129.0
2023-01-30 11:20:00,109.92,110.05,109.69,109.89,56672.0,107.5079,107.635,107.2829,107.4786,56672.0
2023-01-30 11:30:00,109.9,110.03,109.68,109.69,59344.0,107.4883,107.6155,107.2732,107.2829,59344.0
2023-01-30 11:40:00,109.7,109.85,109.21,109.29,61182.0,107.2927,107.4394,106.8135,106.8917,61182.0
2023-01-30 11:50:00,109.3,109.63,109.13,109.59,61334.0,106.9015,107.2243,106.7352,107.1851,61334.0
2023-01-30 12:00:00,109.57,109.9,109.5,109.6,78050.0,107.1656,107.4883,107.0971,107.1949,78050.0
2023-01-30 12:10:00,109.58,109.8,109.5,109.58,55059.0,107.1754,107.3905,107.0971,107.1754,55059.0
2023-01-30 12:20:00,109.57,109.71,109.36,109.64,55316.0,107.1656,107.3025,106.9602,107.234,55316.0
2023-01-30 12:30:00,109.61,109.75,109.44,109.56,41345.0,107.2047,107.3416,107.0384,107.1558,41345.0
2023-01-30 12:40:00,109.56,109.75,109.3,109.48,37643.0,107.1558,107.3416,106.9015,107.0776,37643.0
2023-01-30 12:50:00,109.45,109.49,109.21,109.3,45599.0,107.0482,107.0873,106.8135,106.9015,45599.0
2023-01-30 13:00:00,109.29,109.53,109.15,109.51,41173.0,106.8917,107.1265,106.7548,107.1069,41173.0
2023-01-30 13:10:00,109.55,109.85,109.27,109.78,41635.0,107.146,107.4394,106.8722,107.371,41635.0
2023-01-30 13:20:00,109.78,109.84,109.57,109.6,24622.0,107.371,107.4297,107.1656,107.1949,24622.0
2023-01-30 13:30:00,109.58,109.62,109.39,109.49,32509.0,107.1754,107.2145,106.9895,107.0873,32509.0
2023-01-30 13:40:00,109.52,109.59,109.31,109.4,42711.0,107.1167,107.1851,106.9113,106.9993,42711.0
2023-01-30 13:50:00,109.37,109.58,109.25,109.48,48965.0,106.97,107.1754,106.8526,107.0776,48965.0
2023-01-30 14:00:00,109.47,109.6,109.33,109.39,42155.0,107.0678,107.1949,106.9308,106.9895,42155.0
2023-01-30 14:10:00,109.39,109.52,109.29,109.34,29479.0,106.9895,107.1167,106.8917,106.9406,29479.0
2023-01-30 14:20:00,109.34,109.5,109.13,109.16,53887.0,106.9406,107.0971,106.7352,106.7646,53887.0
2023-01-30 14:30:00,109.14,109.26,108.87,109.04,113474.0,106.745,106.8624,106.4809,106.6472,113474.0
2023-01-30 14:40:00,109.05,109.28,108.85,109.14,125811.0,106.657,106.8819,106.4614,106.745,125811.0
2023-01-30 14:50:00,109.14,109.21,108.88,108.95,73643.0,106.745,106.8135,106.4907,106.5592,73643.0
2023-01-30 15:00:00,108.95,109.07,108.58,108.7,139043.0,106.5592,106.6766,106.1973,106.3147,139043.0
2023-01-30 15:10:00,108.69,108.84,108.31,108.36,127241.0,106.3049,106.4516,105.9332,105.9821,127241.0
2023-01-30 15:20:00,108.38,108.45,108.04,108.08,176351.0,106.0017,106.0702,105.6692,105.7083,176351.0
2023-01-30 15:30:00,108.08,108.48,107.96,108.42,286193.0,105.7083,106.0995,105.5909,106.0408,286193.0
2023-01-30 15:40:00,108.43,108.5,108.03,108.23,314250.0,106.0506,106.1191,105.6594,105.855,314250.0
2023-01-30 15:50:00,108.23,108.42,107.98,108.2,650407.0,105.855,106.0408,105.6105,105.8256,650407.0
2023-01-31 09:30:00,108.87,109.67,108.61,109.64,289394.0,106.4809,107.2634,106.2266,107.234,289394.0
2023-01-31 09:40:00,109.65,110.03,109.33,109.78,175996.0,107.2438,107.6155,106.9308,107.371,175996.0
2023-01-31 09:50:00,109.77,109.91,108.82,108.93,89292.0,107.3612,107.4981,106.432,106.5396,89292.0
2023-01-31 10:00:00,108.98,109.69,108.98,109.16,194226.0,106.5885,107.2829,106.5885,106.7646,194226.0
2023-01-31 10:10:00,109.17,110.28,109.01,110.07,102454.0,106.7744,107.86,106.6179,107.6546,102454.0
2023-01-31 10:20:00,110.08,110.64,109.99,110.62,87179.0,107.6644,108.2121,107.5764,108.1925,87179.0
2023-01-31 10:30:00,110.67,110.74,110.31,110.46,68218.0,108.2414,108.3099,107.8893,108.0361,68218.0
2023-01-31 10:40:00,110.44,110.5,110.12,110.4,40501.0,108.0165,108.0752,107.7035,107.9774,40501.0
2023-01-31 10:50:00,110.4,110.64,110.2,110.4,83241.0,107.9774,108.2121,107.7818,107.9774,83241.0
2023-01-31 11:00:00,110.44,110.7,110.3,110.38,144073.0,108.0165,108.2708,107.8796,107.9578,144073.0
2023-01-31 11:10:00,110.35,110.42,110.16,110.3,79427.0,107.9285,107.9969,107.7426,107.8796,79427.0
2023-01-31 11:20:00,110.34,110.42,110.16,110.26,56914.0,107.9187,107.9969,107.7426,107.8404,56914.0
2023-01-31 11:30:00,110.25,110.34,110.06,110.06,48380.0,107.8307,107.9187,107.6448,107.6448,48380.0
2023-01-31 11:40:00,110.13,110.28,109.9,109.94,68312.0,107.7133,107.86,107.4883,107.5275,68312.0
2023-01-31 11:50:00,109.95,110.31,109.89,110.13,48930.0,107.5372,107.8893,107.4786,107.7133,48930.0
2023-01-31 12:00:00,110.17,110.45,109.96,110.38,54019.0,107.7524,108.0263,107.547,107.9578,54019.0
2023-01-31 12:10:00,110.4,110.81,110.32,110.7,85754.0,107.9774,108.3784,107.8991,108.2708,85754.0
2023-01-31 12:20:00,110.76,110.79,110.54,110.59,45072.0,108.3295,108.3588,108.1143,108.1632,45072.0
2023-01-31 12:30:00,110.59,110.75,110.56,110.7,65587.0,108.1632,108.3197,108.1339,108.2708,65587.0
2023-01-31 12:40:00,110.72,111.0,110.7,110.85,54510.0,108.2903,108.5642,108.2708,108.4175,54510.0
2023-01-31 12:50:00,110.86,110.89,110.65,110.8,85422.0,108.4273,108.4566,108.2219,108.3686,85422.0
2023-01-31 13:00:00,110.81,111.07,110.71,111.02,56233.0,108.3784,108.6327,108.2806,108.5838,56233.0
2023-01-31 13:10:00,111.01,111.03,110.79,110.84,58500.0,108.574,108.5935,108.3588,108.4077,58500.0
2023-01-31 13:20:00,110.84,110.86,110.48,110.59,64619.0,108.4077,108.4273,108.0556,108.1632,64619.0
2023-01-31 13:30:00,110.6,110.61,110.34,110.42,48445.0,108.173,108.1828,107.9187,107.9969,48445.0
2023-01-31 13:40:00,110.42,110.96,110.39,110.88,78792.0,107.9969,108.5251,107.9676,108.4468,78792.0
2023-01-31 13:50:00,110.93,110.94,110.72,110.75,43993.0,108.4957,108.5055,108.2903,108.3197,43993.0
2023-01-31 14:00:00,110.71,110.86,110.48,110.86,54124.0,108.2806,108.4273,108.0556,108.4273,54124.0
2023-01-31 14:10:00,110.83,110.87,110.43,110.43,78706.0,108.3979,108.4371,108.0067,108.0067,78706.0
2023-01-31 14:20:00,110.45,110.52,110.34,110.45,57115.0,108.0263,108.0947,107.9187,108.0263,57115.0
2023-01-31 14:30:00,110.45,110.56,110.17,110.19,70135.0,108.0263,108.1339,107.7524,107.772,70135.0
2023-01-31 14:40:00,110.19,110.56,110.18,110.55,59027.0,107.772,108.1339,107.7622,108.1241,59027.0
2023-01-31 14:50:00,110.57,110.68,110.53,110.61,53589.0,108.1436,108.2512,108.1045,108.1828,53589.0
2023-01-31 15:00:00,110.6,110.83,110.58,110.74,39224.0,108.173,108.3979,108.1534,108.3099,39224.0
2023-01-31 15:10:00,110.77,110.79,110.35,110.43,59149.0,108.3392,108.3588,107.9285,108.0067,59149.0
2023-01-31 15:20:00,110.45,110.64,110.31,110.36,65294.0,108.0263,108.2121,107.8893,107.9382,65294.0
2023-01-31 15:30:00,110.38,110.61,110.34,110.54,71039.0,107.9578,108.1828,107.9187,108.1143,71039.0
2023-01-31 15:40:00,110.55,110.91,110.54,110.77,103284.0,108.1241,108.4762,108.1143,108.3392,103284.0
2023-01-31 15:50:00,110.82,111.56,110.63,111.49,588275.0,108.3882,109.1119,108.2023,109.0434,588275.0
2023-02-01 09:30:00,111.93,112.7,111.91,112.1,147851.0,109.4738,110.2269,109.4542,109.6401,147851.0
2023-02-01 09:40:00,112.11,113.45,112.11,113.25,140908.0,109.6498,110.9604,109.6498,110.7648,140908.0
2023-02-01 09:50:00,113.26,113.87,113.03,113.86,77169.0,110.7746,111.3712,110.5497,111.3614,77169.0
2023-02-01 10:00:00,113.89,114.16,113.61,113.89,116034.0,111.3908,111.6549,111.1169,111.3908,116034.0
2023-02-01 10:10:00,113.91,114.14,113.69,114.04,70784.0,111.4103,111.6353,111.1952,111.5375,70784.0
2023-02-01 10:20:00,114.08,114.38,113.76,114.37,101764.0,111.5766,111.87,111.2636,111.8602,101764.0
2023-02-01 10:30:00,114.39,114.73,114.34,114.5,98973.0,111.8798,112.2123,111.8309,111.9874,98973.0
2023-02-01 10:40:00,114.48,114.94,114.45,114.81,135776.0,111.9678,112.4177,111.9385,112.2906,135776.0
2023-02-01 10:50:00,114.85,114.85,114.01,114.03,94445.0,112.3297,112.3297,111.5081,111.5277,94445.0
2023-02-01 11:00:00,114.0,114.48,113.8,114.48,70683.0,111.4984,111.9678,111.3028,111.9678,70683.0
2023-02-01 11:10:00,114.48,115.16,114.43,114.98,85175.0,111.9678,112.6329,111.9189,112.4569,85175.0
2023-02-01 11:20:00,114.98,115.46,114.95,115.1,90452.0,112.4569,112.9263,112.4275,112.5742,90452.0
2023-02-01 11:30:00,115.08,115.25,114.7,114.73,61600.0,112.5547,112.7209,112.183,112.2123,61600.0
2023-02-01 11:40:00,114.72,115.28,114.67,115.26,65044.0,112.2026,112.7503,112.1537,112.7307,65044.0
2023-02-01 11:50:00,115.25,115.28,114.65,114.67,139808.0,112.7209,112.7503,112.1341,112.1537,139808.0
2023-02-01 12:00:00,114.7,115.07,114.43,114.45,68724.0,112.183,112.5449,111.9189,111.9385,68724.0
2023-02-01 12:10:00,114.5,114.54,114.11,114.27,52883.0,111.9874,112.0265,111.606,111.7624,52883.0
2023-02-01 12:20:00,114.27,114.63,114.22,114.53,32235.0,111.7624,112.1145,111.7135,112.0167,32235.0
2023-02-01 12:30:00,114.56,114.7,114.51,114.69,47865.0,112.0461,112.183,111.9972,112.1732,47865.0
2023-02-01 12:40:00,114.69,114.9,114.35,114.35,58129.0,112.1732,112.3786,111.8407,111.8407,58129.0
2023-02-01 12:50:00,114.35,114.78,114.33,114.56,51142.0,111.8407,112.2613,111.8211,112.0461,51142.0
2023-02-01 13:00:00,114.57,114.71,114.47,114.57,30084.0,112.0559,112.1928,111.9581,112.0559,30084.0
2023-02-01 13:10:00,114.56,114.82,114.55,114.79,68589.0,112.0461,112.3004,112.0363,112.271,68589.0
2023-02-01 13:20:00,114.79,114.9,114.64,114.9,31588.0,112.271,112.3786,112.1243,112.3786,31588.0
2023-02-01 13:30:00,114.92,115.04,114.7,114.73,47924.0,112.3982,112.5155,112.183,112.2123,47924.0
2023-02-01 13:40:00,114.76,114.83,114.31,114.37,35452.0,112.2417,112.3102,111.8016,111.8602,35452.0
2023-02-01 13:50:00,114.36,114.7,114.19,114.42,61501.0,111.8505,112.183,111.6842,111.9092,61501.0
2023-02-01 14:00:00,114.48,115.1,113.58,114.84,88530.0,111.9678,112.5742,111.0876,112.3199,88530.0
2023-02-01 14:10:00,114.83,115.26,114.69,114.9,77577.0,112.3102,112.7307,112.1732,112.3786,77577.0
2023-02-01 14:20:00,114.86,114.9,114.44,114.44,59100.0,112.3395,112.3786,111.9287,111.9287,59100.0
2023-02-01 14:30:00,114.48,115.57,113.52,115.46,171136.0,111.9678,113.0339,111.0289,112.9263,171136.0
2023-02-01 14:40:00,115.5,117.24,115.41,116.83,299129.0,112.9655,114.6673,112.8774,114.2663,299129.0
2023-02-01 14:50:00,116.78,117.62,116.7,116.95,195100.0,114.2174,115.0389,114.1391,114.3836,195100.0
2023-02-01 15:00:00,116.99,118.72,116.97,118.56,200332.0,114.4228,116.1148,114.4032,115.9583,200332.0
2023-02-01 15:10:00,118.58,118.63,117.97,118.59,219016.0,115.9779,116.0268,115.3812,115.9876,219016.0
2023-02-01 15:20:00,118.62,119.07,118.22,119.06,187613.0,116.017,116.4571,115.6258,116.4473,187613.0
2023-02-01 15:30:00,119.07,119.97,118.91,119.9,254182.0,116.4571,117.3374,116.3006,117.2689,254182.0
2023-02-01 15:40:00,119.94,120.13,119.28,119.33,324185.0,117.308,117.4939,116.6625,116.7114,324185.0
2023-02-01 15:50:00,119.24,119.26,118.55,119.07,824008.0,116.6234,116.6429,115.9485,116.4571,824008.0
2023-02-02 09:30:00,120.31,122.55,120.22,122.51,453734.0,117.6699,119.8607,117.5819,119.8216,453734.0
2023-02-02 09:40:00,122.49,122.91,122.14,122.18,192410.0,119.8021,120.2128,119.4597,119.4989,192410.0
2023-02-02 09:50:00,122.2,122.41,121.5,121.56,206016.0,119.5184,119.7238,118.8338,118.8925,206016.0
2023-02-02 10:00:00,121.56,121.96,120.9,121.03,176686.0,118.8925,119.2837,118.247,118.3741,176686.0
2023-02-02 10:10:00,121.0,122.0,120.69,121.97,192769.0,118.3448,119.3228,118.0416,119.2935,192769.0
2023-02-02 10:20:00,122.0,122.1,121.41,121.85,168739.0,119.3228,119.4206,118.7458,119.1761,168739.0
2023-02-02 10:30:00,121.86,122.72,121.85,122.72,161302.0,119.1859,120.027,119.1761,120.027,161302.0
2023-02-02 10:40:00,122.71,122.78,122.03,122.43,150365.0,120.0172,120.0857,119.3522,119.7434,150365.0
2023-02-02 10:50:00,122.43,122.44,122.01,122.23,234755.0,119.7434,119.7532,119.3326,119.5478,234755.0
2023-02-02 11:00:00,122.25,122.52,122.1,122.49,253802.0,119.5673,119.8314,119.4206,119.8021,253802.0
2023-02-02 11:10:00,122.49,122.99,122.43,122.65,150626.0,119.8021,120.2911,119.7434,119.9586,150626.0
2023-02-02 11:20:00,122.65,123.29,122.54,123.11,147543.0,119.9586,120.5845,119.851,120.4085,147543.0
2023-02-02 11:30:00,123.13,123.24,122.86,123.04,197204.0,120.428,120.5356,120.1639,120.34,197204.0
2023-02-02 11:40:00,123.05,123.2,122.84,123.0,113078.0,120.3498,120.4965,120.1444,120.3009,113078.0
2023-02-02 11:50:00,123.02,123.31,123.0,123.04,122453.0,120.3204,120.6041,120.3009,120.34,122453.0
2023-02-02 12:00:00,123.04,123.38,123.0,123.1,88407.0,120.34,120.6725,120.3009,120.3987,88407.0
2023-02-02 12:10:00,123.13,123.92,123.0,123.77,161519.0,120.428,121.2007,120.3009,121.054,161519.0
2023-02-02 12:20:00,123.77,124.27,123.65,124.07,175583.0,121.054,121.543,120.9366,121.3474,175583.0
2023-02-02 12:30:00,124.08,124.24,123.85,124.21,129757.0,121.3572,121.5137,121.1322,121.4843,129757.0
2023-02-02 12:40:00,124.2,124.23,123.92,124.08,96769.0,121.4745,121.5039,121.2007,121.3572,96769.0
2023-02-02 12:50:00,124.09,124.62,124.04,124.44,121173.0,121.367,121.8853,121.318,121.7093,121173.0
2023-02-02 13:00:00,124.44,124.8,124.38,124.46,160499.0,121.7093,122.0614,121.6506,121.7288,160499.0
2023-02-02 13:10:00,124.46,124.48,124.19,124.28,130203.0,121.7288,121.7484,121.4648,121.5528,130203.0
2023-02-02 13:20:00,124.26,124.63,124.23,124.47,99265.0,121.5332,121.8951,121.5039,121.7386,99265.0
2023-02-02 13:30:00,124.52,124.69,124.23,124.3,85550.0,121.7875,121.9538,121.5039,121.5723,85550.0
2023-02-02 13:40:00,124.32,124.43,124.24,124.37,66817.0,121.5919,121.6995,121.5137,121.6408,66817.0
2023-02-02 13:50:00,124.37,124.9,124.37,124.89,109881.0,121.6408,122.1592,121.6408,122.1494,109881.0
2023-02-02 14:00:00,124.89,124.92,124.29,124.3,117329.0,122.1494,122.1787,121.5626,121.5723,117329.0
2023-02-02 14:10:00,124.3,124.36,123.98,124.15,127730.0,121.5723,121.631,121.2594,121.4256,127730.0
2023-02-02 14:20:00,124.15,124.15,123.66,123.7,130613.0,121.4256,121.4256,120.9464,120.9855,130613.0
2023-02-02 14:30:00,123.69,123.72,122.82,123.16,112501.0,120.9757,121.0051,120.1248,120.4574,112501.0
2023-02-02 14:40:00,123.17,123.25,122.7,123.1,88171.0,120.4671,120.5454,120.0075,120.3987,88171.0
2023-02-02 14:50:00,123.1,123.34,122.5,122.62,249039.0,120.3987,120.6334,119.8118,119.9292,249039.0
2023-02-02 15:00:00,122.65,122.77,122.16,122.28,122216.0,119.9586,120.0759,119.4793,119.5967,122216.0
2023-02-02 15:10:00,122.37,122.84,122.32,122.74,86057.0,119.6847,120.1444,119.6358,120.0466,86057.0
2023-02-02 15:20:00,122.75,123.0,122.53,123.0,149044.0,120.0564,120.3009,119.8412,120.3009,149044.0
2023-02-02 15:30:00,123.03,123.51,123.01,123.18,110511.0,120.3302,120.7997,120.3107,120.4769,110511.0
2023-02-02 15:40:00,123.18,123.49,122.94,123.04,255644.0,120.4769,120.7801,120.2422,120.34,255644.0
2023-02-02 15:50:00,123.05,124.42,123.05,124.28,658942.0,120.3498,121.6897,120.3498,121.5528,658942.0
2023-02-03 09:30:00,122.92,122.92,121.34,121.73,231140.0,120.2226,120.2226,118.6773,119.0587,231140.0
2023-02-03 09:40:00,121.73,122.34,121.4,122.18,104422.0,119.0587,119.6554,118.736,119.4989,104422.0
2023-02-03 09:50:00,122.19,122.65,121.59,121.74,124511.0,119.5086,119.9586,118.9218,119.0685,124511.0
2023-02-03 10:00:00,121.73,121.94,121.13,121.51,115287.0,119.0587,119.2641,118.4719,118.8436,115287.0
2023-02-03 10:10:00,121.41,122.26,121.27,122.03,84003.0,118.7458,119.5771,118.6088,119.3522,84003.0
2023-02-03 10:20:00,122.02,122.55,121.89,122.2,87343.0,119.3424,119.8607,119.2152,119.5184,87343.0
2023-02-03 10:30:00,122.15,123.29,122.12,123.11,42852.0,119.4695,120.5845,119.4402,120.4085,42852.0
2023-02-03 10:40:00,123.08,123.67,122.79,123.41,75036.0,120.3791,120.9562,120.0955,120.7019,75036.0
2023-02-03 10:50:00,123.39,123.52,122.83,123.0,128237.0,120.6823,120.8095,120.1346,120.3009,128237.0
2023-02-03 11:00:00,123.0,123.18,122.71,122.78,77779.0,120.3009,120.4769,120.0172,120.0857,77779.0
2023-02-03 11:10:00,122.81,123.33,122.67,122.99,60164.0,120.115,120.6236,119.9781,120.2911,60164.0
2023-02-03 11:20:00,122.99,123.21,122.89,123.13,53386.0,120.2911,120.5063,120.1933,120.428,53386.0
2023-02-03 11:30:00,123.15,123.32,122.4,122.52,58657.0,120.4476,120.6138,119.714,119.8314,58657.0
2023-02-03 11:40:00,122.52,122.68,121.96,121.96,77568.0,119.8314,119.9879,119.2837,119.2837,77568.0
2023-02-03 11:50:00,121.96,122.37,121.69,121.74,44864.0,119.2837,119.6847,119.0196,119.0685,44864.0
2023-02-03 12:00:00,121.73,122.35,121.67,122.23,28729.0,119.0587,119.6651,119.0001,119.5478,28729.0
2023-02-03 12:10:00,122.27,122.52,122.19,122.47,19195.0,119.5869,119.8314,119.5086,119.7825,19195.0
2023-02-03 12:20:00,122.45,122.8,122.36,122.62,24536.0,119.7629,120.1053,119.6749,119.9292,24536.0
2023-02-03 12:30:00,122.62,122.77,122.54,122.6,27118.0,119.9292,120.0759,119.851,119.9096,27118.0
2023-02-03 12:40:00,122.58,122.85,122.46,122.47,20597.0,119.8901,120.1542,119.7727,119.7825,20597.0
2023-02-03 12:50:00,122.45,122.59,121.64,121.7,46479.0,119.7629,119.8999,118.9707,119.0294,46479.0
2023-02-03 13:00:00,121.7,121.81,121.2,121.2,35957.0,119.0294,119.137,118.5404,118.5404,35957.0
2023-02-03 13:10:00,121.2,121.39,121.08,121.35,29573.0,118.5404,118.7262,118.423,118.6871,29573.0
2023-02-03 13:20:00,121.33,121.55,121.2,121.22,49449.0,118.6675,118.8827,118.5404,118.5599,49449.0
2023-02-03 13:30:00,121.18,121.21,120.72,120.81,66536.0,118.5208,118.5502,118.0709,118.1589,66536.0
2023-02-03 13:40:00,120.84,120.89,120.38,120.71,47447.0,118.1883,118.2372,117.7384,118.0611,47447.0
2023-02-03 13:50:00,120.72,121.19,120.71,120.81,42591.0,118.0709,118.5306,118.0611,118.1589,42591.0
2023-02-03 14:00:00,120.78,120.86,120.57,120.65,53936.0,118.1296,118.2078,117.9242,118.0024,53936.0
2023-02-03 14:10:00,120.69,120.81,120.38,120.46,37705.0,118.0416,118.1589,117.7384,117.8166,37705.0
2023-02-03 14:20:00,120.47,120.6,120.1,120.54,79735.0,117.8264,117.9535,117.4645,117.8949,79735.0
2023-02-03 14:30:00,120.55,120.72,120.23,120.62,46571.0,117.9046,118.0709,117.5917,117.9731,46571.0
2023-02-03 14:40:00,120.6,120.67,120.31,120.36,31098.0,117.9535,118.022,117.6699,117.7188,31098.0
2023-02-03 14:50:00,120.36,120.4,119.95,120.11,43263.0,117.7188,117.7579,117.3178,117.4743,43263.0
2023-02-03 15:00:00,120.1,120.11,119.61,120.05,55284.0,117.4645,117.4743,116.9853,117.4156,55284.0
2023-02-03 15:10:00,119.99,120.41,119.85,120.33,59913.0,117.3569,117.7677,117.22,117.6895,59913.0
2023-02-03 15:20:00,120.34,120.39,119.85,119.88,117046.0,117.6992,117.7481,117.22,117.2493,117046.0
2023-02-03 15:30:00,119.89,120.09,119.64,119.88,79953.0,117.2591,117.4547,117.0146,117.2493,79953.0
2023-02-03 15:40:00,119.87,120.1,119.79,120.07,124431.0,117.2396,117.4645,117.1613,117.4352,124431.0
2023-02-03 15:50:00,120.08,120.24,119.66,119.96,426333.0,117.4449,117.6014,117.0342,117.3276,426333.0
2023-02-06 09:30:00,118.1,118.55,117.66,117.71,167846.0,115.5084,115.9485,115.0781,115.127,167846.0
2023-02-06 09:40:00,117.65,117.86,116.96,117.76,131663.0,115.0683,115.2737,114.3934,115.1759,131663.0
2023-02-06 09:50:00,117.75,118.68,117.58,118.68,113959.0,115.1661,116.0757,114.9998,116.0757,113959.0
2023-02-06 10:00:00,118.7,119.4,118.6,119.22,147283.0,116.0952,116.7799,115.9974,116.6038,147283.0
2023-02-06 10:10:00,119.23,119.44,118.27,118.32,84072.0,116.6136,116.819,115.6747,115.7236,84072.0
2023-02-06 10:20:00,118.2,118.27,117.6,117.79,77348.0,115.6062,115.6747,115.0194,115.2052,77348.0
2023-02-06 10:30:00,117.75,117.97,117.37,117.94,72688.0,115.1661,115.3812,114.7944,115.3519,72688.0
2023-02-06 10:40:00,117.98,118.45,117.83,118.45,59493.0,115.391,115.8507,115.2443,115.8507,59493.0
2023-02-06 10:50:00,118.46,118.93,118.42,118.63,86776.0,115.8605,116.3202,115.8214,116.0268,86776.0
2023-02-06 11:00:00,118.62,118.84,118.27,118.32,63579.0,116.017,116.2322,115.6747,115.7236,63579.0
2023-02-06 11:10:00,118.32,118.78,118.21,118.75,83436.0,115.7236,116.1735,115.616,116.1441,83436.0
2023-02-06 11:20:00,118.72,119.02,118.48,119.02,41366.0,116.1148,116.4082,115.8801,116.4082,41366.0
2023-02-06 11:30:00,119.04,119.29,118.51,118.55,33988.0,116.4278,116.6723,115.9094,115.9485,33988.0
2023-02-06 11:40:00,118.54,118.62,118.12,118.16,44115.0,115.9387,116.017,115.528,115.5671,44115.0
2023-02-06 11:50:00,118.12,118.47,117.93,118.03,40429.0,115.528,115.8703,115.3421,115.4399,40429.0
2023-02-06 12:00:00,118.02,118.25,117.75,118.18,46963.0,115.4302,115.6551,115.1661,115.5866,46963.0
2023-02-06 12:10:00,118.2,118.29,117.94,117.94,37449.0,115.6062,115.6942,115.3519,115.3519,37449.0
2023-02-06 12:20:00,117.9,118.35,117.9,118.32,23952.0,115.3128,115.7529,115.3128,115.7236,23952.0
2023-02-06 12:30:00,118.33,118.55,118.25,118.25,22138.0,115.7333,115.9485,115.6551,115.6551,22138.0
2023-02-06 12:40:00,118.25,118.48,118.16,118.4,25626.0,115.6551,115.8801,115.5671,115.8018,25626.0
2023-02-06 12:50:00,118.42,118.42,118.02,118.04,22100.0,115.8214,115.8214,115.4302,115.4497,22100.0
2023-02-06 13:00:00,118.05,118.12,117.77,118.08,27413.0,115.4595,115.528,115.1856,115.4888,27413.0
2023-02-06 13:10:00,118.09,118.28,117.78,118.26,29059.0,115.4986,115.6844,115.1954,115.6649,29059.0
2023-02-06 13:20:00,118.26,118.26,117.92,117.96,25777.0,115.6649,115.6649,115.3323,115.3715,25777.0
2023-02-06 13:30:00,117.94,118.16,117.91,117.95,21353.0,115.3519,115.5671,115.3226,115.3617,21353.0
2023-02-06 13:40:00,117.94,117.99,117.71,117.75,37587.0,115.3519,115.4008,115.127,115.1661,37587.0
2023-02-06 13:50:00,117.77,118.01,117.75,117.94,35142.0,115.1856,115.4204,115.1661,115.3519,35142.0
2023-02-06 14:00:00,117.94,118.13,117.84,117.88,23880.0,115.3519,115.5377,115.2541,115.2932,23880.0
2023-02-06 14:10:00,117.91,118.14,117.69,118.1,29797.0,115.3226,115.5475,115.1074,115.5084,29797.0
2023-02-06 14:20:00,118.08,118.19,117.86,117.93,29185.0,115.4888,115.5964,115.2737,115.3421,29185.0
2023-02-06 14:30:00,117.95,117.95,117.49,117.5,37631.0,115.3617,115.3617,114.9118,114.9216,37631.0
2023-02-06 14:40:00,117.47,117.61,117.3,117.44,50041.0,114.8922,115.0291,114.726,114.8629,50041.0
2023-02-06 14:50:00,117.42,117.56,117.25,117.56,53167.0,114.8433,114.9802,114.677,114.9802,53167.0
2023-02-06 15:00:00,117.56,117.66,117.32,117.51,32610.0,114.9802,115.0781,114.7455,114.9313,32610.0
2023-02-06 15:10:00,117.5,117.51,117.16,117.44,53075.0,114.9216,114.9313,114.589,114.8629,53075.0
2023-02-06 15:20:00,117.44,117.52,117.01,117.09,51194.0,114.8629,114.9411,114.4423,114.5206,51194.0
2023-02-06 15:30:00,117.07,117.46,116.91,117.41,88182.0,114.501,114.8824,114.3445,114.8335,88182.0
2023-02-06 15:40:00,117.4,117.61,117.21,117.27,90070.0,114.8238,115.0291,114.6379,114.6966,90070.0
2023-02-06 15:50:00,117.28,117.86,117.27,117.7,258374.0,114.7064,115.2737,114.6966,115.1172,258374.0
2023-02-07 09:30:00,117.4,118.64,117.39,118.15,116448.0,114.8238,116.0365,114.814,115.5573,116448.0
2023-02-07 09:40:00,118.22,118.55,118.02,118.27,37450.0,115.6258,115.9485,115.4302,115.6747,37450.0
2023-02-07 09:50:00,118.26,118.79,118.05,118.18,45858.0,115.6649,116.1833,115.4595,115.5866,45858.0
2023-02-07 10:00:00,118.18,118.27,117.75,117.75,37283.0,115.5866,115.6747,115.1661,115.1661,37283.0
2023-02-07 10:10:00,117.7,117.87,117.54,117.76,96718.0,115.1172,115.2834,114.9607,115.1759,96718.0
2023-02-07 10:20:00,117.76,117.8,117.05,117.19,119178.0,115.1759,115.215,114.4814,114.6184,119178.0
2023-02-07 10:30:00,117.15,117.4,117.05,117.39,43036.0,114.5792,114.8238,114.4814,114.814,43036.0
2023-02-07 10:40:00,117.34,117.63,117.32,117.53,29769.0,114.7651,115.0487,114.7455,114.9509,29769.0
2023-02-07 10:50:00,117.52,117.8,117.2,117.28,41526.0,114.9411,115.215,114.6281,114.7064,41526.0
2023-02-07 11:00:00,117.3,118.18,117.3,117.96,37385.0,114.726,115.5866,114.726,115.3715,37385.0
2023-02-07 11:10:00,117.91,118.02,117.73,117.83,22041.0,115.3226,115.4302,115.1465,115.2443,22041.0
2023-02-07 11:20:00,117.83,117.9,117.65,117.79,20359.0,115.2443,115.3128,115.0683,115.2052,20359.0
2023-02-07 11:30:00,117.81,118.15,117.72,117.95,24948.0,115.2248,115.5573,115.1367,115.3617,24948.0
2023-02-07 11:40:00,117.96,117.99,117.72,117.89,40086.0,115.3715,115.4008,115.1367,115.303,40086.0
2023-02-07 11:50:00,117.92,118.19,117.75,117.8,29597.0,115.3323,115.5964,115.1661,115.215,29597.0
2023-02-07 12:00:00,117.8,118.08,117.75,118.03,24951.0,115.215,115.4888,115.1661,115.4399,24951.0
2023-02-07 12:10:00,117.97,118.11,117.89,117.99,21630.0,115.3812,115.5182,115.303,115.4008,21630.0
2023-02-07 12:20:00,117.94,117.95,117.65,117.85,30048.0,115.3519,115.3617,115.0683,115.2639,30048.0
2023-02-07 12:30:00,117.87,118.02,117.83,118.01,18674.0,115.2834,115.4302,115.2443,115.4204,18674.0
2023-02-07 12:40:00,118.02,119.64,117.98,119.6,84779.0,115.4302,117.0146,115.391,116.9755,84779.0
2023-02-07 12:50:00,119.7,120.95,119.3,120.54,82542.0,117.0733,118.2959,116.6821,117.8949,82542.0
2023-02-07 13:00:00,120.53,120.81,119.75,119.77,72855.0,117.8851,118.1589,117.1222,117.1418,72855.0
2023-02-07 13:10:00,119.82,119.9,118.51,119.04,70133.0,117.1907,117.2689,115.9094,116.4278,70133.0
2023-02-07 13:20:00,118.94,119.09,118.01,118.04,42907.0,116.33,116.4767,115.4204,115.4497,42907.0
2023-02-07 13:30:00,117.96,118.02,116.75,117.24,77038.0,115.3715,115.4302,114.188,114.6673,77038.0
2023-02-07 13:40:00,117.27,117.86,116.84,116.99,54199.0,114.6966,115.2737,114.276,114.4228,54199.0
2023-02-07 13:50:00,117.0,117.91,116.94,117.75,38411.0,114.4325,115.3226,114.3739,115.1661,38411.0
2023-02-07 14:00:00,117.75,118.85,117.7,118.52,36959.0,115.1661,116.2419,115.1172,115.9192,36959.0
2023-02-07 14:10:00,118.59,119.19,118.52,119.09,59154.0,115.9876,116.5745,115.9192,116.4767,59154.0
2023-02-07 14:20:00,119.06,119.27,118.79,118.96,20197.0,116.4473,116.6527,116.1833,116.3495,20197.0
2023-02-07 14:30:00,118.97,119.68,118.92,119.49,30726.0,116.3593,117.0537,116.3104,116.8679,30726.0
2023-02-07 14:40:00,119.5,119.73,119.34,119.44,26392.0,116.8777,117.1026,116.7212,116.819,26392.0
2023-02-07 14:50:00,119.45,119.74,119.3,119.68,30827.0,116.8288,117.1124,116.6821,117.0537,30827.0
2023-02-07 15:00:00,119.75,120.06,119.25,119.38,75870.0,117.1222,117.4254,116.6332,116.7603,75870.0
2023-02-07 15:10:00,119.4,120.03,119.4,119.98,41494.0,116.7799,117.396,116.7799,117.3471,41494.0
2023-02-07 15:20:00,119.99,120.44,119.97,120.38,61593.0,117.3569,117.797,117.3374,117.7384,61593.0
2023-02-07 15:30:00,120.37,120.56,120.21,120.39,65253.0,117.7286,117.9144,117.5721,117.7481,65253.0
2023-02-07 15:40:00,120.37,120.63,120.17,120.47,88721.0,117.7286,117.9829,117.533,117.8264,88721.0
2023-02-07 15:50:00,120.46,121.29,120.41,120.47,370158.0,117.8166,118.6284,117.7677,117.8264,370158.0
2023-02-08 09:30:00,119.07,119.34,118.11,118.95,211752.0,116.4571,116.7212,115.5182,116.3397,211752.0
2023-02-08 09:40:00,118.96,119.37,118.79,118.89,113678.0,116.3495,116.7505,116.1833,116.2811,113678.0
2023-02-08 09:50:00,118.87,118.87,118.29,118.66,218562.0,116.2615,116.2615,115.6942,116.0561,218562.0
2023-02-08 10:00:00,118.66,118.72,118.19,118.34,106456.0,116.0561,116.1148,115.5964,115.7431,106456.0
2023-02-08 10:10:00,118.32,118.86,118.2,118.76,113238.0,115.7236,116.2517,115.6062,116.1539,113238.0
2023-02-08 10:20:00,118.75,118.75,118.16,118.28,85696.0,116.1441,116.1441,115.5671,115.6844,85696.0
2023-02-08 10:30:00,118.26,118.26,117.28,117.79,112034.0,115.6649,115.6649,114.7064,115.2052,112034.0
2023-02-08 10:40:00,117.78,117.96,117.44,117.88,85494.0,115.1954,115.3715,114.8629,115.2932,85494.0
2023-02-08 10:50:00,117.87,117.87,117.36,117.59,80362.0,115.2834,115.2834,114.7846,115.0096,80362.0
2023-02-08 11:00:00,117.54,117.87,117.37,117.52,100118.0,114.9607,115.2834,114.7944,114.9411,100118.0
2023-02-08 11:10:00,117.54,117.61,117.18,117.48,136321.0,114.9607,115.0291,114.6086,114.902,136321.0
2023-02-08 11:20:00,117.45,117.49,116.59,116.9,87399.0,114.8727,114.9118,114.0315,114.3347,87399.0
2023-02-08 11:30:00,116.9,117.06,116.68,116.71,73191.0,114.3347,114.4912,114.1196,114.1489,73191.0
2023-02-08 11:40:00,116.71,116.71,116.21,116.51,103680.0,114.1489,114.1489,113.6599,113.9533,103680.0
2023-02-08 11:50:00,116.53,117.25,116.52,117.17,55515.0,113.9728,114.677,113.9631,114.5988,55515.0
2023-02-08 12:00:00,117.16,117.16,116.65,116.97,60891.0,114.589,114.589,114.0902,114.4032,60891.0
2023-02-08 12:10:00,116.98,117.02,116.68,116.89,36397.0,114.413,114.4521,114.1196,114.3249,36397.0
2023-02-08 12:20:00,116.86,117.1,116.8,116.91,63278.0,114.2956,114.5303,114.2369,114.3445,63278.0
2023-02-08 12:30:00,116.94,117.04,116.62,116.63,39098.0,114.3739,114.4717,114.0609,114.0707,39098.0
2023-02-08 12:40:00,116.64,116.92,116.54,116.91,26101.0,114.0804,114.3543,113.9826,114.3445,26101.0
2023-02-08 12:50:00,116.91,117.11,116.86,117.02,27985.0,114.3445,114.5401,114.2956,114.4521,27985.0
2023-02-08 13:00:00,117.03,117.37,116.9,117.04,39207.0,114.4619,114.7944,114.3347,114.4717,39207.0
2023-02-08 13:10:00,117.04,117.17,116.78,116.83,34621.0,114.4717,114.5988,114.2174,114.2663,34621.0
2023-02-08 13:20:00,116.83,117.05,116.66,116.76,33832.0,114.2663,114.4814,114.1,114.1978,33832.0
2023-02-08 13:30:00,116.75,116.88,116.55,116.66,43080.0,114.188,114.3152,113.9924,114.1,43080.0
2023-02-08 13:40:00,116.67,116.75,116.44,116.52,48876.0,114.1098,114.188,113.8848,113.9631,48876.0
2023-02-08 13:50:00,116.52,116.63,116.45,116.57,29977.0,113.9631,114.0707,113.8946,114.012,29977.0
2023-02-08 14:00:00,116.57,116.74,116.39,116.68,41547.0,114.012,114.1782,113.8359,114.1196,41547.0
2023-02-08 14:10:00,116.73,117.18,116.66,117.13,29975.0,114.1685,114.6086,114.1,114.5597,29975.0
2023-02-08 14:20:00,117.12,117.12,116.69,116.77,30277.0,114.5499,114.5499,114.1293,114.2076,30277.0
2023-02-08 14:30:00,116.77,116.89,116.74,116.8,41149.0,114.2076,114.3249,114.1782,114.2369,41149.0
2023-02-08 14:40:00,116.82,116.86,116.27,116.42,50907.0,114.2565,114.2956,113.7186,113.8653,50907.0
2023-02-08 14:50:00,116.44,116.64,116.32,116.44,63568.0,113.8848,114.0804,113.7675,113.8848,63568.0
2023-02-08 15:00:00,116.42,116.48,115.85,115.85,73396.0,113.8653,113.9239,113.3078,113.3078,73396.0
2023-02-08 15:10:00,115.84,115.93,115.47,115.47,94282.0,113.298,113.386,112.9361,112.9361,94282.0
2023-02-08 15:20:00,115.51,115.82,115.48,115.67,119096.0,112.9752,113.2784,112.9459,113.1317,119096.0
2023-02-08 15:30:00,115.65,116.22,115.65,116.21,140406.0,113.1122,113.6697,113.1122,113.6599,140406.0
2023-02-08 15:40:00,116.2,116.26,115.61,115.75,153751.0,113.6501,113.7088,113.073,113.21,153751.0
2023-02-08 15:50:00,115.76,116.31,115.75,115.96,433144.0,113.2197,113.7577,113.21,113.4154,433144.0
2023-02-09 09:30:00,118.33,119.0,117.97,118.22,131821.0,115.7333,116.3886,115.3812,115.6258,131821.0
2023-02-09 09:40:00,118.24,119.15,118.08,119.05,101536.0,115.6453,116.5354,115.4888,116.4375,101536.0
2023-02-09 09:50:00,119.09,119.29,118.82,118.86,209931.0,116.4767,116.6723,116.2126,116.2517,209931.0
2023-02-09 10:00:00,118.88,119.5,118.8,119.25,113940.0,116.2713,116.8777,116.193,116.6332,113940.0
2023-02-09 10:10:00,119.2,119.56,119.06,119.44,112734.0,116.5843,116.9364,116.4473,116.819,112734.0
2023-02-09 10:20:00,119.39,119.46,118.06,118.14,74604.0,116.7701,116.8386,115.4693,115.5475,74604.0
2023-02-09 10:30:00,118.1,118.67,117.97,118.62,48845.0,115.5084,116.0659,115.3812,116.017,48845.0
2023-02-09 10:40:00,118.63,118.84,118.3,118.73,44774.0,116.0268,116.2322,115.704,116.1246,44774.0
2023-02-09 10:50:00,118.76,118.78,118.18,118.29,50644.0,116.1539,116.1735,115.5866,115.6942,50644.0
2023-02-09 11:00:00,118.31,118.31,117.51,117.99,65778.0,115.7138,115.7138,114.9313,115.4008,65778.0
2023-02-09 11:10:00,118.0,118.13,117.62,117.77,66752.0,115.4106,115.5377,115.0389,115.1856,66752.0
2023-02-09 11:20:00,117.77,117.77,117.34,117.45,74365.0,115.1856,115.1856,114.7651,114.8727,74365.0
2023-02-09 11:30:00,117.43,117.45,117.03,117.44,101964.0,114.8531,114.8727,114.4619,114.8629,101964.0
2023-02-09 11:40:00,117.44,117.51,117.07,117.13,44016.0,114.8629,114.9313,114.501,114.5597,44016.0
2023-02-09 11:50:00,117.11,117.28,117.04,117.25,59139.0,114.5401,114.7064,114.4717,114.677,59139.0
2023-02-09 12:00:00,117.23,117.55,117.18,117.49,32241.0,114.6575,114.9705,114.6086,114.9118,32241.0
2023-02-09 12:10:00,117.51,117.69,117.38,117.61,51621.0,114.9313,115.1074,114.8042,115.0291,51621.0
2023-02-09 12:20:00,117.61,117.86,117.34,117.34,52428.0,115.0291,115.2737,114.7651,114.7651,52428.0
2023-02-09 12:30:00,117.34,117.44,116.66,116.74,46631.0,114.7651,114.8629,114.1,114.1782,46631.0
2023-02-09 12:40:00,116.71,116.91,116.47,116.54,41839.0,114.1489,114.3445,113.9142,113.9826,41839.0
2023-02-09 12:50:00,116.51,116.98,116.42,116.94,78975.0,113.9533,114.413,113.8653,114.3739,78975.0
2023-02-09 13:00:00,116.92,116.92,116.44,116.73,54375.0,114.3543,114.3543,113.8848,114.1685,54375.0
2023-02-09 13:10:00,116.72,116.84,116.48,116.77,30123.0,114.1587,114.276,113.9239,114.2076,30123.0
2023-02-09 13:20:00,116.78,116.91,116.61,116.68,27099.0,114.2174,114.3445,114.0511,114.1196,27099.0
2023-02-09 13:30:00,116.66,116.97,116.42,116.47,35846.0,114.1,114.4032,113.8653,113.9142,35846.0
2023-02-09 13:40:00,116.48,116.53,116.24,116.51,25449.0,113.9239,113.9728,113.6892,113.9533,25449.0
2023-02-09 13:50:00,116.52,116.54,116.18,116.3,42706.0,113.9631,113.9826,113.6305,113.7479,42706.0
2023-02-09 14:00:00,116.27,116.5,116.23,116.36,28829.0,113.7186,113.9435,113.6794,113.8066,28829.0
2023-02-09 14:10:00,116.38,116.38,115.93,115.97,76777.0,113.8261,113.8261,113.386,113.4251,76777.0
2023-02-09 14:20:00,115.96,116.13,115.54,115.56,55542.0,113.4154,113.5816,113.0046,113.0241,55542.0
2023-02-09 14:30:00,115.56,115.73,115.37,115.55,209443.0,113.0241,113.1904,112.8383,113.0144,209443.0
2023-02-09 14:40:00,115.56,115.96,115.54,115.92,80263.0,113.0241,113.4154,113.0046,113.3762,80263.0
2023-02-09 14:50:00,115.92,116.16,115.9,116.07,72919.0,113.3762,113.611,113.3567,113.5229,72919.0
2023-02-09 15:00:00,116.08,116.11,115.54,116.08,84457.0,113.5327,113.5621,113.0046,113.5327,84457.0
2023-02-09 15:10:00,116.09,116.09,115.5,115.73,47569.0,113.5425,113.5425,112.9655,113.1904,47569.0
2023-02-09 15:20:00,115.76,115.86,115.41,115.58,93703.0,113.2197,113.3176,112.8774,113.0437,93703.0
2023-02-09 15:30:00,115.57,115.62,115.08,115.52,74612.0,113.0339,113.0828,112.5547,112.985,74612.0
2023-02-09 15:40:00,115.52,115.94,115.42,115.66,72459.0,112.985,113.3958,112.8872,113.1219,72459.0
2023-02-09 15:50:00,115.68,116.49,115.68,116.09,372751.0,113.1415,113.9337,113.1415,113.5425,372751.0
2023-02-10 09:30:00,114.8,114.94,114.13,114.28,138097.0,112.2808,112.4177,111.6255,111.7722,138097.0
2023-02-10 09:40:00,114.25,114.43,113.64,114.22,112506.0,111.7429,111.9189,111.1463,111.7135,112506.0
2023-02-10 09:50:00,114.23,114.63,113.81,113.89,60919.0,111.7233,112.1145,111.3125,111.3908,60919.0
2023-02-10 10:00:00,113.95,113.95,113.04,113.77,88672.0,111.4495,111.4495,110.5594,111.2734,88672.0
2023-02-10 10:10:00,113.75,114.53,113.69,114.49,53231.0,111.2539,112.0167,111.1952,111.9776,53231.0
2023-02-10 10:20:00,114.46,114.8,114.29,114.43,79078.0,111.9483,112.2808,111.782,111.9189,79078.0
2023-02-10 10:30:00,114.44,114.69,114.17,114.28,38192.0,111.9287,112.1732,111.6646,111.7722,38192.0
2023-02-10 10:40:00,114.19,114.22,113.75,114.09,53104.0,111.6842,111.7135,111.2539,111.5864,53104.0
2023-02-10 10:50:00,114.08,114.09,113.43,114.01,61576.0,111.5766,111.5864,110.9409,111.5081,61576.0
2023-02-10 11:00:00,114.01,114.21,113.85,114.07,33496.0,111.5081,111.7038,111.3517,111.5668,33496.0
2023-02-10 11:10:00,114.09,114.28,113.67,114.23,32870.0,111.5864,111.7722,111.1756,111.7233,32870.0
2023-02-10 11:20:00,114.23,114.26,113.78,114.03,41568.0,111.7233,111.7527,111.2832,111.5277,41568.0
2023-02-10 11:30:00,114.01,114.1,113.68,113.87,42381.0,111.5081,111.5962,111.1854,111.3712,42381.0
2023-02-10 11:40:00,113.86,113.94,113.57,113.7,36055.0,111.3614,111.4397,111.0778,111.205,36055.0
2023-02-10 11:50:00,113.65,113.84,113.52,113.67,30175.0,111.156,111.3419,111.0289,111.1756,30175.0
2023-02-10 12:00:00,113.66,113.74,113.22,113.41,36460.0,111.1658,111.2441,110.7355,110.9213,36460.0
2023-02-10 12:10:00,113.45,113.47,112.97,113.23,45264.0,110.9604,110.98,110.491,110.7453,45264.0
2023-02-10 12:20:00,113.24,113.58,113.13,113.26,55780.0,110.755,111.0876,110.6475,110.7746,55780.0
2023-02-10 12:30:00,113.26,113.75,113.24,113.61,27857.0,110.7746,111.2539,110.755,111.1169,27857.0
2023-02-10 12:40:00,113.59,113.88,113.51,113.51,25123.0,111.0974,111.381,111.0191,111.0191,25123.0
2023-02-10 12:50:00,113.5,113.88,113.44,113.87,20878.0,111.0093,111.381,110.9507,111.3712,20878.0
2023-02-10 13:00:00,113.9,113.97,113.76,113.87,22758.0,111.4006,111.469,111.2636,111.3712,22758.0
2023-02-10 13:10:00,113.88,114.38,113.82,114.38,24942.0,111.381,111.87,111.3223,111.87,24942.0
2023-02-10 13:20:00,114.36,114.57,114.26,114.36,49949.0,111.8505,112.0559,111.7527,111.8505,49949.0
2023-02-10 13:30:00,114.37,114.37,114.08,114.18,27402.0,111.8602,111.8602,111.5766,111.6744,27402.0
2023-02-10 13:40:00,114.17,114.19,113.73,113.95,32186.0,111.6646,111.6842,111.2343,111.4495,32186.0
2023-02-10 13:50:00,113.93,114.07,113.62,113.64,23603.0,111.4299,111.5668,111.1267,111.1463,23603.0
2023-02-10 14:00:00,113.64,113.79,113.48,113.58,32732.0,111.1463,111.293,110.9898,111.0876,32732.0
2023-02-10 14:10:00,113.57,113.99,113.54,113.95,31379.0,111.0778,111.4886,111.0485,111.4495,31379.0
2023-02-10 14:20:00,113.97,114.05,113.64,113.67,35554.0,111.469,111.5473,111.1463,111.1756,35554.0
2023-02-10 14:30:00,113.66,113.89,113.5,113.86,45227.0,111.1658,111.3908,111.0093,111.3614,45227.0
2023-02-10 14:40:00,113.88,113.89,113.48,113.58,30747.0,111.381,111.3908,110.9898,111.0876,30747.0
2023-02-10 14:50:00,113.59,114.04,113.58,114.02,28814.0,111.0974,111.5375,111.0876,111.5179,28814.0
2023-02-10 15:00:00,114.06,114.37,114.06,114.3,39802.0,111.5571,111.8602,111.5571,111.7918,39802.0
2023-02-10 15:10:00,114.31,114.42,114.13,114.24,30989.0,111.8016,111.9092,111.6255,111.7331,30989.0
2023-02-10 15:20:00,114.18,114.37,114.1,114.25,32770.0,111.6744,111.8602,111.5962,111.7429,32770.0
2023-02-10 15:30:00,114.25,114.59,114.21,114.54,56788.0,111.7429,112.0754,111.7038,112.0265,56788.0
2023-02-10 15:40:00,114.52,114.78,114.28,114.76,85764.0,112.007,112.2613,111.7722,112.2417,85764.0
2023-02-10 15:50:00,114.77,114.97,114.53,114.77,234233.0,112.2515,112.4471,112.0167,112.2515,234233.0
2023-02-13 09:30:00,115.17,115.5,114.55,114.95,132792.0,112.6427,112.9655,112.0363,112.4275,132792.0
2023-02-13 09:40:00,114.99,115.55,114.99,115.45,61391.0,112.4666,113.0144,112.4666,112.9165,61391.0
2023-02-13 09:50:00,115.48,115.79,115.34,115.71,38692.0,112.9459,113.2491,112.809,113.1708,38692.0
2023-02-13 10:00:00,115.73,115.85,115.15,115.25,71871.0,113.1904,113.3078,112.6231,112.7209,71871.0
2023-02-13 10:10:00,115.23,115.44,115.12,115.3,50244.0,112.7014,112.9068,112.5938,112.7698,50244.0
2023-02-13 10:20:00,115.32,115.64,115.03,115.62,42863.0,112.7894,113.1024,112.5058,113.0828,42863.0
2023-02-13 10:30:00,115.64,115.95,115.46,115.76,88721.0,113.1024,113.4056,112.9263,113.2197,88721.0
2023-02-13 10:40:00,115.72,116.05,115.61,116.02,38076.0,113.1806,113.5034,113.073,113.474,38076.0
2023-02-13 10:50:00,116.03,116.39,115.95,116.13,53455.0,113.4838,113.8359,113.4056,113.5816,53455.0
2023-02-13 11:00:00,116.15,116.24,115.99,116.11,29162.0,113.6012,113.6892,113.4447,113.5621,29162.0
2023-02-13 11:10:00,116.11,116.41,115.93,116.2,64861.0,113.5621,113.8555,113.386,113.6501,64861.0
2023-02-13 11:20:00,116.14,116.23,115.92,116.03,32171.0,113.5914,113.6794,113.3762,113.4838,32171.0
2023-02-13 11:30:00,116.05,116.06,115.55,115.72,38664.0,113.5034,113.5132,113.0144,113.1806,38664.0
2023-02-13 11:40:00,115.71,116.44,115.71,116.24,39169.0,113.1708,113.8848,113.1708,113.6892,39169.0
2023-02-13 11:50:00,116.25,116.25,115.95,116.13,28927.0,113.699,113.699,113.4056,113.5816,28927.0
2023-02-13 12:00:00,116.1,116.28,116.06,116.26,31504.0,113.5523,113.7283,113.5132,113.7088,31504.0
2023-02-13 12:10:00,116.23,116.57,116.23,116.56,25696.0,113.6794,114.012,113.6794,114.0022,25696.0
2023-02-13 12:20:00,116.57,116.6,116.38,116.49,20435.0,114.012,114.0413,113.8261,113.9337,20435.0
2023-02-13 12:30:00,116.49,116.5,116.28,116.44,22306.0,113.9337,113.9435,113.7283,113.8848,22306.0
2023-02-13 12:40:00,116.43,116.6,116.4,116.51,28415.0,113.875,114.0413,113.8457,113.9533,28415.0
2023-02-13 12:50:00,116.53,116.55,116.18,116.31,58498.0,113.9728,113.9924,113.6305,113.7577,58498.0
2023-02-13 13:00:00,116.32,116.36,116.0,116.04,123908.0,113.7675,113.8066,113.4545,113.4936,123908.0
2023-02-13 13:10:00,116.05,116.33,116.05,116.25,47230.0,113.5034,113.7772,113.5034,113.699,47230.0
2023-02-13 13:20:00,116.26,116.52,116.24,116.41,43117.0,113.7088,113.9631,113.6892,113.8555,43117.0
2023-02-13 13:30:00,116.44,116.61,116.35,116.41,28441.0,113.8848,114.0511,113.7968,113.8555,28441.0
2023-02-13 13:40:00,116.41,116.58,116.3,116.55,35324.0,113.8555,114.0218,113.7479,113.9924,35324.0
2023-02-13 13:50:00,116.56,116.67,116.44,116.64,28765.0,114.0022,114.1098,113.8848,114.0804,28765.0
2023-02-13 14:00:00,116.65,116.72,116.38,116.41,46462.0,114.0902,114.1587,113.8261,113.8555,46462.0
2023-02-13 14:10:00,116.42,116.49,116.03,116.17,29641.0,113.8653,113.9337,113.4838,113.6207,29641.0
2023-02-13 14:20:00,116.16,116.31,116.11,116.15,33846.0,113.611,113.7577,113.5621,113.6012,33846.0
2023-02-13 14:30:00,116.16,116.19,115.89,116.06,45029.0,113.611,113.6403,113.3469,113.5132,45029.0
2023-02-13 14:40:00,116.09,116.09,115.81,115.83,29883.0,113.5425,113.5425,113.2686,113.2882,29883.0
2023-02-13 14:50:00,115.81,116.19,115.78,116.18,29538.0,113.2686,113.6403,113.2393,113.6305,29538.0
2023-02-13 15:00:00,116.19,116.3,115.92,116.29,43103.0,113.6403,113.7479,113.3762,113.7381,43103.0
2023-02-13 15:10:00,116.27,116.48,116.25,116.48,40525.0,113.7186,113.9239,113.699,113.9239,40525.0
2023-02-13 15:20:00,116.47,116.49,116.22,116.34,60542.0,113.9142,113.9337,113.6697,113.787,60542.0
2023-02-13 15:30:00,116.35,116.65,116.33,116.59,57622.0,113.7968,114.0902,113.7772,114.0315,57622.0
2023-02-13 15:40:00,116.58,116.69,116.5,116.59,81728.0,114.0218,114.1293,113.9435,114.0315,81728.0
2023-02-13 15:50:00,116.57,116.59,116.14,116.57,286643.0,114.012,114.0315,113.5914,114.012,286643.0
2023-02-14 09:30:00,114.97,115.43,113.85,115.4,160441.0,112.4471,112.897,111.3517,112.8676,160441.0
2023-02-14 09:40:00,115.45,116.62,115.22,116.62,45807.0,112.9165,114.0609,112.6916,114.0609,45807.0
2023-02-14 09:50:00,116.64,117.64,116.43,117.46,104558.0,114.0804,115.0585,113.875,114.8824,104558.0
2023-02-14 10:00:00,117.51,118.5,117.42,118.4,107702.0,114.9313,115.8996,114.8433,115.8018,107702.0
2023-02-14 10:10:00,118.4,119.01,118.02,118.15,147833.0,115.8018,116.3984,115.4302,115.5573,147833.0
2023-02-14 10:20:00,118.14,118.33,117.63,117.73,58880.0,115.5475,115.7333,115.0487,115.1465,58880.0
2023-02-14 10:30:00,117.77,117.97,116.29,116.29,78680.0,115.1856,115.3812,113.7381,113.7381,78680.0
2023-02-14 10:40:00,116.32,116.66,115.71,116.59,79898.0,113.7675,114.1,113.1708,114.0315,79898.0
2023-02-14 10:50:00,116.58,116.61,115.86,116.4,44088.0,114.0218,114.0511,113.3176,113.8457,44088.0
2023-02-14 11:00:00,116.38,116.97,116.29,116.36,34702.0,113.8261,114.4032,113.7381,113.8066,34702.0
2023-02-14 11:10:00,116.39,116.99,116.38,116.94,41457.0,113.8359,114.4228,113.8261,114.3739,41457.0
2023-02-14 11:20:00,116.95,117.14,116.07,116.19,50700.0,114.3836,114.5695,113.5229,113.6403,50700.0
2023-02-14 11:30:00,116.19,116.19,115.76,115.91,47980.0,113.6403,113.6403,113.2197,113.3665,47980.0
2023-02-14 11:40:00,115.87,116.07,115.6,115.97,30572.0,113.3273,113.5229,113.0633,113.4251,30572.0
2023-02-14 11:50:00,115.99,116.13,115.67,116.1,35509.0,113.4447,113.5816,113.1317,113.5523,35509.0
2023-02-14 12:00:00,116.02,116.39,116.0,116.38,26793.0,113.474,113.8359,113.4545,113.8261,26793.0
2023-02-14 12:10:00,116.36,116.67,116.34,116.47,25985.0,113.8066,114.1098,113.787,113.9142,25985.0
2023-02-14 12:20:00,116.49,116.71,116.4,116.49,20080.0,113.9337,114.1489,113.8457,113.9337,20080.0
2023-02-14 12:30:00,116.43,116.78,116.43,116.58,21844.0,113.875,114.2174,113.875,114.0218,21844.0
2023-02-14 12:40:00,116.54,116.87,116.52,116.71,18679.0,113.9826,114.3054,113.9631,114.1489,18679.0
2023-02-14 12:50:00,116.7,117.04,116.54,116.93,23809.0,114.1391,114.4717,113.9826,114.3641,23809.0
2023-02-14 13:00:00,116.92,117.83,116.89,117.58,49558.0,114.3543,115.2443,114.3249,114.9998,49558.0
2023-02-14 13:10:00,117.64,118.05,117.48,117.7,44535.0,115.0585,115.4595,114.902,115.1172,44535.0
2023-02-14 13:20:00,117.67,117.88,117.49,117.68,29911.0,115.0878,115.2932,114.9118,115.0976,29911.0
2023-02-14 13:30:00,117.72,117.87,117.62,117.77,24142.0,115.1367,115.2834,115.0389,115.1856,24142.0
2023-02-14 13:40:00,117.81,117.93,117.45,117.89,30192.0,115.2248,115.3421,114.8727,115.303,30192.0
2023-02-14 13:50:00,117.87,118.1,117.78,117.94,35847.0,115.2834,115.5084,115.1954,115.3519,35847.0
2023-02-14 14:00:00,117.95,118.31,117.34,117.57,55887.0,115.3617,115.7138,114.7651,114.99,55887.0
2023-02-14 14:10:00,117.57,118.11,117.55,118.05,27823.0,114.99,115.5182,114.9705,115.4595,27823.0
2023-02-14 14:20:00,118.06,118.14,117.89,118.09,38704.0,115.4693,115.5475,115.303,115.4986,38704.0
2023-02-14 14:30:00,118.12,118.72,118.11,118.59,73850.0,115.528,116.1148,115.5182,115.9876,73850.0
2023-02-14 14:40:00,118.59,118.78,118.54,118.7,75088.0,115.9876,116.1735,115.9387,116.0952,75088.0
2023-02-14 14:50:00,118.71,118.83,118.43,118.58,48822.0,116.105,116.2224,115.8312,115.9779,48822.0
2023-02-14 15:00:00,118.63,118.73,118.26,118.33,42801.0,116.0268,116.1246,115.6649,115.7333,42801.0
2023-02-14 15:10:00,118.34,118.53,118.12,118.48,55342.0,115.7431,115.929,115.528,115.8801,55342.0
2023-02-14 15:20:00,118.48,118.63,118.35,118.44,77995.0,115.8801,116.0268,115.7529,115.8409,77995.0
2023-02-14 15:30:00,118.45,118.85,118.29,118.74,82468.0,115.8507,116.2419,115.6942,116.1344,82468.0
2023-02-14 15:40:00,118.72,118.99,118.63,118.77,104584.0,116.1148,116.3789,116.0268,116.1637,104584.0
2023-02-14 15:50:00,118.75,118.94,118.31,118.42,394320.0,116.1441,116.33,115.7138,115.8214,394320.0
2023-02-15 09:30:00,116.81,117.43,116.63,116.79,175942.0,114.2467,114.8531,114.0707,114.2271,175942.0
2023-02-15 09:40:00,116.88,117.44,116.74,117.39,46452.0,114.3152,114.8629,114.1782,114.814,46452.0
2023-02-15 09:50:00,117.41,117.45,116.53,116.9,100212.0,114.8335,114.8727,113.9728,114.3347,100212.0
2023-02-15 10:00:00,116.85,117.16,116.04,116.27,64603.0,114.2858,114.589,113.4936,113.7186,64603.0
2023-02-15 10:10:00,116.25,116.81,115.99,116.67,82720.0,113.699,114.2467,113.4447,114.1098,82720.0
2023-02-15 10:20:00,116.66,117.09,116.62,116.8,52984.0,114.1,114.5206,114.0609,114.2369,52984.0
2023-02-15 10:30:00,116.76,117.0,116.62,116.89,40280.0,114.1978,114.4325,114.0609,114.3249,40280.0
2023-02-15 10:40:00,116.83,116.93,116.35,116.54,37289.0,114.2663,114.3641,113.7968,113.9826,37289.0
2023-02-15 10:50:00,116.55,116.72,116.44,116.45,49514.0,113.9924,114.1587,113.8848,113.8946,49514.0
2023-02-15 11:00:00,116.41,117.2,116.41,117.07,61852.0,113.8555,114.6281,113.8555,114.501,61852.0
2023-02-15 11:10:00,117.07,117.28,116.98,117.22,43713.0,114.501,114.7064,114.413,114.6477,43713.0
2023-02-15 11:20:00,117.24,117.37,117.06,117.37,33185.0,114.6673,114.7944,114.4912,114.7944,33185.0
2023-02-15 11:30:00,117.38,117.46,117.07,117.37,33667.0,114.8042,114.8824,114.501,114.7944,33667.0
2023-02-15 11:40:00,117.38,117.93,117.35,117.9,28710.0,114.8042,115.3421,114.7749,115.3128,28710.0
2023-02-15 11:50:00,117.91,118.02,117.68,117.69,47509.0,115.3226,115.4302,115.0976,115.1074,47509.0
2023-02-15 12:00:00,117.7,117.75,117.4,117.57,59708.0,115.1172,115.1661,114.8238,114.99,59708.0
2023-02-15 12:10:00,117.59,117.63,117.37,117.56,32641.0,115.0096,115.0487,114.7944,114.9802,32641.0
2023-02-15 12:20:00,117.54,117.54,117.2,117.21,31279.0,114.9607,114.9607,114.6281,114.6379,31279.0
2023-02-15 12:30:00,117.2,117.57,117.15,117.49,42962.0,114.6281,114.99,114.5792,114.9118,42962.0
2023-02-15 12:40:00,117.55,117.95,117.5,117.94,35924.0,114.9705,115.3617,114.9216,115.3519,35924.0
2023-02-15 12:50:00,117.95,118.1,117.76,117.84,71668.0,115.3617,115.5084,115.1759,115.2541,71668.0
2023-02-15 13:00:00,117.89,118.09,117.68,118.09,50240.0,115.303,115.4986,115.0976,115.4986,50240.0
2023-02-15 13:10:00,118.1,118.34,118.08,118.34,43834.0,115.5084,115.7431,115.4888,115.7431,43834.0
2023-02-15 13:20:00,118.34,118.41,118.21,118.24,26914.0,115.7431,115.8116,115.616,115.6453,26914.0
2023-02-15 13:30:00,118.26,118.27,118.05,118.23,38724.0,115.6649,115.6747,115.4595,115.6355,38724.0
2023-02-15 13:40:00,118.23,118.44,118.2,118.24,35948.0,115.6355,115.8409,115.6062,115.6453,35948.0
2023-02-15 13:50:00,118.22,118.4,118.19,118.28,23502.0,115.6258,115.8018,115.5964,115.6844,23502.0
2023-02-15 14:00:00,118.3,118.55,118.26,118.52,53238.0,115.704,115.9485,115.6649,115.9192,53238.0
2023-02-15 14:10:00,118.52,118.67,118.41,118.42,33327.0,115.9192,116.0659,115.8116,115.8214,33327.0
2023-02-15 14:20:00,118.42,118.79,118.42,118.79,46173.0,115.8214,116.1833,115.8214,116.1833,46173.0
2023-02-15 14:30:00,118.8,118.94,118.74,118.85,40889.0,116.193,116.33,116.1344,116.2419,40889.0
2023-02-15 14:40:00,118.85,119.16,118.78,118.94,51412.0,116.2419,116.5451,116.1735,116.33,51412.0
2023-02-15 14:50:00,118.95,119.01,118.66,118.71,48574.0,116.3397,116.3984,116.0561,116.105,48574.0
2023-02-15 15:00:00,118.72,118.88,118.68,118.83,41179.0,116.1148,116.2713,116.0757,116.2224,41179.0
2023-02-15 15:10:00,118.81,118.87,118.35,118.44,81602.0,116.2028,116.2615,115.7529,115.8409,81602.0
2023-02-15 15:20:00,118.48,118.57,118.12,118.33,58317.0,115.8801,115.9681,115.528,115.7333,58317.0
2023-02-15 15:30:00,118.34,118.5,118.27,118.33,63044.0,115.7431,115.8996,115.6747,115.7333,63044.0
2023-02-15 15:40:00,118.34,118.85,118.24,118.79,85092.0,115.7431,116.2419,115.6453,116.1833,85092.0
2023-02-15 15:50:00,118.82,119.58,118.79,119.5,452869.0,116.2126,116.9559,116.1833,116.8777,452869.0
2023-02-16 09:30:00,116.88,117.36,116.35,116.82,195370.0,114.3152,114.7846,113.7968,114.2565,195370.0
2023-02-16 09:40:00,116.82,117.52,116.81,117.32,113855.0,114.2565,114.9411,114.2467,114.7455,113855.0
2023-02-16 09:50:00,117.25,117.48,116.97,117.05,76557.0,114.677,114.902,114.4032,114.4814,76557.0
2023-02-16 10:00:00,117.04,117.34,116.81,117.14,81535.0,114.4717,114.7651,114.2467,114.5695,81535.0
2023-02-16 10:10:00,117.17,117.54,116.92,117.13,67282.0,114.5988,114.9607,114.3543,114.5597,67282.0
2023-02-16 10:20:00,117.21,117.63,117.19,117.56,48452.0,114.6379,115.0487,114.6184,114.9802,48452.0
2023-02-16 10:30:00,117.55,117.94,117.33,117.75,57334.0,114.9705,115.3519,114.7553,115.1661,57334.0
2023-02-16 10:40:00,117.71,118.08,117.56,118.07,83500.0,115.127,115.4888,114.9802,115.4791,83500.0
2023-02-16 10:50:00,118.08,118.08,117.29,117.46,57523.0,115.4888,115.4888,114.7162,114.8824,57523.0
2023-02-16 11:00:00,117.56,117.79,117.15,117.31,38901.0,114.9802,115.2052,114.5792,114.7357,38901.0
2023-02-16 11:10:00,117.33,117.44,117.01,117.35,30734.0,114.7553,114.8629,114.4423,114.7749,30734.0
2023-02-16 11:20:00,117.37,117.41,116.96,117.24,28650.0,114.7944,114.8335,114.3934,114.6673,28650.0
2023-02-16 11:30:00,117.24,117.47,117.1,117.17,36108.0,114.6673,114.8922,114.5303,114.5988,36108.0
2023-02-16 11:40:00,117.24,117.64,117.19,117.49,28830.0,114.6673,115.0585,114.6184,114.9118,28830.0
2023-02-16 11:50:00,117.48,117.67,117.26,117.28,32960.0,114.902,115.0878,114.6868,114.7064,32960.0
2023-02-16 12:00:00,117.24,117.36,117.06,117.18,57179.0,114.6673,114.7846,114.4912,114.6086,57179.0
2023-02-16 12:10:00,117.19,117.46,116.88,116.88,165740.0,114.6184,114.8824,114.3152,114.3152,165740.0
2023-02-16 12:20:00,116.86,117.55,116.8,117.43,28728.0,114.2956,114.9705,114.2369,114.8531,28728.0
2023-02-16 12:30:00,117.39,117.79,117.37,117.55,31151.0,114.814,115.2052,114.7944,114.9705,31151.0
2023-02-16 12:40:00,117.55,117.67,117.49,117.63,25318.0,114.9705,115.0878,114.9118,115.0487,25318.0
2023-02-16 12:50:00,117.63,117.67,117.23,117.3,36670.0,115.0487,115.0878,114.6575,114.726,36670.0
2023-02-16 13:00:00,117.32,117.49,117.11,117.46,54012.0,114.7455,114.9118,114.5401,114.8824,54012.0
2023-02-16 13:10:00,117.5,117.56,117.13,117.24,36817.0,114.9216,114.9802,114.5597,114.6673,36817.0
2023-02-16 13:20:00,117.24,117.36,117.02,117.08,58340.0,114.6673,114.7846,114.4521,114.5108,58340.0
2023-02-16 13:30:00,117.1,117.32,116.91,117.29,98690.0,114.5303,114.7455,114.3445,114.7162,98690.0
2023-02-16 13:40:00,117.25,117.6,117.23,117.37,77605.0,114.677,115.0194,114.6575,114.7944,77605.0
2023-02-16 13:50:00,117.37,117.54,117.19,117.53,41602.0,114.7944,114.9607,114.6184,114.9509,41602.0
2023-02-16 14:00:00,117.52,117.69,117.24,117.33,55385.0,114.9411,115.1074,114.6673,114.7553,55385.0
2023-02-16 14:10:00,117.34,117.34,116.98,116.99,64981.0,114.7651,114.7651,114.413,114.4228,64981.0
2023-02-16 14:20:00,116.98,117.23,116.76,117.16,60415.0,114.413,114.6575,114.1978,114.589,60415.0
2023-02-16 14:30:00,117.15,117.35,117.14,117.25,51912.0,114.5792,114.7749,114.5695,114.677,51912.0
2023-02-16 14:40:00,117.26,117.27,116.9,117.25,67017.0,114.6868,114.6966,114.3347,114.677,67017.0
2023-02-16 14:50:00,117.25,117.33,116.97,116.97,54039.0,114.677,114.7553,114.4032,114.4032,54039.0
2023-02-16 15:00:00,116.96,117.11,116.52,116.94,119223.0,114.3934,114.5401,113.9631,114.3739,119223.0
2023-02-16 15:10:00,116.93,117.03,116.38,116.41,61803.0,114.3641,114.4619,113.8261,113.8555,61803.0
2023-02-16 15:20:00,116.4,116.5,115.98,116.0,115600.0,113.8457,113.9435,113.4349,113.4545,115600.0
2023-02-16 15:30:00,116.0,116.03,115.54,115.91,112698.0,113.4545,113.4838,113.0046,113.3665,112698.0
2023-02-16 15:40:00,115.88,116.11,115.65,116.06,154053.0,113.3371,113.5621,113.1122,113.5132,154053.0
2023-02-16 15:50:00,116.03,116.2,115.14,115.33,632678.0,113.4838,113.6501,112.6134,112.7992,632678.0
2023-02-17 09:30:00,116.01,117.4,115.33,115.92,540617.0,113.4643,114.8238,112.7992,113.3762,540617.0
2023-02-17 09:40:00,115.94,116.3,113.38,113.89,421874.0,113.3958,113.7479,110.892,111.3908,421874.0
2023-02-17 09:50:00,114.05,115.22,113.84,115.16,250797.0,111.5473,112.6916,111.3419,112.6329,250797.0
2023-02-17 10:00:00,115.16,116.14,115.03,116.0,233262.0,112.6329,113.5914,112.5058,113.4545,233262.0
2023-02-17 10:10:00,116.0,117.11,115.87,116.0,389882.0,113.4545,114.5401,113.3273,113.4545,389882.0
2023-02-17 10:20:00,116.02,116.45,115.97,116.0,218126.0,113.474,113.8946,113.4251,113.4545,218126.0
2023-02-17 10:30:00,116.01,116.87,115.99,116.03,181562.0,113.4643,114.3054,113.4447,113.4838,181562.0
2023-02-17 10:40:00,116.05,116.08,114.89,115.07,182350.0,113.5034,113.5327,112.3688,112.5449,182350.0
2023-02-17 10:50:00,115.11,115.41,114.72,114.74,139643.0,112.584,112.8774,112.2026,112.2221,139643.0
2023-02-17 11:00:00,114.72,115.05,114.36,114.59,92412.0,112.2026,112.5253,111.8505,112.0754,92412.0
2023-02-17 11:10:00,114.57,115.09,114.54,114.97,64069.0,112.0559,112.5644,112.0265,112.4471,64069.0
2023-02-17 11:20:00,114.92,114.95,114.0,114.15,93830.0,112.3982,112.4275,111.4984,111.6451,93830.0
2023-02-17 11:30:00,114.14,114.4,113.98,114.24,106370.0,111.6353,111.8896,111.4788,111.7331,106370.0
2023-02-17 11:40:00,114.25,114.86,114.16,114.75,98791.0,111.7429,112.3395,111.6549,112.2319,98791.0
2023-02-17 11:50:00,114.69,114.74,114.02,114.24,72535.0,112.1732,112.2221,111.5179,111.7331,72535.0
2023-02-17 12:00:00,114.22,114.79,114.21,114.68,69714.0,111.7135,112.271,111.7038,112.1634,69714.0
2023-02-17 12:10:00,114.7,115.3,114.25,114.3,112052.0,112.183,112.7698,111.7429,111.7918,112052.0
2023-02-17 12:20:00,114.36,114.58,114.11,114.32,75074.0,111.8505,112.0656,111.606,111.8113,75074.0
2023-02-17 12:30:00,114.3,114.31,113.95,113.97,54147.0,111.7918,111.8016,111.4495,111.469,54147.0
2023-02-17 12:40:00,114.0,114.02,113.74,113.86,71252.0,111.4984,111.5179,111.2441,111.3614,71252.0
2023-02-17 12:50:00,113.86,113.94,113.65,113.9,56996.0,111.3614,111.4397,111.156,111.4006,56996.0
2023-02-17 13:00:00,113.91,114.4,113.79,114.39,86477.0,111.4103,111.8896,111.293,111.8798,86477.0
2023-02-17 13:10:00,114.38,114.7,114.36,114.53,108006.0,111.87,112.183,111.8505,112.0167,108006.0
2023-02-17 13:20:00,114.51,114.57,114.27,114.33,74721.0,111.9972,112.0559,111.7624,111.8211,74721.0
2023-02-17 13:30:00,114.34,114.52,114.09,114.49,65224.0,111.8309,112.007,111.5864,111.9776,65224.0
2023-02-17 13:40:00,114.49,114.71,114.4,114.53,56733.0,111.9776,112.1928,111.8896,112.0167,56733.0
2023-02-17 13:50:00,114.51,114.53,114.22,114.48,51815.0,111.9972,112.0167,111.7135,111.9678,51815.0
2023-02-17 14:00:00,114.5,114.74,114.42,114.62,65899.0,111.9874,112.2221,111.9092,112.1048,65899.0
2023-02-17 14:10:00,114.63,114.81,114.52,114.67,73598.0,112.1145,112.2906,112.007,112.1537,73598.0
2023-02-17 14:20:00,114.67,115.19,114.67,114.83,81847.0,112.1537,112.6623,112.1537,112.3102,81847.0
2023-02-17 14:30:00,114.84,115.1,114.72,114.95,69404.0,112.3199,112.5742,112.2026,112.4275,69404.0
2023-02-17 14:40:00,114.95,114.96,114.3,114.45,105984.0,112.4275,112.4373,111.7918,111.9385,105984.0
2023-02-17 14:50:00,114.48,114.85,114.45,114.73,69136.0,111.9678,112.3297,111.9385,112.2123,69136.0
2023-02-17 15:00:00,114.75,115.15,114.74,115.14,98393.0,112.2319,112.6231,112.2221,112.6134,98393.0
2023-02-17 15:10:00,115.14,115.16,114.84,114.99,61859.0,112.6134,112.6329,112.3199,112.4666,61859.0
2023-02-17 15:20:00,115.01,115.44,114.89,115.19,149750.0,112.4862,112.9068,112.3688,112.6623,149750.0
2023-02-17 15:30:00,115.17,115.6,115.07,115.27,133593.0,112.6427,113.0633,112.5449,112.7405,133593.0
2023-02-17 15:40:00,115.25,115.6,115.18,115.59,195238.0,112.7209,113.0633,112.6525,113.0535,195238.0
2023-02-17 15:50:00,115.6,116.02,115.28,115.49,642533.0,113.0633,113.474,112.7503,112.9557,642533.0
2023-02-21 09:30:00,113.5,114.34,113.5,114.17,187074.0,111.0093,111.8309,111.0093,111.6646,187074.0
2023-02-21 09:40:00,114.17,114.79,114.16,114.45,181901.0,111.6646,112.271,111.6549,111.9385,181901.0
2023-02-21 09:50:00,114.43,114.83,113.81,114.11,126215.0,111.9189,112.3102,111.3125,111.606,126215.0
2023-02-21 10:00:00,114.1,114.42,113.84,114.07,81649.0,111.5962,111.9092,111.3419,111.5668,81649.0
2023-02-21 10:10:00,114.09,114.11,113.26,113.42,74799.0,111.5864,111.606,110.7746,110.9311,74799.0
2023-02-21 10:20:00,113.41,113.52,112.82,112.93,76695.0,110.9213,111.0289,110.3443,110.4518,76695.0
2023-02-21 10:30:00,112.93,113.45,112.82,113.03,78918.0,110.4518,110.9604,110.3443,110.5497,78918.0
2023-02-21 10:40:00,113.06,113.48,112.87,113.42,139298.0,110.579,110.9898,110.3932,110.9311,139298.0
2023-02-21 10:50:00,113.44,113.61,113.33,113.51,71052.0,110.9507,111.1169,110.8431,111.0191,71052.0
2023-02-21 11:00:00,113.53,113.72,113.44,113.47,67551.0,111.0387,111.2245,110.9507,110.98,67551.0
2023-02-21 11:10:00,113.47,113.59,113.17,113.48,174966.0,110.98,111.0974,110.6866,110.9898,174966.0
2023-02-21 11:20:00,113.48,113.82,113.28,113.39,105470.0,110.9898,111.3223,110.7942,110.9018,105470.0
2023-02-21 11:30:00,113.38,113.78,113.16,113.56,78002.0,110.892,111.2832,110.6768,111.068,78002.0
2023-02-21 11:40:00,113.55,113.7,113.07,113.21,59102.0,111.0582,111.205,110.5888,110.7257,59102.0
2023-02-21 11:50:00,113.19,113.19,112.49,112.6,75590.0,110.7061,110.7061,110.0215,110.1291,75590.0
2023-02-21 12:00:00,112.57,112.74,112.38,112.66,119981.0,110.0997,110.266,109.9139,110.1878,119981.0
2023-02-21 12:10:00,112.66,112.69,112.46,112.63,35930.0,110.1878,110.2171,109.9922,110.1584,35930.0
2023-02-21 12:20:00,112.65,112.74,112.12,112.15,57403.0,110.178,110.266,109.6596,109.689,57403.0
2023-02-21 12:30:00,112.14,112.64,112.14,112.62,36376.0,109.6792,110.1682,109.6792,110.1487,36376.0
2023-02-21 12:40:00,112.63,112.7,112.37,112.59,37775.0,110.1584,110.2269,109.9041,110.1193,37775.0
2023-02-21 12:50:00,112.59,112.66,112.51,112.58,43390.0,110.1193,110.1878,110.0411,110.1095,43390.0
2023-02-21 13:00:00,112.59,112.67,112.14,112.14,63175.0,110.1193,110.1976,109.6792,109.6792,63175.0
2023-02-21 13:10:00,112.14,112.2,111.98,112.08,59469.0,109.6792,109.7379,109.5227,109.6205,59469.0
2023-02-21 13:20:00,112.08,112.15,111.62,111.69,94515.0,109.6205,109.689,109.1706,109.2391,94515.0
2023-02-21 13:30:00,111.69,111.94,111.65,111.79,76313.0,109.2391,109.4836,109.1999,109.3369,76313.0
2023-02-21 13:40:00,111.78,112.02,111.69,111.9,59287.0,109.3271,109.5618,109.2391,109.4445,59287.0
2023-02-21 13:50:00,111.91,111.97,111.79,111.91,38149.0,109.4542,109.5129,109.3369,109.4542,38149.0
2023-02-21 14:00:00,111.9,111.92,111.57,111.61,37345.0,109.4445,109.464,109.1217,109.1608,37345.0
2023-02-21 14:10:00,111.61,111.72,111.28,111.35,50624.0,109.1608,109.2684,108.8381,108.9065,50624.0
2023-02-21 14:20:00,111.36,111.62,111.27,111.58,61717.0,108.9163,109.1706,108.8283,109.1315,61717.0
2023-02-21 14:30:00,111.54,111.85,111.47,111.82,118235.0,109.0924,109.3955,109.0239,109.3662,118235.0
2023-02-21 14:40:00,111.85,112.12,111.63,112.04,86924.0,109.3955,109.6596,109.1804,109.5814,86924.0
2023-02-21 14:50:00,112.04,112.04,111.74,111.86,55562.0,109.5814,109.5814,109.288,109.4053,55562.0
2023-02-21 15:00:00,111.89,112.03,111.63,111.65,77598.0,109.4347,109.5716,109.1804,109.1999,77598.0
2023-02-21 15:10:00,111.63,111.63,111.19,111.21,132035.0,109.1804,109.1804,108.75,108.7696,132035.0
2023-02-21 15:20:00,111.21,111.45,111.09,111.27,191760.0,108.7696,109.0043,108.6522,108.8283,191760.0
2023-02-21 15:30:00,111.28,111.53,110.93,111.07,120842.0,108.8381,109.0826,108.4957,108.6327,120842.0
2023-02-21 15:40:00,111.07,111.54,111.02,111.5,143154.0,108.6327,109.0924,108.5838,109.0532,143154.0
2023-02-21 15:50:00,111.5,111.63,111.21,111.3,528235.0,109.0532,109.1804,108.7696,108.8576,528235.0
2023-02-22 09:30:00,111.12,111.85,111.05,111.74,137897.0,108.9375,109.6532,108.8689,109.5453,137897.0
2023-02-22 09:40:00,111.72,112.38,111.59,111.96,71310.0,109.5257,110.1727,109.3983,109.761,71310.0
2023-02-22 09:50:00,111.95,111.95,111.11,111.18,71948.0,109.7512,109.7512,108.9277,108.9963,71948.0
2023-02-22 10:00:00,111.2,111.29,110.58,110.58,85104.0,109.0159,109.1042,108.4081,108.4081,85104.0
2023-02-22 10:10:00,110.57,110.57,109.95,110.03,111963.0,108.3983,108.3983,107.7905,107.8689,111963.0
2023-02-22 10:20:00,110.05,110.48,109.99,109.99,67581.0,107.8885,108.3101,107.8297,107.8297,67581.0
2023-02-22 10:30:00,109.95,110.03,109.48,109.63,100237.0,107.7905,107.8689,107.3297,107.4768,100237.0
2023-02-22 10:40:00,109.62,110.03,109.62,109.98,43302.0,107.467,107.8689,107.467,107.8199,43302.0
2023-02-22 10:50:00,110.02,110.55,109.95,110.39,58343.0,107.8591,108.3787,107.7905,108.2218,58343.0
2023-02-22 11:00:00,110.42,110.6,110.28,110.54,31443.0,108.2512,108.4277,108.114,108.3689,31443.0
2023-02-22 11:10:00,110.58,110.64,110.22,110.64,41864.0,108.4081,108.4669,108.0552,108.4669,41864.0
2023-02-22 11:20:00,110.63,110.99,110.63,110.88,61293.0,108.4571,108.8101,108.4571,108.7022,61293.0
2023-02-22 11:30:00,110.89,111.02,110.33,110.33,52697.0,108.712,108.8395,108.163,108.163,52697.0
2023-02-22 11:40:00,110.34,110.52,110.21,110.22,41232.0,108.1728,108.3493,108.0454,108.0552,41232.0
2023-02-22 11:50:00,110.21,110.49,110.09,110.42,35625.0,108.0454,108.3199,107.9277,108.2512,35625.0
2023-02-22 12:00:00,110.41,110.49,110.15,110.39,59077.0,108.2414,108.3199,107.9865,108.2218,59077.0
2023-02-22 12:10:00,110.35,110.69,110.23,110.67,54168.0,108.1826,108.5159,108.065,108.4963,54168.0
2023-02-22 12:20:00,110.68,110.91,110.61,110.63,35644.0,108.5061,108.7316,108.4375,108.4571,35644.0
2023-02-22 12:30:00,110.66,110.94,110.66,110.78,32774.0,108.4865,108.761,108.4865,108.6042,32774.0
2023-02-22 12:40:00,110.82,110.94,110.55,110.67,56793.0,108.6434,108.761,108.3787,108.4963,56793.0
2023-02-22 12:50:00,110.67,111.1,110.67,111.04,68204.0,108.4963,108.9179,108.4963,108.8591,68204.0
2023-02-22 13:00:00,111.03,111.23,110.97,111.22,29586.0,108.8493,109.0453,108.7904,109.0355,29586.0
2023-02-22 13:10:00,111.21,111.28,111.05,111.22,46646.0,109.0257,109.0944,108.8689,109.0355,46646.0
2023-02-22 13:20:00,111.21,111.45,111.12,111.35,35481.0,109.0257,109.261,108.9375,109.163,35481.0
2023-02-22 13:30:00,111.38,111.39,111.15,111.32,30123.0,109.1924,109.2022,108.9669,109.1336,30123.0
2023-02-22 13:40:00,111.33,111.37,111.07,111.3,29444.0,109.1434,109.1826,108.8885,109.114,29444.0
2023-02-22 13:50:00,111.3,111.34,111.1,111.23,38727.0,109.114,109.1532,108.9179,109.0453,38727.0
2023-02-22 14:00:00,111.3,111.48,110.72,111.01,121796.0,109.114,109.2904,108.5454,108.8297,121796.0
2023-02-22 14:10:00,111.06,111.23,110.33,110.88,72499.0,108.8787,109.0453,108.163,108.7022,72499.0
2023-02-22 14:20:00,110.89,111.11,110.52,110.63,25056.0,108.712,108.9277,108.3493,108.4571,25056.0
2023-02-22 14:30:00,110.6,110.62,110.13,110.18,57589.0,108.4277,108.4473,107.9669,108.016,57589.0
2023-02-22 14:40:00,110.17,110.38,109.87,110.35,57164.0,108.0062,108.212,107.712,108.1826,57164.0
2023-02-22 14:50:00,110.37,110.4,109.77,109.81,59072.0,108.2022,108.2316,107.614,107.6532,59072.0
2023-02-22 15:00:00,109.79,109.95,109.6,109.82,42902.0,107.6336,107.7905,107.4474,107.663,42902.0
2023-02-22 15:10:00,109.81,109.98,109.58,109.73,53017.0,107.6532,107.8199,107.4277,107.5748,53017.0
2023-02-22 15:20:00,109.72,110.05,109.57,109.66,68527.0,107.565,107.8885,107.4179,107.5062,68527.0
2023-02-22 15:30:00,109.63,109.91,109.53,109.53,94038.0,107.4768,107.7513,107.3787,107.3787,94038.0
2023-02-22 15:40:00,109.57,109.92,109.54,109.83,84290.0,107.4179,107.7611,107.3885,107.6728,84290.0
2023-02-22 15:50:00,109.81,110.53,109.48,110.43,306990.0,107.6532,108.3591,107.3297,108.261,306990.0
2023-02-23 09:30:00,112.56,113.12,112.12,112.48,378109.0,110.3492,110.8982,109.9179,110.2708,378109.0
2023-02-23 09:40:00,112.55,112.72,111.61,112.53,168021.0,110.3394,110.5061,109.4179,110.3198,168021.0
2023-02-23 09:50:00,112.54,112.83,112.24,112.48,163033.0,110.3296,110.6139,110.0355,110.2708,163033.0
2023-02-23 10:00:00,112.52,112.87,111.27,111.63,140148.0,110.31,110.6531,109.0846,109.4375,140148.0
2023-02-23 10:10:00,111.62,111.66,111.03,111.31,64147.0,109.4277,109.4669,108.8493,109.1238,64147.0
2023-02-23 10:20:00,111.33,111.87,111.14,111.8,61086.0,109.1434,109.6728,108.9571,109.6041,61086.0
2023-02-23 10:30:00,111.8,112.04,111.37,111.75,69409.0,109.6041,109.8394,109.1826,109.5551,69409.0
2023-02-23 10:40:00,111.74,111.74,110.86,111.03,57621.0,109.5453,109.5453,108.6826,108.8493,57621.0
2023-02-23 10:50:00,111.06,111.07,110.54,110.75,44538.0,108.8787,108.8885,108.3689,108.5748,44538.0
2023-02-23 11:00:00,110.75,111.12,110.28,110.41,52653.0,108.5748,108.9375,108.114,108.2414,52653.0
2023-02-23 11:10:00,110.43,110.76,110.43,110.56,40330.0,108.261,108.5846,108.261,108.3885,40330.0
2023-02-23 11:20:00,110.51,110.63,110.25,110.37,42857.0,108.3395,108.4571,108.0846,108.2022,42857.0
2023-02-23 11:30:00,110.37,110.65,110.26,110.52,55250.0,108.2022,108.4767,108.0944,108.3493,55250.0
2023-02-23 11:40:00,110.54,110.54,109.91,110.28,44214.0,108.3689,108.3689,107.7513,108.114,44214.0
2023-02-23 11:50:00,110.27,110.39,109.99,110.02,45944.0,108.1042,108.2218,107.8297,107.8591,45944.0
2023-02-23 12:00:00,110.03,110.58,109.98,110.24,51538.0,107.8689,108.4081,107.8199,108.0748,51538.0
2023-02-23 12:10:00,110.22,110.75,110.08,110.59,41556.0,108.0552,108.5748,107.9179,108.4179,41556.0
2023-02-23 12:20:00,110.5,110.83,110.35,110.73,45280.0,108.3297,108.6532,108.1826,108.5552,45280.0
2023-02-23 12:30:00,110.72,110.92,110.55,110.83,49655.0,108.5454,108.7414,108.3787,108.6532,49655.0
2023-02-23 12:40:00,110.83,110.96,110.65,110.8,35874.0,108.6532,108.7806,108.4767,108.6238,35874.0
2023-02-23 12:50:00,110.86,111.0,110.7,110.87,38556.0,108.6826,108.8199,108.5257,108.6924,38556.0
2023-02-23 13:00:00,110.89,111.2,110.77,110.87,47728.0,108.712,109.0159,108.5944,108.6924,47728.0
2023-02-23 13:10:00,110.89,111.21,110.81,111.14,44866.0,108.712,109.0257,108.6336,108.9571,44866.0
2023-02-23 13:20:00,111.14,111.4,111.08,111.4,53819.0,108.9571,109.212,108.8983,109.212,53819.0
2023-02-23 13:30:00,111.37,111.41,111.07,111.31,48220.0,109.1826,109.2218,108.8885,109.1238,48220.0
2023-02-23 13:40:00,111.3,111.85,111.3,111.85,52339.0,109.114,109.6532,109.114,109.6532,52339.0
2023-02-23 13:50:00,111.86,111.92,111.59,111.79,41993.0,109.663,109.7218,109.3983,109.5943,41993.0
2023-02-23 14:00:00,111.8,111.99,111.61,111.87,42908.0,109.6041,109.7904,109.4179,109.6728,42908.0
2023-02-23 14:10:00,111.89,112.57,111.82,112.45,67815.0,109.6924,110.359,109.6237,110.2414,67815.0
2023-02-23 14:20:00,112.4,112.61,112.35,112.55,44930.0,110.1924,110.3982,110.1433,110.3394,44930.0
2023-02-23 14:30:00,112.56,113.01,112.56,112.97,61533.0,110.3492,110.7904,110.3492,110.7512,61533.0
2023-02-23 14:40:00,112.98,112.99,112.7,112.87,60071.0,110.761,110.7708,110.4865,110.6531,60071.0
2023-02-23 14:50:00,112.87,113.06,112.77,112.87,92693.0,110.6531,110.8394,110.5551,110.6531,92693.0
2023-02-23 15:00:00,112.88,113.51,112.87,113.28,76168.0,110.6629,111.2806,110.6531,111.0551,76168.0
2023-02-23 15:10:00,113.29,113.62,113.22,113.53,120461.0,111.0649,111.3884,110.9963,111.3002,120461.0
2023-02-23 15:20:00,113.53,113.74,113.37,113.66,102774.0,111.3002,111.506,111.1433,111.4276,102774.0
2023-02-23 15:30:00,113.67,113.96,113.58,113.82,162323.0,111.4374,111.7217,111.3492,111.5845,162323.0
2023-02-23 15:40:00,113.81,113.91,113.25,113.25,325056.0,111.5747,111.6727,111.0257,111.0257,325056.0
2023-02-23 15:50:00,113.22,113.31,112.63,112.93,821777.0,110.9963,111.0845,110.4178,110.7119,821777.0
2023-02-24 09:30:00,111.01,111.77,110.57,111.68,267396.0,108.8297,109.5747,108.3983,109.4865,267396.0
2023-02-24 09:40:00,111.71,111.74,110.46,111.02,109267.0,109.5159,109.5453,108.2905,108.8395,109267.0
2023-02-24 09:50:00,110.98,111.5,110.84,110.96,85976.0,108.8002,109.31,108.663,108.7806,85976.0
2023-02-24 10:00:00,110.95,111.1,110.45,110.71,111632.0,108.7708,108.9179,108.2807,108.5355,111632.0
2023-02-24 10:10:00,110.71,110.83,110.47,110.65,85844.0,108.5355,108.6532,108.3003,108.4767,85844.0
2023-02-24 10:20:00,110.65,110.82,110.47,110.76,62609.0,108.4767,108.6434,108.3003,108.5846,62609.0
2023-02-24 10:30:00,110.73,110.95,110.48,110.67,61572.0,108.5552,108.7708,108.3101,108.4963,61572.0
2023-02-24 10:40:00,110.64,111.02,110.61,110.8,48609.0,108.4669,108.8395,108.4375,108.6238,48609.0
2023-02-24 10:50:00,110.81,110.83,110.41,110.58,58633.0,108.6336,108.6532,108.2414,108.4081,58633.0
2023-02-24 11:00:00,110.55,110.87,110.38,110.79,34413.0,108.3787,108.6924,108.212,108.614,34413.0
2023-02-24 11:10:00,110.79,110.98,110.66,110.77,44104.0,108.614,108.8002,108.4865,108.5944,44104.0
2023-02-24 11:20:00,110.79,111.32,110.68,111.08,41468.0,108.614,109.1336,108.5061,108.8983,41468.0
2023-02-24 11:30:00,111.08,111.24,110.9,111.0,50378.0,108.8983,109.0551,108.7218,108.8199,50378.0
2023-02-24 11:40:00,111.0,111.6,111.0,111.51,40956.0,108.8199,109.4081,108.8199,109.3198,40956.0
2023-02-24 11:50:00,111.53,111.86,111.34,111.43,59791.0,109.3394,109.663,109.1532,109.2414,59791.0
2023-02-24 12:00:00,111.45,111.61,111.21,111.48,43799.0,109.261,109.4179,109.0257,109.2904,43799.0
2023-02-24 12:10:00,111.49,111.54,111.14,111.35,37728.0,109.3002,109.3492,108.9571,109.163,37728.0
2023-02-24 12:20:00,111.32,111.33,110.89,111.1,35523.0,109.1336,109.1434,108.712,108.9179,35523.0
2023-02-24 12:30:00,111.17,111.18,110.83,110.99,33751.0,108.9865,108.9963,108.6532,108.8101,33751.0
2023-02-24 12:40:00,110.99,111.0,110.75,110.88,32201.0,108.8101,108.8199,108.5748,108.7022,32201.0
2023-02-24 12:50:00,110.88,111.16,110.83,111.11,45568.0,108.7022,108.9767,108.6532,108.9277,45568.0
2023-02-24 13:00:00,111.09,111.15,110.95,111.08,38721.0,108.9081,108.9669,108.7708,108.8983,38721.0
2023-02-24 13:10:00,111.09,111.15,110.89,111.15,40497.0,108.9081,108.9669,108.712,108.9669,40497.0
2023-02-24 13:20:00,111.15,111.28,111.11,111.19,30662.0,108.9669,109.0944,108.9277,109.0061,30662.0
2023-02-24 13:30:00,111.14,111.22,110.9,111.22,31624.0,108.9571,109.0355,108.7218,109.0355,31624.0
2023-02-24 13:40:00,111.24,111.42,111.19,111.36,36034.0,109.0551,109.2316,109.0061,109.1728,36034.0
2023-02-24 13:50:00,111.35,111.46,111.28,111.44,35075.0,109.163,109.2708,109.0944,109.2512,35075.0
2023-02-24 14:00:00,111.45,111.54,111.34,111.38,64413.0,109.261,109.3492,109.1532,109.1924,64413.0
2023-02-24 14:10:00,111.38,111.57,111.14,111.36,46253.0,109.1924,109.3787,108.9571,109.1728,46253.0
2023-02-24 14:20:00,111.36,111.53,111.16,111.3,45444.0,109.1728,109.3394,108.9767,109.114,45444.0
2023-02-24 14:30:00,111.31,111.37,111.09,111.15,50993.0,109.1238,109.1826,108.9081,108.9669,50993.0
2023-02-24 14:40:00,111.13,111.38,110.87,111.36,54014.0,108.9473,109.1924,108.6924,109.1728,54014.0
2023-02-24 14:50:00,111.37,112.09,111.36,111.92,55838.0,109.1826,109.8884,109.1728,109.7218,55838.0
2023-02-24 15:00:00,111.93,112.1,111.61,111.75,68697.0,109.7316,109.8982,109.4179,109.5551,68697.0
2023-02-24 15:10:00,111.77,111.81,111.4,111.53,50291.0,109.5747,109.6139,109.212,109.3394,50291.0
2023-02-24 15:20:00,111.54,111.76,111.25,111.27,81751.0,109.3492,109.5649,109.0649,109.0846,81751.0
2023-02-24 15:30:00,111.27,111.3,111.05,111.08,91067.0,109.0846,109.114,108.8689,108.8983,91067.0
2023-02-24 15:40:00,111.07,111.25,110.94,111.07,127864.0,108.8885,109.0649,108.761,108.8885,127864.0
2023-02-24 15:50:00,111.09,111.46,110.83,111.41,514848.0,108.9081,109.2708,108.6532,109.2218,514848.0
2023-02-27 09:30:00,113.52,113.6,112.29,112.35,115276.0,111.2904,111.3688,110.0845,110.1433,115276.0
2023-02-27 09:40:00,112.37,112.73,112.3,112.34,47082.0,110.1629,110.5159,110.0943,110.1335,47082.0
2023-02-27 09:50:00,112.33,112.91,112.33,112.81,33973.0,110.1237,110.6923,110.1237,110.5943,33973.0
2023-02-27 10:00:00,112.83,113.29,112.58,113.06,57529.0,110.6139,111.0649,110.3688,110.8394,57529.0
2023-02-27 10:10:00,113.01,113.1,112.69,112.87,52387.0,110.7904,110.8786,110.4767,110.6531,52387.0
2023-02-27 10:20:00,112.84,112.86,112.35,112.35,29984.0,110.6237,110.6433,110.1433,110.1433,29984.0
2023-02-27 10:30:00,112.32,112.38,111.72,111.84,49374.0,110.1139,110.1727,109.5257,109.6434,49374.0
2023-02-27 10:40:00,111.82,112.13,111.49,112.08,31176.0,109.6237,109.9277,109.3002,109.8786,31176.0
2023-02-27 10:50:00,112.14,112.15,111.79,112.07,28175.0,109.9375,109.9473,109.5943,109.8688,28175.0
2023-02-27 11:00:00,112.13,112.61,112.12,112.61,36709.0,109.9277,110.3982,109.9179,110.3982,36709.0
2023-02-27 11:10:00,112.64,112.65,112.18,112.42,43068.0,110.4276,110.4374,109.9767,110.212,43068.0
2023-02-27 11:20:00,112.42,112.54,112.31,112.45,36349.0,110.212,110.3296,110.1041,110.2414,36349.0
2023-02-27 11:30:00,112.47,112.61,112.12,112.6,47305.0,110.261,110.3982,109.9179,110.3884,47305.0
2023-02-27 11:40:00,112.6,112.85,112.57,112.79,27648.0,110.3884,110.6335,110.359,110.5747,27648.0
2023-02-27 11:50:00,112.79,112.93,112.72,112.88,17458.0,110.5747,110.7119,110.5061,110.6629,17458.0
2023-02-27 12:00:00,112.9,112.98,112.66,112.69,32420.0,110.6825,110.761,110.4472,110.4767,32420.0
2023-02-27 12:10:00,112.7,112.88,112.64,112.87,19199.0,110.4865,110.6629,110.4276,110.6531,19199.0
2023-02-27 12:20:00,112.86,112.91,112.58,112.91,28377.0,110.6433,110.6923,110.3688,110.6923,28377.0
2023-02-27 12:30:00,112.9,113.15,112.9,113.0,28676.0,110.6825,110.9276,110.6825,110.7806,28676.0
2023-02-27 12:40:00,113.0,113.23,112.88,113.2,26271.0,110.7806,111.0061,110.6629,110.9766,26271.0
2023-02-27 12:50:00,113.18,113.4,113.08,113.36,51374.0,110.957,111.1727,110.859,111.1335,51374.0
2023-02-27 13:00:00,113.38,113.44,113.15,113.26,41194.0,111.1531,111.2119,110.9276,111.0355,41194.0
2023-02-27 13:10:00,113.27,113.47,113.2,113.34,24232.0,111.0453,111.2413,110.9766,111.1139,24232.0
2023-02-27 13:20:00,113.36,113.43,113.23,113.26,23922.0,111.1335,111.2021,111.0061,111.0355,23922.0
2023-02-27 13:30:00,113.29,113.4,113.21,113.3,30201.0,111.0649,111.1727,110.9864,111.0747,30201.0
2023-02-27 13:40:00,113.36,113.39,113.13,113.18,42923.0,111.1335,111.1629,110.908,110.957,42923.0
2023-02-27 13:50:00,113.21,113.41,113.15,113.4,35131.0,110.9864,111.1825,110.9276,111.1727,35131.0
2023-02-27 14:00:00,113.4,113.7,113.35,113.69,34426.0,111.1727,111.4668,111.1237,111.457,34426.0
2023-02-27 14:10:00,113.7,113.89,113.44,113.5,65870.0,111.4668,111.6531,111.2119,111.2708,65870.0
2023-02-27 14:20:00,113.47,113.5,113.25,113.42,44104.0,111.2413,111.2708,111.0257,111.1923,44104.0
2023-02-27 14:30:00,113.41,113.44,113.15,113.2,33851.0,111.1825,111.2119,110.9276,110.9766,33851.0
2023-02-27 14:40:00,113.18,113.19,112.67,112.81,41541.0,110.957,110.9668,110.4571,110.5943,41541.0
2023-02-27 14:50:00,112.83,112.95,112.74,112.79,39154.0,110.6139,110.7316,110.5257,110.5747,39154.0
2023-02-27 15:00:00,112.79,112.89,112.63,112.64,42717.0,110.5747,110.6727,110.4178,110.4276,42717.0
2023-02-27 15:10:00,112.63,112.78,112.54,112.7,38591.0,110.4178,110.5649,110.3296,110.4865,38591.0
2023-02-27 15:20:00,112.71,112.74,112.57,112.72,40967.0,110.4963,110.5257,110.359,110.5061,40967.0
2023-02-27 15:30:00,112.69,112.69,112.33,112.41,57142.0,110.4767,110.4767,110.1237,110.2022,57142.0
2023-02-27 15:40:00,112.42,112.55,112.28,112.31,74719.0,110.212,110.3394,110.0747,110.1041,74719.0
2023-02-27 15:50:00,112.28,112.5,111.98,112.05,303073.0,110.0747,110.2904,109.7806,109.8492,303073.0
2023-02-28 09:30:00,116.26,116.7,114.85,116.68,844746.0,113.9765,114.4079,112.5942,114.3883,844746.0
2023-02-28 09:40:00,116.68,117.71,116.65,117.06,610227.0,114.3883,115.3981,114.3589,114.7608,610227.0
2023-02-28 09:50:00,117.1,117.39,116.35,116.73,339418.0,114.8,115.0843,114.0648,114.4373,339418.0
2023-02-28 10:00:00,116.73,117.53,116.5,117.36,222889.0,114.4373,115.2216,114.2118,115.0549,222889.0
2023-02-28 10:10:00,117.36,117.52,116.79,117.36,309671.0,115.0549,115.2118,114.4961,115.0549,309671.0
2023-02-28 10:20:00,117.36,118.07,117.24,117.34,356126.0,115.0549,115.751,114.9373,115.0353,356126.0
2023-02-28 10:30:00,117.29,117.56,117.0,117.26,220433.0,114.9863,115.251,114.702,114.9569,220433.0
2023-02-28 10:40:00,117.26,117.44,116.42,116.63,172719.0,114.9569,115.1334,114.1334,114.3393,172719.0
2023-02-28 10:50:00,116.61,116.79,116.06,116.73,159551.0,114.3197,114.4961,113.7805,114.4373,159551.0
2023-02-28 11:00:00,116.74,116.88,116.4,116.78,142513.0,114.4471,114.5844,114.1138,114.4863,142513.0
2023-02-28 11:10:00,116.78,117.02,116.67,116.79,96041.0,114.4863,114.7216,114.3785,114.4961,96041.0
2023-02-28 11:20:00,116.77,116.91,116.28,116.48,60684.0,114.4765,114.6138,113.9961,114.1922,60684.0
2023-02-28 11:30:00,116.47,116.54,116.06,116.28,85399.0,114.1824,114.251,113.7805,113.9961,85399.0
2023-02-28 11:40:00,116.24,116.38,116.09,116.31,64488.0,113.9569,114.0942,113.8099,114.0256,64488.0
2023-02-28 11:50:00,116.28,116.61,116.25,116.59,52212.0,113.9961,114.3197,113.9667,114.3001,52212.0
2023-02-28 12:00:00,116.58,116.8,116.5,116.71,55510.0,114.2903,114.5059,114.2118,114.4177,55510.0
2023-02-28 12:10:00,116.74,117.01,116.69,116.95,80598.0,114.4471,114.7118,114.3981,114.653,80598.0
2023-02-28 12:20:00,116.93,117.15,116.81,117.11,83192.0,114.6334,114.8491,114.5157,114.8098,83192.0
2023-02-28 12:30:00,117.12,117.4,117.05,117.21,125042.0,114.8197,115.0942,114.751,114.9079,125042.0
2023-02-28 12:40:00,117.22,117.88,117.21,117.53,212062.0,114.9177,115.5647,114.9079,115.2216,212062.0
2023-02-28 12:50:00,117.54,117.93,117.53,117.89,124504.0,115.2314,115.6137,115.2216,115.5745,124504.0
2023-02-28 13:00:00,117.87,117.99,117.55,117.59,137820.0,115.5549,115.6726,115.2412,115.2804,137820.0
2023-02-28 13:10:00,117.59,117.66,117.36,117.46,121221.0,115.2804,115.349,115.0549,115.153,121221.0
2023-02-28 13:20:00,117.44,117.49,117.11,117.31,140084.0,115.1334,115.1824,114.8098,115.0059,140084.0
2023-02-28 13:30:00,117.32,117.47,117.1,117.4,74466.0,115.0157,115.1628,114.8,115.0942,74466.0
2023-02-28 13:40:00,117.42,117.61,117.27,117.44,58884.0,115.1138,115.3,114.9667,115.1334,58884.0
2023-02-28 13:50:00,117.44,117.47,117.25,117.32,59397.0,115.1334,115.1628,114.9471,115.0157,59397.0
2023-02-28 14:00:00,117.33,117.7,117.31,117.47,70411.0,115.0255,115.3883,115.0059,115.1628,70411.0
2023-02-28 14:10:00,117.5,117.85,117.37,117.67,45625.0,115.1922,115.5353,115.0647,115.3588,45625.0
2023-02-28 14:20:00,117.67,117.86,117.43,117.45,79276.0,115.3588,115.5451,115.1236,115.1432,79276.0
2023-02-28 14:30:00,117.46,117.47,117.14,117.38,155986.0,115.153,115.1628,114.8393,115.0745,155986.0
2023-02-28 14:40:00,117.36,117.53,117.28,117.42,80364.0,115.0549,115.2216,114.9765,115.1138,80364.0
2023-02-28 14:50:00,117.44,117.51,117.11,117.23,86804.0,115.1334,115.202,114.8098,114.9275,86804.0
2023-02-28 15:00:00,117.24,117.24,116.95,117.04,82657.0,114.9373,114.9373,114.653,114.7412,82657.0
2023-02-28 15:10:00,117.0,117.1,116.77,116.89,114620.0,114.702,114.8,114.4765,114.5942,114620.0
2023-02-28 15:20:00,116.88,117.0,116.51,116.61,201361.0,114.5844,114.702,114.2216,114.3197,201361.0
2023-02-28 15:30:00,116.61,116.77,116.35,116.75,189972.0,114.3197,114.4765,114.0648,114.4569,189972.0
2023-02-28 15:40:00,116.73,116.93,116.55,116.58,225120.0,114.4373,114.6334,114.2608,114.2903,225120.0
2023-02-28 15:50:00,116.56,116.73,116.08,116.12,972293.0,114.2706,114.4373,113.8001,113.8393,972293.0
2023-03-01 09:30:00,117.21,118.3,117.09,118.28,367326.0,114.9079,115.9765,114.7902,115.9569,367326.0
2023-03-01 09:40:00,118.28,119.32,118.2,118.84,416537.0,115.9569,116.9764,115.8784,116.5059,416537.0
2023-03-01 09:50:00,118.82,119.17,118.5,119.0,149326.0,116.4863,116.8294,116.1725,116.6627,149326.0
2023-03-01 10:00:00,119.01,119.24,117.74,117.75,274548.0,116.6725,116.898,115.4275,115.4373,274548.0
2023-03-01 10:10:00,117.73,117.74,116.94,117.56,187462.0,115.4177,115.4275,114.6432,115.251,187462.0
2023-03-01 10:20:00,117.59,117.76,117.43,117.64,181102.0,115.2804,115.4471,115.1236,115.3294,181102.0
2023-03-01 10:30:00,117.59,118.12,117.0,118.02,98359.0,115.2804,115.8,114.702,115.702,98359.0
2023-03-01 10:40:00,117.99,118.54,117.98,118.39,85699.0,115.6726,116.2118,115.6628,116.0647,85699.0
2023-03-01 10:50:00,118.34,118.39,118.01,118.16,62807.0,116.0157,116.0647,115.6922,115.8392,62807.0
2023-03-01 11:00:00,118.15,118.15,117.16,117.17,94808.0,115.8294,115.8294,114.8589,114.8687,94808.0
2023-03-01 11:10:00,117.16,117.35,116.99,117.27,85405.0,114.8589,115.0451,114.6922,114.9667,85405.0
2023-03-01 11:20:00,117.25,117.75,117.19,117.46,77782.0,114.9471,115.4373,114.8883,115.153,77782.0
2023-03-01 11:30:00,117.45,117.65,117.18,117.19,112313.0,115.1432,115.3392,114.8785,114.8883,112313.0
2023-03-01 11:40:00,117.25,118.09,117.24,118.03,88393.0,114.9471,115.7706,114.9373,115.7118,88393.0
2023-03-01 11:50:00,118.03,118.29,117.96,118.11,50726.0,115.7118,115.9667,115.6432,115.7902,50726.0
2023-03-01 12:00:00,118.09,118.31,117.87,118.29,52564.0,115.7706,115.9863,115.5549,115.9667,52564.0
2023-03-01 12:10:00,118.3,118.71,118.26,118.5,69867.0,115.9765,116.3784,115.9373,116.1725,69867.0
2023-03-01 12:20:00,118.48,118.8,118.43,118.55,42997.0,116.1529,116.4667,116.1039,116.2216,42997.0
2023-03-01 12:30:00,118.58,118.64,118.15,118.31,55226.0,116.251,116.3098,115.8294,115.9863,55226.0
2023-03-01 12:40:00,118.29,118.61,118.28,118.33,41014.0,115.9667,116.2804,115.9569,116.0059,41014.0
2023-03-01 12:50:00,118.32,118.43,118.19,118.22,32668.0,115.9961,116.1039,115.8686,115.898,32668.0
2023-03-01 13:00:00,118.21,118.25,118.06,118.12,36650.0,115.8882,115.9275,115.7412,115.8,36650.0
2023-03-01 13:10:00,118.08,118.15,117.96,118.01,42070.0,115.7608,115.8294,115.6432,115.6922,42070.0
2023-03-01 13:20:00,118.0,118.0,117.65,117.72,89098.0,115.6824,115.6824,115.3392,115.4079,89098.0
2023-03-01 13:30:00,117.69,117.74,117.48,117.73,65759.0,115.3785,115.4275,115.1726,115.4177,65759.0
2023-03-01 13:40:00,117.75,117.79,117.45,117.62,61227.0,115.4373,115.4765,115.1432,115.3098,61227.0
2023-03-01 13:50:00,117.62,117.82,117.58,117.72,46792.0,115.3098,115.5059,115.2706,115.4079,46792.0
2023-03-01 14:00:00,117.7,117.71,117.33,117.43,50130.0,115.3883,115.3981,115.0255,115.1236,50130.0
2023-03-01 14:10:00,117.46,117.68,117.43,117.56,42506.0,115.153,115.3687,115.1236,115.251,42506.0
2023-03-01 14:20:00,117.56,117.64,117.4,117.44,34758.0,115.251,115.3294,115.0942,115.1334,34758.0
2023-03-01 14:30:00,117.41,117.45,117.04,117.26,152889.0,115.104,115.1432,114.7412,114.9569,152889.0
2023-03-01 14:40:00,117.25,117.32,117.09,117.19,35773.0,114.9471,115.0157,114.7902,114.8883,35773.0
2023-03-01 14:50:00,117.2,117.36,117.02,117.26,44176.0,114.8981,115.0549,114.7216,114.9569,44176.0
2023-03-01 15:00:00,117.28,117.37,117.12,117.36,46615.0,114.9765,115.0647,114.8197,115.0549,46615.0
2023-03-01 15:10:00,117.37,117.51,117.19,117.41,46634.0,115.0647,115.202,114.8883,115.104,46634.0
2023-03-01 15:20:00,117.42,117.48,117.09,117.15,63672.0,115.1138,115.1726,114.7902,114.8491,63672.0
2023-03-01 15:30:00,117.17,117.34,117.09,117.22,74428.0,114.8687,115.0353,114.7902,114.9177,74428.0
2023-03-01 15:40:00,117.22,117.48,117.17,117.39,91656.0,114.9177,115.1726,114.8687,115.0843,91656.0
2023-03-01 15:50:00,117.4,117.41,117.05,117.27,374403.0,115.0942,115.104,114.751,114.9667,374403.0
2023-03-02 09:30:00,115.31,115.58,113.93,114.43,398094.0,113.0452,113.3099,111.6923,112.1825,398094.0
2023-03-02 09:40:00,114.49,115.2,114.12,114.99,246696.0,112.2413,112.9374,111.8786,112.7315,246696.0
2023-03-02 09:50:00,114.91,115.74,114.85,115.54,111767.0,112.6531,113.4668,112.5942,113.2707,111767.0
2023-03-02 10:00:00,115.53,116.01,115.43,115.59,85811.0,113.2609,113.7315,113.1628,113.3197,85811.0
2023-03-02 10:10:00,115.51,115.62,115.22,115.36,55480.0,113.2413,113.3491,112.957,113.0942,55480.0
2023-03-02 10:20:00,115.38,115.83,115.04,115.79,54318.0,113.1138,113.555,112.7805,113.5158,54318.0
2023-03-02 10:30:00,115.83,115.95,115.55,115.55,49478.0,113.555,113.6726,113.2805,113.2805,49478.0
2023-03-02 10:40:00,115.57,115.75,115.44,115.67,48595.0,113.3001,113.4766,113.1726,113.3981,48595.0
2023-03-02 10:50:00,115.66,115.95,115.64,115.85,38003.0,113.3883,113.6726,113.3687,113.5746,38003.0
2023-03-02 11:00:00,115.9,116.1,115.81,115.91,35442.0,113.6236,113.8197,113.5354,113.6334,35442.0
2023-03-02 11:10:00,115.94,115.95,115.66,115.69,54348.0,113.6628,113.6726,113.3883,113.4177,54348.0
2023-03-02 11:20:00,115.67,115.71,115.45,115.47,43383.0,113.3981,113.4373,113.1825,113.2021,43383.0
2023-03-02 11:30:00,115.47,115.61,115.42,115.61,168784.0,113.2021,113.3393,113.153,113.3393,168784.0
2023-03-02 11:40:00,115.63,115.75,115.59,115.66,40336.0,113.3589,113.4766,113.3197,113.3883,40336.0
2023-03-02 11:50:00,115.71,115.9,115.57,115.89,47399.0,113.4373,113.6236,113.3001,113.6138,47399.0
2023-03-02 12:00:00,115.93,116.0,115.79,115.99,89093.0,113.653,113.7216,113.5158,113.7118,89093.0
2023-03-02 12:10:00,115.98,116.03,115.17,115.24,98746.0,113.702,113.7511,112.908,112.9766,98746.0
2023-03-02 12:20:00,115.24,115.44,115.17,115.21,67702.0,112.9766,113.1726,112.908,112.9472,67702.0
2023-03-02 12:30:00,115.22,115.53,115.18,115.32,63227.0,112.957,113.2609,112.9178,113.055,63227.0
2023-03-02 12:40:00,115.31,115.33,115.12,115.24,55680.0,113.0452,113.0648,112.8589,112.9766,55680.0
2023-03-02 12:50:00,115.25,115.66,115.23,115.63,66798.0,112.9864,113.3883,112.9668,113.3589,66798.0
2023-03-02 13:00:00,115.63,115.74,115.44,115.64,41660.0,113.3589,113.4668,113.1726,113.3687,41660.0
2023-03-02 13:10:00,115.68,115.75,115.52,115.71,45214.0,113.4079,113.4766,113.2511,113.4373,45214.0
2023-03-02 13:20:00,115.71,115.71,115.47,115.57,68408.0,113.4373,113.4373,113.2021,113.3001,68408.0
2023-03-02 13:30:00,115.57,116.27,115.48,116.02,123201.0,113.3001,113.9863,113.2119,113.7413,123201.0
2023-03-02 13:40:00,116.03,116.19,115.8,116.1,100045.0,113.7511,113.9079,113.5256,113.8197,100045.0
2023-03-02 13:50:00,116.09,116.73,116.09,116.73,75593.0,113.8099,114.4373,113.8099,114.4373,75593.0
2023-03-02 14:00:00,116.76,117.3,116.76,117.19,90750.0,114.4667,114.9961,114.4667,114.8883,90750.0
2023-03-02 14:10:00,117.23,117.34,116.85,117.0,144617.0,114.9275,115.0353,114.555,114.702,144617.0
2023-03-02 14:20:00,116.99,117.47,116.89,117.39,68039.0,114.6922,115.1628,114.5942,115.0843,68039.0
2023-03-02 14:30:00,117.41,117.53,117.09,117.31,51607.0,115.104,115.2216,114.7902,115.0059,51607.0
2023-03-02 14:40:00,117.32,117.57,117.26,117.45,42440.0,115.0157,115.2608,114.9569,115.1432,42440.0
2023-03-02 14:50:00,117.45,117.47,117.27,117.38,35862.0,115.1432,115.1628,114.9667,115.0745,35862.0
2023-03-02 15:00:00,117.38,117.75,117.37,117.75,88947.0,115.0745,115.4373,115.0647,115.4373,88947.0
2023-03-02 15:10:00,117.75,118.29,117.64,117.98,92564.0,115.4373,115.9667,115.3294,115.6628,92564.0
2023-03-02 15:20:00,117.98,118.54,117.96,118.46,98259.0,115.6628,116.2118,115.6432,116.1333,98259.0
2023-03-02 15:30:00,118.47,119.09,118.46,118.97,133740.0,116.1431,116.751,116.1333,116.6333,133740.0
2023-03-02 15:40:00,118.97,119.09,118.78,119.01,133134.0,116.6333,116.751,116.447,116.6725,133134.0
2023-03-02 15:50:00,119.0,119.0,118.31,118.43,435144.0,116.6627,116.6627,115.9863,116.1039,435144.0
2023-03-03 09:30:00,118.57,118.75,117.43,117.63,193179.0,116.2412,116.4176,115.1236,115.3196,193179.0
2023-03-03 09:40:00,117.62,117.83,117.35,117.49,68496.0,115.3098,115.5157,115.0451,115.1824,68496.0
2023-03-03 09:50:00,117.53,118.02,117.52,117.64,80999.0,115.2216,115.702,115.2118,115.3294,80999.0
2023-03-03 10:00:00,117.69,117.85,116.98,117.03,79363.0,115.3785,115.5353,114.6824,114.7314,79363.0
2023-03-03 10:10:00,116.99,117.72,116.94,117.56,49339.0,114.6922,115.4079,114.6432,115.251,49339.0
2023-03-03 10:20:00,117.57,117.89,117.46,117.8,86952.0,115.2608,115.5745,115.153,115.4863,86952.0
2023-03-03 10:30:00,117.77,118.0,117.64,117.89,41734.0,115.4569,115.6824,115.3294,115.5745,41734.0
2023-03-03 10:40:00,117.87,117.94,117.65,117.73,44954.0,115.5549,115.6235,115.3392,115.4177,44954.0
2023-03-03 10:50:00,117.71,117.71,117.2,117.24,29267.0,115.3981,115.3981,114.8981,114.9373,29267.0
2023-03-03 11:00:00,117.25,117.51,117.14,117.42,29048.0,114.9471,115.202,114.8393,115.1138,29048.0
2023-03-03 11:10:00,117.4,117.64,117.06,117.59,46658.0,115.0942,115.3294,114.7608,115.2804,46658.0
2023-03-03 11:20:00,117.61,117.62,117.3,117.38,23688.0,115.3,115.3098,114.9961,115.0745,23688.0
2023-03-03 11:30:00,117.39,117.5,117.2,117.27,44933.0,115.0843,115.1922,114.8981,114.9667,44933.0
2023-03-03 11:40:00,117.28,117.35,117.06,117.32,51830.0,114.9765,115.0451,114.7608,115.0157,51830.0
2023-03-03 11:50:00,117.34,117.75,117.34,117.63,29428.0,115.0353,115.4373,115.0353,115.3196,29428.0
2023-03-03 12:00:00,117.59,117.69,117.53,117.61,23957.0,115.2804,115.3785,115.2216,115.3,23957.0
2023-03-03 12:10:00,117.6,117.84,117.56,117.65,25439.0,115.2902,115.5255,115.251,115.3392,25439.0
2023-03-03 12:20:00,117.63,117.64,117.5,117.59,40490.0,115.3196,115.3294,115.1922,115.2804,40490.0
2023-03-03 12:30:00,117.59,117.67,117.43,117.52,18932.0,115.2804,115.3588,115.1236,115.2118,18932.0
2023-03-03 12:40:00,117.52,117.89,117.49,117.89,24574.0,115.2118,115.5745,115.1824,115.5745,24574.0
2023-03-03 12:50:00,117.89,118.16,117.83,118.01,55470.0,115.5745,115.8392,115.5157,115.6922,55470.0
2023-03-03 13:00:00,118.04,118.08,117.84,117.87,57835.0,115.7216,115.7608,115.5255,115.5549,57835.0
2023-03-03 13:10:00,117.86,117.96,117.68,117.76,59409.0,115.5451,115.6432,115.3687,115.4471,59409.0
2023-03-03 13:20:00,117.76,117.89,117.61,117.81,31013.0,115.4471,115.5745,115.3,115.4961,31013.0
2023-03-03 13:30:00,117.81,117.94,117.7,117.86,30566.0,115.4961,115.6235,115.3883,115.5451,30566.0
2023-03-03 13:40:00,117.88,117.98,117.78,117.97,22069.0,115.5647,115.6628,115.4667,115.653,22069.0
2023-03-03 13:50:00,117.96,118.04,117.74,117.75,42472.0,115.6432,115.7216,115.4275,115.4373,42472.0
2023-03-03 14:00:00,117.76,117.93,117.68,117.87,42303.0,115.4471,115.6137,115.3687,115.5549,42303.0
2023-03-03 14:10:00,117.88,118.03,117.84,117.84,85180.0,115.5647,115.7118,115.5255,115.5255,85180.0
2023-03-03 14:20:00,117.85,117.98,117.79,117.95,50947.0,115.5353,115.6628,115.4765,115.6333,50947.0
2023-03-03 14:30:00,117.94,118.17,117.92,118.02,64672.0,115.6235,115.849,115.6039,115.702,64672.0
2023-03-03 14:40:00,118.01,118.51,117.99,118.44,45304.0,115.6922,116.1824,115.6726,116.1137,45304.0
2023-03-03 14:50:00,118.43,118.61,118.39,118.57,111918.0,116.1039,116.2804,116.0647,116.2412,111918.0
2023-03-03 15:00:00,118.59,119.01,118.53,119.0,66470.0,116.2608,116.6725,116.202,116.6627,66470.0
2023-03-03 15:10:00,118.98,118.99,118.77,118.81,90574.0,116.6431,116.6529,116.4372,116.4765,90574.0
2023-03-03 15:20:00,118.8,119.14,118.79,119.11,66656.0,116.4667,116.8,116.4569,116.7706,66656.0
2023-03-03 15:30:00,119.12,119.14,118.81,118.87,68235.0,116.7804,116.8,116.4765,116.5353,68235.0
2023-03-03 15:40:00,118.87,118.98,118.73,118.81,95256.0,116.5353,116.6431,116.398,116.4765,95256.0
2023-03-03 15:50:00,118.8,119.04,118.68,118.98,339521.0,116.4667,116.7019,116.349,116.6431,339521.0
2023-03-06 09:30:00,119.85,121.12,119.5,119.7,259220.0,117.496,118.7411,117.1529,117.349,259220.0
2023-03-06 09:40:00,119.72,120.07,119.64,120.0,160918.0,117.3686,117.7117,117.2902,117.6431,160918.0
2023-03-06 09:50:00,119.98,120.2,119.82,120.09,48001.0,117.6235,117.8392,117.4666,117.7313,48001.0
2023-03-06 10:00:00,120.09,120.26,119.73,120.11,169373.0,117.7313,117.898,117.3784,117.7509,169373.0
2023-03-06 10:10:00,120.12,120.77,120.11,120.72,55827.0,117.7607,118.398,117.7509,118.3489,55827.0
2023-03-06 10:20:00,120.72,121.14,120.5,120.88,133563.0,118.3489,118.7607,118.1333,118.5058,133563.0
2023-03-06 10:30:00,120.91,121.24,120.9,121.23,91135.0,118.5352,118.8587,118.5254,118.8489,91135.0
2023-03-06 10:40:00,121.21,121.5,120.86,120.96,140607.0,118.8293,119.1136,118.4862,118.5842,140607.0
2023-03-06 10:50:00,120.96,121.07,120.88,120.99,79437.0,118.5842,118.6921,118.5058,118.6136,79437.0
2023-03-06 11:00:00,120.97,120.99,120.7,120.87,54680.0,118.594,118.6136,118.3293,118.496,54680.0
2023-03-06 11:10:00,120.86,121.14,120.65,121.07,61903.0,118.4862,118.7607,118.2803,118.6921,61903.0
2023-03-06 11:20:00,121.07,121.07,120.56,120.71,60259.0,118.6921,118.6921,118.1921,118.3391,60259.0
2023-03-06 11:30:00,120.73,120.94,120.55,120.89,38402.0,118.3587,118.5646,118.1823,118.5156,38402.0
2023-03-06 11:40:00,120.9,120.94,120.74,120.92,33396.0,118.5254,118.5646,118.3686,118.545,33396.0
2023-03-06 11:50:00,120.92,121.0,120.76,120.79,60326.0,118.545,118.6234,118.3882,118.4176,60326.0
2023-03-06 12:00:00,120.78,120.78,120.39,120.47,51576.0,118.4078,118.4078,118.0254,118.1039,51576.0
2023-03-06 12:10:00,120.48,120.55,120.3,120.43,80157.0,118.1137,118.1823,117.9372,118.0646,80157.0
2023-03-06 12:20:00,120.43,120.44,120.2,120.39,47289.0,118.0646,118.0744,117.8392,118.0254,47289.0
2023-03-06 12:30:00,120.4,120.44,120.21,120.3,22942.0,118.0352,118.0744,117.849,117.9372,22942.0
2023-03-06 12:40:00,120.31,120.32,119.78,119.83,56167.0,117.947,117.9568,117.4274,117.4764,56167.0
2023-03-06 12:50:00,119.82,120.14,119.74,120.06,40253.0,117.4666,117.7803,117.3882,117.7019,40253.0
2023-03-06 13:00:00,120.05,120.15,119.94,119.97,35424.0,117.6921,117.7901,117.5843,117.6137,35424.0
2023-03-06 13:10:00,119.98,120.07,119.92,120.03,32046.0,117.6235,117.7117,117.5647,117.6725,32046.0
2023-03-06 13:20:00,120.04,120.05,119.83,119.99,39359.0,117.6823,117.6921,117.4764,117.6333,39359.0
2023-03-06 13:30:00,119.99,120.05,119.45,119.49,75240.0,117.6333,117.6921,117.1039,117.1431,75240.0
2023-03-06 13:40:00,119.49,119.85,119.45,119.68,52053.0,117.1431,117.496,117.1039,117.3294,52053.0
2023-03-06 13:50:00,119.69,119.76,119.48,119.49,60832.0,117.3392,117.4078,117.1333,117.1431,60832.0
2023-03-06 14:00:00,119.47,119.64,119.36,119.57,52843.0,117.1235,117.2902,117.0157,117.2215,52843.0
2023-03-06 14:10:00,119.58,119.61,119.12,119.14,64428.0,117.2313,117.2607,116.7804,116.8,64428.0
2023-03-06 14:20:00,119.15,119.23,118.82,118.9,74867.0,116.8098,116.8882,116.4863,116.5647,74867.0
2023-03-06 14:30:00,118.88,119.07,118.84,118.95,60512.0,116.5451,116.7314,116.5059,116.6137,60512.0
2023-03-06 14:40:00,118.92,119.07,118.63,118.68,56443.0,116.5843,116.7314,116.3,116.349,56443.0
2023-03-06 14:50:00,118.66,118.94,118.62,118.88,68030.0,116.3294,116.6039,116.2902,116.5451,68030.0
2023-03-06 15:00:00,118.87,118.89,118.44,118.62,88816.0,116.5353,116.5549,116.1137,116.2902,88816.0
2023-03-06 15:10:00,118.6,118.63,118.22,118.44,71964.0,116.2706,116.3,115.898,116.1137,71964.0
2023-03-06 15:20:00,118.45,118.66,118.41,118.43,116944.0,116.1235,116.3294,116.0843,116.1039,116944.0
2023-03-06 15:30:00,118.44,118.64,118.39,118.58,89240.0,116.1137,116.3098,116.0647,116.251,89240.0
2023-03-06 15:40:00,118.57,118.7,118.39,118.58,60140.0,116.2412,116.3686,116.0647,116.251,60140.0
2023-03-06 15:50:00,118.6,118.7,118.24,118.55,315937.0,116.2706,116.3686,115.9177,116.2216,315937.0
2023-03-07 09:30:00,118.33,118.7,117.52,118.46,157406.0,116.0059,116.3686,115.2118,116.1333,157406.0
2023-03-07 09:40:00,118.48,118.72,118.2,118.32,35543.0,116.1529,116.3882,115.8784,115.9961,35543.0
2023-03-07 09:50:00,118.34,118.34,117.86,117.99,35907.0,116.0157,116.0157,115.5451,115.6726,35907.0
2023-03-07 10:00:00,117.94,117.94,116.02,116.17,93805.0,115.6235,115.6235,113.7413,113.8883,93805.0
2023-03-07 10:10:00,116.17,116.67,115.9,116.23,108902.0,113.8883,114.3785,113.6236,113.9471,108902.0
2023-03-07 10:20:00,116.27,117.05,116.24,116.68,36698.0,113.9863,114.751,113.9569,114.3883,36698.0
2023-03-07 10:30:00,116.66,117.64,116.56,117.24,45070.0,114.3687,115.3294,114.2706,114.9373,45070.0
2023-03-07 10:40:00,117.25,117.35,116.8,117.22,31598.0,114.9471,115.0451,114.5059,114.9177,31598.0
2023-03-07 10:50:00,117.24,117.27,116.5,116.53,29940.0,114.9373,114.9667,114.2118,114.2412,29940.0
2023-03-07 11:00:00,116.52,117.02,116.47,116.78,30329.0,114.2314,114.7216,114.1824,114.4863,30329.0
2023-03-07 11:10:00,116.81,117.01,116.1,116.22,59610.0,114.5157,114.7118,113.8197,113.9373,59610.0
2023-03-07 11:20:00,116.23,116.41,116.08,116.21,41784.0,113.9471,114.1236,113.8001,113.9275,41784.0
2023-03-07 11:30:00,116.2,116.4,116.16,116.26,30393.0,113.9177,114.1138,113.8785,113.9765,30393.0
2023-03-07 11:40:00,116.29,116.85,116.07,116.83,35384.0,114.006,114.555,113.7903,114.5353,35384.0
2023-03-07 11:50:00,116.81,116.9,116.43,116.54,32216.0,114.5157,114.604,114.1432,114.251,32216.0
2023-03-07 12:00:00,116.55,116.96,116.55,116.96,20931.0,114.2608,114.6628,114.2608,114.6628,20931.0
2023-03-07 12:10:00,116.96,117.2,116.73,117.2,22885.0,114.6628,114.8981,114.4373,114.8981,22885.0
2023-03-07 12:20:00,117.3,117.87,117.3,117.43,45414.0,114.9961,115.5549,114.9961,115.1236,45414.0
2023-03-07 12:30:00,117.42,117.59,117.25,117.34,33081.0,115.1138,115.2804,114.9471,115.0353,33081.0
2023-03-07 12:40:00,117.35,117.41,117.19,117.4,27366.0,115.0451,115.104,114.8883,115.0942,27366.0
2023-03-07 12:50:00,117.37,117.51,117.24,117.28,27150.0,115.0647,115.202,114.9373,114.9765,27150.0
2023-03-07 13:00:00,117.31,117.32,116.95,117.13,52093.0,115.0059,115.0157,114.653,114.8295,52093.0
2023-03-07 13:10:00,117.16,117.16,116.86,116.96,30221.0,114.8589,114.8589,114.5648,114.6628,30221.0
2023-03-07 13:20:00,116.97,116.99,116.78,116.89,26072.0,114.6726,114.6922,114.4863,114.5942,26072.0
2023-03-07 13:30:00,116.88,117.14,116.75,116.79,65745.0,114.5844,114.8393,114.4569,114.4961,65745.0
2023-03-07 13:40:00,116.73,116.73,115.98,116.08,50191.0,114.4373,114.4373,113.702,113.8001,50191.0
2023-03-07 13:50:00,116.07,116.29,116.01,116.17,35576.0,113.7903,114.006,113.7315,113.8883,35576.0
2023-03-07 14:00:00,116.12,116.35,116.1,116.17,32618.0,113.8393,114.0648,113.8197,113.8883,32618.0
2023-03-07 14:10:00,116.13,116.3,116.04,116.1,35893.0,113.8491,114.0158,113.7609,113.8197,35893.0
2023-03-07 14:20:00,116.12,116.32,116.01,116.28,166824.0,113.8393,114.0354,113.7315,113.9961,166824.0
2023-03-07 14:30:00,116.27,116.35,115.98,116.03,105570.0,113.9863,114.0648,113.702,113.7511,105570.0
2023-03-07 14:40:00,116.03,116.17,115.91,115.92,70724.0,113.7511,113.8883,113.6334,113.6432,70724.0
2023-03-07 14:50:00,115.92,115.95,115.66,115.82,137498.0,113.6432,113.6726,113.3883,113.5452,137498.0
2023-03-07 15:00:00,115.81,116.07,115.78,115.89,40103.0,113.5354,113.7903,113.506,113.6138,40103.0
2023-03-07 15:10:00,115.88,116.39,115.86,116.35,112747.0,113.604,114.104,113.5844,114.0648,112747.0
2023-03-07 15:20:00,116.3,116.35,115.91,116.0,95000.0,114.0158,114.0648,113.6334,113.7216,95000.0
2023-03-07 15:30:00,116.0,116.52,115.94,116.44,58985.0,113.7216,114.2314,113.6628,114.153,58985.0
2023-03-07 15:40:00,116.45,116.51,116.14,116.24,65487.0,114.1628,114.2216,113.8589,113.9569,65487.0
2023-03-07 15:50:00,116.25,116.42,116.15,116.37,224080.0,113.9667,114.1334,113.8687,114.0844,224080.0
2023-03-08 09:30:00,116.55,117.36,116.55,117.28,142240.0,114.2608,115.0549,114.2608,114.9765,142240.0
2023-03-08 09:40:00,117.3,117.59,117.17,117.45,58515.0,114.9961,115.2804,114.8687,115.1432,58515.0
2023-03-08 09:50:00,117.43,118.21,117.4,118.06,74122.0,115.1236,115.8882,115.0942,115.7412,74122.0
2023-03-08 10:00:00,118.09,118.14,117.38,117.97,96985.0,115.7706,115.8196,115.0745,115.653,96985.0
2023-03-08 10:10:00,117.97,118.46,117.77,117.79,137715.0,115.653,116.1333,115.4569,115.4765,137715.0
2023-03-08 10:20:00,117.82,118.68,117.66,118.6,72181.0,115.5059,116.349,115.349,116.2706,72181.0
2023-03-08 10:30:00,118.62,118.92,118.35,118.81,119465.0,116.2902,116.5843,116.0255,116.4765,119465.0
2023-03-08 10:40:00,118.83,118.95,118.46,118.5,47240.0,116.4961,116.6137,116.1333,116.1725,47240.0
2023-03-08 10:50:00,118.5,118.67,118.33,118.42,68132.0,116.1725,116.3392,116.0059,116.0941,68132.0
2023-03-08 11:00:00,118.47,119.02,118.39,118.88,40172.0,116.1431,116.6823,116.0647,116.5451,40172.0
2023-03-08 11:10:00,118.91,118.99,118.65,118.78,32889.0,116.5745,116.6529,116.3196,116.447,32889.0
2023-03-08 11:20:00,118.76,119.1,118.69,118.77,103100.0,116.4274,116.7608,116.3588,116.4372,103100.0
2023-03-08 11:30:00,118.79,118.8,118.2,118.54,44875.0,116.4569,116.4667,115.8784,116.2118,44875.0
2023-03-08 11:40:00,118.61,119.0,118.56,118.88,34344.0,116.2804,116.6627,116.2314,116.5451,34344.0
2023-03-08 11:50:00,118.91,118.95,118.77,118.9,46607.0,116.5745,116.6137,116.4372,116.5647,46607.0
2023-03-08 12:00:00,118.9,118.95,118.4,118.42,51621.0,116.5647,116.6137,116.0745,116.0941,51621.0
2023-03-08 12:10:00,118.44,118.49,118.2,118.44,24402.0,116.1137,116.1627,115.8784,116.1137,24402.0
2023-03-08 12:20:00,118.46,118.53,118.21,118.25,15836.0,116.1333,116.202,115.8882,115.9275,15836.0
2023-03-08 12:30:00,118.27,118.41,117.92,118.38,25648.0,115.9471,116.0843,115.6039,116.0549,25648.0
2023-03-08 12:40:00,118.43,118.57,118.32,118.4,15137.0,116.1039,116.2412,115.9961,116.0745,15137.0
2023-03-08 12:50:00,118.38,118.43,118.17,118.3,24706.0,116.0549,116.1039,115.849,115.9765,24706.0
2023-03-08 13:00:00,118.31,118.38,118.05,118.13,34277.0,115.9863,116.0549,115.7314,115.8098,34277.0
2023-03-08 13:10:00,118.09,118.17,117.84,117.94,27482.0,115.7706,115.849,115.5255,115.6235,27482.0
2023-03-08 13:20:00,117.98,118.12,117.78,117.81,30832.0,115.6628,115.8,115.4667,115.4961,30832.0
2023-03-08 13:30:00,117.76,117.99,117.73,117.89,22330.0,115.4471,115.6726,115.4177,115.5745,22330.0
2023-03-08 13:40:00,117.86,117.88,117.69,117.83,20497.0,115.5451,115.5647,115.3785,115.5157,20497.0
2023-03-08 13:50:00,117.81,117.99,117.71,117.82,41180.0,115.4961,115.6726,115.3981,115.5059,41180.0
2023-03-08 14:00:00,117.83,118.13,117.83,118.13,49147.0,115.5157,115.8098,115.5157,115.8098,49147.0
2023-03-08 14:10:00,118.14,118.26,118.07,118.15,30865.0,115.8196,115.9373,115.751,115.8294,30865.0
2023-03-08 14:20:00,118.17,118.47,118.17,118.39,36310.0,115.849,116.1431,115.849,116.0647,36310.0
2023-03-08 14:30:00,118.4,118.7,118.33,118.6,34174.0,116.0745,116.3686,116.0059,116.2706,34174.0
2023-03-08 14:40:00,118.61,118.68,118.45,118.52,25573.0,116.2804,116.349,116.1235,116.1922,25573.0
2023-03-08 14:50:00,118.48,118.5,118.19,118.23,22318.0,116.1529,116.1725,115.8686,115.9078,22318.0
2023-03-08 15:00:00,118.21,118.32,118.07,118.21,25249.0,115.8882,115.9961,115.751,115.8882,25249.0
2023-03-08 15:10:00,118.19,118.23,118.0,118.02,24531.0,115.8686,115.9078,115.6824,115.702,24531.0
2023-03-08 15:20:00,118.02,118.2,117.99,118.2,31335.0,115.702,115.8784,115.6726,115.8784,31335.0
2023-03-08 15:30:00,118.2,118.3,117.85,118.18,140193.0,115.8784,115.9765,115.5353,115.8588,140193.0
2023-03-08 15:40:00,118.19,118.59,118.16,118.4,120201.0,115.8686,116.2608,115.8392,116.0745,120201.0
2023-03-08 15:50:00,118.39,118.78,118.26,118.64,320621.0,116.0647,116.447,115.9373,116.3098,320621.0
2023-03-09 09:30:00,118.85,119.08,118.24,119.0,131412.0,116.5157,116.7412,115.9177,116.6627,131412.0
2023-03-09 09:40:00,119.0,119.8,118.69,119.8,67262.0,116.6627,117.447,116.3588,117.447,67262.0
2023-03-09 09:50:00,119.8,120.49,119.8,120.34,143405.0,117.447,118.1235,117.447,117.9764,143405.0
2023-03-09 10:00:00,120.36,120.93,120.26,120.91,98950.0,117.996,118.5548,117.898,118.5352,98950.0
2023-03-09 10:10:00,120.92,120.96,120.22,120.22,68172.0,118.545,118.5842,117.8588,117.8588,68172.0
2023-03-09 10:20:00,120.24,120.35,119.86,120.03,73147.0,117.8784,117.9862,117.5058,117.6725,73147.0
2023-03-09 10:30:00,120.02,120.53,119.9,120.5,68903.0,117.6627,118.1627,117.545,118.1333,68903.0
2023-03-09 10:40:00,120.54,120.67,120.4,120.67,39293.0,118.1725,118.2999,118.0352,118.2999,39293.0
2023-03-09 10:50:00,120.64,120.76,120.23,120.25,66363.0,118.2705,118.3882,117.8686,117.8882,66363.0
2023-03-09 11:00:00,120.24,120.25,119.85,120.05,46635.0,117.8784,117.8882,117.496,117.6921,46635.0
2023-03-09 11:10:00,120.02,120.51,119.99,120.44,36812.0,117.6627,118.1431,117.6333,118.0744,36812.0
2023-03-09 11:20:00,120.47,120.69,120.29,120.32,33211.0,118.1039,118.3195,117.9274,117.9568,33211.0
2023-03-09 11:30:00,120.31,120.49,120.3,120.47,48476.0,117.947,118.1235,117.9372,118.1039,48476.0
2023-03-09 11:40:00,120.48,120.63,120.4,120.58,68098.0,118.1137,118.2607,118.0352,118.2117,68098.0
2023-03-09 11:50:00,120.55,120.65,119.9,119.92,31981.0,118.1823,118.2803,117.545,117.5647,31981.0
2023-03-09 12:00:00,119.92,119.92,119.04,119.48,47316.0,117.5647,117.5647,116.7019,117.1333,47316.0
2023-03-09 12:10:00,119.51,119.62,119.35,119.57,27043.0,117.1627,117.2705,117.0059,117.2215,27043.0
2023-03-09 12:20:00,119.52,119.83,119.44,119.82,24989.0,117.1725,117.4764,117.0941,117.4666,24989.0
2023-03-09 12:30:00,119.85,119.89,119.39,119.39,26855.0,117.496,117.5352,117.0451,117.0451,26855.0
2023-03-09 12:40:00,119.39,119.43,118.66,118.67,31212.0,117.0451,117.0843,116.3294,116.3392,31212.0
2023-03-09 12:50:00,118.68,119.29,118.68,119.24,41018.0,116.349,116.947,116.349,116.898,41018.0
2023-03-09 13:00:00,119.23,119.3,119.06,119.15,37044.0,116.8882,116.9568,116.7215,116.8098,37044.0
2023-03-09 13:10:00,119.16,119.17,118.73,118.82,42693.0,116.8196,116.8294,116.398,116.4863,42693.0
2023-03-09 13:20:00,118.83,118.99,118.36,118.59,39904.0,116.4961,116.6529,116.0353,116.2608,39904.0
2023-03-09 13:30:00,118.52,118.54,118.13,118.13,47757.0,116.1922,116.2118,115.8098,115.8098,47757.0
2023-03-09 13:40:00,118.09,118.55,117.83,117.89,100128.0,115.7706,116.2216,115.5157,115.5745,100128.0
2023-03-09 13:50:00,117.91,118.06,117.68,118.0,57430.0,115.5941,115.7412,115.3687,115.6824,57430.0
2023-03-09 14:00:00,117.98,118.0,117.66,117.92,67288.0,115.6628,115.6824,115.349,115.6039,67288.0
2023-03-09 14:10:00,117.91,118.09,117.67,117.86,117209.0,115.5941,115.7706,115.3588,115.5451,117209.0
2023-03-09 14:20:00,117.88,118.23,117.84,117.84,44138.0,115.5647,115.9078,115.5255,115.5255,44138.0
2023-03-09 14:30:00,117.83,118.17,117.56,118.15,56607.0,115.5157,115.849,115.251,115.8294,56607.0
2023-03-09 14:40:00,118.16,118.41,118.05,118.13,58855.0,115.8392,116.0843,115.7314,115.8098,58855.0
2023-03-09 14:50:00,118.11,118.13,117.81,117.9,42085.0,115.7902,115.8098,115.4961,115.5843,42085.0
2023-03-09 15:00:00,117.89,118.07,117.51,117.66,41541.0,115.5745,115.751,115.202,115.349,41541.0
2023-03-09 15:10:00,117.61,117.8,117.1,117.11,73729.0,115.3,115.4863,114.8,114.8098,73729.0
2023-03-09 15:20:00,117.12,117.39,116.85,117.0,95455.0,114.8197,115.0843,114.555,114.702,95455.0
2023-03-09 15:30:00,117.01,117.5,116.91,117.44,73675.0,114.7118,115.1922,114.6138,115.1334,73675.0
2023-03-09 15:40:00,117.44,117.48,116.93,117.28,66551.0,115.1334,115.1726,114.6334,114.9765,66551.0
2023-03-09 15:50:00,117.27,117.72,116.86,117.04,362014.0,114.9667,115.4079,114.5648,114.7412,362014.0
2023-03-10 09:30:00,118.39,118.44,116.43,116.46,190085.0,116.0647,116.1137,114.1432,114.1726,190085.0
2023-03-10 09:40:00,116.42,116.56,114.73,115.01,210746.0,114.1334,114.2706,112.4766,112.7511,210746.0
2023-03-10 09:50:00,115.01,116.17,114.27,116.05,208789.0,112.7511,113.8883,112.0256,113.7707,208789.0
2023-03-10 10:00:00,116.03,117.02,115.96,116.76,104018.0,113.7511,114.7216,113.6824,114.4667,104018.0
2023-03-10 10:10:00,116.71,116.71,115.76,115.86,50193.0,114.4177,114.4177,113.4864,113.5844,50193.0
2023-03-10 10:20:00,115.83,116.09,115.54,115.95,47179.0,113.555,113.8099,113.2707,113.6726,47179.0
2023-03-10 10:30:00,115.99,116.78,115.97,116.36,39918.0,113.7118,114.4863,113.6922,114.0746,39918.0
2023-03-10 10:40:00,116.33,116.55,115.8,116.05,44712.0,114.0452,114.2608,113.5256,113.7707,44712.0
2023-03-10 10:50:00,116.01,117.24,115.8,117.14,97032.0,113.7315,114.9373,113.5256,114.8393,97032.0
2023-03-10 11:00:00,117.02,117.58,117.0,117.56,127373.0,114.7216,115.2706,114.702,115.251,127373.0
2023-03-10 11:10:00,117.55,117.81,117.0,117.19,82692.0,115.2412,115.4961,114.702,114.8883,82692.0
2023-03-10 11:20:00,117.19,118.01,117.19,117.82,119685.0,114.8883,115.6922,114.8883,115.5059,119685.0
2023-03-10 11:30:00,117.81,118.56,117.77,118.45,145932.0,115.4961,116.2314,115.4569,116.1235,145932.0
2023-03-10 11:40:00,118.5,118.62,117.42,117.49,122145.0,116.1725,116.2902,115.1138,115.1824,122145.0
2023-03-10 11:50:00,117.5,117.5,116.96,117.09,55273.0,115.1922,115.1922,114.6628,114.7902,55273.0
2023-03-10 12:00:00,117.09,117.37,116.37,116.39,62502.0,114.7902,115.0647,114.0844,114.104,62502.0
2023-03-10 12:10:00,116.39,116.7,116.29,116.37,66004.0,114.104,114.4079,114.006,114.0844,66004.0
2023-03-10 12:20:00,116.35,116.47,116.23,116.45,31130.0,114.0648,114.1824,113.9471,114.1628,31130.0
2023-03-10 12:30:00,116.47,117.05,116.3,116.86,58830.0,114.1824,114.751,114.0158,114.5648,58830.0
2023-03-10 12:40:00,116.85,116.89,116.25,116.35,40320.0,114.555,114.5942,113.9667,114.0648,40320.0
2023-03-10 12:50:00,116.37,116.44,115.81,115.86,43121.0,114.0844,114.153,113.5354,113.5844,43121.0
2023-03-10 13:00:00,115.88,116.12,115.77,115.88,31658.0,113.604,113.8393,113.4962,113.604,31658.0
2023-03-10 13:10:00,115.86,115.89,115.52,115.61,39558.0,113.5844,113.6138,113.2511,113.3393,39558.0
2023-03-10 13:20:00,115.6,115.73,114.94,114.98,68376.0,113.3295,113.457,112.6825,112.7217,68376.0
2023-03-10 13:30:00,114.98,115.12,114.56,114.64,68508.0,112.7217,112.8589,112.3099,112.3884,68508.0
2023-03-10 13:40:00,114.63,114.7,114.03,114.13,85661.0,112.3786,112.4472,111.7903,111.8884,85661.0
2023-03-10 13:50:00,114.13,114.3,113.92,114.2,96382.0,111.8884,112.055,111.6825,111.957,96382.0
2023-03-10 14:00:00,114.2,115.09,114.2,115.03,89030.0,111.957,112.8295,111.957,112.7707,89030.0
2023-03-10 14:10:00,115.02,115.23,114.49,114.77,85384.0,112.7609,112.9668,112.2413,112.5158,85384.0
2023-03-10 14:20:00,114.75,114.85,114.32,114.46,43429.0,112.4962,112.5942,112.0746,112.2119,43429.0
2023-03-10 14:30:00,114.46,114.93,114.43,114.74,58842.0,112.2119,112.6727,112.1825,112.4864,58842.0
2023-03-10 14:40:00,114.69,115.3,114.52,115.3,104399.0,112.4374,113.0354,112.2707,113.0354,104399.0
2023-03-10 14:50:00,115.26,115.47,114.89,115.2,74867.0,112.9962,113.2021,112.6335,112.9374,74867.0
2023-03-10 15:00:00,115.2,115.42,114.9,115.38,63813.0,112.9374,113.153,112.6433,113.1138,63813.0
2023-03-10 15:10:00,115.36,115.66,114.73,114.73,136490.0,113.0942,113.3883,112.4766,112.4766,136490.0
2023-03-10 15:20:00,114.71,115.04,114.64,114.84,90987.0,112.457,112.7805,112.3884,112.5844,90987.0
2023-03-10 15:30:00,114.83,114.87,114.49,114.54,103311.0,112.5746,112.6138,112.2413,112.2903,103311.0
2023-03-10 15:40:00,114.55,114.63,114.27,114.32,109077.0,112.3001,112.3786,112.0256,112.0746,109077.0
2023-03-10 15:50:00,114.32,114.59,114.09,114.39,728534.0,112.0746,112.3393,111.8492,112.1433,728534.0
2023-03-13 09:30:00,113.8,113.8,112.15,112.65,305949.0,111.5649,111.5649,109.9473,110.4374,305949.0
2023-03-13 09:40:00,112.75,113.88,111.92,113.78,234937.0,110.5355,111.6433,109.7218,111.5453,234937.0
2023-03-13 09:50:00,113.75,114.57,113.55,113.9,164120.0,111.5158,112.3197,111.3198,111.6629,164120.0
2023-03-13 10:00:00,113.88,114.45,112.81,114.39,229029.0,111.6433,112.2021,110.5943,112.1433,229029.0
2023-03-13 10:10:00,114.46,114.69,113.8,114.11,115881.0,112.2119,112.4374,111.5649,111.8688,115881.0
2023-03-13 10:20:00,114.09,114.7,113.2,113.27,112193.0,111.8492,112.4472,110.9766,111.0453,112193.0
2023-03-13 10:30:00,113.3,114.37,113.23,114.08,112533.0,111.0747,112.1237,111.0061,111.8394,112533.0
2023-03-13 10:40:00,114.08,114.36,113.46,114.05,63321.0,111.8394,112.1139,111.2315,111.8099,63321.0
2023-03-13 10:50:00,114.06,114.75,113.46,114.45,89105.0,111.8198,112.4962,111.2315,112.2021,89105.0
2023-03-13 11:00:00,114.48,114.88,114.01,114.25,155192.0,112.2315,112.6236,111.7707,112.006,155192.0
2023-03-13 11:10:00,114.22,115.46,114.19,115.18,129734.0,111.9766,113.1923,111.9472,112.9178,129734.0
2023-03-13 11:20:00,115.23,116.07,115.17,115.94,99737.0,112.9668,113.7903,112.908,113.6628,99737.0
2023-03-13 11:30:00,115.98,116.17,115.21,115.32,82859.0,113.702,113.8883,112.9472,113.055,82859.0
2023-03-13 11:40:00,115.39,116.5,115.39,116.38,62636.0,113.1236,114.2118,113.1236,114.0942,62636.0
2023-03-13 11:50:00,116.39,116.42,115.73,115.96,94000.0,114.104,114.1334,113.457,113.6824,94000.0
2023-03-13 12:00:00,115.98,116.5,115.51,116.23,48097.0,113.702,114.2118,113.2413,113.9471,48097.0
2023-03-13 12:10:00,116.19,116.23,115.48,115.62,49810.0,113.9079,113.9471,113.2119,113.3491,49810.0
2023-03-13 12:20:00,115.66,115.9,114.77,115.12,88626.0,113.3883,113.6236,112.5158,112.8589,88626.0
2023-03-13 12:30:00,115.14,115.46,114.81,115.26,91504.0,112.8785,113.1923,112.555,112.9962,91504.0
2023-03-13 12:40:00,115.22,115.85,114.95,115.03,57465.0,112.957,113.5746,112.6923,112.7707,57465.0
2023-03-13 12:50:00,115.03,115.49,114.83,114.98,65057.0,112.7707,113.2217,112.5746,112.7217,65057.0
2023-03-13 13:00:00,115.07,115.08,114.44,114.86,39878.0,112.8099,112.8197,112.1923,112.604,39878.0
2023-03-13 13:10:00,114.95,115.3,114.74,115.03,70228.0,112.6923,113.0354,112.4864,112.7707,70228.0
2023-03-13 13:20:00,115.02,115.19,114.73,115.12,56085.0,112.7609,112.9276,112.4766,112.8589,56085.0
2023-03-13 13:30:00,115.08,116.0,114.95,115.85,55286.0,112.8197,113.7216,112.6923,113.5746,55286.0
2023-03-13 13:40:00,115.88,115.96,115.56,115.73,81413.0,113.604,113.6824,113.2903,113.457,81413.0
2023-03-13 13:50:00,115.73,115.92,115.56,115.8,59141.0,113.457,113.6432,113.2903,113.5256,59141.0
2023-03-13 14:00:00,115.86,116.33,115.83,116.05,103470.0,113.5844,114.0452,113.555,113.7707,103470.0
2023-03-13 14:10:00,116.05,116.5,116.02,116.31,73231.0,113.7707,114.2118,113.7413,114.0256,73231.0
2023-03-13 14:20:00,116.31,116.73,116.17,116.5,46665.0,114.0256,114.4373,113.8883,114.2118,46665.0
2023-03-13 14:30:00,116.57,117.12,116.21,116.41,81888.0,114.2805,114.8197,113.9275,114.1236,81888.0
2023-03-13 14:40:00,116.43,116.68,116.23,116.4,56331.0,114.1432,114.3883,113.9471,114.1138,56331.0
2023-03-13 14:50:00,116.37,116.63,116.32,116.59,37190.0,114.0844,114.3393,114.0354,114.3001,37190.0
2023-03-13 15:00:00,116.57,116.79,116.21,116.61,80168.0,114.2805,114.4961,113.9275,114.3197,80168.0
2023-03-13 15:10:00,116.61,117.32,116.6,116.85,95938.0,114.3197,115.0157,114.3099,114.555,95938.0
2023-03-13 15:20:00,116.87,116.87,116.21,116.35,108782.0,114.5746,114.5746,113.9275,114.0648,108782.0
2023-03-13 15:30:00,116.37,116.83,116.3,116.82,84620.0,114.0844,114.5353,114.0158,114.5255,84620.0
2023-03-13 15:40:00,116.8,117.08,116.57,116.65,112413.0,114.5059,114.7804,114.2805,114.3589,112413.0
2023-03-13 15:50:00,116.61,116.61,115.81,115.83,409588.0,114.3197,114.3197,113.5354,113.555,409588.0
2023-03-14 09:30:00,118.15,118.83,117.88,118.28,170774.0,115.8294,116.4961,115.5647,115.9569,170774.0
2023-03-14 09:40:00,118.35,119.2,118.31,118.95,114894.0,116.0255,116.8588,115.9863,116.6137,114894.0
2023-03-14 09:50:00,118.92,119.84,118.68,119.6,218439.0,116.5843,117.4862,116.349,117.2509,218439.0
2023-03-14 10:00:00,119.67,119.68,119.13,119.18,109923.0,117.3196,117.3294,116.7902,116.8392,109923.0
2023-03-14 10:10:00,119.16,119.45,118.77,119.38,150134.0,116.8196,117.1039,116.4372,117.0353,150134.0
2023-03-14 10:20:00,119.36,120.11,119.13,119.94,153726.0,117.0157,117.7509,116.7902,117.5843,153726.0
2023-03-14 10:30:00,119.93,120.78,119.89,120.44,139888.0,117.5745,118.4078,117.5352,118.0744,139888.0
2023-03-14 10:40:00,120.44,120.76,120.29,120.42,72937.0,118.0744,118.3882,117.9274,118.0548,72937.0
2023-03-14 10:50:00,120.41,120.44,119.67,119.7,106007.0,118.045,118.0744,117.3196,117.349,106007.0
2023-03-14 11:00:00,119.71,120.27,119.71,120.14,86399.0,117.3588,117.9078,117.3588,117.7803,86399.0
2023-03-14 11:10:00,120.11,120.69,120.09,120.64,113335.0,117.7509,118.3195,117.7313,118.2705,113335.0
2023-03-14 11:20:00,120.62,121.09,120.5,120.92,135516.0,118.2509,118.7117,118.1333,118.545,135516.0
2023-03-14 11:30:00,120.92,120.97,120.62,120.87,82229.0,118.545,118.594,118.2509,118.496,82229.0
2023-03-14 11:40:00,120.89,121.06,120.58,120.66,63344.0,118.5156,118.6823,118.2117,118.2901,63344.0
2023-03-14 11:50:00,120.68,121.24,120.67,121.09,120528.0,118.3097,118.8587,118.2999,118.7117,120528.0
2023-03-14 12:00:00,121.07,121.22,120.79,120.97,42292.0,118.6921,118.8391,118.4176,118.594,42292.0
2023-03-14 12:10:00,120.97,121.08,120.57,120.67,47629.0,118.594,118.7019,118.2019,118.2999,47629.0
2023-03-14 12:20:00,120.62,120.67,119.97,119.98,48786.0,118.2509,118.2999,117.6137,117.6235,48786.0
2023-03-14 12:30:00,119.93,120.37,119.9,120.31,38906.0,117.5745,118.0058,117.545,117.947,38906.0
2023-03-14 12:40:00,120.31,120.54,120.11,120.52,73687.0,117.947,118.1725,117.7509,118.1529,73687.0
2023-03-14 12:50:00,120.53,120.58,120.0,120.1,66633.0,118.1627,118.2117,117.6431,117.7411,66633.0
2023-03-14 13:00:00,120.14,120.26,120.06,120.06,56657.0,117.7803,117.898,117.7019,117.7019,56657.0
2023-03-14 13:10:00,120.04,120.04,118.87,119.45,59511.0,117.6823,117.6823,116.5353,117.1039,59511.0
2023-03-14 13:20:00,119.45,119.98,119.38,119.89,73880.0,117.1039,117.6235,117.0353,117.5352,73880.0
2023-03-14 13:30:00,119.9,120.0,119.6,119.85,67614.0,117.545,117.6431,117.2509,117.496,67614.0
2023-03-14 13:40:00,119.86,119.99,119.59,119.66,78311.0,117.5058,117.6333,117.2411,117.3098,78311.0
2023-03-14 13:50:00,119.65,119.8,119.15,119.22,95313.0,117.3,117.447,116.8098,116.8784,95313.0
2023-03-14 14:00:00,119.19,119.3,118.5,118.93,80785.0,116.849,116.9568,116.1725,116.5941,80785.0
2023-03-14 14:10:00,118.95,119.24,118.72,118.92,61420.0,116.6137,116.898,116.3882,116.5843,61420.0
2023-03-14 14:20:00,118.89,119.72,118.71,119.58,62507.0,116.5549,117.3686,116.3784,117.2313,62507.0
2023-03-14 14:30:00,119.58,119.61,119.28,119.54,71349.0,117.2313,117.2607,116.9372,117.1921,71349.0
2023-03-14 14:40:00,119.58,119.58,119.07,119.18,48017.0,117.2313,117.2313,116.7314,116.8392,48017.0
2023-03-14 14:50:00,119.16,119.52,118.99,119.09,54008.0,116.8196,117.1725,116.6529,116.751,54008.0
2023-03-14 15:00:00,119.1,119.25,118.39,118.5,82466.0,116.7608,116.9078,116.0647,116.1725,82466.0
2023-03-14 15:10:00,118.46,118.7,118.06,118.68,90126.0,116.1333,116.3686,115.7412,116.349,90126.0
2023-03-14 15:20:00,118.74,118.78,118.41,118.6,106138.0,116.4078,116.447,116.0843,116.2706,106138.0
2023-03-14 15:30:00,118.59,118.99,118.41,118.83,125243.0,116.2608,116.6529,116.0843,116.4961,125243.0
2023-03-14 15:40:00,118.76,119.25,118.62,119.0,140206.0,116.4274,116.9078,116.2902,116.6627,140206.0
2023-03-14 15:50:00,119.01,120.46,119.01,120.33,598456.0,116.6725,118.0941,116.6725,117.9666,598456.0
2023-03-15 09:30:00,118.01,118.79,117.78,117.95,218728.0,115.6922,116.4569,115.4667,115.6333,218728.0
2023-03-15 09:40:00,117.89,118.14,117.34,117.76,144411.0,115.5745,115.8196,115.0353,115.4471,144411.0
2023-03-15 09:50:00,117.66,117.69,116.52,116.52,102578.0,115.349,115.3785,114.2314,114.2314,102578.0
2023-03-15 10:00:00,116.5,116.66,115.7,115.79,185933.0,114.2118,114.3687,113.4275,113.5158,185933.0
2023-03-15 10:10:00,115.83,116.96,115.76,116.52,252510.0,113.555,114.6628,113.4864,114.2314,252510.0
2023-03-15 10:20:00,116.54,117.37,116.39,116.95,242194.0,114.251,115.0647,114.104,114.653,242194.0
2023-03-15 10:30:00,116.96,117.2,116.67,116.9,113225.0,114.6628,114.8981,114.3785,114.604,113225.0
2023-03-15 10:40:00,116.96,117.11,116.62,116.73,109559.0,114.6628,114.8098,114.3295,114.4373,109559.0
2023-03-15 10:50:00,116.72,117.28,116.46,117.25,139230.0,114.4275,114.9765,114.1726,114.9471,139230.0
2023-03-15 11:00:00,117.22,117.3,116.84,117.05,70597.0,114.9177,114.9961,114.5452,114.751,70597.0
2023-03-15 11:10:00,117.08,117.35,116.99,117.2,60702.0,114.7804,115.0451,114.6922,114.8981,60702.0
2023-03-15 11:20:00,117.25,117.25,116.8,116.96,92935.0,114.9471,114.9471,114.5059,114.6628,92935.0
2023-03-15 11:30:00,116.95,117.31,116.84,117.04,84652.0,114.653,115.0059,114.5452,114.7412,84652.0
2023-03-15 11:40:00,117.03,117.73,117.03,117.55,94589.0,114.7314,115.4177,114.7314,115.2412,94589.0
2023-03-15 11:50:00,117.57,117.58,116.96,116.97,61015.0,115.2608,115.2706,114.6628,114.6726,61015.0
2023-03-15 12:00:00,116.98,117.3,116.4,116.45,56807.0,114.6824,114.9961,114.1138,114.1628,56807.0
2023-03-15 12:10:00,116.41,116.84,116.21,116.24,115232.0,114.1236,114.5452,113.9275,113.9569,115232.0
2023-03-15 12:20:00,116.22,116.7,116.11,116.59,263559.0,113.9373,114.4079,113.8295,114.3001,263559.0
2023-03-15 12:30:00,116.61,117.0,116.53,116.76,95884.0,114.3197,114.702,114.2412,114.4667,95884.0
2023-03-15 12:40:00,116.74,117.12,116.63,117.09,65688.0,114.4471,114.8197,114.3393,114.7902,65688.0
2023-03-15 12:50:00,117.07,117.08,116.21,116.29,70818.0,114.7706,114.7804,113.9275,114.006,70818.0
2023-03-15 13:00:00,116.27,116.76,116.22,116.56,49868.0,113.9863,114.4667,113.9373,114.2706,49868.0
2023-03-15 13:10:00,116.54,117.32,116.53,117.04,74026.0,114.251,115.0157,114.2412,114.7412,74026.0
2023-03-15 13:20:00,117.04,117.13,116.84,117.08,63040.0,114.7412,114.8295,114.5452,114.7804,63040.0
2023-03-15 13:30:00,117.07,117.2,116.72,116.73,107366.0,114.7706,114.8981,114.4275,114.4373,107366.0
2023-03-15 13:40:00,116.72,116.76,116.16,116.2,114406.0,114.4275,114.4667,113.8785,113.9177,114406.0
2023-03-15 13:50:00,116.17,116.92,116.13,116.76,84602.0,113.8883,114.6236,113.8491,114.4667,84602.0
2023-03-15 14:00:00,116.76,116.77,116.32,116.39,69646.0,114.4667,114.4765,114.0354,114.104,69646.0
2023-03-15 14:10:00,116.4,116.65,116.21,116.62,46911.0,114.1138,114.3589,113.9275,114.3295,46911.0
2023-03-15 14:20:00,116.62,118.0,116.56,117.59,131527.0,114.3295,115.6824,114.2706,115.2804,131527.0
2023-03-15 14:30:00,117.63,118.41,117.53,118.19,186145.0,115.3196,116.0843,115.2216,115.8686,186145.0
2023-03-15 14:40:00,118.14,118.54,117.9,118.0,92296.0,115.8196,116.2118,115.5843,115.6824,92296.0
2023-03-15 14:50:00,117.99,118.26,117.8,118.19,171152.0,115.6726,115.9373,115.4863,115.8686,171152.0
2023-03-15 15:00:00,118.21,118.65,118.0,118.08,99256.0,115.8882,116.3196,115.6824,115.7608,99256.0
2023-03-15 15:10:00,118.04,118.67,118.0,118.52,79129.0,115.7216,116.3392,115.6824,116.1922,79129.0
2023-03-15 15:20:00,118.42,118.82,118.34,118.74,103324.0,116.0941,116.4863,116.0157,116.4078,103324.0
2023-03-15 15:30:00,118.72,118.83,117.85,117.94,109811.0,116.3882,116.4961,115.5353,115.6235,109811.0
2023-03-15 15:40:00,117.93,118.12,117.56,117.85,184652.0,115.6137,115.8,115.251,115.5353,184652.0
2023-03-15 15:50:00,117.81,118.52,117.23,118.49,583642.0,115.4961,116.1922,114.9275,116.1627,583642.0
2023-03-16 09:30:00,118.21,118.21,116.9,117.5,120707.0,115.8882,115.8882,114.604,115.1922,120707.0
2023-03-16 09:40:00,117.49,117.94,117.37,117.69,60678.0,115.1824,115.6235,115.0647,115.3785,60678.0
2023-03-16 09:50:00,117.71,119.14,117.71,119.04,100770.0,115.3981,116.8,115.3981,116.7019,100770.0
2023-03-16 10:00:00,119.07,119.42,118.75,118.87,98886.0,116.7314,117.0745,116.4176,116.5353,98886.0
2023-03-16 10:10:00,118.9,119.32,118.37,118.55,67780.0,116.5647,116.9764,116.0451,116.2216,67780.0
2023-03-16 10:20:00,118.53,118.94,118.45,118.81,49058.0,116.202,116.6039,116.1235,116.4765,49058.0
2023-03-16 10:30:00,118.89,118.95,118.5,118.82,44616.0,116.5549,116.6137,116.1725,116.4863,44616.0
2023-03-16 10:40:00,118.81,119.8,118.76,119.67,122787.0,116.4765,117.447,116.4274,117.3196,122787.0
2023-03-16 10:50:00,119.7,120.09,119.56,119.79,139843.0,117.349,117.7313,117.2117,117.4372,139843.0
2023-03-16 11:00:00,119.78,120.6,119.77,120.57,170001.0,117.4274,118.2313,117.4176,118.2019,170001.0
2023-03-16 11:10:00,120.55,120.61,120.05,120.36,67339.0,118.1823,118.2411,117.6921,117.996,67339.0
2023-03-16 11:20:00,120.37,120.89,120.3,120.83,78348.0,118.0058,118.5156,117.9372,118.4568,78348.0
2023-03-16 11:30:00,120.89,120.95,120.6,120.86,64889.0,118.5156,118.5744,118.2313,118.4862,64889.0
2023-03-16 11:40:00,120.88,121.44,120.84,121.41,98182.0,118.5058,119.0548,118.4666,119.0254,98182.0
2023-03-16 11:50:00,121.4,122.03,121.22,121.69,123945.0,119.0156,119.6332,118.8391,119.2999,123945.0
2023-03-16 12:00:00,121.68,121.85,121.17,121.18,59386.0,119.2901,119.4567,118.7901,118.7999,59386.0
2023-03-16 12:10:00,121.18,121.26,120.7,121.17,54614.0,118.7999,118.8783,118.3293,118.7901,54614.0
2023-03-16 12:20:00,121.16,121.19,120.73,120.83,54037.0,118.7803,118.8097,118.3587,118.4568,54037.0
2023-03-16 12:30:00,120.86,121.05,120.7,121.0,59334.0,118.4862,118.6725,118.3293,118.6234,59334.0
2023-03-16 12:40:00,121.0,121.51,120.95,121.49,41304.0,118.6234,119.1234,118.5744,119.1038,41304.0
2023-03-16 12:50:00,121.53,121.8,121.39,121.59,72991.0,119.143,119.4077,119.0058,119.2019,72991.0
2023-03-16 13:00:00,121.57,121.94,121.56,121.65,43107.0,119.1822,119.545,119.1724,119.2607,43107.0
2023-03-16 13:10:00,121.63,121.7,120.82,121.42,72533.0,119.2411,119.3097,118.447,119.0352,72533.0
2023-03-16 13:20:00,121.44,121.66,121.31,121.6,45412.0,119.0548,119.2705,118.9274,119.2117,45412.0
2023-03-16 13:30:00,121.59,121.67,121.27,121.53,39004.0,119.2019,119.2803,118.8881,119.143,39004.0
2023-03-16 13:40:00,121.56,121.75,121.47,121.64,43694.0,119.1724,119.3587,119.0842,119.2509,43694.0
2023-03-16 13:50:00,121.67,121.91,121.41,121.72,56178.0,119.2803,119.5156,119.0254,119.3293,56178.0
2023-03-16 14:00:00,121.72,121.95,121.53,121.92,53948.0,119.3293,119.5548,119.143,119.5254,53948.0
2023-03-16 14:10:00,121.91,122.01,121.7,121.88,57384.0,119.5156,119.6136,119.3097,119.4862,57384.0
2023-03-16 14:20:00,121.87,122.29,121.87,122.29,54673.0,119.4764,119.8881,119.4764,119.8881,54673.0
2023-03-16 14:30:00,122.28,122.3,121.82,122.26,57354.0,119.8783,119.8979,119.4273,119.8587,57354.0
2023-03-16 14:40:00,122.26,122.47,122.05,122.23,58148.0,119.8587,120.0646,119.6528,119.8293,58148.0
2023-03-16 14:50:00,122.23,122.46,122.18,122.19,40243.0,119.8293,120.0548,119.7803,119.7901,40243.0
2023-03-16 15:00:00,122.22,122.88,122.11,122.74,60882.0,119.8195,120.4665,119.7116,120.3293,60882.0
2023-03-16 15:10:00,122.72,123.06,122.69,122.99,69575.0,120.3097,120.643,120.2803,120.5744,69575.0
2023-03-16 15:20:00,123.0,123.43,123.0,123.32,120191.0,120.5842,121.0057,120.5842,120.8979,120191.0
2023-03-16 15:30:00,123.33,123.33,122.86,122.94,113606.0,120.9077,120.9077,120.4469,120.5253,113606.0
2023-03-16 15:40:00,122.92,123.3,122.63,122.78,203458.0,120.5057,120.8783,120.2214,120.3685,203458.0
2023-03-16 15:50:00,122.79,123.06,122.64,122.83,426773.0,120.3783,120.643,120.2312,120.4175,426773.0
2023-03-17 09:30:00,123.35,123.81,122.7,122.96,1158677.0,120.9273,121.3783,120.2901,120.5449,1158677.0
2023-03-17 09:40:00,122.97,123.38,122.43,122.56,132343.0,120.5548,120.9567,120.0254,120.1528,132343.0
2023-03-17 09:50:00,122.58,123.57,122.57,123.28,89447.0,120.1724,121.143,120.1626,120.8587,89447.0
2023-03-17 10:00:00,123.32,124.39,123.29,123.75,109495.0,120.8979,121.9469,120.8685,121.3194,109495.0
2023-03-17 10:10:00,123.73,123.73,122.58,122.71,96926.0,121.2998,121.2998,120.1724,120.2999,96926.0
2023-03-17 10:20:00,122.76,123.11,122.6,122.92,146935.0,120.3489,120.692,120.192,120.5057,146935.0
2023-03-17 10:30:00,122.97,123.18,121.96,122.59,104725.0,120.5548,120.7606,119.5646,120.1822,104725.0
2023-03-17 10:40:00,122.55,122.6,121.7,122.35,90949.0,120.143,120.192,119.3097,119.9469,90949.0
2023-03-17 10:50:00,122.35,122.38,121.7,122.01,103544.0,119.9469,119.9763,119.3097,119.6136,103544.0
2023-03-17 11:00:00,122.02,122.2,121.64,122.06,85807.0,119.6234,119.7999,119.2509,119.6626,85807.0
2023-03-17 11:10:00,122.03,122.68,122.0,122.5,104622.0,119.6332,120.2704,119.6038,120.094,104622.0
2023-03-17 11:20:00,122.51,122.57,121.62,122.26,87934.0,120.1038,120.1626,119.2313,119.8587,87934.0
2023-03-17 11:30:00,122.24,122.39,121.97,121.99,69865.0,119.8391,119.9861,119.5744,119.594,69865.0
2023-03-17 11:40:00,121.97,122.16,121.7,122.14,50105.0,119.5744,119.7607,119.3097,119.7411,50105.0
2023-03-17 11:50:00,122.11,122.44,122.07,122.36,43048.0,119.7116,120.0352,119.6724,119.9567,43048.0
2023-03-17 12:00:00,122.37,122.71,122.14,122.64,55447.0,119.9665,120.2999,119.7411,120.2312,55447.0
2023-03-17 12:10:00,122.7,122.7,122.31,122.43,53710.0,120.2901,120.2901,119.9077,120.0254,53710.0
2023-03-17 12:20:00,122.43,122.68,122.15,122.64,39181.0,120.0254,120.2704,119.7509,120.2312,39181.0
2023-03-17 12:30:00,122.66,123.25,122.66,122.97,72744.0,120.2508,120.8293,120.2508,120.5548,72744.0
2023-03-17 12:40:00,122.98,123.07,122.71,122.88,54132.0,120.5646,120.6528,120.2999,120.4665,54132.0
2023-03-17 12:50:00,122.88,123.11,122.66,123.04,61077.0,120.4665,120.692,120.2508,120.6234,61077.0
2023-03-17 13:00:00,123.05,123.33,122.97,123.29,68484.0,120.6332,120.9077,120.5548,120.8685,68484.0
2023-03-17 13:10:00,123.28,123.53,123.24,123.41,55116.0,120.8587,121.1038,120.8194,120.9861,55116.0
2023-03-17 13:20:00,123.43,123.77,123.1,123.26,59311.0,121.0057,121.339,120.6822,120.8391,59311.0
2023-03-17 13:30:00,123.24,123.42,122.76,123.04,71084.0,120.8194,120.9959,120.3489,120.6234,71084.0
2023-03-17 13:40:00,123.01,123.05,122.7,122.95,43055.0,120.594,120.6332,120.2901,120.5351,43055.0
2023-03-17 13:50:00,122.96,123.04,122.53,122.84,44386.0,120.5449,120.6234,120.1234,120.4273,44386.0
2023-03-17 14:00:00,122.85,123.1,122.42,122.57,99668.0,120.4371,120.6822,120.0156,120.1626,99668.0
2023-03-17 14:10:00,122.58,122.58,122.18,122.29,75559.0,120.1724,120.1724,119.7803,119.8881,75559.0
2023-03-17 14:20:00,122.3,122.42,122.04,122.14,115798.0,119.8979,120.0156,119.643,119.7411,115798.0
2023-03-17 14:30:00,122.15,122.32,121.82,121.93,84371.0,119.7509,119.9175,119.4273,119.5352,84371.0
2023-03-17 14:40:00,121.91,122.01,121.68,121.96,77838.0,119.5156,119.6136,119.2901,119.5646,77838.0
2023-03-17 14:50:00,121.96,122.38,121.73,122.31,64958.0,119.5646,119.9763,119.3391,119.9077,64958.0
2023-03-17 15:00:00,122.27,122.54,122.23,122.3,65795.0,119.8685,120.1332,119.8293,119.8979,65795.0
2023-03-17 15:10:00,122.28,122.77,122.22,122.74,82311.0,119.8783,120.3587,119.8195,120.3293,82311.0
2023-03-17 15:20:00,122.73,122.9,122.49,122.75,89947.0,120.3195,120.4861,120.0842,120.3391,89947.0
2023-03-17 15:30:00,122.75,122.81,122.31,122.68,90563.0,120.3391,120.3979,119.9077,120.2704,90563.0
2023-03-17 15:40:00,122.67,122.92,122.29,122.31,107201.0,120.2606,120.5057,119.8881,119.9077,107201.0
2023-03-17 15:50:00,122.3,122.91,122.2,122.64,345475.0,119.8979,120.4959,119.7999,120.2312,345475.0
2023-03-20 09:30:00,123.0,124.1,122.69,123.48,164283.0,120.5842,121.6626,120.2803,121.0547,164283.0
2023-03-20 09:40:00,123.54,123.68,122.52,123.04,69873.0,121.1136,121.2508,120.1136,120.6234,69873.0
2023-03-20 09:50:00,123.04,123.34,122.82,123.27,36518.0,120.6234,120.9175,120.4077,120.8489,36518.0
2023-03-20 10:00:00,123.21,123.65,123.03,123.05,124274.0,120.79,121.2214,120.6136,120.6332,124274.0
2023-03-20 10:10:00,123.05,123.22,122.45,122.5,56783.0,120.6332,120.7998,120.045,120.094,56783.0
2023-03-20 10:20:00,122.55,123.4,122.43,123.33,47788.0,120.143,120.9763,120.0254,120.9077,47788.0
2023-03-20 10:30:00,123.33,123.45,122.97,122.98,43049.0,120.9077,121.0253,120.5548,120.5646,43049.0
2023-03-20 10:40:00,122.97,123.58,122.93,123.44,59110.0,120.5548,121.1528,120.5155,121.0155,59110.0
2023-03-20 10:50:00,123.42,123.6,123.18,123.59,33954.0,120.9959,121.1724,120.7606,121.1626,33954.0
2023-03-20 11:00:00,123.54,123.94,123.39,123.84,43644.0,121.1136,121.5057,120.9665,121.4077,43644.0
2023-03-20 11:10:00,123.82,123.91,123.56,123.68,44788.0,121.3881,121.4763,121.1332,121.2508,44788.0
2023-03-20 11:20:00,123.73,124.18,123.58,124.12,55063.0,121.2998,121.741,121.1528,121.6822,55063.0
2023-03-20 11:30:00,124.15,124.21,123.97,124.2,50997.0,121.7116,121.7704,121.5351,121.7606,50997.0
2023-03-20 11:40:00,124.21,124.23,123.5,123.59,65225.0,121.7704,121.79,121.0743,121.1626,65225.0
2023-03-20 11:50:00,123.61,123.79,123.16,123.19,86366.0,121.1822,121.3586,120.741,120.7704,86366.0
2023-03-20 12:00:00,123.2,123.38,122.98,123.0,64990.0,120.7802,120.9567,120.5646,120.5842,64990.0
2023-03-20 12:10:00,123.0,123.33,122.82,123.22,51875.0,120.5842,120.9077,120.4077,120.7998,51875.0
2023-03-20 12:20:00,123.26,123.49,123.25,123.46,46565.0,120.8391,121.0645,120.8293,121.0351,46565.0
2023-03-20 12:30:00,123.46,123.69,123.46,123.61,51002.0,121.0351,121.2606,121.0351,121.1822,51002.0
2023-03-20 12:40:00,123.6,123.83,123.43,123.74,33750.0,121.1724,121.3979,121.0057,121.3096,33750.0
2023-03-20 12:50:00,123.77,124.11,123.76,123.99,43316.0,121.339,121.6724,121.3292,121.5547,43316.0
2023-03-20 13:00:00,124.0,124.27,123.86,123.99,48092.0,121.5645,121.8292,121.4273,121.5547,48092.0
2023-03-20 13:10:00,123.99,124.39,123.99,124.28,45473.0,121.5547,121.9469,121.5547,121.839,45473.0
2023-03-20 13:20:00,124.3,124.36,124.15,124.19,43302.0,121.8586,121.9175,121.7116,121.7508,43302.0
2023-03-20 13:30:00,124.19,124.43,124.15,124.34,61921.0,121.7508,121.9861,121.7116,121.8978,61921.0
2023-03-20 13:40:00,124.33,124.54,124.28,124.49,74991.0,121.888,122.0939,121.839,122.0449,74991.0
2023-03-20 13:50:00,124.49,124.65,124.35,124.63,37970.0,122.0449,122.2018,121.9076,122.1821,37970.0
2023-03-20 14:00:00,124.64,124.7,124.21,124.22,34020.0,122.192,122.2508,121.7704,121.7802,34020.0
2023-03-20 14:10:00,124.22,124.29,124.0,124.22,33401.0,121.7802,121.8488,121.5645,121.7802,33401.0
2023-03-20 14:20:00,124.2,124.5,124.19,124.3,39395.0,121.7606,122.0547,121.7508,121.8586,39395.0
2023-03-20 14:30:00,124.29,124.42,123.91,123.93,46130.0,121.8488,121.9763,121.4763,121.4959,46130.0
2023-03-20 14:40:00,123.95,124.34,123.85,124.29,41976.0,121.5155,121.8978,121.4175,121.8488,41976.0
2023-03-20 14:50:00,124.29,124.5,124.05,124.21,53365.0,121.8488,122.0547,121.6135,121.7704,53365.0
2023-03-20 15:00:00,124.19,124.42,124.11,124.12,40211.0,121.7508,121.9763,121.6724,121.6822,40211.0
2023-03-20 15:10:00,124.09,124.37,124.03,124.33,51039.0,121.6528,121.9273,121.5939,121.888,51039.0
2023-03-20 15:20:00,124.32,124.38,124.04,124.23,52539.0,121.8782,121.9371,121.6037,121.79,52539.0
2023-03-20 15:30:00,124.19,124.43,124.12,124.4,83314.0,121.7508,121.9861,121.6822,121.9567,83314.0
2023-03-20 15:40:00,124.4,124.6,124.37,124.48,85729.0,121.9567,122.1527,121.9273,122.0351,85729.0
2023-03-20 15:50:00,124.49,124.76,123.87,124.04,498418.0,122.0449,122.3096,121.4371,121.6037,498418.0
2023-03-21 09:30:00,123.88,124.8,123.88,124.6,243397.0,121.4469,122.3488,121.4469,122.1527,243397.0
2023-03-21 09:40:00,124.6,124.8,124.3,124.52,184828.0,122.1527,122.3488,121.8586,122.0743,184828.0
2023-03-21 09:50:00,124.56,124.96,124.19,124.95,126062.0,122.1135,122.5057,121.7508,122.4959,126062.0
2023-03-21 10:00:00,124.99,125.62,124.62,124.93,330184.0,122.5351,123.1527,122.1723,122.4763,330184.0
2023-03-21 10:10:00,124.9,124.9,123.32,123.38,145899.0,122.4468,122.4468,120.8979,120.9567,145899.0
2023-03-21 10:20:00,123.36,123.56,122.46,122.79,205417.0,120.9371,121.1332,120.0548,120.3783,205417.0
2023-03-21 10:30:00,122.77,122.95,122.51,122.6,175042.0,120.3587,120.5351,120.1038,120.192,175042.0
2023-03-21 10:40:00,122.54,122.6,121.85,122.22,142448.0,120.1332,120.192,119.4567,119.8195,142448.0
2023-03-21 10:50:00,122.23,122.24,120.41,120.82,276485.0,119.8293,119.8391,118.045,118.447,276485.0
2023-03-21 11:00:00,120.81,121.29,120.64,121.19,125224.0,118.4372,118.9077,118.2705,118.8097,125224.0
2023-03-21 11:10:00,121.21,121.67,120.98,121.64,127928.0,118.8293,119.2803,118.6038,119.2509,127928.0
2023-03-21 11:20:00,121.64,121.64,120.52,120.52,179788.0,119.2509,119.2509,118.1529,118.1529,179788.0
2023-03-21 11:30:00,120.52,120.79,119.71,119.8,162248.0,118.1529,118.4176,117.3588,117.447,162248.0
2023-03-21 11:40:00,119.84,119.92,118.44,118.87,391598.0,117.4862,117.5647,116.1137,116.5353,391598.0
2023-03-21 11:50:00,118.87,119.04,118.51,118.51,176976.0,116.5353,116.7019,116.1824,116.1824,176976.0
2023-03-21 12:00:00,118.51,119.28,118.41,119.18,195098.0,116.1824,116.9372,116.0843,116.8392,195098.0
2023-03-21 12:10:00,119.18,119.65,119.11,119.48,144976.0,116.8392,117.3,116.7706,117.1333,144976.0
2023-03-21 12:20:00,119.49,119.9,119.46,119.73,180067.0,117.1431,117.545,117.1137,117.3784,180067.0
2023-03-21 12:30:00,119.76,119.9,119.46,119.46,121917.0,117.4078,117.545,117.1137,117.1137,121917.0
2023-03-21 12:40:00,119.45,119.75,119.35,119.71,41173.0,117.1039,117.398,117.0059,117.3588,41173.0
2023-03-21 12:50:00,119.73,119.75,119.57,119.65,41148.0,117.3784,117.398,117.2215,117.3,41148.0
2023-03-21 13:00:00,119.66,119.75,119.53,119.7,47497.0,117.3098,117.398,117.1823,117.349,47497.0
2023-03-21 13:10:00,119.68,120.2,119.66,120.19,124039.0,117.3294,117.8392,117.3098,117.8294,124039.0
2023-03-21 13:20:00,120.24,120.69,120.21,120.69,86012.0,117.8784,118.3195,117.849,118.3195,86012.0
2023-03-21 13:30:00,120.68,120.69,120.37,120.43,144013.0,118.3097,118.3195,118.0058,118.0646,144013.0
2023-03-21 13:40:00,120.44,120.44,120.25,120.31,49493.0,118.0744,118.0744,117.8882,117.947,49493.0
2023-03-21 13:50:00,120.3,120.38,120.03,120.06,74048.0,117.9372,118.0156,117.6725,117.7019,74048.0
2023-03-21 14:00:00,120.08,120.38,120.02,120.29,143124.0,117.7215,118.0156,117.6627,117.9274,143124.0
2023-03-21 14:10:00,120.3,120.38,120.09,120.12,145911.0,117.9372,118.0156,117.7313,117.7607,145911.0
2023-03-21 14:20:00,120.12,120.27,120.04,120.14,113779.0,117.7607,117.9078,117.6823,117.7803,113779.0
2023-03-21 14:30:00,120.14,120.42,120.09,120.19,135656.0,117.7803,118.0548,117.7313,117.8294,135656.0
2023-03-21 14:40:00,120.18,120.7,120.15,120.57,263139.0,117.8195,118.3293,117.7901,118.2019,263139.0
2023-03-21 14:50:00,120.57,120.65,120.27,120.46,169175.0,118.2019,118.2803,117.9078,118.0941,169175.0
2023-03-21 15:00:00,120.47,120.71,120.45,120.48,245840.0,118.1039,118.3391,118.0842,118.1137,245840.0
2023-03-21 15:10:00,120.51,120.63,120.44,120.62,161873.0,118.1431,118.2607,118.0744,118.2509,161873.0
2023-03-21 15:20:00,120.61,120.67,120.41,120.46,162023.0,118.2411,118.2999,118.045,118.0941,162023.0
2023-03-21 15:30:00,120.46,120.57,120.16,120.38,214856.0,118.0941,118.2019,117.7999,118.0156,214856.0
2023-03-21 15:40:00,120.39,120.53,120.24,120.25,274063.0,118.0254,118.1627,117.8784,117.8882,274063.0
2023-03-21 15:50:00,120.24,120.53,120.08,120.4,577074.0,117.8784,118.1627,117.7215,118.0352,577074.0
2023-03-22 09:30:00,120.27,121.08,120.01,120.93,166872.0,117.9078,118.7019,117.6529,118.5548,166872.0
2023-03-22 09:40:00,120.88,121.1,120.6,121.1,77256.0,118.5058,118.7215,118.2313,118.7215,77256.0
2023-03-22 09:50:00,121.13,121.43,120.97,121.22,72135.0,118.7509,119.045,118.594,118.8391,72135.0
2023-03-22 10:00:00,121.2,121.9,121.14,121.72,116458.0,118.8195,119.5058,118.7607,119.3293,116458.0
2023-03-22 10:10:00,121.7,121.95,120.93,121.1,83275.0,119.3097,119.5548,118.5548,118.7215,83275.0
2023-03-22 10:20:00,121.11,121.35,120.91,121.18,80377.0,118.7313,118.9666,118.5352,118.7999,80377.0
2023-03-22 10:30:00,121.21,121.42,121.09,121.36,108420.0,118.8293,119.0352,118.7117,118.9764,108420.0
2023-03-22 10:40:00,121.4,121.46,121.18,121.29,53288.0,119.0156,119.0744,118.7999,118.9077,53288.0
2023-03-22 10:50:00,121.24,121.29,120.95,121.19,59939.0,118.8587,118.9077,118.5744,118.8097,59939.0
2023-03-22 11:00:00,121.18,121.19,120.83,120.98,78001.0,118.7999,118.8097,118.4568,118.6038,78001.0
2023-03-22 11:10:00,120.97,121.07,120.65,121.04,49712.0,118.594,118.6921,118.2803,118.6627,49712.0
2023-03-22 11:20:00,121.02,121.31,120.99,121.12,44858.0,118.6431,118.9274,118.6136,118.7411,44858.0
2023-03-22 11:30:00,121.11,121.28,121.05,121.21,62784.0,118.7313,118.8979,118.6725,118.8293,62784.0
2023-03-22 11:40:00,121.2,121.27,121.0,121.01,63670.0,118.8195,118.8881,118.6234,118.6332,63670.0
2023-03-22 11:50:00,121.05,121.18,120.95,121.01,42147.0,118.6725,118.7999,118.5744,118.6332,42147.0
2023-03-22 12:00:00,121.0,121.0,120.53,120.56,76038.0,118.6234,118.6234,118.1627,118.1921,76038.0
2023-03-22 12:10:00,120.58,120.66,120.24,120.34,56001.0,118.2117,118.2901,117.8784,117.9764,56001.0
2023-03-22 12:20:00,120.36,120.41,120.1,120.12,55081.0,117.996,118.045,117.7411,117.7607,55081.0
2023-03-22 12:30:00,120.1,120.3,119.94,120.3,75176.0,117.7411,117.9372,117.5843,117.9372,75176.0
2023-03-22 12:40:00,120.33,120.53,120.18,120.23,49291.0,117.9666,118.1627,117.8195,117.8686,49291.0
2023-03-22 12:50:00,120.24,120.43,120.19,120.28,46787.0,117.8784,118.0646,117.8294,117.9176,46787.0
2023-03-22 13:00:00,120.28,120.36,120.07,120.31,68923.0,117.9176,117.996,117.7117,117.947,68923.0
2023-03-22 13:10:00,120.32,120.91,120.25,120.89,75297.0,117.9568,118.5352,117.8882,118.5156,75297.0
2023-03-22 13:20:00,120.92,121.11,120.88,121.09,56533.0,118.545,118.7313,118.5058,118.7117,56533.0
2023-03-22 13:30:00,121.11,121.36,121.11,121.32,72627.0,118.7313,118.9764,118.7313,118.9372,72627.0
2023-03-22 13:40:00,121.28,121.31,121.07,121.17,50139.0,118.8979,118.9274,118.6921,118.7901,50139.0
2023-03-22 13:50:00,121.17,121.37,121.14,121.19,59070.0,118.7901,118.9862,118.7607,118.8097,59070.0
2023-03-22 14:00:00,121.23,122.36,121.04,121.64,180690.0,118.8489,119.9567,118.6627,119.2509,180690.0
2023-03-22 14:10:00,121.69,121.8,120.96,121.8,117488.0,119.2999,119.4077,118.5842,119.4077,117488.0
2023-03-22 14:20:00,121.78,122.48,121.64,122.39,151374.0,119.3881,120.0744,119.2509,119.9861,151374.0
2023-03-22 14:30:00,122.42,122.8,120.89,121.9,178711.0,120.0156,120.3881,118.5156,119.5058,178711.0
2023-03-22 14:40:00,121.87,123.56,121.86,123.35,174677.0,119.4764,121.1332,119.4666,120.9273,174677.0
2023-03-22 14:50:00,123.35,123.74,121.55,121.63,249158.0,120.9273,121.3096,119.1626,119.2411,249158.0
2023-03-22 15:00:00,121.59,121.84,120.29,120.64,150275.0,119.2019,119.4469,117.9274,118.2705,150275.0
2023-03-22 15:10:00,120.66,121.65,120.35,121.43,133697.0,118.2901,119.2607,117.9862,119.045,133697.0
2023-03-22 15:20:00,121.43,122.34,121.32,121.93,138270.0,119.045,119.9371,118.9372,119.5352,138270.0
2023-03-22 15:30:00,121.94,122.02,120.87,121.07,155787.0,119.545,119.6234,118.496,118.6921,155787.0
2023-03-22 15:40:00,121.08,121.29,120.12,120.31,216659.0,118.7019,118.9077,117.7607,117.947,216659.0
2023-03-22 15:50:00,120.26,120.26,118.69,118.7,834222.0,117.898,117.898,116.3588,116.3686,834222.0
2023-03-23 09:30:00,121.38,122.63,120.84,122.26,167310.0,118.996,120.2214,118.4666,119.8587,167310.0
2023-03-23 09:40:00,122.29,122.59,121.7,121.74,104103.0,119.8881,120.1822,119.3097,119.3489,104103.0
2023-03-23 09:50:00,121.77,122.45,121.59,122.24,116683.0,119.3783,120.045,119.2019,119.8391,116683.0
2023-03-23 10:00:00,122.29,122.87,122.26,122.58,83265.0,119.8881,120.4567,119.8587,120.1724,83265.0
2023-03-23 10:10:00,122.6,123.3,122.6,123.11,78567.0,120.192,120.8783,120.192,120.692,78567.0
2023-03-23 10:20:00,123.13,123.45,122.94,123.27,64723.0,120.7116,121.0253,120.5253,120.8489,64723.0
2023-03-23 10:30:00,123.27,123.49,123.1,123.49,67413.0,120.8489,121.0645,120.6822,121.0645,67413.0
2023-03-23 10:40:00,123.46,123.95,123.36,123.95,78826.0,121.0351,121.5155,120.9371,121.5155,78826.0
2023-03-23 10:50:00,124.0,124.12,123.72,124.03,53259.0,121.5645,121.6822,121.29,121.5939,53259.0
2023-03-23 11:00:00,124.03,124.9,124.01,124.89,149076.0,121.5939,122.4468,121.5743,122.437,149076.0
2023-03-23 11:10:00,124.88,124.99,124.69,124.76,117894.0,122.4272,122.5351,122.241,122.3096,117894.0
2023-03-23 11:20:00,124.79,124.99,124.39,124.43,99162.0,122.339,122.5351,121.9469,121.9861,99162.0
2023-03-23 11:30:00,124.44,124.59,124.19,124.35,52215.0,121.9959,122.1429,121.7508,121.9076,52215.0
2023-03-23 11:40:00,124.37,124.51,123.98,124.49,53456.0,121.9273,122.0645,121.5449,122.0449,53456.0
2023-03-23 11:50:00,124.44,124.86,124.44,124.8,65202.0,121.9959,122.4076,121.9959,122.3488,65202.0
2023-03-23 12:00:00,124.77,124.88,124.48,124.85,99821.0,122.3194,122.4272,122.0351,122.3978,99821.0
2023-03-23 12:10:00,124.86,124.87,123.81,123.98,92910.0,122.4076,122.4174,121.3783,121.5449,92910.0
2023-03-23 12:20:00,123.96,124.2,123.83,123.98,55120.0,121.5253,121.7606,121.3979,121.5449,55120.0
2023-03-23 12:30:00,123.93,124.27,123.93,123.96,29783.0,121.4959,121.8292,121.4959,121.5253,29783.0
2023-03-23 12:40:00,123.95,124.14,123.83,124.08,28542.0,121.5155,121.7018,121.3979,121.6429,28542.0
2023-03-23 12:50:00,124.07,124.07,123.67,123.86,40339.0,121.6331,121.6331,121.241,121.4273,40339.0
2023-03-23 13:00:00,123.84,124.03,123.57,123.58,30110.0,121.4077,121.5939,121.143,121.1528,30110.0
2023-03-23 13:10:00,123.6,123.68,123.22,123.53,97425.0,121.1724,121.2508,120.7998,121.1038,97425.0
2023-03-23 13:20:00,123.54,124.02,123.38,123.5,53256.0,121.1136,121.5841,120.9567,121.0743,53256.0
2023-03-23 13:30:00,123.47,123.95,123.39,123.85,44571.0,121.0449,121.5155,120.9665,121.4175,44571.0
2023-03-23 13:40:00,123.84,123.94,123.55,123.75,56884.0,121.4077,121.5057,121.1234,121.3194,56884.0
2023-03-23 13:50:00,123.77,123.77,123.36,123.39,36008.0,121.339,121.339,120.9371,120.9665,36008.0
2023-03-23 14:00:00,123.42,123.68,123.02,123.05,41953.0,120.9959,121.2508,120.6038,120.6332,41953.0
2023-03-23 14:10:00,123.07,123.34,122.87,123.0,63352.0,120.6528,120.9175,120.4567,120.5842,63352.0
2023-03-23 14:20:00,123.03,123.05,121.86,121.87,70745.0,120.6136,120.6332,119.4666,119.4764,70745.0
2023-03-23 14:30:00,121.87,122.17,121.59,121.6,69636.0,119.4764,119.7705,119.2019,119.2117,69636.0
2023-03-23 14:40:00,121.63,121.73,120.58,120.77,158059.0,119.2411,119.3391,118.2117,118.398,158059.0
2023-03-23 14:50:00,120.76,120.98,120.17,120.94,111318.0,118.3882,118.6038,117.8097,118.5646,111318.0
2023-03-23 15:00:00,120.96,122.02,120.96,121.79,102159.0,118.5842,119.6234,118.5842,119.3979,102159.0
2023-03-23 15:10:00,121.82,122.08,121.19,121.29,67875.0,119.4273,119.6822,118.8097,118.9077,67875.0
2023-03-23 15:20:00,121.29,122.07,120.91,121.83,63640.0,118.9077,119.6724,118.5352,119.4371,63640.0
2023-03-23 15:30:00,121.81,122.24,121.52,122.01,75396.0,119.4175,119.8391,119.1332,119.6136,75396.0
2023-03-23 15:40:00,121.98,122.94,121.92,122.65,93981.0,119.5842,120.5253,119.5254,120.241,93981.0
2023-03-23 15:50:00,122.68,123.32,122.68,122.76,420843.0,120.2704,120.8979,120.2704,120.3489,420843.0
2023-03-24 09:30:00,121.64,121.69,120.95,121.15,142306.0,119.2509,119.2999,118.5744,118.7705,142306.0
2023-03-24 09:40:00,121.11,121.33,120.07,120.28,110711.0,118.7313,118.947,117.7117,117.9176,110711.0
2023-03-24 09:50:00,120.28,121.52,120.26,121.43,113589.0,117.9176,119.1332,117.898,119.045,113589.0
2023-03-24 10:00:00,121.48,121.86,121.12,121.34,116349.0,119.094,119.4666,118.7411,118.9568,116349.0
2023-03-24 10:10:00,121.33,122.12,120.76,120.87,126781.0,118.947,119.7214,118.3882,118.496,126781.0
2023-03-24 10:20:00,120.87,121.26,120.54,121.04,60434.0,118.496,118.8783,118.1725,118.6627,60434.0
2023-03-24 10:30:00,121.09,121.26,120.86,120.94,71398.0,118.7117,118.8783,118.4862,118.5646,71398.0
2023-03-24 10:40:00,120.83,121.18,120.5,120.9,49164.0,118.4568,118.7999,118.1333,118.5254,49164.0
2023-03-24 10:50:00,120.93,120.99,120.42,120.52,65173.0,118.5548,118.6136,118.0548,118.1529,65173.0
2023-03-24 11:00:00,120.49,120.56,119.18,119.21,106421.0,118.1235,118.1921,116.8392,116.8686,106421.0
2023-03-24 11:10:00,119.18,119.2,118.66,118.67,231111.0,116.8392,116.8588,116.3294,116.3392,231111.0
2023-03-24 11:20:00,118.62,118.98,118.46,118.56,92456.0,116.2902,116.6431,116.1333,116.2314,92456.0
2023-03-24 11:30:00,118.56,118.63,118.05,118.47,84209.0,116.2314,116.3,115.7314,116.1431,84209.0
2023-03-24 11:40:00,118.52,119.51,118.51,119.26,99445.0,116.1922,117.1627,116.1824,116.9176,99445.0
2023-03-24 11:50:00,119.26,119.42,119.02,119.34,98763.0,116.9176,117.0745,116.6823,116.996,98763.0
2023-03-24 12:00:00,119.34,119.87,119.0,119.01,94340.0,116.996,117.5156,116.6627,116.6725,94340.0
2023-03-24 12:10:00,119.03,119.13,118.71,118.85,55226.0,116.6921,116.7902,116.3784,116.5157,55226.0
2023-03-24 12:20:00,118.85,119.1,118.78,119.09,39302.0,116.5157,116.7608,116.447,116.751,39302.0
2023-03-24 12:30:00,119.11,119.33,118.98,119.11,48081.0,116.7706,116.9862,116.6431,116.7706,48081.0
2023-03-24 12:40:00,119.15,119.53,118.96,119.29,39688.0,116.8098,117.1823,116.6235,116.947,39688.0
2023-03-24 12:50:00,119.31,119.31,118.87,118.87,39953.0,116.9666,116.9666,116.5353,116.5353,39953.0
2023-03-24 13:00:00,118.92,118.98,118.6,118.72,75127.0,116.5843,116.6431,116.2706,116.3882,75127.0
2023-03-24 13:10:00,118.72,119.11,118.66,118.92,46227.0,116.3882,116.7706,116.3294,116.5843,46227.0
2023-03-24 13:20:00,118.94,119.47,118.88,119.09,47886.0,116.6039,117.1235,116.5451,116.751,47886.0
2023-03-24 13:30:00,119.11,119.16,118.87,119.0,53201.0,116.7706,116.8196,116.5353,116.6627,53201.0
2023-03-24 13:40:00,119.03,119.11,118.33,118.37,88671.0,116.6921,116.7706,116.0059,116.0451,88671.0
2023-03-24 13:50:00,118.38,118.58,118.06,118.57,85738.0,116.0549,116.251,115.7412,116.2412,85738.0
2023-03-24 14:00:00,118.64,118.96,118.46,118.77,92203.0,116.3098,116.6235,116.1333,116.4372,92203.0
2023-03-24 14:10:00,118.71,119.08,118.69,118.87,45320.0,116.3784,116.7412,116.3588,116.5353,45320.0
2023-03-24 14:20:00,118.84,118.98,118.64,118.81,43394.0,116.5059,116.6431,116.3098,116.4765,43394.0
2023-03-24 14:30:00,118.83,119.18,118.76,118.97,62893.0,116.4961,116.8392,116.4274,116.6333,62893.0
2023-03-24 14:40:00,118.96,119.19,118.92,119.07,48299.0,116.6235,116.849,116.5843,116.7314,48299.0
2023-03-24 14:50:00,119.06,119.12,118.8,119.0,55873.0,116.7215,116.7804,116.4667,116.6627,55873.0
2023-03-24 15:00:00,119.03,119.07,118.65,118.65,74629.0,116.6921,116.7314,116.3196,116.3196,74629.0
2023-03-24 15:10:00,118.67,119.21,118.62,119.15,98966.0,116.3392,116.8686,116.2902,116.8098,98966.0
2023-03-24 15:20:00,119.16,119.43,119.08,119.26,94832.0,116.8196,117.0843,116.7412,116.9176,94832.0
2023-03-24 15:30:00,119.3,119.49,119.08,119.33,102450.0,116.9568,117.1431,116.7412,116.9862,102450.0
2023-03-24 15:40:00,119.33,119.5,119.2,119.4,125535.0,116.9862,117.1529,116.8588,117.0549,125535.0
2023-03-24 15:50:00,119.39,119.64,118.92,119.54,559331.0,117.0451,117.2902,116.5843,117.1921,559331.0
2023-03-27 09:30:00,120.69,120.81,119.82,119.86,222882.0,118.3195,118.4372,117.4666,117.5058,222882.0
2023-03-27 09:40:00,119.87,120.46,119.54,120.37,206436.0,117.5156,118.0941,117.1921,118.0058,206436.0
2023-03-27 09:50:00,120.41,120.85,120.18,120.61,84012.0,118.045,118.4764,117.8195,118.2411,84012.0
2023-03-27 10:00:00,120.58,120.98,120.49,120.84,68380.0,118.2117,118.6038,118.1235,118.4666,68380.0
2023-03-27 10:10:00,120.83,120.89,120.12,120.19,40276.0,118.4568,118.5156,117.7607,117.8294,40276.0
2023-03-27 10:20:00,120.17,120.33,119.69,119.82,31435.0,117.8097,117.9666,117.3392,117.4666,31435.0
2023-03-27 10:30:00,119.77,119.78,119.4,119.65,36367.0,117.4176,117.4274,117.0549,117.3,36367.0
2023-03-27 10:40:00,119.68,119.73,119.42,119.51,34129.0,117.3294,117.3784,117.0745,117.1627,34129.0
2023-03-27 10:50:00,119.55,119.8,119.13,119.14,28229.0,117.2019,117.447,116.7902,116.8,28229.0
2023-03-27 11:00:00,119.14,119.29,118.77,118.78,53384.0,116.8,116.947,116.4372,116.447,53384.0
2023-03-27 11:10:00,118.75,119.14,118.73,118.97,38248.0,116.4176,116.8,116.398,116.6333,38248.0
2023-03-27 11:20:00,119.0,119.21,118.96,119.07,30930.0,116.6627,116.8686,116.6235,116.7314,30930.0
2023-03-27 11:30:00,119.06,119.11,118.89,119.01,22573.0,116.7215,116.7706,116.5549,116.6725,22573.0
2023-03-27 11:40:00,118.99,118.99,118.7,118.9,22910.0,116.6529,116.6529,116.3686,116.5647,22910.0
2023-03-27 11:50:00,118.85,118.9,118.36,118.54,32713.0,116.5157,116.5647,116.0353,116.2118,32713.0
2023-03-27 12:00:00,118.54,118.66,118.4,118.55,18593.0,116.2118,116.3294,116.0745,116.2216,18593.0
2023-03-27 12:10:00,118.57,118.83,118.46,118.74,18969.0,116.2412,116.4961,116.1333,116.4078,18969.0
2023-03-27 12:20:00,118.74,118.92,118.69,118.92,25850.0,116.4078,116.5843,116.3588,116.5843,25850.0
2023-03-27 12:30:00,118.96,118.98,118.5,118.52,28061.0,116.6235,116.6431,116.1725,116.1922,28061.0
2023-03-27 12:40:00,118.53,118.65,118.32,118.65,16903.0,116.202,116.3196,115.9961,116.3196,16903.0
2023-03-27 12:50:00,118.68,118.8,118.65,118.77,16070.0,116.349,116.4667,116.3196,116.4372,16070.0
2023-03-27 13:00:00,118.77,119.2,118.75,119.07,33309.0,116.4372,116.8588,116.4176,116.7314,33309.0
2023-03-27 13:10:00,119.01,119.02,118.77,118.98,15510.0,116.6725,116.6823,116.4372,116.6431,15510.0
2023-03-27 13:20:00,119.02,119.31,118.98,119.19,20332.0,116.6823,116.9666,116.6431,116.849,20332.0
2023-03-27 13:30:00,119.19,119.29,119.08,119.08,30056.0,116.849,116.947,116.7412,116.7412,30056.0
2023-03-27 13:40:00,119.12,119.29,119.08,119.25,20566.0,116.7804,116.947,116.7412,116.9078,20566.0
2023-03-27 13:50:00,119.23,119.27,118.94,118.97,21460.0,116.8882,116.9274,116.6039,116.6333,21460.0
2023-03-27 14:00:00,119.01,119.01,118.78,118.85,38568.0,116.6725,116.6725,116.447,116.5157,38568.0
2023-03-27 14:10:00,118.82,119.03,118.79,119.03,17836.0,116.4863,116.6921,116.4569,116.6921,17836.0
2023-03-27 14:20:00,119.05,119.28,119.02,119.17,24548.0,116.7117,116.9372,116.6823,116.8294,24548.0
2023-03-27 14:30:00,119.22,119.68,119.21,119.63,28664.0,116.8784,117.3294,116.8686,117.2804,28664.0
2023-03-27 14:40:00,119.6,119.7,119.53,119.62,30644.0,117.2509,117.349,117.1823,117.2705,30644.0
2023-03-27 14:50:00,119.66,119.85,119.57,119.75,47665.0,117.3098,117.496,117.2215,117.398,47665.0
2023-03-27 15:00:00,119.78,119.97,119.4,119.42,76371.0,117.4274,117.6137,117.0549,117.0745,76371.0
2023-03-27 15:10:00,119.43,119.59,119.29,119.45,35145.0,117.0843,117.2411,116.947,117.1039,35145.0
2023-03-27 15:20:00,119.44,119.45,119.28,119.32,36856.0,117.0941,117.1039,116.9372,116.9764,36856.0
2023-03-27 15:30:00,119.31,119.4,118.92,119.06,49241.0,116.9666,117.0549,116.5843,116.7215,49241.0
2023-03-27 15:40:00,119.06,119.27,118.98,118.98,86420.0,116.7215,116.9274,116.6431,116.6431,86420.0
2023-03-27 15:50:00,118.99,119.09,118.68,118.86,478661.0,116.6529,116.751,116.349,116.5255,478661.0
2023-03-28 09:30:00,118.89,119.06,118.2,118.36,89496.0,116.5549,116.7215,115.8784,116.0353,89496.0
2023-03-28 09:40:00,118.31,118.41,117.85,118.0,75921.0,115.9863,116.0843,115.5353,115.6824,75921.0
2023-03-28 09:50:00,118.09,118.12,117.55,117.79,86699.0,115.7706,115.8,115.2412,115.4765,86699.0
2023-03-28 10:00:00,117.66,117.82,117.33,117.46,118761.0,115.349,115.5059,115.0255,115.153,118761.0
2023-03-28 10:10:00,117.45,117.87,117.28,117.78,80777.0,115.1432,115.5549,114.9765,115.4667,80777.0
2023-03-28 10:20:00,117.81,117.82,116.99,117.15,53606.0,115.4961,115.5059,114.6922,114.8491,53606.0
2023-03-28 10:30:00,117.19,117.2,116.22,116.4,68777.0,114.8883,114.8981,113.9373,114.1138,68777.0
2023-03-28 10:40:00,116.4,116.54,116.25,116.46,53221.0,114.1138,114.251,113.9667,114.1726,53221.0
2023-03-28 10:50:00,116.46,116.53,116.18,116.21,57058.0,114.1726,114.2412,113.8981,113.9275,57058.0
2023-03-28 11:00:00,116.23,116.76,116.2,116.59,58897.0,113.9471,114.4667,113.9177,114.3001,58897.0
2023-03-28 11:10:00,116.53,117.04,116.49,116.96,56633.0,114.2412,114.7412,114.202,114.6628,56633.0
2023-03-28 11:20:00,116.93,116.94,116.59,116.82,70426.0,114.6334,114.6432,114.3001,114.5255,70426.0
2023-03-28 11:30:00,116.81,117.37,116.79,117.24,38179.0,114.5157,115.0647,114.4961,114.9373,38179.0
2023-03-28 11:40:00,117.23,117.29,116.85,116.88,42307.0,114.9275,114.9863,114.555,114.5844,42307.0
2023-03-28 11:50:00,116.86,117.05,116.82,116.95,39704.0,114.5648,114.751,114.5255,114.653,39704.0
2023-03-28 12:00:00,116.97,117.03,116.7,116.81,23980.0,114.6726,114.7314,114.4079,114.5157,23980.0
2023-03-28 12:10:00,116.77,116.86,116.45,116.6,32330.0,114.4765,114.5648,114.1628,114.3099,32330.0
2023-03-28 12:20:00,116.58,116.75,116.46,116.5,34448.0,114.2903,114.4569,114.1726,114.2118,34448.0
2023-03-28 12:30:00,116.48,116.86,116.3,116.7,75098.0,114.1922,114.5648,114.0158,114.4079,75098.0
2023-03-28 12:40:00,116.71,117.0,116.5,116.78,57733.0,114.4177,114.702,114.2118,114.4863,57733.0
2023-03-28 12:50:00,116.79,116.8,116.46,116.61,60290.0,114.4961,114.5059,114.1726,114.3197,60290.0
2023-03-28 13:00:00,116.62,116.71,116.32,116.32,51407.0,114.3295,114.4177,114.0354,114.0354,51407.0
2023-03-28 13:10:00,116.31,116.37,116.06,116.35,55769.0,114.0256,114.0844,113.7805,114.0648,55769.0
2023-03-28 13:20:00,116.34,116.39,116.17,116.37,41663.0,114.055,114.104,113.8883,114.0844,41663.0
2023-03-28 13:30:00,116.36,116.49,115.75,115.8,125574.0,114.0746,114.202,113.4766,113.5256,125574.0
2023-03-28 13:40:00,115.78,115.84,115.58,115.73,96259.0,113.506,113.5648,113.3099,113.457,96259.0
2023-03-28 13:50:00,115.75,115.9,115.7,115.8,43971.0,113.4766,113.6236,113.4275,113.5256,43971.0
2023-03-28 14:00:00,115.77,116.08,115.76,115.99,61959.0,113.4962,113.8001,113.4864,113.7118,61959.0
2023-03-28 14:10:00,116.0,116.13,115.93,115.97,48144.0,113.7216,113.8491,113.653,113.6922,48144.0
2023-03-28 14:20:00,115.95,116.04,115.85,115.94,43753.0,113.6726,113.7609,113.5746,113.6628,43753.0
2023-03-28 14:30:00,115.94,116.08,115.9,115.93,33188.0,113.6628,113.8001,113.6236,113.653,33188.0
2023-03-28 14:40:00,115.91,116.18,115.89,116.1,69634.0,113.6334,113.8981,113.6138,113.8197,69634.0
2023-03-28 14:50:00,116.11,116.15,115.91,115.98,56155.0,113.8295,113.8687,113.6334,113.702,56155.0
2023-03-28 15:00:00,115.99,116.25,115.99,116.14,67232.0,113.7118,113.9667,113.7118,113.8589,67232.0
2023-03-28 15:10:00,116.16,116.23,115.99,116.0,55810.0,113.8785,113.9471,113.7118,113.7216,55810.0
2023-03-28 15:20:00,115.99,116.06,115.8,115.94,72738.0,113.7118,113.7805,113.5256,113.6628,72738.0
2023-03-28 15:30:00,115.92,116.33,115.78,116.22,88215.0,113.6432,114.0452,113.506,113.9373,88215.0
2023-03-28 15:40:00,116.23,116.25,115.96,116.01,132039.0,113.9471,113.9667,113.6824,113.7315,132039.0
2023-03-28 15:50:00,116.01,116.67,115.93,116.4,728577.0,113.7315,114.3785,113.653,114.1138,728577.0
2023-03-29 09:30:00,118.58,119.0,117.36,117.44,322027.0,116.251,116.6627,115.0549,115.1334,322027.0
2023-03-29 09:40:00,117.49,119.26,117.44,119.19,210276.0,115.1824,116.9176,115.1334,116.849,210276.0
2023-03-29 09:50:00,119.13,119.21,118.83,119.02,209010.0,116.7902,116.8686,116.4961,116.6823,209010.0
2023-03-29 10:00:00,119.0,119.05,118.74,119.0,110927.0,116.6627,116.7117,116.4078,116.6627,110927.0
2023-03-29 10:10:00,119.04,119.41,118.76,119.2,111846.0,116.7019,117.0647,116.4274,116.8588,111846.0
2023-03-29 10:20:00,119.17,119.35,118.83,119.15,130293.0,116.8294,117.0059,116.4961,116.8098,130293.0
2023-03-29 10:30:00,119.19,119.36,118.71,118.89,139960.0,116.849,117.0157,116.3784,116.5549,139960.0
2023-03-29 10:40:00,118.89,118.89,118.2,118.3,108764.0,116.5549,116.5549,115.8784,115.9765,108764.0
2023-03-29 10:50:00,118.31,118.41,117.98,118.11,71622.0,115.9863,116.0843,115.6628,115.7902,71622.0
2023-03-29 11:00:00,118.14,118.8,118.14,118.73,78934.0,115.8196,116.4667,115.8196,116.398,78934.0
2023-03-29 11:10:00,118.75,119.05,118.72,118.94,87469.0,116.4176,116.7117,116.3882,116.6039,87469.0
2023-03-29 11:20:00,118.95,119.16,118.91,119.15,44087.0,116.6137,116.8196,116.5745,116.8098,44087.0
2023-03-29 11:30:00,119.17,119.31,119.0,119.1,50422.0,116.8294,116.9666,116.6627,116.7608,50422.0
2023-03-29 11:40:00,119.11,119.27,119.08,119.21,33825.0,116.7706,116.9274,116.7412,116.8686,33825.0
2023-03-29 11:50:00,119.23,119.25,119.04,119.19,56352.0,116.8882,116.9078,116.7019,116.849,56352.0
2023-03-29 12:00:00,119.21,119.4,119.09,119.3,63886.0,116.8686,117.0549,116.751,116.9568,63886.0
2023-03-29 12:10:00,119.3,119.62,119.29,119.58,124341.0,116.9568,117.2705,116.947,117.2313,124341.0
2023-03-29 12:20:00,119.6,119.66,119.41,119.42,61764.0,117.2509,117.3098,117.0647,117.0745,61764.0
2023-03-29 12:30:00,119.43,119.44,119.23,119.36,36374.0,117.0843,117.0941,116.8882,117.0157,36374.0
2023-03-29 12:40:00,119.35,119.36,118.86,118.94,58539.0,117.0059,117.0157,116.5255,116.6039,58539.0
2023-03-29 12:50:00,118.94,119.25,118.9,118.9,84496.0,116.6039,116.9078,116.5647,116.5647,84496.0
2023-03-29 13:00:00,118.98,119.22,118.91,119.16,45366.0,116.6431,116.8784,116.5745,116.8196,45366.0
2023-03-29 13:10:00,119.16,119.22,119.03,119.11,36823.0,116.8196,116.8784,116.6921,116.7706,36823.0
2023-03-29 13:20:00,119.11,119.18,118.98,119.17,28049.0,116.7706,116.8392,116.6431,116.8294,28049.0
2023-03-29 13:30:00,119.15,119.19,118.86,118.89,58347.0,116.8098,116.849,116.5255,116.5549,58347.0
2023-03-29 13:40:00,118.89,119.25,118.88,119.21,59011.0,116.5549,116.9078,116.5451,116.8686,59011.0
2023-03-29 13:50:00,119.22,119.5,119.21,119.5,61594.0,116.8784,117.1529,116.8686,117.1529,61594.0
2023-03-29 14:00:00,119.5,119.68,119.3,119.57,43360.0,117.1529,117.3294,116.9568,117.2215,43360.0
2023-03-29 14:10:00,119.6,119.66,119.35,119.42,41832.0,117.2509,117.3098,117.0059,117.0745,41832.0
2023-03-29 14:20:00,119.43,119.8,119.32,119.71,88297.0,117.0843,117.447,116.9764,117.3588,88297.0
2023-03-29 14:30:00,119.74,119.97,119.69,119.89,98018.0,117.3882,117.6137,117.3392,117.5352,98018.0
2023-03-29 14:40:00,119.88,119.92,119.73,119.91,85805.0,117.5254,117.5647,117.3784,117.5549,85805.0
2023-03-29 14:50:00,119.92,120.1,119.7,120.05,116093.0,117.5647,117.7411,117.349,117.6921,116093.0
2023-03-29 15:00:00,120.05,120.42,119.81,120.35,98827.0,117.6921,118.0548,117.4568,117.9862,98827.0
2023-03-29 15:10:00,120.35,120.85,120.25,120.83,94427.0,117.9862,118.4764,117.8882,118.4568,94427.0
2023-03-29 15:20:00,120.87,121.01,120.75,120.96,87740.0,118.496,118.6332,118.3784,118.5842,87740.0
2023-03-29 15:30:00,120.96,120.99,120.59,120.6,149206.0,118.5842,118.6136,118.2215,118.2313,149206.0
2023-03-29 15:40:00,120.6,120.6,120.24,120.29,318000.0,118.2313,118.2313,117.8784,117.9274,318000.0
2023-03-29 15:50:00,120.3,120.3,119.29,119.86,849266.0,117.9372,117.9372,116.947,117.5058,849266.0
2023-03-30 09:30:00,121.96,122.0,121.33,121.84,151664.0,119.5646,119.6038,118.947,119.4469,151664.0
2023-03-30 09:40:00,121.87,122.66,121.67,122.63,147347.0,119.4764,120.2508,119.2803,120.2214,147347.0
2023-03-30 09:50:00,122.6,122.72,121.84,122.42,104380.0,120.192,120.3097,119.4469,120.0156,104380.0
2023-03-30 10:00:00,122.42,122.74,122.13,122.29,92545.0,120.0156,120.3293,119.7312,119.8881,92545.0
2023-03-30 10:10:00,122.29,122.35,121.89,122.08,52915.0,119.8881,119.9469,119.496,119.6822,52915.0
2023-03-30 10:20:00,122.05,122.67,122.0,122.53,40615.0,119.6528,120.2606,119.6038,120.1234,40615.0
2023-03-30 10:30:00,122.54,122.69,122.46,122.64,38995.0,120.1332,120.2803,120.0548,120.2312,38995.0
2023-03-30 10:40:00,122.63,122.83,122.48,122.52,44089.0,120.2214,120.4175,120.0744,120.1136,44089.0
2023-03-30 10:50:00,122.48,122.93,122.34,122.87,44620.0,120.0744,120.5155,119.9371,120.4567,44620.0
2023-03-30 11:00:00,122.86,123.1,122.62,123.02,66971.0,120.4469,120.6822,120.2116,120.6038,66971.0
2023-03-30 11:10:00,123.0,123.38,122.87,123.02,81931.0,120.5842,120.9567,120.4567,120.6038,81931.0
2023-03-30 11:20:00,123.06,123.09,122.63,122.79,42612.0,120.643,120.6724,120.2214,120.3783,42612.0
2023-03-30 11:30:00,122.77,122.77,122.42,122.66,39934.0,120.3587,120.3587,120.0156,120.2508,39934.0
2023-03-30 11:40:00,122.67,122.73,122.22,122.29,32830.0,120.2606,120.3195,119.8195,119.8881,32830.0
2023-03-30 11:50:00,122.28,122.45,122.26,122.36,27774.0,119.8783,120.045,119.8587,119.9567,27774.0
2023-03-30 12:00:00,122.34,122.35,122.1,122.24,27748.0,119.9371,119.9469,119.7018,119.8391,27748.0
2023-03-30 12:10:00,122.25,122.34,121.86,122.02,21137.0,119.8489,119.9371,119.4666,119.6234,21137.0
2023-03-30 12:20:00,122.03,122.2,121.9,122.2,18632.0,119.6332,119.7999,119.5058,119.7999,18632.0
2023-03-30 12:30:00,122.18,122.23,121.86,121.87,37242.0,119.7803,119.8293,119.4666,119.4764,37242.0
2023-03-30 12:40:00,121.87,122.02,121.67,121.74,22730.0,119.4764,119.6234,119.2803,119.3489,22730.0
2023-03-30 12:50:00,121.73,122.08,121.7,121.98,28159.0,119.3391,119.6822,119.3097,119.5842,28159.0
2023-03-30 13:00:00,121.96,122.19,121.89,122.12,37621.0,119.5646,119.7901,119.496,119.7214,37621.0
2023-03-30 13:10:00,122.13,122.21,122.04,122.08,36816.0,119.7312,119.8097,119.643,119.6822,36816.0
2023-03-30 13:20:00,122.12,122.22,121.88,121.93,32728.0,119.7214,119.8195,119.4862,119.5352,32728.0
2023-03-30 13:30:00,121.92,121.92,121.47,121.52,32360.0,119.5254,119.5254,119.0842,119.1332,32360.0
2023-03-30 13:40:00,121.47,121.7,121.43,121.64,33760.0,119.0842,119.3097,119.045,119.2509,33760.0
2023-03-30 13:50:00,121.65,121.89,121.63,121.79,35599.0,119.2607,119.496,119.2411,119.3979,35599.0
2023-03-30 14:00:00,121.77,122.03,121.72,121.88,35862.0,119.3783,119.6332,119.3293,119.4862,35862.0
2023-03-30 14:10:00,121.85,122.0,121.81,121.92,39491.0,119.4567,119.6038,119.4175,119.5254,39491.0
2023-03-30 14:20:00,121.91,122.05,121.86,122.0,37597.0,119.5156,119.6528,119.4666,119.6038,37597.0
2023-03-30 14:30:00,122.02,122.16,121.87,121.92,59078.0,119.6234,119.7607,119.4764,119.5254,59078.0
2023-03-30 14:40:00,121.92,122.08,121.82,122.05,41637.0,119.5254,119.6822,119.4273,119.6528,41637.0
2023-03-30 14:50:00,122.03,122.18,121.94,122.14,34932.0,119.6332,119.7803,119.545,119.7411,34932.0
2023-03-30 15:00:00,122.15,122.31,122.01,122.08,35274.0,119.7509,119.9077,119.6136,119.6822,35274.0
2023-03-30 15:10:00,122.07,122.2,122.02,122.18,41268.0,119.6724,119.7999,119.6234,119.7803,41268.0
2023-03-30 15:20:00,122.18,122.6,122.17,122.57,53431.0,119.7803,120.192,119.7705,120.1626,53431.0
2023-03-30 15:30:00,122.56,122.65,122.43,122.43,66569.0,120.1528,120.241,120.0254,120.0254,66569.0
2023-03-30 15:40:00,122.41,122.51,122.05,122.07,72830.0,120.0058,120.1038,119.6528,119.6724,72830.0
2023-03-30 15:50:00,122.08,122.4,121.98,122.14,304341.0,119.6822,119.9959,119.5842,119.7411,304341.0
2023-03-31 09:30:00,121.52,121.7,121.0,121.32,148472.0,119.1332,119.3097,118.6234,118.9372,148472.0
2023-03-31 09:40:00,121.26,122.57,121.24,122.35,71814.0,118.8783,120.1626,118.8587,119.9469,71814.0
2023-03-31 09:50:00,122.3,122.41,121.84,121.92,58266.0,119.8979,120.0058,119.4469,119.5254,58266.0
2023-03-31 10:00:00,121.94,122.15,121.74,121.75,48324.0,119.545,119.7509,119.3489,119.3587,48324.0
2023-03-31 10:10:00,121.75,122.07,121.64,121.96,25763.0,119.3587,119.6724,119.2509,119.5646,25763.0
2023-03-31 10:20:00,121.95,122.03,121.65,121.69,21522.0,119.5548,119.6332,119.2607,119.2999,21522.0
2023-03-31 10:30:00,121.6,122.17,121.58,122.15,24706.0,119.2117,119.7705,119.1921,119.7509,24706.0
2023-03-31 10:40:00,122.15,122.4,122.1,122.25,23548.0,119.7509,119.9959,119.7018,119.8489,23548.0
2023-03-31 10:50:00,122.23,122.35,121.93,122.33,29760.0,119.8293,119.9469,119.5352,119.9273,29760.0
2023-03-31 11:00:00,122.32,122.45,122.16,122.17,48659.0,119.9175,120.045,119.7607,119.7705,48659.0
2023-03-31 11:10:00,122.14,122.34,122.02,122.25,34647.0,119.7411,119.9371,119.6234,119.8489,34647.0
2023-03-31 11:20:00,122.28,122.57,122.27,122.47,41017.0,119.8783,120.1626,119.8685,120.0646,41017.0
2023-03-31 11:30:00,122.5,122.6,122.39,122.55,20284.0,120.094,120.192,119.9861,120.143,20284.0
2023-03-31 11:40:00,122.57,122.65,122.38,122.44,40462.0,120.1626,120.241,119.9763,120.0352,40462.0
2023-03-31 11:50:00,122.45,122.72,122.39,122.65,19547.0,120.045,120.3097,119.9861,120.241,19547.0
2023-03-31 12:00:00,122.64,122.81,122.53,122.75,23099.0,120.2312,120.3979,120.1234,120.3391,23099.0
2023-03-31 12:10:00,122.78,123.07,122.74,123.05,71821.0,120.3685,120.6528,120.3293,120.6332,71821.0
2023-03-31 12:20:00,123.03,123.52,123.02,123.41,91173.0,120.6136,121.0939,120.6038,120.9861,91173.0
2023-03-31 12:30:00,123.4,123.44,122.78,122.78,49522.0,120.9763,121.0155,120.3685,120.3685,49522.0
2023-03-31 12:40:00,122.77,122.89,122.66,122.73,35158.0,120.3587,120.4763,120.2508,120.3195,35158.0
2023-03-31 12:50:00,122.75,122.9,122.68,122.74,20645.0,120.3391,120.4861,120.2704,120.3293,20645.0
2023-03-31 13:00:00,122.71,122.71,122.42,122.53,22678.0,120.2999,120.2999,120.0156,120.1234,22678.0
2023-03-31 13:10:00,122.57,122.72,122.39,122.6,29285.0,120.1626,120.3097,119.9861,120.192,29285.0
2023-03-31 13:20:00,122.62,122.64,122.21,122.22,33852.0,120.2116,120.2312,119.8097,119.8195,33852.0
2023-03-31 13:30:00,122.22,122.27,121.96,122.12,32546.0,119.8195,119.8685,119.5646,119.7214,32546.0
2023-03-31 13:40:00,122.13,122.19,121.88,121.97,49962.0,119.7312,119.7901,119.4862,119.5744,49962.0
2023-03-31 13:50:00,121.95,122.06,121.88,122.03,20890.0,119.5548,119.6626,119.4862,119.6332,20890.0
2023-03-31 14:00:00,121.98,122.38,121.97,122.35,24070.0,119.5842,119.9763,119.5744,119.9469,24070.0
2023-03-31 14:10:00,122.37,122.43,122.21,122.26,28467.0,119.9665,120.0254,119.8097,119.8587,28467.0
2023-03-31 14:20:00,122.27,122.35,122.17,122.31,32872.0,119.8685,119.9469,119.7705,119.9077,32872.0
2023-03-31 14:30:00,122.31,122.41,122.13,122.35,24992.0,119.9077,120.0058,119.7312,119.9469,24992.0
2023-03-31 14:40:00,122.35,122.46,122.29,122.37,19219.0,119.9469,120.0548,119.8881,119.9665,19219.0
2023-03-31 14:50:00,122.38,122.58,122.29,122.48,20828.0,119.9763,120.1724,119.8881,120.0744,20828.0
2023-03-31 15:00:00,122.47,122.85,122.47,122.81,52354.0,120.0646,120.4371,120.0646,120.3979,52354.0
2023-03-31 15:10:00,122.8,122.95,122.69,122.95,51838.0,120.3881,120.5351,120.2803,120.5351,51838.0
2023-03-31 15:20:00,122.95,123.1,122.92,123.07,41873.0,120.5351,120.6822,120.5057,120.6528,41873.0
2023-03-31 15:30:00,123.07,123.15,122.61,122.63,60146.0,120.6528,120.7312,120.2018,120.2214,60146.0
2023-03-31 15:40:00,122.62,122.65,122.22,122.27,87954.0,120.2116,120.241,119.8195,119.8685,87954.0
2023-03-31 15:50:00,122.29,123.05,122.08,122.85,490592.0,119.8881,120.6332,119.6822,120.4371,490592.0
2023-04-03 09:30:00,121.63,122.29,121.42,121.91,136747.0,119.2411,119.8881,119.0352,119.5156,136747.0
2023-04-03 09:40:00,121.91,122.12,121.74,122.07,59067.0,119.5156,119.7214,119.3489,119.6724,59067.0
2023-04-03 09:50:00,122.12,122.13,121.22,121.34,49814.0,119.7214,119.7312,118.8391,118.9568,49814.0
2023-04-03 10:00:00,121.42,121.53,120.68,120.7,83016.0,119.0352,119.143,118.3097,118.3293,83016.0
2023-04-03 10:10:00,120.69,120.97,120.6,120.91,73264.0,118.3195,118.594,118.2313,118.5352,73264.0
2023-04-03 10:20:00,120.9,121.89,120.85,121.85,71457.0,118.5254,119.496,118.4764,119.4567,71457.0
2023-04-03 10:30:00,121.87,122.19,121.75,121.9,64623.0,119.4764,119.7901,119.3587,119.5058,64623.0
2023-04-03 10:40:00,121.88,122.01,121.45,121.51,50711.0,119.4862,119.6136,119.0646,119.1234,50711.0
2023-04-03 10:50:00,121.51,121.6,121.08,121.39,57036.0,119.1234,119.2117,118.7019,119.0058,57036.0
2023-04-03 11:00:00,121.35,121.56,121.32,121.42,49428.0,118.9666,119.1724,118.9372,119.0352,49428.0
2023-04-03 11:10:00,121.42,121.7,121.23,121.61,41131.0,119.0352,119.3097,118.8489,119.2215,41131.0
2023-04-03 11:20:00,121.64,121.68,121.46,121.5,51384.0,119.2509,119.2901,119.0744,119.1136,51384.0
2023-04-03 11:30:00,121.47,121.53,121.13,121.19,51656.0,119.0842,119.143,118.7509,118.8097,51656.0
2023-04-03 11:40:00,121.2,121.47,121.05,121.42,106646.0,118.8195,119.0842,118.6725,119.0352,106646.0
2023-04-03 11:50:00,121.39,121.45,121.23,121.27,67316.0,119.0058,119.0646,118.8489,118.8881,67316.0
2023-04-03 12:00:00,121.28,121.45,121.04,121.39,30005.0,118.8979,119.0646,118.6627,119.0058,30005.0
2023-04-03 12:10:00,121.38,121.58,121.35,121.48,14626.0,118.996,119.1921,118.9666,119.094,14626.0
2023-04-03 12:20:00,121.51,121.57,121.1,121.1,31879.0,119.1234,119.1822,118.7215,118.7215,31879.0
2023-04-03 12:30:00,121.08,121.19,120.97,121.13,26719.0,118.7019,118.8097,118.594,118.7509,26719.0
2023-04-03 12:40:00,121.15,121.21,121.01,121.18,25368.0,118.7705,118.8293,118.6332,118.7999,25368.0
2023-04-03 12:50:00,121.17,121.24,120.78,120.78,26688.0,118.7901,118.8587,118.4078,118.4078,26688.0
2023-04-03 13:00:00,120.75,120.89,120.64,120.89,59039.0,118.3784,118.5156,118.2705,118.5156,59039.0
2023-04-03 13:10:00,120.91,121.04,120.85,121.0,48666.0,118.5352,118.6627,118.4764,118.6234,48666.0
2023-04-03 13:20:00,120.99,121.12,120.89,120.9,28359.0,118.6136,118.7411,118.5156,118.5254,28359.0
2023-04-03 13:30:00,120.9,121.21,120.87,121.18,31074.0,118.5254,118.8293,118.496,118.7999,31074.0
2023-04-03 13:40:00,121.19,121.2,121.0,121.11,23800.0,118.8097,118.8195,118.6234,118.7313,23800.0
2023-04-03 13:50:00,121.07,121.38,121.04,121.34,22223.0,118.6921,118.996,118.6627,118.9568,22223.0
2023-04-03 14:00:00,121.35,121.42,121.12,121.13,28850.0,118.9666,119.0352,118.7411,118.7509,28850.0
2023-04-03 14:10:00,121.12,121.27,121.04,121.16,41869.0,118.7411,118.8881,118.6627,118.7803,41869.0
2023-04-03 14:20:00,121.17,121.23,121.05,121.18,43221.0,118.7901,118.8489,118.6725,118.7999,43221.0
2023-04-03 14:30:00,121.19,121.5,121.1,121.41,34778.0,118.8097,119.1136,118.7215,119.0254,34778.0
2023-04-03 14:40:00,121.41,121.61,121.41,121.52,39896.0,119.0254,119.2215,119.0254,119.1332,39896.0
2023-04-03 14:50:00,121.53,121.63,121.48,121.56,34148.0,119.143,119.2411,119.094,119.1724,34148.0
2023-04-03 15:00:00,121.57,121.79,121.47,121.78,48358.0,119.1822,119.3979,119.0842,119.3881,48358.0
2023-04-03 15:10:00,121.79,122.0,121.76,121.87,42418.0,119.3979,119.6038,119.3685,119.4764,42418.0
2023-04-03 15:20:00,121.85,122.2,121.84,122.15,57913.0,119.4567,119.7999,119.4469,119.7509,57913.0
2023-04-03 15:30:00,122.17,122.38,122.07,122.24,69525.0,119.7705,119.9763,119.6724,119.8391,69525.0
2023-04-03 15:40:00,122.21,122.37,122.03,122.19,113525.0,119.8097,119.9665,119.6332,119.7901,113525.0
2023-04-03 15:50:00,122.16,122.44,121.9,122.3,265219.0,119.7607,120.0352,119.5058,119.8979,265219.0
2023-04-04 09:30:00,122.94,122.97,121.91,121.94,106873.0,120.5253,120.5548,119.5156,119.545,106873.0
2023-04-04 09:40:00,121.96,121.99,120.93,121.28,38446.0,119.5646,119.594,118.5548,118.8979,38446.0
2023-04-04 09:50:00,121.33,121.47,121.07,121.38,32631.0,118.947,119.0842,118.6921,118.996,32631.0
2023-04-04 10:00:00,121.39,121.83,121.39,121.55,26968.0,119.0058,119.4371,119.0058,119.1626,26968.0
2023-04-04 10:10:00,121.55,121.9,121.18,121.21,62584.0,119.1626,119.5058,118.7999,118.8293,62584.0
2023-04-04 10:20:00,121.23,121.23,120.72,120.82,57385.0,118.8489,118.8489,118.3489,118.447,57385.0
2023-04-04 10:30:00,120.83,121.16,120.77,120.77,45428.0,118.4568,118.7803,118.398,118.398,45428.0
2023-04-04 10:40:00,120.72,120.72,120.15,120.19,48684.0,118.3489,118.3489,117.7901,117.8294,48684.0
2023-04-04 10:50:00,120.2,120.66,120.2,120.44,43499.0,117.8392,118.2901,117.8392,118.0744,43499.0
2023-04-04 11:00:00,120.43,120.43,119.74,119.82,84089.0,118.0646,118.0646,117.3882,117.4666,84089.0
2023-04-04 11:10:00,119.82,119.96,119.52,119.76,111879.0,117.4666,117.6039,117.1725,117.4078,111879.0
2023-04-04 11:20:00,119.76,120.37,119.76,120.33,73477.0,117.4078,118.0058,117.4078,117.9666,73477.0
2023-04-04 11:30:00,120.31,120.34,119.98,119.99,40082.0,117.947,117.9764,117.6235,117.6333,40082.0
2023-04-04 11:40:00,119.99,120.12,119.89,119.98,49528.0,117.6333,117.7607,117.5352,117.6235,49528.0
2023-04-04 11:50:00,119.98,120.17,119.78,119.78,134207.0,117.6235,117.8097,117.4274,117.4274,134207.0
2023-04-04 12:00:00,119.78,119.93,119.39,119.48,122614.0,117.4274,117.5745,117.0451,117.1333,122614.0
2023-04-04 12:10:00,119.48,119.64,119.42,119.54,40714.0,117.1333,117.2902,117.0745,117.1921,40714.0
2023-04-04 12:20:00,119.52,120.08,119.42,119.97,44640.0,117.1725,117.7215,117.0745,117.6137,44640.0
2023-04-04 12:30:00,119.96,120.2,119.93,120.12,74767.0,117.6039,117.8392,117.5745,117.7607,74767.0
2023-04-04 12:40:00,120.13,120.48,120.12,120.2,30047.0,117.7705,118.1137,117.7607,117.8392,30047.0
2023-04-04 12:50:00,120.18,120.29,120.05,120.12,24061.0,117.8195,117.9274,117.6921,117.7607,24061.0
2023-04-04 13:00:00,120.12,120.3,119.97,120.09,27910.0,117.7607,117.9372,117.6137,117.7313,27910.0
2023-04-04 13:10:00,120.03,120.4,119.93,120.34,29565.0,117.6725,118.0352,117.5745,117.9764,29565.0
2023-04-04 13:20:00,120.34,120.52,120.3,120.39,23737.0,117.9764,118.1529,117.9372,118.0254,23737.0
2023-04-04 13:30:00,120.38,120.47,120.31,120.46,36760.0,118.0156,118.1039,117.947,118.0941,36760.0
2023-04-04 13:40:00,120.46,120.52,120.26,120.51,35584.0,118.0941,118.1529,117.898,118.1431,35584.0
2023-04-04 13:50:00,120.51,120.51,120.32,120.37,27225.0,118.1431,118.1431,117.9568,118.0058,27225.0
2023-04-04 14:00:00,120.34,120.43,120.28,120.29,25256.0,117.9764,118.0646,117.9176,117.9274,25256.0
2023-04-04 14:10:00,120.31,120.46,120.27,120.35,25630.0,117.947,118.0941,117.9078,117.9862,25630.0
2023-04-04 14:20:00,120.33,120.37,120.01,120.05,112635.0,117.9666,118.0058,117.6529,117.6921,112635.0
2023-04-04 14:30:00,120.04,120.24,119.84,120.19,75640.0,117.6823,117.8784,117.4862,117.8294,75640.0
2023-04-04 14:40:00,120.21,120.26,120.02,120.08,33215.0,117.849,117.898,117.6627,117.7215,33215.0
2023-04-04 14:50:00,120.07,120.12,119.8,119.86,88860.0,117.7117,117.7607,117.447,117.5058,88860.0
2023-04-04 15:00:00,119.85,120.05,119.7,119.81,103916.0,117.496,117.6921,117.349,117.4568,103916.0
2023-04-04 15:10:00,119.8,119.9,119.67,119.7,108916.0,117.447,117.545,117.3196,117.349,108916.0
2023-04-04 15:20:00,119.69,119.82,119.58,119.61,105564.0,117.3392,117.4666,117.2313,117.2607,105564.0
2023-04-04 15:30:00,119.61,119.94,119.61,119.91,113270.0,117.2607,117.5843,117.2607,117.5549,113270.0
2023-04-04 15:40:00,119.91,119.95,119.63,119.91,137292.0,117.5549,117.5941,117.2804,117.5549,137292.0
2023-04-04 15:50:00,119.89,120.25,119.75,120.16,282895.0,117.5352,117.8882,117.398,117.7999,282895.0
2023-04-05 09:30:00,119.59,119.69,117.4,117.44,169911.0,117.2411,117.3392,115.0942,115.1334,169911.0
2023-04-05 09:40:00,117.46,117.47,116.61,116.67,156945.0,115.153,115.1628,114.3197,114.3785,156945.0
2023-04-05 09:50:00,116.67,117.04,116.23,116.93,117687.0,114.3785,114.7412,113.9471,114.6334,117687.0
2023-04-05 10:00:00,116.94,117.3,115.92,116.35,251468.0,114.6432,114.9961,113.6432,114.0648,251468.0
2023-04-05 10:10:00,116.35,116.63,116.32,116.42,90555.0,114.0648,114.3393,114.0354,114.1334,90555.0
2023-04-05 10:20:00,116.48,116.86,116.29,116.44,100361.0,114.1922,114.5648,114.006,114.153,100361.0
2023-04-05 10:30:00,116.42,116.82,116.32,116.44,56580.0,114.1334,114.5255,114.0354,114.153,56580.0
2023-04-05 10:40:00,116.43,116.61,116.15,116.42,73521.0,114.1432,114.3197,113.8687,114.1334,73521.0
2023-04-05 10:50:00,116.41,116.86,116.35,116.39,77057.0,114.1236,114.5648,114.0648,114.104,77057.0
2023-04-05 11:00:00,116.36,116.46,116.14,116.33,61024.0,114.0746,114.1726,113.8589,114.0452,61024.0
2023-04-05 11:10:00,116.34,116.83,116.26,116.44,58244.0,114.055,114.5353,113.9765,114.153,58244.0
2023-04-05 11:20:00,116.4,116.64,116.32,116.46,118367.0,114.1138,114.3491,114.0354,114.1726,118367.0
2023-04-05 11:30:00,116.48,116.96,116.48,116.77,36598.0,114.1922,114.6628,114.1922,114.4765,36598.0
2023-04-05 11:40:00,116.78,116.94,116.51,116.74,37736.0,114.4863,114.6432,114.2216,114.4471,37736.0
2023-04-05 11:50:00,116.73,116.83,116.6,116.83,20953.0,114.4373,114.5353,114.3099,114.5353,20953.0
2023-04-05 12:00:00,116.85,116.87,116.45,116.53,24040.0,114.555,114.5746,114.1628,114.2412,24040.0
2023-04-05 12:10:00,116.52,116.56,116.16,116.43,44493.0,114.2314,114.2706,113.8785,114.1432,44493.0
2023-04-05 12:20:00,116.43,116.52,116.15,116.23,100695.0,114.1432,114.2314,113.8687,113.9471,100695.0
2023-04-05 12:30:00,116.21,116.5,116.05,116.34,67166.0,113.9275,114.2118,113.7707,114.055,67166.0
2023-04-05 12:40:00,116.33,116.4,115.91,115.93,62106.0,114.0452,114.1138,113.6334,113.653,62106.0
2023-04-05 12:50:00,115.92,115.97,115.74,115.75,94568.0,113.6432,113.6922,113.4668,113.4766,94568.0
2023-04-05 13:00:00,115.74,115.9,115.65,115.71,65017.0,113.4668,113.6236,113.3785,113.4373,65017.0
2023-04-05 13:10:00,115.7,116.1,115.7,116.1,118633.0,113.4275,113.8197,113.4275,113.8197,118633.0
2023-04-05 13:20:00,116.12,116.43,115.94,116.32,145975.0,113.8393,114.1432,113.6628,114.0354,145975.0
2023-04-05 13:30:00,116.32,116.57,116.32,116.47,73742.0,114.0354,114.2805,114.0354,114.1824,73742.0
2023-04-05 13:40:00,116.47,116.67,116.32,116.37,168729.0,114.1824,114.3785,114.0354,114.0844,168729.0
2023-04-05 13:50:00,116.38,116.87,116.36,116.82,223555.0,114.0942,114.5746,114.0746,114.5255,223555.0
2023-04-05 14:00:00,116.82,117.12,116.62,117.09,107508.0,114.5255,114.8197,114.3295,114.7902,107508.0
2023-04-05 14:10:00,117.07,117.08,116.75,116.77,60285.0,114.7706,114.7804,114.4569,114.4765,60285.0
2023-04-05 14:20:00,116.77,116.78,116.47,116.67,59296.0,114.4765,114.4863,114.1824,114.3785,59296.0
2023-04-05 14:30:00,116.65,117.36,116.65,117.18,94779.0,114.3589,115.0549,114.3589,114.8785,94779.0
2023-04-05 14:40:00,117.18,117.41,116.96,117.29,48944.0,114.8785,115.104,114.6628,114.9863,48944.0
2023-04-05 14:50:00,117.26,117.29,117.05,117.24,32364.0,114.9569,114.9863,114.751,114.9373,32364.0
2023-04-05 15:00:00,117.24,117.33,116.82,116.85,76767.0,114.9373,115.0255,114.5255,114.555,76767.0
2023-04-05 15:10:00,116.88,117.13,116.86,116.97,60924.0,114.5844,114.8295,114.5648,114.6726,60924.0
2023-04-05 15:20:00,116.94,117.34,116.9,117.2,68628.0,114.6432,115.0353,114.604,114.8981,68628.0
2023-04-05 15:30:00,117.21,117.31,117.07,117.12,107463.0,114.9079,115.0059,114.7706,114.8197,107463.0
2023-04-05 15:40:00,117.11,117.5,116.94,117.43,147473.0,114.8098,115.1922,114.6432,115.1236,147473.0
2023-04-05 15:50:00,117.44,117.52,117.19,117.33,402466.0,115.1334,115.2118,114.8883,115.0255,402466.0
2023-04-06 09:30:00,114.46,114.46,112.22,112.33,451429.0,112.2119,112.2119,110.0159,110.1237,451429.0
2023-04-06 09:40:00,112.34,112.79,111.87,112.38,249567.0,110.1335,110.5747,109.6728,110.1727,249567.0
2023-04-06 09:50:00,112.34,113.54,112.34,113.54,211466.0,110.1335,111.31,110.1335,111.31,211466.0
2023-04-06 10:00:00,113.55,114.56,113.28,114.41,149115.0,111.3198,112.3099,111.0551,112.1629,149115.0
2023-04-06 10:10:00,114.44,114.81,114.28,114.36,103114.0,112.1923,112.555,112.0354,112.1139,103114.0
2023-04-06 10:20:00,114.33,114.63,114.12,114.54,88586.0,112.0844,112.3786,111.8786,112.2903,88586.0
2023-04-06 10:30:00,114.54,114.74,113.98,114.13,78656.0,112.2903,112.4864,111.7413,111.8884,78656.0
2023-04-06 10:40:00,114.16,114.42,113.91,114.22,76951.0,111.9178,112.1727,111.6727,111.9766,76951.0
2023-04-06 10:50:00,114.18,114.52,114.07,114.29,72604.0,111.9374,112.2707,111.8296,112.0452,72604.0
2023-04-06 11:00:00,114.3,114.85,114.24,114.75,62285.0,112.055,112.5942,111.9962,112.4962,62285.0
2023-04-06 11:10:00,114.78,114.99,114.75,114.93,61075.0,112.5256,112.7315,112.4962,112.6727,61075.0
2023-04-06 11:20:00,114.93,115.06,114.74,114.77,61301.0,112.6727,112.8001,112.4864,112.5158,61301.0
2023-04-06 11:30:00,114.77,114.84,114.53,114.82,83555.0,112.5158,112.5844,112.2805,112.5648,83555.0
2023-04-06 11:40:00,114.84,115.26,114.82,115.06,81019.0,112.5844,112.9962,112.5648,112.8001,81019.0
2023-04-06 11:50:00,115.07,115.18,114.79,114.91,53670.0,112.8099,112.9178,112.5354,112.6531,53670.0
2023-04-06 12:00:00,114.94,115.13,114.81,114.97,77372.0,112.6825,112.8687,112.555,112.7119,77372.0
2023-04-06 12:10:00,114.96,114.96,114.76,114.84,55743.0,112.7021,112.7021,112.506,112.5844,55743.0
2023-04-06 12:20:00,114.84,115.02,114.71,115.01,51178.0,112.5844,112.7609,112.457,112.7511,51178.0
2023-04-06 12:30:00,115.04,115.29,114.76,114.77,55089.0,112.7805,113.0256,112.506,112.5158,55089.0
2023-04-06 12:40:00,114.78,114.9,114.65,114.69,133105.0,112.5256,112.6433,112.3982,112.4374,133105.0
2023-04-06 12:50:00,114.71,114.75,114.38,114.44,49664.0,112.457,112.4962,112.1335,112.1923,49664.0
2023-04-06 13:00:00,114.42,114.77,114.26,114.69,54917.0,112.1727,112.5158,112.0158,112.4374,54917.0
2023-04-06 13:10:00,114.71,114.83,114.62,114.76,50932.0,112.457,112.5746,112.3688,112.506,50932.0
2023-04-06 13:20:00,114.77,114.92,114.67,114.69,93464.0,112.5158,112.6629,112.4178,112.4374,93464.0
2023-04-06 13:30:00,114.69,114.87,114.53,114.73,63920.0,112.4374,112.6138,112.2805,112.4766,63920.0
2023-04-06 13:40:00,114.76,114.82,114.54,114.62,52093.0,112.506,112.5648,112.2903,112.3688,52093.0
2023-04-06 13:50:00,114.63,114.72,114.49,114.61,41138.0,112.3786,112.4668,112.2413,112.3589,41138.0
2023-04-06 14:00:00,114.61,114.78,114.47,114.68,43847.0,112.3589,112.5256,112.2217,112.4276,43847.0
2023-04-06 14:10:00,114.7,114.88,114.68,114.85,65787.0,112.4472,112.6236,112.4276,112.5942,65787.0
2023-04-06 14:20:00,114.86,114.94,114.71,114.86,67044.0,112.604,112.6825,112.457,112.604,67044.0
2023-04-06 14:30:00,114.88,114.93,114.71,114.73,44535.0,112.6236,112.6727,112.457,112.4766,44535.0
2023-04-06 14:40:00,114.73,114.91,114.65,114.83,49076.0,112.4766,112.6531,112.3982,112.5746,49076.0
2023-04-06 14:50:00,114.84,114.94,114.6,114.61,55052.0,112.5844,112.6825,112.3491,112.3589,55052.0
2023-04-06 15:00:00,114.62,114.78,114.54,114.54,49378.0,112.3688,112.5256,112.2903,112.2903,49378.0
2023-04-06 15:10:00,114.55,114.65,114.41,114.55,75496.0,112.3001,112.3982,112.1629,112.3001,75496.0
2023-04-06 15:20:00,114.54,114.68,114.5,114.65,61875.0,112.2903,112.4276,112.2511,112.3982,61875.0
2023-04-06 15:30:00,114.66,114.83,114.6,114.7,92108.0,112.408,112.5746,112.3491,112.4472,92108.0
2023-04-06 15:40:00,114.69,114.73,114.53,114.73,128292.0,112.4374,112.4766,112.2805,112.4766,128292.0
2023-04-06 15:50:00,114.73,114.73,114.34,114.45,341946.0,112.4766,112.4766,112.0943,112.2021,341946.0
2023-04-10 09:30:00,112.96,114.19,112.45,114.18,223156.0,110.7414,111.9472,110.2414,111.9374,223156.0
2023-04-10 09:40:00,114.18,115.18,114.15,114.59,107611.0,111.9374,112.9178,111.908,112.3393,107611.0
2023-04-10 09:50:00,114.61,114.96,114.57,114.63,53506.0,112.3589,112.7021,112.3197,112.3786,53506.0
2023-04-10 10:00:00,114.67,115.06,114.45,114.92,78277.0,112.4178,112.8001,112.2021,112.6629,78277.0
2023-04-10 10:10:00,114.91,115.07,114.56,114.96,60978.0,112.6531,112.8099,112.3099,112.7021,60978.0
2023-04-10 10:20:00,114.95,115.0,114.44,114.64,32997.0,112.6923,112.7413,112.1923,112.3884,32997.0
2023-04-10 10:30:00,114.79,115.27,114.7,115.1,83992.0,112.5354,113.006,112.4472,112.8393,83992.0
2023-04-10 10:40:00,115.12,115.13,114.77,114.91,42266.0,112.8589,112.8687,112.5158,112.6531,42266.0
2023-04-10 10:50:00,114.85,114.85,114.43,114.44,47735.0,112.5942,112.5942,112.1825,112.1923,47735.0
2023-04-10 11:00:00,114.52,114.75,114.45,114.69,56231.0,112.2707,112.4962,112.2021,112.4374,56231.0
2023-04-10 11:10:00,114.7,115.16,114.67,114.88,57477.0,112.4472,112.8981,112.4178,112.6236,57477.0
2023-04-10 11:20:00,114.87,115.23,114.78,115.18,25094.0,112.6138,112.9668,112.5256,112.9178,25094.0
2023-04-10 11:30:00,115.21,115.21,114.96,115.05,29226.0,112.9472,112.9472,112.7021,112.7903,29226.0
2023-04-10 11:40:00,115.06,115.16,114.94,115.0,17541.0,112.8001,112.8981,112.6825,112.7413,17541.0
2023-04-10 11:50:00,114.98,115.04,114.8,114.86,35312.0,112.7217,112.7805,112.5452,112.604,35312.0
2023-04-10 12:00:00,114.86,114.88,114.52,114.73,33478.0,112.604,112.6236,112.2707,112.4766,33478.0
2023-04-10 12:10:00,114.73,114.85,114.53,114.82,30454.0,112.4766,112.5942,112.2805,112.5648,30454.0
2023-04-10 12:20:00,114.83,115.2,114.83,115.1,19840.0,112.5746,112.9374,112.5746,112.8393,19840.0
2023-04-10 12:30:00,115.13,115.84,115.12,115.71,34958.0,112.8687,113.5648,112.8589,113.4373,34958.0
2023-04-10 12:40:00,115.71,116.13,115.68,116.12,34124.0,113.4373,113.8491,113.4079,113.8393,34124.0
2023-04-10 12:50:00,116.17,116.2,115.9,116.03,32061.0,113.8883,113.9177,113.6236,113.7511,32061.0
2023-04-10 13:00:00,116.04,116.13,115.94,116.05,83696.0,113.7609,113.8491,113.6628,113.7707,83696.0
2023-04-10 13:10:00,116.07,116.19,116.02,116.02,31979.0,113.7903,113.9079,113.7413,113.7413,31979.0
2023-04-10 13:20:00,115.98,116.14,115.95,116.06,27741.0,113.702,113.8589,113.6726,113.7805,27741.0
2023-04-10 13:30:00,116.07,116.16,115.95,116.06,26497.0,113.7903,113.8785,113.6726,113.7805,26497.0
2023-04-10 13:40:00,116.05,116.21,115.83,116.1,34907.0,113.7707,113.9275,113.555,113.8197,34907.0
2023-04-10 13:50:00,116.09,116.16,115.88,115.97,26431.0,113.8099,113.8785,113.604,113.6922,26431.0
2023-04-10 14:00:00,116.0,116.26,115.9,116.16,19294.0,113.7216,113.9765,113.6236,113.8785,19294.0
2023-04-10 14:10:00,116.15,116.5,116.1,116.42,27700.0,113.8687,114.2118,113.8197,114.1334,27700.0
2023-04-10 14:20:00,116.42,116.48,116.27,116.3,29723.0,114.1334,114.1922,113.9863,114.0158,29723.0
2023-04-10 14:30:00,116.3,116.45,116.26,116.32,25112.0,114.0158,114.1628,113.9765,114.0354,25112.0
2023-04-10 14:40:00,116.31,116.33,116.18,116.23,22658.0,114.0256,114.0452,113.8981,113.9471,22658.0
2023-04-10 14:50:00,116.24,116.69,116.24,116.63,32325.0,113.9569,114.3981,113.9569,114.3393,32325.0
2023-04-10 15:00:00,116.63,116.71,116.44,116.52,29802.0,114.3393,114.4177,114.153,114.2314,29802.0
2023-04-10 15:10:00,116.54,116.57,116.39,116.43,26371.0,114.251,114.2805,114.104,114.1432,26371.0
2023-04-10 15:20:00,116.42,116.53,116.31,116.37,38757.0,114.1334,114.2412,114.0256,114.0844,38757.0
2023-04-10 15:30:00,116.38,116.46,116.25,116.4,46795.0,114.0942,114.1726,113.9667,114.1138,46795.0
2023-04-10 15:40:00,116.4,116.49,116.28,116.31,70957.0,114.1138,114.202,113.9961,114.0256,70957.0
2023-04-10 15:50:00,116.3,116.57,116.05,116.56,251959.0,114.0158,114.2805,113.7707,114.2706,251959.0
2023-04-11 09:30:00,117.33,117.8,116.91,117.52,144953.0,115.0255,115.4863,114.6138,115.2118,144953.0
2023-04-11 09:40:00,117.56,117.83,117.02,117.17,114104.0,115.251,115.5157,114.7216,114.8687,114104.0
2023-04-11 09:50:00,117.18,117.33,116.81,117.18,60911.0,114.8785,115.0255,114.5157,114.8785,60911.0
2023-04-11 10:00:00,117.19,117.38,117.04,117.15,46636.0,114.8883,115.0745,114.7412,114.8491,46636.0
2023-04-11 10:10:00,117.18,117.22,116.77,116.86,48479.0,114.8785,114.9177,114.4765,114.5648,48479.0
2023-04-11 10:20:00,116.87,117.39,116.87,117.31,21166.0,114.5746,115.0843,114.5746,115.0059,21166.0
2023-04-11 10:30:00,117.29,117.34,116.88,116.99,18608.0,114.9863,115.0353,114.5844,114.6922,18608.0
2023-04-11 10:40:00,116.96,117.08,116.5,116.87,33046.0,114.6628,114.7804,114.2118,114.5746,33046.0
2023-04-11 10:50:00,116.92,116.98,116.53,116.63,25115.0,114.6236,114.6824,114.2412,114.3393,25115.0
2023-04-11 11:00:00,116.64,116.97,116.6,116.76,41920.0,114.3491,114.6726,114.3099,114.4667,41920.0
2023-04-11 11:10:00,116.75,117.26,116.72,117.2,41235.0,114.4569,114.9569,114.4275,114.8981,41235.0
2023-04-11 11:20:00,117.22,117.26,116.87,116.89,33800.0,114.9177,114.9569,114.5746,114.5942,33800.0
2023-04-11 11:30:00,116.88,117.1,116.81,117.1,20312.0,114.5844,114.8,114.5157,114.8,20312.0
2023-04-11 11:40:00,117.13,117.29,117.05,117.25,34481.0,114.8295,114.9863,114.751,114.9471,34481.0
2023-04-11 11:50:00,117.26,117.4,117.24,117.24,30319.0,114.9569,115.0942,114.9373,114.9373,30319.0
2023-04-11 12:00:00,117.24,117.33,117.01,117.14,37699.0,114.9373,115.0255,114.7118,114.8393,37699.0
2023-04-11 12:10:00,117.19,117.33,116.83,116.9,34278.0,114.8883,115.0255,114.5353,114.604,34278.0
2023-04-11 12:20:00,116.89,117.03,116.62,116.71,37633.0,114.5942,114.7314,114.3295,114.4177,37633.0
2023-04-11 12:30:00,116.7,116.73,116.24,116.28,38312.0,114.4079,114.4373,113.9569,113.9961,38312.0
2023-04-11 12:40:00,116.3,116.52,116.23,116.51,19922.0,114.0158,114.2314,113.9471,114.2216,19922.0
2023-04-11 12:50:00,116.5,116.56,116.41,116.54,10636.0,114.2118,114.2706,114.1236,114.251,10636.0
2023-04-11 13:00:00,116.56,116.6,116.4,116.54,19445.0,114.2706,114.3099,114.1138,114.251,19445.0
2023-04-11 13:10:00,116.53,116.56,116.34,116.47,16385.0,114.2412,114.2706,114.055,114.1824,16385.0
2023-04-11 13:20:00,116.48,116.66,116.45,116.64,12884.0,114.1922,114.3687,114.1628,114.3491,12884.0
2023-04-11 13:30:00,116.66,116.84,116.65,116.8,28349.0,114.3687,114.5452,114.3589,114.5059,28349.0
2023-04-11 13:40:00,116.81,117.01,116.8,116.89,45470.0,114.5157,114.7118,114.5059,114.5942,45470.0
2023-04-11 13:50:00,116.9,117.0,116.79,116.99,18404.0,114.604,114.702,114.4961,114.6922,18404.0
2023-04-11 14:00:00,116.99,117.0,116.82,116.86,28248.0,114.6922,114.702,114.5255,114.5648,28248.0
2023-04-11 14:10:00,116.88,116.97,116.77,116.96,23827.0,114.5844,114.6726,114.4765,114.6628,23827.0
2023-04-11 14:20:00,116.95,117.07,116.92,117.07,32919.0,114.653,114.7706,114.6236,114.7706,32919.0
2023-04-11 14:30:00,117.06,117.25,117.05,117.25,31656.0,114.7608,114.9471,114.751,114.9471,31656.0
2023-04-11 14:40:00,117.26,117.33,117.13,117.14,27864.0,114.9569,115.0255,114.8295,114.8393,27864.0
2023-04-11 14:50:00,117.14,117.15,117.03,117.14,24670.0,114.8393,114.8491,114.7314,114.8393,24670.0
2023-04-11 15:00:00,117.12,117.15,116.92,116.96,34562.0,114.8197,114.8491,114.6236,114.6628,34562.0
2023-04-11 15:10:00,116.97,117.19,116.95,117.13,49738.0,114.6726,114.8883,114.653,114.8295,49738.0
2023-04-11 15:20:00,117.14,117.24,117.05,117.16,47881.0,114.8393,114.9373,114.751,114.8589,47881.0
2023-04-11 15:30:00,117.18,117.21,116.65,116.69,55716.0,114.8785,114.9079,114.3589,114.3981,55716.0
2023-04-11 15:40:00,116.68,116.77,116.39,116.49,67478.0,114.3883,114.4765,114.104,114.202,67478.0
2023-04-11 15:50:00,116.44,116.47,116.08,116.4,290494.0,114.153,114.1824,113.8001,114.1138,290494.0
2023-04-12 09:30:00,117.73,117.8,115.8,116.0,167259.0,115.4177,115.4863,113.5256,113.7216,167259.0
2023-04-12 09:40:00,115.99,116.19,114.06,114.58,195345.0,113.7118,113.9079,111.8198,112.3295,195345.0
2023-04-12 09:50:00,114.58,114.65,113.92,114.47,103836.0,112.3295,112.3982,111.6825,112.2217,103836.0
2023-04-12 10:00:00,114.52,115.16,114.2,114.95,93482.0,112.2707,112.8981,111.957,112.6923,93482.0
2023-04-12 10:10:00,114.96,115.16,114.53,114.57,77172.0,112.7021,112.8981,112.2805,112.3197,77172.0
2023-04-12 10:20:00,114.61,115.35,114.6,115.24,73641.0,112.3589,113.0844,112.3491,112.9766,73641.0
2023-04-12 10:30:00,115.32,115.35,114.45,114.48,80193.0,113.055,113.0844,112.2021,112.2315,80193.0
2023-04-12 10:40:00,114.5,115.16,114.49,115.09,62638.0,112.2511,112.8981,112.2413,112.8295,62638.0
2023-04-12 10:50:00,115.1,115.18,114.45,114.54,73741.0,112.8393,112.9178,112.2021,112.2903,73741.0
2023-04-12 11:00:00,114.5,114.72,114.17,114.17,89959.0,112.2511,112.4668,111.9276,111.9276,89959.0
2023-04-12 11:10:00,114.17,114.3,113.99,114.2,54677.0,111.9276,112.055,111.7511,111.957,54677.0
2023-04-12 11:20:00,114.2,114.55,114.18,114.43,41776.0,111.957,112.3001,111.9374,112.1825,41776.0
2023-04-12 11:30:00,114.44,114.48,114.24,114.31,43483.0,112.1923,112.2315,111.9962,112.0648,43483.0
2023-04-12 11:40:00,114.32,114.62,114.25,114.6,35761.0,112.0746,112.3688,112.006,112.3491,35761.0
2023-04-12 11:50:00,114.6,114.78,114.44,114.71,41255.0,112.3491,112.5256,112.1923,112.457,41255.0
2023-04-12 12:00:00,114.71,114.88,114.66,114.74,34716.0,112.457,112.6236,112.408,112.4864,34716.0
2023-04-12 12:10:00,114.76,114.91,114.67,114.87,35259.0,112.506,112.6531,112.4178,112.6138,35259.0
2023-04-12 12:20:00,114.84,115.11,114.72,114.97,41241.0,112.5844,112.8491,112.4668,112.7119,41241.0
2023-04-12 12:30:00,114.98,115.07,114.87,115.02,40516.0,112.7217,112.8099,112.6138,112.7609,40516.0
2023-04-12 12:40:00,115.03,115.03,114.72,114.8,26341.0,112.7707,112.7707,112.4668,112.5452,26341.0
2023-04-12 12:50:00,114.84,114.96,114.72,114.93,24400.0,112.5844,112.7021,112.4668,112.6727,24400.0
2023-04-12 13:00:00,114.93,114.97,114.73,114.9,25539.0,112.6727,112.7119,112.4766,112.6433,25539.0
2023-04-12 13:10:00,114.92,115.16,114.89,114.92,37815.0,112.6629,112.8981,112.6335,112.6629,37815.0
2023-04-12 13:20:00,114.92,114.97,114.72,114.86,25563.0,112.6629,112.7119,112.4668,112.604,25563.0
2023-04-12 13:30:00,114.86,114.97,114.62,114.65,24734.0,112.604,112.7119,112.3688,112.3982,24734.0
2023-04-12 13:40:00,114.65,114.71,114.42,114.53,33595.0,112.3982,112.457,112.1727,112.2805,33595.0
2023-04-12 13:50:00,114.54,114.65,114.47,114.61,23848.0,112.2903,112.3982,112.2217,112.3589,23848.0
2023-04-12 14:00:00,114.61,114.8,114.36,114.41,53229.0,112.3589,112.5452,112.1139,112.1629,53229.0
2023-04-12 14:10:00,114.4,114.77,114.29,114.66,36007.0,112.1531,112.5158,112.0452,112.408,36007.0
2023-04-12 14:20:00,114.69,114.75,113.95,114.04,67870.0,112.4374,112.4962,111.7119,111.8001,67870.0
2023-04-12 14:30:00,114.04,114.08,113.71,113.78,83220.0,111.8001,111.8394,111.4766,111.5453,83220.0
2023-04-12 14:40:00,113.76,113.91,113.52,113.58,68065.0,111.5256,111.6727,111.2904,111.3492,68065.0
2023-04-12 14:50:00,113.57,113.77,113.55,113.6,60573.0,111.3394,111.5354,111.3198,111.3688,60573.0
2023-04-12 15:00:00,113.56,113.67,113.21,113.44,87041.0,111.3296,111.4374,110.9864,111.2119,87041.0
2023-04-12 15:10:00,113.44,113.45,113.04,113.26,70035.0,111.2119,111.2217,110.8198,111.0355,70035.0
2023-04-12 15:20:00,113.28,113.33,113.02,113.18,86235.0,111.0551,111.1041,110.8002,110.957,86235.0
2023-04-12 15:30:00,113.16,113.54,113.1,113.47,146188.0,110.9374,111.31,110.8786,111.2413,146188.0
2023-04-12 15:40:00,113.48,113.53,113.21,113.26,126127.0,111.2511,111.3002,110.9864,111.0355,126127.0
2023-04-12 15:50:00,113.24,113.25,112.87,113.17,631950.0,111.0159,111.0257,110.6531,110.9472,631950.0
2023-04-13 09:30:00,113.55,113.88,112.8,113.04,176039.0,111.3198,111.6433,110.5845,110.8198,176039.0
2023-04-13 09:40:00,112.99,113.14,112.28,112.36,115673.0,110.7708,110.9178,110.0747,110.1531,115673.0
2023-04-13 09:50:00,112.42,112.42,111.51,112.01,209061.0,110.212,110.212,109.3198,109.81,209061.0
2023-04-13 10:00:00,112.04,112.64,111.76,112.55,107022.0,109.8394,110.4276,109.5649,110.3394,107022.0
2023-04-13 10:10:00,112.53,113.04,112.34,112.89,75801.0,110.3198,110.8198,110.1335,110.6727,75801.0
2023-04-13 10:20:00,112.86,113.05,112.76,113.04,45662.0,110.6433,110.8296,110.5453,110.8198,45662.0
2023-04-13 10:30:00,113.05,113.08,112.63,112.72,50077.0,110.8296,110.859,110.4178,110.5061,50077.0
2023-04-13 10:40:00,112.7,112.72,112.45,112.58,62814.0,110.4865,110.5061,110.2414,110.3688,62814.0
2023-04-13 10:50:00,112.59,112.78,112.38,112.51,55040.0,110.3786,110.5649,110.1727,110.3002,55040.0
2023-04-13 11:00:00,112.53,112.96,112.53,112.71,53601.0,110.3198,110.7414,110.3198,110.4963,53601.0
2023-04-13 11:10:00,112.76,112.81,112.44,112.54,51174.0,110.5453,110.5943,110.2316,110.3296,51174.0
2023-04-13 11:20:00,112.54,112.78,112.48,112.78,41082.0,110.3296,110.5649,110.2708,110.5649,41082.0
2023-04-13 11:30:00,112.78,113.02,112.77,112.93,55431.0,110.5649,110.8002,110.5551,110.7119,55431.0
2023-04-13 11:40:00,112.95,113.23,112.77,112.83,63092.0,110.7316,111.0061,110.5551,110.6139,63092.0
2023-04-13 11:50:00,112.84,113.11,112.62,113.1,47580.0,110.6237,110.8884,110.408,110.8786,47580.0
2023-04-13 12:00:00,113.13,113.53,113.12,113.34,59747.0,110.908,111.3002,110.8982,111.1139,59747.0
2023-04-13 12:10:00,113.32,113.42,113.12,113.26,26774.0,111.0943,111.1923,110.8982,111.0355,26774.0
2023-04-13 12:20:00,113.26,113.4,113.14,113.35,34125.0,111.0355,111.1727,110.9178,111.1237,34125.0
2023-04-13 12:30:00,113.35,113.35,113.0,113.07,44310.0,111.1237,111.1237,110.7806,110.8492,44310.0
2023-04-13 12:40:00,113.06,113.1,112.88,112.98,27460.0,110.8394,110.8786,110.6629,110.761,27460.0
2023-04-13 12:50:00,112.99,113.03,112.75,112.96,46978.0,110.7708,110.81,110.5355,110.7414,46978.0
2023-04-13 13:00:00,113.05,113.05,112.74,112.97,40284.0,110.8296,110.8296,110.5257,110.7512,40284.0
2023-04-13 13:10:00,112.99,113.23,112.98,113.06,42117.0,110.7708,111.0061,110.761,110.8394,42117.0
2023-04-13 13:20:00,113.07,113.16,112.97,113.13,38916.0,110.8492,110.9374,110.7512,110.908,38916.0
2023-04-13 13:30:00,113.15,113.19,113.01,113.19,46275.0,110.9276,110.9668,110.7904,110.9668,46275.0
2023-04-13 13:40:00,113.19,113.32,113.19,113.32,42403.0,110.9668,111.0943,110.9668,111.0943,42403.0
2023-04-13 13:50:00,113.32,113.38,113.21,113.36,38343.0,111.0943,111.1531,110.9864,111.1335,38343.0
2023-04-13 14:00:00,113.39,113.44,113.27,113.4,26639.0,111.1629,111.2119,111.0453,111.1727,26639.0
2023-04-13 14:10:00,113.41,113.55,113.34,113.5,65878.0,111.1825,111.3198,111.1139,111.2708,65878.0
2023-04-13 14:20:00,113.48,113.53,113.37,113.42,54597.0,111.2511,111.3002,111.1433,111.1923,54597.0
2023-04-13 14:30:00,113.41,113.59,113.35,113.55,48803.0,111.1825,111.359,111.1237,111.3198,48803.0
2023-04-13 14:40:00,113.54,113.73,113.46,113.57,43202.0,111.31,111.4962,111.2315,111.3394,43202.0
2023-04-13 14:50:00,113.57,113.67,113.49,113.54,50284.0,111.3394,111.4374,111.2609,111.31,50284.0
2023-04-13 15:00:00,113.55,113.8,113.52,113.79,53518.0,111.3198,111.5649,111.2904,111.5551,53518.0
2023-04-13 15:10:00,113.81,113.86,113.66,113.72,59043.0,111.5747,111.6237,111.4276,111.4864,59043.0
2023-04-13 15:20:00,113.7,113.91,113.69,113.75,60754.0,111.4668,111.6727,111.457,111.5158,60754.0
2023-04-13 15:30:00,113.73,113.73,113.46,113.56,65899.0,111.4962,111.4962,111.2315,111.3296,65899.0
2023-04-13 15:40:00,113.55,113.71,113.39,113.47,141055.0,111.3198,111.4766,111.1629,111.2413,141055.0
2023-04-13 15:50:00,113.46,113.51,113.28,113.44,374974.0,111.2315,111.2806,111.0551,111.2119,374974.0
2023-04-14 09:30:00,113.53,114.22,113.28,114.01,95724.0,111.3002,111.9766,111.0551,111.7707,95724.0
2023-04-14 09:40:00,114.01,114.52,113.76,114.48,71906.0,111.7707,112.2707,111.5256,112.2315,71906.0
2023-04-14 09:50:00,114.48,115.05,114.48,114.78,66531.0,112.2315,112.7903,112.2315,112.5256,66531.0
2023-04-14 10:00:00,114.74,114.78,113.78,113.92,89327.0,112.4864,112.5256,111.5453,111.6825,89327.0
2023-04-14 10:10:00,113.95,114.25,113.46,113.54,64072.0,111.7119,112.006,111.2315,111.31,64072.0
2023-04-14 10:20:00,113.54,113.66,113.18,113.25,44791.0,111.31,111.4276,110.957,111.0257,44791.0
2023-04-14 10:30:00,113.25,113.41,112.76,113.05,81197.0,111.0257,111.1825,110.5453,110.8296,81197.0
2023-04-14 10:40:00,113.03,113.3,112.68,113.2,97081.0,110.81,111.0747,110.4669,110.9766,97081.0
2023-04-14 10:50:00,113.17,113.29,112.82,112.92,72630.0,110.9472,111.0649,110.6041,110.7021,72630.0
2023-04-14 11:00:00,112.94,113.04,112.67,112.75,50980.0,110.7218,110.8198,110.4571,110.5355,50980.0
2023-04-14 11:10:00,112.76,112.94,112.58,112.79,110988.0,110.5453,110.7218,110.3688,110.5747,110988.0
2023-04-14 11:20:00,112.79,112.8,112.59,112.63,49128.0,110.5747,110.5845,110.3786,110.4178,49128.0
2023-04-14 11:30:00,112.62,112.73,112.22,112.24,55106.0,110.408,110.5159,110.0159,110.0355,55106.0
2023-04-14 11:40:00,112.25,112.39,112.1,112.1,45799.0,110.0453,110.1826,109.8982,109.8982,45799.0
2023-04-14 11:50:00,112.09,112.33,112.06,112.25,31858.0,109.8884,110.1237,109.859,110.0453,31858.0
2023-04-14 12:00:00,112.25,112.29,111.71,111.95,141767.0,110.0453,110.0845,109.5159,109.7512,141767.0
2023-04-14 12:10:00,111.98,112.01,111.73,111.81,76888.0,109.7806,109.81,109.5355,109.6139,76888.0
2023-04-14 12:20:00,111.77,111.92,111.52,111.88,128137.0,109.5747,109.7218,109.3296,109.6826,128137.0
2023-04-14 12:30:00,111.89,112.0,111.76,111.82,63987.0,109.6924,109.8002,109.5649,109.6237,63987.0
2023-04-14 12:40:00,111.83,111.83,111.37,111.63,108241.0,109.6336,109.6336,109.1826,109.4375,108241.0
2023-04-14 12:50:00,111.62,111.82,111.55,111.81,48859.0,109.4277,109.6237,109.3591,109.6139,48859.0
2023-04-14 13:00:00,111.8,112.16,111.77,112.02,55678.0,109.6041,109.9571,109.5747,109.8198,55678.0
2023-04-14 13:10:00,112.03,112.18,111.99,112.07,36923.0,109.8296,109.9767,109.7904,109.8688,36923.0
2023-04-14 13:20:00,112.07,112.07,111.66,111.66,25730.0,109.8688,109.8688,109.4669,109.4669,25730.0
2023-04-14 13:30:00,111.64,111.69,111.49,111.69,29490.0,109.4473,109.4963,109.3002,109.4963,29490.0
2023-04-14 13:40:00,111.72,111.92,111.69,111.87,24736.0,109.5257,109.7218,109.4963,109.6728,24736.0
2023-04-14 13:50:00,111.87,112.08,111.86,112.02,22578.0,109.6728,109.8786,109.663,109.8198,22578.0
2023-04-14 14:00:00,112.06,112.24,111.94,112.24,28145.0,109.859,110.0355,109.7414,110.0355,28145.0
2023-04-14 14:10:00,112.25,112.57,112.24,112.47,27154.0,110.0453,110.359,110.0355,110.261,27154.0
2023-04-14 14:20:00,112.45,112.84,112.45,112.79,28785.0,110.2414,110.6237,110.2414,110.5747,28785.0
2023-04-14 14:30:00,112.81,112.9,112.7,112.75,27847.0,110.5943,110.6825,110.4865,110.5355,27847.0
2023-04-14 14:40:00,112.75,112.82,112.64,112.8,44058.0,110.5355,110.6041,110.4276,110.5845,44058.0
2023-04-14 14:50:00,112.77,112.77,112.56,112.77,43662.0,110.5551,110.5551,110.3492,110.5551,43662.0
2023-04-14 15:00:00,112.79,112.79,112.53,112.66,41071.0,110.5747,110.5747,110.3198,110.4472,41071.0
2023-04-14 15:10:00,112.65,112.66,112.2,112.39,71011.0,110.4374,110.4472,109.9963,110.1826,71011.0
2023-04-14 15:20:00,112.39,112.82,112.32,112.79,60642.0,110.1826,110.6041,110.1139,110.5747,60642.0
2023-04-14 15:30:00,112.8,112.86,112.67,112.8,72982.0,110.5845,110.6433,110.4571,110.5845,72982.0
2023-04-14 15:40:00,112.82,113.07,112.69,112.94,85022.0,110.6041,110.8492,110.4767,110.7218,85022.0
2023-04-14 15:50:00,112.91,112.98,112.6,112.89,289814.0,110.6923,110.761,110.3884,110.6727,289814.0
2023-04-17 09:30:00,109.44,111.08,109.0,110.86,278982.0,107.2905,108.8983,106.8591,108.6826,278982.0
2023-04-17 09:40:00,110.83,111.14,109.98,110.31,203911.0,108.6532,108.9571,107.8199,108.1434,203911.0
2023-04-17 09:50:00,110.33,110.39,109.23,110.06,185838.0,108.163,108.2218,107.0846,107.8983,185838.0
2023-04-17 10:00:00,110.03,110.25,109.5,109.97,157704.0,107.8689,108.0846,107.3493,107.8101,157704.0
2023-04-17 10:10:00,109.98,110.52,109.95,110.34,99418.0,107.8199,108.3493,107.7905,108.1728,99418.0
2023-04-17 10:20:00,110.33,110.61,109.99,110.0,120101.0,108.163,108.4375,107.8297,107.8395,120101.0
2023-04-17 10:30:00,109.99,110.19,109.66,109.92,104850.0,107.8297,108.0258,107.5062,107.7611,104850.0
2023-04-17 10:40:00,109.92,109.94,109.52,109.94,81738.0,107.7611,107.7807,107.3689,107.7807,81738.0
2023-04-17 10:50:00,109.93,110.3,109.84,110.29,85261.0,107.7709,108.1336,107.6826,108.1238,85261.0
2023-04-17 11:00:00,110.31,110.4,110.07,110.21,48891.0,108.1434,108.2316,107.9081,108.0454,48891.0
2023-04-17 11:10:00,110.24,110.28,109.87,109.94,72483.0,108.0748,108.114,107.712,107.7807,72483.0
2023-04-17 11:20:00,109.94,110.24,109.81,109.9,75852.0,107.7807,108.0748,107.6532,107.7415,75852.0
2023-04-17 11:30:00,109.9,110.0,109.63,109.76,97670.0,107.7415,107.8395,107.4768,107.6042,97670.0
2023-04-17 11:40:00,109.76,109.86,109.46,109.71,126235.0,107.6042,107.7022,107.3101,107.5552,126235.0
2023-04-17 11:50:00,109.71,109.82,109.61,109.68,51749.0,107.5552,107.663,107.4572,107.5258,51749.0
2023-04-17 12:00:00,109.67,109.67,109.46,109.61,61029.0,107.516,107.516,107.3101,107.4572,61029.0
2023-04-17 12:10:00,109.6,109.74,109.43,109.49,54355.0,107.4474,107.5846,107.2807,107.3395,54355.0
2023-04-17 12:20:00,109.5,109.81,109.35,109.77,112509.0,107.3493,107.6532,107.2023,107.614,112509.0
2023-04-17 12:30:00,109.77,110.21,109.67,110.1,81044.0,107.614,108.0454,107.516,107.9375,81044.0
2023-04-17 12:40:00,110.1,110.37,110.09,110.32,64307.0,107.9375,108.2022,107.9277,108.1532,64307.0
2023-04-17 12:50:00,110.32,110.53,110.21,110.46,48353.0,108.1532,108.3591,108.0454,108.2905,48353.0
2023-04-17 13:00:00,110.49,110.5,110.1,110.16,40771.0,108.3199,108.3297,107.9375,107.9964,40771.0
2023-04-17 13:10:00,110.14,110.35,110.04,110.31,38020.0,107.9767,108.1826,107.8787,108.1434,38020.0
2023-04-17 13:20:00,110.31,110.4,110.1,110.23,35360.0,108.1434,108.2316,107.9375,108.065,35360.0
2023-04-17 13:30:00,110.23,110.48,110.16,110.45,36922.0,108.065,108.3101,107.9964,108.2807,36922.0
2023-04-17 13:40:00,110.46,110.47,110.32,110.35,59925.0,108.2905,108.3003,108.1532,108.1826,59925.0
2023-04-17 13:50:00,110.36,110.49,110.26,110.31,56278.0,108.1924,108.3199,108.0944,108.1434,56278.0
2023-04-17 14:00:00,110.32,110.44,110.26,110.38,44198.0,108.1532,108.2709,108.0944,108.212,44198.0
2023-04-17 14:10:00,110.37,110.41,110.26,110.28,40711.0,108.2022,108.2414,108.0944,108.114,40711.0
2023-04-17 14:20:00,110.28,110.56,110.28,110.49,53191.0,108.114,108.3885,108.114,108.3199,53191.0
2023-04-17 14:30:00,110.48,110.67,110.48,110.67,44457.0,108.3101,108.4963,108.3101,108.4963,44457.0
2023-04-17 14:40:00,110.67,110.98,110.67,110.95,51325.0,108.4963,108.8002,108.4963,108.7708,51325.0
2023-04-17 14:50:00,110.95,111.06,110.84,111.03,49570.0,108.7708,108.8787,108.663,108.8493,49570.0
2023-04-17 15:00:00,111.03,111.39,111.03,111.29,89604.0,108.8493,109.2022,108.8493,109.1042,89604.0
2023-04-17 15:10:00,111.28,111.73,111.2,111.67,96102.0,109.0944,109.5355,109.0159,109.4767,96102.0
2023-04-17 15:20:00,111.71,111.97,111.65,111.91,165605.0,109.5159,109.7708,109.4571,109.712,165605.0
2023-04-17 15:30:00,111.91,111.92,111.43,111.47,191582.0,109.712,109.7218,109.2414,109.2806,191582.0
2023-04-17 15:40:00,111.46,111.69,111.34,111.69,85078.0,109.2708,109.4963,109.1532,109.4963,85078.0
2023-04-17 15:50:00,111.67,111.94,111.67,111.82,241439.0,109.4767,109.7414,109.4767,109.6237,241439.0
2023-04-18 09:30:00,112.5,113.47,112.31,113.25,220293.0,110.2904,111.2413,110.1041,111.0257,220293.0
2023-04-18 09:40:00,113.31,113.6,112.87,112.94,122236.0,111.0845,111.3688,110.6531,110.7218,122236.0
2023-04-18 09:50:00,112.91,112.94,111.79,112.0,107060.0,110.6923,110.7218,109.5943,109.8002,107060.0
2023-04-18 10:00:00,112.03,112.12,111.46,112.02,102957.0,109.8296,109.9179,109.2708,109.8198,102957.0
2023-04-18 10:10:00,112.03,112.37,111.71,112.23,64711.0,109.8296,110.1629,109.5159,110.0257,64711.0
2023-04-18 10:20:00,112.23,112.38,111.68,111.73,73907.0,110.0257,110.1727,109.4865,109.5355,73907.0
2023-04-18 10:30:00,111.71,111.73,111.33,111.71,61285.0,109.5159,109.5355,109.1434,109.5159,61285.0
2023-04-18 10:40:00,111.71,112.03,111.65,111.72,42054.0,109.5159,109.8296,109.4571,109.5257,42054.0
2023-04-18 10:50:00,111.69,111.91,111.48,111.81,48975.0,109.4963,109.712,109.2904,109.6139,48975.0
2023-04-18 11:00:00,111.81,112.05,111.77,111.89,37777.0,109.6139,109.8492,109.5747,109.6924,37777.0
2023-04-18 11:10:00,111.89,111.95,111.71,111.81,35965.0,109.6924,109.7512,109.5159,109.6139,35965.0
2023-04-18 11:20:00,111.8,111.8,111.46,111.56,45261.0,109.6041,109.6041,109.2708,109.3689,45261.0
2023-04-18 11:30:00,111.64,111.75,111.12,111.15,58239.0,109.4473,109.5551,108.9375,108.9669,58239.0
2023-04-18 11:40:00,111.13,111.52,111.13,111.47,46409.0,108.9473,109.3296,108.9473,109.2806,46409.0
2023-04-18 11:50:00,111.47,111.54,111.33,111.47,38905.0,109.2806,109.3492,109.1434,109.2806,38905.0
2023-04-18 12:00:00,111.46,111.65,111.41,111.65,51999.0,109.2708,109.4571,109.2218,109.4571,51999.0
2023-04-18 12:10:00,111.63,111.87,111.63,111.8,55536.0,109.4375,109.6728,109.4375,109.6041,55536.0
2023-04-18 12:20:00,111.79,111.86,111.71,111.86,27422.0,109.5943,109.663,109.5159,109.663,27422.0
2023-04-18 12:30:00,111.87,111.9,111.44,111.45,38222.0,109.6728,109.7022,109.2512,109.261,38222.0
2023-04-18 12:40:00,111.46,111.53,111.33,111.38,38212.0,109.2708,109.3394,109.1434,109.1924,38212.0
2023-04-18 12:50:00,111.41,111.46,111.15,111.4,63336.0,109.2218,109.2708,108.9669,109.212,63336.0
2023-04-18 13:00:00,111.39,111.51,111.19,111.49,22010.0,109.2022,109.3198,109.0061,109.3002,22010.0
2023-04-18 13:10:00,111.5,111.5,111.31,111.37,22527.0,109.31,109.31,109.1238,109.1826,22527.0
2023-04-18 13:20:00,111.38,111.43,111.17,111.19,29417.0,109.1924,109.2414,108.9865,109.0061,29417.0
2023-04-18 13:30:00,111.18,111.46,111.17,111.45,34222.0,108.9963,109.2708,108.9865,109.261,34222.0
2023-04-18 13:40:00,111.44,111.56,111.34,111.42,68073.0,109.2512,109.3689,109.1532,109.2316,68073.0
2023-04-18 13:50:00,111.41,111.49,110.94,110.95,51268.0,109.2218,109.3002,108.761,108.7708,51268.0
2023-04-18 14:00:00,110.93,111.08,110.81,110.94,47402.0,108.7512,108.8983,108.6336,108.761,47402.0
2023-04-18 14:10:00,110.93,111.1,110.86,111.0,49967.0,108.7512,108.9179,108.6826,108.8199,49967.0
2023-04-18 14:20:00,111.02,111.29,110.89,111.18,46465.0,108.8395,109.1042,108.712,108.9963,46465.0
2023-04-18 14:30:00,111.14,111.16,111.02,111.11,27044.0,108.9571,108.9767,108.8395,108.9277,27044.0
2023-04-18 14:40:00,111.09,111.12,110.53,110.73,81101.0,108.9081,108.9375,108.3591,108.5552,81101.0
2023-04-18 14:50:00,110.71,110.91,110.53,110.86,46077.0,108.5355,108.7316,108.3591,108.6826,46077.0
2023-04-18 15:00:00,110.88,111.05,110.78,110.99,42431.0,108.7022,108.8689,108.6042,108.8101,42431.0
2023-04-18 15:10:00,111.0,111.13,110.96,111.02,91054.0,108.8199,108.9473,108.7806,108.8395,91054.0
2023-04-18 15:20:00,111.02,111.09,110.91,111.02,143167.0,108.8395,108.9081,108.7316,108.8395,143167.0
2023-04-18 15:30:00,111.02,111.15,110.92,111.05,164749.0,108.8395,108.9669,108.7414,108.8689,164749.0
2023-04-18 15:40:00,111.07,111.25,111.02,111.03,223410.0,108.8885,109.0649,108.8395,108.8493,223410.0
2023-04-18 15:50:00,111.05,111.43,111.0,111.27,430445.0,108.8689,109.2414,108.8199,109.0846,430445.0
2023-04-19 09:30:00,109.85,110.04,109.12,110.0,247598.0,107.6924,107.8787,106.9768,107.8395,247598.0
2023-04-19 09:40:00,109.95,110.16,109.77,109.84,147764.0,107.7905,107.9964,107.614,107.6826,147764.0
2023-04-19 09:50:00,109.84,110.03,109.63,109.72,217988.0,107.6826,107.8689,107.4768,107.565,217988.0
2023-04-19 10:00:00,109.73,110.09,109.69,109.89,135920.0,107.5748,107.9277,107.5356,107.7317,135920.0
2023-04-19 10:10:00,109.9,109.94,109.56,109.83,131228.0,107.7415,107.7807,107.4081,107.6728,131228.0
2023-04-19 10:20:00,109.82,110.01,109.8,109.94,103453.0,107.663,107.8493,107.6434,107.7807,103453.0
2023-04-19 10:30:00,109.95,110.04,109.8,110.0,159958.0,107.7905,107.8787,107.6434,107.8395,159958.0
2023-04-19 10:40:00,110.0,110.03,109.8,109.98,169294.0,107.8395,107.8689,107.6434,107.8199,169294.0
2023-04-19 10:50:00,109.98,110.48,109.96,110.29,73379.0,107.8199,108.3101,107.8003,108.1238,73379.0
2023-04-19 11:00:00,110.3,110.33,109.8,109.91,66774.0,108.1336,108.163,107.6434,107.7513,66774.0
2023-04-19 11:10:00,109.91,110.02,109.83,109.99,100028.0,107.7513,107.8591,107.6728,107.8297,100028.0
2023-04-19 11:20:00,109.98,109.98,109.59,109.68,114891.0,107.8199,107.8199,107.4375,107.5258,114891.0
2023-04-19 11:30:00,109.68,109.96,109.64,109.89,54175.0,107.5258,107.8003,107.4866,107.7317,54175.0
2023-04-19 11:40:00,109.9,109.9,109.46,109.46,75680.0,107.7415,107.7415,107.3101,107.3101,75680.0
2023-04-19 11:50:00,109.46,109.77,109.42,109.72,145840.0,107.3101,107.614,107.2709,107.565,145840.0
2023-04-19 12:00:00,109.75,109.92,109.54,109.85,65744.0,107.5944,107.7611,107.3885,107.6924,65744.0
2023-04-19 12:10:00,109.87,110.01,109.83,109.83,38003.0,107.712,107.8493,107.6728,107.6728,38003.0
2023-04-19 12:20:00,109.83,109.84,109.64,109.65,48531.0,107.6728,107.6826,107.4866,107.4964,48531.0
2023-04-19 12:30:00,109.66,109.78,109.66,109.71,55235.0,107.5062,107.6238,107.5062,107.5552,55235.0
2023-04-19 12:40:00,109.73,109.88,109.72,109.74,49231.0,107.5748,107.7219,107.565,107.5846,49231.0
2023-04-19 12:50:00,109.74,109.83,109.7,109.76,50875.0,107.5846,107.6728,107.5454,107.6042,50875.0
2023-04-19 13:00:00,109.76,109.95,109.72,109.87,100632.0,107.6042,107.7905,107.565,107.712,100632.0
2023-04-19 13:10:00,109.87,110.08,109.82,109.9,102122.0,107.712,107.9179,107.663,107.7415,102122.0
2023-04-19 13:20:00,109.91,110.0,109.79,110.0,77591.0,107.7513,107.8395,107.6336,107.8395,77591.0
2023-04-19 13:30:00,110.0,110.0,109.85,109.94,55802.0,107.8395,107.8395,107.6924,107.7807,55802.0
2023-04-19 13:40:00,109.93,110.0,109.8,109.83,61439.0,107.7709,107.8395,107.6434,107.6728,61439.0
2023-04-19 13:50:00,109.82,109.98,109.79,109.95,56829.0,107.663,107.8199,107.6336,107.7905,56829.0
2023-04-19 14:00:00,109.96,110.12,109.81,109.88,88965.0,107.8003,107.9571,107.6532,107.7219,88965.0
2023-04-19 14:10:00,109.85,109.99,109.8,109.92,152385.0,107.6924,107.8297,107.6434,107.7611,152385.0
2023-04-19 14:20:00,109.93,110.14,109.92,110.02,57086.0,107.7709,107.9767,107.7611,107.8591,57086.0
2023-04-19 14:30:00,110.01,110.03,109.77,110.01,148334.0,107.8493,107.8689,107.614,107.8493,148334.0
2023-04-19 14:40:00,110.01,110.04,109.81,110.03,53377.0,107.8493,107.8787,107.6532,107.8689,53377.0
2023-04-19 14:50:00,110.01,110.03,109.81,109.95,55674.0,107.8493,107.8689,107.6532,107.7905,55674.0
2023-04-19 15:00:00,109.95,110.05,109.87,110.05,209721.0,107.7905,107.8885,107.712,107.8885,209721.0
2023-04-19 15:10:00,110.06,110.3,109.98,110.22,89939.0,107.8983,108.1336,107.8199,108.0552,89939.0
2023-04-19 15:20:00,110.19,110.21,110.06,110.16,72590.0,108.0258,108.0454,107.8983,107.9964,72590.0
2023-04-19 15:30:00,110.15,110.3,110.15,110.23,129684.0,107.9865,108.1336,107.9865,108.065,129684.0
2023-04-19 15:40:00,110.22,110.28,110.0,110.23,249617.0,108.0552,108.114,107.8395,108.065,249617.0
2023-04-19 15:50:00,110.24,110.61,110.24,110.3,411779.0,108.0748,108.4375,108.0748,108.1336,411779.0
2023-04-20 09:30:00,111.26,113.81,111.25,113.54,494412.0,109.0747,111.5747,109.0649,111.31,494412.0
2023-04-20 09:40:00,113.51,114.8,113.42,114.48,315581.0,111.2806,112.5452,111.1923,112.2315,315581.0
2023-04-20 09:50:00,114.41,115.64,114.31,115.31,465646.0,112.1629,113.3687,112.0648,113.0452,465646.0
2023-04-20 10:00:00,115.33,116.04,114.96,115.5,396808.0,113.0648,113.7609,112.7021,113.2315,396808.0
2023-04-20 10:10:00,115.5,115.74,115.09,115.1,181634.0,113.2315,113.4668,112.8295,112.8393,181634.0
2023-04-20 10:20:00,115.09,115.26,114.5,114.66,160674.0,112.8295,112.9962,112.2511,112.408,160674.0
2023-04-20 10:30:00,114.67,115.21,114.65,114.88,101510.0,112.4178,112.9472,112.3982,112.6236,101510.0
2023-04-20 10:40:00,114.87,115.14,114.68,114.86,150433.0,112.6138,112.8785,112.4276,112.604,150433.0
2023-04-20 10:50:00,114.87,114.96,114.55,114.75,107060.0,112.6138,112.7021,112.3001,112.4962,107060.0
2023-04-20 11:00:00,114.73,114.9,114.29,114.36,127305.0,112.4766,112.6433,112.0452,112.1139,127305.0
2023-04-20 11:10:00,114.38,114.66,114.19,114.45,107278.0,112.1335,112.408,111.9472,112.2021,107278.0
2023-04-20 11:20:00,114.44,114.6,114.26,114.55,54899.0,112.1923,112.3491,112.0158,112.3001,54899.0
2023-04-20 11:30:00,114.56,114.89,114.42,114.84,62262.0,112.3099,112.6335,112.1727,112.5844,62262.0
2023-04-20 11:40:00,114.86,115.37,114.83,115.12,122497.0,112.604,113.104,112.5746,112.8589,122497.0
2023-04-20 11:50:00,115.12,115.59,115.01,115.45,101706.0,112.8589,113.3197,112.7511,113.1825,101706.0
2023-04-20 12:00:00,115.48,115.52,115.17,115.46,73589.0,113.2119,113.2511,112.908,113.1923,73589.0
2023-04-20 12:10:00,115.49,115.72,115.48,115.62,65789.0,113.2217,113.4471,113.2119,113.3491,65789.0
2023-04-20 12:20:00,115.64,115.69,115.44,115.52,68036.0,113.3687,113.4177,113.1726,113.2511,68036.0
2023-04-20 12:30:00,115.51,115.86,115.42,115.77,71307.0,113.2413,113.5844,113.153,113.4962,71307.0
2023-04-20 12:40:00,115.74,116.07,115.66,115.99,54771.0,113.4668,113.7903,113.3883,113.7118,54771.0
2023-04-20 12:50:00,116.0,116.27,115.98,116.25,71814.0,113.7216,113.9863,113.702,113.9667,71814.0
2023-04-20 13:00:00,116.26,116.29,115.92,116.02,52189.0,113.9765,114.006,113.6432,113.7413,52189.0
2023-04-20 13:10:00,116.01,116.29,115.99,116.11,36852.0,113.7315,114.006,113.7118,113.8295,36852.0
2023-04-20 13:20:00,116.11,116.11,115.92,116.06,30258.0,113.8295,113.8295,113.6432,113.7805,30258.0
2023-04-20 13:30:00,116.05,116.16,115.95,116.12,35688.0,113.7707,113.8785,113.6726,113.8393,35688.0
2023-04-20 13:40:00,116.12,116.2,115.98,115.99,33632.0,113.8393,113.9177,113.702,113.7118,33632.0
2023-04-20 13:50:00,115.99,116.33,115.85,116.03,74095.0,113.7118,114.0452,113.5746,113.7511,74095.0
2023-04-20 14:00:00,116.03,116.06,115.82,115.99,102851.0,113.7511,113.7805,113.5452,113.7118,102851.0
2023-04-20 14:10:00,115.99,116.05,115.66,115.75,118341.0,113.7118,113.7707,113.3883,113.4766,118341.0
2023-04-20 14:20:00,115.72,115.84,115.34,115.4,84204.0,113.4471,113.5648,113.0746,113.1334,84204.0
2023-04-20 14:30:00,115.38,115.44,114.75,114.84,89229.0,113.1138,113.1726,112.4962,112.5844,89229.0
2023-04-20 14:40:00,114.83,114.89,114.6,114.65,56870.0,112.5746,112.6335,112.3491,112.3982,56870.0
2023-04-20 14:50:00,114.64,115.12,114.61,115.07,47714.0,112.3884,112.8589,112.3589,112.8099,47714.0
2023-04-20 15:00:00,115.1,115.16,114.56,114.81,62776.0,112.8393,112.8981,112.3099,112.555,62776.0
2023-04-20 15:10:00,114.77,114.77,114.26,114.32,78382.0,112.5158,112.5158,112.0158,112.0746,78382.0
2023-04-20 15:20:00,114.31,114.42,114.09,114.11,96029.0,112.0648,112.1727,111.8492,111.8688,96029.0
2023-04-20 15:30:00,114.1,114.55,114.09,114.51,154712.0,111.859,112.3001,111.8492,112.2609,154712.0
2023-04-20 15:40:00,114.52,114.59,114.09,114.27,151923.0,112.2707,112.3393,111.8492,112.0256,151923.0
2023-04-20 15:50:00,114.28,114.57,113.92,114.41,573534.0,112.0354,112.3197,111.6825,112.1629,573534.0
2023-04-21 09:30:00,113.47,113.48,112.6,113.04,267114.0,111.2413,111.2511,110.3884,110.8198,267114.0
2023-04-21 09:40:00,113.0,113.53,112.84,113.15,91208.0,110.7806,111.3002,110.6237,110.9276,91208.0
2023-04-21 09:50:00,113.14,113.14,112.33,112.36,95221.0,110.9178,110.9178,110.1237,110.1531,95221.0
2023-04-21 10:00:00,112.36,112.59,112.2,112.38,94167.0,110.1531,110.3786,109.9963,110.1727,94167.0
2023-04-21 10:10:00,112.4,113.19,112.37,113.13,55929.0,110.1924,110.9668,110.1629,110.908,55929.0
2023-04-21 10:20:00,113.14,113.67,113.04,113.34,67918.0,110.9178,111.4374,110.8198,111.1139,67918.0
2023-04-21 10:30:00,113.36,113.49,112.96,113.0,51330.0,111.1335,111.2609,110.7414,110.7806,51330.0
2023-04-21 10:40:00,113.01,113.08,112.75,113.04,69489.0,110.7904,110.859,110.5355,110.8198,69489.0
2023-04-21 10:50:00,113.03,113.33,113.02,113.29,47876.0,110.81,111.1041,110.8002,111.0649,47876.0
2023-04-21 11:00:00,113.34,113.63,113.23,113.3,71493.0,111.1139,111.3982,111.0061,111.0747,71493.0
2023-04-21 11:10:00,113.32,113.34,113.02,113.16,40981.0,111.0943,111.1139,110.8002,110.9374,40981.0
2023-04-21 11:20:00,113.17,113.66,113.15,113.62,45978.0,110.9472,111.4276,110.9276,111.3884,45978.0
2023-04-21 11:30:00,113.61,113.62,113.2,113.3,34813.0,111.3786,111.3884,110.9766,111.0747,34813.0
2023-04-21 11:40:00,113.32,113.51,112.97,113.01,35654.0,111.0943,111.2806,110.7512,110.7904,35654.0
2023-04-21 11:50:00,113.0,113.43,112.98,113.35,61214.0,110.7806,111.2021,110.761,111.1237,61214.0
2023-04-21 12:00:00,113.37,113.4,113.14,113.18,24959.0,111.1433,111.1727,110.9178,110.957,24959.0
2023-04-21 12:10:00,113.15,113.43,113.1,113.36,28026.0,110.9276,111.2021,110.8786,111.1335,28026.0
2023-04-21 12:20:00,113.36,113.38,113.1,113.12,29901.0,111.1335,111.1531,110.8786,110.8982,29901.0
2023-04-21 12:30:00,113.11,113.18,113.01,113.08,32117.0,110.8884,110.957,110.7904,110.859,32117.0
2023-04-21 12:40:00,113.05,113.12,112.95,112.99,25800.0,110.8296,110.8982,110.7316,110.7708,25800.0
2023-04-21 12:50:00,112.99,113.24,112.91,113.18,34359.0,110.7708,111.0159,110.6923,110.957,34359.0
2023-04-21 13:00:00,113.19,113.45,113.15,113.39,33046.0,110.9668,111.2217,110.9276,111.1629,33046.0
2023-04-21 13:10:00,113.41,113.43,113.22,113.24,32431.0,111.1825,111.2021,110.9963,111.0159,32431.0
2023-04-21 13:20:00,113.22,113.3,113.11,113.3,35031.0,110.9963,111.0747,110.8884,111.0747,35031.0
2023-04-21 13:30:00,113.3,113.44,113.3,113.44,31455.0,111.0747,111.2119,111.0747,111.2119,31455.0
2023-04-21 13:40:00,113.44,113.75,113.44,113.69,45375.0,111.2119,111.5158,111.2119,111.457,45375.0
2023-04-21 13:50:00,113.69,113.89,113.66,113.82,40970.0,111.457,111.6531,111.4276,111.5845,40970.0
2023-04-21 14:00:00,113.83,114.1,113.82,113.97,39982.0,111.5943,111.859,111.5845,111.7315,39982.0
2023-04-21 14:10:00,113.97,114.06,113.79,113.81,34254.0,111.7315,111.8198,111.5551,111.5747,34254.0
2023-04-21 14:20:00,113.82,113.84,113.7,113.76,25171.0,111.5845,111.6041,111.4668,111.5256,25171.0
2023-04-21 14:30:00,113.75,113.82,113.52,113.57,29627.0,111.5158,111.5845,111.2904,111.3394,29627.0
2023-04-21 14:40:00,113.57,113.61,113.24,113.35,29411.0,111.3394,111.3786,111.0159,111.1237,29411.0
2023-04-21 14:50:00,113.34,113.43,113.24,113.43,30261.0,111.1139,111.2021,111.0159,111.2021,30261.0
2023-04-21 15:00:00,113.42,113.49,113.08,113.2,42438.0,111.1923,111.2609,110.859,110.9766,42438.0
2023-04-21 15:10:00,113.21,113.32,113.17,113.26,37272.0,110.9864,111.0943,110.9472,111.0355,37272.0
2023-04-21 15:20:00,113.26,113.34,113.06,113.15,43753.0,111.0355,111.1139,110.8394,110.9276,43753.0
2023-04-21 15:30:00,113.15,113.21,113.06,113.11,86341.0,110.9276,110.9864,110.8394,110.8884,86341.0
2023-04-21 15:40:00,113.12,113.25,113.01,113.25,102570.0,110.8982,111.0257,110.7904,111.0257,102570.0
2023-04-21 15:50:00,113.35,113.66,113.25,113.47,322306.0,111.1237,111.4276,111.0257,111.2413,322306.0
2023-04-24 09:30:00,113.49,113.94,113.16,113.73,104234.0,111.2609,111.7021,110.9374,111.4962,104234.0
2023-04-24 09:40:00,113.7,113.93,113.52,113.54,60589.0,111.4668,111.6923,111.2904,111.31,60589.0
2023-04-24 09:50:00,113.63,113.71,113.41,113.47,26757.0,111.3982,111.4766,111.1825,111.2413,26757.0
2023-04-24 10:00:00,113.47,113.5,113.0,113.26,36216.0,111.2413,111.2708,110.7806,111.0355,36216.0
2023-04-24 10:10:00,113.28,113.52,113.15,113.49,22685.0,111.0551,111.2904,110.9276,111.2609,22685.0
2023-04-24 10:20:00,113.52,113.66,113.36,113.66,19947.0,111.2904,111.4276,111.1335,111.4276,19947.0
2023-04-24 10:30:00,113.68,113.73,112.92,112.95,30684.0,111.4472,111.4962,110.7021,110.7316,30684.0
2023-04-24 10:40:00,112.94,113.07,112.6,112.86,44963.0,110.7218,110.8492,110.3884,110.6433,44963.0
2023-04-24 10:50:00,112.93,113.01,112.74,112.75,40686.0,110.7119,110.7904,110.5257,110.5355,40686.0
2023-04-24 11:00:00,112.73,112.81,112.64,112.64,24859.0,110.5159,110.5943,110.4276,110.4276,24859.0
2023-04-24 11:10:00,112.65,112.88,112.54,112.88,39050.0,110.4374,110.6629,110.3296,110.6629,39050.0
2023-04-24 11:20:00,112.9,113.0,112.82,112.83,34149.0,110.6825,110.7806,110.6041,110.6139,34149.0
2023-04-24 11:30:00,112.82,113.12,112.82,112.94,21431.0,110.6041,110.8982,110.6041,110.7218,21431.0
2023-04-24 11:40:00,112.96,113.05,112.82,112.92,32905.0,110.7414,110.8296,110.6041,110.7021,32905.0
2023-04-24 11:50:00,112.92,112.92,112.77,112.9,37615.0,110.7021,110.7021,110.5551,110.6825,37615.0
2023-04-24 12:00:00,112.89,113.0,112.88,112.91,22013.0,110.6727,110.7806,110.6629,110.6923,22013.0
2023-04-24 12:10:00,112.91,113.04,112.8,113.04,36695.0,110.6923,110.8198,110.5845,110.8198,36695.0
2023-04-24 12:20:00,113.1,113.31,113.04,113.26,54036.0,110.8786,111.0845,110.8198,111.0355,54036.0
2023-04-24 12:30:00,113.27,113.31,113.18,113.23,16156.0,111.0453,111.0845,110.957,111.0061,16156.0
2023-04-24 12:40:00,113.22,113.22,113.03,113.21,24557.0,110.9963,110.9963,110.81,110.9864,24557.0
2023-04-24 12:50:00,113.24,113.26,113.0,113.05,13492.0,111.0159,111.0355,110.7806,110.8296,13492.0
2023-04-24 13:00:00,113.05,113.1,112.92,112.96,57206.0,110.8296,110.8786,110.7021,110.7414,57206.0
2023-04-24 13:10:00,112.97,113.09,112.9,112.98,22595.0,110.7512,110.8688,110.6825,110.761,22595.0
2023-04-24 13:20:00,112.99,113.14,112.96,113.13,68670.0,110.7708,110.9178,110.7414,110.908,68670.0
2023-04-24 13:30:00,113.14,113.16,113.09,113.14,10866.0,110.9178,110.9374,110.8688,110.9178,10866.0
2023-04-24 13:40:00,113.11,113.14,112.97,112.99,24280.0,110.8884,110.9178,110.7512,110.7708,24280.0
2023-04-24 13:50:00,113.03,113.37,113.01,113.36,37205.0,110.81,111.1433,110.7904,111.1335,37205.0
2023-04-24 14:00:00,113.41,113.46,113.28,113.32,35380.0,111.1825,111.2315,111.0551,111.0943,35380.0
2023-04-24 14:10:00,113.32,113.41,113.28,113.28,28108.0,111.0943,111.1825,111.0551,111.0551,28108.0
2023-04-24 14:20:00,113.27,113.35,113.18,113.22,16996.0,111.0453,111.1237,110.957,110.9963,16996.0
2023-04-24 14:30:00,113.21,113.23,113.01,113.04,24626.0,110.9864,111.0061,110.7904,110.8198,24626.0
2023-04-24 14:40:00,113.02,113.19,113.0,113.18,32817.0,110.8002,110.9668,110.7806,110.957,32817.0
2023-04-24 14:50:00,113.24,113.38,113.21,113.37,16441.0,111.0159,111.1531,110.9864,111.1433,16441.0
2023-04-24 15:00:00,113.37,113.42,113.27,113.38,31376.0,111.1433,111.1923,111.0453,111.1531,31376.0
2023-04-24 15:10:00,113.36,113.42,113.27,113.37,28909.0,111.1335,111.1923,111.0453,111.1433,28909.0
2023-04-24 15:20:00,113.38,113.39,113.22,113.3,44987.0,111.1531,111.1629,110.9963,111.0747,44987.0
2023-04-24 15:30:00,113.29,113.49,113.28,113.35,60586.0,111.0649,111.2609,111.0551,111.1237,60586.0
2023-04-24 15:40:00,113.35,113.54,113.32,113.54,46140.0,111.1237,111.31,111.0943,111.31,46140.0
2023-04-24 15:50:00,113.54,113.65,113.41,113.62,277036.0,111.31,111.4178,111.1825,111.3884,277036.0
2023-04-25 09:30:00,112.51,113.25,112.34,113.0,250829.0,110.3002,111.0257,110.1335,110.7806,250829.0
2023-04-25 09:40:00,113.0,113.59,113.0,113.3,59995.0,110.7806,111.359,110.7806,111.0747,59995.0
2023-04-25 09:50:00,113.29,113.31,112.99,113.25,55029.0,111.0649,111.0845,110.7708,111.0257,55029.0
2023-04-25 10:00:00,113.25,113.66,113.1,113.24,47404.0,111.0257,111.4276,110.8786,111.0159,47404.0
2023-04-25 10:10:00,113.23,113.23,112.82,112.97,73184.0,111.0061,111.0061,110.6041,110.7512,73184.0
2023-04-25 10:20:00,112.97,113.06,112.75,112.92,53434.0,110.7512,110.8394,110.5355,110.7021,53434.0
2023-04-25 10:30:00,112.94,113.09,112.84,112.95,67716.0,110.7218,110.8688,110.6237,110.7316,67716.0
2023-04-25 10:40:00,112.94,113.19,112.75,113.18,92803.0,110.7218,110.9668,110.5355,110.957,92803.0
2023-04-25 10:50:00,113.16,113.18,112.78,112.87,80517.0,110.9374,110.957,110.5649,110.6531,80517.0
2023-04-25 11:00:00,112.83,112.88,112.62,112.8,100419.0,110.6139,110.6629,110.408,110.5845,100419.0
2023-04-25 11:10:00,112.79,112.94,112.67,112.86,73784.0,110.5747,110.7218,110.4571,110.6433,73784.0
2023-04-25 11:20:00,112.88,112.93,112.69,112.71,71670.0,110.6629,110.7119,110.4767,110.4963,71670.0
2023-04-25 11:30:00,112.68,112.69,112.27,112.37,52360.0,110.4669,110.4767,110.0649,110.1629,52360.0
2023-04-25 11:40:00,112.35,112.69,112.18,112.63,60516.0,110.1433,110.4767,109.9767,110.4178,60516.0
2023-04-25 11:50:00,112.64,112.69,112.53,112.63,53259.0,110.4276,110.4767,110.3198,110.4178,53259.0
2023-04-25 12:00:00,112.64,112.72,111.75,111.88,173153.0,110.4276,110.5061,109.5551,109.6826,173153.0
2023-04-25 12:10:00,111.92,112.01,111.17,111.37,194158.0,109.7218,109.81,108.9865,109.1826,194158.0
2023-04-25 12:20:00,111.43,111.54,110.85,111.0,230517.0,109.2414,109.3492,108.6728,108.8199,230517.0
2023-04-25 12:30:00,111.0,111.43,110.87,111.43,75326.0,108.8199,109.2414,108.6924,109.2414,75326.0
2023-04-25 12:40:00,111.49,111.72,111.4,111.45,173457.0,109.3002,109.5257,109.212,109.261,173457.0
2023-04-25 12:50:00,111.45,111.68,111.38,111.68,159790.0,109.261,109.4865,109.1924,109.4865,159790.0
2023-04-25 13:00:00,111.7,112.01,111.64,111.73,75967.0,109.5061,109.81,109.4473,109.5355,75967.0
2023-04-25 13:10:00,111.73,111.84,111.17,111.49,44594.0,109.5355,109.6434,108.9865,109.3002,44594.0
2023-04-25 13:20:00,111.5,111.57,111.33,111.39,28465.0,109.31,109.3787,109.1434,109.2022,28465.0
2023-04-25 13:30:00,111.38,111.57,111.28,111.41,21554.0,109.1924,109.3787,109.0944,109.2218,21554.0
2023-04-25 13:40:00,111.39,111.42,111.17,111.28,27610.0,109.2022,109.2316,108.9865,109.0944,27610.0
2023-04-25 13:50:00,111.27,111.29,111.11,111.23,28336.0,109.0846,109.1042,108.9277,109.0453,28336.0
2023-04-25 14:00:00,111.26,111.39,111.15,111.16,54288.0,109.0747,109.2022,108.9669,108.9767,54288.0
2023-04-25 14:10:00,111.18,111.31,111.08,111.19,22686.0,108.9963,109.1238,108.8983,109.0061,22686.0
2023-04-25 14:20:00,111.19,111.56,111.15,111.55,37088.0,109.0061,109.3689,108.9669,109.3591,37088.0
2023-04-25 14:30:00,111.55,111.66,111.41,111.55,46043.0,109.3591,109.4669,109.2218,109.3591,46043.0
2023-04-25 14:40:00,111.55,111.55,111.15,111.39,30532.0,109.3591,109.3591,108.9669,109.2022,30532.0
2023-04-25 14:50:00,111.41,111.43,111.05,111.07,29691.0,109.2218,109.2414,108.8689,108.8885,29691.0
2023-04-25 15:00:00,111.06,111.33,110.98,111.21,57085.0,108.8787,109.1434,108.8002,109.0257,57085.0
2023-04-25 15:10:00,111.22,111.49,111.15,111.46,74043.0,109.0355,109.3002,108.9669,109.2708,74043.0
2023-04-25 15:20:00,111.46,111.65,111.08,111.15,65586.0,109.2708,109.4571,108.8983,108.9669,65586.0
2023-04-25 15:30:00,111.14,111.3,110.86,110.96,88899.0,108.9571,109.114,108.6826,108.7806,88899.0
2023-04-25 15:40:00,110.96,111.02,110.66,110.68,200655.0,108.7806,108.8395,108.4865,108.5061,200655.0
2023-04-25 15:50:00,110.63,111.08,110.42,110.61,468493.0,108.4571,108.8983,108.2512,108.4375,468493.0
2023-04-26 09:30:00,111.16,111.5,110.89,111.19,168829.0,108.9767,109.31,108.712,109.0061,168829.0
2023-04-26 09:40:00,111.14,111.14,110.29,110.39,140103.0,108.9571,108.9571,108.1238,108.2218,140103.0
2023-04-26 09:50:00,110.38,110.69,110.04,110.54,109458.0,108.212,108.5159,107.8787,108.3689,109458.0
2023-04-26 10:00:00,110.57,110.77,110.31,110.49,74284.0,108.3983,108.5944,108.1434,108.3199,74284.0
2023-04-26 10:10:00,110.49,110.99,110.2,110.26,49851.0,108.3199,108.8101,108.0356,108.0944,49851.0
2023-04-26 10:20:00,110.23,110.72,110.12,110.65,66746.0,108.065,108.5454,107.9571,108.4767,66746.0
2023-04-26 10:30:00,110.71,110.84,110.17,110.4,143612.0,108.5355,108.663,108.0062,108.2316,143612.0
2023-04-26 10:40:00,110.39,110.8,110.18,110.77,100683.0,108.2218,108.6238,108.016,108.5944,100683.0
2023-04-26 10:50:00,110.74,110.92,110.54,110.75,74602.0,108.565,108.7414,108.3689,108.5748,74602.0
2023-04-26 11:00:00,110.78,111.12,110.71,110.94,133430.0,108.6042,108.9375,108.5355,108.761,133430.0
2023-04-26 11:10:00,110.95,111.35,110.94,111.09,167251.0,108.7708,109.163,108.761,108.9081,167251.0
2023-04-26 11:20:00,111.1,111.26,110.56,110.68,147944.0,108.9179,109.0747,108.3885,108.5061,147944.0
2023-04-26 11:30:00,110.69,110.9,110.61,110.72,116941.0,108.5159,108.7218,108.4375,108.5454,116941.0
2023-04-26 11:40:00,110.71,111.04,110.69,111.02,190491.0,108.5355,108.8591,108.5159,108.8395,190491.0
2023-04-26 11:50:00,111.04,111.04,110.59,110.66,56120.0,108.8591,108.8591,108.4179,108.4865,56120.0
2023-04-26 12:00:00,110.67,111.03,110.67,110.86,185388.0,108.4963,108.8493,108.4963,108.6826,185388.0
2023-04-26 12:10:00,110.84,110.86,110.6,110.65,37950.0,108.663,108.6826,108.4277,108.4767,37950.0
2023-04-26 12:20:00,110.66,110.74,110.49,110.67,33144.0,108.4865,108.565,108.3199,108.4963,33144.0
2023-04-26 12:30:00,110.67,110.69,110.28,110.38,29850.0,108.4963,108.5159,108.114,108.212,29850.0
2023-04-26 12:40:00,110.37,110.45,110.25,110.4,138035.0,108.2022,108.2807,108.0846,108.2316,138035.0
2023-04-26 12:50:00,110.41,110.42,110.18,110.29,20033.0,108.2414,108.2512,108.016,108.1238,20033.0
2023-04-26 13:00:00,110.29,110.35,110.17,110.29,69160.0,108.1238,108.1826,108.0062,108.1238,69160.0
2023-04-26 13:10:00,110.28,110.51,110.28,110.41,77503.0,108.114,108.3395,108.114,108.2414,77503.0
2023-04-26 13:20:00,110.43,110.44,110.26,110.34,25832.0,108.261,108.2709,108.0944,108.1728,25832.0
2023-04-26 13:30:00,110.39,110.48,110.31,110.33,33301.0,108.2218,108.3101,108.1434,108.163,33301.0
2023-04-26 13:40:00,110.32,110.45,109.96,109.97,41765.0,108.1532,108.2807,107.8003,107.8101,41765.0
2023-04-26 13:50:00,110.0,110.13,109.82,110.1,47754.0,107.8395,107.9669,107.663,107.9375,47754.0
2023-04-26 14:00:00,110.09,110.18,109.95,110.02,30247.0,107.9277,108.016,107.7905,107.8591,30247.0
2023-04-26 14:10:00,110.02,110.16,109.96,110.02,26435.0,107.8591,107.9964,107.8003,107.8591,26435.0
2023-04-26 14:20:00,110.03,110.32,110.0,110.28,38937.0,107.8689,108.1532,107.8395,108.114,38937.0
2023-04-26 14:30:00,110.26,110.26,109.94,110.0,74227.0,108.0944,108.0944,107.7807,107.8395,74227.0
2023-04-26 14:40:00,109.98,110.07,109.91,109.99,90805.0,107.8199,107.9081,107.7513,107.8297,90805.0
2023-04-26 14:50:00,109.99,110.11,109.96,110.02,45100.0,107.8297,107.9473,107.8003,107.8591,45100.0
2023-04-26 15:00:00,110.01,110.14,109.92,110.04,127400.0,107.8493,107.9767,107.7611,107.8787,127400.0
2023-04-26 15:10:00,110.03,110.28,109.96,110.0,50193.0,107.8689,108.114,107.8003,107.8395,50193.0
2023-04-26 15:20:00,110.02,110.24,109.97,110.23,47840.0,107.8591,108.0748,107.8101,108.065,47840.0
2023-04-26 15:30:00,110.22,110.34,110.03,110.18,98884.0,108.0552,108.1728,107.8689,108.016,98884.0
2023-04-26 15:40:00,110.21,110.31,110.0,110.07,104669.0,108.0454,108.1434,107.8395,107.9081,104669.0
2023-04-26 15:50:00,110.05,110.45,109.86,110.31,515489.0,107.8885,108.2807,107.7022,108.1434,515489.0
2023-04-27 09:30:00,111.29,111.44,109.72,110.02,383346.0,109.1042,109.2512,107.565,107.8591,383346.0
2023-04-27 09:40:00,110.0,110.13,109.15,109.5,262086.0,107.8395,107.9669,107.0062,107.3493,262086.0
2023-04-27 09:50:00,109.49,110.26,109.45,110.2,97537.0,107.3395,108.0944,107.3003,108.0356,97537.0
2023-04-27 10:00:00,110.2,110.27,109.78,110.02,81327.0,108.0356,108.1042,107.6238,107.8591,81327.0
2023-04-27 10:10:00,110.02,110.63,109.91,110.35,173282.0,107.8591,108.4571,107.7513,108.1826,173282.0
2023-04-27 10:20:00,110.37,110.37,109.98,110.37,36277.0,108.2022,108.2022,107.8199,108.2022,36277.0
2023-04-27 10:30:00,110.39,110.89,110.32,110.8,80328.0,108.2218,108.712,108.1532,108.6238,80328.0
2023-04-27 10:40:00,110.82,110.92,110.56,110.76,71433.0,108.6434,108.7414,108.3885,108.5846,71433.0
2023-04-27 10:50:00,110.76,110.76,110.4,110.52,52863.0,108.5846,108.5846,108.2316,108.3493,52863.0
2023-04-27 11:00:00,110.56,110.59,110.29,110.48,42367.0,108.3885,108.4179,108.1238,108.3101,42367.0
2023-04-27 11:10:00,110.5,110.61,110.23,110.33,55854.0,108.3297,108.4375,108.065,108.163,55854.0
2023-04-27 11:20:00,110.31,111.13,110.31,111.01,84033.0,108.1434,108.9473,108.1434,108.8297,84033.0
2023-04-27 11:30:00,111.03,111.42,110.98,110.98,123176.0,108.8493,109.2316,108.8002,108.8002,123176.0
2023-04-27 11:40:00,110.97,111.3,110.96,111.3,94786.0,108.7904,109.114,108.7806,109.114,94786.0
2023-04-27 11:50:00,111.29,111.37,111.11,111.23,46463.0,109.1042,109.1826,108.9277,109.0453,46463.0
2023-04-27 12:00:00,111.22,111.29,110.96,111.21,46010.0,109.0355,109.1042,108.7806,109.0257,46010.0
2023-04-27 12:10:00,111.21,111.21,111.02,111.07,23758.0,109.0257,109.0257,108.8395,108.8885,23758.0
2023-04-27 12:20:00,111.07,111.15,110.99,111.09,25464.0,108.8885,108.9669,108.8101,108.9081,25464.0
2023-04-27 12:30:00,111.1,111.24,111.05,111.07,27875.0,108.9179,109.0551,108.8689,108.8885,27875.0
2023-04-27 12:40:00,111.06,111.15,110.89,111.05,26564.0,108.8787,108.9669,108.712,108.8689,26564.0
2023-04-27 12:50:00,111.07,111.13,110.84,111.13,28706.0,108.8885,108.9473,108.663,108.9473,28706.0
2023-04-27 13:00:00,111.11,111.22,111.04,111.06,33904.0,108.9277,109.0355,108.8591,108.8787,33904.0
2023-04-27 13:10:00,111.07,111.35,111.04,111.24,29893.0,108.8885,109.163,108.8591,109.0551,29893.0
2023-04-27 13:20:00,111.26,111.48,111.25,111.41,76033.0,109.0747,109.2904,109.0649,109.2218,76033.0
2023-04-27 13:30:00,111.44,111.71,111.43,111.64,60819.0,109.2512,109.5159,109.2414,109.4473,60819.0
2023-04-27 13:40:00,111.64,111.82,111.45,111.69,82226.0,109.4473,109.6237,109.261,109.4963,82226.0
2023-04-27 13:50:00,111.7,111.75,111.62,111.64,72032.0,109.5061,109.5551,109.4277,109.4473,72032.0
2023-04-27 14:00:00,111.67,111.7,111.48,111.48,33397.0,109.4767,109.5061,109.2904,109.2904,33397.0
2023-04-27 14:10:00,111.47,111.57,111.44,111.57,61713.0,109.2806,109.3787,109.2512,109.3787,61713.0
2023-04-27 14:20:00,111.56,111.64,111.35,111.59,46874.0,109.3689,109.4473,109.163,109.3983,46874.0
2023-04-27 14:30:00,111.58,111.84,111.54,111.74,120704.0,109.3885,109.6434,109.3492,109.5453,120704.0
2023-04-27 14:40:00,111.74,111.91,111.68,111.89,82817.0,109.5453,109.712,109.4865,109.6924,82817.0
2023-04-27 14:50:00,111.88,112.09,111.88,112.04,106044.0,109.6826,109.8884,109.6826,109.8394,106044.0
2023-04-27 15:00:00,112.04,112.18,111.95,111.96,137351.0,109.8394,109.9767,109.7512,109.761,137351.0
2023-04-27 15:10:00,111.95,112.05,111.81,111.98,82901.0,109.7512,109.8492,109.6139,109.7806,82901.0
2023-04-27 15:20:00,112.0,112.16,111.94,112.08,140838.0,109.8002,109.9571,109.7414,109.8786,140838.0
2023-04-27 15:30:00,112.07,112.15,111.87,111.99,99803.0,109.8688,109.9473,109.6728,109.7904,99803.0
2023-04-27 15:40:00,112.0,112.06,111.81,111.9,235523.0,109.8002,109.859,109.6139,109.7022,235523.0
2023-04-27 15:50:00,111.88,112.07,111.59,111.68,900276.0,109.6826,109.8688,109.3983,109.4865,900276.0
2023-04-28 09:30:00,111.7,112.33,111.4,111.72,174357.0,109.5061,110.1237,109.212,109.5257,174357.0
2023-04-28 09:40:00,111.72,111.81,111.12,111.34,82961.0,109.5257,109.6139,108.9375,109.1532,82961.0
2023-04-28 09:50:00,111.34,111.78,111.26,111.41,84190.0,109.1532,109.5845,109.0747,109.2218,84190.0
2023-04-28 10:00:00,111.4,112.03,111.19,111.98,58273.0,109.212,109.8296,109.0061,109.7806,58273.0
2023-04-28 10:10:00,111.98,112.24,111.92,112.03,160094.0,109.7806,110.0355,109.7218,109.8296,160094.0
2023-04-28 10:20:00,112.03,112.18,111.84,112.04,114089.0,109.8296,109.9767,109.6434,109.8394,114089.0
2023-04-28 10:30:00,112.05,112.21,111.65,111.85,48807.0,109.8492,110.0061,109.4571,109.6532,48807.0
2023-04-28 10:40:00,111.99,112.28,111.74,112.2,99591.0,109.7904,110.0747,109.5453,109.9963,99591.0
2023-04-28 10:50:00,112.17,112.2,111.37,111.52,52178.0,109.9669,109.9963,109.1826,109.3296,52178.0
2023-04-28 11:00:00,111.55,111.8,111.27,111.76,74763.0,109.3591,109.6041,109.0846,109.5649,74763.0
2023-04-28 11:10:00,111.74,111.91,111.59,111.79,58691.0,109.5453,109.712,109.3983,109.5943,58691.0
2023-04-28 11:20:00,111.8,111.85,111.65,111.76,54076.0,109.6041,109.6532,109.4571,109.5649,54076.0
2023-04-28 11:30:00,111.76,112.03,111.73,111.73,52591.0,109.5649,109.8296,109.5355,109.5355,52591.0
2023-04-28 11:40:00,111.72,112.24,111.66,112.14,178644.0,109.5257,110.0355,109.4669,109.9375,178644.0
2023-04-28 11:50:00,112.13,112.23,112.04,112.18,79200.0,109.9277,110.0257,109.8394,109.9767,79200.0
2023-04-28 12:00:00,112.18,112.27,112.08,112.08,47401.0,109.9767,110.0649,109.8786,109.8786,47401.0
2023-04-28 12:10:00,112.11,112.43,112.11,112.18,40544.0,109.9081,110.2218,109.9081,109.9767,40544.0
2023-04-28 12:20:00,112.17,112.22,112.01,112.21,31602.0,109.9669,110.0159,109.81,110.0061,31602.0
2023-04-28 12:30:00,112.25,112.35,112.05,112.09,172359.0,110.0453,110.1433,109.8492,109.8884,172359.0
2023-04-28 12:40:00,112.08,112.24,112.04,112.21,102480.0,109.8786,110.0355,109.8394,110.0061,102480.0
2023-04-28 12:50:00,112.23,112.45,112.14,112.4,39015.0,110.0257,110.2414,109.9375,110.1924,39015.0
2023-04-28 13:00:00,112.38,112.49,112.2,112.4,79233.0,110.1727,110.2806,109.9963,110.1924,79233.0
2023-04-28 13:10:00,112.4,112.5,112.24,112.3,133772.0,110.1924,110.2904,110.0355,110.0943,133772.0
2023-04-28 13:20:00,112.3,112.54,112.26,112.54,60502.0,110.0943,110.3296,110.0551,110.3296,60502.0
2023-04-28 13:30:00,112.54,112.71,112.36,112.48,116292.0,110.3296,110.4963,110.1531,110.2708,116292.0
2023-04-28 13:40:00,112.53,112.66,112.37,112.51,108796.0,110.3198,110.4472,110.1629,110.3002,108796.0
2023-04-28 13:50:00,112.51,112.56,112.22,112.53,100465.0,110.3002,110.3492,110.0159,110.3198,100465.0
2023-04-28 14:00:00,112.52,112.71,112.52,112.61,58258.0,110.31,110.4963,110.31,110.3982,58258.0
2023-04-28 14:10:00,112.57,112.63,112.37,112.61,74954.0,110.359,110.4178,110.1629,110.3982,74954.0
2023-04-28 14:20:00,112.61,112.61,112.43,112.46,108802.0,110.3982,110.3982,110.2218,110.2512,108802.0
2023-04-28 14:30:00,112.47,112.62,112.39,112.48,175423.0,110.261,110.408,110.1826,110.2708,175423.0
2023-04-28 14:40:00,112.49,112.51,112.14,112.23,115707.0,110.2806,110.3002,109.9375,110.0257,115707.0
2023-04-28 14:50:00,112.25,112.5,112.18,112.34,156425.0,110.0453,110.2904,109.9767,110.1335,156425.0
2023-04-28 15:00:00,112.33,112.57,112.28,112.43,190201.0,110.1237,110.359,110.0747,110.2218,190201.0
2023-04-28 15:10:00,112.42,112.51,112.31,112.44,244839.0,110.212,110.3002,110.1041,110.2316,244839.0
2023-04-28 15:20:00,112.42,112.81,112.42,112.75,184512.0,110.212,110.5943,110.212,110.5355,184512.0
2023-04-28 15:30:00,112.77,113.0,112.74,112.85,149311.0,110.5551,110.7806,110.5257,110.6335,149311.0
2023-04-28 15:40:00,112.86,113.16,112.8,112.92,172059.0,110.6433,110.9374,110.5845,110.7021,172059.0
2023-04-28 15:50:00,112.91,113.26,112.84,113.03,748201.0,110.6923,111.0355,110.6237,110.81,748201.0
2023-05-01 09:30:00,113.35,113.94,113.2,113.89,300655.0,111.1237,111.7021,110.9766,111.6531,300655.0
2023-05-01 09:40:00,113.87,114.44,113.3,113.38,157229.0,111.6335,112.1923,111.0747,111.1531,157229.0
2023-05-01 09:50:00,113.39,113.46,113.03,113.27,78093.0,111.1629,111.2315,110.81,111.0453,78093.0
2023-05-01 10:00:00,113.2,113.2,112.7,112.95,64579.0,110.9766,110.9766,110.4865,110.7316,64579.0
2023-05-01 10:10:00,113.0,113.1,112.54,112.59,51148.0,110.7806,110.8786,110.3296,110.3786,51148.0
2023-05-01 10:20:00,112.64,112.66,112.1,112.26,91169.0,110.4276,110.4472,109.8982,110.0551,91169.0
2023-05-01 10:30:00,112.26,113.0,112.18,112.94,45089.0,110.0551,110.7806,109.9767,110.7218,45089.0
2023-05-01 10:40:00,112.96,113.24,112.82,113.2,58799.0,110.7414,111.0159,110.6041,110.9766,58799.0
2023-05-01 10:50:00,113.17,113.17,112.87,112.97,34151.0,110.9472,110.9472,110.6531,110.7512,34151.0
2023-05-01 11:00:00,112.99,113.17,112.91,112.97,26703.0,110.7708,110.9472,110.6923,110.7512,26703.0
2023-05-01 11:10:00,112.96,113.02,112.58,112.66,44442.0,110.7414,110.8002,110.3688,110.4472,44442.0
2023-05-01 11:20:00,112.66,112.8,112.39,112.47,45952.0,110.4472,110.5845,110.1826,110.261,45952.0
2023-05-01 11:30:00,112.49,112.67,112.46,112.51,19635.0,110.2806,110.4571,110.2512,110.3002,19635.0
2023-05-01 11:40:00,112.49,112.81,112.47,112.73,31212.0,110.2806,110.5943,110.261,110.5159,31212.0
2023-05-01 11:50:00,112.83,112.89,112.67,112.88,15597.0,110.6139,110.6727,110.4571,110.6629,15597.0
2023-05-01 12:00:00,112.89,113.01,112.83,112.99,23043.0,110.6727,110.7904,110.6139,110.7708,23043.0
2023-05-01 12:10:00,112.98,113.06,112.91,112.98,41499.0,110.761,110.8394,110.6923,110.761,41499.0
2023-05-01 12:20:00,112.97,113.34,112.96,113.31,42970.0,110.7512,111.1139,110.7414,111.0845,42970.0
2023-05-01 12:30:00,113.35,113.49,113.27,113.36,49336.0,111.1237,111.2609,111.0453,111.1335,49336.0
2023-05-01 12:40:00,113.36,113.36,113.07,113.15,23626.0,111.1335,111.1335,110.8492,110.9276,23626.0
2023-05-01 12:50:00,113.2,113.34,113.16,113.26,36425.0,110.9766,111.1139,110.9374,111.0355,36425.0
2023-05-01 13:00:00,113.24,113.31,113.1,113.15,23078.0,111.0159,111.0845,110.8786,110.9276,23078.0
2023-05-01 13:10:00,113.14,113.31,113.1,113.13,47947.0,110.9178,111.0845,110.8786,110.908,47947.0
2023-05-01 13:20:00,113.12,113.2,112.96,113.01,32617.0,110.8982,110.9766,110.7414,110.7904,32617.0
2023-05-01 13:30:00,113.01,113.24,113.01,113.23,47626.0,110.7904,111.0159,110.7904,111.0061,47626.0
2023-05-01 13:40:00,113.21,113.38,113.13,113.16,39480.0,110.9864,111.1531,110.908,110.9374,39480.0
2023-05-01 13:50:00,113.16,113.29,113.11,113.26,33984.0,110.9374,111.0649,110.8884,111.0355,33984.0
2023-05-01 14:00:00,113.29,113.32,113.12,113.2,24961.0,111.0649,111.0943,110.8982,110.9766,24961.0
2023-05-01 14:10:00,113.22,113.24,113.07,113.14,32727.0,110.9963,111.0159,110.8492,110.9178,32727.0
2023-05-01 14:20:00,113.16,113.25,113.12,113.19,30153.0,110.9374,111.0257,110.8982,110.9668,30153.0
2023-05-01 14:30:00,113.21,113.28,112.9,113.04,53718.0,110.9864,111.0551,110.6825,110.8198,53718.0
2023-05-01 14:40:00,113.03,113.11,112.95,113.02,33003.0,110.81,110.8884,110.7316,110.8002,33003.0
2023-05-01 14:50:00,113.04,113.3,112.93,113.26,54952.0,110.8198,111.0747,110.7119,111.0355,54952.0
2023-05-01 15:00:00,113.33,113.38,113.09,113.19,47700.0,111.1041,111.1531,110.8688,110.9668,47700.0
2023-05-01 15:10:00,113.2,113.23,112.94,113.02,40554.0,110.9766,111.0061,110.7218,110.8002,40554.0
2023-05-01 15:20:00,113.04,113.13,113.0,113.08,38721.0,110.8198,110.908,110.7806,110.859,38721.0
2023-05-01 15:30:00,113.08,113.12,112.82,112.89,50072.0,110.859,110.8982,110.6041,110.6727,50072.0
2023-05-01 15:40:00,112.87,113.34,112.78,113.29,81452.0,110.6531,111.1139,110.5649,111.0649,81452.0
2023-05-01 15:50:00,113.32,113.42,112.86,112.92,235817.0,111.0943,111.1923,110.6433,110.7021,235817.0
2023-05-02 09:30:00,112.92,113.31,112.7,113.06,93312.0,110.7021,111.0845,110.4865,110.8394,93312.0
2023-05-02 09:40:00,113.0,113.25,112.76,113.0,116245.0,110.7806,111.0257,110.5453,110.7806,116245.0
2023-05-02 09:50:00,113.04,113.24,112.87,113.03,82322.0,110.8198,111.0159,110.6531,110.81,82322.0
2023-05-02 10:00:00,113.03,113.09,112.27,112.49,106007.0,110.81,110.8688,110.0649,110.2806,106007.0
2023-05-02 10:10:00,112.49,112.55,112.19,112.21,98631.0,110.2806,110.3394,109.9865,110.0061,98631.0
2023-05-02 10:20:00,112.19,112.23,111.72,112.22,67376.0,109.9865,110.0257,109.5257,110.0159,67376.0
2023-05-02 10:30:00,112.19,112.19,111.65,111.85,46079.0,109.9865,109.9865,109.4571,109.6532,46079.0
2023-05-02 10:40:00,111.84,112.14,111.68,111.87,39937.0,109.6434,109.9375,109.4865,109.6728,39937.0
2023-05-02 10:50:00,111.87,111.95,111.56,111.78,60523.0,109.6728,109.7512,109.3689,109.5845,60523.0
2023-05-02 11:00:00,111.82,111.88,111.2,111.47,61538.0,109.6237,109.6826,109.0159,109.2806,61538.0
2023-05-02 11:10:00,111.48,111.71,111.35,111.57,48522.0,109.2904,109.5159,109.163,109.3787,48522.0
2023-05-02 11:20:00,111.63,111.74,111.35,111.68,57421.0,109.4375,109.5453,109.163,109.4865,57421.0
2023-05-02 11:30:00,111.71,112.02,111.55,111.9,39639.0,109.5159,109.8198,109.3591,109.7022,39639.0
2023-05-02 11:40:00,111.89,112.31,111.89,112.06,34870.0,109.6924,110.1041,109.6924,109.859,34870.0
2023-05-02 11:50:00,111.99,112.02,111.62,111.78,34860.0,109.7904,109.8198,109.4277,109.5845,34860.0
2023-05-02 12:00:00,111.77,112.09,111.65,112.0,22371.0,109.5747,109.8884,109.4571,109.8002,22371.0
2023-05-02 12:10:00,111.98,112.07,111.89,112.04,32325.0,109.7806,109.8688,109.6924,109.8394,32325.0
2023-05-02 12:20:00,112.06,112.31,111.92,112.31,33706.0,109.859,110.1041,109.7218,110.1041,33706.0
2023-05-02 12:30:00,112.29,112.55,112.25,112.52,31664.0,110.0845,110.3394,110.0453,110.31,31664.0
2023-05-02 12:40:00,112.52,112.71,112.5,112.64,44521.0,110.31,110.4963,110.2904,110.4276,44521.0
2023-05-02 12:50:00,112.62,113.06,112.62,113.03,44732.0,110.408,110.8394,110.408,110.81,44732.0
2023-05-02 13:00:00,113.02,113.15,112.9,112.92,41322.0,110.8002,110.9276,110.6825,110.7021,41322.0
2023-05-02 13:10:00,112.92,112.98,112.76,112.86,53152.0,110.7021,110.761,110.5453,110.6433,53152.0
2023-05-02 13:20:00,112.88,113.14,112.87,113.11,28171.0,110.6629,110.9178,110.6531,110.8884,28171.0
2023-05-02 13:30:00,113.09,113.39,113.05,113.35,48033.0,110.8688,111.1629,110.8296,111.1237,48033.0
2023-05-02 13:40:00,113.36,113.38,113.04,113.13,27986.0,111.1335,111.1531,110.8198,110.908,27986.0
2023-05-02 13:50:00,113.13,113.37,112.99,113.02,48311.0,110.908,111.1433,110.7708,110.8002,48311.0
2023-05-02 14:00:00,113.04,113.06,112.82,112.97,60310.0,110.8198,110.8394,110.6041,110.7512,60310.0
2023-05-02 14:10:00,113.0,113.02,112.48,112.69,53722.0,110.7806,110.8002,110.2708,110.4767,53722.0
2023-05-02 14:20:00,112.72,112.74,112.54,112.71,28478.0,110.5061,110.5257,110.3296,110.4963,28478.0
2023-05-02 14:30:00,112.72,112.83,112.52,112.75,19842.0,110.5061,110.6139,110.31,110.5355,19842.0
2023-05-02 14:40:00,112.76,112.85,112.62,112.82,32568.0,110.5453,110.6335,110.408,110.6041,32568.0
2023-05-02 14:50:00,112.81,112.9,112.68,112.76,24695.0,110.5943,110.6825,110.4669,110.5453,24695.0
2023-05-02 15:00:00,112.77,112.84,112.55,112.78,37685.0,110.5551,110.6237,110.3394,110.5649,37685.0
2023-05-02 15:10:00,112.77,112.95,112.61,112.72,51507.0,110.5551,110.7316,110.3982,110.5061,51507.0
2023-05-02 15:20:00,112.73,112.79,112.6,112.67,45431.0,110.5159,110.5747,110.3884,110.4571,45431.0
2023-05-02 15:30:00,112.65,112.66,112.19,112.31,72512.0,110.4374,110.4472,109.9865,110.1041,72512.0
2023-05-02 15:40:00,112.32,112.36,111.98,112.06,96443.0,110.1139,110.1531,109.7806,109.859,96443.0
2023-05-02 15:50:00,112.08,112.4,112.06,112.16,310721.0,109.8786,110.1924,109.859,109.9571,310721.0
2023-05-03 09:30:00,111.94,113.23,111.88,113.11,227847.0,109.7414,111.0061,109.6826,110.8884,227847.0
2023-05-03 09:40:00,113.1,113.33,112.91,113.26,214713.0,110.8786,111.1041,110.6923,111.0355,214713.0
2023-05-03 09:50:00,113.27,113.87,113.25,113.83,73983.0,111.0453,111.6335,111.0257,111.5943,73983.0
2023-05-03 10:00:00,113.9,113.98,113.19,113.31,124527.0,111.6629,111.7413,110.9668,111.0845,124527.0
2023-05-03 10:10:00,113.3,113.55,112.98,113.23,119585.0,111.0747,111.3198,110.761,111.0061,119585.0
2023-05-03 10:20:00,113.26,113.41,112.99,113.02,105377.0,111.0355,111.1825,110.7708,110.8002,105377.0
2023-05-03 10:30:00,113.01,113.11,112.87,113.06,130866.0,110.7904,110.8884,110.6531,110.8394,130866.0
2023-05-03 10:40:00,113.04,113.44,113.04,113.43,116591.0,110.8198,111.2119,110.8198,111.2021,116591.0
2023-05-03 10:50:00,113.44,113.72,113.36,113.56,123313.0,111.2119,111.4864,111.1335,111.3296,123313.0
2023-05-03 11:00:00,113.54,113.59,113.02,113.09,98281.0,111.31,111.359,110.8002,110.8688,98281.0
2023-05-03 11:10:00,113.06,113.19,112.92,112.97,40293.0,110.8394,110.9668,110.7021,110.7512,40293.0
2023-05-03 11:20:00,112.95,113.08,112.59,112.65,74008.0,110.7316,110.859,110.3786,110.4374,74008.0
2023-05-03 11:30:00,112.61,112.74,112.5,112.71,37914.0,110.3982,110.5257,110.2904,110.4963,37914.0
2023-05-03 11:40:00,112.71,112.78,112.53,112.54,28359.0,110.4963,110.5649,110.3198,110.3296,28359.0
2023-05-03 11:50:00,112.56,112.88,112.45,112.87,25979.0,110.3492,110.6629,110.2414,110.6531,25979.0
2023-05-03 12:00:00,112.88,112.98,112.81,112.87,22549.0,110.6629,110.761,110.5943,110.6531,22549.0
2023-05-03 12:10:00,112.89,112.97,112.8,112.83,22410.0,110.6727,110.7512,110.5845,110.6139,22410.0
2023-05-03 12:20:00,112.83,113.1,112.74,113.05,56336.0,110.6139,110.8786,110.5257,110.8296,56336.0
2023-05-03 12:30:00,113.05,113.05,112.84,112.92,20286.0,110.8296,110.8296,110.6237,110.7021,20286.0
2023-05-03 12:40:00,112.95,113.02,112.89,113.0,14483.0,110.7316,110.8002,110.6727,110.7806,14483.0
2023-05-03 12:50:00,113.01,113.23,112.98,113.23,24947.0,110.7904,111.0061,110.761,111.0061,24947.0
2023-05-03 13:00:00,113.23,113.47,113.22,113.34,28559.0,111.0061,111.2413,110.9963,111.1139,28559.0
2023-05-03 13:10:00,113.38,113.48,113.3,113.4,27433.0,111.1531,111.2511,111.0747,111.1727,27433.0
2023-05-03 13:20:00,113.41,113.81,113.36,113.68,37475.0,111.1825,111.5747,111.1335,111.4472,37475.0
2023-05-03 13:30:00,113.71,113.93,113.66,113.87,33546.0,111.4766,111.6923,111.4276,111.6335,33546.0
2023-05-03 13:40:00,113.91,114.01,113.66,113.7,40151.0,111.6727,111.7707,111.4276,111.4668,40151.0
2023-05-03 13:50:00,113.71,113.98,113.57,113.87,42408.0,111.4766,111.7413,111.3394,111.6335,42408.0
2023-05-03 14:00:00,113.81,114.3,113.59,113.88,83767.0,111.5747,112.055,111.359,111.6433,83767.0
2023-05-03 14:10:00,113.85,114.45,113.65,114.34,39423.0,111.6139,112.2021,111.4178,112.0943,39423.0
2023-05-03 14:20:00,114.39,114.93,114.31,114.64,54812.0,112.1433,112.6727,112.0648,112.3884,54812.0
2023-05-03 14:30:00,114.63,114.73,113.66,114.68,61870.0,112.3786,112.4766,111.4276,112.4276,61870.0
2023-05-03 14:40:00,114.7,115.27,114.33,114.55,57060.0,112.4472,113.006,112.0844,112.3001,57060.0
2023-05-03 14:50:00,114.5,115.17,113.94,114.94,65084.0,112.2511,112.908,111.7021,112.6825,65084.0
2023-05-03 15:00:00,114.92,115.07,113.95,114.24,103564.0,112.6629,112.8099,111.7119,111.9962,103564.0
2023-05-03 15:10:00,114.2,114.21,113.69,114.05,89173.0,111.957,111.9668,111.457,111.8099,89173.0
2023-05-03 15:20:00,114.07,114.31,113.41,113.41,71902.0,111.8296,112.0648,111.1825,111.1825,71902.0
2023-05-03 15:30:00,113.4,113.5,113.14,113.31,71855.0,111.1727,111.2708,110.9178,111.0845,71855.0
2023-05-03 15:40:00,113.28,113.6,113.12,113.37,79976.0,111.0551,111.3688,110.8982,111.1433,79976.0
2023-05-03 15:50:00,113.37,113.65,113.17,113.3,306454.0,111.1433,111.4178,110.9472,111.0747,306454.0
2023-05-04 09:30:00,113.03,113.3,111.97,112.08,87172.0,110.81,111.0747,109.7708,109.8786,87172.0
2023-05-04 09:40:00,112.08,112.24,111.91,112.15,67104.0,109.8786,110.0355,109.712,109.9473,67104.0
2023-05-04 09:50:00,112.15,112.39,111.74,112.09,58987.0,109.9473,110.1826,109.5453,109.8884,58987.0
2023-05-04 10:00:00,112.09,112.39,112.01,112.29,34375.0,109.8884,110.1826,109.81,110.0845,34375.0
2023-05-04 10:10:00,112.27,112.54,112.01,112.45,25676.0,110.0649,110.3296,109.81,110.2414,25676.0
2023-05-04 10:20:00,112.43,112.43,112.15,112.24,30912.0,110.2218,110.2218,109.9473,110.0355,30912.0
2023-05-04 10:30:00,112.23,112.34,111.93,112.12,56969.0,110.0257,110.1335,109.7316,109.9179,56969.0
2023-05-04 10:40:00,112.09,112.44,111.95,112.22,54982.0,109.8884,110.2316,109.7512,110.0159,54982.0
2023-05-04 10:50:00,112.19,112.27,111.77,111.86,52769.0,109.9865,110.0649,109.5747,109.663,52769.0
2023-05-04 11:00:00,111.85,112.39,111.72,112.23,52405.0,109.6532,110.1826,109.5257,110.0257,52405.0
2023-05-04 11:10:00,112.25,112.54,112.15,112.34,24762.0,110.0453,110.3296,109.9473,110.1335,24762.0
2023-05-04 11:20:00,112.37,112.49,112.18,112.21,31262.0,110.1629,110.2806,109.9767,110.0061,31262.0
2023-05-04 11:30:00,112.23,112.38,112.06,112.38,21422.0,110.0257,110.1727,109.859,110.1727,21422.0
2023-05-04 11:40:00,112.4,112.68,112.34,112.34,34445.0,110.1924,110.4669,110.1335,110.1335,34445.0
2023-05-04 11:50:00,112.36,112.55,112.16,112.49,22124.0,110.1531,110.3394,109.9571,110.2806,22124.0
2023-05-04 12:00:00,112.49,112.54,112.22,112.32,18932.0,110.2806,110.3296,110.0159,110.1139,18932.0
2023-05-04 12:10:00,112.33,112.33,112.06,112.19,25740.0,110.1237,110.1237,109.859,109.9865,25740.0
2023-05-04 12:20:00,112.2,112.48,112.2,112.48,22747.0,109.9963,110.2708,109.9963,110.2708,22747.0
2023-05-04 12:30:00,112.54,112.57,112.22,112.45,28149.0,110.3296,110.359,110.0159,110.2414,28149.0
2023-05-04 12:40:00,112.46,112.55,112.2,112.34,20843.0,110.2512,110.3394,109.9963,110.1335,20843.0
2023-05-04 12:50:00,112.31,112.59,112.17,112.58,24670.0,110.1041,110.3786,109.9669,110.3688,24670.0
2023-05-04 13:00:00,112.63,112.71,112.37,112.56,32985.0,110.4178,110.4963,110.1629,110.3492,32985.0
2023-05-04 13:10:00,112.57,112.96,112.52,112.77,32004.0,110.359,110.7414,110.31,110.5551,32004.0
2023-05-04 13:20:00,112.79,113.25,112.73,113.0,81873.0,110.5747,111.0257,110.5159,110.7806,81873.0
2023-05-04 13:30:00,113.04,113.41,112.99,113.0,61857.0,110.8198,111.1825,110.7708,110.7806,61857.0
2023-05-04 13:40:00,113.01,113.1,112.91,112.91,27480.0,110.7904,110.8786,110.6923,110.6923,27480.0
2023-05-04 13:50:00,112.92,112.92,112.73,112.84,24150.0,110.7021,110.7021,110.5159,110.6237,24150.0
2023-05-04 14:00:00,112.89,112.94,112.71,112.82,29951.0,110.6727,110.7218,110.4963,110.6041,29951.0
2023-05-04 14:10:00,112.82,112.87,112.63,112.74,33847.0,110.6041,110.6531,110.4178,110.5257,33847.0
2023-05-04 14:20:00,112.72,112.77,112.32,112.34,20424.0,110.5061,110.5551,110.1139,110.1335,20424.0
2023-05-04 14:30:00,112.3,112.45,112.1,112.21,26158.0,110.0943,110.2414,109.8982,110.0061,26158.0
2023-05-04 14:40:00,112.17,112.26,112.11,112.22,32154.0,109.9669,110.0551,109.9081,110.0159,32154.0
2023-05-04 14:50:00,112.18,112.45,112.13,112.43,13882.0,109.9767,110.2414,109.9277,110.2218,13882.0
2023-05-04 15:00:00,112.46,112.71,112.46,112.53,25196.0,110.2512,110.4963,110.2512,110.3198,25196.0
2023-05-04 15:10:00,112.52,112.57,112.21,112.25,26094.0,110.31,110.359,110.0061,110.0453,26094.0
2023-05-04 15:20:00,112.26,112.47,112.11,112.47,23676.0,110.0551,110.261,109.9081,110.261,23676.0
2023-05-04 15:30:00,112.46,112.69,112.43,112.54,35586.0,110.2512,110.4767,110.2218,110.3296,35586.0
2023-05-04 15:40:00,112.5,112.56,112.26,112.52,64883.0,110.2904,110.3492,110.0551,110.31,64883.0
2023-05-04 15:50:00,112.53,112.59,112.26,112.45,242420.0,110.3198,110.3786,110.0551,110.2414,242420.0
2023-05-05 09:30:00,113.7,114.19,113.13,113.14,108154.0,111.4668,111.9472,110.908,110.9178,108154.0
2023-05-05 09:40:00,113.12,113.83,112.97,113.75,34706.0,110.8982,111.5943,110.7512,111.5158,34706.0
2023-05-05 09:50:00,113.76,114.3,113.69,114.26,58711.0,111.5256,112.055,111.457,112.0158,58711.0
2023-05-05 10:00:00,114.25,114.76,114.2,114.61,84806.0,112.006,112.506,111.957,112.3589,84806.0
2023-05-05 10:10:00,114.58,114.86,114.45,114.65,45289.0,112.3295,112.604,112.2021,112.3982,45289.0
2023-05-05 10:20:00,114.66,114.66,113.91,114.07,49304.0,112.408,112.408,111.6727,111.8296,49304.0
2023-05-05 10:30:00,114.06,114.58,114.01,114.58,30030.0,111.8198,112.3295,111.7707,112.3295,30030.0
2023-05-05 10:40:00,114.55,114.71,114.47,114.54,27761.0,112.3001,112.457,112.2217,112.2903,27761.0
2023-05-05 10:50:00,114.55,114.78,114.46,114.7,44860.0,112.3001,112.5256,112.2119,112.4472,44860.0
2023-05-05 11:00:00,114.71,114.88,114.59,114.64,51823.0,112.457,112.6236,112.3393,112.3884,51823.0
2023-05-05 11:10:00,114.67,114.89,114.43,114.5,51913.0,112.4178,112.6335,112.1825,112.2511,51913.0
2023-05-05 11:20:00,114.52,114.82,114.37,114.79,29342.0,112.2707,112.5648,112.1237,112.5354,29342.0
2023-05-05 11:30:00,114.82,114.86,114.71,114.8,18528.0,112.5648,112.604,112.457,112.5452,18528.0
2023-05-05 11:40:00,114.8,115.05,114.65,114.97,33228.0,112.5452,112.7903,112.3982,112.7119,33228.0
2023-05-05 11:50:00,114.96,114.97,114.57,114.79,28940.0,112.7021,112.7119,112.3197,112.5354,28940.0
2023-05-05 12:00:00,114.76,114.89,114.47,114.52,25358.0,112.506,112.6335,112.2217,112.2707,25358.0
2023-05-05 12:10:00,114.52,114.53,114.31,114.4,31511.0,112.2707,112.2805,112.0648,112.1531,31511.0
2023-05-05 12:20:00,114.41,114.59,114.38,114.48,24730.0,112.1629,112.3393,112.1335,112.2315,24730.0
2023-05-05 12:30:00,114.5,114.71,114.49,114.61,15955.0,112.2511,112.457,112.2413,112.3589,15955.0
2023-05-05 12:40:00,114.59,114.73,114.45,114.6,19475.0,112.3393,112.4766,112.2021,112.3491,19475.0
2023-05-05 12:50:00,114.61,115.12,114.54,115.11,39024.0,112.3589,112.8589,112.2903,112.8491,39024.0
2023-05-05 13:00:00,115.11,115.31,115.11,115.15,40218.0,112.8491,113.0452,112.8491,112.8883,40218.0
2023-05-05 13:10:00,115.17,115.38,115.14,115.29,27228.0,112.908,113.1138,112.8785,113.0256,27228.0
2023-05-05 13:20:00,115.27,115.39,115.17,115.35,26351.0,113.006,113.1236,112.908,113.0844,26351.0
2023-05-05 13:30:00,115.38,115.47,115.25,115.32,21203.0,113.1138,113.2021,112.9864,113.055,21203.0
2023-05-05 13:40:00,115.31,115.37,115.24,115.33,22212.0,113.0452,113.104,112.9766,113.0648,22212.0
2023-05-05 13:50:00,115.39,115.47,115.3,115.47,27964.0,113.1236,113.2021,113.0354,113.2021,27964.0
2023-05-05 14:00:00,115.48,115.86,115.47,115.81,33301.0,113.2119,113.5844,113.2021,113.5354,33301.0
2023-05-05 14:10:00,115.81,115.89,115.69,115.69,54920.0,113.5354,113.6138,113.4177,113.4177,54920.0
2023-05-05 14:20:00,115.68,115.93,115.65,115.88,31510.0,113.4079,113.653,113.3785,113.604,31510.0
2023-05-05 14:30:00,115.88,116.07,115.88,116.03,44630.0,113.604,113.7903,113.604,113.7511,44630.0
2023-05-05 14:40:00,116.05,116.24,116.05,116.18,48115.0,113.7707,113.9569,113.7707,113.8981,48115.0
2023-05-05 14:50:00,116.19,116.59,116.18,116.43,65809.0,113.9079,114.3001,113.8981,114.1432,65809.0
2023-05-05 15:00:00,116.44,116.51,116.3,116.47,57387.0,114.153,114.2216,114.0158,114.1824,57387.0
2023-05-05 15:10:00,116.47,116.62,116.23,116.28,71972.0,114.1824,114.3295,113.9471,113.9961,71972.0
2023-05-05 15:20:00,116.27,116.29,116.15,116.28,46543.0,113.9863,114.006,113.8687,113.9961,46543.0
2023-05-05 15:30:00,116.28,116.6,116.24,116.4,72488.0,113.9961,114.3099,113.9569,114.1138,72488.0
2023-05-05 15:40:00,116.4,116.62,116.33,116.56,84249.0,114.1138,114.3295,114.0452,114.2706,84249.0
2023-05-05 15:50:00,116.55,116.55,115.87,116.05,392189.0,114.2608,114.2608,113.5942,113.7707,392189.0
2023-05-08 09:30:00,116.74,117.59,115.67,115.79,193860.0,114.4471,115.2804,113.3981,113.5158,193860.0
2023-05-08 09:40:00,115.77,115.89,115.02,115.22,50219.0,113.4962,113.6138,112.7609,112.957,50219.0
2023-05-08 09:50:00,115.21,115.51,114.93,115.1,65288.0,112.9472,113.2413,112.6727,112.8393,65288.0
2023-05-08 10:00:00,115.11,115.85,115.01,115.52,66110.0,112.8491,113.5746,112.7511,113.2511,66110.0
2023-05-08 10:10:00,115.54,115.73,115.37,115.72,22590.0,113.2707,113.457,113.104,113.4471,22590.0
2023-05-08 10:20:00,115.77,115.93,115.69,115.84,28670.0,113.4962,113.653,113.4177,113.5648,28670.0
2023-05-08 10:30:00,115.84,115.98,115.68,115.77,35538.0,113.5648,113.702,113.4079,113.4962,35538.0
2023-05-08 10:40:00,115.81,116.1,115.73,116.05,32151.0,113.5354,113.8197,113.457,113.7707,32151.0
2023-05-08 10:50:00,116.08,116.12,115.96,116.05,38249.0,113.8001,113.8393,113.6824,113.7707,38249.0
2023-05-08 11:00:00,116.06,116.26,116.06,116.19,37184.0,113.7805,113.9765,113.7805,113.9079,37184.0
2023-05-08 11:10:00,116.18,116.26,116.08,116.15,48661.0,113.8981,113.9765,113.8001,113.8687,48661.0
2023-05-08 11:20:00,116.14,116.14,115.82,115.84,28607.0,113.8589,113.8589,113.5452,113.5648,28607.0
2023-05-08 11:30:00,115.86,116.05,115.66,116.03,22093.0,113.5844,113.7707,113.3883,113.7511,22093.0
2023-05-08 11:40:00,116.03,116.27,115.93,116.27,17931.0,113.7511,113.9863,113.653,113.9863,17931.0
2023-05-08 11:50:00,116.27,116.4,116.22,116.31,34968.0,113.9863,114.1138,113.9373,114.0256,34968.0
2023-05-08 12:00:00,116.33,116.33,116.07,116.21,30535.0,114.0452,114.0452,113.7903,113.9275,30535.0
2023-05-08 12:10:00,116.13,116.13,115.8,115.88,22196.0,113.8491,113.8491,113.5256,113.604,22196.0
2023-05-08 12:20:00,115.87,115.93,115.77,115.84,22807.0,113.5942,113.653,113.4962,113.5648,22807.0
2023-05-08 12:30:00,115.87,116.0,115.82,115.96,14366.0,113.5942,113.7216,113.5452,113.6824,14366.0
2023-05-08 12:40:00,115.96,115.97,115.87,115.93,16517.0,113.6824,113.6922,113.5942,113.653,16517.0
2023-05-08 12:50:00,115.94,116.21,115.92,116.19,13707.0,113.6628,113.9275,113.6432,113.9079,13707.0
2023-05-08 13:00:00,116.21,116.25,116.02,116.08,10251.0,113.9275,113.9667,113.7413,113.8001,10251.0
2023-05-08 13:10:00,116.07,116.2,116.04,116.12,18054.0,113.7903,113.9177,113.7609,113.8393,18054.0
2023-05-08 13:20:00,116.1,116.15,116.01,116.04,14048.0,113.8197,113.8687,113.7315,113.7609,14048.0
2023-05-08 13:30:00,116.06,116.08,115.97,116.05,18280.0,113.7805,113.8001,113.6922,113.7707,18280.0
2023-05-08 13:40:00,116.03,116.1,115.95,116.03,21520.0,113.7511,113.8197,113.6726,113.7511,21520.0
2023-05-08 13:50:00,116.02,116.05,115.93,115.96,27250.0,113.7413,113.7707,113.653,113.6824,27250.0
2023-05-08 14:00:00,115.97,116.01,115.33,115.42,28421.0,113.6922,113.7315,113.0648,113.153,28421.0
2023-05-08 14:10:00,115.43,115.65,115.37,115.62,16359.0,113.1628,113.3785,113.104,113.3491,16359.0
2023-05-08 14:20:00,115.65,115.81,115.63,115.66,18931.0,113.3785,113.5354,113.3589,113.3883,18931.0
2023-05-08 14:30:00,115.67,115.88,115.64,115.79,23060.0,113.3981,113.604,113.3687,113.5158,23060.0
2023-05-08 14:40:00,115.78,115.93,115.7,115.91,13708.0,113.506,113.653,113.4275,113.6334,13708.0
2023-05-08 14:50:00,115.92,116.01,115.75,115.78,18588.0,113.6432,113.7315,113.4766,113.506,18588.0
2023-05-08 15:00:00,115.8,115.86,115.68,115.7,21102.0,113.5256,113.5844,113.4079,113.4275,21102.0
2023-05-08 15:10:00,115.68,115.78,115.54,115.65,40428.0,113.4079,113.506,113.2707,113.3785,40428.0
2023-05-08 15:20:00,115.68,115.69,115.57,115.63,40443.0,113.4079,113.4177,113.3001,113.3589,40443.0
2023-05-08 15:30:00,115.62,115.8,115.6,115.71,36892.0,113.3491,113.5256,113.3295,113.4373,36892.0
2023-05-08 15:40:00,115.72,115.87,115.66,115.67,40308.0,113.4471,113.5942,113.3883,113.3981,40308.0
2023-05-08 15:50:00,115.62,115.83,115.52,115.76,164249.0,113.3491,113.555,113.2511,113.4864,164249.0
2023-05-09 09:30:00,114.08,114.41,113.13,113.72,119149.0,111.8394,112.1629,110.908,111.4864,119149.0
2023-05-09 09:40:00,113.72,113.84,113.42,113.71,50412.0,111.4864,111.6041,111.1923,111.4766,50412.0
2023-05-09 09:50:00,113.71,113.73,113.32,113.64,57561.0,111.4766,111.4962,111.0943,111.408,57561.0
2023-05-09 10:00:00,113.64,113.67,113.07,113.22,94978.0,111.408,111.4374,110.8492,110.9963,94978.0
2023-05-09 10:10:00,113.25,113.25,112.98,113.19,63821.0,111.0257,111.0257,110.761,110.9668,63821.0
2023-05-09 10:20:00,113.19,113.19,112.94,112.97,45576.0,110.9668,110.9668,110.7218,110.7512,45576.0
2023-05-09 10:30:00,112.92,113.58,112.86,113.54,65083.0,110.7021,111.3492,110.6433,111.31,65083.0
2023-05-09 10:40:00,113.52,113.6,113.34,113.58,27411.0,111.2904,111.3688,111.1139,111.3492,27411.0
2023-05-09 10:50:00,113.58,113.8,113.41,113.75,28868.0,111.3492,111.5649,111.1825,111.5158,28868.0
2023-05-09 11:00:00,113.73,113.76,113.48,113.6,25508.0,111.4962,111.5256,111.2511,111.3688,25508.0
2023-05-09 11:10:00,113.58,113.74,113.28,113.74,35731.0,111.3492,111.506,111.0551,111.506,35731.0
2023-05-09 11:20:00,113.72,113.8,113.55,113.55,22372.0,111.4864,111.5649,111.3198,111.3198,22372.0
2023-05-09 11:30:00,113.54,113.67,113.47,113.5,25828.0,111.31,111.4374,111.2413,111.2708,25828.0
2023-05-09 11:40:00,113.49,113.56,113.42,113.48,14423.0,111.2609,111.3296,111.1923,111.2511,14423.0
2023-05-09 11:50:00,113.49,113.55,113.31,113.4,26991.0,111.2609,111.3198,111.0845,111.1727,26991.0
2023-05-09 12:00:00,113.41,113.68,113.36,113.67,27813.0,111.1825,111.4472,111.1335,111.4374,27813.0
2023-05-09 12:10:00,113.64,113.75,113.6,113.66,24644.0,111.408,111.5158,111.3688,111.4276,24644.0
2023-05-09 12:20:00,113.64,113.69,113.52,113.56,14168.0,111.408,111.457,111.2904,111.3296,14168.0
2023-05-09 12:30:00,113.58,113.6,113.17,113.23,25468.0,111.3492,111.3688,110.9472,111.0061,25468.0
2023-05-09 12:40:00,113.24,113.36,113.14,113.26,25860.0,111.0159,111.1335,110.9178,111.0355,25860.0
2023-05-09 12:50:00,113.27,113.49,113.27,113.44,54792.0,111.0453,111.2609,111.0453,111.2119,54792.0
2023-05-09 13:00:00,113.45,113.46,113.28,113.37,15751.0,111.2217,111.2315,111.0551,111.1433,15751.0
2023-05-09 13:10:00,113.37,113.54,113.37,113.48,23639.0,111.1433,111.31,111.1433,111.2511,23639.0
2023-05-09 13:20:00,113.46,113.56,113.38,113.44,21997.0,111.2315,111.3296,111.1531,111.2119,21997.0
2023-05-09 13:30:00,113.46,113.73,113.36,113.71,41081.0,111.2315,111.4962,111.1335,111.4766,41081.0
2023-05-09 13:40:00,113.72,113.88,113.66,113.88,29189.0,111.4864,111.6433,111.4276,111.6433,29189.0
2023-05-09 13:50:00,113.9,114.16,113.82,114.06,32716.0,111.6629,111.9178,111.5845,111.8198,32716.0
2023-05-09 14:00:00,114.08,114.23,114.06,114.17,13643.0,111.8394,111.9864,111.8198,111.9276,13643.0
2023-05-09 14:10:00,114.18,114.35,114.14,114.19,19228.0,111.9374,112.1041,111.8982,111.9472,19228.0
2023-05-09 14:20:00,114.17,114.27,114.1,114.23,23285.0,111.9276,112.0256,111.859,111.9864,23285.0
2023-05-09 14:30:00,114.25,114.4,114.23,114.33,26384.0,112.006,112.1531,111.9864,112.0844,26384.0
2023-05-09 14:40:00,114.32,114.36,114.25,114.29,23440.0,112.0746,112.1139,112.006,112.0452,23440.0
2023-05-09 14:50:00,114.32,114.32,113.98,114.08,28040.0,112.0746,112.0746,111.7413,111.8394,28040.0
2023-05-09 15:00:00,114.05,114.11,113.96,114.09,24204.0,111.8099,111.8688,111.7217,111.8492,24204.0
2023-05-09 15:10:00,114.07,114.07,113.91,113.93,22478.0,111.8296,111.8296,111.6727,111.6923,22478.0
2023-05-09 15:20:00,113.92,113.95,113.76,113.77,43940.0,111.6825,111.7119,111.5256,111.5354,43940.0
2023-05-09 15:30:00,113.77,113.9,113.61,113.65,31403.0,111.5354,111.6629,111.3786,111.4178,31403.0
2023-05-09 15:40:00,113.65,113.9,113.56,113.88,47390.0,111.4178,111.6629,111.3296,111.6433,47390.0
2023-05-09 15:50:00,113.88,114.05,113.76,113.84,228930.0,111.6433,111.8099,111.5256,111.6041,228930.0
2023-05-10 09:30:00,115.4,115.94,115.4,115.45,133682.0,113.1334,113.6628,113.1334,113.1825,133682.0
2023-05-10 09:40:00,115.47,115.77,114.82,115.2,50150.0,113.2021,113.4962,112.5648,112.9374,50150.0
2023-05-10 09:50:00,115.2,115.3,114.72,115.08,56514.0,112.9374,113.0354,112.4668,112.8197,56514.0
2023-05-10 10:00:00,115.08,115.9,115.04,115.63,75594.0,112.8197,113.6236,112.7805,113.3589,75594.0
2023-05-10 10:10:00,115.62,115.83,115.16,115.34,83773.0,113.3491,113.555,112.8981,113.0746,83773.0
2023-05-10 10:20:00,115.41,116.1,115.39,115.9,34142.0,113.1432,113.8197,113.1236,113.6236,34142.0
2023-05-10 10:30:00,115.91,115.94,115.52,115.72,38366.0,113.6334,113.6628,113.2511,113.4471,38366.0
2023-05-10 10:40:00,115.71,115.8,115.14,115.59,50402.0,113.4373,113.5256,112.8785,113.3197,50402.0
2023-05-10 10:50:00,115.54,115.74,115.23,115.49,63997.0,113.2707,113.4668,112.9668,113.2217,63997.0
2023-05-10 11:00:00,115.52,115.98,115.51,115.98,48189.0,113.2511,113.702,113.2413,113.702,48189.0
2023-05-10 11:10:00,115.97,116.0,115.56,115.7,81266.0,113.6922,113.7216,113.2903,113.4275,81266.0
2023-05-10 11:20:00,115.72,115.74,115.59,115.71,21921.0,113.4471,113.4668,113.3197,113.4373,21921.0
2023-05-10 11:30:00,115.72,115.98,115.64,115.91,27798.0,113.4471,113.702,113.3687,113.6334,27798.0
2023-05-10 11:40:00,115.94,116.24,115.88,116.21,43601.0,113.6628,113.9569,113.604,113.9275,43601.0
2023-05-10 11:50:00,116.16,116.2,115.6,115.65,32617.0,113.8785,113.9177,113.3295,113.3785,32617.0
2023-05-10 12:00:00,115.63,115.63,115.41,115.44,27469.0,113.3589,113.3589,113.1432,113.1726,27469.0
2023-05-10 12:10:00,115.43,115.75,115.4,115.67,36162.0,113.1628,113.4766,113.1334,113.3981,36162.0
2023-05-10 12:20:00,115.67,115.79,115.59,115.68,27421.0,113.3981,113.5158,113.3197,113.4079,27421.0
2023-05-10 12:30:00,115.67,115.75,115.41,115.53,34895.0,113.3981,113.4766,113.1432,113.2609,34895.0
2023-05-10 12:40:00,115.55,115.59,115.3,115.42,20502.0,113.2805,113.3197,113.0354,113.153,20502.0
2023-05-10 12:50:00,115.41,115.52,115.1,115.23,32531.0,113.1432,113.2511,112.8393,112.9668,32531.0
2023-05-10 13:00:00,115.22,115.23,114.91,114.92,34965.0,112.957,112.9668,112.6531,112.6629,34965.0
2023-05-10 13:10:00,114.89,114.96,114.64,114.68,39487.0,112.6335,112.7021,112.3884,112.4276,39487.0
2023-05-10 13:20:00,114.7,114.72,114.14,114.35,39857.0,112.4472,112.4668,111.8982,112.1041,39857.0
2023-05-10 13:30:00,114.3,114.45,114.19,114.21,19864.0,112.055,112.2021,111.9472,111.9668,19864.0
2023-05-10 13:40:00,114.21,114.66,114.2,114.66,20112.0,111.9668,112.408,111.957,112.408,20112.0
2023-05-10 13:50:00,114.61,114.85,114.53,114.75,20912.0,112.3589,112.5942,112.2805,112.4962,20912.0
2023-05-10 14:00:00,114.79,115.01,114.71,114.84,23991.0,112.5354,112.7511,112.457,112.5844,23991.0
2023-05-10 14:10:00,114.89,115.07,114.78,115.04,30422.0,112.6335,112.8099,112.5256,112.7805,30422.0
2023-05-10 14:20:00,115.05,115.08,114.88,114.93,28310.0,112.7903,112.8197,112.6236,112.6727,28310.0
2023-05-10 14:30:00,114.89,115.13,114.85,115.02,33449.0,112.6335,112.8687,112.5942,112.7609,33449.0
2023-05-10 14:40:00,115.01,115.31,115.01,115.07,26184.0,112.7511,113.0452,112.7511,112.8099,26184.0
2023-05-10 14:50:00,115.06,115.21,115.02,115.19,17069.0,112.8001,112.9472,112.7609,112.9276,17069.0
2023-05-10 15:00:00,115.21,115.35,115.09,115.27,36586.0,112.9472,113.0844,112.8295,113.006,36586.0
2023-05-10 15:10:00,115.28,115.44,115.22,115.44,52362.0,113.0158,113.1726,112.957,113.1726,52362.0
2023-05-10 15:20:00,115.43,115.75,115.43,115.65,46107.0,113.1628,113.4766,113.1628,113.3785,46107.0
2023-05-10 15:30:00,115.64,115.87,115.62,115.75,51570.0,113.3687,113.5942,113.3491,113.4766,51570.0
2023-05-10 15:40:00,115.75,115.81,115.53,115.53,91884.0,113.4766,113.5354,113.2609,113.2609,91884.0
2023-05-10 15:50:00,115.51,115.74,115.31,115.43,330495.0,113.2413,113.4668,113.0452,113.1628,330495.0
2023-05-11 09:30:00,115.29,115.84,114.76,114.88,93526.0,113.0256,113.5648,112.506,112.6236,93526.0
2023-05-11 09:40:00,114.83,115.33,114.58,114.78,51625.0,112.5746,113.0648,112.3295,112.5256,51625.0
2023-05-11 09:50:00,114.73,115.11,114.58,114.78,114622.0,112.4766,112.8491,112.3295,112.5256,114622.0
2023-05-11 10:00:00,114.77,114.93,114.38,114.45,85556.0,112.5158,112.6727,112.1335,112.2021,85556.0
2023-05-11 10:10:00,114.45,114.64,114.14,114.14,84155.0,112.2021,112.3884,111.8982,111.8982,84155.0
2023-05-11 10:20:00,114.19,114.72,114.07,114.72,80058.0,111.9472,112.4668,111.8296,112.4668,80058.0
2023-05-11 10:30:00,114.72,114.73,114.21,114.27,27813.0,112.4668,112.4766,111.9668,112.0256,27813.0
2023-05-11 10:40:00,114.24,114.5,113.94,114.49,44534.0,111.9962,112.2511,111.7021,112.2413,44534.0
2023-05-11 10:50:00,114.52,114.6,114.29,114.35,134539.0,112.2707,112.3491,112.0452,112.1041,134539.0
2023-05-11 11:00:00,114.35,114.42,113.91,114.06,79136.0,112.1041,112.1727,111.6727,111.8198,79136.0
2023-05-11 11:10:00,114.04,114.19,113.93,114.14,60292.0,111.8001,111.9472,111.6923,111.8982,60292.0
2023-05-11 11:20:00,114.17,114.51,114.17,114.5,48315.0,111.9276,112.2609,111.9276,112.2511,48315.0
2023-05-11 11:30:00,114.48,114.58,114.28,114.31,38848.0,112.2315,112.3295,112.0354,112.0648,38848.0
2023-05-11 11:40:00,114.33,114.6,114.28,114.38,34028.0,112.0844,112.3491,112.0354,112.1335,34028.0
2023-05-11 11:50:00,114.36,114.57,114.34,114.5,22577.0,112.1139,112.3197,112.0943,112.2511,22577.0
2023-05-11 12:00:00,114.53,114.53,114.15,114.28,26618.0,112.2805,112.2805,111.908,112.0354,26618.0
2023-05-11 12:10:00,114.27,114.52,114.1,114.52,23179.0,112.0256,112.2707,111.859,112.2707,23179.0
2023-05-11 12:20:00,114.51,114.89,114.5,114.8,40422.0,112.2609,112.6335,112.2511,112.5452,40422.0
2023-05-11 12:30:00,114.83,114.96,114.75,114.76,13893.0,112.5746,112.7021,112.4962,112.506,13893.0
2023-05-11 12:40:00,114.78,114.95,114.78,114.94,11928.0,112.5256,112.6923,112.5256,112.6825,11928.0
2023-05-11 12:50:00,114.94,114.98,114.66,114.69,27973.0,112.6825,112.7217,112.408,112.4374,27973.0
2023-05-11 13:00:00,114.7,114.71,114.53,114.62,23296.0,112.4472,112.457,112.2805,112.3688,23296.0
2023-05-11 13:10:00,114.64,114.71,114.38,114.69,45408.0,112.3884,112.457,112.1335,112.4374,45408.0
2023-05-11 13:20:00,114.68,114.72,114.44,114.44,19803.0,112.4276,112.4668,112.1923,112.1923,19803.0
2023-05-11 13:30:00,114.44,114.73,114.42,114.73,13157.0,112.1923,112.4766,112.1727,112.4766,13157.0
2023-05-11 13:40:00,114.71,114.71,114.26,114.26,23569.0,112.457,112.457,112.0158,112.0158,23569.0
2023-05-11 13:50:00,114.27,114.49,114.2,114.49,10948.0,112.0256,112.2413,111.957,112.2413,10948.0
2023-05-11 14:00:00,114.5,114.55,114.34,114.54,9534.0,112.2511,112.3001,112.0943,112.2903,9534.0
2023-05-11 14:10:00,114.57,114.57,114.39,114.48,15992.0,112.3197,112.3197,112.1433,112.2315,15992.0
2023-05-11 14:20:00,114.49,114.73,114.47,114.68,11357.0,112.2413,112.4766,112.2217,112.4276,11357.0
2023-05-11 14:30:00,114.69,114.89,114.65,114.89,11397.0,112.4374,112.6335,112.3982,112.6335,11397.0
2023-05-11 14:40:00,114.91,115.13,114.9,115.1,25088.0,112.6531,112.8687,112.6433,112.8393,25088.0
2023-05-11 14:50:00,115.1,115.16,114.96,115.13,14395.0,112.8393,112.8981,112.7021,112.8687,14395.0
2023-05-11 15:00:00,115.17,115.22,114.99,115.22,26180.0,112.908,112.957,112.7315,112.957,26180.0
2023-05-11 15:10:00,115.22,115.37,115.13,115.16,30079.0,112.957,113.104,112.8687,112.8981,30079.0
2023-05-11 15:20:00,115.13,115.3,115.05,115.12,23990.0,112.8687,113.0354,112.7903,112.8589,23990.0
2023-05-11 15:30:00,115.11,115.23,115.04,115.07,27075.0,112.8491,112.9668,112.7805,112.8099,27075.0
2023-05-11 15:40:00,115.06,115.36,114.98,115.31,48732.0,112.8001,113.0942,112.7217,113.0452,48732.0
2023-05-11 15:50:00,115.3,115.6,115.21,115.46,197249.0,113.0354,113.3295,112.9472,113.1923,197249.0
2023-05-12 09:30:00,116.71,117.07,116.14,116.17,141121.0,114.4177,114.7706,113.8589,113.8883,141121.0
2023-05-12 09:40:00,116.19,116.5,116.08,116.15,71408.0,113.9079,114.2118,113.8001,113.8687,71408.0
2023-05-12 09:50:00,116.15,116.5,116.1,116.31,72402.0,113.8687,114.2118,113.8197,114.0256,72402.0
2023-05-12 10:00:00,116.23,116.45,115.61,115.78,74475.0,113.9471,114.1628,113.3393,113.506,74475.0
2023-05-12 10:10:00,115.79,115.99,115.62,115.91,108286.0,113.5158,113.7118,113.3491,113.6334,108286.0
2023-05-12 10:20:00,115.89,116.13,115.8,115.81,64702.0,113.6138,113.8491,113.5256,113.5354,64702.0
2023-05-12 10:30:00,115.81,115.91,115.46,115.81,31580.0,113.5354,113.6334,113.1923,113.5354,31580.0
2023-05-12 10:40:00,115.81,115.88,115.69,115.81,33805.0,113.5354,113.604,113.4177,113.5354,33805.0
2023-05-12 10:50:00,115.83,115.87,115.57,115.7,39875.0,113.555,113.5942,113.3001,113.4275,39875.0
2023-05-12 11:00:00,115.7,116.14,115.66,116.04,49528.0,113.4275,113.8589,113.3883,113.7609,49528.0
2023-05-12 11:10:00,116.05,116.49,116.04,116.41,154770.0,113.7707,114.202,113.7609,114.1236,154770.0
2023-05-12 11:20:00,116.41,116.67,116.04,116.07,104362.0,114.1236,114.3785,113.7609,113.7903,104362.0
2023-05-12 11:30:00,116.07,116.22,115.78,115.83,36944.0,113.7903,113.9373,113.506,113.555,36944.0
2023-05-12 11:40:00,115.82,116.18,115.82,116.12,27937.0,113.5452,113.8981,113.5452,113.8393,27937.0
2023-05-12 11:50:00,116.14,116.39,116.08,116.38,19088.0,113.8589,114.104,113.8001,114.0942,19088.0
2023-05-12 12:00:00,116.35,116.37,115.97,116.03,30666.0,114.0648,114.0844,113.6922,113.7511,30666.0
2023-05-12 12:10:00,116.04,116.05,115.82,116.0,41583.0,113.7609,113.7707,113.5452,113.7216,41583.0
2023-05-12 12:20:00,115.97,116.0,115.62,115.63,79221.0,113.6922,113.7216,113.3491,113.3589,79221.0
2023-05-12 12:30:00,115.64,115.87,115.54,115.64,67480.0,113.3687,113.5942,113.2707,113.3687,67480.0
2023-05-12 12:40:00,115.74,115.77,115.42,115.45,32608.0,113.4668,113.4962,113.153,113.1825,32608.0
2023-05-12 12:50:00,115.44,115.55,115.38,115.43,38930.0,113.1726,113.2805,113.1138,113.1628,38930.0
2023-05-12 13:00:00,115.42,115.47,115.29,115.33,124310.0,113.153,113.2021,113.0256,113.0648,124310.0
2023-05-12 13:10:00,115.32,115.32,115.15,115.26,95681.0,113.055,113.055,112.8883,112.9962,95681.0
2023-05-12 13:20:00,115.26,115.7,115.25,115.39,31621.0,112.9962,113.4275,112.9864,113.1236,31621.0
2023-05-12 13:30:00,115.39,115.64,115.39,115.43,29879.0,113.1236,113.3687,113.1236,113.1628,29879.0
2023-05-12 13:40:00,115.42,115.48,115.33,115.45,31195.0,113.153,113.2119,113.0648,113.1825,31195.0
2023-05-12 13:50:00,115.45,115.47,115.1,115.22,24150.0,113.1825,113.2021,112.8393,112.957,24150.0
2023-05-12 14:00:00,115.2,115.29,115.09,115.21,24082.0,112.9374,113.0256,112.8295,112.9472,24082.0
2023-05-12 14:10:00,115.21,115.3,115.09,115.22,27287.0,112.9472,113.0354,112.8295,112.957,27287.0
2023-05-12 14:20:00,115.2,115.42,115.16,115.22,35300.0,112.9374,113.153,112.8981,112.957,35300.0
2023-05-12 14:30:00,115.25,115.38,115.17,115.27,40259.0,112.9864,113.1138,112.908,113.006,40259.0
2023-05-12 14:40:00,115.28,115.29,114.99,115.15,45138.0,113.0158,113.0256,112.7315,112.8883,45138.0
2023-05-12 14:50:00,115.17,115.32,115.13,115.23,33554.0,112.908,113.055,112.8687,112.9668,33554.0
2023-05-12 15:00:00,115.27,115.49,115.17,115.48,36870.0,113.006,113.2217,112.908,113.2119,36870.0
2023-05-12 15:10:00,115.48,115.56,115.36,115.48,27090.0,113.2119,113.2903,113.0942,113.2119,27090.0
2023-05-12 15:20:00,115.51,115.63,115.5,115.58,26954.0,113.2413,113.3589,113.2315,113.3099,26954.0
2023-05-12 15:30:00,115.61,115.9,115.61,115.85,60510.0,113.3393,113.6236,113.3393,113.5746,60510.0
2023-05-12 15:40:00,115.89,116.08,115.85,116.0,50736.0,113.6138,113.8001,113.5746,113.7216,50736.0
2023-05-12 15:50:00,116.0,116.21,115.9,116.13,216727.0,113.7216,113.9275,113.6236,113.8491,216727.0
2023-05-15 09:30:00,116.69,116.69,116.02,116.25,68890.0,114.3981,114.3981,113.7413,113.9667,68890.0
2023-05-15 09:40:00,116.27,117.02,116.21,116.99,53925.0,113.9863,114.7216,113.9275,114.6922,53925.0
2023-05-15 09:50:00,117.01,117.13,116.75,116.82,62124.0,114.7118,114.8295,114.4569,114.5255,62124.0
2023-05-15 10:00:00,116.81,117.1,116.78,116.88,60508.0,114.5157,114.8,114.4863,114.5844,60508.0
2023-05-15 10:10:00,116.87,117.19,116.87,117.09,80717.0,114.5746,114.8883,114.5746,114.7902,80717.0
2023-05-15 10:20:00,117.1,117.39,117.02,117.27,63714.0,114.8,115.0843,114.7216,114.9667,63714.0
2023-05-15 10:30:00,117.26,117.71,117.24,117.56,58549.0,114.9569,115.3981,114.9373,115.251,58549.0
2023-05-15 10:40:00,117.56,117.79,117.53,117.7,66518.0,115.251,115.4765,115.2216,115.3883,66518.0
2023-05-15 10:50:00,117.67,117.93,117.63,117.72,42056.0,115.3588,115.6137,115.3196,115.4079,42056.0
2023-05-15 11:00:00,117.73,118.22,117.71,118.19,63961.0,115.4177,115.898,115.3981,115.8686,63961.0
2023-05-15 11:10:00,118.2,118.58,118.19,118.47,48244.0,115.8784,116.251,115.8686,116.1431,48244.0
2023-05-15 11:20:00,118.52,118.88,118.48,118.71,61626.0,116.1922,116.5451,116.1529,116.3784,61626.0
2023-05-15 11:30:00,118.73,118.94,118.59,118.61,75125.0,116.398,116.6039,116.2608,116.2804,75125.0
2023-05-15 11:40:00,118.62,118.9,118.5,118.88,35058.0,116.2902,116.5647,116.1725,116.5451,35058.0
2023-05-15 11:50:00,118.88,119.36,118.81,119.34,116096.0,116.5451,117.0157,116.4765,116.996,116096.0
2023-05-15 12:00:00,119.32,119.45,119.12,119.31,68907.0,116.9764,117.1039,116.7804,116.9666,68907.0
2023-05-15 12:10:00,119.32,119.86,119.26,119.85,61785.0,116.9764,117.5058,116.9176,117.496,61785.0
2023-05-15 12:20:00,119.84,119.84,119.34,119.5,59071.0,117.4862,117.4862,116.996,117.1529,59071.0
2023-05-15 12:30:00,119.52,119.85,119.43,119.85,45114.0,117.1725,117.496,117.0843,117.496,45114.0
2023-05-15 12:40:00,119.85,119.97,119.72,119.85,44242.0,117.496,117.6137,117.3686,117.496,44242.0
2023-05-15 12:50:00,119.85,120.12,119.8,120.07,81896.0,117.496,117.7607,117.447,117.7117,81896.0
2023-05-15 13:00:00,120.08,120.3,119.97,120.25,37077.0,117.7215,117.9372,117.6137,117.8882,37077.0
2023-05-15 13:10:00,120.22,120.55,120.14,120.39,44048.0,117.8588,118.1823,117.7803,118.0254,44048.0
2023-05-15 13:20:00,120.38,120.38,119.99,119.99,47398.0,118.0156,118.0156,117.6333,117.6333,47398.0
2023-05-15 13:30:00,119.99,120.17,119.91,120.05,45526.0,117.6333,117.8097,117.5549,117.6921,45526.0
2023-05-15 13:40:00,120.04,120.14,119.7,119.85,40440.0,117.6823,117.7803,117.349,117.496,40440.0
2023-05-15 13:50:00,119.89,120.11,119.84,120.04,23593.0,117.5352,117.7509,117.4862,117.6823,23593.0
2023-05-15 14:00:00,120.06,120.17,119.88,120.03,31019.0,117.7019,117.8097,117.5254,117.6725,31019.0
2023-05-15 14:10:00,120.0,120.21,119.99,120.19,33644.0,117.6431,117.849,117.6333,117.8294,33644.0
2023-05-15 14:20:00,120.22,120.26,120.13,120.16,27213.0,117.8588,117.898,117.7705,117.7999,27213.0
2023-05-15 14:30:00,120.16,120.38,120.07,120.38,27740.0,117.7999,118.0156,117.7117,118.0156,27740.0
2023-05-15 14:40:00,120.38,120.52,120.33,120.45,38345.0,118.0156,118.1529,117.9666,118.0842,38345.0
2023-05-15 14:50:00,120.44,120.44,120.13,120.24,39267.0,118.0744,118.0744,117.7705,117.8784,39267.0
2023-05-15 15:00:00,120.25,120.36,120.18,120.28,52157.0,117.8882,117.996,117.8195,117.9176,52157.0
2023-05-15 15:10:00,120.3,120.46,120.12,120.46,172830.0,117.9372,118.0941,117.7607,118.0941,172830.0
2023-05-15 15:20:00,120.46,120.67,120.41,120.65,90302.0,118.0941,118.2999,118.045,118.2803,90302.0
2023-05-15 15:30:00,120.63,120.71,120.5,120.7,53518.0,118.2607,118.3391,118.1333,118.3293,53518.0
2023-05-15 15:40:00,120.71,120.86,120.65,120.79,100751.0,118.3391,118.4862,118.2803,118.4176,100751.0
2023-05-15 15:50:00,120.77,121.26,120.67,121.11,540777.0,118.398,118.8783,118.2999,118.7313,540777.0
2023-05-16 09:30:00,120.79,121.45,120.44,120.97,185372.0,118.4176,119.0646,118.0744,118.594,185372.0
2023-05-16 09:40:00,121.01,122.49,120.95,122.27,165350.0,118.6332,120.0842,118.5744,119.8685,165350.0
2023-05-16 09:50:00,122.29,122.29,121.33,121.65,152882.0,119.8881,119.8881,118.947,119.2607,152882.0
2023-05-16 10:00:00,121.71,121.89,121.44,121.57,85107.0,119.3195,119.496,119.0548,119.1822,85107.0
2023-05-16 10:10:00,121.56,121.69,121.11,121.59,70103.0,119.1724,119.2999,118.7313,119.2019,70103.0
2023-05-16 10:20:00,121.59,121.94,121.44,121.94,39805.0,119.2019,119.545,119.0548,119.545,39805.0
2023-05-16 10:30:00,121.94,122.18,121.87,121.93,64966.0,119.545,119.7803,119.4764,119.5352,64966.0
2023-05-16 10:40:00,121.95,122.41,121.92,122.22,67305.0,119.5548,120.0058,119.5254,119.8195,67305.0
2023-05-16 10:50:00,122.2,122.53,122.09,122.3,58318.0,119.7999,120.1234,119.692,119.8979,58318.0
2023-05-16 11:00:00,122.32,122.68,122.14,122.63,50881.0,119.9175,120.2704,119.7411,120.2214,50881.0
2023-05-16 11:10:00,122.65,122.83,122.42,122.57,59931.0,120.241,120.4175,120.0156,120.1626,59931.0
2023-05-16 11:20:00,122.55,122.75,122.34,122.75,48973.0,120.143,120.3391,119.9371,120.3391,48973.0
2023-05-16 11:30:00,122.74,122.79,122.38,122.6,43496.0,120.3293,120.3783,119.9763,120.192,43496.0
2023-05-16 11:40:00,122.6,123.06,122.54,123.02,82256.0,120.192,120.643,120.1332,120.6038,82256.0
2023-05-16 11:50:00,123.01,123.07,122.83,122.95,47511.0,120.594,120.6528,120.4175,120.5351,47511.0
2023-05-16 12:00:00,122.94,122.97,122.77,122.86,37628.0,120.5253,120.5548,120.3587,120.4469,37628.0
2023-05-16 12:10:00,122.88,122.89,122.6,122.65,31471.0,120.4665,120.4763,120.192,120.241,31471.0
2023-05-16 12:20:00,122.63,122.72,122.56,122.58,25983.0,120.2214,120.3097,120.1528,120.1724,25983.0
2023-05-16 12:30:00,122.59,122.67,122.37,122.45,55625.0,120.1822,120.2606,119.9665,120.045,55625.0
2023-05-16 12:40:00,122.47,122.51,122.14,122.23,87753.0,120.0646,120.1038,119.7411,119.8293,87753.0
2023-05-16 12:50:00,122.25,122.34,122.21,122.23,47210.0,119.8489,119.9371,119.8097,119.8293,47210.0
2023-05-16 13:00:00,122.25,122.33,122.11,122.28,48960.0,119.8489,119.9273,119.7116,119.8783,48960.0
2023-05-16 13:10:00,122.3,122.3,121.73,121.89,105219.0,119.8979,119.8979,119.3391,119.496,105219.0
2023-05-16 13:20:00,121.89,121.93,121.55,121.56,88973.0,119.496,119.5352,119.1626,119.1724,88973.0
2023-05-16 13:30:00,121.55,121.65,121.33,121.38,77333.0,119.1626,119.2607,118.947,118.996,77333.0
2023-05-16 13:40:00,121.36,121.63,121.32,121.62,37450.0,118.9764,119.2411,118.9372,119.2313,37450.0
2023-05-16 13:50:00,121.62,121.73,121.58,121.72,17507.0,119.2313,119.3391,119.1921,119.3293,17507.0
2023-05-16 14:00:00,121.74,121.84,121.42,121.49,36405.0,119.3489,119.4469,119.0352,119.1038,36405.0
2023-05-16 14:10:00,121.46,121.72,121.37,121.71,27293.0,119.0744,119.3293,118.9862,119.3195,27293.0
2023-05-16 14:20:00,121.74,121.91,121.68,121.87,26178.0,119.3489,119.5156,119.2901,119.4764,26178.0
2023-05-16 14:30:00,121.9,121.92,121.58,121.76,28302.0,119.5058,119.5254,119.1921,119.3685,28302.0
2023-05-16 14:40:00,121.77,121.89,121.76,121.84,18942.0,119.3783,119.496,119.3685,119.4469,18942.0
2023-05-16 14:50:00,121.83,122.02,121.81,121.93,31656.0,119.4371,119.6234,119.4175,119.5352,31656.0
2023-05-16 15:00:00,121.93,122.05,121.64,121.68,30967.0,119.5352,119.6528,119.2509,119.2901,30967.0
2023-05-16 15:10:00,121.69,121.78,121.56,121.58,26907.0,119.2999,119.3881,119.1724,119.1921,26907.0
2023-05-16 15:20:00,121.57,121.86,121.54,121.75,40735.0,119.1822,119.4666,119.1528,119.3587,40735.0
2023-05-16 15:30:00,121.77,121.82,121.57,121.67,67364.0,119.3783,119.4273,119.1822,119.2803,67364.0
2023-05-16 15:40:00,121.68,121.69,121.39,121.46,72507.0,119.2901,119.2999,119.0058,119.0744,72507.0
2023-05-16 15:50:00,121.44,121.48,120.84,120.93,407721.0,119.0548,119.094,118.4666,118.5548,407721.0
2023-05-17 09:30:00,122.25,122.75,121.99,122.69,133893.0,119.8489,120.3391,119.594,120.2803,133893.0
2023-05-17 09:40:00,122.7,122.78,122.26,122.31,67544.0,120.2901,120.3685,119.8587,119.9077,67544.0
2023-05-17 09:50:00,122.28,122.37,121.88,122.09,58109.0,119.8783,119.9665,119.4862,119.692,58109.0
2023-05-17 10:00:00,122.09,122.77,121.9,122.7,64152.0,119.692,120.3587,119.5058,120.2901,64152.0
2023-05-17 10:10:00,122.69,123.1,122.55,122.99,68001.0,120.2803,120.6822,120.143,120.5744,68001.0
2023-05-17 10:20:00,123.0,123.75,122.93,123.5,95991.0,120.5842,121.3194,120.5155,121.0743,95991.0
2023-05-17 10:30:00,123.49,123.99,123.43,123.93,135530.0,121.0645,121.5547,121.0057,121.4959,135530.0
2023-05-17 10:40:00,123.93,124.1,123.69,123.72,126266.0,121.4959,121.6626,121.2606,121.29,126266.0
2023-05-17 10:50:00,123.74,124.24,123.61,124.17,102593.0,121.3096,121.7998,121.1822,121.7312,102593.0
2023-05-17 11:00:00,124.21,124.47,124.03,124.39,96170.0,121.7704,122.0253,121.5939,121.9469,96170.0
2023-05-17 11:10:00,124.4,125.2,124.37,125.05,226599.0,121.9567,122.741,121.9273,122.5939,226599.0
2023-05-17 11:20:00,125.04,125.06,124.54,124.84,97906.0,122.5841,122.6037,122.0939,122.388,97906.0
2023-05-17 11:30:00,124.8,124.8,124.48,124.73,57006.0,122.3488,122.3488,122.0351,122.2802,57006.0
2023-05-17 11:40:00,124.73,124.93,124.71,124.71,59064.0,122.2802,122.4763,122.2606,122.2606,59064.0
2023-05-17 11:50:00,124.71,124.9,124.63,124.87,52507.0,122.2606,122.4468,122.1821,122.4174,52507.0
2023-05-17 12:00:00,124.85,124.95,124.66,124.69,53969.0,122.3978,122.4959,122.2116,122.241,53969.0
2023-05-17 12:10:00,124.72,124.82,124.56,124.6,48627.0,122.2704,122.3684,122.1135,122.1527,48627.0
2023-05-17 12:20:00,124.65,124.82,124.54,124.78,38649.0,122.2018,122.3684,122.0939,122.3292,38649.0
2023-05-17 12:30:00,124.77,125.13,124.77,125.11,62436.0,122.3194,122.6723,122.3194,122.6527,62436.0
2023-05-17 12:40:00,125.14,125.4,125.09,125.39,85159.0,122.6821,122.937,122.6331,122.9272,85159.0
2023-05-17 12:50:00,125.39,125.72,125.38,125.58,102349.0,122.9272,123.2507,122.9174,123.1135,102349.0
2023-05-17 13:00:00,125.62,125.95,125.54,125.83,79590.0,123.1527,123.4762,123.0743,123.3586,79590.0
2023-05-17 13:10:00,125.84,125.88,125.69,125.76,68007.0,123.3684,123.4076,123.2213,123.29,68007.0
2023-05-17 13:20:00,125.76,126.17,125.73,126.03,85022.0,123.29,123.6919,123.2605,123.5547,85022.0
2023-05-17 13:30:00,126.04,126.09,125.69,125.82,79797.0,123.5645,123.6135,123.2213,123.3488,79797.0
2023-05-17 13:40:00,125.81,126.11,125.77,126.05,46270.0,123.339,123.6331,123.2998,123.5743,46270.0
2023-05-17 13:50:00,126.04,126.3,126.0,126.28,65751.0,123.5645,123.8193,123.5252,123.7997,65751.0
2023-05-17 14:00:00,126.27,126.3,125.8,125.91,48014.0,123.7899,123.8193,123.3292,123.437,48014.0
2023-05-17 14:10:00,125.89,125.98,125.71,125.84,68097.0,123.4174,123.5056,123.2409,123.3684,68097.0
2023-05-17 14:20:00,125.84,125.85,125.42,125.53,66221.0,123.3684,123.3782,122.9566,123.0645,66221.0
2023-05-17 14:30:00,125.53,125.56,125.22,125.38,82337.0,123.0645,123.0939,122.7606,122.9174,82337.0
2023-05-17 14:40:00,125.37,125.64,125.34,125.52,75045.0,122.9076,123.1723,122.8782,123.0547,75045.0
2023-05-17 14:50:00,125.54,125.58,125.38,125.42,43570.0,123.0743,123.1135,122.9174,122.9566,43570.0
2023-05-17 15:00:00,125.42,125.9,125.38,125.85,88390.0,122.9566,123.4272,122.9174,123.3782,88390.0
2023-05-17 15:10:00,125.84,126.24,125.82,126.22,159469.0,123.3684,123.7605,123.3488,123.7409,159469.0
2023-05-17 15:20:00,126.22,126.25,125.72,125.79,121319.0,123.7409,123.7703,123.2507,123.3194,121319.0
2023-05-17 15:30:00,125.77,125.89,125.6,125.75,83339.0,123.2998,123.4174,123.1331,123.2801,83339.0
2023-05-17 15:40:00,125.75,126.11,125.69,126.04,145469.0,123.2801,123.6331,123.2213,123.5645,145469.0
2023-05-17 15:50:00,126.03,126.05,125.56,125.7,391862.0,123.5547,123.5743,123.0939,123.2311,391862.0
2023-05-18 09:30:00,125.81,128.63,125.76,128.59,413072.0,123.339,126.1036,123.29,126.0644,413072.0
2023-05-18 09:40:00,128.54,128.77,127.99,128.53,221474.0,126.0154,126.2408,125.4762,126.0055,221474.0
2023-05-18 09:50:00,128.56,128.87,128.22,128.73,164701.0,126.035,126.3389,125.7016,126.2016,164701.0
2023-05-18 10:00:00,128.74,129.36,128.35,129.32,251658.0,126.2114,126.8192,125.8291,126.78,251658.0
2023-05-18 10:10:00,129.32,129.64,128.95,129.28,138129.0,126.78,127.0937,126.4173,126.7408,138129.0
2023-05-18 10:20:00,129.27,129.73,129.25,129.66,110009.0,126.731,127.182,126.7114,127.1134,110009.0
2023-05-18 10:30:00,129.68,130.14,129.52,130.08,206755.0,127.133,127.5839,126.9761,127.5251,206755.0
2023-05-18 10:40:00,130.05,130.14,129.54,129.79,93572.0,127.4957,127.5839,126.9957,127.2408,93572.0
2023-05-18 10:50:00,129.84,130.49,129.67,130.47,123409.0,127.2898,127.9271,127.1232,127.9074,123409.0
2023-05-18 11:00:00,130.49,130.98,130.43,130.8,151362.0,127.9271,128.4074,127.8682,128.231,151362.0
2023-05-18 11:10:00,130.8,131.1,130.62,130.88,161070.0,128.231,128.5251,128.0545,128.3094,161070.0
2023-05-18 11:20:00,130.89,131.3,130.74,131.06,121907.0,128.3192,128.7211,128.1721,128.4859,121907.0
2023-05-18 11:30:00,131.06,131.5,130.75,131.29,113864.0,128.4859,128.9172,128.1819,128.7113,113864.0
2023-05-18 11:40:00,131.31,131.87,131.21,131.84,176243.0,128.7309,129.2799,128.6329,129.2505,176243.0
2023-05-18 11:50:00,131.83,132.06,131.56,131.67,192159.0,129.2407,129.4662,128.976,129.0839,192159.0
2023-05-18 12:00:00,131.69,131.7,130.81,130.92,132326.0,129.1035,129.1133,128.2408,128.3486,132326.0
2023-05-18 12:10:00,130.92,131.37,130.66,130.7,96764.0,128.3486,128.7898,128.0937,128.1329,96764.0
2023-05-18 12:20:00,130.72,130.93,130.33,130.45,113520.0,128.1525,128.3584,127.7702,127.8878,113520.0
2023-05-18 12:30:00,130.45,130.93,130.27,130.86,128570.0,127.8878,128.3584,127.7114,128.2898,128570.0
2023-05-18 12:40:00,130.87,131.0,130.6,130.89,86044.0,128.2996,128.427,128.0349,128.3192,86044.0
2023-05-18 12:50:00,130.88,130.98,130.65,130.75,83902.0,128.3094,128.4074,128.0839,128.1819,83902.0
2023-05-18 13:00:00,130.75,130.9,130.63,130.71,99221.0,128.1819,128.329,128.0643,128.1427,99221.0
2023-05-18 13:10:00,130.73,130.73,130.37,130.66,121609.0,128.1623,128.1623,127.8094,128.0937,121609.0
2023-05-18 13:20:00,130.66,130.67,130.17,130.2,122086.0,128.0937,128.1035,127.6133,127.6427,122086.0
2023-05-18 13:30:00,130.18,130.29,129.9,130.02,65165.0,127.6231,127.731,127.3486,127.4663,65165.0
2023-05-18 13:40:00,129.99,130.2,129.76,129.97,80785.0,127.4369,127.6427,127.2114,127.4173,80785.0
2023-05-18 13:50:00,129.97,129.99,129.63,129.71,44985.0,127.4173,127.4369,127.0839,127.1624,44985.0
2023-05-18 14:00:00,129.7,129.8,129.4,129.45,75579.0,127.1526,127.2506,126.8585,126.9075,75579.0
2023-05-18 14:10:00,129.43,129.48,129.23,129.47,102443.0,126.8879,126.9369,126.6918,126.9271,102443.0
2023-05-18 14:20:00,129.49,129.66,129.39,129.43,91248.0,126.9467,127.1134,126.8487,126.8879,91248.0
2023-05-18 14:30:00,129.42,129.81,129.33,129.67,87470.0,126.8781,127.2604,126.7898,127.1232,87470.0
2023-05-18 14:40:00,129.67,129.76,129.53,129.57,104323.0,127.1232,127.2114,126.9859,127.0251,104323.0
2023-05-18 14:50:00,129.58,129.69,129.42,129.69,137883.0,127.0349,127.1428,126.8781,127.1428,137883.0
2023-05-18 15:00:00,129.7,129.82,129.53,129.69,140911.0,127.1526,127.2702,126.9859,127.1428,140911.0
2023-05-18 15:10:00,129.71,130.08,129.48,130.07,134648.0,127.1624,127.5251,126.9369,127.5153,134648.0
2023-05-18 15:20:00,130.08,130.78,130.06,130.76,179313.0,127.5251,128.2114,127.5055,128.1917,179313.0
2023-05-18 15:30:00,130.77,130.78,130.12,130.21,196293.0,128.2016,128.2114,127.5643,127.6526,196293.0
2023-05-18 15:40:00,130.21,130.59,130.05,130.25,208582.0,127.6526,128.0251,127.4957,127.6918,208582.0
2023-05-18 15:50:00,130.24,130.68,129.85,129.99,669804.0,127.682,128.1133,127.2996,127.4369,669804.0
2023-05-19 09:30:00,128.16,128.39,126.16,126.18,817635.0,125.6428,125.8683,123.6821,123.7017,817635.0
2023-05-19 09:40:00,126.16,127.56,125.83,126.1,353143.0,123.6821,125.0546,123.3586,123.6233,353143.0
2023-05-19 09:50:00,126.1,126.98,125.96,126.49,238520.0,123.6233,124.486,123.486,124.0056,238520.0
2023-05-19 10:00:00,126.54,126.69,125.62,126.53,200242.0,124.0546,124.2017,123.1527,124.0448,200242.0
2023-05-19 10:10:00,126.53,126.85,125.25,126.67,251349.0,124.0448,124.3585,122.79,124.1821,251349.0
2023-05-19 10:20:00,126.76,127.19,126.34,126.48,184097.0,124.2703,124.6919,123.8586,123.9958,184097.0
2023-05-19 10:30:00,126.47,126.96,126.47,126.9,216733.0,123.986,124.4664,123.986,124.4076,216733.0
2023-05-19 10:40:00,126.92,127.03,126.25,126.61,172729.0,124.4272,124.535,123.7703,124.1233,172729.0
2023-05-19 10:50:00,126.62,126.94,126.33,126.69,127481.0,124.1331,124.4468,123.8488,124.2017,127481.0
2023-05-19 11:00:00,126.7,127.12,126.55,126.82,121379.0,124.2115,124.6232,124.0644,124.3291,121379.0
2023-05-19 11:10:00,126.81,127.16,126.51,126.61,134265.0,124.3193,124.6625,124.0252,124.1233,134265.0
2023-05-19 11:20:00,126.61,127.5,126.61,126.66,173926.0,124.1233,124.9958,124.1233,124.1723,173926.0
2023-05-19 11:30:00,126.66,126.86,126.0,126.26,118455.0,124.1723,124.3683,123.5252,123.7801,118455.0
2023-05-19 11:40:00,126.3,126.73,126.01,126.71,89891.0,123.8193,124.2409,123.535,124.2213,89891.0
2023-05-19 11:50:00,126.72,126.77,125.97,126.08,125140.0,124.2311,124.2801,123.4958,123.6037,125140.0
2023-05-19 12:00:00,126.03,126.33,126.01,126.26,86513.0,123.5547,123.8488,123.535,123.7801,86513.0
2023-05-19 12:10:00,126.28,126.32,125.84,126.11,122589.0,123.7997,123.839,123.3684,123.6331,122589.0
2023-05-19 12:20:00,126.09,126.25,125.78,125.98,124265.0,123.6135,123.7703,123.3096,123.5056,124265.0
2023-05-19 12:30:00,125.96,126.5,125.88,126.48,130582.0,123.486,124.0154,123.4076,123.9958,130582.0
2023-05-19 12:40:00,126.49,127.04,126.49,127.03,127031.0,124.0056,124.5448,124.0056,124.535,127031.0
2023-05-19 12:50:00,127.02,127.14,126.65,126.75,73647.0,124.5252,124.6428,124.1625,124.2605,73647.0
2023-05-19 13:00:00,126.76,126.87,126.44,126.54,53684.0,124.2703,124.3782,123.9566,124.0546,53684.0
2023-05-19 13:10:00,126.5,126.58,126.23,126.45,110748.0,124.0154,124.0938,123.7507,123.9664,110748.0
2023-05-19 13:20:00,126.43,126.61,126.27,126.55,62627.0,123.9468,124.1233,123.7899,124.0644,62627.0
2023-05-19 13:30:00,126.56,126.96,126.54,126.94,58799.0,124.0742,124.4664,124.0546,124.4468,58799.0
2023-05-19 13:40:00,126.94,126.94,126.68,126.77,56567.0,124.4468,124.4468,124.1919,124.2801,56567.0
2023-05-19 13:50:00,126.76,126.84,126.39,126.42,68273.0,124.2703,124.3487,123.9076,123.937,68273.0
2023-05-19 14:00:00,126.44,126.56,126.28,126.37,68279.0,123.9566,124.0742,123.7997,123.888,68279.0
2023-05-19 14:10:00,126.37,126.37,125.95,126.23,111728.0,123.888,123.888,123.4762,123.7507,111728.0
2023-05-19 14:20:00,126.24,126.46,126.11,126.12,74080.0,123.7605,123.9762,123.6331,123.6429,74080.0
2023-05-19 14:30:00,126.13,126.37,126.01,126.36,71729.0,123.6527,123.888,123.535,123.8782,71729.0
2023-05-19 14:40:00,126.36,126.37,125.91,126.05,80470.0,123.8782,123.888,123.437,123.5743,80470.0
2023-05-19 14:50:00,126.05,126.39,126.03,126.36,98186.0,123.5743,123.9076,123.5547,123.8782,98186.0
2023-05-19 15:00:00,126.37,126.54,126.26,126.44,98183.0,123.888,124.0546,123.7801,123.9566,98183.0
2023-05-19 15:10:00,126.42,126.69,126.42,126.63,79482.0,123.937,124.2017,123.937,124.1429,79482.0
2023-05-19 15:20:00,126.63,126.67,126.48,126.53,99664.0,124.1429,124.1821,123.9958,124.0448,99664.0
2023-05-19 15:30:00,126.54,126.67,126.34,126.64,96901.0,124.0546,124.1821,123.8586,124.1527,96901.0
2023-05-19 15:40:00,126.64,126.75,126.52,126.74,124168.0,124.1527,124.2605,124.035,124.2507,124168.0
2023-05-19 15:50:00,126.71,127.13,126.66,126.95,398890.0,124.2213,124.633,124.1723,124.4566,398890.0
2023-05-22 09:30:00,127.23,127.4,126.43,126.55,215057.0,124.7311,124.8977,123.9468,124.0644,215057.0
2023-05-22 09:40:00,126.63,127.4,126.57,127.07,173848.0,124.1429,124.8977,124.084,124.5742,173848.0
2023-05-22 09:50:00,127.14,127.56,126.95,127.12,186931.0,124.6428,125.0546,124.4566,124.6232,186931.0
2023-05-22 10:00:00,127.1,127.33,126.16,126.31,93861.0,124.6036,124.8291,123.6821,123.8292,93861.0
2023-05-22 10:10:00,126.31,126.72,126.26,126.65,103846.0,123.8292,124.2311,123.7801,124.1625,103846.0
2023-05-22 10:20:00,126.65,126.77,126.08,126.15,82831.0,124.1625,124.2801,123.6037,123.6723,82831.0
2023-05-22 10:30:00,126.14,126.47,125.8,126.47,109315.0,123.6625,123.986,123.3292,123.986,109315.0
2023-05-22 10:40:00,126.46,126.47,125.8,125.91,49175.0,123.9762,123.986,123.3292,123.437,49175.0
2023-05-22 10:50:00,125.92,126.3,125.65,126.26,70891.0,123.4468,123.8193,123.1821,123.7801,70891.0
2023-05-22 11:00:00,126.28,126.39,125.97,126.04,55845.0,123.7997,123.9076,123.4958,123.5645,55845.0
2023-05-22 11:10:00,126.06,126.09,125.83,126.03,35509.0,123.5841,123.6135,123.3586,123.5547,35509.0
2023-05-22 11:20:00,126.0,126.26,125.91,126.16,28880.0,123.5252,123.7801,123.437,123.6821,28880.0
2023-05-22 11:30:00,126.16,126.34,125.92,125.99,31365.0,123.6821,123.8586,123.4468,123.5154,31365.0
2023-05-22 11:40:00,126.0,126.09,125.85,125.94,30721.0,123.5252,123.6135,123.3782,123.4664,30721.0
2023-05-22 11:50:00,125.95,126.67,125.88,126.54,65780.0,123.4762,124.1821,123.4076,124.0546,65780.0
2023-05-22 12:00:00,126.54,126.6,126.39,126.5,26040.0,124.0546,124.1135,123.9076,124.0154,26040.0
2023-05-22 12:10:00,126.54,126.68,126.34,126.46,27816.0,124.0546,124.1919,123.8586,123.9762,27816.0
2023-05-22 12:20:00,126.49,126.49,126.18,126.21,30048.0,124.0056,124.0056,123.7017,123.7311,30048.0
2023-05-22 12:30:00,126.2,126.42,126.05,126.36,27412.0,123.7213,123.937,123.5743,123.8782,27412.0
2023-05-22 12:40:00,126.36,126.42,126.21,126.27,26149.0,123.8782,123.937,123.7311,123.7899,26149.0
2023-05-22 12:50:00,126.29,126.41,126.19,126.36,24987.0,123.8095,123.9272,123.7115,123.8782,24987.0
2023-05-22 13:00:00,126.37,126.47,126.24,126.41,33578.0,123.888,123.986,123.7605,123.9272,33578.0
2023-05-22 13:10:00,126.42,126.5,125.94,126.27,57714.0,123.937,124.0154,123.4664,123.7899,57714.0
2023-05-22 13:20:00,126.29,126.47,126.2,126.36,37401.0,123.8095,123.986,123.7213,123.8782,37401.0
2023-05-22 13:30:00,126.39,126.5,126.26,126.33,41947.0,123.9076,124.0154,123.7801,123.8488,41947.0
2023-05-22 13:40:00,126.33,126.48,126.32,126.4,42134.0,123.8488,123.9958,123.839,123.9174,42134.0
2023-05-22 13:50:00,126.38,126.41,126.13,126.13,37594.0,123.8978,123.9272,123.6527,123.6527,37594.0
2023-05-22 14:00:00,126.14,126.26,126.13,126.22,52848.0,123.6625,123.7801,123.6527,123.7409,52848.0
2023-05-22 14:10:00,126.2,126.25,126.02,126.13,43906.0,123.7213,123.7703,123.5448,123.6527,43906.0
2023-05-22 14:20:00,126.09,126.18,126.0,126.06,45676.0,123.6135,123.7017,123.5252,123.5841,45676.0
2023-05-22 14:30:00,126.09,126.2,125.95,126.18,51152.0,123.6135,123.7213,123.4762,123.7017,51152.0
2023-05-22 14:40:00,126.17,126.21,126.0,126.18,78545.0,123.6919,123.7311,123.5252,123.7017,78545.0
2023-05-22 14:50:00,126.19,126.44,126.17,126.21,71747.0,123.7115,123.9566,123.6919,123.7311,71747.0
2023-05-22 15:00:00,126.24,126.39,126.2,126.22,47713.0,123.7605,123.9076,123.7213,123.7409,47713.0
2023-05-22 15:10:00,126.19,126.41,126.16,126.36,46958.0,123.7115,123.9272,123.6821,123.8782,46958.0
2023-05-22 15:20:00,126.34,126.36,126.03,126.1,68952.0,123.8586,123.8782,123.5547,123.6233,68952.0
2023-05-22 15:30:00,126.15,126.23,125.98,126.06,62485.0,123.6723,123.7507,123.5056,123.5841,62485.0
2023-05-22 15:40:00,126.06,126.32,126.04,126.18,65297.0,123.5841,123.839,123.5645,123.7017,65297.0
2023-05-22 15:50:00,126.21,126.55,126.17,126.55,326867.0,123.7311,124.0644,123.6919,124.0644,326867.0
2023-05-23 09:30:00,125.89,126.73,125.5,125.64,120079.0,123.4174,124.2409,123.0351,123.1723,120079.0
2023-05-23 09:40:00,125.64,125.71,124.46,124.85,127641.0,123.1723,123.2409,122.0155,122.3978,127641.0
2023-05-23 09:50:00,124.86,125.33,124.74,124.74,46884.0,122.4076,122.8684,122.29,122.29,46884.0
2023-05-23 10:00:00,124.77,125.27,124.77,125.22,44787.0,122.3194,122.8096,122.3194,122.7606,44787.0
2023-05-23 10:10:00,125.22,125.33,124.93,125.33,44829.0,122.7606,122.8684,122.4763,122.8684,44829.0
2023-05-23 10:20:00,125.35,125.43,124.91,125.08,55270.0,122.888,122.9664,122.4566,122.6233,55270.0
2023-05-23 10:30:00,125.1,125.43,124.94,125.36,35962.0,122.6429,122.9664,122.4861,122.8978,35962.0
2023-05-23 10:40:00,125.35,125.46,125.07,125.17,39067.0,122.888,122.9958,122.6135,122.7115,39067.0
2023-05-23 10:50:00,125.16,125.17,124.82,124.9,36488.0,122.7017,122.7115,122.3684,122.4468,36488.0
2023-05-23 11:00:00,124.88,125.33,124.83,125.22,37045.0,122.4272,122.8684,122.3782,122.7606,37045.0
2023-05-23 11:10:00,125.2,125.34,124.96,125.2,72544.0,122.741,122.8782,122.5057,122.741,72544.0
2023-05-23 11:20:00,125.22,125.63,125.22,125.45,42536.0,122.7606,123.1625,122.7606,122.986,42536.0
2023-05-23 11:30:00,125.46,125.56,125.3,125.36,31215.0,122.9958,123.0939,122.839,122.8978,31215.0
2023-05-23 11:40:00,125.38,125.54,125.35,125.49,28305.0,122.9174,123.0743,122.888,123.0253,28305.0
2023-05-23 11:50:00,125.45,125.49,125.14,125.3,21041.0,122.986,123.0253,122.6821,122.839,21041.0
2023-05-23 12:00:00,125.34,125.47,125.26,125.35,17193.0,122.8782,123.0056,122.7998,122.888,17193.0
2023-05-23 12:10:00,125.34,125.41,125.15,125.41,16630.0,122.8782,122.9468,122.6919,122.9468,16630.0
2023-05-23 12:20:00,125.41,125.44,125.05,125.06,27015.0,122.9468,122.9762,122.5939,122.6037,27015.0
2023-05-23 12:30:00,125.06,125.14,124.67,124.77,32482.0,122.6037,122.6821,122.2214,122.3194,32482.0
2023-05-23 12:40:00,124.8,124.81,124.42,124.45,37788.0,122.3488,122.3586,121.9763,122.0057,37788.0
2023-05-23 12:50:00,124.45,124.86,124.43,124.8,39071.0,122.0057,122.4076,121.9861,122.3488,39071.0
2023-05-23 13:00:00,124.81,124.88,124.57,124.85,22515.0,122.3586,122.4272,122.1233,122.3978,22515.0
2023-05-23 13:10:00,124.84,125.04,124.81,125.01,31106.0,122.388,122.5841,122.3586,122.5547,31106.0
2023-05-23 13:20:00,125.02,125.04,124.71,124.73,33747.0,122.5645,122.5841,122.2606,122.2802,33747.0
2023-05-23 13:30:00,124.7,124.79,124.48,124.76,25322.0,122.2508,122.339,122.0351,122.3096,25322.0
2023-05-23 13:40:00,124.76,124.95,124.73,124.75,35804.0,122.3096,122.4959,122.2802,122.2998,35804.0
2023-05-23 13:50:00,124.75,124.9,124.68,124.88,22849.0,122.2998,122.4468,122.2312,122.4272,22849.0
2023-05-23 14:00:00,124.88,125.01,124.79,124.85,35139.0,122.4272,122.5547,122.339,122.3978,35139.0
2023-05-23 14:10:00,124.85,124.97,124.75,124.77,65104.0,122.3978,122.5155,122.2998,122.3194,65104.0
2023-05-23 14:20:00,124.79,124.85,124.29,124.56,42506.0,122.339,122.3978,121.8488,122.1135,42506.0
2023-05-23 14:30:00,124.5,124.69,124.21,124.36,29916.0,122.0547,122.241,121.7704,121.9175,29916.0
2023-05-23 14:40:00,124.36,124.49,124.19,124.46,40773.0,121.9175,122.0449,121.7508,122.0155,40773.0
2023-05-23 14:50:00,124.46,124.68,124.44,124.6,23921.0,122.0155,122.2312,121.9959,122.1527,23921.0
2023-05-23 15:00:00,124.59,124.74,124.48,124.56,37554.0,122.1429,122.29,122.0351,122.1135,37554.0
2023-05-23 15:10:00,124.58,124.86,124.44,124.45,90134.0,122.1331,122.4076,121.9959,122.0057,90134.0
2023-05-23 15:20:00,124.45,124.77,124.44,124.7,49955.0,122.0057,122.3194,121.9959,122.2508,49955.0
2023-05-23 15:30:00,124.73,124.86,124.54,124.61,56011.0,122.2802,122.4076,122.0939,122.1625,56011.0
2023-05-23 15:40:00,124.6,124.63,124.38,124.46,81231.0,122.1527,122.1821,121.9371,122.0155,81231.0
2023-05-23 15:50:00,124.43,124.61,124.35,124.44,356957.0,121.9861,122.1625,121.9076,121.9959,356957.0
2023-05-24 09:30:00,121.92,122.62,120.76,122.23,280335.0,119.8396,120.5276,118.6994,120.1443,280335.0
2023-05-24 09:40:00,122.23,122.61,121.23,121.57,99412.0,120.1443,120.5178,119.1614,119.4956,99412.0
2023-05-24 09:50:00,121.59,121.72,121.16,121.48,77802.0,119.5152,119.643,119.0925,119.4071,77802.0
2023-05-24 10:00:00,121.51,121.52,120.84,120.85,59421.0,119.4366,119.4464,118.778,118.7878,59421.0
2023-05-24 10:10:00,120.86,121.47,120.86,121.39,56256.0,118.7977,119.3973,118.7977,119.3186,56256.0
2023-05-24 10:20:00,121.39,121.39,120.66,120.8,58884.0,119.3186,119.3186,118.6011,118.7387,58884.0
2023-05-24 10:30:00,120.8,121.39,120.71,121.38,55582.0,118.7387,119.3186,118.6502,119.3088,55582.0
2023-05-24 10:40:00,121.39,121.59,121.13,121.21,43871.0,119.3186,119.5152,119.0631,119.1417,43871.0
2023-05-24 10:50:00,121.17,121.39,120.89,121.28,33943.0,119.1024,119.3186,118.8272,119.2105,33943.0
2023-05-24 11:00:00,121.3,121.35,120.96,121.23,44906.0,119.2302,119.2793,118.896,119.1614,44906.0
2023-05-24 11:10:00,121.23,121.34,120.87,121.05,62439.0,119.1614,119.2695,118.8075,118.9844,62439.0
2023-05-24 11:20:00,121.06,121.79,121.05,121.46,82537.0,118.9943,119.7118,118.9844,119.3874,82537.0
2023-05-24 11:30:00,121.47,121.53,121.0,121.02,63764.0,119.3973,119.4562,118.9353,118.9549,63764.0
2023-05-24 11:40:00,121.01,121.33,120.76,121.31,93582.0,118.9451,119.2596,118.6994,119.24,93582.0
2023-05-24 11:50:00,121.31,121.51,121.22,121.37,73603.0,119.24,119.4366,119.1515,119.299,73603.0
2023-05-24 12:00:00,121.38,121.63,121.25,121.3,44902.0,119.3088,119.5545,119.181,119.2302,44902.0
2023-05-24 12:10:00,121.31,121.34,120.72,120.79,75726.0,119.24,119.2695,118.6601,118.7289,75726.0
2023-05-24 12:20:00,120.79,120.91,120.65,120.86,48903.0,118.7289,118.8468,118.5913,118.7977,48903.0
2023-05-24 12:30:00,120.86,121.11,120.74,120.9,51893.0,118.7977,119.0434,118.6797,118.837,51893.0
2023-05-24 12:40:00,120.9,121.02,120.77,120.88,45996.0,118.837,118.9549,118.7092,118.8173,45996.0
2023-05-24 12:50:00,120.89,121.09,120.89,121.01,61120.0,118.8272,119.0237,118.8272,118.9451,61120.0
2023-05-24 13:00:00,121.02,121.04,120.73,120.83,65426.0,118.9549,118.9746,118.6699,118.7682,65426.0
2023-05-24 13:10:00,120.81,120.9,120.6,120.89,49841.0,118.7485,118.837,118.5421,118.8272,49841.0
2023-05-24 13:20:00,120.88,121.08,120.8,120.93,68642.0,118.8173,119.0139,118.7387,118.8665,68642.0
2023-05-24 13:30:00,120.91,121.11,120.87,120.94,37808.0,118.8468,119.0434,118.8075,118.8763,37808.0
2023-05-24 13:40:00,120.95,121.07,120.79,120.84,64655.0,118.8861,119.0041,118.7289,118.778,64655.0
2023-05-24 13:50:00,120.84,120.89,120.67,120.76,80438.0,118.778,118.8272,118.6109,118.6994,80438.0
2023-05-24 14:00:00,120.76,121.02,120.47,120.83,114420.0,118.6994,118.9549,118.4143,118.7682,114420.0
2023-05-24 14:10:00,120.83,120.98,120.69,120.82,41272.0,118.7682,118.9156,118.6306,118.7583,41272.0
2023-05-24 14:20:00,120.82,120.82,120.6,120.65,40537.0,118.7583,118.7583,118.5421,118.5913,40537.0
2023-05-24 14:30:00,120.66,120.72,120.54,120.6,40024.0,118.6011,118.6601,118.4831,118.5421,40024.0
2023-05-24 14:40:00,120.6,120.76,120.4,120.47,54482.0,118.5421,118.6994,118.3455,118.4143,54482.0
2023-05-24 14:50:00,120.5,120.62,120.25,120.3,41585.0,118.4438,118.5618,118.1981,118.2472,41585.0
2023-05-24 15:00:00,120.29,120.52,120.18,120.41,62370.0,118.2374,118.4635,118.1293,118.3553,62370.0
2023-05-24 15:10:00,120.4,121.17,120.37,121.13,59821.0,118.3455,119.1024,118.316,119.0631,59821.0
2023-05-24 15:20:00,121.15,121.57,121.12,121.55,83721.0,119.0827,119.4956,119.0532,119.4759,83721.0
2023-05-24 15:30:00,121.57,121.81,121.4,121.59,95114.0,119.4956,119.7315,119.3285,119.5152,95114.0
2023-05-24 15:40:00,121.62,121.79,121.35,121.79,158357.0,119.5447,119.7118,119.2793,119.7118,158357.0
2023-05-24 15:50:00,121.78,121.8,121.31,121.75,411307.0,119.702,119.7216,119.24,119.6725,411307.0
2023-05-25 09:30:00,127.3,128.14,126.5,127.04,624119.0,125.1278,125.9534,124.3414,124.8722,624119.0
2023-05-25 09:40:00,127.09,127.59,126.47,126.54,460569.0,124.9214,125.4128,124.3119,124.3807,460569.0
2023-05-25 09:50:00,126.53,127.12,126.12,126.65,266623.0,124.3709,124.9508,123.9679,124.4889,266623.0
2023-05-25 10:00:00,126.52,127.07,126.45,126.84,144817.0,124.3611,124.9017,124.2923,124.6756,144817.0
2023-05-25 10:10:00,126.84,127.21,126.67,126.98,194535.0,124.6756,125.0393,124.5085,124.8132,194535.0
2023-05-25 10:20:00,126.95,127.6,126.81,127.44,167797.0,124.7837,125.4227,124.6461,125.2654,167797.0
2023-05-25 10:30:00,127.46,127.97,127.46,127.95,134108.0,125.285,125.7863,125.285,125.7667,134108.0
2023-05-25 10:40:00,127.93,128.41,127.78,128.22,198456.0,125.747,126.2188,125.5996,126.0321,198456.0
2023-05-25 10:50:00,128.22,128.51,128.1,128.42,88686.0,126.0321,126.3171,125.9141,126.2287,88686.0
2023-05-25 11:00:00,128.42,128.56,128.13,128.51,49372.0,126.2287,126.3663,125.9436,126.3171,49372.0
2023-05-25 11:10:00,128.47,128.55,128.15,128.31,79869.0,126.2778,126.3564,125.9633,126.1205,79869.0
2023-05-25 11:20:00,128.28,128.5,128.21,128.36,59263.0,126.0911,126.3073,126.0222,126.1697,59263.0
2023-05-25 11:30:00,128.4,128.5,128.05,128.42,73404.0,126.209,126.3073,125.865,126.2287,73404.0
2023-05-25 11:40:00,128.4,128.83,128.2,128.83,86149.0,126.209,126.6317,126.0124,126.6317,86149.0
2023-05-25 11:50:00,128.79,129.08,128.71,128.83,82903.0,126.5924,126.8774,126.5137,126.6317,82903.0
2023-05-25 12:00:00,128.86,128.97,128.41,128.52,49808.0,126.6612,126.7693,126.2188,126.327,49808.0
2023-05-25 12:10:00,128.51,128.78,128.18,128.74,61751.0,126.3171,126.5825,125.9928,126.5432,61751.0
2023-05-25 12:20:00,128.75,129.14,128.75,129.03,79093.0,126.553,126.9364,126.553,126.8283,79093.0
2023-05-25 12:30:00,129.02,129.18,128.83,129.1,47404.0,126.8184,126.9757,126.6317,126.8971,47404.0
2023-05-25 12:40:00,129.14,129.32,129.08,129.3,83941.0,126.9364,127.1133,126.8774,127.0936,83941.0
2023-05-25 12:50:00,129.31,129.38,128.97,129.0,44246.0,127.1035,127.1723,126.7693,126.7988,44246.0
2023-05-25 13:00:00,129.0,129.06,128.76,128.78,35532.0,126.7988,126.8577,126.5629,126.5825,35532.0
2023-05-25 13:10:00,128.78,128.94,128.53,128.89,49767.0,126.5825,126.7398,126.3368,126.6906,49767.0
2023-05-25 13:20:00,128.93,129.05,128.8,129.03,27135.0,126.73,126.8479,126.6022,126.8283,27135.0
2023-05-25 13:30:00,129.0,129.16,128.88,129.12,84000.0,126.7988,126.956,126.6808,126.9167,84000.0
2023-05-25 13:40:00,129.11,129.36,128.97,129.3,78044.0,126.9069,127.1526,126.7693,127.0936,78044.0
2023-05-25 13:50:00,129.3,129.44,129.0,129.23,44703.0,127.0936,127.2313,126.7988,127.0248,44703.0
2023-05-25 14:00:00,129.28,129.73,129.19,129.23,67267.0,127.074,127.5163,126.9855,127.0248,67267.0
2023-05-25 14:10:00,129.25,129.71,129.18,129.62,47874.0,127.0445,127.4967,126.9757,127.4082,47874.0
2023-05-25 14:20:00,129.65,129.72,129.43,129.58,38701.0,127.4377,127.5065,127.2214,127.3689,38701.0
2023-05-25 14:30:00,129.58,129.61,129.17,129.43,52868.0,127.3689,127.3984,126.9659,127.2214,52868.0
2023-05-25 14:40:00,129.44,129.52,129.15,129.24,79919.0,127.2313,127.3099,126.9462,127.0347,79919.0
2023-05-25 14:50:00,129.24,129.56,129.23,129.37,36346.0,127.0347,127.3492,127.0248,127.1625,36346.0
2023-05-25 15:00:00,129.38,130.23,129.34,130.2,187091.0,127.1723,128.0078,127.133,127.9783,187091.0
2023-05-25 15:10:00,130.21,130.43,130.09,130.38,102941.0,127.9881,128.2044,127.8702,128.1552,102941.0
2023-05-25 15:20:00,130.37,130.63,130.24,130.3,114055.0,128.1454,128.401,128.0176,128.0766,114055.0
2023-05-25 15:30:00,130.31,130.45,130.05,130.24,138698.0,128.0864,128.224,127.8309,128.0176,138698.0
2023-05-25 15:40:00,130.24,130.58,130.16,130.44,258619.0,128.0176,128.3518,127.939,128.2142,258619.0
2023-05-25 15:50:00,130.42,130.73,130.35,130.44,839910.0,128.1945,128.4992,128.1257,128.2142,839910.0
2023-05-26 09:30:00,130.72,131.17,129.98,130.74,309007.0,128.4894,128.9317,127.762,128.5091,309007.0
2023-05-26 09:40:00,130.73,131.35,130.06,131.0,115750.0,128.4992,129.1087,127.8407,128.7646,115750.0
2023-05-26 09:50:00,131.04,131.85,130.84,131.08,220832.0,128.804,129.6001,128.6074,128.8433,220832.0
2023-05-26 10:00:00,131.09,131.95,131.06,131.8,118553.0,128.8531,129.6984,128.8236,129.551,118553.0
2023-05-26 10:10:00,131.82,132.89,131.58,132.67,141788.0,129.5706,130.6224,129.3347,130.4061,141788.0
2023-05-26 10:20:00,132.64,133.31,132.6,133.29,129204.0,130.3767,131.0352,130.3373,131.0156,129204.0
2023-05-26 10:30:00,133.27,133.95,133.1,133.89,154110.0,130.9959,131.6643,130.8288,131.6053,154110.0
2023-05-26 10:40:00,133.83,134.55,133.83,134.5,129329.0,131.5463,132.2541,131.5463,132.2049,129329.0
2023-05-26 10:50:00,134.49,134.54,134.2,134.28,106591.0,132.1951,132.2442,131.91,131.9887,106591.0
2023-05-26 11:00:00,134.28,134.54,134.02,134.18,126384.0,131.9887,132.2442,131.7331,131.8904,126384.0
2023-05-26 11:10:00,134.17,134.67,133.83,134.22,162749.0,131.8805,132.372,131.5463,131.9297,162749.0
2023-05-26 11:20:00,134.25,134.49,134.1,134.3,87942.0,131.9592,132.1951,131.8117,132.0083,87942.0
2023-05-26 11:30:00,134.3,134.71,134.15,134.34,62841.0,132.0083,132.4113,131.8609,132.0476,62841.0
2023-05-26 11:40:00,134.36,134.73,134.27,134.56,74530.0,132.0673,132.431,131.9788,132.2639,74530.0
2023-05-26 11:50:00,134.57,134.72,134.42,134.7,75055.0,132.2737,132.4212,132.1263,132.4015,75055.0
2023-05-26 12:00:00,134.68,134.69,134.34,134.56,65280.0,132.3818,132.3917,132.0476,132.2639,65280.0
2023-05-26 12:10:00,134.53,134.73,134.39,134.61,44329.0,132.2344,132.431,132.0968,132.313,44329.0
2023-05-26 12:20:00,134.61,134.98,134.58,134.95,56811.0,132.313,132.6767,132.2836,132.6472,56811.0
2023-05-26 12:30:00,134.95,135.3,134.87,135.3,124888.0,132.6472,132.9913,132.5686,132.9913,124888.0
2023-05-26 12:40:00,135.28,135.5,135.24,135.4,54441.0,132.9716,133.1879,132.9323,133.0896,54441.0
2023-05-26 12:50:00,135.42,135.42,135.15,135.34,43887.0,133.1092,133.1092,132.8438,133.0306,43887.0
2023-05-26 13:00:00,135.34,135.5,135.25,135.32,31562.0,133.0306,133.1879,132.9421,133.0109,31562.0
2023-05-26 13:10:00,135.29,135.55,135.28,135.35,57939.0,132.9814,133.237,132.9716,133.0404,57939.0
2023-05-26 13:20:00,135.34,135.43,134.96,135.16,48904.0,133.0306,133.119,132.6571,132.8537,48904.0
2023-05-26 13:30:00,135.2,135.2,134.82,134.94,22981.0,132.893,132.893,132.5195,132.6374,22981.0
2023-05-26 13:40:00,134.96,134.96,134.48,134.81,42098.0,132.6571,132.6571,132.1853,132.5096,42098.0
2023-05-26 13:50:00,134.82,135.08,134.73,135.05,50726.0,132.5195,132.775,132.431,132.7455,50726.0
2023-05-26 14:00:00,135.07,135.18,134.67,134.7,35567.0,132.7652,132.8733,132.372,132.4015,35567.0
2023-05-26 14:10:00,134.75,134.89,134.69,134.83,32996.0,132.4507,132.5883,132.3917,132.5293,32996.0
2023-05-26 14:20:00,134.79,135.62,134.77,135.54,171364.0,132.49,133.3058,132.4703,133.2272,171364.0
2023-05-26 14:30:00,135.56,135.7,135.32,135.35,91956.0,133.2468,133.3844,133.0109,133.0404,91956.0
2023-05-26 14:40:00,135.36,135.99,135.35,135.93,88490.0,133.0502,133.6695,133.0404,133.6105,88490.0
2023-05-26 14:50:00,135.91,136.05,135.7,135.78,72915.0,133.5909,133.7285,133.3844,133.4631,72915.0
2023-05-26 15:00:00,135.79,136.43,135.79,136.43,106430.0,133.4729,134.102,133.4729,134.102,106430.0
2023-05-26 15:10:00,136.44,136.69,136.34,136.37,109417.0,134.1118,134.3575,134.0135,134.043,109417.0
2023-05-26 15:20:00,136.36,136.57,136.19,136.27,111632.0,134.0332,134.2396,133.8661,133.9447,111632.0
2023-05-26 15:30:00,136.28,136.34,135.8,135.93,142368.0,133.9545,134.0135,133.4827,133.6105,142368.0
2023-05-26 15:40:00,135.93,136.28,135.82,136.23,174675.0,133.6105,133.9545,133.5024,133.9054,174675.0
2023-05-26 15:50:00,136.19,136.35,135.78,135.99,631993.0,133.8661,134.0233,133.4631,133.6695,631993.0
2023-05-30 09:30:00,138.0,138.8,136.7,138.1,469617.0,135.6452,136.4315,134.3674,135.7435,469617.0
2023-05-30 09:40:00,138.1,138.34,137.04,137.62,214225.0,135.7435,135.9794,134.7016,135.2717,214225.0
2023-05-30 09:50:00,137.58,137.79,135.95,136.52,312244.0,135.2324,135.4388,133.6302,134.1904,312244.0
2023-05-30 10:00:00,136.52,136.64,135.48,135.9,242599.0,134.1904,134.3084,133.1682,133.581,242599.0
2023-05-30 10:10:00,135.89,136.86,135.83,136.86,199366.0,133.5712,134.5246,133.5122,134.5246,199366.0
2023-05-30 10:20:00,136.86,137.0,135.87,136.24,144680.0,134.5246,134.6623,133.5515,133.9152,144680.0
2023-05-30 10:30:00,136.2,136.91,135.83,136.72,136530.0,133.8759,134.5738,133.5122,134.387,136530.0
2023-05-30 10:40:00,136.69,137.2,136.59,137.19,70925.0,134.3575,134.8588,134.2593,134.849,70925.0
2023-05-30 10:50:00,137.16,137.37,136.84,137.25,82408.0,134.8195,135.0259,134.505,134.908,82408.0
2023-05-30 11:00:00,137.23,137.6,137.07,137.49,138983.0,134.8883,135.252,134.7311,135.1439,138983.0
2023-05-30 11:10:00,137.48,137.71,137.0,137.0,160013.0,135.1341,135.3601,134.6623,134.6623,160013.0
2023-05-30 11:20:00,136.99,137.44,136.88,137.44,140553.0,134.6524,135.0947,134.5443,135.0947,140553.0
2023-05-30 11:30:00,137.45,137.49,137.03,137.19,73594.0,135.1046,135.1439,134.6917,134.849,73594.0
2023-05-30 11:40:00,137.22,137.36,136.93,137.08,50234.0,134.8785,135.0161,134.5935,134.7409,50234.0
2023-05-30 11:50:00,137.1,137.26,136.95,137.21,37787.0,134.7606,134.9178,134.6131,134.8687,37787.0
2023-05-30 12:00:00,137.21,137.37,136.97,137.06,34267.0,134.8687,135.0259,134.6328,134.7212,34267.0
2023-05-30 12:10:00,137.06,137.26,136.95,137.14,41486.0,134.7212,134.9178,134.6131,134.7999,41486.0
2023-05-30 12:20:00,137.14,137.27,136.95,136.97,48509.0,134.7999,134.9276,134.6131,134.6328,48509.0
2023-05-30 12:30:00,136.95,137.21,136.94,137.0,65816.0,134.6131,134.8687,134.6033,134.6623,65816.0
2023-05-30 12:40:00,137.03,137.17,136.73,137.16,81490.0,134.6917,134.8294,134.3969,134.8195,81490.0
2023-05-30 12:50:00,137.14,137.48,137.13,137.39,48500.0,134.7999,135.1341,134.79,135.0456,48500.0
2023-05-30 13:00:00,137.41,137.41,137.01,137.08,91608.0,135.0653,135.0653,134.6721,134.7409,91608.0
2023-05-30 13:10:00,137.08,137.37,137.02,137.14,73417.0,134.7409,135.0259,134.6819,134.7999,73417.0
2023-05-30 13:20:00,137.16,137.2,136.52,136.65,43829.0,134.8195,134.8588,134.1904,134.3182,43829.0
2023-05-30 13:30:00,136.63,136.78,136.43,136.67,52695.0,134.2986,134.446,134.102,134.3379,52695.0
2023-05-30 13:40:00,136.68,136.78,136.21,136.42,48313.0,134.3477,134.446,133.8857,134.0922,48313.0
2023-05-30 13:50:00,136.43,136.56,135.97,136.21,51025.0,134.102,134.2298,133.6498,133.8857,51025.0
2023-05-30 14:00:00,136.19,136.21,135.9,136.19,78563.0,133.8661,133.8857,133.581,133.8661,78563.0
2023-05-30 14:10:00,136.19,136.37,136.06,136.37,41611.0,133.8661,134.043,133.7383,134.043,41611.0
2023-05-30 14:20:00,136.37,136.61,136.22,136.49,37783.0,134.043,134.2789,133.8956,134.161,37783.0
2023-05-30 14:30:00,136.5,136.68,136.48,136.55,28851.0,134.1708,134.3477,134.1511,134.2199,28851.0
2023-05-30 14:40:00,136.56,137.1,136.56,136.97,35190.0,134.2298,134.7606,134.2298,134.6328,35190.0
2023-05-30 14:50:00,137.0,137.26,136.81,136.84,33923.0,134.6623,134.9178,134.4755,134.505,33923.0
2023-05-30 15:00:00,136.86,137.23,136.83,137.21,34867.0,134.5246,134.8883,134.4952,134.8687,34867.0
2023-05-30 15:10:00,137.2,137.2,136.56,136.75,41195.0,134.8588,134.8588,134.2298,134.4165,41195.0
2023-05-30 15:20:00,136.75,136.99,136.69,136.86,65380.0,134.4165,134.6524,134.3575,134.5246,65380.0
2023-05-30 15:30:00,136.86,136.96,136.42,136.63,51013.0,134.5246,134.6229,134.0922,134.2986,51013.0
2023-05-30 15:40:00,136.6,136.84,136.47,136.69,128892.0,134.2691,134.505,134.1413,134.3575,128892.0
2023-05-30 15:50:00,136.69,136.71,136.2,136.61,626646.0,134.3575,134.3772,133.8759,134.2789,626646.0
2023-05-31 09:30:00,133.6,135.75,133.36,135.63,388719.0,131.3203,133.4336,131.0844,133.3156,388719.0
2023-05-31 09:40:00,135.56,135.57,134.3,134.72,111493.0,133.2468,133.2567,132.0083,132.4212,111493.0
2023-05-31 09:50:00,134.66,135.2,134.33,134.55,88328.0,132.3622,132.893,132.0378,132.2541,88328.0
2023-05-31 10:00:00,134.5,134.72,134.07,134.15,72162.0,132.2049,132.4212,131.7823,131.8609,72162.0
2023-05-31 10:10:00,134.09,134.14,133.25,133.59,100868.0,131.8019,131.8511,130.9762,131.3104,100868.0
2023-05-31 10:20:00,133.61,133.61,132.9,133.11,200738.0,131.3301,131.3301,130.6322,130.8386,200738.0
2023-05-31 10:30:00,133.11,133.29,132.71,132.9,118143.0,130.8386,131.0156,130.4455,130.6322,118143.0
2023-05-31 10:40:00,132.95,133.47,132.86,133.42,99639.0,130.6814,131.1925,130.5929,131.1433,99639.0
2023-05-31 10:50:00,133.45,133.82,132.84,133.0,112427.0,131.1728,131.5365,130.5732,130.7305,112427.0
2023-05-31 11:00:00,133.0,133.35,132.76,133.23,67492.0,130.7305,131.0745,130.4946,130.9566,67492.0
2023-05-31 11:10:00,133.27,133.42,132.63,132.69,46971.0,130.9959,131.1433,130.3668,130.4258,46971.0
2023-05-31 11:20:00,132.71,133.19,132.45,132.47,66781.0,130.4455,130.9173,130.1899,130.2096,66781.0
2023-05-31 11:30:00,132.48,132.75,132.16,132.62,66763.0,130.2194,130.4848,129.9048,130.357,66763.0
2023-05-31 11:40:00,132.62,132.71,132.27,132.61,72342.0,130.357,130.4455,130.013,130.3472,72342.0
2023-05-31 11:50:00,132.59,133.07,132.54,132.81,59562.0,130.3275,130.7993,130.2784,130.5438,59562.0
2023-05-31 12:00:00,132.83,133.06,132.72,132.97,42420.0,130.5634,130.7895,130.4553,130.701,42420.0
2023-05-31 12:10:00,132.97,133.23,132.92,133.09,37437.0,130.701,130.9566,130.6519,130.819,37437.0
2023-05-31 12:20:00,133.01,133.07,132.52,132.56,34682.0,130.7403,130.7993,130.2587,130.298,34682.0
2023-05-31 12:30:00,132.6,132.92,132.55,132.8,29534.0,130.3373,130.6519,130.2882,130.5339,29534.0
2023-05-31 12:40:00,132.77,133.0,132.69,132.79,32403.0,130.5044,130.7305,130.4258,130.5241,32403.0
2023-05-31 12:50:00,132.75,132.75,132.41,132.64,24420.0,130.4848,130.4848,130.1506,130.3767,24420.0
2023-05-31 13:00:00,132.63,132.92,132.52,132.92,19065.0,130.3668,130.6519,130.2587,130.6519,19065.0
2023-05-31 13:10:00,132.95,133.15,132.85,133.02,35844.0,130.6814,130.878,130.5831,130.7502,35844.0
2023-05-31 13:20:00,133.0,133.33,132.96,133.33,40520.0,130.7305,131.0549,130.6912,131.0549,40520.0
2023-05-31 13:30:00,133.33,133.79,133.3,133.78,60359.0,131.0549,131.507,131.0254,131.4972,60359.0
2023-05-31 13:40:00,133.81,133.98,133.32,133.38,31669.0,131.5267,131.6938,131.0451,131.104,31669.0
2023-05-31 13:50:00,133.42,133.55,133.28,133.48,25254.0,131.1433,131.2711,131.0057,131.2023,25254.0
2023-05-31 14:00:00,133.47,133.52,133.25,133.41,31366.0,131.1925,131.2416,130.9762,131.1335,31366.0
2023-05-31 14:10:00,133.39,133.59,133.38,133.47,29572.0,131.1139,131.3104,131.104,131.1925,29572.0
2023-05-31 14:20:00,133.48,133.61,133.38,133.58,25673.0,131.2023,131.3301,131.104,131.3006,25673.0
2023-05-31 14:30:00,133.58,133.62,133.4,133.5,25567.0,131.3006,131.3399,131.1237,131.222,25567.0
2023-05-31 14:40:00,133.5,133.65,133.43,133.59,45411.0,131.222,131.3694,131.1532,131.3104,45411.0
2023-05-31 14:50:00,133.59,133.9,133.44,133.68,188671.0,131.3104,131.6152,131.163,131.3989,188671.0
2023-05-31 15:00:00,133.67,133.72,132.99,133.11,144483.0,131.3891,131.4382,130.7207,130.8386,144483.0
2023-05-31 15:10:00,133.12,133.33,132.91,133.33,64803.0,130.8485,131.0549,130.642,131.0549,64803.0
2023-05-31 15:20:00,133.31,133.46,133.24,133.44,107205.0,131.0352,131.1827,130.9664,131.163,107205.0
2023-05-31 15:30:00,133.46,133.59,133.33,133.53,149740.0,131.1827,131.3104,131.0549,131.2515,149740.0
2023-05-31 15:40:00,133.54,133.64,133.31,133.38,164907.0,131.2613,131.3596,131.0352,131.104,164907.0
2023-05-31 15:50:00,133.4,133.56,132.67,133.21,679753.0,131.1237,131.281,130.4061,130.9369,679753.0
2023-06-01 09:30:00,133.93,134.27,133.37,134.0,176397.0,131.6446,131.9788,131.0942,131.7134,176397.0
2023-06-01 09:40:00,133.93,134.86,133.28,133.56,84771.0,131.6446,132.5588,131.0057,131.281,84771.0
2023-06-01 09:50:00,133.53,133.81,132.75,133.39,64801.0,131.2515,131.5267,130.4848,131.1139,64801.0
2023-06-01 10:00:00,133.38,133.87,132.9,132.91,60575.0,131.104,131.5857,130.6322,130.642,60575.0
2023-06-01 10:10:00,132.93,133.02,132.19,132.33,57622.0,130.6617,130.7502,129.9343,130.0719,57622.0
2023-06-01 10:20:00,132.34,132.35,131.69,132.31,78692.0,130.0818,130.0916,129.4429,130.0523,78692.0
2023-06-01 10:30:00,132.36,132.52,131.72,132.26,58736.0,130.1014,130.2587,129.4724,130.0031,58736.0
2023-06-01 10:40:00,132.23,133.19,132.11,132.9,55852.0,129.9737,130.9173,129.8557,130.6322,55852.0
2023-06-01 10:50:00,132.87,132.95,132.59,132.88,38076.0,130.6027,130.6814,130.3275,130.6126,38076.0
2023-06-01 11:00:00,132.9,132.96,132.72,132.8,27291.0,130.6322,130.6912,130.4553,130.5339,27291.0
2023-06-01 11:10:00,132.81,133.62,132.74,133.42,51379.0,130.5438,131.3399,130.4749,131.1433,51379.0
2023-06-01 11:20:00,133.38,133.71,133.27,133.66,50917.0,131.104,131.4284,130.9959,131.3792,50917.0
2023-06-01 11:30:00,133.69,134.16,133.63,133.95,59926.0,131.4087,131.8707,131.3498,131.6643,59926.0
2023-06-01 11:40:00,133.93,134.44,133.87,134.4,47166.0,131.6446,132.1459,131.5857,132.1066,47166.0
2023-06-01 11:50:00,134.42,134.61,134.22,134.55,34100.0,132.1263,132.313,131.9297,132.2541,34100.0
2023-06-01 12:00:00,134.6,134.84,134.55,134.78,42089.0,132.3032,132.5391,132.2541,132.4801,42089.0
2023-06-01 12:10:00,134.74,135.36,134.74,135.33,56957.0,132.4408,133.0502,132.4408,133.0208,56957.0
2023-06-01 12:20:00,135.3,135.47,134.86,134.99,58443.0,132.9913,133.1584,132.5588,132.6866,58443.0
2023-06-01 12:30:00,135.08,135.24,134.84,135.15,34631.0,132.775,132.9323,132.5391,132.8438,34631.0
2023-06-01 12:40:00,135.09,135.12,134.75,134.97,48353.0,132.7848,132.8143,132.4507,132.6669,48353.0
2023-06-01 12:50:00,135.04,135.17,134.89,135.11,31671.0,132.7357,132.8635,132.5883,132.8045,31671.0
2023-06-01 13:00:00,135.13,135.2,134.93,135.03,37099.0,132.8242,132.893,132.6276,132.7259,37099.0
2023-06-01 13:10:00,135.06,135.2,134.89,134.94,28308.0,132.7554,132.893,132.5883,132.6374,28308.0
2023-06-01 13:20:00,134.93,135.06,134.62,134.68,30379.0,132.6276,132.7554,132.3229,132.3818,30379.0
2023-06-01 13:30:00,134.69,135.03,134.57,134.99,72073.0,132.3917,132.7259,132.2737,132.6866,72073.0
2023-06-01 13:40:00,134.99,135.27,134.85,135.22,36515.0,132.6866,132.9618,132.5489,132.9126,36515.0
2023-06-01 13:50:00,135.24,135.27,135.04,135.22,21210.0,132.9323,132.9618,132.7357,132.9126,21210.0
2023-06-01 14:00:00,135.21,135.69,135.13,135.45,103731.0,132.9028,133.3746,132.8242,133.1387,103731.0
2023-06-01 14:10:00,135.43,135.56,135.17,135.21,26098.0,133.119,133.2468,132.8635,132.9028,26098.0
2023-06-01 14:20:00,135.21,135.49,135.21,135.37,26535.0,132.9028,133.178,132.9028,133.0601,26535.0
2023-06-01 14:30:00,135.39,135.42,135.17,135.25,32074.0,133.0797,133.1092,132.8635,132.9421,32074.0
2023-06-01 14:40:00,135.29,135.46,135.26,135.39,33597.0,132.9814,133.1485,132.9519,133.0797,33597.0
2023-06-01 14:50:00,135.39,135.71,135.35,135.41,103797.0,133.0797,133.3943,133.0404,133.0994,103797.0
2023-06-01 15:00:00,135.39,135.92,135.32,135.85,41059.0,133.0797,133.6007,133.0109,133.5319,41059.0
2023-06-01 15:10:00,135.87,136.19,135.85,136.0,67605.0,133.5515,133.8661,133.5319,133.6793,67605.0
2023-06-01 15:20:00,136.0,136.0,135.45,135.5,62846.0,133.6793,133.6793,133.1387,133.1879,62846.0
2023-06-01 15:30:00,135.5,135.54,134.72,134.88,85554.0,133.1879,133.2272,132.4212,132.5784,85554.0
2023-06-01 15:40:00,134.86,135.03,134.72,134.94,122970.0,132.5588,132.7259,132.4212,132.6374,122970.0
2023-06-01 15:50:00,134.97,135.09,134.71,134.8,354825.0,132.6669,132.7848,132.4113,132.4998,354825.0
2023-06-02 09:30:00,135.26,135.33,133.65,133.74,255065.0,132.9519,133.0208,131.3694,131.4579,255065.0
2023-06-02 09:40:00,133.77,134.77,133.28,133.71,134021.0,131.4874,132.4703,131.0057,131.4284,134021.0
2023-06-02 09:50:00,133.82,133.88,132.4,132.48,203277.0,131.5365,131.5955,130.1408,130.2194,203277.0
2023-06-02 10:00:00,132.46,133.21,132.38,132.69,113810.0,130.1997,130.9369,130.1211,130.4258,113810.0
2023-06-02 10:10:00,132.66,133.6,132.65,133.6,58301.0,130.3963,131.3203,130.3865,131.3203,58301.0
2023-06-02 10:20:00,133.59,133.83,133.01,133.72,45805.0,131.3104,131.5463,130.7403,131.4382,45805.0
2023-06-02 10:30:00,133.72,133.74,133.13,133.49,56145.0,131.4382,131.4579,130.8583,131.2122,56145.0
2023-06-02 10:40:00,133.49,134.05,133.29,133.77,67737.0,131.2122,131.7626,131.0156,131.4874,67737.0
2023-06-02 10:50:00,133.75,133.97,133.65,133.84,46956.0,131.4677,131.684,131.3694,131.5562,46956.0
2023-06-02 11:00:00,133.87,134.22,133.8,134.06,51426.0,131.5857,131.9297,131.5169,131.7724,51426.0
2023-06-02 11:10:00,134.06,134.27,133.78,133.84,75454.0,131.7724,131.9788,131.4972,131.5562,75454.0
2023-06-02 11:20:00,133.83,134.08,133.78,133.85,80218.0,131.5463,131.7921,131.4972,131.566,80218.0
2023-06-02 11:30:00,133.89,134.2,133.82,134.12,98536.0,131.6053,131.91,131.5365,131.8314,98536.0
2023-06-02 11:40:00,134.15,134.65,134.12,134.2,53600.0,131.8609,132.3524,131.8314,131.91,53600.0
2023-06-02 11:50:00,134.17,134.29,133.9,134.22,41201.0,131.8805,131.9985,131.6152,131.9297,41201.0
2023-06-02 12:00:00,134.21,134.26,133.99,134.15,30029.0,131.9199,131.969,131.7036,131.8609,30029.0
2023-06-02 12:10:00,134.14,134.22,133.9,134.21,25618.0,131.8511,131.9297,131.6152,131.9199,25618.0
2023-06-02 12:20:00,134.28,134.4,134.25,134.37,22585.0,131.9887,132.1066,131.9592,132.0771,22585.0
2023-06-02 12:30:00,134.38,134.56,134.22,134.31,37688.0,132.087,132.2639,131.9297,132.0182,37688.0
2023-06-02 12:40:00,134.34,134.72,134.25,134.63,31617.0,132.0476,132.4212,131.9592,132.3327,31617.0
2023-06-02 12:50:00,134.62,134.72,134.4,134.41,52719.0,132.3229,132.4212,132.1066,132.1165,52719.0
2023-06-02 13:00:00,134.42,134.56,134.23,134.48,39641.0,132.1263,132.2639,131.9395,132.1853,39641.0
2023-06-02 13:10:00,134.51,134.51,134.12,134.33,37859.0,132.2147,132.2147,131.8314,132.0378,37859.0
2023-06-02 13:20:00,134.34,134.79,134.3,134.72,25894.0,132.0476,132.49,132.0083,132.4212,25894.0
2023-06-02 13:30:00,134.74,134.77,134.32,134.43,31258.0,132.4408,132.4703,132.028,132.1361,31258.0
2023-06-02 13:40:00,134.41,134.58,134.32,134.55,31096.0,132.1165,132.2836,132.028,132.2541,31096.0
2023-06-02 13:50:00,134.58,134.64,134.32,134.43,50593.0,132.2836,132.3425,132.028,132.1361,50593.0
2023-06-02 14:00:00,134.44,134.58,134.1,134.42,37694.0,132.1459,132.2836,131.8117,132.1263,37694.0
2023-06-02 14:10:00,134.43,134.49,134.2,134.35,38304.0,132.1361,132.1951,131.91,132.0575,38304.0
2023-06-02 14:20:00,134.38,134.62,134.36,134.48,30370.0,132.087,132.3229,132.0673,132.1853,30370.0
2023-06-02 14:30:00,134.48,134.81,134.48,134.68,34851.0,132.1853,132.5096,132.1853,132.3818,34851.0
2023-06-02 14:40:00,134.71,134.73,134.54,134.55,28420.0,132.4113,132.431,132.2442,132.2541,28420.0
2023-06-02 14:50:00,134.53,134.59,134.31,134.43,27973.0,132.2344,132.2934,132.0182,132.1361,27973.0
2023-06-02 15:00:00,134.44,134.68,134.43,134.48,32757.0,132.1459,132.3818,132.1361,132.1853,32757.0
2023-06-02 15:10:00,134.47,134.71,134.41,134.66,30553.0,132.1754,132.4113,132.1165,132.3622,30553.0
2023-06-02 15:20:00,134.65,134.85,134.52,134.53,47182.0,132.3524,132.5489,132.2246,132.2344,47182.0
2023-06-02 15:30:00,134.49,134.85,134.43,134.71,55622.0,132.1951,132.5489,132.1361,132.4113,55622.0
2023-06-02 15:40:00,134.72,134.84,134.59,134.71,67979.0,132.4212,132.5391,132.2934,132.4113,67979.0
2023-06-02 15:50:00,134.66,134.8,134.49,134.64,268387.0,132.3622,132.4998,132.1951,132.3425,268387.0
2023-06-05 09:30:00,134.95,135.15,133.99,134.35,154747.0,132.6472,132.8438,131.7036,132.0575,154747.0
2023-06-05 09:40:00,134.42,135.1,134.23,134.23,74831.0,132.1263,132.7947,131.9395,131.9395,74831.0
2023-06-05 09:50:00,134.24,134.26,133.19,133.19,60323.0,131.9494,131.969,130.9173,130.9173,60323.0
2023-06-05 10:00:00,133.17,133.9,133.07,133.56,74370.0,130.8976,131.6152,130.7993,131.281,74370.0
2023-06-05 10:10:00,133.6,133.93,133.12,133.7,58062.0,131.3203,131.6446,130.8485,131.4186,58062.0
2023-06-05 10:20:00,133.69,133.93,133.3,133.38,35179.0,131.4087,131.6446,131.0254,131.104,35179.0
2023-06-05 10:30:00,133.39,133.64,133.22,133.28,57644.0,131.1139,131.3596,130.9468,131.0057,57644.0
2023-06-05 10:40:00,133.23,133.9,133.17,133.71,47175.0,130.9566,131.6152,130.8976,131.4284,47175.0
2023-06-05 10:50:00,133.7,134.13,133.7,134.04,28159.0,131.4186,131.8412,131.4186,131.7528,28159.0
2023-06-05 11:00:00,134.03,134.23,133.71,134.2,38231.0,131.7429,131.9395,131.4284,131.91,38231.0
2023-06-05 11:10:00,134.19,134.44,134.03,134.19,29880.0,131.9002,132.1459,131.7429,131.9002,29880.0
2023-06-05 11:20:00,134.19,134.38,134.09,134.3,17533.0,131.9002,132.087,131.8019,132.0083,17533.0
2023-06-05 11:30:00,134.35,134.53,134.09,134.4,39667.0,132.0575,132.2344,131.8019,132.1066,39667.0
2023-06-05 11:40:00,134.4,134.6,134.33,134.37,29169.0,132.1066,132.3032,132.0378,132.0771,29169.0
2023-06-05 11:50:00,134.32,134.57,134.13,134.18,39108.0,132.028,132.2737,131.8412,131.8904,39108.0
2023-06-05 12:00:00,134.28,134.28,133.88,134.17,23685.0,131.9887,131.9887,131.5955,131.8805,23685.0
2023-06-05 12:10:00,134.2,134.46,134.08,134.4,25767.0,131.91,132.1656,131.7921,132.1066,25767.0
2023-06-05 12:20:00,134.42,134.44,134.14,134.22,39806.0,132.1263,132.1459,131.8511,131.9297,39806.0
2023-06-05 12:30:00,134.21,134.26,134.08,134.15,30271.0,131.9199,131.969,131.7921,131.8609,30271.0
2023-06-05 12:40:00,134.15,134.37,133.97,134.21,28723.0,131.8609,132.0771,131.684,131.9199,28723.0
2023-06-05 12:50:00,134.24,134.4,134.2,134.34,13911.0,131.9494,132.1066,131.91,132.0476,13911.0
2023-06-05 13:00:00,134.35,134.44,134.24,134.31,13233.0,132.0575,132.1459,131.9494,132.0182,13233.0
2023-06-05 13:10:00,134.31,134.44,134.08,134.14,14974.0,132.0182,132.1459,131.7921,131.8511,14974.0
2023-06-05 13:20:00,134.19,134.24,133.94,134.01,16788.0,131.9002,131.9494,131.6545,131.7233,16788.0
2023-06-05 13:30:00,134.02,134.29,133.76,133.87,38806.0,131.7331,131.9985,131.4775,131.5857,38806.0
2023-06-05 13:40:00,133.88,133.94,133.68,133.74,10741.0,131.5955,131.6545,131.3989,131.4579,10741.0
2023-06-05 13:50:00,133.71,133.8,133.61,133.68,23288.0,131.4284,131.5169,131.3301,131.3989,23288.0
2023-06-05 14:00:00,133.71,133.93,133.52,133.93,67933.0,131.4284,131.6446,131.2416,131.6446,67933.0
2023-06-05 14:10:00,133.94,134.01,133.63,133.67,80761.0,131.6545,131.7233,131.3498,131.3891,80761.0
2023-06-05 14:20:00,133.69,133.87,133.58,133.7,74268.0,131.4087,131.5857,131.3006,131.4186,74268.0
2023-06-05 14:30:00,133.73,133.73,133.18,133.21,49362.0,131.4481,131.4481,130.9074,130.9369,49362.0
2023-06-05 14:40:00,133.19,133.37,133.04,133.27,34929.0,130.9173,131.0942,130.7698,130.9959,34929.0
2023-06-05 14:50:00,133.3,133.64,133.18,133.57,33724.0,131.0254,131.3596,130.9074,131.2908,33724.0
2023-06-05 15:00:00,133.56,133.64,133.1,133.19,40687.0,131.281,131.3596,130.8288,130.9173,40687.0
2023-06-05 15:10:00,133.24,133.83,133.24,133.78,27097.0,130.9664,131.5463,130.9664,131.4972,27097.0
2023-06-05 15:20:00,133.76,133.84,133.58,133.81,43099.0,131.4775,131.5562,131.3006,131.5267,43099.0
2023-06-05 15:30:00,133.8,133.92,133.68,133.87,88222.0,131.5169,131.6348,131.3989,131.5857,88222.0
2023-06-05 15:40:00,133.9,134.05,133.75,134.03,87923.0,131.6152,131.7626,131.4677,131.7429,87923.0
2023-06-05 15:50:00,134.06,134.13,133.64,133.71,277684.0,131.7724,131.8412,131.3596,131.4284,277684.0
2023-06-06 09:30:00,131.35,132.33,130.75,132.3,364975.0,129.1087,130.0719,128.5189,130.0425,364975.0
2023-06-06 09:40:00,132.31,133.15,132.15,132.89,163602.0,130.0523,130.878,129.895,130.6224,163602.0
2023-06-06 09:50:00,132.84,132.92,132.1,132.6,79781.0,130.5732,130.6519,129.8459,130.3373,79781.0
2023-06-06 10:00:00,132.6,133.09,132.37,133.09,80022.0,130.3373,130.819,130.1113,130.819,80022.0
2023-06-06 10:10:00,133.04,133.08,132.64,132.8,59274.0,130.7698,130.8091,130.3767,130.5339,59274.0
2023-06-06 10:20:00,132.79,133.05,132.39,132.54,55436.0,130.5241,130.7797,130.1309,130.2784,55436.0
2023-06-06 10:30:00,132.53,133.05,132.46,133.0,56724.0,130.2685,130.7797,130.1997,130.7305,56724.0
2023-06-06 10:40:00,133.0,133.62,132.86,133.59,47375.0,130.7305,131.3399,130.5929,131.3104,47375.0
2023-06-06 10:50:00,133.59,134.09,133.43,134.01,113035.0,131.3104,131.8019,131.1532,131.7233,113035.0
2023-06-06 11:00:00,134.01,134.36,133.82,134.22,89280.0,131.7233,132.0673,131.5365,131.9297,89280.0
2023-06-06 11:10:00,134.2,134.77,134.12,134.74,130383.0,131.91,132.4703,131.8314,132.4408,130383.0
2023-06-06 11:20:00,134.77,134.8,134.05,134.57,58580.0,132.4703,132.4998,131.7626,132.2737,58580.0
2023-06-06 11:30:00,134.56,134.88,134.54,134.78,53064.0,132.2639,132.5784,132.2442,132.4801,53064.0
2023-06-06 11:40:00,134.76,135.12,134.63,135.03,61950.0,132.4605,132.8143,132.3327,132.7259,61950.0
2023-06-06 11:50:00,135.04,135.13,134.85,135.0,39101.0,132.7357,132.8242,132.5489,132.6964,39101.0
2023-06-06 12:00:00,135.0,135.35,134.86,134.98,104208.0,132.6964,133.0404,132.5588,132.6767,104208.0
2023-06-06 12:10:00,134.94,135.01,134.73,134.79,58277.0,132.6374,132.7062,132.431,132.49,58277.0
2023-06-06 12:20:00,134.79,134.95,134.69,134.75,83531.0,132.49,132.6472,132.3917,132.4507,83531.0
2023-06-06 12:30:00,134.79,134.94,134.25,134.38,67668.0,132.49,132.6374,131.9592,132.087,67668.0
2023-06-06 12:40:00,134.35,134.4,133.85,133.93,52795.0,132.0575,132.1066,131.566,131.6446,52795.0
2023-06-06 12:50:00,133.88,134.0,133.49,133.51,56568.0,131.5955,131.7134,131.2122,131.2318,56568.0
2023-06-06 13:00:00,133.5,133.64,133.42,133.52,19622.0,131.222,131.3596,131.1433,131.2416,19622.0
2023-06-06 13:10:00,133.48,133.7,133.39,133.44,41768.0,131.2023,131.4186,131.1139,131.163,41768.0
2023-06-06 13:20:00,133.41,133.49,133.15,133.41,35584.0,131.1335,131.2122,130.878,131.1335,35584.0
2023-06-06 13:30:00,133.41,133.75,133.32,133.51,60787.0,131.1335,131.4677,131.0451,131.2318,60787.0
2023-06-06 13:40:00,133.54,133.77,133.39,133.64,34333.0,131.2613,131.4874,131.1139,131.3596,34333.0
2023-06-06 13:50:00,133.66,133.71,133.16,133.37,36120.0,131.3792,131.4284,130.8878,131.0942,36120.0
2023-06-06 14:00:00,133.38,133.58,133.28,133.55,31198.0,131.104,131.3006,131.0057,131.2711,31198.0
2023-06-06 14:10:00,133.53,133.73,133.5,133.64,20363.0,131.2515,131.4481,131.222,131.3596,20363.0
2023-06-06 14:20:00,133.64,133.91,133.5,133.86,17384.0,131.3596,131.625,131.222,131.5758,17384.0
2023-06-06 14:30:00,133.85,133.92,133.42,133.42,30969.0,131.566,131.6348,131.1433,131.1433,30969.0
2023-06-06 14:40:00,133.41,133.74,133.35,133.73,28997.0,131.1335,131.4579,131.0745,131.4481,28997.0
2023-06-06 14:50:00,133.74,133.86,133.63,133.69,29731.0,131.4579,131.5758,131.3498,131.4087,29731.0
2023-06-06 15:00:00,133.71,133.96,133.65,133.87,54610.0,131.4284,131.6741,131.3694,131.5857,54610.0
2023-06-06 15:10:00,133.86,133.91,133.76,133.88,52495.0,131.5758,131.625,131.4775,131.5955,52495.0
2023-06-06 15:20:00,133.86,133.95,133.67,133.8,42716.0,131.5758,131.6643,131.3891,131.5169,42716.0
2023-06-06 15:30:00,133.8,133.84,133.42,133.49,79758.0,131.5169,131.5562,131.1433,131.2122,79758.0
2023-06-06 15:40:00,133.49,133.83,133.45,133.52,57021.0,131.2122,131.5463,131.1728,131.2416,57021.0
2023-06-06 15:50:00,133.5,134.07,133.5,133.92,305356.0,131.222,131.7823,131.222,131.6348,305356.0
2023-06-07 09:30:00,135.2,135.88,134.87,135.1,182518.0,132.893,133.5614,132.5686,132.7947,182518.0
2023-06-07 09:40:00,135.06,135.76,134.63,135.31,85185.0,132.7554,133.4434,132.3327,133.0011,85185.0
2023-06-07 09:50:00,135.26,135.67,134.99,135.61,79539.0,132.9519,133.355,132.6866,133.296,79539.0
2023-06-07 10:00:00,135.61,136.68,135.53,136.52,125292.0,133.296,134.3477,133.2173,134.1904,125292.0
2023-06-07 10:10:00,136.51,137.04,136.24,136.7,87560.0,134.1806,134.7016,133.9152,134.3674,87560.0
2023-06-07 10:20:00,136.66,136.67,135.8,135.98,53491.0,134.3281,134.3379,133.4827,133.6597,53491.0
2023-06-07 10:30:00,135.95,136.4,135.68,136.16,70047.0,133.6302,134.0725,133.3648,133.8366,70047.0
2023-06-07 10:40:00,136.16,136.2,135.78,135.93,39884.0,133.8366,133.8759,133.4631,133.6105,39884.0
2023-06-07 10:50:00,135.89,135.94,135.4,135.9,55807.0,133.5712,133.6203,133.0896,133.581,55807.0
2023-06-07 11:00:00,135.87,136.29,135.72,136.12,42438.0,133.5515,133.9644,133.4041,133.7973,42438.0
2023-06-07 11:10:00,136.12,136.22,135.88,136.14,38113.0,133.7973,133.8956,133.5614,133.8169,38113.0
2023-06-07 11:20:00,136.05,136.34,135.99,136.28,33692.0,133.7285,134.0135,133.6695,133.9545,33692.0
2023-06-07 11:30:00,136.3,136.67,136.26,136.52,50247.0,133.9742,134.3379,133.9349,134.1904,50247.0
2023-06-07 11:40:00,136.51,136.8,136.17,136.75,85017.0,134.1806,134.4657,133.8464,134.4165,85017.0
2023-06-07 11:50:00,136.72,136.73,136.08,136.19,65359.0,134.387,134.3969,133.758,133.8661,65359.0
2023-06-07 12:00:00,136.18,136.37,135.99,136.09,38903.0,133.8562,134.043,133.6695,133.7678,38903.0
2023-06-07 12:10:00,136.08,136.12,135.65,135.72,24293.0,133.758,133.7973,133.3353,133.4041,24293.0
2023-06-07 12:20:00,135.74,135.74,134.86,135.03,46768.0,133.4238,133.4238,132.5588,132.7259,46768.0
2023-06-07 12:30:00,135.1,135.35,135.1,135.35,19479.0,132.7947,133.0404,132.7947,133.0404,19479.0
2023-06-07 12:40:00,135.31,135.65,135.16,135.6,87556.0,133.0011,133.3353,132.8537,133.2861,87556.0
2023-06-07 12:50:00,135.63,135.66,134.95,134.99,87446.0,133.3156,133.3451,132.6472,132.6866,87446.0
2023-06-07 13:00:00,135.03,135.1,134.74,134.94,29672.0,132.7259,132.7947,132.4408,132.6374,29672.0
2023-06-07 13:10:00,134.94,135.07,134.27,134.27,28973.0,132.6374,132.7652,131.9788,131.9788,28973.0
2023-06-07 13:20:00,134.34,134.41,133.96,134.32,21464.0,132.0476,132.1165,131.6741,132.028,21464.0
2023-06-07 13:30:00,134.28,134.34,133.64,133.71,39420.0,131.9887,132.0476,131.3596,131.4284,39420.0
2023-06-07 13:40:00,133.69,133.94,133.58,133.67,39515.0,131.4087,131.6545,131.3006,131.3891,39515.0
2023-06-07 13:50:00,133.67,134.12,133.66,134.03,19138.0,131.3891,131.8314,131.3792,131.7429,19138.0
2023-06-07 14:00:00,134.01,134.24,133.99,134.19,25832.0,131.7233,131.9494,131.7036,131.9002,25832.0
2023-06-07 14:10:00,134.23,134.4,133.88,134.38,27408.0,131.9395,132.1066,131.5955,132.087,27408.0
2023-06-07 14:20:00,134.36,134.71,134.19,134.67,134284.0,132.0673,132.4113,131.9002,132.372,134284.0
2023-06-07 14:30:00,134.66,134.72,134.2,134.49,106442.0,132.3622,132.4212,131.91,132.1951,106442.0
2023-06-07 14:40:00,134.51,134.7,134.28,134.32,68089.0,132.2147,132.4015,131.9887,132.028,68089.0
2023-06-07 14:50:00,134.32,134.86,134.3,134.84,37961.0,132.028,132.5588,132.0083,132.5391,37961.0
2023-06-07 15:00:00,134.89,135.4,134.89,135.22,90950.0,132.5883,133.0896,132.5883,132.9126,90950.0
2023-06-07 15:10:00,135.19,135.23,134.97,135.13,26687.0,132.8831,132.9225,132.6669,132.8242,26687.0
2023-06-07 15:20:00,135.19,135.35,134.83,135.08,54247.0,132.8831,133.0404,132.5293,132.775,54247.0
2023-06-07 15:30:00,135.06,135.3,134.77,134.87,74967.0,132.7554,132.9913,132.4703,132.5686,74967.0
2023-06-07 15:40:00,134.87,135.09,134.71,134.78,117992.0,132.5686,132.7848,132.4113,132.4801,117992.0
2023-06-07 15:50:00,134.81,135.42,134.81,134.98,272356.0,132.5096,133.1092,132.5096,132.6767,272356.0
2023-06-08 09:30:00,135.85,136.66,135.52,135.52,214172.0,133.5319,134.3281,133.2075,133.2075,214172.0
2023-06-08 09:40:00,135.5,136.02,134.78,134.88,54928.0,133.1879,133.699,132.4801,132.5784,54928.0
2023-06-08 09:50:00,134.88,134.95,134.15,134.91,89607.0,132.5784,132.6472,131.8609,132.6079,89607.0
2023-06-08 10:00:00,134.92,135.35,134.64,134.74,79075.0,132.6177,133.0404,132.3425,132.4408,79075.0
2023-06-08 10:10:00,134.8,135.06,134.58,134.76,52371.0,132.4998,132.7554,132.2836,132.4605,52371.0
2023-06-08 10:20:00,134.72,135.02,134.45,134.64,61247.0,132.4212,132.716,132.1558,132.3425,61247.0
2023-06-08 10:30:00,134.66,134.99,134.33,134.39,42994.0,132.3622,132.6866,132.0378,132.0968,42994.0
2023-06-08 10:40:00,134.38,134.94,134.38,134.72,38559.0,132.087,132.6374,132.087,132.4212,38559.0
2023-06-08 10:50:00,134.71,134.84,134.63,134.78,32852.0,132.4113,132.5391,132.3327,132.4801,32852.0
2023-06-08 11:00:00,134.8,135.09,134.73,135.03,48678.0,132.4998,132.7848,132.431,132.7259,48678.0
2023-06-08 11:10:00,135.01,135.05,134.75,134.94,40444.0,132.7062,132.7455,132.4507,132.6374,40444.0
2023-06-08 11:20:00,134.95,135.85,134.89,135.82,38848.0,132.6472,133.5319,132.5883,133.5024,38848.0
2023-06-08 11:30:00,135.86,135.93,135.53,135.75,40730.0,133.5417,133.6105,133.2173,133.4336,40730.0
2023-06-08 11:40:00,135.75,135.96,135.69,135.81,28643.0,133.4336,133.64,133.3746,133.4926,28643.0
2023-06-08 11:50:00,135.8,136.37,135.8,136.12,63993.0,133.4827,134.043,133.4827,133.7973,63993.0
2023-06-08 12:00:00,136.16,136.27,135.88,136.01,31165.0,133.8366,133.9447,133.5614,133.6891,31165.0
2023-06-08 12:10:00,136.01,136.44,136.01,136.23,37009.0,133.6891,134.1118,133.6891,133.9054,37009.0
2023-06-08 12:20:00,136.23,136.75,136.21,136.75,37434.0,133.9054,134.4165,133.8857,134.4165,37434.0
2023-06-08 12:30:00,136.76,136.76,136.38,136.43,199278.0,134.4264,134.4264,134.0528,134.102,199278.0
2023-06-08 12:40:00,136.4,136.52,136.25,136.34,44640.0,134.0725,134.1904,133.9251,134.0135,44640.0
2023-06-08 12:50:00,136.33,136.72,136.25,136.64,89780.0,134.0037,134.387,133.9251,134.3084,89780.0
2023-06-08 13:00:00,136.63,136.69,136.34,136.39,165161.0,134.2986,134.3575,134.0135,134.0627,165161.0
2023-06-08 13:10:00,136.4,136.45,136.18,136.29,42236.0,134.0725,134.1216,133.8562,133.9644,42236.0
2023-06-08 13:20:00,136.34,136.36,135.89,136.18,38751.0,134.0135,134.0332,133.5712,133.8562,38751.0
2023-06-08 13:30:00,136.19,136.27,135.93,135.93,38764.0,133.8661,133.9447,133.6105,133.6105,38764.0
2023-06-08 13:40:00,135.91,135.91,135.31,135.43,37352.0,133.5909,133.5909,133.0011,133.119,37352.0
2023-06-08 13:50:00,135.46,135.77,135.42,135.72,28109.0,133.1485,133.4532,133.1092,133.4041,28109.0
2023-06-08 14:00:00,135.73,135.76,135.52,135.55,33432.0,133.4139,133.4434,133.2075,133.237,33432.0
2023-06-08 14:10:00,135.52,135.97,135.42,135.94,30406.0,133.2075,133.6498,133.1092,133.6203,30406.0
2023-06-08 14:20:00,135.95,136.08,135.89,136.08,15484.0,133.6302,133.758,133.5712,133.758,15484.0
2023-06-08 14:30:00,136.1,136.28,136.07,136.19,35224.0,133.7776,133.9545,133.7481,133.8661,35224.0
2023-06-08 14:40:00,136.18,136.33,135.95,136.02,43565.0,133.8562,134.0037,133.6302,133.699,43565.0
2023-06-08 14:50:00,136.0,136.3,136.0,136.24,25475.0,133.6793,133.9742,133.6793,133.9152,25475.0
2023-06-08 15:00:00,136.28,136.5,136.13,136.5,34509.0,133.9545,134.1708,133.8071,134.1708,34509.0
2023-06-08 15:10:00,136.51,136.54,136.24,136.3,39786.0,134.1806,134.2101,133.9152,133.9742,39786.0
2023-06-08 15:20:00,136.31,136.44,136.23,136.33,37296.0,133.984,134.1118,133.9054,134.0037,37296.0
2023-06-08 15:30:00,136.31,136.34,136.14,136.32,44664.0,133.984,134.0135,133.8169,133.9939,44664.0
2023-06-08 15:40:00,136.33,136.49,136.28,136.41,85929.0,134.0037,134.161,133.9545,134.0823,85929.0
2023-06-08 15:50:00,136.43,136.56,136.1,136.2,271210.0,134.102,134.2298,133.7776,133.8759,271210.0
2023-06-09 09:30:00,137.84,137.98,136.93,137.55,169770.0,135.4879,135.6255,134.5935,135.2029,169770.0
2023-06-09 09:40:00,137.56,137.59,137.2,137.31,38728.0,135.2127,135.2422,134.8588,134.967,38728.0
2023-06-09 09:50:00,137.35,137.92,137.17,137.22,66065.0,135.0063,135.5666,134.8294,134.8785,66065.0
2023-06-09 10:00:00,137.24,137.77,137.23,137.68,75733.0,134.8982,135.4191,134.8883,135.3307,75733.0
2023-06-09 10:10:00,137.71,137.88,137.54,137.66,51170.0,135.3601,135.5272,135.193,135.311,51170.0
2023-06-09 10:20:00,137.68,137.7,137.34,137.47,60070.0,135.3307,135.3503,134.9965,135.1242,60070.0
2023-06-09 10:30:00,137.5,137.57,137.13,137.27,85052.0,135.1537,135.2225,134.79,134.9276,85052.0
2023-06-09 10:40:00,137.22,137.23,136.54,136.55,96757.0,134.8785,134.8883,134.2101,134.2199,96757.0
2023-06-09 10:50:00,136.56,137.08,136.3,137.04,94225.0,134.2298,134.7409,133.9742,134.7016,94225.0
2023-06-09 11:00:00,137.07,137.44,136.91,137.38,47166.0,134.7311,135.0947,134.5738,135.0358,47166.0
2023-06-09 11:10:00,137.38,137.4,137.06,137.25,35092.0,135.0358,135.0554,134.7212,134.908,35092.0
2023-06-09 11:20:00,137.23,137.32,136.5,136.5,77051.0,134.8883,134.9768,134.1708,134.1708,77051.0
2023-06-09 11:30:00,136.55,136.97,136.36,136.71,56312.0,134.2199,134.6328,134.0332,134.3772,56312.0
2023-06-09 11:40:00,136.74,137.04,136.58,136.62,62062.0,134.4067,134.7016,134.2494,134.2887,62062.0
2023-06-09 11:50:00,136.58,136.71,136.16,136.16,51812.0,134.2494,134.3772,133.8366,133.8366,51812.0
2023-06-09 12:00:00,136.16,136.36,135.87,136.19,42053.0,133.8366,134.0332,133.5515,133.8661,42053.0
2023-06-09 12:10:00,136.24,136.52,136.21,136.29,24256.0,133.9152,134.1904,133.8857,133.9644,24256.0
2023-06-09 12:20:00,136.31,136.4,135.98,136.15,24641.0,133.984,134.0725,133.6597,133.8268,24641.0
2023-06-09 12:30:00,136.13,136.36,136.07,136.11,26703.0,133.8071,134.0332,133.7481,133.7874,26703.0
2023-06-09 12:40:00,136.07,136.51,135.99,136.51,18301.0,133.7481,134.1806,133.6695,134.1806,18301.0
2023-06-09 12:50:00,136.46,136.55,136.24,136.47,16890.0,134.1315,134.2199,133.9152,134.1413,16890.0
2023-06-09 13:00:00,136.48,136.6,136.27,136.6,22755.0,134.1511,134.2691,133.9447,134.2691,22755.0
2023-06-09 13:10:00,136.63,136.63,136.41,136.44,19622.0,134.2986,134.2986,134.0823,134.1118,19622.0
2023-06-09 13:20:00,136.42,136.56,136.34,136.56,16471.0,134.0922,134.2298,134.0135,134.2298,16471.0
2023-06-09 13:30:00,136.57,136.66,136.47,136.59,29942.0,134.2396,134.3281,134.1413,134.2593,29942.0
2023-06-09 13:40:00,136.61,136.96,136.61,136.69,47930.0,134.2789,134.6229,134.2789,134.3575,47930.0
2023-06-09 13:50:00,136.75,136.82,136.59,136.77,22341.0,134.4165,134.4853,134.2593,134.4362,22341.0
2023-06-09 14:00:00,136.81,136.81,136.52,136.59,15751.0,134.4755,134.4755,134.1904,134.2593,15751.0
2023-06-09 14:10:00,136.61,136.71,136.45,136.58,53846.0,134.2789,134.3772,134.1216,134.2494,53846.0
2023-06-09 14:20:00,136.58,136.75,136.46,136.58,19144.0,134.2494,134.4165,134.1315,134.2494,19144.0
2023-06-09 14:30:00,136.56,136.66,136.28,136.28,26386.0,134.2298,134.3281,133.9545,133.9545,26386.0
2023-06-09 14:40:00,136.29,136.47,136.25,136.29,21370.0,133.9644,134.1413,133.9251,133.9644,21370.0
2023-06-09 14:50:00,136.29,136.45,136.25,136.42,15858.0,133.9644,134.1216,133.9251,134.0922,15858.0
2023-06-09 15:00:00,136.43,136.54,136.3,136.33,29158.0,134.102,134.2101,133.9742,134.0037,29158.0
2023-06-09 15:10:00,136.33,136.33,136.03,136.31,42211.0,134.0037,134.0037,133.7088,133.984,42211.0
2023-06-09 15:20:00,136.34,136.35,136.03,136.06,38580.0,134.0135,134.0233,133.7088,133.7383,38580.0
2023-06-09 15:30:00,136.06,136.21,135.88,136.06,60928.0,133.7383,133.8857,133.5614,133.7383,60928.0
2023-06-09 15:40:00,136.06,136.21,135.95,135.96,91805.0,133.7383,133.8857,133.6302,133.64,91805.0
2023-06-09 15:50:00,135.94,136.17,135.82,136.13,205019.0,133.6203,133.8464,133.5024,133.8071,205019.0
2023-06-12 09:30:00,137.78,138.24,137.5,137.73,211349.0,135.4289,135.8811,135.1537,135.3798,211349.0
2023-06-12 09:40:00,137.73,137.81,136.83,137.27,64524.0,135.3798,135.4584,134.4952,134.9276,64524.0
2023-06-12 09:50:00,137.35,138.1,137.25,137.85,64499.0,135.0063,135.7435,134.908,135.4978,64499.0
2023-06-12 10:00:00,137.91,138.12,137.68,137.82,68844.0,135.5567,135.7631,135.3307,135.4683,68844.0
2023-06-12 10:10:00,137.86,137.96,137.59,137.74,41259.0,135.5076,135.6059,135.2422,135.3896,41259.0
2023-06-12 10:20:00,137.76,138.1,137.67,138.05,87326.0,135.4093,135.7435,135.3208,135.6943,87326.0
2023-06-12 10:30:00,138.08,138.26,137.79,138.0,62933.0,135.7238,135.9008,135.4388,135.6452,62933.0
2023-06-12 10:40:00,137.99,138.75,137.87,138.55,92236.0,135.6354,136.3824,135.5174,136.1858,92236.0
2023-06-12 10:50:00,138.55,138.59,138.25,138.32,86484.0,136.1858,136.2251,135.8909,135.9597,86484.0
2023-06-12 11:00:00,138.33,138.42,138.03,138.08,31748.0,135.9696,136.058,135.6747,135.7238,31748.0
2023-06-12 11:10:00,138.12,138.27,137.98,138.23,72079.0,135.7631,135.9106,135.6255,135.8713,72079.0
2023-06-12 11:20:00,138.22,138.39,138.14,138.37,53271.0,135.8614,136.0285,135.7828,136.0089,53271.0
2023-06-12 11:30:00,138.36,139.07,138.31,139.07,148848.0,135.999,136.6969,135.9499,136.6969,148848.0
2023-06-12 11:40:00,139.09,139.27,139.02,139.19,67291.0,136.7166,136.8935,136.6478,136.8149,67291.0
2023-06-12 11:50:00,139.19,139.54,139.15,139.32,56257.0,136.8149,137.1589,136.7756,136.9427,56257.0
2023-06-12 12:00:00,139.35,139.37,138.98,139.04,44990.0,136.9722,136.9918,136.6085,136.6674,44990.0
2023-06-12 12:10:00,139.05,139.15,138.98,139.01,28237.0,136.6773,136.7756,136.6085,136.638,28237.0
2023-06-12 12:20:00,139.0,139.14,138.92,138.95,34475.0,136.6281,136.7657,136.5495,136.579,34475.0
2023-06-12 12:30:00,138.93,139.06,138.86,138.97,47530.0,136.5593,136.6871,136.4905,136.5986,47530.0
2023-06-12 12:40:00,138.97,139.0,138.62,138.69,36159.0,136.5986,136.6281,136.2546,136.3234,36159.0
2023-06-12 12:50:00,138.67,139.04,138.66,138.96,51251.0,136.3038,136.6674,136.2939,136.5888,51251.0
2023-06-12 13:00:00,138.94,139.14,138.92,139.02,26106.0,136.5692,136.7657,136.5495,136.6478,26106.0
2023-06-12 13:10:00,139.06,139.06,138.73,138.9,53923.0,136.6871,136.6871,136.3627,136.5298,53923.0
2023-06-12 13:20:00,138.9,139.32,138.89,139.13,62800.0,136.5298,136.9427,136.52,136.7559,62800.0
2023-06-12 13:30:00,139.11,139.29,139.06,139.2,28217.0,136.7363,136.9132,136.6871,136.8247,28217.0
2023-06-12 13:40:00,139.2,139.65,139.16,139.35,41045.0,136.8247,137.267,136.7854,136.9722,41045.0
2023-06-12 13:50:00,139.31,139.56,139.17,139.52,27354.0,136.9328,137.1786,136.7952,137.1393,27354.0
2023-06-12 14:00:00,139.56,139.68,139.4,139.64,31785.0,137.1786,137.2965,137.0213,137.2572,31785.0
2023-06-12 14:10:00,139.63,139.69,139.47,139.58,34597.0,137.2474,137.3064,137.0901,137.1982,34597.0
2023-06-12 14:20:00,139.59,139.64,139.46,139.62,23399.0,137.2081,137.2572,137.0803,137.2375,23399.0
2023-06-12 14:30:00,139.62,139.68,139.51,139.52,36117.0,137.2375,137.2965,137.1294,137.1393,36117.0
2023-06-12 14:40:00,139.53,139.63,139.29,139.6,28044.0,137.1491,137.2474,136.9132,137.2179,28044.0
2023-06-12 14:50:00,139.6,139.68,139.48,139.61,45364.0,137.2179,137.2965,137.0999,137.2277,45364.0
2023-06-12 15:00:00,139.63,139.9,139.52,139.9,95028.0,137.2474,137.5128,137.1393,137.5128,95028.0
2023-06-12 15:10:00,139.9,140.23,139.89,139.93,198080.0,137.5128,137.8371,137.5029,137.5423,198080.0
2023-06-12 15:20:00,139.96,139.96,139.66,139.77,66562.0,137.5717,137.5717,137.2769,137.385,66562.0
2023-06-12 15:30:00,139.74,139.91,139.5,139.85,101404.0,137.3555,137.5226,137.1196,137.4636,101404.0
2023-06-12 15:40:00,139.84,140.0,139.71,139.84,121031.0,137.4538,137.6111,137.326,137.4538,121031.0
2023-06-12 15:50:00,139.85,140.08,139.77,140.03,368206.0,137.4636,137.6897,137.385,137.6406,368206.0
2023-06-13 09:30:00,141.33,141.69,139.9,141.31,342319.0,138.9184,139.2722,137.5128,138.8987,342319.0
2023-06-13 09:40:00,141.28,141.33,139.59,140.03,152739.0,138.8692,138.9184,137.2081,137.6406,152739.0
2023-06-13 09:50:00,139.98,140.44,139.5,139.78,122427.0,137.5914,138.0436,137.1196,137.3948,122427.0
2023-06-13 10:00:00,139.8,140.27,139.4,139.85,120000.0,137.4145,137.8765,137.0213,137.4636,120000.0
2023-06-13 10:10:00,139.88,140.36,139.6,140.36,149798.0,137.4931,137.9649,137.2179,137.9649,149798.0
2023-06-13 10:20:00,140.33,140.78,140.2,140.51,84210.0,137.9354,138.3778,137.8077,138.1124,84210.0
2023-06-13 10:30:00,140.56,140.91,140.13,140.82,85079.0,138.1615,138.5055,137.7388,138.4171,85079.0
2023-06-13 10:40:00,140.85,141.27,140.79,141.27,102189.0,138.4466,138.8594,138.3876,138.8594,102189.0
2023-06-13 10:50:00,141.31,141.65,140.98,141.41,69656.0,138.8987,139.2329,138.5743,138.997,69656.0
2023-06-13 11:00:00,141.44,141.78,141.15,141.55,75866.0,139.0265,139.3607,138.7414,139.1346,75866.0
2023-06-13 11:10:00,141.57,142.22,141.42,141.99,124164.0,139.1543,139.7932,139.0068,139.5671,124164.0
2023-06-13 11:20:00,141.99,142.53,141.88,141.94,111304.0,139.5671,140.0979,139.459,139.518,111304.0
2023-06-13 11:30:00,141.96,142.22,141.33,141.38,137459.0,139.5376,139.7932,138.9184,138.9675,137459.0
2023-06-13 11:40:00,141.38,141.43,141.02,141.24,67969.0,138.9675,139.0167,138.6137,138.8299,67969.0
2023-06-13 11:50:00,141.22,142.06,141.21,141.49,46064.0,138.8102,139.6359,138.8004,139.0756,46064.0
2023-06-13 12:00:00,141.46,141.84,141.13,141.82,58775.0,139.0462,139.4197,138.7218,139.4,58775.0
2023-06-13 12:10:00,141.79,142.02,141.54,141.65,36282.0,139.3705,139.5966,139.1248,139.2329,36282.0
2023-06-13 12:20:00,141.66,141.7,141.27,141.54,45010.0,139.2427,139.2821,138.8594,139.1248,45010.0
2023-06-13 12:30:00,141.5,142.08,141.47,141.96,72164.0,139.0855,139.6556,139.056,139.5376,72164.0
2023-06-13 12:40:00,142.0,142.17,141.75,142.11,53825.0,139.5769,139.744,139.3312,139.6851,53825.0
2023-06-13 12:50:00,142.11,142.31,141.96,142.28,66707.0,139.6851,139.8816,139.5376,139.8522,66707.0
2023-06-13 13:00:00,142.27,142.44,141.81,141.9,54801.0,139.8423,140.0094,139.3902,139.4786,54801.0
2023-06-13 13:10:00,141.91,142.29,141.47,142.25,201234.0,139.4885,139.862,139.056,139.8227,201234.0
2023-06-13 13:20:00,142.25,142.39,142.03,142.24,93860.0,139.8227,139.9603,139.6064,139.8128,93860.0
2023-06-13 13:30:00,142.26,142.28,141.82,142.13,57687.0,139.8325,139.8522,139.4,139.7047,57687.0
2023-06-13 13:40:00,142.14,142.34,142.02,142.11,47377.0,139.7145,139.9111,139.5966,139.6851,47377.0
2023-06-13 13:50:00,142.08,142.17,141.79,142.16,70866.0,139.6556,139.744,139.3705,139.7342,70866.0
2023-06-13 14:00:00,142.15,142.27,141.82,141.94,39295.0,139.7244,139.8423,139.4,139.518,39295.0
2023-06-13 14:10:00,141.95,142.07,141.68,141.83,50651.0,139.5278,139.6457,139.2624,139.4098,50651.0
2023-06-13 14:20:00,141.86,141.86,140.93,141.2,77428.0,139.4393,139.4393,138.5252,138.7906,77428.0
2023-06-13 14:30:00,141.1,141.32,140.8,141.31,60979.0,138.6923,138.9085,138.3974,138.8987,60979.0
2023-06-13 14:40:00,141.36,141.4,141.08,141.18,40536.0,138.9479,138.9872,138.6726,138.7709,40536.0
2023-06-13 14:50:00,141.2,141.67,141.12,141.65,38164.0,138.7906,139.2526,138.712,139.2329,38164.0
2023-06-13 15:00:00,141.69,141.91,141.56,141.9,25385.0,139.2722,139.4885,139.1444,139.4786,25385.0
2023-06-13 15:10:00,141.87,141.92,141.65,141.81,23976.0,139.4492,139.4983,139.2329,139.3902,23976.0
2023-06-13 15:20:00,141.79,141.98,141.6,141.63,45185.0,139.3705,139.5573,139.1838,139.2133,45185.0
2023-06-13 15:30:00,141.64,141.64,141.19,141.51,103107.0,139.2231,139.2231,138.7808,139.0953,103107.0
2023-06-13 15:40:00,141.55,141.65,141.3,141.39,88628.0,139.1346,139.2329,138.8889,138.9773,88628.0
2023-06-13 15:50:00,141.37,141.87,141.23,141.78,304642.0,138.9577,139.4492,138.8201,139.3607,304642.0
2023-06-14 09:30:00,138.41,140.7,138.29,140.22,270796.0,136.0482,138.2991,135.9302,137.8273,270796.0
2023-06-14 09:40:00,140.27,140.69,139.74,140.57,120697.0,137.8765,138.2893,137.3555,138.1713,120697.0
2023-06-14 09:50:00,140.55,140.71,139.77,140.12,82274.0,138.1517,138.3089,137.385,137.729,82274.0
2023-06-14 10:00:00,140.14,140.14,139.5,139.71,103978.0,137.7487,137.7487,137.1196,137.326,103978.0
2023-06-14 10:10:00,139.72,139.98,139.32,139.88,87902.0,137.3358,137.5914,136.9427,137.4931,87902.0
2023-06-14 10:20:00,139.86,140.04,139.52,139.67,64207.0,137.4735,137.6504,137.1393,137.2867,64207.0
2023-06-14 10:30:00,139.67,140.13,139.63,139.8,76019.0,137.2867,137.7388,137.2474,137.4145,76019.0
2023-06-14 10:40:00,139.81,140.32,139.64,140.09,197378.0,137.4243,137.9256,137.2572,137.6995,197378.0
2023-06-14 10:50:00,140.12,140.44,140.1,140.38,67922.0,137.729,138.0436,137.7094,137.9846,67922.0
2023-06-14 11:00:00,140.32,140.63,140.12,140.52,44242.0,137.9256,138.2303,137.729,138.1222,44242.0
2023-06-14 11:10:00,140.51,140.55,140.12,140.45,44587.0,138.1124,138.1517,137.729,138.0534,44587.0
2023-06-14 11:20:00,140.45,141.01,140.37,140.95,68057.0,138.0534,138.6038,137.9748,138.5449,68057.0
2023-06-14 11:30:00,140.94,141.28,140.84,141.22,80599.0,138.535,138.8692,138.4367,138.8102,80599.0
2023-06-14 11:40:00,141.22,141.36,140.86,140.91,93389.0,138.8102,138.9479,138.4564,138.5055,93389.0
2023-06-14 11:50:00,140.89,140.93,140.24,140.35,62047.0,138.4859,138.5252,137.847,137.9551,62047.0
2023-06-14 12:00:00,140.33,140.72,140.32,140.48,35555.0,137.9354,138.3188,137.9256,138.0829,35555.0
2023-06-14 12:10:00,140.47,140.98,140.35,140.97,71714.0,138.073,138.5743,137.9551,138.5645,71714.0
2023-06-14 12:20:00,140.95,141.09,140.45,140.56,110805.0,138.5449,138.6825,138.0534,138.1615,110805.0
2023-06-14 12:30:00,140.58,140.72,140.53,140.7,22343.0,138.1812,138.3188,138.132,138.2991,22343.0
2023-06-14 12:40:00,140.72,140.88,140.6,140.82,41592.0,138.3188,138.476,138.2008,138.4171,41592.0
2023-06-14 12:50:00,140.78,140.92,140.5,140.7,66617.0,138.3778,138.5154,138.1025,138.2991,66617.0
2023-06-14 13:00:00,140.69,140.72,140.35,140.47,22592.0,138.2893,138.3188,137.9551,138.073,22592.0
2023-06-14 13:10:00,140.49,140.49,140.07,140.25,27388.0,138.0927,138.0927,137.6799,137.8568,27388.0
2023-06-14 13:20:00,140.21,140.26,139.96,140.02,74043.0,137.8175,137.8666,137.5717,137.6307,74043.0
2023-06-14 13:30:00,140.03,140.45,139.91,140.28,41596.0,137.6406,138.0534,137.5226,137.8863,41596.0
2023-06-14 13:40:00,140.29,140.4,140.09,140.38,36067.0,137.8961,138.0042,137.6995,137.9846,36067.0
2023-06-14 13:50:00,140.38,140.44,140.16,140.17,29220.0,137.9846,138.0436,137.7683,137.7782,29220.0
2023-06-14 14:00:00,140.03,140.03,138.23,139.0,137161.0,137.6406,137.6406,135.8713,136.6281,137161.0
2023-06-14 14:10:00,139.08,139.43,138.69,138.92,96428.0,136.7068,137.0508,136.3234,136.5495,96428.0
2023-06-14 14:20:00,138.87,139.5,138.87,139.43,51286.0,136.5003,137.1196,136.5003,137.0508,51286.0
2023-06-14 14:30:00,139.43,139.98,139.11,139.64,60583.0,137.0508,137.5914,136.7363,137.2572,60583.0
2023-06-14 14:40:00,139.66,140.47,139.57,140.47,56490.0,137.2769,138.073,137.1884,138.073,56490.0
2023-06-14 14:50:00,140.5,140.76,139.99,140.09,65907.0,138.1025,138.3581,137.6012,137.6995,65907.0
2023-06-14 15:00:00,140.13,141.22,140.09,141.21,82739.0,137.7388,138.8102,137.6995,138.8004,82739.0
2023-06-14 15:10:00,141.21,141.25,139.76,140.02,72660.0,138.8004,138.8397,137.3752,137.6307,72660.0
2023-06-14 15:20:00,139.96,140.87,139.96,140.33,58621.0,137.5717,138.4662,137.5717,137.9354,58621.0
2023-06-14 15:30:00,140.37,140.55,140.05,140.43,59489.0,137.9748,138.1517,137.6602,138.0337,59489.0
2023-06-14 15:40:00,140.44,140.57,139.99,140.06,118974.0,138.0436,138.1713,137.6012,137.67,118974.0
2023-06-14 15:50:00,140.03,141.3,139.6,141.18,582099.0,137.6406,138.8889,137.2179,138.7709,582099.0
2023-06-15 09:30:00,138.69,139.35,137.93,139.0,216268.0,136.3234,136.9722,135.5764,136.6281,216268.0
2023-06-15 09:40:00,139.02,139.39,138.43,138.78,119712.0,136.6478,137.0115,136.0679,136.4119,119712.0
2023-06-15 09:50:00,138.88,139.36,137.99,138.16,104693.0,136.5102,136.982,135.6354,135.8025,104693.0
2023-06-15 10:00:00,138.16,139.04,138.09,139.0,162935.0,135.8025,136.6674,135.7337,136.6281,162935.0
2023-06-15 10:10:00,139.06,139.48,138.64,138.75,57916.0,136.6871,137.0999,136.2743,136.3824,57916.0
2023-06-15 10:20:00,138.79,139.6,138.69,139.58,64335.0,136.4217,137.2179,136.3234,137.1982,64335.0
2023-06-15 10:30:00,139.62,139.73,139.13,139.27,78197.0,137.2375,137.3457,136.7559,136.8935,78197.0
2023-06-15 10:40:00,139.24,139.9,139.18,139.75,71275.0,136.864,137.5128,136.8051,137.3653,71275.0
2023-06-15 10:50:00,139.75,139.84,139.44,139.59,63071.0,137.3653,137.4538,137.0606,137.2081,63071.0
2023-06-15 11:00:00,139.62,139.82,139.37,139.66,51240.0,137.2375,137.4341,136.9918,137.2769,51240.0
2023-06-15 11:10:00,139.67,139.94,139.54,139.64,52860.0,137.2867,137.5521,137.1589,137.2572,52860.0
2023-06-15 11:20:00,139.65,139.87,139.58,139.83,75789.0,137.267,137.4833,137.1982,137.444,75789.0
2023-06-15 11:30:00,139.81,140.24,139.7,140.1,48296.0,137.4243,137.847,137.3162,137.7094,48296.0
2023-06-15 11:40:00,140.11,140.24,139.71,139.85,51536.0,137.7192,137.847,137.326,137.4636,51536.0
2023-06-15 11:50:00,139.83,140.09,139.74,140.02,32209.0,137.444,137.6995,137.3555,137.6307,32209.0
2023-06-15 12:00:00,140.08,140.25,139.94,140.04,24207.0,137.6897,137.8568,137.5521,137.6504,24207.0
2023-06-15 12:10:00,140.05,140.1,139.58,139.64,22412.0,137.6602,137.7094,137.1982,137.2572,22412.0
2023-06-15 12:20:00,139.63,139.76,139.61,139.67,22591.0,137.2474,137.3752,137.2277,137.2867,22591.0
2023-06-15 12:30:00,139.72,139.79,139.36,139.69,26346.0,137.3358,137.4046,136.982,137.3064,26346.0
2023-06-15 12:40:00,139.71,139.73,139.15,139.37,42354.0,137.326,137.3457,136.7756,136.9918,42354.0
2023-06-15 12:50:00,139.35,139.4,139.17,139.36,28613.0,136.9722,137.0213,136.7952,136.982,28613.0
2023-06-15 13:00:00,139.37,139.4,138.95,138.95,22716.0,136.9918,137.0213,136.579,136.579,22716.0
2023-06-15 13:10:00,138.97,139.15,138.87,139.1,23558.0,136.5986,136.7756,136.5003,136.7264,23558.0
2023-06-15 13:20:00,139.09,139.48,139.07,139.48,36884.0,136.7166,137.0999,136.6969,137.0999,36884.0
2023-06-15 13:30:00,139.48,139.65,139.38,139.48,23128.0,137.0999,137.267,137.0016,137.0999,23128.0
2023-06-15 13:40:00,139.49,139.91,139.46,139.86,28831.0,137.1098,137.5226,137.0803,137.4735,28831.0
2023-06-15 13:50:00,139.85,140.1,139.75,140.0,44345.0,137.4636,137.7094,137.3653,137.6111,44345.0
2023-06-15 14:00:00,140.04,140.22,139.95,140.02,25230.0,137.6504,137.8273,137.5619,137.6307,25230.0
2023-06-15 14:10:00,140.03,140.03,139.55,139.65,47672.0,137.6406,137.6406,137.1687,137.267,47672.0
2023-06-15 14:20:00,139.61,139.89,139.55,139.82,30539.0,137.2277,137.5029,137.1687,137.4341,30539.0
2023-06-15 14:30:00,139.81,140.31,139.81,140.17,39589.0,137.4243,137.9158,137.4243,137.7782,39589.0
2023-06-15 14:40:00,140.2,140.5,140.1,140.47,61691.0,137.8077,138.1025,137.7094,138.073,61691.0
2023-06-15 14:50:00,140.44,141.43,140.44,141.17,115314.0,138.0436,139.0167,138.0436,138.7611,115314.0
2023-06-15 15:00:00,141.18,141.28,140.64,140.93,65173.0,138.7709,138.8692,138.2401,138.5252,65173.0
2023-06-15 15:10:00,140.9,140.9,140.48,140.48,53564.0,138.4957,138.4957,138.0829,138.0829,53564.0
2023-06-15 15:20:00,140.48,140.68,140.3,140.68,48724.0,138.0829,138.2795,137.9059,138.2795,48724.0
2023-06-15 15:30:00,140.68,140.8,140.63,140.72,72023.0,138.2795,138.3974,138.2303,138.3188,72023.0
2023-06-15 15:40:00,140.78,140.83,140.45,140.69,81733.0,138.3778,138.4269,138.0534,138.2893,81733.0
2023-06-15 15:50:00,140.73,140.88,139.98,140.1,443724.0,138.3286,138.476,137.5914,137.7094,443724.0
2023-06-16 09:30:00,140.89,140.95,138.78,139.08,1216662.0,138.4859,138.5449,136.4119,136.7068,1216662.0
2023-06-16 09:40:00,139.11,139.39,138.13,138.71,175497.0,136.7363,137.0115,135.773,136.3431,175497.0
2023-06-16 09:50:00,138.81,139.78,138.65,139.22,79473.0,136.4414,137.3948,136.2841,136.8444,79473.0
2023-06-16 10:00:00,139.25,139.92,139.25,139.74,70548.0,136.8739,137.5324,136.8739,137.3555,70548.0
2023-06-16 10:10:00,139.79,140.1,139.3,139.66,76487.0,137.4046,137.7094,136.923,137.2769,76487.0
2023-06-16 10:20:00,139.58,140.15,139.53,140.03,38727.0,137.1982,137.7585,137.1491,137.6406,38727.0
2023-06-16 10:30:00,139.98,140.2,139.75,139.86,40615.0,137.5914,137.8077,137.3653,137.4735,40615.0
2023-06-16 10:40:00,139.82,139.82,138.97,139.05,44825.0,137.4341,137.4341,136.5986,136.6773,44825.0
2023-06-16 10:50:00,138.98,139.62,138.96,139.47,121639.0,136.6085,137.2375,136.5888,137.0901,121639.0
2023-06-16 11:00:00,139.45,140.1,139.4,140.08,155804.0,137.0705,137.7094,137.0213,137.6897,155804.0
2023-06-16 11:10:00,140.12,140.4,139.71,139.78,160872.0,137.729,138.0042,137.326,137.3948,160872.0
2023-06-16 11:20:00,139.76,139.8,138.88,139.04,68102.0,137.3752,137.4145,136.5102,136.6674,68102.0
2023-06-16 11:30:00,139.07,139.3,138.75,138.81,79338.0,136.6969,136.923,136.3824,136.4414,79338.0
2023-06-16 11:40:00,138.82,139.25,138.7,138.81,51536.0,136.4512,136.8739,136.3332,136.4414,51536.0
2023-06-16 11:50:00,138.74,139.41,138.58,139.37,70074.0,136.3726,137.0311,136.2153,136.9918,70074.0
2023-06-16 12:00:00,139.37,139.39,138.88,139.01,40293.0,136.9918,137.0115,136.5102,136.638,40293.0
2023-06-16 12:10:00,139.08,139.15,138.77,139.12,32010.0,136.7068,136.7756,136.4021,136.7461,32010.0
2023-06-16 12:20:00,139.13,139.33,139.02,139.3,41292.0,136.7559,136.9525,136.6478,136.923,41292.0
2023-06-16 12:30:00,139.29,139.82,139.19,139.8,41133.0,136.9132,137.4341,136.8149,137.4145,41133.0
2023-06-16 12:40:00,139.82,139.82,139.46,139.81,30082.0,137.4341,137.4341,137.0803,137.4243,30082.0
2023-06-16 12:50:00,139.75,140.13,139.72,139.79,23828.0,137.3653,137.7388,137.3358,137.4046,23828.0
2023-06-16 13:00:00,139.83,139.83,139.63,139.63,23668.0,137.444,137.444,137.2474,137.2474,23668.0
2023-06-16 13:10:00,139.56,139.65,139.41,139.44,18526.0,137.1786,137.267,137.0311,137.0606,18526.0
2023-06-16 13:20:00,139.46,139.68,139.39,139.42,28290.0,137.0803,137.2965,137.0115,137.041,28290.0
2023-06-16 13:30:00,139.42,139.48,139.22,139.41,27924.0,137.041,137.0999,136.8444,137.0311,27924.0
2023-06-16 13:40:00,139.44,139.5,139.24,139.24,24059.0,137.0606,137.1196,136.864,136.864,24059.0
2023-06-16 13:50:00,139.3,139.68,139.3,139.61,27887.0,136.923,137.2965,136.923,137.2277,27887.0
2023-06-16 14:00:00,139.59,139.75,139.43,139.55,20980.0,137.2081,137.3653,137.0508,137.1687,20980.0
2023-06-16 14:10:00,139.55,139.59,139.32,139.47,29726.0,137.1687,137.2081,136.9427,137.0901,29726.0
2023-06-16 14:20:00,139.45,139.48,139.24,139.47,22777.0,137.0705,137.0999,136.864,137.0901,22777.0
2023-06-16 14:30:00,139.43,139.44,139.02,139.28,26383.0,137.0508,137.0606,136.6478,136.9034,26383.0
2023-06-16 14:40:00,139.29,139.37,139.19,139.2,62760.0,136.9132,136.9918,136.8149,136.8247,62760.0
2023-06-16 14:50:00,139.19,139.37,138.98,139.04,35258.0,136.8149,136.9918,136.6085,136.6674,35258.0
2023-06-16 15:00:00,139.06,139.11,138.85,138.94,39405.0,136.6871,136.7363,136.4807,136.5692,39405.0
2023-06-16 15:10:00,138.97,138.99,138.6,138.83,42421.0,136.5986,136.6183,136.235,136.461,42421.0
2023-06-16 15:20:00,138.84,138.97,138.68,138.75,41260.0,136.4709,136.5986,136.3136,136.3824,41260.0
2023-06-16 15:30:00,138.77,139.34,138.76,139.27,60093.0,136.4021,136.9623,136.3922,136.8935,60093.0
2023-06-16 15:40:00,139.29,139.36,138.97,139.25,81895.0,136.9132,136.982,136.5986,136.8739,81895.0
2023-06-16 15:50:00,139.23,139.24,138.77,138.93,358738.0,136.8542,136.864,136.4021,136.5593,358738.0
2023-06-20 09:30:00,139.11,140.1,138.68,139.63,240215.0,136.7363,137.7094,136.3136,137.2474,240215.0
2023-06-20 09:40:00,139.63,140.19,139.42,139.86,102375.0,137.2474,137.7978,137.041,137.4735,102375.0
2023-06-20 09:50:00,139.92,140.32,139.04,139.1,62602.0,137.5324,137.9256,136.6674,136.7264,62602.0
2023-06-20 10:00:00,139.13,139.23,138.66,139.05,79339.0,136.7559,136.8542,136.2939,136.6773,79339.0
2023-06-20 10:10:00,139.04,139.44,138.17,138.25,59821.0,136.6674,137.0606,135.8123,135.8909,59821.0
2023-06-20 10:20:00,138.26,138.27,137.58,137.91,74203.0,135.9008,135.9106,135.2324,135.5567,74203.0
2023-06-20 10:30:00,137.88,138.11,137.59,137.66,60155.0,135.5272,135.7533,135.2422,135.311,60155.0
2023-06-20 10:40:00,137.64,138.38,137.54,138.17,50574.0,135.2913,136.0187,135.193,135.8123,50574.0
2023-06-20 10:50:00,138.14,138.31,137.84,137.9,60538.0,135.7828,135.9499,135.4879,135.5469,60538.0
2023-06-20 11:00:00,137.92,138.47,137.87,138.06,66102.0,135.5666,136.1072,135.5174,135.7042,66102.0
2023-06-20 11:10:00,138.07,138.22,137.6,138.21,61679.0,135.714,135.8614,135.252,135.8516,61679.0
2023-06-20 11:20:00,138.21,138.26,137.8,138.11,27252.0,135.8516,135.9008,135.4486,135.7533,27252.0
2023-06-20 11:30:00,138.13,138.49,138.09,138.42,25790.0,135.773,136.1268,135.7337,136.058,25790.0
2023-06-20 11:40:00,138.42,138.44,137.95,138.15,23571.0,136.058,136.0777,135.596,135.7926,23571.0
2023-06-20 11:50:00,138.13,138.38,137.99,138.0,12367.0,135.773,136.0187,135.6354,135.6452,12367.0
2023-06-20 12:00:00,137.99,138.25,137.86,138.18,13408.0,135.6354,135.8909,135.5076,135.8221,13408.0
2023-06-20 12:10:00,138.16,138.44,138.04,138.09,31292.0,135.8025,136.0777,135.6845,135.7337,31292.0
2023-06-20 12:20:00,138.04,138.53,138.02,138.47,25880.0,135.6845,136.1661,135.6649,136.1072,25880.0
2023-06-20 12:30:00,138.49,138.68,138.38,138.45,40434.0,136.1268,136.3136,136.0187,136.0875,40434.0
2023-06-20 12:40:00,138.42,138.51,138.18,138.39,36165.0,136.058,136.1465,135.8221,136.0285,36165.0
2023-06-20 12:50:00,138.41,138.46,138.12,138.34,22504.0,136.0482,136.0973,135.7631,135.9794,22504.0
2023-06-20 13:00:00,138.32,138.42,138.16,138.32,19227.0,135.9597,136.058,135.8025,135.9597,19227.0
2023-06-20 13:10:00,138.31,138.48,138.25,138.38,23711.0,135.9499,136.117,135.8909,136.0187,23711.0
2023-06-20 13:20:00,138.39,138.62,138.26,138.32,24103.0,136.0285,136.2546,135.9008,135.9597,24103.0
2023-06-20 13:30:00,138.34,138.56,138.26,138.28,30628.0,135.9794,136.1956,135.9008,135.9204,30628.0
2023-06-20 13:40:00,138.3,138.42,138.24,138.39,24314.0,135.9401,136.058,135.8811,136.0285,24314.0
2023-06-20 13:50:00,138.38,138.41,137.73,137.78,22909.0,136.0187,136.0482,135.3798,135.4289,22909.0
2023-06-20 14:00:00,137.77,137.86,137.64,137.67,35979.0,135.4191,135.5076,135.2913,135.3208,35979.0
2023-06-20 14:10:00,137.67,137.84,137.59,137.8,34421.0,135.3208,135.4879,135.2422,135.4486,34421.0
2023-06-20 14:20:00,137.81,137.87,137.66,137.72,22599.0,135.4584,135.5174,135.311,135.37,22599.0
2023-06-20 14:30:00,137.76,137.78,137.42,137.54,33403.0,135.4093,135.4289,135.0751,135.193,33403.0
2023-06-20 14:40:00,137.55,137.56,137.27,137.56,27374.0,135.2029,135.2127,134.9276,135.2127,27374.0
2023-06-20 14:50:00,137.58,137.71,137.49,137.67,39571.0,135.2324,135.3601,135.1439,135.3208,39571.0
2023-06-20 15:00:00,137.67,137.79,137.55,137.72,23306.0,135.3208,135.4388,135.2029,135.37,23306.0
2023-06-20 15:10:00,137.72,137.8,137.61,137.65,26030.0,135.37,135.4486,135.2618,135.3012,26030.0
2023-06-20 15:20:00,137.68,137.83,137.61,137.82,37065.0,135.3307,135.4781,135.2618,135.4683,37065.0
2023-06-20 15:30:00,137.83,138.12,137.76,138.08,49448.0,135.4781,135.7631,135.4093,135.7238,49448.0
2023-06-20 15:40:00,138.08,138.49,137.97,138.49,47600.0,135.7238,136.1268,135.6157,136.1268,47600.0
2023-06-20 15:50:00,138.48,138.59,138.35,138.48,219037.0,136.117,136.2251,135.9892,136.117,219037.0
2023-06-21 09:30:00,138.49,139.12,138.18,138.9,144913.0,136.1268,136.7461,135.8221,136.5298,144913.0
2023-06-21 09:40:00,139.0,139.16,138.19,138.27,47398.0,136.6281,136.7854,135.832,135.9106,47398.0
2023-06-21 09:50:00,138.25,138.57,137.98,138.14,45204.0,135.8909,136.2055,135.6255,135.7828,45204.0
2023-06-21 10:00:00,138.16,138.25,137.51,137.69,49208.0,135.8025,135.8909,135.1636,135.3405,49208.0
2023-06-21 10:10:00,137.7,138.36,137.69,137.85,62787.0,135.3503,135.999,135.3405,135.4978,62787.0
2023-06-21 10:20:00,137.79,137.95,137.55,137.89,63125.0,135.4388,135.596,135.2029,135.5371,63125.0
2023-06-21 10:30:00,137.88,137.98,137.26,137.44,56500.0,135.5272,135.6255,134.9178,135.0947,56500.0
2023-06-21 10:40:00,137.42,137.54,136.66,136.7,84112.0,135.0751,135.193,134.3281,134.3674,84112.0
2023-06-21 10:50:00,136.65,136.84,136.42,136.72,97177.0,134.3182,134.505,134.0922,134.387,97177.0
2023-06-21 11:00:00,136.73,136.87,136.15,136.18,53537.0,134.3969,134.5345,133.8268,133.8562,53537.0
2023-06-21 11:10:00,136.16,136.4,135.87,136.22,54458.0,133.8366,134.0725,133.5515,133.8956,54458.0
2023-06-21 11:20:00,136.16,136.52,136.16,136.45,55194.0,133.8366,134.1904,133.8366,134.1216,55194.0
2023-06-21 11:30:00,136.4,136.62,136.32,136.57,33694.0,134.0725,134.2887,133.9939,134.2396,33694.0
2023-06-21 11:40:00,136.56,136.71,136.38,136.5,31726.0,134.2298,134.3772,134.0528,134.1708,31726.0
2023-06-21 11:50:00,136.46,136.52,136.14,136.15,20083.0,134.1315,134.1904,133.8169,133.8268,20083.0
2023-06-21 12:00:00,136.18,136.75,136.09,136.7,18966.0,133.8562,134.4165,133.7678,134.3674,18966.0
2023-06-21 12:10:00,136.73,137.02,136.49,136.9,14751.0,134.3969,134.6819,134.161,134.564,14751.0
2023-06-21 12:20:00,136.92,137.06,136.81,137.03,9843.0,134.5836,134.7212,134.4755,134.6917,9843.0
2023-06-21 12:30:00,137.07,137.11,136.8,136.97,16848.0,134.7311,134.7704,134.4657,134.6328,16848.0
2023-06-21 12:40:00,136.92,137.05,136.79,136.82,14260.0,134.5836,134.7114,134.4558,134.4853,14260.0
2023-06-21 12:50:00,136.78,137.04,136.67,136.79,20616.0,134.446,134.7016,134.3379,134.4558,20616.0
2023-06-21 13:00:00,136.75,136.9,136.53,136.9,25095.0,134.4165,134.564,134.2003,134.564,25095.0
2023-06-21 13:10:00,136.94,136.94,136.67,136.78,16746.0,134.6033,134.6033,134.3379,134.446,16746.0
2023-06-21 13:20:00,136.77,136.94,136.66,136.81,11353.0,134.4362,134.6033,134.3281,134.4755,11353.0
2023-06-21 13:30:00,136.81,137.33,136.72,137.33,10253.0,134.4755,134.9866,134.387,134.9866,10253.0
2023-06-21 13:40:00,137.32,137.44,137.21,137.41,18890.0,134.9768,135.0947,134.8687,135.0653,18890.0
2023-06-21 13:50:00,137.38,137.48,137.25,137.44,14926.0,135.0358,135.1341,134.908,135.0947,14926.0
2023-06-21 14:00:00,137.43,137.44,137.1,137.33,12812.0,135.0849,135.0947,134.7606,134.9866,12812.0
2023-06-21 14:10:00,137.31,137.83,137.29,137.72,68448.0,134.967,135.4781,134.9473,135.37,68448.0
2023-06-21 14:20:00,137.74,137.83,137.66,137.78,10092.0,135.3896,135.4781,135.311,135.4289,10092.0
2023-06-21 14:30:00,137.76,137.99,137.71,137.79,17254.0,135.4093,135.6354,135.3601,135.4388,17254.0
2023-06-21 14:40:00,137.75,137.77,137.58,137.63,10657.0,135.3995,135.4191,135.2324,135.2815,10657.0
2023-06-21 14:50:00,137.64,137.78,137.57,137.68,9844.0,135.2913,135.4289,135.2225,135.3307,9844.0
2023-06-21 15:00:00,137.68,137.69,137.02,137.05,37794.0,135.3307,135.3405,134.6819,134.7114,37794.0
2023-06-21 15:10:00,137.1,137.29,137.04,137.22,20204.0,134.7606,134.9473,134.7016,134.8785,20204.0
2023-06-21 15:20:00,137.2,137.21,136.9,136.91,31965.0,134.8588,134.8687,134.564,134.5738,31965.0
2023-06-21 15:30:00,136.89,137.0,136.39,136.55,50064.0,134.5541,134.6623,134.0627,134.2199,50064.0
2023-06-21 15:40:00,136.53,136.85,136.5,136.81,53716.0,134.2003,134.5148,134.1708,134.4755,53716.0
2023-06-21 15:50:00,136.8,137.05,136.52,136.65,322189.0,134.4657,134.7114,134.1904,134.3182,322189.0
2023-06-22 09:30:00,135.08,136.87,134.95,136.72,196426.0,132.775,134.5345,132.6472,134.387,196426.0
2023-06-22 09:40:00,136.68,137.69,136.48,137.56,80172.0,134.3477,135.3405,134.1511,135.2127,80172.0
2023-06-22 09:50:00,137.57,138.19,137.32,138.09,45944.0,135.2225,135.832,134.9768,135.7337,45944.0
2023-06-22 10:00:00,138.15,138.75,138.02,138.65,73532.0,135.7926,136.3824,135.6649,136.2841,73532.0
2023-06-22 10:10:00,138.62,139.52,138.49,139.4,101884.0,136.2546,137.1393,136.1268,137.0213,101884.0
2023-06-22 10:20:00,139.38,139.6,138.96,139.55,87606.0,137.0016,137.2179,136.5888,137.1687,87606.0
2023-06-22 10:30:00,139.51,139.52,138.99,139.0,41124.0,137.1294,137.1393,136.6183,136.6281,41124.0
2023-06-22 10:40:00,138.98,139.02,138.42,138.78,45690.0,136.6085,136.6478,136.058,136.4119,45690.0
2023-06-22 10:50:00,138.78,138.78,137.98,138.42,48078.0,136.4119,136.4119,135.6255,136.058,48078.0
2023-06-22 11:00:00,138.39,138.8,138.3,138.56,45982.0,136.0285,136.4315,135.9401,136.1956,45982.0
2023-06-22 11:10:00,138.6,138.81,138.34,138.64,34730.0,136.235,136.4414,135.9794,136.2743,34730.0
2023-06-22 11:20:00,138.69,138.91,138.32,138.48,33741.0,136.3234,136.5397,135.9597,136.117,33741.0
2023-06-22 11:30:00,138.5,139.11,138.4,139.06,42565.0,136.1367,136.7363,136.0384,136.6871,42565.0
2023-06-22 11:40:00,139.04,139.48,138.99,139.32,61649.0,136.6674,137.0999,136.6183,136.9427,61649.0
2023-06-22 11:50:00,139.33,139.36,139.02,139.21,34921.0,136.9525,136.982,136.6478,136.8345,34921.0
2023-06-22 12:00:00,139.2,139.2,138.63,138.74,31107.0,136.8247,136.8247,136.2644,136.3726,31107.0
2023-06-22 12:10:00,138.74,138.89,138.64,138.74,32601.0,136.3726,136.52,136.2743,136.3726,32601.0
2023-06-22 12:20:00,138.71,138.84,138.48,138.59,23358.0,136.3431,136.4709,136.117,136.2251,23358.0
2023-06-22 12:30:00,138.59,138.83,138.52,138.6,21598.0,136.2251,136.461,136.1563,136.235,21598.0
2023-06-22 12:40:00,138.59,138.7,138.41,138.42,31285.0,136.2251,136.3332,136.0482,136.058,31285.0
2023-06-22 12:50:00,138.43,138.65,138.41,138.54,24677.0,136.0679,136.2841,136.0482,136.176,24677.0
2023-06-22 13:00:00,138.53,138.55,138.0,138.1,41042.0,136.1661,136.1858,135.6452,135.7435,41042.0
2023-06-22 13:10:00,138.11,138.25,137.96,138.11,30909.0,135.7533,135.8909,135.6059,135.7533,30909.0
2023-06-22 13:20:00,138.09,138.25,138.03,138.1,28878.0,135.7337,135.8909,135.6747,135.7435,28878.0
2023-06-22 13:30:00,138.12,138.26,138.03,138.11,25464.0,135.7631,135.9008,135.6747,135.7533,25464.0
2023-06-22 13:40:00,138.11,138.34,138.08,138.32,29708.0,135.7533,135.9794,135.7238,135.9597,29708.0
2023-06-22 13:50:00,138.3,138.6,138.29,138.52,24509.0,135.9401,136.235,135.9302,136.1563,24509.0
2023-06-22 14:00:00,138.53,138.75,138.45,138.45,17286.0,136.1661,136.3824,136.0875,136.0875,17286.0
2023-06-22 14:10:00,138.44,138.66,138.25,138.32,20264.0,136.0777,136.2939,135.8909,135.9597,20264.0
2023-06-22 14:20:00,138.31,138.49,138.22,138.49,26245.0,135.9499,136.1268,135.8614,136.1268,26245.0
2023-06-22 14:30:00,138.47,138.6,138.17,138.44,28323.0,136.1072,136.235,135.8123,136.0777,28323.0
2023-06-22 14:40:00,138.46,138.63,138.45,138.55,28630.0,136.0973,136.2644,136.0875,136.1858,28630.0
2023-06-22 14:50:00,138.56,138.96,138.55,138.94,23987.0,136.1956,136.5888,136.1858,136.5692,23987.0
2023-06-22 15:00:00,138.94,139.14,138.79,138.94,47432.0,136.5692,136.7657,136.4217,136.5692,47432.0
2023-06-22 15:10:00,138.93,139.09,138.67,138.77,37189.0,136.5593,136.7166,136.3038,136.4021,37189.0
2023-06-22 15:20:00,138.79,138.8,138.51,138.59,36457.0,136.4217,136.4315,136.1465,136.2251,36457.0
2023-06-22 15:30:00,138.59,138.92,138.46,138.92,56276.0,136.2251,136.5495,136.0973,136.5495,56276.0
2023-06-22 15:40:00,138.92,138.95,138.69,138.73,69197.0,136.5495,136.579,136.3234,136.3627,69197.0
2023-06-22 15:50:00,138.75,138.96,138.55,138.94,234262.0,136.3824,136.5888,136.1858,136.5692,234262.0
2023-06-23 09:30:00,136.06,136.62,135.77,135.89,202891.0,133.7383,134.2887,133.4532,133.5712,202891.0
2023-06-23 09:40:00,135.87,136.15,134.91,135.04,107885.0,133.5515,133.8268,132.6079,132.7357,107885.0
2023-06-23 09:50:00,135.11,135.87,135.06,135.63,100460.0,132.8045,133.5515,132.7554,133.3156,100460.0
2023-06-23 10:00:00,135.64,136.42,135.45,136.4,82928.0,133.3255,134.0922,133.1387,134.0725,82928.0
2023-06-23 10:10:00,136.41,136.6,136.18,136.56,93835.0,134.0823,134.2691,133.8562,134.2298,93835.0
2023-06-23 10:20:00,136.52,136.55,136.04,136.38,45120.0,134.1904,134.2199,133.7186,134.0528,45120.0
2023-06-23 10:30:00,136.37,136.7,136.3,136.69,41190.0,134.043,134.3674,133.9742,134.3575,41190.0
2023-06-23 10:40:00,136.71,136.79,136.11,136.16,70807.0,134.3772,134.4558,133.7874,133.8366,70807.0
2023-06-23 10:50:00,136.17,136.3,135.64,136.02,89072.0,133.8464,133.9742,133.3255,133.699,89072.0
2023-06-23 11:00:00,136.09,136.13,135.51,135.53,109400.0,133.7678,133.8071,133.1977,133.2173,109400.0
2023-06-23 11:10:00,135.53,135.57,135.02,135.05,69232.0,133.2173,133.2567,132.716,132.7455,69232.0
2023-06-23 11:20:00,135.03,135.28,134.84,135.06,75422.0,132.7259,132.9716,132.5391,132.7554,75422.0
2023-06-23 11:30:00,135.08,135.4,135.0,135.27,68673.0,132.775,133.0896,132.6964,132.9618,68673.0
2023-06-23 11:40:00,135.26,135.53,135.18,135.44,50453.0,132.9519,133.2173,132.8733,133.1289,50453.0
2023-06-23 11:50:00,135.47,135.49,135.24,135.44,38475.0,133.1584,133.178,132.9323,133.1289,38475.0
2023-06-23 12:00:00,135.43,135.51,135.1,135.3,66224.0,133.119,133.1977,132.7947,132.9913,66224.0
2023-06-23 12:10:00,135.3,135.51,135.1,135.51,54238.0,132.9913,133.1977,132.7947,133.1977,54238.0
2023-06-23 12:20:00,135.52,135.61,135.32,135.44,60742.0,133.2075,133.296,133.0109,133.1289,60742.0
2023-06-23 12:30:00,135.47,135.68,135.36,135.42,54941.0,133.1584,133.3648,133.0502,133.1092,54941.0
2023-06-23 12:40:00,135.42,135.74,135.38,135.47,40847.0,133.1092,133.4238,133.0699,133.1584,40847.0
2023-06-23 12:50:00,135.47,135.66,135.36,135.54,41651.0,133.1584,133.3451,133.0502,133.2272,41651.0
2023-06-23 13:00:00,135.55,135.62,135.28,135.53,65238.0,133.237,133.3058,132.9716,133.2173,65238.0
2023-06-23 13:10:00,135.53,135.76,135.47,135.69,44025.0,133.2173,133.4434,133.1584,133.3746,44025.0
2023-06-23 13:20:00,135.69,135.81,135.55,135.76,89616.0,133.3746,133.4926,133.237,133.4434,89616.0
2023-06-23 13:30:00,135.76,135.94,135.57,135.62,51394.0,133.4434,133.6203,133.2567,133.3058,51394.0
2023-06-23 13:40:00,135.61,135.7,135.48,135.53,26992.0,133.296,133.3844,133.1682,133.2173,26992.0
2023-06-23 13:50:00,135.52,135.86,135.45,135.79,36723.0,133.2075,133.5417,133.1387,133.4729,36723.0
2023-06-23 14:00:00,135.81,135.91,135.62,135.67,29186.0,133.4926,133.5909,133.3058,133.355,29186.0
2023-06-23 14:10:00,135.65,135.76,135.52,135.67,47526.0,133.3353,133.4434,133.2075,133.355,47526.0
2023-06-23 14:20:00,135.67,135.84,135.55,135.84,37482.0,133.355,133.5221,133.237,133.5221,37482.0
2023-06-23 14:30:00,135.85,136.0,135.73,135.81,37049.0,133.5319,133.6793,133.4139,133.4926,37049.0
2023-06-23 14:40:00,135.8,135.9,135.47,135.6,38109.0,133.4827,133.581,133.1584,133.2861,38109.0
2023-06-23 14:50:00,135.62,135.63,135.3,135.33,43740.0,133.3058,133.3156,132.9913,133.0208,43740.0
2023-06-23 15:00:00,135.3,135.68,135.11,135.67,79661.0,132.9913,133.3648,132.8045,133.355,79661.0
2023-06-23 15:10:00,135.69,135.96,135.68,135.93,66020.0,133.3746,133.64,133.3648,133.6105,66020.0
2023-06-23 15:20:00,135.93,135.99,135.66,135.73,55451.0,133.6105,133.6695,133.3451,133.4139,55451.0
2023-06-23 15:30:00,135.73,136.14,135.73,136.11,59596.0,133.4139,133.8169,133.4139,133.7874,59596.0
2023-06-23 15:40:00,136.12,136.45,136.03,136.4,70374.0,133.7973,134.1216,133.7088,134.0725,70374.0
2023-06-23 15:50:00,136.39,136.46,135.89,136.03,344871.0,134.0627,134.1315,133.5712,133.7088,344871.0
2023-06-26 09:30:00,136.34,139.02,136.34,139.01,162865.0,134.0135,136.6478,134.0135,136.638,162865.0
2023-06-26 09:40:00,138.99,140.46,138.95,139.96,251072.0,136.6183,138.0632,136.579,137.5717,251072.0
2023-06-26 09:50:00,139.97,140.27,139.52,139.99,147792.0,137.5816,137.8765,137.1393,137.6012,147792.0
2023-06-26 10:00:00,140.0,140.31,139.71,140.09,82558.0,137.6111,137.9158,137.326,137.6995,82558.0
2023-06-26 10:10:00,140.05,140.67,140.01,140.11,118121.0,137.6602,138.2696,137.6209,137.7192,118121.0
2023-06-26 10:20:00,140.09,140.5,140.01,140.26,73660.0,137.6995,138.1025,137.6209,137.8666,73660.0
2023-06-26 10:30:00,140.26,140.43,139.74,139.91,64665.0,137.8666,138.0337,137.3555,137.5226,64665.0
2023-06-26 10:40:00,139.89,140.62,139.53,140.57,145285.0,137.5029,138.2205,137.1491,138.1713,145285.0
2023-06-26 10:50:00,140.55,140.75,140.0,140.4,86730.0,138.1517,138.3483,137.6111,138.0042,86730.0
2023-06-26 11:00:00,140.38,140.45,139.76,140.02,137311.0,137.9846,138.0534,137.3752,137.6307,137311.0
2023-06-26 11:10:00,139.99,140.14,139.63,139.74,70070.0,137.6012,137.7487,137.2474,137.3555,70070.0
2023-06-26 11:20:00,139.71,140.15,139.63,139.72,158076.0,137.326,137.7585,137.2474,137.3358,158076.0
2023-06-26 11:30:00,139.72,140.53,139.71,140.39,122821.0,137.3358,138.132,137.326,137.9944,122821.0
2023-06-26 11:40:00,140.39,140.87,140.25,140.73,142485.0,137.9944,138.4662,137.8568,138.3286,142485.0
2023-06-26 11:50:00,140.71,140.75,140.17,140.64,97752.0,138.3089,138.3483,137.7782,138.2401,97752.0
2023-06-26 12:00:00,140.67,140.67,139.77,139.92,177752.0,138.2696,138.2696,137.385,137.5324,177752.0
2023-06-26 12:10:00,139.91,140.48,139.69,140.05,151739.0,137.5226,138.0829,137.3064,137.6602,151739.0
2023-06-26 12:20:00,140.05,140.42,139.74,140.4,96461.0,137.6602,138.0239,137.3555,138.0042,96461.0
2023-06-26 12:30:00,140.44,140.49,139.96,139.96,83342.0,138.0436,138.0927,137.5717,137.5717,83342.0
2023-06-26 12:40:00,139.97,140.16,139.52,140.03,55781.0,137.5816,137.7683,137.1393,137.6406,55781.0
2023-06-26 12:50:00,140.04,140.32,139.78,140.31,68882.0,137.6504,137.9256,137.3948,137.9158,68882.0
2023-06-26 13:00:00,140.33,140.67,140.28,140.43,69367.0,137.9354,138.2696,137.8863,138.0337,69367.0
2023-06-26 13:10:00,140.41,140.43,140.11,140.4,89854.0,138.0141,138.0337,137.7192,138.0042,89854.0
2023-06-26 13:20:00,140.41,140.6,140.21,140.58,46976.0,138.0141,138.2008,137.8175,138.1812,46976.0
2023-06-26 13:30:00,140.57,140.58,139.98,140.09,33111.0,138.1713,138.1812,137.5914,137.6995,33111.0
2023-06-26 13:40:00,140.09,140.37,140.07,140.25,34628.0,137.6995,137.9748,137.6799,137.8568,34628.0
2023-06-26 13:50:00,140.25,140.25,139.84,140.14,25747.0,137.8568,137.8568,137.4538,137.7487,25747.0
2023-06-26 14:00:00,140.08,140.27,139.98,140.2,31054.0,137.6897,137.8765,137.5914,137.8077,31054.0
2023-06-26 14:10:00,140.2,140.35,140.03,140.06,29354.0,137.8077,137.9551,137.6406,137.67,29354.0
2023-06-26 14:20:00,140.05,140.11,139.75,140.03,35713.0,137.6602,137.7192,137.3653,137.6406,35713.0
2023-06-26 14:30:00,140.0,140.2,139.98,140.2,33959.0,137.6111,137.8077,137.5914,137.8077,33959.0
2023-06-26 14:40:00,140.19,140.24,139.99,140.22,36908.0,137.7978,137.847,137.6012,137.8273,36908.0
2023-06-26 14:50:00,140.23,140.23,140.06,140.14,21597.0,137.8371,137.8371,137.67,137.7487,21597.0
2023-06-26 15:00:00,140.15,140.52,140.13,140.36,50904.0,137.7585,138.1222,137.7388,137.9649,50904.0
2023-06-26 15:10:00,140.38,140.47,140.27,140.36,45958.0,137.9846,138.073,137.8765,137.9649,45958.0
2023-06-26 15:20:00,140.35,140.44,140.2,140.32,41494.0,137.9551,138.0436,137.8077,137.9256,41494.0
2023-06-26 15:30:00,140.32,140.56,140.24,140.45,66226.0,137.9256,138.1615,137.847,138.0534,66226.0
2023-06-26 15:40:00,140.44,140.47,139.96,140.15,125349.0,138.0436,138.073,137.5717,137.7585,125349.0
2023-06-26 15:50:00,140.15,140.29,139.72,139.81,447638.0,137.7585,137.8961,137.3358,137.4243,447638.0
2023-06-27 09:30:00,140.15,140.75,139.96,140.3,162077.0,137.7585,138.3483,137.5717,137.9059,162077.0
2023-06-27 09:40:00,140.23,140.71,139.96,140.41,53395.0,137.8371,138.3089,137.5717,138.0141,53395.0
2023-06-27 09:50:00,140.42,141.28,140.21,141.28,144903.0,138.0239,138.8692,137.8175,138.8692,144903.0
2023-06-27 10:00:00,141.25,141.34,140.44,140.52,90710.0,138.8397,138.9282,138.0436,138.1222,90710.0
2023-06-27 10:10:00,140.5,140.56,139.98,140.46,56423.0,138.1025,138.1615,137.5914,138.0632,56423.0
2023-06-27 10:20:00,140.46,140.73,140.3,140.51,52072.0,138.0632,138.3286,137.9059,138.1124,52072.0
2023-06-27 10:30:00,140.49,140.77,140.24,140.65,70379.0,138.0927,138.3679,137.847,138.25,70379.0
2023-06-27 10:40:00,140.66,140.99,140.26,140.9,49421.0,138.2598,138.5842,137.8666,138.4957,49421.0
2023-06-27 10:50:00,140.92,141.34,140.89,141.3,70470.0,138.5154,138.9282,138.4859,138.8889,70470.0
2023-06-27 11:00:00,141.31,141.45,140.87,141.17,52181.0,138.8987,139.0363,138.4662,138.7611,52181.0
2023-06-27 11:10:00,141.15,141.4,140.77,141.35,66405.0,138.7414,138.9872,138.3679,138.938,66405.0
2023-06-27 11:20:00,141.38,142.08,141.33,142.08,63467.0,138.9675,139.6556,138.9184,139.6556,63467.0
2023-06-27 11:30:00,142.08,142.15,141.76,142.06,44138.0,139.6556,139.7244,139.341,139.6359,44138.0
2023-06-27 11:40:00,142.09,142.42,142.06,142.18,49834.0,139.6654,139.9898,139.6359,139.7539,49834.0
2023-06-27 11:50:00,142.21,143.06,142.21,143.02,100023.0,139.7834,140.6188,139.7834,140.5795,100023.0
2023-06-27 12:00:00,143.03,143.43,142.99,143.1,93868.0,140.5894,140.9825,140.55,140.6582,93868.0
2023-06-27 12:10:00,143.05,143.16,142.81,142.96,59838.0,140.609,140.7171,140.3731,140.5206,59838.0
2023-06-27 12:20:00,143.0,143.56,142.88,143.31,66516.0,140.5599,141.1103,140.4419,140.8646,66516.0
2023-06-27 12:30:00,143.33,143.54,143.25,143.52,43832.0,140.8842,141.0907,140.8056,141.071,43832.0
2023-06-27 12:40:00,143.52,144.03,143.52,143.98,94646.0,141.071,141.5723,141.071,141.5232,94646.0
2023-06-27 12:50:00,143.98,144.13,143.91,144.04,84322.0,141.5232,141.6706,141.4543,141.5821,84322.0
2023-06-27 13:00:00,144.04,144.12,143.88,143.91,75649.0,141.5821,141.6608,141.4249,141.4543,75649.0
2023-06-27 13:10:00,143.89,144.39,143.82,144.36,52385.0,141.4347,141.9262,141.3659,141.8967,52385.0
2023-06-27 13:20:00,144.37,144.57,144.27,144.48,63981.0,141.9065,142.1031,141.8082,142.0146,63981.0
2023-06-27 13:30:00,144.48,144.64,144.47,144.52,55483.0,142.0146,142.1719,142.0048,142.0539,55483.0
2023-06-27 13:40:00,144.51,144.84,144.48,144.75,58954.0,142.0441,142.3685,142.0146,142.28,58954.0
2023-06-27 13:50:00,144.76,144.91,144.36,144.45,60964.0,142.2898,142.4373,141.8967,141.9851,60964.0
2023-06-27 14:00:00,144.47,144.65,144.24,144.31,44675.0,142.0048,142.1817,141.7787,141.8475,44675.0
2023-06-27 14:10:00,144.33,144.76,144.31,144.62,41043.0,141.8672,142.2898,141.8475,142.1522,41043.0
2023-06-27 14:20:00,144.62,144.83,144.57,144.73,40562.0,142.1522,142.3586,142.1031,142.2604,40562.0
2023-06-27 14:30:00,144.73,145.31,144.73,145.16,139822.0,142.2604,142.8305,142.2604,142.683,139822.0
2023-06-27 14:40:00,145.14,145.28,145.03,145.13,54923.0,142.6634,142.801,142.5552,142.6535,54923.0
2023-06-27 14:50:00,145.13,145.43,145.06,145.37,87113.0,142.6535,142.9484,142.5847,142.8894,87113.0
2023-06-27 15:00:00,145.38,145.74,145.36,145.63,103968.0,142.8993,143.2531,142.8796,143.145,103968.0
2023-06-27 15:10:00,145.62,146.0,145.54,145.9,134778.0,143.1352,143.5087,143.0565,143.4104,134778.0
2023-06-27 15:20:00,145.9,146.55,145.86,146.55,143207.0,143.4104,144.0493,143.3711,144.0493,143207.0
2023-06-27 15:30:00,146.55,146.6,146.19,146.25,161073.0,144.0493,144.0984,143.6954,143.7544,161073.0
2023-06-27 15:40:00,146.25,146.6,146.19,146.59,186716.0,143.7544,144.0984,143.6954,144.0886,186716.0
2023-06-27 15:50:00,146.57,146.69,146.2,146.54,587975.0,144.069,144.1869,143.7053,144.0395,587975.0
2023-06-28 09:30:00,142.82,143.64,142.05,143.5,528576.0,140.3829,141.189,139.6261,141.0513,528576.0
2023-06-28 09:40:00,143.49,143.97,142.74,143.49,176938.0,141.0415,141.5133,140.3043,141.0415,176938.0
2023-06-28 09:50:00,143.45,143.7,142.92,143.38,141380.0,141.0022,141.2479,140.4812,140.9334,141380.0
2023-06-28 10:00:00,143.4,144.03,143.2,143.7,103735.0,140.953,141.5723,140.7565,141.2479,103735.0
2023-06-28 10:10:00,143.66,143.85,142.77,143.63,102473.0,141.2086,141.3954,140.3338,141.1791,102473.0
2023-06-28 10:20:00,143.65,144.44,143.4,144.41,183034.0,141.1988,141.9753,140.953,141.9458,183034.0
2023-06-28 10:30:00,144.43,145.19,144.41,144.88,157585.0,141.9655,142.7125,141.9458,142.4078,157585.0
2023-06-28 10:40:00,144.86,145.22,144.76,145.01,85280.0,142.3881,142.742,142.2898,142.5356,85280.0
2023-06-28 10:50:00,145.03,145.35,144.78,144.91,78475.0,142.5552,142.8698,142.3095,142.4373,78475.0
2023-06-28 11:00:00,144.93,145.18,144.62,145.03,66931.0,142.4569,142.7027,142.1522,142.5552,66931.0
2023-06-28 11:10:00,145.05,145.05,144.2,144.6,52494.0,142.5749,142.5749,141.7394,142.1326,52494.0
2023-06-28 11:20:00,144.61,144.61,144.1,144.4,87048.0,142.1424,142.1424,141.6411,141.936,87048.0
2023-06-28 11:30:00,144.4,144.99,144.37,144.86,66067.0,141.936,142.5159,141.9065,142.3881,66067.0
2023-06-28 11:40:00,144.89,144.99,144.53,144.53,45235.0,142.4176,142.5159,142.0638,142.0638,45235.0
2023-06-28 11:50:00,144.53,145.06,144.45,145.06,50708.0,142.0638,142.5847,141.9851,142.5847,50708.0
2023-06-28 12:00:00,145.05,145.43,144.91,145.43,74867.0,142.5749,142.9484,142.4373,142.9484,74867.0
2023-06-28 12:10:00,145.45,145.92,145.42,145.63,85782.0,142.9681,143.43,142.9386,143.145,85782.0
2023-06-28 12:20:00,145.63,145.63,144.43,144.6,64400.0,143.145,143.145,141.9655,142.1326,64400.0
2023-06-28 12:30:00,144.59,144.68,144.23,144.5,45434.0,142.1227,142.2112,141.7689,142.0343,45434.0
2023-06-28 12:40:00,144.51,144.69,143.87,144.23,80295.0,142.0441,142.221,141.415,141.7689,80295.0
2023-06-28 12:50:00,144.21,144.46,143.89,144.11,57831.0,141.7492,141.995,141.4347,141.6509,57831.0
2023-06-28 13:00:00,144.12,144.35,143.81,144.17,51685.0,141.6608,141.8868,141.3561,141.7099,51685.0
2023-06-28 13:10:00,144.15,144.32,143.98,144.2,44317.0,141.6903,141.8573,141.5232,141.7394,44317.0
2023-06-28 13:20:00,144.2,144.54,144.11,144.53,36717.0,141.7394,142.0736,141.6509,142.0638,36717.0
2023-06-28 13:30:00,144.54,144.68,144.33,144.66,38585.0,142.0736,142.2112,141.8672,142.1915,38585.0
2023-06-28 13:40:00,144.63,144.83,144.46,144.5,30927.0,142.1621,142.3586,141.995,142.0343,30927.0
2023-06-28 13:50:00,144.5,144.73,144.3,144.5,23745.0,142.0343,142.2604,141.8377,142.0343,23745.0
2023-06-28 14:00:00,144.52,144.77,144.43,144.59,37627.0,142.0539,142.2997,141.9655,142.1227,37627.0
2023-06-28 14:10:00,144.61,144.82,144.61,144.66,40904.0,142.1424,142.3488,142.1424,142.1915,40904.0
2023-06-28 14:20:00,144.64,144.78,144.55,144.63,37720.0,142.1719,142.3095,142.0834,142.1621,37720.0
2023-06-28 14:30:00,144.61,144.67,144.23,144.33,45167.0,142.1424,142.2014,141.7689,141.8672,45167.0
2023-06-28 14:40:00,144.28,144.59,144.18,144.41,48513.0,141.818,142.1227,141.7197,141.9458,48513.0
2023-06-28 14:50:00,144.42,144.47,144.27,144.41,34576.0,141.9556,142.0048,141.8082,141.9458,34576.0
2023-06-28 15:00:00,144.42,144.5,143.49,143.77,66373.0,141.9556,142.0343,141.0415,141.3167,66373.0
2023-06-28 15:10:00,143.8,144.08,143.74,144.01,66793.0,141.3462,141.6214,141.2872,141.5526,66793.0
2023-06-28 15:20:00,144.06,144.13,143.72,143.82,75096.0,141.6018,141.6706,141.2676,141.3659,75096.0
2023-06-28 15:30:00,143.81,144.06,143.56,144.02,80204.0,141.3561,141.6018,141.1103,141.5625,80204.0
2023-06-28 15:40:00,144.04,144.23,144.03,144.12,73350.0,141.5821,141.7689,141.5723,141.6608,73350.0
2023-06-28 15:50:00,144.09,144.45,143.74,144.07,490426.0,141.6313,141.9851,141.2872,141.6116,490426.0
2023-06-29 09:30:00,144.69,144.69,143.52,144.27,153405.0,142.221,142.221,141.071,141.8082,153405.0
2023-06-29 09:40:00,144.36,144.77,143.51,144.71,116194.0,141.8967,142.2997,141.0612,142.2407,116194.0
2023-06-29 09:50:00,144.68,144.97,144.13,144.52,103465.0,142.2112,142.4963,141.6706,142.0539,103465.0
2023-06-29 10:00:00,144.5,145.04,144.04,144.3,82078.0,142.0343,142.5651,141.5821,141.8377,82078.0
2023-06-29 10:10:00,144.25,144.71,143.91,144.66,66544.0,141.7885,142.2407,141.4543,142.1915,66544.0
2023-06-29 10:20:00,144.72,145.15,144.3,144.38,48127.0,142.2505,142.6732,141.8377,141.9163,48127.0
2023-06-29 10:30:00,144.36,144.62,144.0,144.36,29446.0,141.8967,142.1522,141.5428,141.8967,29446.0
2023-06-29 10:40:00,144.33,144.41,143.83,144.36,51509.0,141.8672,141.9458,141.3757,141.8967,51509.0
2023-06-29 10:50:00,144.37,144.75,144.29,144.56,37284.0,141.9065,142.28,141.8279,142.0933,37284.0
2023-06-29 11:00:00,144.59,145.0,144.51,144.75,30405.0,142.1227,142.5257,142.0441,142.28,30405.0
2023-06-29 11:10:00,144.73,145.1,144.7,145.06,27775.0,142.2604,142.624,142.2309,142.5847,27775.0
2023-06-29 11:20:00,144.96,145.12,144.94,145.05,25414.0,142.4864,142.6437,142.4668,142.5749,25414.0
2023-06-29 11:30:00,145.06,145.12,144.77,144.8,33945.0,142.5847,142.6437,142.2997,142.3292,33945.0
2023-06-29 11:40:00,144.85,144.97,144.7,144.78,30663.0,142.3783,142.4963,142.2309,142.3095,30663.0
2023-06-29 11:50:00,144.8,144.99,144.65,144.81,30939.0,142.3292,142.5159,142.1817,142.339,30939.0
2023-06-29 12:00:00,144.83,145.11,144.69,144.82,18107.0,142.3586,142.6339,142.221,142.3488,18107.0
2023-06-29 12:10:00,144.81,144.88,144.57,144.87,16926.0,142.339,142.4078,142.1031,142.398,16926.0
2023-06-29 12:20:00,144.84,144.94,144.61,144.76,19446.0,142.3685,142.4668,142.1424,142.2898,19446.0
2023-06-29 12:30:00,144.76,144.92,144.71,144.86,13129.0,142.2898,142.4471,142.2407,142.3881,13129.0
2023-06-29 12:40:00,144.84,145.25,144.83,145.12,19636.0,142.3685,142.7715,142.3586,142.6437,19636.0
2023-06-29 12:50:00,145.1,145.1,144.53,144.68,19834.0,142.624,142.624,142.0638,142.2112,19834.0
2023-06-29 13:00:00,144.69,144.69,144.22,144.36,23982.0,142.221,142.221,141.7591,141.8967,23982.0
2023-06-29 13:10:00,144.36,144.39,144.2,144.34,15241.0,141.8967,141.9262,141.7394,141.877,15241.0
2023-06-29 13:20:00,144.36,144.45,144.16,144.44,22392.0,141.8967,141.9851,141.7001,141.9753,22392.0
2023-06-29 13:30:00,144.42,144.47,143.99,144.09,18874.0,141.9556,142.0048,141.533,141.6313,18874.0
2023-06-29 13:40:00,144.11,144.15,143.84,144.01,16498.0,141.6509,141.6903,141.3855,141.5526,16498.0
2023-06-29 13:50:00,144.05,144.35,143.89,143.89,20877.0,141.592,141.8868,141.4347,141.4347,20877.0
2023-06-29 14:00:00,143.79,143.83,143.6,143.72,25569.0,141.3364,141.3757,141.1496,141.2676,25569.0
2023-06-29 14:10:00,143.64,143.96,143.63,143.81,24257.0,141.189,141.5035,141.1791,141.3561,24257.0
2023-06-29 14:20:00,143.81,144.1,143.8,144.03,19531.0,141.3561,141.6411,141.3462,141.5723,19531.0
2023-06-29 14:30:00,144.04,144.19,143.94,144.11,22058.0,141.5821,141.7296,141.4838,141.6509,22058.0
2023-06-29 14:40:00,144.12,144.12,143.82,143.84,34215.0,141.6608,141.6608,141.3659,141.3855,34215.0
2023-06-29 14:50:00,143.84,143.97,143.73,143.96,24566.0,141.3855,141.5133,141.2774,141.5035,24566.0
2023-06-29 15:00:00,143.97,143.98,143.79,143.87,26184.0,141.5133,141.5232,141.3364,141.415,26184.0
2023-06-29 15:10:00,143.87,144.0,143.81,143.89,28808.0,141.415,141.5428,141.3561,141.4347,28808.0
2023-06-29 15:20:00,143.88,144.06,143.68,144.06,37130.0,141.4249,141.6018,141.2283,141.6018,37130.0
2023-06-29 15:30:00,144.02,144.18,143.94,144.09,52067.0,141.5625,141.7197,141.4838,141.6313,52067.0
2023-06-29 15:40:00,144.07,144.25,143.87,144.04,57652.0,141.6116,141.7885,141.415,141.5821,57652.0
2023-06-29 15:50:00,144.04,144.5,143.99,144.23,308849.0,141.5821,142.0343,141.533,141.7689,308849.0
2023-06-30 09:30:00,145.47,145.56,143.44,143.72,377812.0,142.9877,143.0762,140.9924,141.2676,377812.0
2023-06-30 09:40:00,143.7,145.32,143.63,145.24,230341.0,141.2479,142.8403,141.1791,142.7617,230341.0
2023-06-30 09:50:00,145.25,145.5,144.87,145.03,107809.0,142.7715,143.0172,142.398,142.5552,107809.0
2023-06-30 10:00:00,145.08,145.27,144.77,144.94,73446.0,142.6044,142.7911,142.2997,142.4668,73446.0
2023-06-30 10:10:00,144.9,144.97,144.52,144.71,69691.0,142.4275,142.4963,142.0539,142.2407,69691.0
2023-06-30 10:20:00,144.71,145.17,144.69,144.97,71288.0,142.2407,142.6928,142.221,142.4963,71288.0
2023-06-30 10:30:00,144.97,145.0,144.14,144.21,64220.0,142.4963,142.5257,141.6804,141.7492,64220.0
2023-06-30 10:40:00,144.22,144.47,143.84,143.94,62133.0,141.7591,142.0048,141.3855,141.4838,62133.0
2023-06-30 10:50:00,143.92,144.33,143.84,143.95,88978.0,141.4642,141.8672,141.3855,141.4937,88978.0
2023-06-30 11:00:00,143.96,144.64,143.92,144.63,57607.0,141.5035,142.1719,141.4642,142.1621,57607.0
2023-06-30 11:10:00,144.62,144.84,144.32,144.38,55971.0,142.1522,142.3685,141.8573,141.9163,55971.0
2023-06-30 11:20:00,144.4,144.47,144.17,144.23,44007.0,141.936,142.0048,141.7099,141.7689,44007.0
2023-06-30 11:30:00,144.17,144.36,144.03,144.04,40495.0,141.7099,141.8967,141.5723,141.5821,40495.0
2023-06-30 11:40:00,144.06,144.07,143.61,143.86,39374.0,141.6018,141.6116,141.1595,141.4052,39374.0
2023-06-30 11:50:00,143.83,143.98,143.69,143.97,42468.0,141.3757,141.5232,141.2381,141.5133,42468.0
2023-06-30 12:00:00,143.97,144.12,143.84,143.93,36478.0,141.5133,141.6608,141.3855,141.474,36478.0
2023-06-30 12:10:00,143.94,144.03,143.84,143.96,35705.0,141.4838,141.5723,141.3855,141.5035,35705.0
2023-06-30 12:20:00,143.97,144.3,143.97,144.3,39026.0,141.5133,141.8377,141.5133,141.8377,39026.0
2023-06-30 12:30:00,144.29,144.77,144.25,144.57,65462.0,141.8279,142.2997,141.7885,142.1031,65462.0
2023-06-30 12:40:00,144.58,144.8,144.5,144.69,66997.0,142.1129,142.3292,142.0343,142.221,66997.0
2023-06-30 12:50:00,144.69,144.95,144.67,144.7,46190.0,142.221,142.4766,142.2014,142.2309,46190.0
2023-06-30 13:00:00,144.69,144.75,144.43,144.63,55025.0,142.221,142.28,141.9655,142.1621,55025.0
2023-06-30 13:10:00,144.64,144.73,144.57,144.67,34207.0,142.1719,142.2604,142.1031,142.2014,34207.0
2023-06-30 13:20:00,144.67,144.82,144.6,144.7,29867.0,142.2014,142.3488,142.1326,142.2309,29867.0
2023-06-30 13:30:00,144.7,145.05,144.7,144.99,29519.0,142.2309,142.5749,142.2309,142.5159,29519.0
2023-06-30 13:40:00,144.96,145.07,144.8,144.99,38388.0,142.4864,142.5946,142.3292,142.5159,38388.0
2023-06-30 13:50:00,145.0,145.1,144.94,145.1,29479.0,142.5257,142.624,142.4668,142.624,29479.0
2023-06-30 14:00:00,145.12,145.21,144.98,145.08,32283.0,142.6437,142.7322,142.5061,142.6044,32283.0
2023-06-30 14:10:00,145.07,145.27,144.87,145.11,63751.0,142.5946,142.7911,142.398,142.6339,63751.0
2023-06-30 14:20:00,145.07,145.38,145.04,145.36,27317.0,142.5946,142.8993,142.5651,142.8796,27317.0
2023-06-30 14:30:00,145.36,145.4,145.17,145.4,35655.0,142.8796,142.9189,142.6928,142.9189,35655.0
2023-06-30 14:40:00,145.41,145.46,145.11,145.3,45451.0,142.9287,142.9779,142.6339,142.8206,45451.0
2023-06-30 14:50:00,145.29,145.38,145.07,145.19,41558.0,142.8108,142.8993,142.5946,142.7125,41558.0
2023-06-30 15:00:00,145.2,145.22,144.91,145.1,33088.0,142.7223,142.742,142.4373,142.624,33088.0
2023-06-30 15:10:00,145.12,145.22,145.01,145.06,59795.0,142.6437,142.742,142.5356,142.5847,59795.0
2023-06-30 15:20:00,145.06,145.22,144.94,145.1,71845.0,142.5847,142.742,142.4668,142.624,71845.0
2023-06-30 15:30:00,145.09,145.09,144.86,144.94,56618.0,142.6142,142.6142,142.3881,142.4668,56618.0
2023-06-30 15:40:00,144.95,145.01,144.72,144.75,90311.0,142.4766,142.5356,142.2505,142.28,90311.0
2023-06-30 15:50:00,144.77,145.07,144.48,144.51,382068.0,142.2997,142.5946,142.0146,142.0441,382068.0
2023-07-03 09:30:00,144.02,145.91,144.02,145.52,195269.0,141.5625,143.4202,141.5625,143.0369,195269.0
2023-07-03 09:40:00,145.49,145.67,144.69,144.97,50257.0,143.0074,143.1843,142.221,142.4963,50257.0
2023-07-03 09:50:00,144.98,145.09,144.48,144.68,56231.0,142.5061,142.6142,142.0146,142.2112,56231.0
2023-07-03 10:00:00,144.68,144.77,144.35,144.45,78755.0,142.2112,142.2997,141.8868,141.9851,78755.0
2023-07-03 10:10:00,144.42,144.47,144.11,144.31,44832.0,141.9556,142.0048,141.6509,141.8475,44832.0
2023-07-03 10:20:00,144.33,144.68,144.18,144.2,47297.0,141.8672,142.2112,141.7197,141.7394,47297.0
2023-07-03 10:30:00,144.19,144.37,144.04,144.35,66229.0,141.7296,141.9065,141.5821,141.8868,66229.0
2023-07-03 10:40:00,144.33,144.35,143.78,143.9,52139.0,141.8672,141.8868,141.3266,141.4445,52139.0
2023-07-03 10:50:00,143.87,144.02,143.48,143.66,41347.0,141.415,141.5625,141.0317,141.2086,41347.0
2023-07-03 11:00:00,143.7,143.92,143.66,143.87,40443.0,141.2479,141.4642,141.2086,141.415,40443.0
2023-07-03 11:10:00,143.88,143.92,143.72,143.75,52544.0,141.4249,141.4642,141.2676,141.2971,52544.0
2023-07-03 11:20:00,143.77,143.86,143.42,143.63,65684.0,141.3167,141.4052,140.9727,141.1791,65684.0
2023-07-03 11:30:00,143.64,143.7,143.38,143.68,42037.0,141.189,141.2479,140.9334,141.2283,42037.0
2023-07-03 11:40:00,143.73,144.04,143.71,143.88,26832.0,141.2774,141.5821,141.2578,141.4249,26832.0
2023-07-03 11:50:00,143.87,144.16,143.81,144.1,36794.0,141.415,141.7001,141.3561,141.6411,36794.0
2023-07-03 12:00:00,144.11,144.35,144.09,144.31,29141.0,141.6509,141.8868,141.6313,141.8475,29141.0
2023-07-03 12:10:00,144.33,144.43,144.15,144.27,60100.0,141.8672,141.9655,141.6903,141.8082,60100.0
2023-07-03 12:20:00,144.29,144.72,144.28,144.6,38805.0,141.8279,142.2505,141.818,142.1326,38805.0
2023-07-03 12:30:00,144.59,144.67,144.47,144.64,35397.0,142.1227,142.2014,142.0048,142.1719,35397.0
2023-07-03 12:40:00,144.62,144.79,144.55,144.66,65541.0,142.1522,142.3193,142.0834,142.1915,65541.0
2023-07-03 12:50:00,144.64,145.49,144.6,145.48,223605.0,142.1719,143.0074,142.1326,142.9976,223605.0
2023-07-05 09:30:00,144.22,144.44,143.42,143.95,259123.0,141.7591,141.9753,140.9727,141.4937,259123.0
2023-07-05 09:40:00,143.89,144.25,143.73,143.83,73734.0,141.4347,141.7885,141.2774,141.3757,73734.0
2023-07-05 09:50:00,143.9,143.97,143.32,143.56,92604.0,141.4445,141.5133,140.8744,141.1103,92604.0
2023-07-05 10:00:00,143.54,144.29,143.4,144.21,65993.0,141.0907,141.8279,140.953,141.7492,65993.0
2023-07-05 10:10:00,144.14,144.62,143.8,144.6,39882.0,141.6804,142.1522,141.3462,142.1326,39882.0
2023-07-05 10:20:00,144.55,144.66,143.99,144.02,56219.0,142.0834,142.1915,141.533,141.5625,56219.0
2023-07-05 10:30:00,144.05,144.92,144.05,144.35,45253.0,141.592,142.4471,141.592,141.8868,45253.0
2023-07-05 10:40:00,144.38,144.61,143.83,144.06,57764.0,141.9163,142.1424,141.3757,141.6018,57764.0
2023-07-05 10:50:00,144.05,144.22,143.71,144.15,62060.0,141.592,141.7591,141.2578,141.6903,62060.0
2023-07-05 11:00:00,144.23,144.26,143.67,144.01,46659.0,141.7689,141.7984,141.2184,141.5526,46659.0
2023-07-05 11:10:00,143.99,143.99,143.34,143.47,78220.0,141.533,141.533,140.8941,141.0219,78220.0
2023-07-05 11:20:00,143.44,143.45,143.02,143.09,59596.0,140.9924,141.0022,140.5795,140.6483,59596.0
2023-07-05 11:30:00,143.16,143.55,143.08,143.31,81789.0,140.7171,141.1005,140.6385,140.8646,81789.0
2023-07-05 11:40:00,143.28,143.52,143.16,143.3,41452.0,140.8351,141.071,140.7171,140.8548,41452.0
2023-07-05 11:50:00,143.32,143.47,143.04,143.09,38678.0,140.8744,141.0219,140.5992,140.6483,38678.0
2023-07-05 12:00:00,143.08,143.35,142.77,143.33,55690.0,140.6385,140.9039,140.3338,140.8842,55690.0
2023-07-05 12:10:00,143.36,143.36,142.99,143.3,27962.0,140.9137,140.9137,140.55,140.8548,27962.0
2023-07-05 12:20:00,143.25,143.29,142.9,143.14,41452.0,140.8056,140.8449,140.4616,140.6975,41452.0
2023-07-05 12:30:00,143.16,143.17,142.45,142.54,62092.0,140.7171,140.727,140.0193,140.1077,62092.0
2023-07-05 12:40:00,142.55,142.7,142.22,142.52,48706.0,140.1176,140.265,139.7932,140.0881,48706.0
2023-07-05 12:50:00,142.52,142.68,142.39,142.64,71649.0,140.0881,140.2453,139.9603,140.206,71649.0
2023-07-05 13:00:00,142.62,142.85,142.46,142.84,52524.0,140.1864,140.4124,140.0291,140.4026,52524.0
2023-07-05 13:10:00,142.84,142.94,142.73,142.78,76819.0,140.4026,140.5009,140.2945,140.3436,76819.0
2023-07-05 13:20:00,142.78,143.02,142.73,142.91,38770.0,140.3436,140.5795,140.2945,140.4714,38770.0
2023-07-05 13:30:00,142.88,142.89,142.68,142.8,36869.0,140.4419,140.4518,140.2453,140.3633,36869.0
2023-07-05 13:40:00,142.76,143.01,142.69,143.0,39182.0,140.324,140.5697,140.2552,140.5599,39182.0
2023-07-05 13:50:00,142.99,143.04,142.85,143.02,51260.0,140.55,140.5992,140.4124,140.5795,51260.0
2023-07-05 14:00:00,143.02,143.3,142.98,143.22,76675.0,140.5795,140.8548,140.5402,140.7761,76675.0
2023-07-05 14:10:00,143.24,143.26,142.78,142.96,79571.0,140.7958,140.8154,140.3436,140.5206,79571.0
2023-07-05 14:20:00,142.94,142.96,142.45,142.69,35005.0,140.5009,140.5206,140.0193,140.2552,35005.0
2023-07-05 14:30:00,142.71,142.92,142.56,142.89,38531.0,140.2748,140.4812,140.1274,140.4518,38531.0
2023-07-05 14:40:00,142.9,143.05,142.81,142.96,30140.0,140.4616,140.609,140.3731,140.5206,30140.0
2023-07-05 14:50:00,142.96,143.11,142.83,143.04,62538.0,140.5206,140.668,140.3928,140.5992,62538.0
2023-07-05 15:00:00,143.04,143.08,142.7,142.7,59520.0,140.5992,140.6385,140.265,140.265,59520.0
2023-07-05 15:10:00,142.64,143.01,142.6,142.85,78774.0,140.206,140.5697,140.1667,140.4124,78774.0
2023-07-05 15:20:00,142.86,142.97,142.67,142.86,60425.0,140.4223,140.5304,140.2355,140.4223,60425.0
2023-07-05 15:30:00,142.87,143.14,142.87,143.01,79705.0,140.4321,140.6975,140.4321,140.5697,79705.0
2023-07-05 15:40:00,143.0,143.15,142.61,142.87,83377.0,140.5599,140.7073,140.1765,140.4321,83377.0
2023-07-05 15:50:00,142.85,142.85,142.16,142.27,288325.0,140.4124,140.4124,139.7342,139.8423,288325.0
2023-07-06 09:30:00,140.65,141.33,140.11,141.04,237879.0,138.25,138.9184,137.7192,138.6333,237879.0
2023-07-06 09:40:00,141.03,141.22,139.53,140.14,137180.0,138.6235,138.8102,137.1491,137.7487,137180.0
2023-07-06 09:50:00,140.1,140.25,139.45,140.25,110682.0,137.7094,137.8568,137.0705,137.8568,110682.0
2023-07-06 10:00:00,140.14,140.36,139.76,140.21,78673.0,137.7487,137.9649,137.3752,137.8175,78673.0
2023-07-06 10:10:00,140.23,140.35,139.71,139.71,70909.0,137.8371,137.9551,137.326,137.326,70909.0
2023-07-06 10:20:00,139.69,140.03,139.5,139.73,91155.0,137.3064,137.6406,137.1196,137.3457,91155.0
2023-07-06 10:30:00,139.72,139.85,139.26,139.55,60550.0,137.3358,137.4636,136.8837,137.1687,60550.0
2023-07-06 10:40:00,139.56,139.59,139.04,139.38,61347.0,137.1786,137.2081,136.6674,137.0016,61347.0
2023-07-06 10:50:00,139.37,139.44,138.85,138.9,69330.0,136.9918,137.0606,136.4807,136.5298,69330.0
2023-07-06 11:00:00,138.91,139.6,138.9,139.18,66466.0,136.5397,137.2179,136.5298,136.8051,66466.0
2023-07-06 11:10:00,139.18,139.28,138.75,139.03,83001.0,136.8051,136.9034,136.3824,136.6576,83001.0
2023-07-06 11:20:00,139.06,139.23,138.79,139.18,48602.0,136.6871,136.8542,136.4217,136.8051,48602.0
2023-07-06 11:30:00,139.2,139.5,139.2,139.33,35037.0,136.8247,137.1196,136.8247,136.9525,35037.0
2023-07-06 11:40:00,139.31,139.36,139.08,139.17,60139.0,136.9328,136.982,136.7068,136.7952,60139.0
2023-07-06 11:50:00,139.2,139.2,138.86,139.08,54648.0,136.8247,136.8247,136.4905,136.7068,54648.0
2023-07-06 12:00:00,139.09,139.64,139.09,139.26,61933.0,136.7166,137.2572,136.7166,136.8837,61933.0
2023-07-06 12:10:00,139.25,139.3,138.85,139.3,56768.0,136.8739,136.923,136.4807,136.923,56768.0
2023-07-06 12:20:00,139.31,139.33,138.96,139.08,33696.0,136.9328,136.9525,136.5888,136.7068,33696.0
2023-07-06 12:30:00,139.09,139.41,139.09,139.13,66267.0,136.7166,137.0311,136.7166,136.7559,66267.0
2023-07-06 12:40:00,139.13,139.38,139.04,139.37,26605.0,136.7559,137.0016,136.6674,136.9918,26605.0
2023-07-06 12:50:00,139.39,139.61,139.2,139.61,20641.0,137.0115,137.2277,136.8247,137.2277,20641.0
2023-07-06 13:00:00,139.61,139.68,139.37,139.61,37756.0,137.2277,137.2965,136.9918,137.2277,37756.0
2023-07-06 13:10:00,139.56,139.73,139.41,139.69,53453.0,137.1786,137.3457,137.0311,137.3064,53453.0
2023-07-06 13:20:00,139.69,139.9,139.51,139.57,36871.0,137.3064,137.5128,137.1294,137.1884,36871.0
2023-07-06 13:30:00,139.58,139.75,139.42,139.72,37512.0,137.1982,137.3653,137.041,137.3358,37512.0
2023-07-06 13:40:00,139.74,140.17,139.63,139.88,62057.0,137.3555,137.7782,137.2474,137.4931,62057.0
2023-07-06 13:50:00,139.88,139.91,139.48,139.63,29579.0,137.4931,137.5226,137.0999,137.2474,29579.0
2023-07-06 14:00:00,139.63,139.77,139.52,139.64,29100.0,137.2474,137.385,137.1393,137.2572,29100.0
2023-07-06 14:10:00,139.65,139.66,139.34,139.41,37319.0,137.267,137.2769,136.9623,137.0311,37319.0
2023-07-06 14:20:00,139.42,139.5,139.31,139.35,32159.0,137.041,137.1196,136.9328,136.9722,32159.0
2023-07-06 14:30:00,139.32,139.59,139.32,139.57,22124.0,136.9427,137.2081,136.9427,137.1884,22124.0
2023-07-06 14:40:00,139.56,140.12,139.5,140.08,34847.0,137.1786,137.729,137.1196,137.6897,34847.0
2023-07-06 14:50:00,140.08,140.14,139.85,140.02,148326.0,137.6897,137.7487,137.4636,137.6307,148326.0
2023-07-06 15:00:00,140.01,140.09,139.9,139.95,26523.0,137.6209,137.6995,137.5128,137.5619,26523.0
2023-07-06 15:10:00,139.97,140.0,139.82,139.89,40446.0,137.5816,137.6111,137.4341,137.5029,40446.0
2023-07-06 15:20:00,139.9,140.09,139.86,140.02,67872.0,137.5128,137.6995,137.4735,137.6307,67872.0
2023-07-06 15:30:00,140.02,140.42,139.97,140.07,85211.0,137.6307,138.0239,137.5816,137.6799,85211.0
2023-07-06 15:40:00,140.06,140.26,139.99,140.26,77594.0,137.67,137.8666,137.6012,137.8666,77594.0
2023-07-06 15:50:00,140.29,140.47,139.95,140.34,296132.0,137.8961,138.073,137.5619,137.9453,296132.0
2023-07-07 09:30:00,139.61,140.7,139.41,140.34,158585.0,137.2277,138.2991,137.0311,137.9453,158585.0
2023-07-07 09:40:00,140.31,140.52,139.71,140.33,34337.0,137.9158,138.1222,137.326,137.9354,34337.0
2023-07-07 09:50:00,140.32,140.82,140.23,140.66,27749.0,137.9256,138.4171,137.8371,138.2598,27749.0
2023-07-07 10:00:00,140.65,140.91,140.5,140.85,32446.0,138.25,138.5055,138.1025,138.4466,32446.0
2023-07-07 10:10:00,140.79,141.42,140.65,140.95,42806.0,138.3876,139.0068,138.25,138.5449,42806.0
2023-07-07 10:20:00,140.95,140.95,140.52,140.52,21365.0,138.5449,138.5449,138.1222,138.1222,21365.0
2023-07-07 10:30:00,140.5,140.83,140.26,140.7,27030.0,138.1025,138.4269,137.8666,138.2991,27030.0
2023-07-07 10:40:00,140.69,141.22,140.69,141.12,30721.0,138.2893,138.8102,138.2893,138.712,30721.0
2023-07-07 10:50:00,141.13,141.27,140.72,140.94,23346.0,138.7218,138.8594,138.3188,138.535,23346.0
2023-07-07 11:00:00,140.97,141.4,140.94,141.34,15324.0,138.5645,138.9872,138.535,138.9282,15324.0
2023-07-07 11:10:00,141.33,141.46,141.2,141.28,18550.0,138.9184,139.0462,138.7906,138.8692,18550.0
2023-07-07 11:20:00,141.28,141.37,141.06,141.21,17479.0,138.8692,138.9577,138.653,138.8004,17479.0
2023-07-07 11:30:00,141.22,141.28,141.01,141.27,14939.0,138.8102,138.8692,138.6038,138.8594,14939.0
2023-07-07 11:40:00,141.28,141.54,141.28,141.46,7514.0,138.8692,139.1248,138.8692,139.0462,7514.0
2023-07-07 11:50:00,141.45,141.63,141.44,141.61,13442.0,139.0363,139.2133,139.0265,139.1936,13442.0
2023-07-07 12:00:00,141.62,141.63,141.45,141.58,16867.0,139.2034,139.2133,139.0363,139.1641,16867.0
2023-07-07 12:10:00,141.53,141.86,141.53,141.81,22531.0,139.115,139.4393,139.115,139.3902,22531.0
2023-07-07 12:20:00,141.84,141.84,141.48,141.64,19165.0,139.4197,139.4197,139.0658,139.2231,19165.0
2023-07-07 12:30:00,141.65,142.03,141.65,141.9,36534.0,139.2329,139.6064,139.2329,139.4786,36534.0
2023-07-07 12:40:00,141.92,142.12,141.74,141.75,22013.0,139.4983,139.6949,139.3214,139.3312,22013.0
2023-07-07 12:50:00,141.72,141.79,141.56,141.74,14499.0,139.3017,139.3705,139.1444,139.3214,14499.0
2023-07-07 13:00:00,141.72,141.95,141.61,141.61,17205.0,139.3017,139.5278,139.1936,139.1936,17205.0
2023-07-07 13:10:00,141.65,141.79,141.59,141.73,10556.0,139.2329,139.3705,139.1739,139.3115,10556.0
2023-07-07 13:20:00,141.74,141.89,141.69,141.84,21679.0,139.3214,139.4688,139.2722,139.4197,21679.0
2023-07-07 13:30:00,141.82,141.89,141.4,141.51,25496.0,139.4,139.4688,138.9872,139.0953,25496.0
2023-07-07 13:40:00,141.5,141.62,141.43,141.48,14189.0,139.0855,139.2034,139.0167,139.0658,14189.0
2023-07-07 13:50:00,141.47,141.52,141.22,141.3,18612.0,139.056,139.1051,138.8102,138.8889,18612.0
2023-07-07 14:00:00,141.29,141.31,141.14,141.21,12574.0,138.8791,138.8987,138.7316,138.8004,12574.0
2023-07-07 14:10:00,141.22,141.22,140.96,141.02,21020.0,138.8102,138.8102,138.5547,138.6137,21020.0
2023-07-07 14:20:00,140.97,141.08,140.92,141.06,16683.0,138.5645,138.6726,138.5154,138.653,16683.0
2023-07-07 14:30:00,141.06,141.1,140.63,140.71,23831.0,138.653,138.6923,138.2303,138.3089,23831.0
2023-07-07 14:40:00,140.68,140.71,140.39,140.51,29556.0,138.2795,138.3089,137.9944,138.1124,29556.0
2023-07-07 14:50:00,140.5,140.53,140.32,140.47,23710.0,138.1025,138.132,137.9256,138.073,23710.0
2023-07-07 15:00:00,140.46,140.54,140.33,140.43,33277.0,138.0632,138.1419,137.9354,138.0337,33277.0
2023-07-07 15:10:00,140.42,140.56,140.22,140.31,38196.0,138.0239,138.1615,137.8273,137.9158,38196.0
2023-07-07 15:20:00,140.34,140.37,139.98,140.0,42530.0,137.9453,137.9748,137.5914,137.6111,42530.0
2023-07-07 15:30:00,140.0,140.17,139.96,140.02,64033.0,137.6111,137.7782,137.5717,137.6307,64033.0
2023-07-07 15:40:00,140.02,140.07,139.78,139.83,114408.0,137.6307,137.6799,137.3948,137.444,114408.0
2023-07-07 15:50:00,139.89,139.95,139.42,139.56,308640.0,137.5029,137.5619,137.041,137.1786,308640.0
2023-07-10 09:30:00,139.78,141.11,139.7,141.06,316474.0,137.3948,138.7021,137.3162,138.653,316474.0
2023-07-10 09:40:00,141.09,141.39,140.5,140.73,122269.0,138.6825,138.9773,138.1025,138.3286,122269.0
2023-07-10 09:50:00,140.75,140.81,139.98,140.45,76659.0,138.3483,138.4072,137.5914,138.0534,76659.0
2023-07-10 10:00:00,140.36,140.56,140.04,140.38,113449.0,137.9649,138.1615,137.6504,137.9846,113449.0
2023-07-10 10:10:00,140.44,140.73,140.38,140.52,59309.0,138.0436,138.3286,137.9846,138.1222,59309.0
2023-07-10 10:20:00,140.55,140.84,140.46,140.46,49912.0,138.1517,138.4367,138.0632,138.0632,49912.0
2023-07-10 10:30:00,140.44,140.82,140.17,140.82,85097.0,138.0436,138.4171,137.7782,138.4171,85097.0
2023-07-10 10:40:00,140.87,140.98,140.78,140.92,43037.0,138.4662,138.5743,138.3778,138.5154,43037.0
2023-07-10 10:50:00,140.95,140.99,140.63,140.74,72011.0,138.5449,138.5842,138.2303,138.3384,72011.0
2023-07-10 11:00:00,140.74,140.83,140.51,140.65,52796.0,138.3384,138.4269,138.1124,138.25,52796.0
2023-07-10 11:10:00,140.64,140.98,140.62,140.88,107872.0,138.2401,138.5743,138.2205,138.476,107872.0
2023-07-10 11:20:00,140.87,141.54,140.86,141.49,157787.0,138.4662,139.1248,138.4564,139.0756,157787.0
2023-07-10 11:30:00,141.51,141.73,141.33,141.37,47332.0,139.0953,139.3115,138.9184,138.9577,47332.0
2023-07-10 11:40:00,141.4,141.5,140.83,141.03,80538.0,138.9872,139.0855,138.4269,138.6235,80538.0
2023-07-10 11:50:00,141.06,141.56,141.04,141.17,29143.0,138.653,139.1444,138.6333,138.7611,29143.0
2023-07-10 12:00:00,141.12,141.14,140.58,140.59,32110.0,138.712,138.7316,138.1812,138.191,32110.0
2023-07-10 12:10:00,140.65,140.65,140.41,140.48,61751.0,138.25,138.25,138.0141,138.0829,61751.0
2023-07-10 12:20:00,140.5,140.64,140.42,140.59,58738.0,138.1025,138.2401,138.0239,138.191,58738.0
2023-07-10 12:30:00,140.59,140.87,140.47,140.75,74012.0,138.191,138.4662,138.073,138.3483,74012.0
2023-07-10 12:40:00,140.77,140.84,140.59,140.77,83719.0,138.3679,138.4367,138.191,138.3679,83719.0
2023-07-10 12:50:00,140.77,141.07,140.65,141.0,57598.0,138.3679,138.6628,138.25,138.594,57598.0
2023-07-10 13:00:00,140.97,141.15,140.95,141.08,55861.0,138.5645,138.7414,138.5449,138.6726,55861.0
2023-07-10 13:10:00,141.08,141.29,141.0,141.17,41669.0,138.6726,138.8791,138.594,138.7611,41669.0
2023-07-10 13:20:00,141.15,141.17,140.93,141.04,56321.0,138.7414,138.7611,138.5252,138.6333,56321.0
2023-07-10 13:30:00,141.08,141.23,140.81,140.97,45500.0,138.6726,138.8201,138.4072,138.5645,45500.0
2023-07-10 13:40:00,140.95,141.1,140.87,140.87,43945.0,138.5449,138.6923,138.4662,138.4662,43945.0
2023-07-10 13:50:00,140.91,140.91,140.69,140.88,40956.0,138.5055,138.5055,138.2893,138.476,40956.0
2023-07-10 14:00:00,140.91,141.06,140.85,140.85,24004.0,138.5055,138.653,138.4466,138.4466,24004.0
2023-07-10 14:10:00,140.84,141.13,140.83,141.03,55146.0,138.4367,138.7218,138.4269,138.6235,55146.0
2023-07-10 14:20:00,141.05,141.7,141.0,141.59,290349.0,138.6431,139.2821,138.594,139.1739,290349.0
2023-07-10 14:30:00,141.58,141.88,141.57,141.71,102213.0,139.1641,139.459,139.1543,139.2919,102213.0
2023-07-10 14:40:00,141.71,141.85,141.28,141.38,67592.0,139.2919,139.4295,138.8692,138.9675,67592.0
2023-07-10 14:50:00,141.37,141.61,141.35,141.53,120453.0,138.9577,139.1936,138.938,139.115,120453.0
2023-07-10 15:00:00,141.5,141.55,141.31,141.47,46569.0,139.0855,139.1346,138.8987,139.056,46569.0
2023-07-10 15:10:00,141.48,141.6,141.41,141.58,58881.0,139.0658,139.1838,138.997,139.1641,58881.0
2023-07-10 15:20:00,141.58,141.66,141.33,141.4,144831.0,139.1641,139.2427,138.9184,138.9872,144831.0
2023-07-10 15:30:00,141.37,141.39,141.09,141.12,55121.0,138.9577,138.9773,138.6825,138.712,55121.0
2023-07-10 15:40:00,141.17,141.25,140.62,140.64,110611.0,138.7611,138.8397,138.2205,138.2401,110611.0
2023-07-10 15:50:00,140.62,140.65,140.3,140.5,702211.0,138.2205,138.25,137.9059,138.1025,702211.0
2023-07-11 09:30:00,140.18,140.44,139.11,139.35,209933.0,137.788,138.0436,136.7363,136.9722,209933.0
2023-07-11 09:40:00,139.38,139.39,137.68,138.11,169455.0,137.0016,137.0115,135.3307,135.7533,169455.0
2023-07-11 09:50:00,138.05,138.12,137.7,138.06,76363.0,135.6943,135.7631,135.3503,135.7042,76363.0
2023-07-11 10:00:00,138.06,138.16,137.15,137.46,106408.0,135.7042,135.8025,134.8097,135.1144,106408.0
2023-07-11 10:10:00,137.44,137.45,136.48,137.04,162375.0,135.0947,135.1046,134.1511,134.7016,162375.0
2023-07-11 10:20:00,137.03,137.09,136.68,136.78,89942.0,134.6917,134.7507,134.3477,134.446,89942.0
2023-07-11 10:30:00,136.79,136.82,136.31,136.43,162758.0,134.4558,134.4853,133.984,134.102,162758.0
2023-07-11 10:40:00,136.41,137.04,136.27,136.75,392122.0,134.0823,134.7016,133.9447,134.4165,392122.0
2023-07-11 10:50:00,136.77,137.26,136.09,136.18,145686.0,134.4362,134.9178,133.7678,133.8562,145686.0
2023-07-11 11:00:00,136.19,136.64,136.09,136.12,80218.0,133.8661,134.3084,133.7678,133.7973,80218.0
2023-07-11 11:10:00,136.12,136.34,135.85,136.15,77825.0,133.7973,134.0135,133.5319,133.8268,77825.0
2023-07-11 11:20:00,136.16,136.29,135.33,135.53,138926.0,133.8366,133.9644,133.0208,133.2173,138926.0
2023-07-11 11:30:00,135.53,135.56,135.19,135.3,107645.0,133.2173,133.2468,132.8831,132.9913,107645.0
2023-07-11 11:40:00,135.33,135.36,134.01,134.29,321790.0,133.0208,133.0502,131.7233,131.9985,321790.0
2023-07-11 11:50:00,134.24,135.1,134.07,135.04,148218.0,131.9494,132.7947,131.7823,132.7357,148218.0
2023-07-11 12:00:00,135.04,135.14,134.73,134.93,122461.0,132.7357,132.834,132.431,132.6276,122461.0
2023-07-11 12:10:00,134.93,135.05,134.73,134.85,40219.0,132.6276,132.7455,132.431,132.5489,40219.0
2023-07-11 12:20:00,134.89,135.02,134.5,134.75,75508.0,132.5883,132.716,132.2049,132.4507,75508.0
2023-07-11 12:30:00,134.79,135.08,134.66,134.72,70136.0,132.49,132.775,132.3622,132.4212,70136.0
2023-07-11 12:40:00,134.73,134.79,134.32,134.48,57600.0,132.431,132.49,132.028,132.1853,57600.0
2023-07-11 12:50:00,134.48,134.68,134.4,134.57,44185.0,132.1853,132.3818,132.1066,132.2737,44185.0
2023-07-11 13:00:00,134.58,134.78,134.57,134.65,99410.0,132.2836,132.4801,132.2737,132.3524,99410.0
2023-07-11 13:10:00,134.67,134.71,134.24,134.42,61795.0,132.372,132.4113,131.9494,132.1263,61795.0
2023-07-11 13:20:00,134.43,134.48,134.11,134.43,66799.0,132.1361,132.1853,131.8216,132.1361,66799.0
2023-07-11 13:30:00,134.44,134.88,134.44,134.63,78070.0,132.1459,132.5784,132.1459,132.3327,78070.0
2023-07-11 13:40:00,134.65,134.65,134.18,134.44,48913.0,132.3524,132.3524,131.8904,132.1459,48913.0
2023-07-11 13:50:00,134.45,134.73,134.45,134.63,59317.0,132.1558,132.431,132.1558,132.3327,59317.0
2023-07-11 14:00:00,134.64,135.43,134.61,135.26,89701.0,132.3425,133.119,132.313,132.9519,89701.0
2023-07-11 14:10:00,135.28,135.43,135.15,135.37,74089.0,132.9716,133.119,132.8438,133.0601,74089.0
2023-07-11 14:20:00,135.35,135.82,135.21,135.77,81909.0,133.0404,133.5024,132.9028,133.4532,81909.0
2023-07-11 14:30:00,135.79,135.97,135.58,135.94,61520.0,133.4729,133.6498,133.2665,133.6203,61520.0
2023-07-11 14:40:00,135.97,136.17,135.9,136.11,43969.0,133.6498,133.8464,133.581,133.7874,43969.0
2023-07-11 14:50:00,136.12,136.3,136.03,136.19,38027.0,133.7973,133.9742,133.7088,133.8661,38027.0
2023-07-11 15:00:00,136.21,136.41,136.17,136.31,76214.0,133.8857,134.0823,133.8464,133.984,76214.0
2023-07-11 15:10:00,136.31,136.75,136.28,136.75,123694.0,133.984,134.4165,133.9545,134.4165,123694.0
2023-07-11 15:20:00,136.73,137.13,136.65,137.01,84971.0,134.3969,134.79,134.3182,134.6721,84971.0
2023-07-11 15:30:00,137.02,137.38,136.97,137.36,92139.0,134.6819,135.0358,134.6328,135.0161,92139.0
2023-07-11 15:40:00,137.37,137.93,137.37,137.91,150001.0,135.0259,135.5764,135.0259,135.5567,150001.0
2023-07-11 15:50:00,137.93,137.96,137.31,137.53,433810.0,135.5764,135.6059,134.967,135.1832,433810.0
2023-07-12 09:30:00,139.36,139.7,138.82,138.94,288753.0,136.982,137.3162,136.4512,136.5692,288753.0
2023-07-12 09:40:00,138.94,139.3,138.53,138.9,167504.0,136.5692,136.923,136.1661,136.5298,167504.0
2023-07-12 09:50:00,138.85,139.2,138.79,138.91,74131.0,136.4807,136.8247,136.4217,136.5397,74131.0
2023-07-12 10:00:00,138.96,139.45,138.83,139.09,99234.0,136.5888,137.0705,136.461,136.7166,99234.0
2023-07-12 10:10:00,139.1,139.15,138.72,138.86,80836.0,136.7264,136.7756,136.3529,136.4905,80836.0
2023-07-12 10:20:00,138.87,139.03,138.33,138.97,72510.0,136.5003,136.6576,135.9696,136.5986,72510.0
2023-07-12 10:30:00,138.98,139.15,138.86,139.0,66369.0,136.6085,136.7756,136.4905,136.6281,66369.0
2023-07-12 10:40:00,139.01,139.44,138.98,139.35,64840.0,136.638,137.0606,136.6085,136.9722,64840.0
2023-07-12 10:50:00,139.37,139.4,138.88,139.14,84430.0,136.9918,137.0213,136.5102,136.7657,84430.0
2023-07-12 11:00:00,139.14,139.18,138.86,138.95,28775.0,136.7657,136.8051,136.4905,136.579,28775.0
2023-07-12 11:10:00,138.94,139.24,138.9,139.09,40551.0,136.5692,136.864,136.5298,136.7166,40551.0
2023-07-12 11:20:00,139.1,139.13,138.62,138.7,42528.0,136.7264,136.7559,136.2546,136.3332,42528.0
2023-07-12 11:30:00,138.69,138.89,138.41,138.43,36576.0,136.3234,136.52,136.0482,136.0679,36576.0
2023-07-12 11:40:00,138.41,138.58,137.85,138.51,49903.0,136.0482,136.2153,135.4978,136.1465,49903.0
2023-07-12 11:50:00,138.53,138.59,138.22,138.5,65777.0,136.1661,136.2251,135.8614,136.1367,65777.0
2023-07-12 12:00:00,138.44,138.68,138.23,138.64,44651.0,136.0777,136.3136,135.8713,136.2743,44651.0
2023-07-12 12:10:00,138.63,138.84,138.5,138.68,47347.0,136.2644,136.4709,136.1367,136.3136,47347.0
2023-07-12 12:20:00,138.68,138.76,138.46,138.69,25653.0,136.3136,136.3922,136.0973,136.3234,25653.0
2023-07-12 12:30:00,138.61,138.97,138.58,138.89,35411.0,136.2448,136.5986,136.2153,136.52,35411.0
2023-07-12 12:40:00,138.88,139.13,138.84,139.11,28149.0,136.5102,136.7559,136.4709,136.7363,28149.0
2023-07-12 12:50:00,139.11,139.11,138.85,138.87,25480.0,136.7363,136.7363,136.4807,136.5003,25480.0
2023-07-12 13:00:00,138.86,138.91,138.55,138.57,26294.0,136.4905,136.5397,136.1858,136.2055,26294.0
2023-07-12 13:10:00,138.56,138.74,138.45,138.69,32367.0,136.1956,136.3726,136.0875,136.3234,32367.0
2023-07-12 13:20:00,138.69,138.95,138.64,138.94,20487.0,136.3234,136.579,136.2743,136.5692,20487.0
2023-07-12 13:30:00,138.91,139.13,138.89,139.11,45030.0,136.5397,136.7559,136.52,136.7363,45030.0
2023-07-12 13:40:00,139.11,139.11,138.81,138.87,32181.0,136.7363,136.7363,136.4414,136.5003,32181.0
2023-07-12 13:50:00,138.85,138.85,138.66,138.77,24615.0,136.4807,136.4807,136.2939,136.4021,24615.0
2023-07-12 14:00:00,138.76,138.92,138.59,138.86,36329.0,136.3922,136.5495,136.2251,136.4905,36329.0
2023-07-12 14:10:00,138.94,139.05,138.85,138.89,51580.0,136.5692,136.6773,136.4807,136.52,51580.0
2023-07-12 14:20:00,138.86,139.15,138.84,139.07,41414.0,136.4905,136.7756,136.4709,136.6969,41414.0
2023-07-12 14:30:00,139.07,139.07,138.8,138.81,29923.0,136.6969,136.6969,136.4315,136.4414,29923.0
2023-07-12 14:40:00,138.8,138.86,138.63,138.72,32015.0,136.4315,136.4905,136.2644,136.3529,32015.0
2023-07-12 14:50:00,138.68,138.76,138.55,138.72,27664.0,136.3136,136.3922,136.1858,136.3529,27664.0
2023-07-12 15:00:00,138.72,138.92,138.68,138.9,49533.0,136.3529,136.5495,136.3136,136.5298,49533.0
2023-07-12 15:10:00,138.87,138.95,138.73,138.75,47658.0,136.5003,136.579,136.3627,136.3824,47658.0
2023-07-12 15:20:00,138.75,138.76,138.52,138.58,77747.0,136.3824,136.3922,136.1563,136.2153,77747.0
2023-07-12 15:30:00,138.56,138.68,138.54,138.68,80331.0,136.1956,136.3136,136.176,136.3136,80331.0
2023-07-12 15:40:00,138.69,139.01,138.68,138.73,115693.0,136.3234,136.638,136.3136,136.3627,115693.0
2023-07-12 15:50:00,138.7,139.11,138.46,138.86,635654.0,136.3332,136.7363,136.0973,136.4905,635654.0
2023-07-13 09:30:00,140.17,142.71,140.02,142.56,304596.0,137.7782,140.2748,137.6307,140.1274,304596.0
2023-07-13 09:40:00,142.51,142.89,142.42,142.72,95560.0,140.0782,140.4518,139.9898,140.2847,95560.0
2023-07-13 09:50:00,142.66,143.12,142.05,142.9,199332.0,140.2257,140.6778,139.6261,140.4616,199332.0
2023-07-13 10:00:00,142.9,143.0,142.53,142.82,92683.0,140.4616,140.5599,140.0979,140.3829,92683.0
2023-07-13 10:10:00,142.84,142.95,142.36,142.56,66436.0,140.4026,140.5107,139.9308,140.1274,66436.0
2023-07-13 10:20:00,142.55,142.57,142.21,142.24,59491.0,140.1176,140.1372,139.7834,139.8128,59491.0
2023-07-13 10:30:00,142.23,143.18,142.19,143.18,103043.0,139.803,140.7368,139.7637,140.7368,103043.0
2023-07-13 10:40:00,143.17,143.43,142.81,142.92,93479.0,140.727,140.9825,140.3731,140.4812,93479.0
2023-07-13 10:50:00,142.85,143.42,142.67,143.42,59352.0,140.4124,140.9727,140.2355,140.9727,59352.0
2023-07-13 11:00:00,143.43,143.66,143.15,143.22,60288.0,140.9825,141.2086,140.7073,140.7761,60288.0
2023-07-13 11:10:00,143.21,143.25,142.7,142.89,39020.0,140.7663,140.8056,140.265,140.4518,39020.0
2023-07-13 11:20:00,142.88,142.95,142.76,142.84,28128.0,140.4419,140.5107,140.324,140.4026,28128.0
2023-07-13 11:30:00,142.88,142.88,142.35,142.36,35952.0,140.4419,140.4419,139.921,139.9308,35952.0
2023-07-13 11:40:00,142.39,142.8,142.34,142.47,37042.0,139.9603,140.3633,139.9111,140.0389,37042.0
2023-07-13 11:50:00,142.49,142.75,142.41,142.71,45563.0,140.0586,140.3141,139.9799,140.2748,45563.0
2023-07-13 12:00:00,142.72,142.89,142.64,142.7,24635.0,140.2847,140.4518,140.206,140.265,24635.0
2023-07-13 12:10:00,142.73,142.73,142.46,142.63,33591.0,140.2945,140.2945,140.0291,140.1962,33591.0
2023-07-13 12:20:00,142.63,142.74,142.46,142.69,31785.0,140.1962,140.3043,140.0291,140.2552,31785.0
2023-07-13 12:30:00,142.68,142.84,142.54,142.61,29002.0,140.2453,140.4026,140.1077,140.1765,29002.0
2023-07-13 12:40:00,142.62,142.63,142.39,142.47,21438.0,140.1864,140.1962,139.9603,140.0389,21438.0
2023-07-13 12:50:00,142.49,142.68,142.45,142.64,39236.0,140.0586,140.2453,140.0193,140.206,39236.0
2023-07-13 13:00:00,142.67,142.84,142.53,142.72,26725.0,140.2355,140.4026,140.0979,140.2847,26725.0
2023-07-13 13:10:00,142.74,142.9,142.64,142.84,23193.0,140.3043,140.4616,140.206,140.4026,23193.0
2023-07-13 13:20:00,142.84,142.93,142.79,142.88,22623.0,140.4026,140.4911,140.3535,140.4419,22623.0
2023-07-13 13:30:00,142.94,142.95,142.68,142.76,22462.0,140.5009,140.5107,140.2453,140.324,22462.0
2023-07-13 13:40:00,142.77,142.86,142.67,142.71,24905.0,140.3338,140.4223,140.2355,140.2748,24905.0
2023-07-13 13:50:00,142.71,142.75,142.51,142.56,22817.0,140.2748,140.3141,140.0782,140.1274,22817.0
2023-07-13 14:00:00,142.56,142.63,142.4,142.56,40267.0,140.1274,140.1962,139.9701,140.1274,40267.0
2023-07-13 14:10:00,142.53,142.73,142.53,142.59,39817.0,140.0979,140.2945,140.0979,140.1569,39817.0
2023-07-13 14:20:00,142.6,142.64,142.29,142.46,34763.0,140.1667,140.206,139.862,140.0291,34763.0
2023-07-13 14:30:00,142.46,142.5,142.37,142.37,30197.0,140.0291,140.0684,139.9406,139.9406,30197.0
2023-07-13 14:40:00,142.37,142.56,142.34,142.47,33363.0,139.9406,140.1274,139.9111,140.0389,33363.0
2023-07-13 14:50:00,142.47,142.57,142.37,142.56,28901.0,140.0389,140.1372,139.9406,140.1274,28901.0
2023-07-13 15:00:00,142.56,142.71,142.43,142.68,46103.0,140.1274,140.2748,139.9996,140.2453,46103.0
2023-07-13 15:10:00,142.68,142.93,142.68,142.76,50646.0,140.2453,140.4911,140.2453,140.324,50646.0
2023-07-13 15:20:00,142.77,142.86,142.58,142.6,79096.0,140.3338,140.4223,140.147,140.1667,79096.0
2023-07-13 15:30:00,142.59,142.65,142.28,142.33,98402.0,140.1569,140.2158,139.8522,139.9013,98402.0
2023-07-13 15:40:00,142.32,142.69,142.24,142.25,176468.0,139.8915,140.2552,139.8128,139.8227,176468.0
2023-07-13 15:50:00,142.29,142.76,142.29,142.67,539134.0,139.862,140.324,139.862,140.2355,539134.0
2023-07-14 09:30:00,144.15,145.35,144.01,144.39,485393.0,141.6903,142.8698,141.5526,141.9262,485393.0
2023-07-14 09:40:00,144.42,144.57,143.34,144.12,100501.0,141.9556,142.1031,140.8941,141.6608,100501.0
2023-07-14 09:50:00,144.18,144.92,144.11,144.83,76053.0,141.7197,142.4471,141.6509,142.3586,76053.0
2023-07-14 10:00:00,144.8,145.08,144.31,145.07,99467.0,142.3292,142.6044,141.8475,142.5946,99467.0
2023-07-14 10:10:00,145.06,145.39,144.98,145.09,94031.0,142.5847,142.9091,142.5061,142.6142,94031.0
2023-07-14 10:20:00,145.03,145.23,144.83,144.84,93173.0,142.5552,142.7518,142.3586,142.3685,93173.0
2023-07-14 10:30:00,144.83,145.17,144.23,144.6,98476.0,142.3586,142.6928,141.7689,142.1326,98476.0
2023-07-14 10:40:00,144.6,144.74,143.76,143.87,55436.0,142.1326,142.2702,141.3069,141.415,55436.0
2023-07-14 10:50:00,143.88,144.26,143.66,143.99,57862.0,141.4249,141.7984,141.2086,141.533,57862.0
2023-07-14 11:00:00,143.97,144.42,143.95,144.4,50508.0,141.5133,141.9556,141.4937,141.936,50508.0
2023-07-14 11:10:00,144.44,144.56,144.13,144.51,88591.0,141.9753,142.0933,141.6706,142.0441,88591.0
2023-07-14 11:20:00,144.49,144.83,144.48,144.75,91145.0,142.0244,142.3586,142.0146,142.28,91145.0
2023-07-14 11:30:00,144.78,145.16,144.75,144.95,117241.0,142.3095,142.683,142.28,142.4766,117241.0
2023-07-14 11:40:00,144.95,144.96,144.28,144.28,135651.0,142.4766,142.4864,141.818,141.818,135651.0
2023-07-14 11:50:00,144.28,144.33,143.98,144.08,41829.0,141.818,141.8672,141.5232,141.6214,41829.0
2023-07-14 12:00:00,144.11,144.16,143.73,143.85,51141.0,141.6509,141.7001,141.2774,141.3954,51141.0
2023-07-14 12:10:00,143.83,144.3,143.76,144.14,61194.0,141.3757,141.8377,141.3069,141.6804,61194.0
2023-07-14 12:20:00,144.13,144.27,143.87,144.22,30649.0,141.6706,141.8082,141.415,141.7591,30649.0
2023-07-14 12:30:00,144.23,144.47,144.13,144.42,29094.0,141.7689,142.0048,141.6706,141.9556,29094.0
2023-07-14 12:40:00,144.39,144.54,143.95,144.08,55299.0,141.9262,142.0736,141.4937,141.6214,55299.0
2023-07-14 12:50:00,144.06,144.07,143.84,143.92,50917.0,141.6018,141.6116,141.3855,141.4642,50917.0
2023-07-14 13:00:00,143.92,143.92,143.52,143.7,74125.0,141.4642,141.4642,141.071,141.2479,74125.0
2023-07-14 13:10:00,143.7,143.97,143.55,143.78,40826.0,141.2479,141.5133,141.1005,141.3266,40826.0
2023-07-14 13:20:00,143.77,144.26,143.76,144.19,39589.0,141.3167,141.7984,141.3069,141.7296,39589.0
2023-07-14 13:30:00,144.17,144.33,143.93,144.27,48533.0,141.7099,141.8672,141.474,141.8082,48533.0
2023-07-14 13:40:00,144.27,144.31,143.89,144.07,25689.0,141.8082,141.8475,141.4347,141.6116,25689.0
2023-07-14 13:50:00,144.07,144.07,143.84,143.92,20178.0,141.6116,141.6116,141.3855,141.4642,20178.0
2023-07-14 14:00:00,143.91,144.08,143.9,144.06,35432.0,141.4543,141.6214,141.4445,141.6018,35432.0
2023-07-14 14:10:00,144.08,144.17,144.01,144.09,36899.0,141.6214,141.7099,141.5526,141.6313,36899.0
2023-07-14 14:20:00,144.13,144.13,143.48,143.55,27447.0,141.6706,141.6706,141.0317,141.1005,27447.0
2023-07-14 14:30:00,143.56,143.56,143.22,143.36,59800.0,141.1103,141.1103,140.7761,140.9137,59800.0
2023-07-14 14:40:00,143.35,143.5,143.18,143.39,44162.0,140.9039,141.0513,140.7368,140.9432,44162.0
2023-07-14 14:50:00,143.36,143.79,143.2,143.26,36951.0,140.9137,141.3364,140.7565,140.8154,36951.0
2023-07-14 15:00:00,143.25,143.28,142.73,143.0,53134.0,140.8056,140.8351,140.2945,140.5599,53134.0
2023-07-14 15:10:00,142.99,143.02,142.65,142.66,61596.0,140.55,140.5795,140.2158,140.2257,61596.0
2023-07-14 15:20:00,142.67,142.77,142.4,142.49,78952.0,140.2355,140.3338,139.9701,140.0586,78952.0
2023-07-14 15:30:00,142.49,142.64,142.38,142.47,129183.0,140.0586,140.206,139.9505,140.0389,129183.0
2023-07-14 15:40:00,142.48,142.87,142.46,142.72,88010.0,140.0487,140.4321,140.0291,140.2847,88010.0
2023-07-14 15:50:00,142.68,143.05,142.52,142.73,440505.0,140.2453,140.609,140.0881,140.2945,440505.0
2023-07-17 09:30:00,142.98,143.58,142.4,142.6,172693.0,140.5402,141.13,139.9701,140.1667,172693.0
2023-07-17 09:40:00,142.58,142.87,141.83,142.48,96983.0,140.147,140.4321,139.4098,140.0487,96983.0
2023-07-17 09:50:00,142.52,143.65,142.47,143.64,90432.0,140.0881,141.1988,140.0389,141.189,90432.0
2023-07-17 10:00:00,143.71,143.78,143.1,143.33,86154.0,141.2578,141.3266,140.6582,140.8842,86154.0
2023-07-17 10:10:00,143.32,143.67,143.15,143.55,50831.0,140.8744,141.2184,140.7073,141.1005,50831.0
2023-07-17 10:20:00,143.53,143.8,143.42,143.8,67812.0,141.0808,141.3462,140.9727,141.3462,67812.0
2023-07-17 10:30:00,143.83,143.99,143.47,143.54,66097.0,141.3757,141.533,141.0219,141.0907,66097.0
2023-07-17 10:40:00,143.55,143.86,143.34,143.84,27992.0,141.1005,141.4052,140.8941,141.3855,27992.0
2023-07-17 10:50:00,143.81,143.98,143.63,143.68,30971.0,141.3561,141.5232,141.1791,141.2283,30971.0
2023-07-17 11:00:00,143.72,144.32,143.58,144.25,50038.0,141.2676,141.8573,141.13,141.7885,50038.0
2023-07-17 11:10:00,144.23,144.36,143.91,144.2,43357.0,141.7689,141.8967,141.4543,141.7394,43357.0
2023-07-17 11:20:00,144.21,144.79,144.2,144.72,60883.0,141.7492,142.3193,141.7394,142.2505,60883.0
2023-07-17 11:30:00,144.73,145.09,144.64,145.04,106144.0,142.2604,142.6142,142.1719,142.5651,106144.0
2023-07-17 11:40:00,145.03,145.67,145.01,145.61,127800.0,142.5552,143.1843,142.5356,143.1253,127800.0
2023-07-17 11:50:00,145.58,145.86,145.5,145.65,132628.0,143.0958,143.3711,143.0172,143.1647,132628.0
2023-07-17 12:00:00,145.65,145.75,145.4,145.43,73640.0,143.1647,143.2629,142.9189,142.9484,73640.0
2023-07-17 12:10:00,145.45,145.67,145.38,145.63,35041.0,142.9681,143.1843,142.8993,143.145,35041.0
2023-07-17 12:20:00,145.62,145.73,145.28,145.32,36514.0,143.1352,143.2433,142.801,142.8403,36514.0
2023-07-17 12:30:00,145.31,145.33,144.77,144.8,53764.0,142.8305,142.8501,142.2997,142.3292,53764.0
2023-07-17 12:40:00,144.79,145.03,144.76,144.99,30515.0,142.3193,142.5552,142.2898,142.5159,30515.0
2023-07-17 12:50:00,145.03,145.42,144.98,145.37,26411.0,142.5552,142.9386,142.5061,142.8894,26411.0
2023-07-17 13:00:00,145.38,145.56,145.26,145.41,42871.0,142.8993,143.0762,142.7813,142.9287,42871.0
2023-07-17 13:10:00,145.41,145.59,145.31,145.48,24812.0,142.9287,143.1057,142.8305,142.9976,24812.0
2023-07-17 13:20:00,145.5,145.5,145.32,145.34,26834.0,143.0172,143.0172,142.8403,142.8599,26834.0
2023-07-17 13:30:00,145.36,145.57,145.34,145.53,22137.0,142.8796,143.086,142.8599,143.0467,22137.0
2023-07-17 13:40:00,145.56,145.74,145.3,145.45,74849.0,143.0762,143.2531,142.8206,142.9681,74849.0
2023-07-17 13:50:00,145.46,145.57,145.33,145.55,25969.0,142.9779,143.086,142.8501,143.0664,25969.0
2023-07-17 14:00:00,145.56,145.57,145.2,145.23,49831.0,143.0762,143.086,142.7223,142.7518,49831.0
2023-07-17 14:10:00,145.23,145.35,145.05,145.22,50339.0,142.7518,142.8698,142.5749,142.742,50339.0
2023-07-17 14:20:00,145.22,145.5,145.21,145.5,30210.0,142.742,143.0172,142.7322,143.0172,30210.0
2023-07-17 14:30:00,145.48,145.5,145.19,145.25,39501.0,142.9976,143.0172,142.7125,142.7715,39501.0
2023-07-17 14:40:00,145.25,145.44,145.13,145.35,31817.0,142.7715,142.9582,142.6535,142.8698,31817.0
2023-07-17 14:50:00,145.36,145.57,145.26,145.35,36092.0,142.8796,143.086,142.7813,142.8698,36092.0
2023-07-17 15:00:00,145.36,145.94,145.35,145.65,80040.0,142.8796,143.4497,142.8698,143.1647,80040.0
2023-07-17 15:10:00,145.64,146.2,145.61,146.05,224169.0,143.1548,143.7053,143.1253,143.5578,224169.0
2023-07-17 15:20:00,146.08,146.5,146.07,146.24,332041.0,143.5873,144.0002,143.5775,143.7446,332041.0
2023-07-17 15:30:00,146.23,146.25,145.59,145.65,103302.0,143.7348,143.7544,143.1057,143.1647,103302.0
2023-07-17 15:40:00,145.65,145.83,145.44,145.5,182063.0,143.1647,143.3416,142.9582,143.0172,182063.0
2023-07-17 15:50:00,145.48,145.78,145.18,145.5,641789.0,142.9976,143.2924,142.7027,143.0172,641789.0
2023-07-18 09:30:00,143.8,144.16,142.06,142.15,406511.0,141.3462,141.7001,139.6359,139.7244,406511.0
2023-07-18 09:40:00,142.17,142.68,141.92,142.5,229189.0,139.744,140.2453,139.4983,140.0684,229189.0
2023-07-18 09:50:00,142.5,143.14,141.91,143.11,213440.0,140.0684,140.6975,139.4885,140.668,213440.0
2023-07-18 10:00:00,143.11,143.38,142.78,143.28,203026.0,140.668,140.9334,140.3436,140.8351,203026.0
2023-07-18 10:10:00,143.28,143.64,143.2,143.46,46187.0,140.8351,141.189,140.7565,141.012,46187.0
2023-07-18 10:20:00,143.48,143.56,142.93,143.25,64678.0,141.0317,141.1103,140.4911,140.8056,64678.0
2023-07-18 10:30:00,143.25,143.26,142.89,142.98,58098.0,140.8056,140.8154,140.4518,140.5402,58098.0
2023-07-18 10:40:00,143.0,143.56,142.94,143.51,118448.0,140.5599,141.1103,140.5009,141.0612,118448.0
2023-07-18 10:50:00,143.55,143.55,142.99,143.0,56338.0,141.1005,141.1005,140.55,140.5599,56338.0
2023-07-18 11:00:00,143.0,143.1,142.81,143.09,87267.0,140.5599,140.6582,140.3731,140.6483,87267.0
2023-07-18 11:10:00,143.11,143.3,142.92,143.09,78454.0,140.668,140.8548,140.4812,140.6483,78454.0
2023-07-18 11:20:00,143.14,143.15,142.95,143.0,71927.0,140.6975,140.7073,140.5107,140.5599,71927.0
2023-07-18 11:30:00,143.01,143.05,142.72,142.96,48475.0,140.5697,140.609,140.2847,140.5206,48475.0
2023-07-18 11:40:00,142.96,143.24,142.87,143.08,49243.0,140.5206,140.7958,140.4321,140.6385,49243.0
2023-07-18 11:50:00,143.02,143.49,143.0,143.48,51394.0,140.5795,141.0415,140.5599,141.0317,51394.0
2023-07-18 12:00:00,143.49,143.49,142.87,142.96,48112.0,141.0415,141.0415,140.4321,140.5206,48112.0
2023-07-18 12:10:00,142.96,143.08,142.88,143.01,25847.0,140.5206,140.6385,140.4419,140.5697,25847.0
2023-07-18 12:20:00,143.05,143.11,142.82,143.02,58341.0,140.609,140.668,140.3829,140.5795,58341.0
2023-07-18 12:30:00,143.01,143.08,142.82,143.07,53445.0,140.5697,140.6385,140.3829,140.6287,53445.0
2023-07-18 12:40:00,143.05,143.11,142.89,143.06,97728.0,140.609,140.668,140.4518,140.6188,97728.0
2023-07-18 12:50:00,143.05,143.12,142.84,143.12,47916.0,140.609,140.6778,140.4026,140.6778,47916.0
2023-07-18 13:00:00,143.16,143.44,143.08,143.3,47606.0,140.7171,140.9924,140.6385,140.8548,47606.0
2023-07-18 13:10:00,143.33,143.64,143.33,143.48,23704.0,140.8842,141.189,140.8842,141.0317,23704.0
2023-07-18 13:20:00,143.5,143.54,143.22,143.38,22388.0,141.0513,141.0907,140.7761,140.9334,22388.0
2023-07-18 13:30:00,143.37,143.37,143.2,143.25,22139.0,140.9236,140.9236,140.7565,140.8056,22139.0
2023-07-18 13:40:00,143.25,143.54,143.22,143.39,36231.0,140.8056,141.0907,140.7761,140.9432,36231.0
2023-07-18 13:50:00,143.41,143.58,143.37,143.58,27213.0,140.9629,141.13,140.9236,141.13,27213.0
2023-07-18 14:00:00,143.62,143.81,143.57,143.77,43541.0,141.1693,141.3561,141.1201,141.3167,43541.0
2023-07-18 14:10:00,143.79,143.99,143.76,143.92,33356.0,141.3364,141.533,141.3069,141.4642,33356.0
2023-07-18 14:20:00,143.92,144.31,143.89,144.22,68371.0,141.4642,141.8475,141.4347,141.7591,68371.0
2023-07-18 14:30:00,144.22,144.34,144.07,144.25,46042.0,141.7591,141.877,141.6116,141.7885,46042.0
2023-07-18 14:40:00,144.27,144.27,144.02,144.18,79720.0,141.8082,141.8082,141.5625,141.7197,79720.0
2023-07-18 14:50:00,144.25,144.25,144.04,144.18,52155.0,141.7885,141.7885,141.5821,141.7197,52155.0
2023-07-18 15:00:00,144.18,144.36,143.93,144.36,54659.0,141.7197,141.8967,141.474,141.8967,54659.0
2023-07-18 15:10:00,144.37,144.7,144.32,144.56,51296.0,141.9065,142.2309,141.8573,142.0933,51296.0
2023-07-18 15:20:00,144.59,144.61,144.32,144.53,66700.0,142.1227,142.1424,141.8573,142.0638,66700.0
2023-07-18 15:30:00,144.5,144.72,144.3,144.7,55723.0,142.0343,142.2505,141.8377,142.2309,55723.0
2023-07-18 15:40:00,144.69,145.08,144.65,144.96,79463.0,142.221,142.6044,142.1817,142.4864,79463.0
2023-07-18 15:50:00,144.98,145.15,144.34,144.49,551271.0,142.5061,142.6732,141.877,142.0244,551271.0
2023-07-19 09:30:00,144.08,144.65,142.48,143.04,284074.0,141.6214,142.1817,140.0487,140.5992,284074.0
2023-07-19 09:40:00,143.05,143.5,142.79,142.81,91392.0,140.609,141.0513,140.3535,140.3731,91392.0
2023-07-19 09:50:00,142.78,142.92,142.33,142.68,113580.0,140.3436,140.4812,139.9013,140.2453,113580.0
2023-07-19 10:00:00,142.71,142.83,142.35,142.47,100538.0,140.2748,140.3928,139.921,140.0389,100538.0
2023-07-19 10:10:00,142.54,142.7,142.17,142.52,136261.0,140.1077,140.265,139.744,140.0881,136261.0
2023-07-19 10:20:00,142.5,143.03,142.49,142.63,53469.0,140.0684,140.5894,140.0586,140.1962,53469.0
2023-07-19 10:30:00,142.63,142.66,142.22,142.53,52496.0,140.1962,140.2257,139.7932,140.0979,52496.0
2023-07-19 10:40:00,142.52,143.05,142.41,142.66,49379.0,140.0881,140.609,139.9799,140.2257,49379.0
2023-07-19 10:50:00,142.62,142.67,141.58,142.24,122698.0,140.1864,140.2355,139.1641,139.8128,122698.0
2023-07-19 11:00:00,142.22,142.45,142.1,142.31,62461.0,139.7932,140.0193,139.6752,139.8816,62461.0
2023-07-19 11:10:00,142.37,142.69,142.35,142.46,52175.0,139.9406,140.2552,139.921,140.0291,52175.0
2023-07-19 11:20:00,142.45,142.6,142.09,142.55,172193.0,140.0193,140.1667,139.6654,140.1176,172193.0
2023-07-19 11:30:00,142.58,142.79,142.43,142.53,33929.0,140.147,140.3535,139.9996,140.0979,33929.0
2023-07-19 11:40:00,142.54,142.86,142.51,142.83,40910.0,140.1077,140.4223,140.0782,140.3928,40910.0
2023-07-19 11:50:00,142.8,142.81,142.18,142.53,39061.0,140.3633,140.3731,139.7539,140.0979,39061.0
2023-07-19 12:00:00,142.54,142.91,142.42,142.77,43819.0,140.1077,140.4714,139.9898,140.3338,43819.0
2023-07-19 12:10:00,142.79,142.94,142.42,142.51,45603.0,140.3535,140.5009,139.9898,140.0782,45603.0
2023-07-19 12:20:00,142.5,142.54,141.86,142.05,82934.0,140.0684,140.1077,139.4393,139.6261,82934.0
2023-07-19 12:30:00,142.02,142.18,141.72,141.99,59067.0,139.5966,139.7539,139.3017,139.5671,59067.0
2023-07-19 12:40:00,141.9,141.92,141.74,141.77,48352.0,139.4786,139.4983,139.3214,139.3509,48352.0
2023-07-19 12:50:00,141.76,142.02,141.73,141.83,39513.0,139.341,139.5966,139.3115,139.4098,39513.0
2023-07-19 13:00:00,141.84,141.85,141.29,141.3,45423.0,139.4197,139.4295,138.8791,138.8889,45423.0
2023-07-19 13:10:00,141.3,141.48,141.18,141.4,81353.0,138.8889,139.0658,138.7709,138.9872,81353.0
2023-07-19 13:20:00,141.41,141.56,141.31,141.54,24910.0,138.997,139.1444,138.8987,139.1248,24910.0
2023-07-19 13:30:00,141.51,141.63,141.25,141.26,33818.0,139.0953,139.2133,138.8397,138.8496,33818.0
2023-07-19 13:40:00,141.25,141.54,141.24,141.49,26185.0,138.8397,139.1248,138.8299,139.0756,26185.0
2023-07-19 13:50:00,141.5,141.84,141.43,141.76,89223.0,139.0855,139.4197,139.0167,139.341,89223.0
2023-07-19 14:00:00,141.75,141.9,141.66,141.74,58278.0,139.3312,139.4786,139.2427,139.3214,58278.0
2023-07-19 14:10:00,141.74,141.89,141.58,141.59,42760.0,139.3214,139.4688,139.1641,139.1739,42760.0
2023-07-19 14:20:00,141.59,141.69,141.38,141.43,38807.0,139.1739,139.2722,138.9675,139.0167,38807.0
2023-07-19 14:30:00,141.41,141.77,141.41,141.66,26631.0,138.997,139.3509,138.997,139.2427,26631.0
2023-07-19 14:40:00,141.67,141.83,141.59,141.64,23598.0,139.2526,139.4098,139.1739,139.2231,23598.0
2023-07-19 14:50:00,141.64,141.65,141.4,141.63,21559.0,139.2231,139.2329,138.9872,139.2133,21559.0
2023-07-19 15:00:00,141.62,141.94,141.62,141.9,44204.0,139.2034,139.518,139.2034,139.4786,44204.0
2023-07-19 15:10:00,141.92,142.19,141.92,142.11,36482.0,139.4983,139.7637,139.4983,139.6851,36482.0
2023-07-19 15:20:00,142.12,142.35,142.07,142.28,154269.0,139.6949,139.921,139.6457,139.8522,154269.0
2023-07-19 15:30:00,142.27,142.27,141.73,141.78,53155.0,139.8423,139.8423,139.3115,139.3607,53155.0
2023-07-19 15:40:00,141.78,141.92,141.72,141.83,58508.0,139.3607,139.4983,139.3017,139.4098,58508.0
2023-07-19 15:50:00,142.02,142.08,141.74,141.75,339518.0,139.5966,139.6556,139.3214,139.3312,339518.0
2023-07-20 09:30:00,137.82,138.19,136.65,136.97,469707.0,135.4683,135.832,134.3182,134.6328,469707.0
2023-07-20 09:40:00,136.95,137.28,135.91,136.83,278577.0,134.6131,134.9375,133.5909,134.4952,278577.0
2023-07-20 09:50:00,136.8,137.3,136.0,136.59,174360.0,134.4657,134.9571,133.6793,134.2593,174360.0
2023-07-20 10:00:00,136.59,136.73,136.04,136.21,125382.0,134.2593,134.3969,133.7186,133.8857,125382.0
2023-07-20 10:10:00,136.2,136.81,135.98,136.03,118186.0,133.8759,134.4755,133.6597,133.7088,118186.0
2023-07-20 10:20:00,136.03,136.58,135.82,136.05,143910.0,133.7088,134.2494,133.5024,133.7285,143910.0
2023-07-20 10:30:00,136.06,136.07,135.03,135.03,171247.0,133.7383,133.7481,132.7259,132.7259,171247.0
2023-07-20 10:40:00,135.05,135.5,134.94,135.39,164658.0,132.7455,133.1879,132.6374,133.0797,164658.0
2023-07-20 10:50:00,135.39,135.59,135.21,135.4,157190.0,133.0797,133.2763,132.9028,133.0896,157190.0
2023-07-20 11:00:00,135.39,136.14,135.28,135.99,100696.0,133.0797,133.8169,132.9716,133.6695,100696.0
2023-07-20 11:10:00,136.01,136.12,135.45,135.49,71631.0,133.6891,133.7973,133.1387,133.178,71631.0
2023-07-20 11:20:00,135.5,135.74,135.38,135.54,69647.0,133.1879,133.4238,133.0699,133.2272,69647.0
2023-07-20 11:30:00,135.53,136.13,135.5,135.99,70976.0,133.2173,133.8071,133.1879,133.6695,70976.0
2023-07-20 11:40:00,135.96,135.97,135.49,135.5,50425.0,133.64,133.6498,133.178,133.1879,50425.0
2023-07-20 11:50:00,135.48,135.61,134.45,134.86,141879.0,133.1682,133.296,132.1558,132.5588,141879.0
2023-07-20 12:00:00,134.87,135.28,134.77,135.14,69501.0,132.5686,132.9716,132.4703,132.834,69501.0
2023-07-20 12:10:00,135.14,135.48,135.04,135.13,80094.0,132.834,133.1682,132.7357,132.8242,80094.0
2023-07-20 12:20:00,135.15,135.17,134.77,134.81,68418.0,132.8438,132.8635,132.4703,132.5096,68418.0
2023-07-20 12:30:00,134.81,134.99,134.52,134.69,74478.0,132.5096,132.6866,132.2246,132.3917,74478.0
2023-07-20 12:40:00,134.69,135.04,134.68,134.95,43678.0,132.3917,132.7357,132.3818,132.6472,43678.0
2023-07-20 12:50:00,134.97,135.19,134.92,134.95,63121.0,132.6669,132.8831,132.6177,132.6472,63121.0
2023-07-20 13:00:00,134.93,135.15,134.79,135.09,60452.0,132.6276,132.8438,132.49,132.7848,60452.0
2023-07-20 13:10:00,135.08,135.34,135.0,135.17,77370.0,132.775,133.0306,132.6964,132.8635,77370.0
2023-07-20 13:20:00,135.18,135.76,135.17,135.75,60437.0,132.8733,133.4434,132.8635,133.4336,60437.0
2023-07-20 13:30:00,135.74,135.94,135.64,135.65,55265.0,133.4238,133.6203,133.3255,133.3353,55265.0
2023-07-20 13:40:00,135.64,135.85,135.55,135.76,47723.0,133.3255,133.5319,133.237,133.4434,47723.0
2023-07-20 13:50:00,135.76,135.87,135.37,135.44,50120.0,133.4434,133.5515,133.0601,133.1289,50120.0
2023-07-20 14:00:00,135.39,135.42,135.13,135.23,56115.0,133.0797,133.1092,132.8242,132.9225,56115.0
2023-07-20 14:10:00,135.21,135.44,135.12,135.18,64292.0,132.9028,133.1289,132.8143,132.8733,64292.0
2023-07-20 14:20:00,135.16,135.24,134.74,134.74,55631.0,132.8537,132.9323,132.4408,132.4408,55631.0
2023-07-20 14:30:00,134.76,134.99,134.66,134.86,89067.0,132.4605,132.6866,132.3622,132.5588,89067.0
2023-07-20 14:40:00,134.85,134.94,134.62,134.85,53701.0,132.5489,132.6374,132.3229,132.5489,53701.0
2023-07-20 14:50:00,134.83,134.9,134.46,134.48,67887.0,132.5293,132.5981,132.1656,132.1853,67887.0
2023-07-20 15:00:00,134.5,134.63,133.87,133.93,170031.0,132.2049,132.3327,131.5857,131.6446,170031.0
2023-07-20 15:10:00,133.91,134.13,133.65,133.66,205126.0,131.625,131.8412,131.3694,131.3792,205126.0
2023-07-20 15:20:00,133.67,133.94,133.52,133.82,142250.0,131.3891,131.6545,131.2416,131.5365,142250.0
2023-07-20 15:30:00,133.81,134.62,133.81,134.34,163628.0,131.5267,132.3229,131.5267,132.0476,163628.0
2023-07-20 15:40:00,134.34,134.68,134.18,134.28,149878.0,132.0476,132.3818,131.8904,131.9887,149878.0
2023-07-20 15:50:00,134.3,134.62,133.98,134.04,741347.0,132.0083,132.3229,131.6938,131.7528,741347.0
2023-07-21 09:30:00,135.17,136.68,135.15,135.84,326169.0,132.8635,134.3477,132.8438,133.5221,326169.0
2023-07-21 09:40:00,135.89,136.62,135.51,135.72,90956.0,133.5712,134.2887,133.1977,133.4041,90956.0
2023-07-21 09:50:00,135.63,135.76,135.2,135.61,80581.0,133.3156,133.4434,132.893,133.296,80581.0
2023-07-21 10:00:00,135.63,136.03,135.21,135.93,112331.0,133.3156,133.7088,132.9028,133.6105,112331.0
2023-07-21 10:10:00,135.94,136.8,135.87,136.73,137752.0,133.6203,134.4657,133.5515,134.3969,137752.0
2023-07-21 10:20:00,136.72,136.75,135.68,135.68,63032.0,134.387,134.4165,133.3648,133.3648,63032.0
2023-07-21 10:30:00,135.7,135.95,135.38,135.48,56526.0,133.3844,133.6302,133.0699,133.1682,56526.0
2023-07-21 10:40:00,135.46,136.13,135.43,135.88,56952.0,133.1485,133.8071,133.119,133.5614,56952.0
2023-07-21 10:50:00,135.9,136.06,135.42,135.65,47261.0,133.581,133.7383,133.1092,133.3353,47261.0
2023-07-21 11:00:00,135.66,136.15,135.64,136.09,57885.0,133.3451,133.8268,133.3255,133.7678,57885.0
2023-07-21 11:10:00,136.15,136.29,135.96,136.13,74438.0,133.8268,133.9644,133.64,133.8071,74438.0
2023-07-21 11:20:00,136.11,136.53,136.11,136.38,63290.0,133.7874,134.2003,133.7874,134.0528,63290.0
2023-07-21 11:30:00,136.35,136.46,136.13,136.26,53013.0,134.0233,134.1315,133.8071,133.9349,53013.0
2023-07-21 11:40:00,136.23,136.27,135.83,136.27,55671.0,133.9054,133.9447,133.5122,133.9447,55671.0
2023-07-21 11:50:00,136.26,136.45,136.05,136.29,49450.0,133.9349,134.1216,133.7285,133.9644,49450.0
2023-07-21 12:00:00,136.33,136.45,135.99,136.01,44402.0,134.0037,134.1216,133.6695,133.6891,44402.0
2023-07-21 12:10:00,136.02,136.47,135.93,136.37,68925.0,133.699,134.1413,133.6105,134.043,68925.0
2023-07-21 12:20:00,136.4,136.49,136.19,136.21,55500.0,134.0725,134.161,133.8661,133.8857,55500.0
2023-07-21 12:30:00,136.21,136.4,136.08,136.12,40892.0,133.8857,134.0725,133.758,133.7973,40892.0
2023-07-21 12:40:00,136.09,136.15,135.89,136.03,31999.0,133.7678,133.8268,133.5712,133.7088,31999.0
2023-07-21 12:50:00,136.04,136.34,136.01,136.28,81610.0,133.7186,134.0135,133.6891,133.9545,81610.0
2023-07-21 13:00:00,136.27,136.45,136.21,136.25,63327.0,133.9447,134.1216,133.8857,133.9251,63327.0
2023-07-21 13:10:00,136.26,136.48,136.26,136.41,38475.0,133.9349,134.1511,133.9349,134.0823,38475.0
2023-07-21 13:20:00,136.36,136.45,136.22,136.44,32596.0,134.0332,134.1216,133.8956,134.1118,32596.0
2023-07-21 13:30:00,136.45,136.47,136.33,136.44,54075.0,134.1216,134.1413,134.0037,134.1118,54075.0
2023-07-21 13:40:00,136.43,136.64,136.41,136.63,70848.0,134.102,134.3084,134.0823,134.2986,70848.0
2023-07-21 13:50:00,136.64,137.07,136.62,136.99,101878.0,134.3084,134.7311,134.2887,134.6524,101878.0
2023-07-21 14:00:00,136.99,137.03,136.46,136.54,41213.0,134.6524,134.6917,134.1315,134.2101,41213.0
2023-07-21 14:10:00,136.53,136.55,136.25,136.4,30070.0,134.2003,134.2199,133.9251,134.0725,30070.0
2023-07-21 14:20:00,136.4,136.45,136.27,136.38,38019.0,134.0725,134.1216,133.9447,134.0528,38019.0
2023-07-21 14:30:00,136.39,136.49,136.25,136.41,44569.0,134.0627,134.161,133.9251,134.0823,44569.0
2023-07-21 14:40:00,136.41,136.7,136.41,136.53,45195.0,134.0823,134.3674,134.0823,134.2003,45195.0
2023-07-21 14:50:00,136.53,136.57,136.34,136.36,38081.0,134.2003,134.2396,134.0135,134.0332,38081.0
2023-07-21 15:00:00,136.38,136.39,135.95,135.95,46264.0,134.0528,134.0627,133.6302,133.6302,46264.0
2023-07-21 15:10:00,135.92,136.16,135.84,136.15,58647.0,133.6007,133.8366,133.5221,133.8268,58647.0
2023-07-21 15:20:00,136.16,136.29,136.01,136.22,56929.0,133.8366,133.9644,133.6891,133.8956,56929.0
2023-07-21 15:30:00,136.26,136.56,136.16,136.52,89541.0,133.9349,134.2298,133.8366,134.1904,89541.0
2023-07-21 15:40:00,136.52,136.75,136.38,136.66,110792.0,134.1904,134.4165,134.0528,134.3281,110792.0
2023-07-21 15:50:00,136.65,137.3,136.17,136.35,609754.0,134.3182,134.9571,133.8464,134.0233,609754.0
2023-07-24 09:30:00,137.54,139.03,137.54,138.05,250220.0,135.193,136.6576,135.193,135.6943,250220.0
2023-07-24 09:40:00,138.05,139.08,137.76,138.11,62048.0,135.6943,136.7068,135.4093,135.7533,62048.0
2023-07-24 09:50:00,138.05,138.28,137.14,137.56,51324.0,135.6943,135.9204,134.7999,135.2127,51324.0
2023-07-24 10:00:00,137.54,137.64,137.17,137.3,60031.0,135.193,135.2913,134.8294,134.9571,60031.0
2023-07-24 10:10:00,137.32,137.8,137.11,137.64,53905.0,134.9768,135.4486,134.7704,135.2913,53905.0
2023-07-24 10:20:00,137.67,137.88,137.27,137.62,35617.0,135.3208,135.5272,134.9276,135.2717,35617.0
2023-07-24 10:30:00,137.65,137.69,137.22,137.31,48731.0,135.3012,135.3405,134.8785,134.967,48731.0
2023-07-24 10:40:00,137.35,137.56,137.25,137.46,38409.0,135.0063,135.2127,134.908,135.1144,38409.0
2023-07-24 10:50:00,137.51,137.69,137.26,137.44,36579.0,135.1636,135.3405,134.9178,135.0947,36579.0
2023-07-24 11:00:00,137.46,137.52,136.98,137.04,48663.0,135.1144,135.1734,134.6426,134.7016,48663.0
2023-07-24 11:10:00,137.08,138.0,137.05,137.98,62323.0,134.7409,135.6452,134.7114,135.6255,62323.0
2023-07-24 11:20:00,137.97,137.98,137.63,137.64,37631.0,135.6157,135.6255,135.2815,135.2913,37631.0
2023-07-24 11:30:00,137.63,137.73,136.93,137.04,45871.0,135.2815,135.3798,134.5935,134.7016,45871.0
2023-07-24 11:40:00,137.04,137.12,136.85,137.06,52296.0,134.7016,134.7802,134.5148,134.7212,52296.0
2023-07-24 11:50:00,137.1,137.39,137.09,137.31,34938.0,134.7606,135.0456,134.7507,134.967,34938.0
2023-07-24 12:00:00,137.33,137.62,137.21,137.28,48043.0,134.9866,135.2717,134.8687,134.9375,48043.0
2023-07-24 12:10:00,137.33,137.45,137.0,137.11,46442.0,134.9866,135.1046,134.6623,134.7704,46442.0
2023-07-24 12:20:00,137.14,137.48,136.92,137.47,37249.0,134.7999,135.1341,134.5836,135.1242,37249.0
2023-07-24 12:30:00,137.47,137.91,137.37,137.9,62239.0,135.1242,135.5567,135.0259,135.5469,62239.0
2023-07-24 12:40:00,137.89,138.0,137.81,137.98,49660.0,135.5371,135.6452,135.4584,135.6255,49660.0
2023-07-24 12:50:00,137.99,138.43,137.94,138.21,66725.0,135.6354,136.0679,135.5862,135.8516,66725.0
2023-07-24 13:00:00,138.2,138.2,137.62,137.87,62401.0,135.8418,135.8418,135.2717,135.5174,62401.0
2023-07-24 13:10:00,137.9,138.02,137.88,137.92,38136.0,135.5469,135.6649,135.5272,135.5666,38136.0
2023-07-24 13:20:00,137.9,138.06,137.87,138.05,55047.0,135.5469,135.7042,135.5174,135.6943,55047.0
2023-07-24 13:30:00,138.05,138.26,137.95,138.14,81496.0,135.6943,135.9008,135.596,135.7828,81496.0
2023-07-24 13:40:00,138.16,138.22,137.98,138.04,33576.0,135.8025,135.8614,135.6255,135.6845,33576.0
2023-07-24 13:50:00,138.05,138.14,137.83,137.93,60382.0,135.6943,135.7828,135.4781,135.5764,60382.0
2023-07-24 14:00:00,137.93,138.46,137.89,138.14,86533.0,135.5764,136.0973,135.5371,135.7828,86533.0
2023-07-24 14:10:00,138.13,138.22,137.98,138.19,61642.0,135.773,135.8614,135.6255,135.832,61642.0
2023-07-24 14:20:00,138.19,138.25,138.04,138.16,37242.0,135.832,135.8909,135.6845,135.8025,37242.0
2023-07-24 14:30:00,138.14,138.24,137.99,138.09,59654.0,135.7828,135.8811,135.6354,135.7337,59654.0
2023-07-24 14:40:00,138.07,138.16,137.83,138.12,45427.0,135.714,135.8025,135.4781,135.7631,45427.0
2023-07-24 14:50:00,138.16,138.44,138.11,138.35,38584.0,135.8025,136.0777,135.7533,135.9892,38584.0
2023-07-24 15:00:00,138.35,138.36,138.01,138.1,65194.0,135.9892,135.999,135.655,135.7435,65194.0
2023-07-24 15:10:00,138.1,138.23,138.0,138.15,120875.0,135.7435,135.8713,135.6452,135.7926,120875.0
2023-07-24 15:20:00,138.14,138.2,137.9,137.92,66484.0,135.7828,135.8418,135.5469,135.5666,66484.0
2023-07-24 15:30:00,137.92,138.04,137.87,137.89,109104.0,135.5666,135.6845,135.5174,135.5371,109104.0
2023-07-24 15:40:00,137.88,138.16,137.88,137.91,143049.0,135.5272,135.8025,135.5272,135.5567,143049.0
2023-07-24 15:50:00,137.94,138.41,137.74,138.36,444766.0,135.5862,136.0482,135.3896,135.999,444766.0
2023-07-25 09:30:00,138.68,139.6,138.5,139.39,162376.0,136.3136,137.2179,136.1367,137.0115,162376.0
2023-07-25 09:40:00,139.43,139.81,139.22,139.56,59928.0,137.0508,137.4243,136.8444,137.1786,59928.0
2023-07-25 09:50:00,139.52,140.22,139.52,140.22,122294.0,137.1393,137.8273,137.1393,137.8273,122294.0
2023-07-25 10:00:00,140.18,140.34,139.97,140.18,63524.0,137.788,137.9453,137.5816,137.788,63524.0
2023-07-25 10:10:00,140.13,140.52,140.03,140.09,65813.0,137.7388,138.1222,137.6406,137.6995,65813.0
2023-07-25 10:20:00,140.06,140.3,139.93,139.96,50826.0,137.67,137.9059,137.5423,137.5717,50826.0
2023-07-25 10:30:00,139.96,140.21,139.65,140.17,48376.0,137.5717,137.8175,137.267,137.7782,48376.0
2023-07-25 10:40:00,140.14,140.52,140.13,140.29,66735.0,137.7487,138.1222,137.7388,137.8961,66735.0
2023-07-25 10:50:00,140.31,140.35,139.98,140.22,33217.0,137.9158,137.9551,137.5914,137.8273,33217.0
2023-07-25 11:00:00,140.25,140.48,140.07,140.48,31072.0,137.8568,138.0829,137.6799,138.0829,31072.0
2023-07-25 11:10:00,140.47,140.81,140.43,140.78,39888.0,138.073,138.4072,138.0337,138.3778,39888.0
2023-07-25 11:20:00,140.77,140.97,140.76,140.97,50261.0,138.3679,138.5645,138.3581,138.5645,50261.0
2023-07-25 11:30:00,140.98,141.25,140.9,141.13,49558.0,138.5743,138.8397,138.4957,138.7218,49558.0
2023-07-25 11:40:00,141.11,141.4,141.1,141.25,51428.0,138.7021,138.9872,138.6923,138.8397,51428.0
2023-07-25 11:50:00,141.23,141.25,140.8,140.86,36013.0,138.8201,138.8397,138.3974,138.4564,36013.0
2023-07-25 12:00:00,140.88,140.91,140.39,140.54,53017.0,138.476,138.5055,137.9944,138.1419,53017.0
2023-07-25 12:10:00,140.58,140.79,140.5,140.73,24487.0,138.1812,138.3876,138.1025,138.3286,24487.0
2023-07-25 12:20:00,140.72,140.72,140.28,140.43,31496.0,138.3188,138.3188,137.8863,138.0337,31496.0
2023-07-25 12:30:00,140.43,140.54,140.22,140.52,29554.0,138.0337,138.1419,137.8273,138.1222,29554.0
2023-07-25 12:40:00,140.49,140.54,140.22,140.27,18017.0,138.0927,138.1419,137.8273,137.8765,18017.0
2023-07-25 12:50:00,140.28,140.52,140.28,140.44,30653.0,137.8863,138.1222,137.8863,138.0436,30653.0
2023-07-25 13:00:00,140.39,140.57,140.29,140.44,19848.0,137.9944,138.1713,137.8961,138.0436,19848.0
2023-07-25 13:10:00,140.43,140.67,140.42,140.64,19394.0,138.0337,138.2696,138.0239,138.2401,19394.0
2023-07-25 13:20:00,140.7,140.79,140.53,140.6,19924.0,138.2991,138.3876,138.132,138.2008,19924.0
2023-07-25 13:30:00,140.62,140.67,140.43,140.59,24529.0,138.2205,138.2696,138.0337,138.191,24529.0
2023-07-25 13:40:00,140.6,140.64,140.5,140.55,21882.0,138.2008,138.2401,138.1025,138.1517,21882.0
2023-07-25 13:50:00,140.53,140.65,140.46,140.53,14340.0,138.132,138.25,138.0632,138.132,14340.0
2023-07-25 14:00:00,140.52,140.6,140.4,140.41,24161.0,138.1222,138.2008,138.0042,138.0141,24161.0
2023-07-25 14:10:00,140.4,140.55,140.34,140.46,15973.0,138.0042,138.1517,137.9453,138.0632,15973.0
2023-07-25 14:20:00,140.46,140.64,140.44,140.53,18832.0,138.0632,138.2401,138.0436,138.132,18832.0
2023-07-25 14:30:00,140.54,140.89,140.54,140.85,23482.0,138.1419,138.4859,138.1419,138.4466,23482.0
2023-07-25 14:40:00,140.81,140.91,140.76,140.76,20105.0,138.4072,138.5055,138.3581,138.3581,20105.0
2023-07-25 14:50:00,140.75,140.89,140.52,140.59,39863.0,138.3483,138.4859,138.1222,138.191,39863.0
2023-07-25 15:00:00,140.61,140.96,140.57,140.89,31355.0,138.2107,138.5547,138.1713,138.4859,31355.0
2023-07-25 15:10:00,140.9,141.1,140.82,140.84,75571.0,138.4957,138.6923,138.4171,138.4367,75571.0
2023-07-25 15:20:00,140.82,140.91,140.43,140.53,51233.0,138.4171,138.5055,138.0337,138.132,51233.0
2023-07-25 15:30:00,140.51,140.73,140.39,140.71,49309.0,138.1124,138.3286,137.9944,138.3089,49309.0
2023-07-25 15:40:00,140.77,140.77,140.37,140.59,67842.0,138.3679,138.3679,137.9748,138.191,67842.0
2023-07-25 15:50:00,140.56,140.62,139.97,140.06,283244.0,138.1615,138.2205,137.5816,137.67,283244.0
2023-07-26 09:30:00,137.64,138.98,137.25,138.71,180097.0,135.2913,136.6085,134.908,136.3431,180097.0
2023-07-26 09:40:00,138.67,139.49,138.66,138.86,52873.0,136.3038,137.1098,136.2939,136.4905,52873.0
2023-07-26 09:50:00,138.85,138.92,138.43,138.57,48256.0,136.4807,136.5495,136.0679,136.2055,48256.0
2023-07-26 10:00:00,138.56,138.6,137.73,137.74,46827.0,136.1956,136.235,135.3798,135.3896,46827.0
2023-07-26 10:10:00,137.74,138.2,137.65,138.04,55205.0,135.3896,135.8418,135.3012,135.6845,55205.0
2023-07-26 10:20:00,138.05,138.26,137.7,138.11,32300.0,135.6943,135.9008,135.3503,135.7533,32300.0
2023-07-26 10:30:00,138.12,138.33,138.0,138.14,25214.0,135.7631,135.9696,135.6452,135.7828,25214.0
2023-07-26 10:40:00,138.16,138.18,137.66,137.87,41501.0,135.8025,135.8221,135.311,135.5174,41501.0
2023-07-26 10:50:00,137.89,137.93,137.09,137.17,44439.0,135.5371,135.5764,134.7507,134.8294,44439.0
2023-07-26 11:00:00,137.17,137.68,136.81,137.64,82847.0,134.8294,135.3307,134.4755,135.2913,82847.0
2023-07-26 11:10:00,137.62,137.72,137.38,137.63,44044.0,135.2717,135.37,135.0358,135.2815,44044.0
2023-07-26 11:20:00,137.68,137.83,137.58,137.68,25427.0,135.3307,135.4781,135.2324,135.3307,25427.0
2023-07-26 11:30:00,137.68,138.2,137.68,138.03,49257.0,135.3307,135.8418,135.3307,135.6747,49257.0
2023-07-26 11:40:00,138.11,138.2,138.02,138.15,13710.0,135.7533,135.8418,135.6649,135.7926,13710.0
2023-07-26 11:50:00,138.18,138.43,138.13,138.32,29999.0,135.8221,136.0679,135.773,135.9597,29999.0
2023-07-26 12:00:00,138.34,138.42,138.08,138.41,18329.0,135.9794,136.058,135.7238,136.0482,18329.0
2023-07-26 12:10:00,138.43,138.55,138.28,138.4,20275.0,136.0679,136.1858,135.9204,136.0384,20275.0
2023-07-26 12:20:00,138.42,138.43,138.07,138.15,23937.0,136.058,136.0679,135.714,135.7926,23937.0
2023-07-26 12:30:00,138.14,138.35,138.12,138.18,17235.0,135.7828,135.9892,135.7631,135.8221,17235.0
2023-07-26 12:40:00,138.19,138.33,138.12,138.17,18870.0,135.832,135.9696,135.7631,135.8123,18870.0
2023-07-26 12:50:00,138.16,138.27,138.05,138.2,20585.0,135.8025,135.9106,135.6943,135.8418,20585.0
2023-07-26 13:00:00,138.19,138.38,138.16,138.3,33067.0,135.832,136.0187,135.8025,135.9401,33067.0
2023-07-26 13:10:00,138.28,138.63,138.24,138.46,49775.0,135.9204,136.2644,135.8811,136.0973,49775.0
2023-07-26 13:20:00,138.46,138.61,138.3,138.61,30485.0,136.0973,136.2448,135.9401,136.2448,30485.0
2023-07-26 13:30:00,138.62,138.81,138.53,138.76,32589.0,136.2546,136.4414,136.1661,136.3922,32589.0
2023-07-26 13:40:00,138.77,138.8,138.44,138.73,29355.0,136.4021,136.4315,136.0777,136.3627,29355.0
2023-07-26 13:50:00,138.72,138.76,138.61,138.61,17400.0,136.3529,136.3922,136.2448,136.2448,17400.0
2023-07-26 14:00:00,138.55,139.07,138.39,139.07,36097.0,136.1858,136.6969,136.0285,136.6969,36097.0
2023-07-26 14:10:00,139.02,139.18,138.84,139.05,30671.0,136.6478,136.8051,136.4709,136.6773,30671.0
2023-07-26 14:20:00,139.05,139.12,138.53,138.72,58953.0,136.6773,136.7461,136.1661,136.3529,58953.0
2023-07-26 14:30:00,138.75,140.12,138.73,140.02,62404.0,136.3824,137.729,136.3627,137.6307,62404.0
2023-07-26 14:40:00,140.01,140.29,139.48,139.53,76785.0,137.6209,137.8961,137.0999,137.1491,76785.0
2023-07-26 14:50:00,139.59,140.08,139.4,139.55,42848.0,137.2081,137.6897,137.0213,137.1687,42848.0
2023-07-26 15:00:00,139.55,139.72,138.36,138.47,50040.0,137.1687,137.3358,135.999,136.1072,50040.0
2023-07-26 15:10:00,138.39,138.69,138.02,138.27,50383.0,136.0285,136.3234,135.6649,135.9106,50383.0
2023-07-26 15:20:00,138.23,138.66,138.21,138.4,46953.0,135.8713,136.2939,135.8516,136.0384,46953.0
2023-07-26 15:30:00,138.41,138.89,138.22,138.87,80387.0,136.0482,136.52,135.8614,136.5003,80387.0
2023-07-26 15:40:00,138.88,139.5,138.88,139.08,75208.0,136.5102,137.1196,136.5102,136.7068,75208.0
2023-07-26 15:50:00,139.03,139.09,138.53,139.04,267059.0,136.6576,136.7166,136.1661,136.6674,267059.0
2023-07-27 09:30:00,144.21,147.72,144.06,146.66,695971.0,141.7492,145.1993,141.6018,144.1574,695971.0
2023-07-27 09:40:00,146.67,147.77,146.56,147.7,171957.0,144.1672,145.2485,144.0591,145.1797,171957.0
2023-07-27 09:50:00,147.67,148.82,147.52,148.69,170131.0,145.1502,146.2806,145.0027,146.1528,170131.0
2023-07-27 10:00:00,148.65,148.79,147.39,147.39,195685.0,146.1135,146.2511,144.875,144.875,195685.0
2023-07-27 10:10:00,147.42,147.89,147.17,147.72,195713.0,144.9045,145.3664,144.6587,145.1993,195713.0
2023-07-27 10:20:00,147.73,147.73,146.31,146.33,133939.0,145.2092,145.2092,143.8134,143.8331,133939.0
2023-07-27 10:30:00,146.25,148.06,145.99,148.06,162747.0,143.7544,145.5335,143.4989,145.5335,162747.0
2023-07-27 10:40:00,148.04,149.17,147.91,148.89,164837.0,145.5139,146.6246,145.3861,146.3494,164837.0
2023-07-27 10:50:00,148.87,148.96,147.89,148.04,121240.0,146.3297,146.4182,145.3664,145.5139,121240.0
2023-07-27 11:00:00,148.03,149.08,148.03,148.73,125068.0,145.504,146.5361,145.504,146.1921,125068.0
2023-07-27 11:10:00,148.75,148.91,148.22,148.61,86080.0,146.2118,146.369,145.6908,146.0741,86080.0
2023-07-27 11:20:00,148.65,148.9,148.34,148.84,48533.0,146.1135,146.3592,145.8088,146.3002,48533.0
2023-07-27 11:30:00,148.84,149.63,148.83,149.56,108715.0,146.3002,147.0767,146.2904,147.0079,108715.0
2023-07-27 11:40:00,149.56,149.71,148.92,149.12,94825.0,147.0079,147.1554,146.3789,146.5754,94825.0
2023-07-27 11:50:00,149.15,149.42,148.94,149.1,48895.0,146.6049,146.8703,146.3985,146.5558,48895.0
2023-07-27 12:00:00,149.09,149.59,149.05,149.59,127933.0,146.546,147.0374,146.5066,147.0374,127933.0
2023-07-27 12:10:00,149.6,149.8,149.45,149.51,62986.0,147.0473,147.2438,146.8998,146.9588,62986.0
2023-07-27 12:20:00,149.47,149.75,149.36,149.71,49897.0,146.9195,147.1947,146.8113,147.1554,49897.0
2023-07-27 12:30:00,149.7,149.93,149.55,149.75,63702.0,147.1455,147.3716,146.9981,147.1947,63702.0
2023-07-27 12:40:00,149.77,149.86,149.56,149.64,53973.0,147.2144,147.3028,147.0079,147.0866,53973.0
2023-07-27 12:50:00,149.61,149.73,149.46,149.73,47937.0,147.0571,147.175,146.9096,147.175,47937.0
2023-07-27 13:00:00,149.77,150.43,149.26,149.85,183944.0,147.2144,147.8631,146.7131,147.293,183944.0
2023-07-27 13:10:00,149.81,150.07,149.3,149.38,54668.0,147.2537,147.5092,146.7524,146.831,54668.0
2023-07-27 13:20:00,149.33,149.52,148.97,149.07,56519.0,146.7819,146.9686,146.428,146.5263,56519.0
2023-07-27 13:30:00,149.02,149.06,148.61,148.67,53855.0,146.4771,146.5165,146.0741,146.1331,53855.0
2023-07-27 13:40:00,148.7,149.09,148.65,148.84,97394.0,146.1626,146.546,146.1135,146.3002,97394.0
2023-07-27 13:50:00,148.91,149.13,148.42,148.85,73556.0,146.369,146.5853,145.8874,146.3101,73556.0
2023-07-27 14:00:00,148.83,148.99,147.92,148.06,77298.0,146.2904,146.4477,145.3959,145.5335,77298.0
2023-07-27 14:10:00,148.03,148.03,147.14,147.86,121025.0,145.504,145.504,144.6292,145.3369,121025.0
2023-07-27 14:20:00,147.93,147.99,146.72,146.73,87302.0,145.4057,145.4647,144.2164,144.2262,87302.0
2023-07-27 14:30:00,146.76,147.04,145.75,146.05,113608.0,144.2557,144.5309,143.2629,143.5578,113608.0
2023-07-27 14:40:00,146.05,146.63,145.98,146.22,78848.0,143.5578,144.1279,143.489,143.7249,78848.0
2023-07-27 14:50:00,146.18,146.25,145.11,145.12,254451.0,143.6856,143.7544,142.6339,142.6437,254451.0
2023-07-27 15:00:00,145.06,145.53,145.06,145.52,78364.0,142.5847,143.0467,142.5847,143.0369,78364.0
2023-07-27 15:10:00,145.56,146.24,145.54,146.04,81451.0,143.0762,143.7446,143.0565,143.548,81451.0
2023-07-27 15:20:00,146.05,146.12,145.72,145.8,60558.0,143.5578,143.6266,143.2335,143.3121,60558.0
2023-07-27 15:30:00,145.78,146.06,145.48,145.6,74559.0,143.2924,143.5677,142.9976,143.1155,74559.0
2023-07-27 15:40:00,145.65,145.73,145.25,145.44,113222.0,143.1647,143.2433,142.7715,142.9582,113222.0
2023-07-27 15:50:00,145.47,146.28,145.47,146.16,420003.0,142.9877,143.7839,142.9877,143.666,420003.0
2023-07-28 09:30:00,149.39,149.86,148.7,149.52,269374.0,146.8408,147.3028,146.1626,146.9686,269374.0
2023-07-28 09:40:00,149.45,150.29,149.31,149.84,164349.0,146.8998,147.7255,146.7622,147.2832,164349.0
2023-07-28 09:50:00,149.8,150.6,149.61,150.57,164778.0,147.2438,148.0302,147.0571,148.0007,164778.0
2023-07-28 10:00:00,150.6,151.27,150.51,150.51,173473.0,148.0302,148.6888,147.9417,147.9417,173473.0
2023-07-28 10:10:00,150.53,151.5,150.45,151.28,101678.0,147.9614,148.9148,147.8827,148.6986,101678.0
2023-07-28 10:20:00,151.29,151.29,150.52,150.64,105530.0,148.7084,148.7084,147.9516,148.0695,105530.0
2023-07-28 10:30:00,150.71,151.79,150.71,151.4,107499.0,148.1383,149.1999,148.1383,148.8165,107499.0
2023-07-28 10:40:00,151.44,152.11,151.43,152.08,122516.0,148.8559,149.5144,148.846,149.4849,122516.0
2023-07-28 10:50:00,152.13,152.28,151.47,152.13,169587.0,149.5341,149.6815,148.8853,149.5341,169587.0
2023-07-28 11:00:00,152.12,152.52,151.89,152.51,89851.0,149.5243,149.9174,149.2982,149.9076,89851.0
2023-07-28 11:10:00,152.5,152.8,152.21,152.68,117307.0,149.8978,150.1926,149.6127,150.0747,117307.0
2023-07-28 11:20:00,152.67,152.73,152.4,152.46,88487.0,150.0649,150.1238,149.7995,149.8584,88487.0
2023-07-28 11:30:00,152.48,152.58,152.32,152.47,49583.0,149.8781,149.9764,149.7208,149.8683,49583.0
2023-07-28 11:40:00,152.45,152.81,152.19,152.46,53213.0,149.8486,150.2025,149.5931,149.8584,53213.0
2023-07-28 11:50:00,152.41,153.24,152.4,153.1,87995.0,149.8093,150.6251,149.7995,150.4875,87995.0
2023-07-28 12:00:00,153.18,153.28,152.6,152.86,94264.0,150.5662,150.6645,149.9961,150.2516,94264.0
2023-07-28 12:10:00,152.84,153.25,152.83,152.98,56442.0,150.232,150.635,150.2221,150.3696,56442.0
2023-07-28 12:20:00,152.98,153.26,152.8,152.86,90267.0,150.3696,150.6448,150.1926,150.2516,90267.0
2023-07-28 12:30:00,152.86,152.9,152.29,152.39,47349.0,150.2516,150.2909,149.6914,149.7896,47349.0
2023-07-28 12:40:00,152.45,152.53,152.28,152.29,48426.0,149.8486,149.9273,149.6815,149.6914,48426.0
2023-07-28 12:50:00,152.29,152.34,151.84,152.0,86749.0,149.6914,149.7405,149.249,149.4063,86749.0
2023-07-28 13:00:00,151.99,151.99,151.72,151.79,58172.0,149.3965,149.3965,149.1311,149.1999,58172.0
2023-07-28 13:10:00,151.77,151.9,151.65,151.71,37509.0,149.1802,149.308,149.0623,149.1212,37509.0
2023-07-28 13:20:00,151.71,151.81,151.57,151.64,37987.0,149.1212,149.2195,148.9836,149.0524,37987.0
2023-07-28 13:30:00,151.59,151.71,150.97,151.22,47643.0,149.0033,149.1212,148.3939,148.6396,47643.0
2023-07-28 13:40:00,151.23,151.25,150.64,151.02,48871.0,148.6494,148.6691,148.0695,148.443,48871.0
2023-07-28 13:50:00,151.04,151.76,151.0,151.74,47407.0,148.4627,149.1704,148.4234,149.1507,47407.0
2023-07-28 14:00:00,151.74,151.93,151.72,151.89,58073.0,149.1507,149.3375,149.1311,149.2982,58073.0
2023-07-28 14:10:00,151.9,151.9,151.44,151.58,41462.0,149.308,149.308,148.8559,148.9935,41462.0
2023-07-28 14:20:00,151.58,152.03,151.53,152.03,37499.0,148.9935,149.4358,148.9443,149.4358,37499.0
2023-07-28 14:30:00,152.05,152.11,151.55,151.63,38291.0,149.4554,149.5144,148.964,149.0426,38291.0
2023-07-28 14:40:00,151.6,152.03,151.53,151.96,49649.0,149.0131,149.4358,148.9443,149.367,49649.0
2023-07-28 14:50:00,151.96,152.25,151.92,151.94,39898.0,149.367,149.652,149.3277,149.3473,39898.0
2023-07-28 15:00:00,151.96,152.59,151.8,152.57,89580.0,149.367,149.9862,149.2097,149.9666,89580.0
2023-07-28 15:10:00,152.53,152.74,152.39,152.62,59997.0,149.9273,150.1337,149.7896,150.0157,59997.0
2023-07-28 15:20:00,152.61,152.65,152.34,152.34,84003.0,150.0059,150.0452,149.7405,149.7405,84003.0
2023-07-28 15:30:00,152.35,152.69,152.29,152.32,87574.0,149.7503,150.0845,149.6914,149.7208,87574.0
2023-07-28 15:40:00,152.3,152.33,151.89,151.96,126794.0,149.7012,149.7307,149.2982,149.367,126794.0
2023-07-28 15:50:00,151.94,152.62,151.78,151.92,552645.0,149.3473,150.0157,149.1901,149.3277,552645.0
2023-07-31 09:30:00,151.81,152.25,151.38,151.74,209814.0,149.2195,149.652,148.7969,149.1507,209814.0
2023-07-31 09:40:00,151.74,152.24,151.46,151.72,55740.0,149.1507,149.6422,148.8755,149.1311,55740.0
2023-07-31 09:50:00,151.71,151.86,150.52,151.04,55162.0,149.1212,149.2687,147.9516,148.4627,55162.0
2023-07-31 10:00:00,151.03,151.66,150.66,151.66,63909.0,148.4529,149.0721,148.0892,149.0721,63909.0
2023-07-31 10:10:00,151.62,151.99,151.45,151.88,85689.0,149.0328,149.3965,148.8657,149.2883,85689.0
2023-07-31 10:20:00,151.91,152.07,151.62,151.78,56491.0,149.3178,149.4751,149.0328,149.1901,56491.0
2023-07-31 10:30:00,151.86,152.21,151.61,152.16,62568.0,149.2687,149.6127,149.023,149.5636,62568.0
2023-07-31 10:40:00,152.16,152.4,151.85,152.35,80498.0,149.5636,149.7995,149.2589,149.7503,80498.0
2023-07-31 10:50:00,152.35,152.51,152.16,152.29,39851.0,149.7503,149.9076,149.5636,149.6914,39851.0
2023-07-31 11:00:00,152.28,152.58,152.23,152.43,29086.0,149.6815,149.9764,149.6324,149.829,29086.0
2023-07-31 11:10:00,152.43,152.68,152.36,152.68,41527.0,149.829,150.0747,149.7602,150.0747,41527.0
2023-07-31 11:20:00,152.68,152.68,152.12,152.25,36368.0,150.0747,150.0747,149.5243,149.652,36368.0
2023-07-31 11:30:00,152.24,152.32,151.72,152.0,28423.0,149.6422,149.7208,149.1311,149.4063,28423.0
2023-07-31 11:40:00,152.0,152.03,151.75,151.94,22101.0,149.4063,149.4358,149.1606,149.3473,22101.0
2023-07-31 11:50:00,151.97,151.97,151.58,151.88,24595.0,149.3768,149.3768,148.9935,149.2883,24595.0
2023-07-31 12:00:00,151.88,151.95,151.77,151.95,20928.0,149.2883,149.3572,149.1802,149.3572,20928.0
2023-07-31 12:10:00,151.93,152.0,151.68,151.96,22960.0,149.3375,149.4063,149.0918,149.367,22960.0
2023-07-31 12:20:00,151.99,152.16,151.84,152.12,16038.0,149.3965,149.5636,149.249,149.5243,16038.0
2023-07-31 12:30:00,152.11,152.19,151.92,152.14,14417.0,149.5144,149.5931,149.3277,149.5439,14417.0
2023-07-31 12:40:00,152.17,152.17,151.85,151.95,19872.0,149.5734,149.5734,149.2589,149.3572,19872.0
2023-07-31 12:50:00,151.92,151.93,151.56,151.56,20169.0,149.3277,149.3375,148.9738,148.9738,20169.0
2023-07-31 13:00:00,151.56,151.82,151.22,151.82,18913.0,148.9738,149.2294,148.6396,149.2294,18913.0
2023-07-31 13:10:00,151.78,151.78,151.23,151.28,22169.0,149.1901,149.1901,148.6494,148.6986,22169.0
2023-07-31 13:20:00,151.28,151.58,151.27,151.4,18813.0,148.6986,148.9935,148.6888,148.8165,18813.0
2023-07-31 13:30:00,151.48,151.78,151.44,151.78,18489.0,148.8952,149.1901,148.8559,149.1901,18489.0
2023-07-31 13:40:00,151.8,151.8,151.59,151.7,19521.0,149.2097,149.2097,149.0033,149.1114,19521.0
2023-07-31 13:50:00,151.81,151.81,151.56,151.66,17203.0,149.2195,149.2195,148.9738,149.0721,17203.0
2023-07-31 14:00:00,151.69,151.92,151.66,151.72,32872.0,149.1016,149.3277,149.0721,149.1311,32872.0
2023-07-31 14:10:00,151.74,151.8,151.6,151.75,14941.0,149.1507,149.2097,149.0131,149.1606,14941.0
2023-07-31 14:20:00,151.74,151.74,151.53,151.67,14047.0,149.1507,149.1507,148.9443,149.0819,14047.0
2023-07-31 14:30:00,151.7,151.89,151.58,151.77,23288.0,149.1114,149.2982,148.9935,149.1802,23288.0
2023-07-31 14:40:00,151.75,151.84,151.62,151.76,16941.0,149.1606,149.249,149.0328,149.1704,16941.0
2023-07-31 14:50:00,151.76,151.95,151.72,151.87,16715.0,149.1704,149.3572,149.1311,149.2785,16715.0
2023-07-31 15:00:00,151.92,151.92,151.44,151.45,24790.0,149.3277,149.3277,148.8559,148.8657,24790.0
2023-07-31 15:10:00,151.46,151.56,151.29,151.42,20814.0,148.8755,148.9738,148.7084,148.8362,20814.0
2023-07-31 15:20:00,151.44,151.48,151.1,151.23,30598.0,148.8559,148.8952,148.5217,148.6494,30598.0
2023-07-31 15:30:00,151.23,151.25,150.96,151.07,50513.0,148.6494,148.6691,148.384,148.4922,50513.0
2023-07-31 15:40:00,151.05,151.27,150.92,151.0,54267.0,148.4725,148.6888,148.3447,148.4234,54267.0
2023-07-31 15:50:00,150.98,151.69,150.97,151.62,351581.0,148.4037,149.1016,148.3939,149.0328,351581.0
2023-08-01 09:30:00,150.71,151.29,150.28,151.28,106800.0,148.1383,148.7084,147.7156,148.6986,106800.0
2023-08-01 09:40:00,151.19,151.28,150.69,151.21,55461.0,148.6101,148.6986,148.1187,148.6298,55461.0
2023-08-01 09:50:00,151.32,151.49,151.05,151.27,26569.0,148.7379,148.905,148.4725,148.6888,26569.0
2023-08-01 10:00:00,151.26,152.2,151.17,152.14,40166.0,148.6789,149.6029,148.5905,149.5439,40166.0
2023-08-01 10:10:00,152.13,152.13,151.0,151.17,56812.0,149.5341,149.5341,148.4234,148.5905,56812.0
2023-08-01 10:20:00,151.18,151.72,151.06,151.6,28026.0,148.6003,149.1311,148.4823,149.0131,28026.0
2023-08-01 10:30:00,151.69,152.11,151.64,152.04,24909.0,149.1016,149.5144,149.0524,149.4456,24909.0
2023-08-01 10:40:00,152.06,152.12,151.66,151.93,27956.0,149.4653,149.5243,149.0721,149.3375,27956.0
2023-08-01 10:50:00,151.9,152.08,151.61,151.87,32075.0,149.308,149.4849,149.023,149.2785,32075.0
2023-08-01 11:00:00,151.94,151.94,151.5,151.8,22571.0,149.3473,149.3473,148.9148,149.2097,22571.0
2023-08-01 11:10:00,151.73,151.85,151.42,151.52,43077.0,149.1409,149.2589,148.8362,148.9345,43077.0
2023-08-01 11:20:00,151.48,151.74,151.38,151.69,23671.0,148.8952,149.1507,148.7969,149.1016,23671.0
2023-08-01 11:30:00,151.75,152.0,151.51,152.0,32744.0,149.1606,149.4063,148.9247,149.4063,32744.0
2023-08-01 11:40:00,151.97,152.03,151.76,152.01,21843.0,149.3768,149.4358,149.1704,149.4161,21843.0
2023-08-01 11:50:00,151.96,152.27,151.85,152.18,26042.0,149.367,149.6717,149.2589,149.5832,26042.0
2023-08-01 12:00:00,152.19,152.21,151.8,151.88,23463.0,149.5931,149.6127,149.2097,149.2883,23463.0
2023-08-01 12:10:00,151.93,152.45,151.88,152.22,51744.0,149.3375,149.8486,149.2883,149.6225,51744.0
2023-08-01 12:20:00,152.24,152.3,151.99,152.05,19766.0,149.6422,149.7012,149.3965,149.4554,19766.0
2023-08-01 12:30:00,152.05,152.44,151.83,152.33,23686.0,149.4554,149.8388,149.2392,149.7307,23686.0
2023-08-01 12:40:00,152.34,152.54,152.23,152.49,24926.0,149.7405,149.9371,149.6324,149.8879,24926.0
2023-08-01 12:50:00,152.48,152.55,152.3,152.5,21592.0,149.8781,149.9469,149.7012,149.8978,21592.0
2023-08-01 13:00:00,152.5,152.66,152.45,152.51,26199.0,149.8978,150.055,149.8486,149.9076,26199.0
2023-08-01 13:10:00,152.46,152.46,152.04,152.09,28888.0,149.8584,149.8584,149.4456,149.4948,28888.0
2023-08-01 13:20:00,152.09,152.28,152.04,152.09,64594.0,149.4948,149.6815,149.4456,149.4948,64594.0
2023-08-01 13:30:00,152.06,152.12,151.9,151.97,33407.0,149.4653,149.5243,149.308,149.3768,33407.0
2023-08-01 13:40:00,151.94,152.25,151.88,152.19,32126.0,149.3473,149.652,149.2883,149.5931,32126.0
2023-08-01 13:50:00,152.21,152.34,152.2,152.22,20393.0,149.6127,149.7405,149.6029,149.6225,20393.0
2023-08-01 14:00:00,152.24,152.56,152.24,152.45,22960.0,149.6422,149.9567,149.6422,149.8486,22960.0
2023-08-01 14:10:00,152.45,152.68,152.39,152.58,17654.0,149.8486,150.0747,149.7896,149.9764,17654.0
2023-08-01 14:20:00,152.56,152.69,152.42,152.52,32068.0,149.9567,150.0845,149.8191,149.9174,32068.0
2023-08-01 14:30:00,152.57,152.59,152.42,152.49,17458.0,149.9666,149.9862,149.8191,149.8879,17458.0
2023-08-01 14:40:00,152.51,152.74,152.46,152.73,18281.0,149.9076,150.1337,149.8584,150.1238,18281.0
2023-08-01 14:50:00,152.73,152.73,152.34,152.44,27646.0,150.1238,150.1238,149.7405,149.8388,27646.0
2023-08-01 15:00:00,152.47,152.68,152.43,152.63,22908.0,149.8683,150.0747,149.829,150.0255,22908.0
2023-08-01 15:10:00,152.63,152.75,152.49,152.53,33644.0,150.0255,150.1435,149.8879,149.9273,33644.0
2023-08-01 15:20:00,152.54,152.63,152.41,152.54,35792.0,149.9371,150.0255,149.8093,149.9371,35792.0
2023-08-01 15:30:00,152.58,152.73,152.46,152.5,41970.0,149.9764,150.1238,149.8584,149.8978,41970.0
2023-08-01 15:40:00,152.53,152.73,152.34,152.71,61915.0,149.9273,150.1238,149.7405,150.1042,61915.0
2023-08-01 15:50:00,152.65,152.86,152.55,152.62,206848.0,150.0452,150.2516,149.9469,150.0157,206848.0
2023-08-02 09:30:00,150.62,150.62,148.24,149.17,218611.0,148.0498,148.0498,145.7105,146.6246,218611.0
2023-08-02 09:40:00,149.14,149.48,148.61,149.08,79843.0,146.5951,146.9293,146.0741,146.5361,79843.0
2023-08-02 09:50:00,149.09,149.11,148.33,148.66,79632.0,146.546,146.5656,145.7989,146.1233,79632.0
2023-08-02 10:00:00,148.7,148.91,147.88,147.97,68437.0,146.1626,146.369,145.3566,145.4451,68437.0
2023-08-02 10:10:00,147.94,148.27,147.75,148.25,48805.0,145.4156,145.7399,145.2288,145.7203,48805.0
2023-08-02 10:20:00,148.19,148.45,148.05,148.07,49555.0,145.6613,145.9169,145.5237,145.5434,49555.0
2023-08-02 10:30:00,148.05,148.4,147.83,148.4,56663.0,145.5237,145.8677,145.3075,145.8677,56663.0
2023-08-02 10:40:00,148.38,148.46,147.51,147.69,85398.0,145.8481,145.9267,144.9929,145.1698,85398.0
2023-08-02 10:50:00,147.66,148.11,147.39,147.85,106069.0,145.1404,145.5827,144.875,145.3271,106069.0
2023-08-02 11:00:00,147.82,148.4,147.81,148.33,27298.0,145.2976,145.8677,145.2878,145.7989,27298.0
2023-08-02 11:10:00,148.34,148.46,147.94,148.14,29956.0,145.8088,145.9267,145.4156,145.6122,29956.0
2023-08-02 11:20:00,148.12,148.33,147.96,148.23,35271.0,145.5925,145.7989,145.4352,145.7006,35271.0
2023-08-02 11:30:00,148.24,148.31,147.98,148.09,32716.0,145.7105,145.7793,145.4549,145.563,32716.0
2023-08-02 11:40:00,148.08,148.1,147.32,147.46,39043.0,145.5532,145.5728,144.8062,144.9438,39043.0
2023-08-02 11:50:00,147.43,147.53,146.93,146.94,35464.0,144.9143,145.0126,144.4228,144.4326,35464.0
2023-08-02 12:00:00,146.88,147.4,146.88,147.24,41024.0,144.3737,144.8848,144.3737,144.7275,41024.0
2023-08-02 12:10:00,147.24,147.42,146.94,147.31,35148.0,144.7275,144.9045,144.4326,144.7963,35148.0
2023-08-02 12:20:00,147.35,147.35,146.99,147.24,22804.0,144.8356,144.8356,144.4818,144.7275,22804.0
2023-08-02 12:30:00,147.26,147.88,147.11,147.73,27376.0,144.7472,145.3566,144.5997,145.2092,27376.0
2023-08-02 12:40:00,147.73,147.92,147.57,147.67,16885.0,145.2092,145.3959,145.0519,145.1502,16885.0
2023-08-02 12:50:00,147.69,147.74,147.42,147.73,20854.0,145.1698,145.219,144.9045,145.2092,20854.0
2023-08-02 13:00:00,147.69,147.96,147.67,147.78,19613.0,145.1698,145.4352,145.1502,145.2583,19613.0
2023-08-02 13:10:00,147.87,147.99,147.77,147.9,22203.0,145.3468,145.4647,145.2485,145.3763,22203.0
2023-08-02 13:20:00,147.89,148.02,147.69,147.88,31579.0,145.3664,145.4942,145.1698,145.3566,31579.0
2023-08-02 13:30:00,147.89,148.16,147.8,148.07,29879.0,145.3664,145.6318,145.278,145.5434,29879.0
2023-08-02 13:40:00,148.07,148.14,147.56,147.62,18989.0,145.5434,145.6122,145.0421,145.101,18989.0
2023-08-02 13:50:00,147.59,147.76,147.44,147.49,21431.0,145.0716,145.2386,144.9241,144.9733,21431.0
2023-08-02 14:00:00,147.5,148.15,147.49,148.05,31044.0,144.9831,145.622,144.9733,145.5237,31044.0
2023-08-02 14:10:00,148.01,148.25,147.79,148.24,25216.0,145.4844,145.7203,145.2681,145.7105,25216.0
2023-08-02 14:20:00,148.21,148.25,147.84,148.14,36163.0,145.681,145.7203,145.3173,145.6122,36163.0
2023-08-02 14:30:00,148.14,148.4,148.03,148.1,44453.0,145.6122,145.8677,145.504,145.5728,44453.0
2023-08-02 14:40:00,148.08,148.31,147.96,148.16,34505.0,145.5532,145.7793,145.4352,145.6318,34505.0
2023-08-02 14:50:00,148.16,148.26,148.05,148.12,36365.0,145.6318,145.7301,145.5237,145.5925,36365.0
2023-08-02 15:00:00,148.11,148.45,147.74,147.79,41242.0,145.5827,145.9169,145.219,145.2681,41242.0
2023-08-02 15:10:00,147.76,147.88,147.33,147.5,62001.0,145.2386,145.3566,144.816,144.9831,62001.0
2023-08-02 15:20:00,147.49,147.55,146.94,147.02,71684.0,144.9733,145.0322,144.4326,144.5113,71684.0
2023-08-02 15:30:00,147.02,147.4,147.02,147.27,93470.0,144.5113,144.8848,144.5113,144.757,93470.0
2023-08-02 15:40:00,147.28,147.75,147.2,147.67,120846.0,144.7668,145.2288,144.6882,145.1502,120846.0
2023-08-02 15:50:00,147.67,147.69,146.99,147.35,490523.0,145.1502,145.1698,144.4818,144.8356,490523.0
2023-08-03 09:30:00,146.0,146.89,145.36,146.81,154582.0,143.5087,144.3835,142.8796,144.3049,154582.0
2023-08-03 09:40:00,146.65,147.11,145.79,147.09,95703.0,144.1476,144.5997,143.3023,144.5801,95703.0
2023-08-03 09:50:00,147.1,147.43,146.36,146.62,36300.0,144.5899,144.9143,143.8625,144.1181,36300.0
2023-08-03 10:00:00,146.64,147.0,146.23,146.33,27714.0,144.1378,144.4916,143.7348,143.8331,27714.0
2023-08-03 10:10:00,146.34,146.43,145.94,146.39,31662.0,143.8429,143.9313,143.4497,143.892,31662.0
2023-08-03 10:20:00,146.39,146.4,145.6,145.67,32122.0,143.892,143.9019,143.1155,143.1843,32122.0
2023-08-03 10:30:00,145.62,146.46,145.6,146.27,28833.0,143.1352,143.9608,143.1155,143.7741,28833.0
2023-08-03 10:40:00,146.17,146.37,145.83,146.13,30366.0,143.6758,143.8724,143.3416,143.6365,30366.0
2023-08-03 10:50:00,146.08,146.49,145.65,146.49,43271.0,143.5873,143.9903,143.1647,143.9903,43271.0
2023-08-03 11:00:00,146.47,146.53,146.06,146.23,31544.0,143.9707,144.0296,143.5677,143.7348,31544.0
2023-08-03 11:10:00,146.27,146.88,146.13,146.83,39062.0,143.7741,144.3737,143.6365,144.3245,39062.0
2023-08-03 11:20:00,146.75,147.09,146.69,147.0,34007.0,144.2459,144.5801,144.1869,144.4916,34007.0
2023-08-03 11:30:00,147.05,147.22,146.8,146.92,33860.0,144.5408,144.7079,144.295,144.413,33860.0
2023-08-03 11:40:00,146.96,147.38,146.89,147.35,37550.0,144.4523,144.8651,144.3835,144.8356,37550.0
2023-08-03 11:50:00,147.31,147.91,147.31,147.51,38266.0,144.7963,145.3861,144.7963,144.9929,38266.0
2023-08-03 12:00:00,147.46,148.06,147.39,148.02,38231.0,144.9438,145.5335,144.875,145.4942,38231.0
2023-08-03 12:10:00,148.05,148.15,147.72,147.89,45601.0,145.5237,145.622,145.1993,145.3664,45601.0
2023-08-03 12:20:00,147.9,148.14,147.84,148.1,46666.0,145.3763,145.6122,145.3173,145.5728,46666.0
2023-08-03 12:30:00,148.13,148.41,148.02,148.36,32883.0,145.6023,145.8776,145.4942,145.8284,32883.0
2023-08-03 12:40:00,148.38,148.7,148.37,148.63,46682.0,145.8481,146.1626,145.8382,146.0938,46682.0
2023-08-03 12:50:00,148.63,148.65,147.98,148.05,36893.0,146.0938,146.1135,145.4549,145.5237,36893.0
2023-08-03 13:00:00,148.06,148.14,147.75,147.83,42279.0,145.5335,145.6122,145.2288,145.3075,42279.0
2023-08-03 13:10:00,147.81,147.91,147.67,147.75,25418.0,145.2878,145.3861,145.1502,145.2288,25418.0
2023-08-03 13:20:00,147.75,147.91,147.49,147.53,46922.0,145.2288,145.3861,144.9733,145.0126,46922.0
2023-08-03 13:30:00,147.53,147.71,147.19,147.22,115400.0,145.0126,145.1895,144.6784,144.7079,115400.0
2023-08-03 13:40:00,147.27,147.4,146.94,147.11,39482.0,144.757,144.8848,144.4326,144.5997,39482.0
2023-08-03 13:50:00,147.05,147.25,146.49,146.55,83853.0,144.5408,144.7374,143.9903,144.0493,83853.0
2023-08-03 14:00:00,146.53,147.06,146.48,146.94,39092.0,144.0296,144.5506,143.9805,144.4326,39092.0
2023-08-03 14:10:00,146.96,147.49,146.84,147.49,50068.0,144.4523,144.9733,144.3343,144.9733,50068.0
2023-08-03 14:20:00,147.47,147.47,147.17,147.35,42299.0,144.9536,144.9536,144.6587,144.8356,42299.0
2023-08-03 14:30:00,147.39,147.45,147.08,147.2,24652.0,144.875,144.9339,144.5703,144.6882,24652.0
2023-08-03 14:40:00,147.24,147.7,147.24,147.5,37045.0,144.7275,145.1797,144.7275,144.9831,37045.0
2023-08-03 14:50:00,147.55,147.79,147.45,147.75,21582.0,145.0322,145.2681,144.9339,145.2288,21582.0
2023-08-03 15:00:00,147.76,147.87,147.46,147.58,22881.0,145.2386,145.3468,144.9438,145.0617,22881.0
2023-08-03 15:10:00,147.58,147.72,147.14,147.68,56885.0,145.0617,145.1993,144.6292,145.16,56885.0
2023-08-03 15:20:00,147.65,147.87,147.5,147.67,39578.0,145.1305,145.3468,144.9831,145.1502,39578.0
2023-08-03 15:30:00,147.66,147.79,147.35,147.36,45844.0,145.1404,145.2681,144.8356,144.8455,45844.0
2023-08-03 15:40:00,147.38,147.63,147.34,147.54,61178.0,144.8651,145.1109,144.8258,145.0224,61178.0
2023-08-03 15:50:00,147.55,148.21,147.51,147.78,361381.0,145.0322,145.681,144.9929,145.2583,361381.0
2023-08-04 09:30:00,147.71,149.07,147.52,148.22,144721.0,145.1895,146.5263,145.0027,145.6908,144721.0
2023-08-04 09:40:00,148.16,148.24,147.15,147.61,56126.0,145.6318,145.7105,144.6391,145.0912,56126.0
2023-08-04 09:50:00,147.69,147.8,146.31,146.61,74158.0,145.1698,145.278,143.8134,144.1083,74158.0
2023-08-04 10:00:00,146.65,146.78,145.7,146.3,54603.0,144.1476,144.2754,143.2138,143.8036,54603.0
2023-08-04 10:10:00,146.37,147.36,146.37,147.33,41245.0,143.8724,144.8455,143.8724,144.816,41245.0
2023-08-04 10:20:00,147.31,147.37,146.82,146.95,45690.0,144.7963,144.8553,144.3147,144.4425,45690.0
2023-08-04 10:30:00,146.97,147.75,146.91,147.4,44846.0,144.4621,145.2288,144.4032,144.8848,44846.0
2023-08-04 10:40:00,147.33,147.5,147.2,147.37,26775.0,144.816,144.9831,144.6882,144.8553,26775.0
2023-08-04 10:50:00,147.3,147.77,147.22,147.57,40137.0,144.7865,145.2485,144.7079,145.0519,40137.0
2023-08-04 11:00:00,147.62,147.82,147.49,147.75,32995.0,145.101,145.2976,144.9733,145.2288,32995.0
2023-08-04 11:10:00,147.75,147.85,147.48,147.62,23535.0,145.2288,145.3271,144.9634,145.101,23535.0
2023-08-04 11:20:00,147.62,147.97,147.55,147.85,44004.0,145.101,145.4451,145.0322,145.3271,44004.0
2023-08-04 11:30:00,147.85,147.93,147.56,147.61,31926.0,145.3271,145.4057,145.0421,145.0912,31926.0
2023-08-04 11:40:00,147.6,148.2,147.57,148.16,36128.0,145.0814,145.6711,145.0519,145.6318,36128.0
2023-08-04 11:50:00,148.15,148.34,147.97,148.09,55675.0,145.622,145.8088,145.4451,145.563,55675.0
2023-08-04 12:00:00,148.06,148.2,147.93,147.95,19146.0,145.5335,145.6711,145.4057,145.4254,19146.0
2023-08-04 12:10:00,147.96,148.27,147.94,148.22,19133.0,145.4352,145.7399,145.4156,145.6908,19133.0
2023-08-04 12:20:00,148.25,148.56,148.17,148.53,42055.0,145.7203,146.025,145.6417,145.9955,42055.0
2023-08-04 12:30:00,148.55,148.81,148.42,148.78,23460.0,146.0152,146.2707,145.8874,146.2412,23460.0
2023-08-04 12:40:00,148.8,148.96,148.64,148.69,24268.0,146.2609,146.4182,146.1036,146.1528,24268.0
2023-08-04 12:50:00,148.66,148.77,148.54,148.6,39686.0,146.1233,146.2314,146.0053,146.0643,39686.0
2023-08-04 13:00:00,148.62,148.64,148.06,148.18,54029.0,146.084,146.1036,145.5335,145.6515,54029.0
2023-08-04 13:10:00,148.14,148.15,147.86,147.9,31299.0,145.6122,145.622,145.3369,145.3763,31299.0
2023-08-04 13:20:00,147.91,147.91,147.17,147.41,36398.0,145.3861,145.3861,144.6587,144.8946,36398.0
2023-08-04 13:30:00,147.37,147.49,147.13,147.23,55518.0,144.8553,144.9733,144.6194,144.7177,55518.0
2023-08-04 13:40:00,147.22,147.66,147.19,147.58,30066.0,144.7079,145.1404,144.6784,145.0617,30066.0
2023-08-04 13:50:00,147.58,147.61,146.67,146.81,34005.0,145.0617,145.0912,144.1672,144.3049,34005.0
2023-08-04 14:00:00,146.79,146.82,146.26,146.63,97196.0,144.2852,144.3147,143.7642,144.1279,97196.0
2023-08-04 14:10:00,146.58,146.74,146.0,146.18,33083.0,144.0788,144.2361,143.5087,143.6856,33083.0
2023-08-04 14:20:00,146.18,146.23,145.7,145.87,47373.0,143.6856,143.7348,143.2138,143.3809,47373.0
2023-08-04 14:30:00,145.82,146.05,145.33,145.37,43503.0,143.3318,143.5578,142.8501,142.8894,43503.0
2023-08-04 14:40:00,145.39,145.56,145.15,145.42,39975.0,142.9091,143.0762,142.6732,142.9386,39975.0
2023-08-04 14:50:00,145.44,145.8,145.14,145.25,70017.0,142.9582,143.3121,142.6634,142.7715,70017.0
2023-08-04 15:00:00,145.25,145.68,145.19,145.23,58823.0,142.7715,143.1941,142.7125,142.7518,58823.0
2023-08-04 15:10:00,145.24,145.54,145.19,145.27,94000.0,142.7617,143.0565,142.7125,142.7911,94000.0
2023-08-04 15:20:00,145.23,145.61,145.21,145.61,28590.0,142.7518,143.1253,142.7322,143.1253,28590.0
2023-08-04 15:30:00,145.65,145.76,145.2,145.27,40057.0,143.1647,143.2728,142.7223,142.7911,40057.0
2023-08-04 15:40:00,145.28,145.52,145.07,145.48,65144.0,142.801,143.0369,142.5946,142.9976,65144.0
2023-08-04 15:50:00,145.43,145.7,145.17,145.68,261759.0,142.9484,143.2138,142.6928,143.1941,261759.0
2023-08-07 09:30:00,147.11,148.19,147.03,147.81,137312.0,144.5997,145.6613,144.5211,145.2878,137312.0
2023-08-07 09:40:00,147.76,148.25,147.61,147.73,74459.0,145.2386,145.7203,145.0912,145.2092,74459.0
2023-08-07 09:50:00,147.79,148.43,147.67,147.95,39022.0,145.2681,145.8972,145.1502,145.4254,39022.0
2023-08-07 10:00:00,147.88,148.77,147.52,148.77,65670.0,145.3566,146.2314,145.0027,146.2314,65670.0
2023-08-07 10:10:00,148.78,148.97,148.58,148.77,49345.0,146.2412,146.428,146.0447,146.2314,49345.0
2023-08-07 10:20:00,148.8,149.49,148.53,149.23,53060.0,146.2609,146.9391,145.9955,146.6836,53060.0
2023-08-07 10:30:00,149.2,149.46,148.95,149.37,40858.0,146.6541,146.9096,146.4083,146.8212,40858.0
2023-08-07 10:40:00,149.38,149.75,149.08,149.63,100765.0,146.831,147.1947,146.5361,147.0767,100765.0
2023-08-07 10:50:00,149.62,149.71,149.12,149.64,81870.0,147.0669,147.1554,146.5754,147.0866,81870.0
2023-08-07 11:00:00,149.63,149.76,149.1,149.28,83790.0,147.0767,147.2045,146.5558,146.7327,83790.0
2023-08-07 11:10:00,149.23,149.64,148.87,148.87,44241.0,146.6836,147.0866,146.3297,146.3297,44241.0
2023-08-07 11:20:00,148.84,149.35,148.84,149.09,44220.0,146.3002,146.8015,146.3002,146.546,44220.0
2023-08-07 11:30:00,149.13,149.32,148.72,149.2,40924.0,146.5853,146.772,146.1823,146.6541,40924.0
2023-08-07 11:40:00,149.16,149.55,149.14,149.53,28377.0,146.6148,146.9981,146.5951,146.9784,28377.0
2023-08-07 11:50:00,149.46,150.23,149.39,150.13,48039.0,146.9096,147.6665,146.8408,147.5682,48039.0
2023-08-07 12:00:00,150.12,150.12,149.49,149.58,32268.0,147.5584,147.5584,146.9391,147.0276,32268.0
2023-08-07 12:10:00,149.61,149.77,149.42,149.59,22342.0,147.0571,147.2144,146.8703,147.0374,22342.0
2023-08-07 12:20:00,149.58,149.74,149.26,149.69,33625.0,147.0276,147.1849,146.7131,147.1357,33625.0
2023-08-07 12:30:00,149.69,149.72,149.19,149.32,26118.0,147.1357,147.1652,146.6442,146.772,26118.0
2023-08-07 12:40:00,149.32,149.48,149.25,149.41,44356.0,146.772,146.9293,146.7032,146.8605,44356.0
2023-08-07 12:50:00,149.41,149.86,149.33,149.85,34855.0,146.8605,147.3028,146.7819,147.293,34855.0
2023-08-07 13:00:00,149.85,149.89,149.45,149.53,16795.0,147.293,147.3323,146.8998,146.9784,16795.0
2023-08-07 13:10:00,149.54,149.73,149.49,149.73,27779.0,146.9883,147.175,146.9391,147.175,27779.0
2023-08-07 13:20:00,149.69,149.84,149.54,149.65,24135.0,147.1357,147.2832,146.9883,147.0964,24135.0
2023-08-07 13:30:00,149.67,149.91,149.6,149.68,22831.0,147.1161,147.352,147.0473,147.1259,22831.0
2023-08-07 13:40:00,149.68,149.83,149.32,149.56,27096.0,147.1259,147.2733,146.772,147.0079,27096.0
2023-08-07 13:50:00,149.52,149.88,149.24,149.86,30019.0,146.9686,147.3225,146.6934,147.3028,30019.0
2023-08-07 14:00:00,149.89,150.0,149.77,149.83,23685.0,147.3323,147.4404,147.2144,147.2733,23685.0
2023-08-07 14:10:00,149.91,150.1,149.84,150.09,28588.0,147.352,147.5387,147.2832,147.5289,28588.0
2023-08-07 14:20:00,150.09,150.18,149.76,149.8,26012.0,147.5289,147.6174,147.2045,147.2438,26012.0
2023-08-07 14:30:00,149.82,150.31,149.81,150.15,22233.0,147.2635,147.7451,147.2537,147.5879,22233.0
2023-08-07 14:40:00,150.11,150.14,149.94,150.06,25716.0,147.5485,147.578,147.3815,147.4994,25716.0
2023-08-07 14:50:00,150.08,150.28,149.95,150.14,28517.0,147.5191,147.7156,147.3913,147.578,28517.0
2023-08-07 15:00:00,150.16,150.41,150.06,150.14,34173.0,147.5977,147.8434,147.4994,147.578,34173.0
2023-08-07 15:10:00,150.09,150.25,150.02,150.1,35866.0,147.5289,147.6862,147.4601,147.5387,35866.0
2023-08-07 15:20:00,150.04,150.21,149.84,149.95,37867.0,147.4797,147.6468,147.2832,147.3913,37867.0
2023-08-07 15:30:00,149.94,150.14,149.75,150.07,56025.0,147.3815,147.578,147.1947,147.5092,56025.0
2023-08-07 15:40:00,150.08,150.47,150.07,150.4,73415.0,147.5191,147.9024,147.5092,147.8336,73415.0
2023-08-07 15:50:00,150.37,150.69,150.29,150.46,325846.0,147.8041,148.1187,147.7255,147.8926,325846.0
2023-08-08 09:30:00,148.2,148.31,146.55,147.12,146880.0,145.6711,145.7793,144.0493,144.6096,146880.0
2023-08-08 09:40:00,147.04,147.16,146.03,146.28,94230.0,144.5309,144.6489,143.5382,143.7839,94230.0
2023-08-08 09:50:00,146.31,146.95,146.31,146.91,40813.0,143.8134,144.4425,143.8134,144.4032,40813.0
2023-08-08 10:00:00,146.93,146.97,146.36,146.46,44067.0,144.4228,144.4621,143.8625,143.9608,44067.0
2023-08-08 10:10:00,146.48,146.72,145.9,146.59,75935.0,143.9805,144.2164,143.4104,144.0886,75935.0
2023-08-08 10:20:00,146.59,147.15,146.25,147.09,32750.0,144.0886,144.6391,143.7544,144.5801,32750.0
2023-08-08 10:30:00,147.06,147.07,146.33,146.84,46602.0,144.5506,144.5604,143.8331,144.3343,46602.0
2023-08-08 10:40:00,146.87,147.05,146.46,146.63,24405.0,144.3638,144.5408,143.9608,144.1279,24405.0
2023-08-08 10:50:00,146.61,146.75,146.06,146.06,19255.0,144.1083,144.2459,143.5677,143.5677,19255.0
2023-08-08 11:00:00,146.08,146.38,146.05,146.17,24672.0,143.5873,143.8822,143.5578,143.6758,24672.0
2023-08-08 11:10:00,146.14,146.59,146.07,146.4,25883.0,143.6463,144.0886,143.5775,143.9019,25883.0
2023-08-08 11:20:00,146.41,146.6,146.11,146.59,14121.0,143.9117,144.0984,143.6168,144.0886,14121.0
2023-08-08 11:30:00,146.57,146.66,146.25,146.5,17990.0,144.069,144.1574,143.7544,144.0002,17990.0
2023-08-08 11:40:00,146.53,146.54,145.95,146.04,22877.0,144.0296,144.0395,143.4595,143.548,22877.0
2023-08-08 11:50:00,146.06,146.27,146.04,146.17,30828.0,143.5677,143.7741,143.548,143.6758,30828.0
2023-08-08 12:00:00,146.14,146.51,146.04,146.4,17970.0,143.6463,144.01,143.548,143.9019,17970.0
2023-08-08 12:10:00,146.41,146.52,146.35,146.43,19192.0,143.9117,144.0198,143.8527,143.9313,19192.0
2023-08-08 12:20:00,146.32,146.4,146.09,146.26,24221.0,143.8232,143.9019,143.5971,143.7642,24221.0
2023-08-08 12:30:00,146.24,146.59,146.18,146.22,18018.0,143.7446,144.0886,143.6856,143.7249,18018.0
2023-08-08 12:40:00,146.27,146.35,146.13,146.25,31063.0,143.7741,143.8527,143.6365,143.7544,31063.0
2023-08-08 12:50:00,146.22,146.36,146.13,146.36,15988.0,143.7249,143.8625,143.6365,143.8625,15988.0
2023-08-08 13:00:00,146.38,146.65,146.3,146.42,16590.0,143.8822,144.1476,143.8036,143.9215,16590.0
2023-08-08 13:10:00,146.46,146.91,146.37,146.85,18048.0,143.9608,144.4032,143.8724,144.3442,18048.0
2023-08-08 13:20:00,146.87,146.9,146.45,146.72,13410.0,144.3638,144.3933,143.951,144.2164,13410.0
2023-08-08 13:30:00,146.68,146.91,146.51,146.85,17531.0,144.1771,144.4032,144.01,144.3442,17531.0
2023-08-08 13:40:00,146.87,147.03,146.76,146.93,11090.0,144.3638,144.5211,144.2557,144.4228,11090.0
2023-08-08 13:50:00,146.9,147.32,146.84,147.13,33894.0,144.3933,144.8062,144.3343,144.6194,33894.0
2023-08-08 14:00:00,147.21,147.27,146.93,147.13,13721.0,144.698,144.757,144.4228,144.6194,13721.0
2023-08-08 14:10:00,147.14,147.66,147.06,147.61,26163.0,144.6292,145.1404,144.5506,145.0912,26163.0
2023-08-08 14:20:00,147.64,147.65,147.36,147.49,15376.0,145.1207,145.1305,144.8455,144.9733,15376.0
2023-08-08 14:30:00,147.49,147.72,147.46,147.63,14771.0,144.9733,145.1993,144.9438,145.1109,14771.0
2023-08-08 14:40:00,147.65,147.76,147.45,147.65,16128.0,145.1305,145.2386,144.9339,145.1305,16128.0
2023-08-08 14:50:00,147.66,148.07,147.51,147.87,29244.0,145.1404,145.5434,144.9929,145.3468,29244.0
2023-08-08 15:00:00,147.85,148.1,147.67,147.68,26740.0,145.3271,145.5728,145.1502,145.16,26740.0
2023-08-08 15:10:00,147.66,147.92,147.66,147.72,27366.0,145.1404,145.3959,145.1404,145.1993,27366.0
2023-08-08 15:20:00,147.71,148.01,147.71,147.92,42701.0,145.1895,145.4844,145.1895,145.3959,42701.0
2023-08-08 15:30:00,147.94,147.95,147.48,147.86,51681.0,145.4156,145.4254,144.9634,145.3369,51681.0
2023-08-08 15:40:00,147.87,148.26,147.86,148.02,70105.0,145.3468,145.7301,145.3369,145.4942,70105.0
2023-08-08 15:50:00,148.04,148.23,147.84,148.01,243536.0,145.5139,145.7006,145.3173,145.4844,243536.0
2023-08-09 09:30:00,147.98,148.91,146.99,147.06,112102.0,145.4549,146.369,144.4818,144.5506,112102.0
2023-08-09 09:40:00,147.02,147.45,146.75,147.38,61246.0,144.5113,144.9339,144.2459,144.8651,61246.0
2023-08-09 09:50:00,147.35,147.44,146.79,146.94,56081.0,144.8356,144.9241,144.2852,144.4326,56081.0
2023-08-09 10:00:00,147.03,147.16,146.55,146.73,47271.0,144.5211,144.6489,144.0493,144.2262,47271.0
2023-08-09 10:10:00,146.75,147.59,146.75,147.54,69492.0,144.2459,145.0716,144.2459,145.0224,69492.0
2023-08-09 10:20:00,147.55,147.55,147.01,147.38,55767.0,145.0322,145.0322,144.5014,144.8651,55767.0
2023-08-09 10:30:00,147.38,147.64,147.2,147.48,41594.0,144.8651,145.1207,144.6882,144.9634,41594.0
2023-08-09 10:40:00,147.43,147.43,147.08,147.08,37227.0,144.9143,144.9143,144.5703,144.5703,37227.0
2023-08-09 10:50:00,147.08,147.16,146.66,146.71,44242.0,144.5703,144.6489,144.1574,144.2066,44242.0
2023-08-09 11:00:00,146.65,146.82,146.32,146.62,46605.0,144.1476,144.3147,143.8232,144.1181,46605.0
2023-08-09 11:10:00,146.6,146.64,145.97,146.05,37073.0,144.0984,144.1378,143.4792,143.5578,37073.0
2023-08-09 11:20:00,146.06,146.59,145.73,146.51,74836.0,143.5677,144.0886,143.2433,144.01,74836.0
2023-08-09 11:30:00,146.47,146.93,146.32,146.62,51451.0,143.9707,144.4228,143.8232,144.1181,51451.0
2023-08-09 11:40:00,146.64,146.78,146.11,146.16,56530.0,144.1378,144.2754,143.6168,143.666,56530.0
2023-08-09 11:50:00,146.15,146.27,145.59,145.78,103567.0,143.6561,143.7741,143.1057,143.2924,103567.0
2023-08-09 12:00:00,145.76,145.9,145.5,145.62,164271.0,143.2728,143.4104,143.0172,143.1352,164271.0
2023-08-09 12:10:00,145.67,146.13,145.44,145.86,77033.0,143.1843,143.6365,142.9582,143.3711,77033.0
2023-08-09 12:20:00,145.95,146.12,145.87,145.99,47287.0,143.4595,143.6266,143.3809,143.4989,47287.0
2023-08-09 12:30:00,145.93,146.4,145.82,145.91,29876.0,143.4399,143.9019,143.3318,143.4202,29876.0
2023-08-09 12:40:00,145.92,146.04,145.65,146.0,35407.0,143.43,143.548,143.1647,143.5087,35407.0
2023-08-09 12:50:00,146.0,146.1,145.74,146.1,79652.0,143.5087,143.607,143.2531,143.607,79652.0
2023-08-09 13:00:00,146.1,146.33,146.0,146.27,46967.0,143.607,143.8331,143.5087,143.7741,46967.0
2023-08-09 13:10:00,146.25,146.61,146.22,146.27,42420.0,143.7544,144.1083,143.7249,143.7741,42420.0
2023-08-09 13:20:00,146.25,146.54,146.14,146.39,38401.0,143.7544,144.0395,143.6463,143.892,38401.0
2023-08-09 13:30:00,146.38,146.48,146.23,146.47,36275.0,143.8822,143.9805,143.7348,143.9707,36275.0
2023-08-09 13:40:00,146.5,146.5,146.06,146.12,20143.0,144.0002,144.0002,143.5677,143.6266,20143.0
2023-08-09 13:50:00,146.14,146.23,146.06,146.13,16805.0,143.6463,143.7348,143.5677,143.6365,16805.0
2023-08-09 14:00:00,146.09,146.3,145.94,146.19,27369.0,143.5971,143.8036,143.4497,143.6954,27369.0
2023-08-09 14:10:00,146.19,146.5,146.14,146.35,56403.0,143.6954,144.0002,143.6463,143.8527,56403.0
2023-08-09 14:20:00,146.35,146.45,146.19,146.41,44655.0,143.8527,143.951,143.6954,143.9117,44655.0
2023-08-09 14:30:00,146.49,146.83,146.45,146.69,29524.0,143.9903,144.3245,143.951,144.1869,29524.0
2023-08-09 14:40:00,146.7,146.7,146.45,146.55,47373.0,144.1967,144.1967,143.951,144.0493,47373.0
2023-08-09 14:50:00,146.52,146.55,146.25,146.25,33053.0,144.0198,144.0493,143.7544,143.7544,33053.0
2023-08-09 15:00:00,146.28,146.33,145.63,145.73,65491.0,143.7839,143.8331,143.145,143.2433,65491.0
2023-08-09 15:10:00,145.7,145.7,145.44,145.61,41144.0,143.2138,143.2138,142.9582,143.1253,41144.0
2023-08-09 15:20:00,145.51,145.98,145.5,145.76,44326.0,143.027,143.489,143.0172,143.2728,44326.0
2023-08-09 15:30:00,145.76,146.02,145.68,145.78,48322.0,143.2728,143.5283,143.1941,143.2924,48322.0
2023-08-09 15:40:00,145.78,146.03,145.34,145.52,91269.0,143.2924,143.5382,142.8599,143.0369,91269.0
2023-08-09 15:50:00,145.42,145.61,144.8,145.16,459743.0,142.9386,143.1253,142.3292,142.683,459743.0
2023-08-10 09:30:00,146.87,147.47,146.44,147.05,116226.0,144.3638,144.9536,143.9412,144.5408,116226.0
2023-08-10 09:40:00,147.05,147.79,146.72,147.72,78872.0,144.5408,145.2681,144.2164,145.1993,78872.0
2023-08-10 09:50:00,147.77,147.96,147.5,147.89,107814.0,145.2485,145.4352,144.9831,145.3664,107814.0
2023-08-10 10:00:00,147.91,147.98,147.43,147.53,112347.0,145.3861,145.4549,144.9143,145.0126,112347.0
2023-08-10 10:10:00,147.5,147.84,147.37,147.56,60937.0,144.9831,145.3173,144.8553,145.0421,60937.0
2023-08-10 10:20:00,147.53,147.69,147.27,147.43,60070.0,145.0126,145.1698,144.757,144.9143,60070.0
2023-08-10 10:30:00,147.41,147.58,146.53,146.65,32912.0,144.8946,145.0617,144.0296,144.1476,32912.0
2023-08-10 10:40:00,146.58,146.59,145.76,146.25,37519.0,144.0788,144.0886,143.2728,143.7544,37519.0
2023-08-10 10:50:00,146.21,146.67,145.94,146.29,30289.0,143.7151,144.1672,143.4497,143.7937,30289.0
2023-08-10 11:00:00,146.31,146.38,145.59,146.06,31966.0,143.8134,143.8822,143.1057,143.5677,31966.0
2023-08-10 11:10:00,146.03,146.22,145.84,145.95,35880.0,143.5382,143.7249,143.3514,143.4595,35880.0
2023-08-10 11:20:00,145.85,145.97,145.62,145.97,23114.0,143.3612,143.4792,143.1352,143.4792,23114.0
2023-08-10 11:30:00,145.99,146.44,145.89,146.41,25699.0,143.4989,143.9412,143.4006,143.9117,25699.0
2023-08-10 11:40:00,146.39,146.43,145.21,145.24,26489.0,143.892,143.9313,142.7322,142.7617,26489.0
2023-08-10 11:50:00,145.23,145.23,144.62,144.9,28922.0,142.7518,142.7518,142.1522,142.4275,28922.0
2023-08-10 12:00:00,144.94,144.99,144.58,144.67,29609.0,142.4668,142.5159,142.1129,142.2014,29609.0
2023-08-10 12:10:00,144.7,144.73,144.27,144.34,38618.0,142.2309,142.2604,141.8082,141.877,38618.0
2023-08-10 12:20:00,144.31,144.59,143.87,144.44,47624.0,141.8475,142.1227,141.415,141.9753,47624.0
2023-08-10 12:30:00,144.42,144.67,144.28,144.63,21837.0,141.9556,142.2014,141.818,142.1621,21837.0
2023-08-10 12:40:00,144.68,144.87,144.5,144.72,18381.0,142.2112,142.398,142.0343,142.2505,18381.0
2023-08-10 12:50:00,144.75,144.75,143.94,144.05,28895.0,142.28,142.28,141.4838,141.592,28895.0
2023-08-10 13:00:00,144.07,144.42,143.95,144.41,39311.0,141.6116,141.9556,141.4937,141.9458,39311.0
2023-08-10 13:10:00,144.35,144.38,144.12,144.19,19692.0,141.8868,141.9163,141.6608,141.7296,19692.0
2023-08-10 13:20:00,144.17,144.22,143.81,143.88,34443.0,141.7099,141.7591,141.3561,141.4249,34443.0
2023-08-10 13:30:00,143.84,143.9,143.64,143.71,27399.0,141.3855,141.4445,141.189,141.2578,27399.0
2023-08-10 13:40:00,143.71,143.92,143.29,143.73,32795.0,141.2578,141.4642,140.8449,141.2774,32795.0
2023-08-10 13:50:00,143.71,143.94,143.1,143.28,49718.0,141.2578,141.4838,140.6582,140.8351,49718.0
2023-08-10 14:00:00,143.28,143.9,143.25,143.8,25704.0,140.8351,141.4445,140.8056,141.3462,25704.0
2023-08-10 14:10:00,143.82,144.42,143.82,144.1,27301.0,141.3659,141.9556,141.3659,141.6411,27301.0
2023-08-10 14:20:00,144.13,144.5,144.1,144.22,35601.0,141.6706,142.0343,141.6411,141.7591,35601.0
2023-08-10 14:30:00,144.28,144.46,144.09,144.39,28027.0,141.818,141.995,141.6313,141.9262,28027.0
2023-08-10 14:40:00,144.36,144.57,144.08,144.38,23160.0,141.8967,142.1031,141.6214,141.9163,23160.0
2023-08-10 14:50:00,144.29,144.78,144.26,144.76,21055.0,141.8279,142.3095,141.7984,142.2898,21055.0
2023-08-10 15:00:00,144.75,144.75,144.24,144.53,50085.0,142.28,142.28,141.7787,142.0638,50085.0
2023-08-10 15:10:00,144.54,144.96,144.54,144.83,28765.0,142.0736,142.4864,142.0736,142.3586,28765.0
2023-08-10 15:20:00,144.82,144.82,144.35,144.48,53003.0,142.3488,142.3488,141.8868,142.0146,53003.0
2023-08-10 15:30:00,144.45,144.57,144.23,144.41,62377.0,141.9851,142.1031,141.7689,141.9458,62377.0
2023-08-10 15:40:00,144.39,144.73,144.3,144.52,62663.0,141.9262,142.2604,141.8377,142.0539,62663.0
2023-08-10 15:50:00,144.49,144.83,144.35,144.63,318562.0,142.0244,142.3586,141.8868,142.1621,318562.0
2023-08-11 09:30:00,142.28,142.47,141.04,141.71,111828.0,139.8522,140.0389,138.6333,139.2919,111828.0
2023-08-11 09:40:00,141.7,141.8,140.89,141.28,57359.0,139.2821,139.3804,138.4859,138.8692,57359.0
2023-08-11 09:50:00,141.33,141.42,140.51,140.82,71770.0,138.9184,139.0068,138.1124,138.4171,71770.0
2023-08-11 10:00:00,140.83,141.55,140.78,141.38,110596.0,138.4269,139.1346,138.3778,138.9675,110596.0
2023-08-11 10:10:00,141.4,141.7,140.75,141.31,78395.0,138.9872,139.2821,138.3483,138.8987,78395.0
2023-08-11 10:20:00,141.35,141.69,141.27,141.49,44154.0,138.938,139.2722,138.8594,139.0756,44154.0
2023-08-11 10:30:00,141.5,141.58,140.71,141.03,90911.0,139.0855,139.1641,138.3089,138.6235,90911.0
2023-08-11 10:40:00,140.99,141.15,140.57,140.88,52504.0,138.5842,138.7414,138.1713,138.476,52504.0
2023-08-11 10:50:00,140.88,140.88,140.45,140.56,67229.0,138.476,138.476,138.0534,138.1615,67229.0
2023-08-11 11:00:00,140.59,140.97,140.29,140.31,44735.0,138.191,138.5645,137.8961,137.9158,44735.0
2023-08-11 11:10:00,140.26,140.28,139.82,139.95,53404.0,137.8666,137.8863,137.4341,137.5619,53404.0
2023-08-11 11:20:00,139.94,140.2,139.64,139.69,61162.0,137.5521,137.8077,137.2572,137.3064,61162.0
2023-08-11 11:30:00,139.67,140.22,139.5,140.04,54118.0,137.2867,137.8273,137.1196,137.6504,54118.0
2023-08-11 11:40:00,140.04,140.27,139.85,139.96,45330.0,137.6504,137.8765,137.4636,137.5717,45330.0
2023-08-11 11:50:00,139.95,140.35,139.8,140.31,41830.0,137.5619,137.9551,137.4145,137.9158,41830.0
2023-08-11 12:00:00,140.37,140.52,140.16,140.24,40243.0,137.9748,138.1222,137.7683,137.847,40243.0
2023-08-11 12:10:00,140.28,140.55,140.08,140.22,31219.0,137.8863,138.1517,137.6897,137.8273,31219.0
2023-08-11 12:20:00,140.22,140.26,139.65,139.9,29431.0,137.8273,137.8666,137.267,137.5128,29431.0
2023-08-11 12:30:00,139.92,140.08,139.59,139.59,32184.0,137.5324,137.6897,137.2081,137.2081,32184.0
2023-08-11 12:40:00,139.6,139.64,139.3,139.42,40587.0,137.2179,137.2572,136.923,137.041,40587.0
2023-08-11 12:50:00,139.34,139.5,139.14,139.27,44500.0,136.9623,137.1196,136.7657,136.8935,44500.0
2023-08-11 13:00:00,139.25,139.67,139.07,139.22,33564.0,136.8739,137.2867,136.6969,136.8444,33564.0
2023-08-11 13:10:00,139.2,139.39,139.13,139.37,25936.0,136.8247,137.0115,136.7559,136.9918,25936.0
2023-08-11 13:20:00,139.33,139.69,139.33,139.67,29035.0,136.9525,137.3064,136.9525,137.2867,29035.0
2023-08-11 13:30:00,139.61,139.76,139.35,139.43,39305.0,137.2277,137.3752,136.9722,137.0508,39305.0
2023-08-11 13:40:00,139.42,139.47,139.05,139.15,35486.0,137.041,137.0901,136.6773,136.7756,35486.0
2023-08-11 13:50:00,139.15,139.37,138.99,139.3,45514.0,136.7756,136.9918,136.6183,136.923,45514.0
2023-08-11 14:00:00,139.28,139.57,139.22,139.22,43072.0,136.9034,137.1884,136.8444,136.8444,43072.0
2023-08-11 14:10:00,139.22,139.4,139.11,139.3,41811.0,136.8444,137.0213,136.7363,136.923,41811.0
2023-08-11 14:20:00,139.3,139.41,139.02,139.12,44660.0,136.923,137.0311,136.6478,136.7461,44660.0
2023-08-11 14:30:00,139.13,139.47,139.1,139.4,44840.0,136.7559,137.0901,136.7264,137.0213,44840.0
2023-08-11 14:40:00,139.41,139.48,139.23,139.47,37321.0,137.0311,137.0999,136.8542,137.0901,37321.0
2023-08-11 14:50:00,139.48,139.66,139.42,139.5,36762.0,137.0999,137.2769,137.041,137.1196,36762.0
2023-08-11 15:00:00,139.49,139.5,139.01,139.05,44172.0,137.1098,137.1196,136.638,136.6773,44172.0
2023-08-11 15:10:00,139.0,139.13,138.9,139.03,38159.0,136.6281,136.7559,136.5298,136.6576,38159.0
2023-08-11 15:20:00,139.03,139.17,138.88,139.09,51021.0,136.6576,136.7952,136.5102,136.7166,51021.0
2023-08-11 15:30:00,139.08,139.22,138.78,138.82,69169.0,136.7068,136.8444,136.4119,136.4512,69169.0
2023-08-11 15:40:00,138.82,139.07,138.74,138.88,72048.0,136.4512,136.6969,136.3726,136.5102,72048.0
2023-08-11 15:50:00,138.87,138.87,138.53,138.81,405015.0,136.5003,136.5003,136.1661,136.4414,405015.0
2023-08-14 09:30:00,138.2,138.73,137.67,138.54,127903.0,135.8418,136.3627,135.3208,136.176,127903.0
2023-08-14 09:40:00,138.55,139.51,138.55,139.23,65998.0,136.1858,137.1294,136.1858,136.8542,65998.0
2023-08-14 09:50:00,139.18,139.55,139.07,139.4,39730.0,136.8051,137.1687,136.6969,137.0213,39730.0
2023-08-14 10:00:00,139.35,139.88,138.93,139.65,70498.0,136.9722,137.4931,136.5593,137.267,70498.0
2023-08-14 10:10:00,139.68,139.98,139.4,139.63,56348.0,137.2965,137.5914,137.0213,137.2474,56348.0
2023-08-14 10:20:00,139.59,140.05,139.57,139.75,46303.0,137.2081,137.6602,137.1884,137.3653,46303.0
2023-08-14 10:30:00,139.78,140.24,139.44,139.99,66229.0,137.3948,137.847,137.0606,137.6012,66229.0
2023-08-14 10:40:00,139.98,140.23,139.86,140.23,58664.0,137.5914,137.8371,137.4735,137.8371,58664.0
2023-08-14 10:50:00,140.25,140.47,140.15,140.25,118016.0,137.8568,138.073,137.7585,137.8568,118016.0
2023-08-14 11:00:00,140.25,140.55,140.18,140.55,117734.0,137.8568,138.1517,137.788,138.1517,117734.0
2023-08-14 11:10:00,140.53,140.59,140.21,140.36,41790.0,138.132,138.191,137.8175,137.9649,41790.0
2023-08-14 11:20:00,140.36,140.42,140.06,140.31,32707.0,137.9649,138.0239,137.67,137.9158,32707.0
2023-08-14 11:30:00,140.33,140.42,140.03,140.29,16256.0,137.9354,138.0239,137.6406,137.8961,16256.0
2023-08-14 11:40:00,140.29,140.66,140.18,140.66,39118.0,137.8961,138.2598,137.788,138.2598,39118.0
2023-08-14 11:50:00,140.67,140.87,140.45,140.5,23076.0,138.2696,138.4662,138.0534,138.1025,23076.0
2023-08-14 12:00:00,140.51,140.87,140.41,140.69,14292.0,138.1124,138.4662,138.0141,138.2893,14292.0
2023-08-14 12:10:00,140.71,140.78,140.55,140.76,21512.0,138.3089,138.3778,138.1517,138.3581,21512.0
2023-08-14 12:20:00,140.78,140.87,140.36,140.71,21106.0,138.3778,138.4662,137.9649,138.3089,21106.0
2023-08-14 12:30:00,140.68,141.05,140.65,140.94,21289.0,138.2795,138.6431,138.25,138.535,21289.0
2023-08-14 12:40:00,140.93,141.0,140.82,140.96,27120.0,138.5252,138.594,138.4171,138.5547,27120.0
2023-08-14 12:50:00,140.96,141.01,140.77,141.01,23564.0,138.5547,138.6038,138.3679,138.6038,23564.0
2023-08-14 13:00:00,140.98,141.15,140.91,141.13,17629.0,138.5743,138.7414,138.5055,138.7218,17629.0
2023-08-14 13:10:00,141.13,141.36,141.07,141.3,19673.0,138.7218,138.9479,138.6628,138.8889,19673.0
2023-08-14 13:20:00,141.3,141.46,141.22,141.29,24509.0,138.8889,139.0462,138.8102,138.8791,24509.0
2023-08-14 13:30:00,141.35,141.43,141.06,141.22,23394.0,138.938,139.0167,138.653,138.8102,23394.0
2023-08-14 13:40:00,141.22,141.32,141.09,141.18,29040.0,138.8102,138.9085,138.6825,138.7709,29040.0
2023-08-14 13:50:00,141.16,141.37,141.05,141.34,37496.0,138.7513,138.9577,138.6431,138.9282,37496.0
2023-08-14 14:00:00,141.31,141.55,141.17,141.25,35425.0,138.8987,139.1346,138.7611,138.8397,35425.0
2023-08-14 14:10:00,141.25,141.42,141.11,141.26,23069.0,138.8397,139.0068,138.7021,138.8496,23069.0
2023-08-14 14:20:00,141.26,141.4,141.13,141.31,34160.0,138.8496,138.9872,138.7218,138.8987,34160.0
2023-08-14 14:30:00,141.33,141.33,140.96,141.19,15110.0,138.9184,138.9184,138.5547,138.7808,15110.0
2023-08-14 14:40:00,141.19,141.44,141.14,141.41,21436.0,138.7808,139.0265,138.7316,138.997,21436.0
2023-08-14 14:50:00,141.4,141.44,141.28,141.31,20353.0,138.9872,139.0265,138.8692,138.8987,20353.0
2023-08-14 15:00:00,141.28,141.5,141.2,141.41,28713.0,138.8692,139.0855,138.7906,138.997,28713.0
2023-08-14 15:10:00,141.38,141.59,141.33,141.55,41963.0,138.9675,139.1739,138.9184,139.1346,41963.0
2023-08-14 15:20:00,141.56,141.64,141.43,141.48,41293.0,139.1444,139.2231,139.0167,139.0658,41293.0
2023-08-14 15:30:00,141.49,141.7,141.46,141.61,73798.0,139.0756,139.2821,139.0462,139.1936,73798.0
2023-08-14 15:40:00,141.6,141.8,141.55,141.61,76797.0,139.1838,139.3804,139.1346,139.1936,76797.0
2023-08-14 15:50:00,141.59,141.93,141.57,141.93,304335.0,139.1739,139.5081,139.1543,139.5081,304335.0
2023-08-15 09:30:00,141.27,141.5,140.4,141.38,127041.0,138.8594,139.0855,138.0042,138.9675,127041.0
2023-08-15 09:40:00,141.35,141.64,140.7,141.62,72813.0,138.938,139.2231,138.2991,139.2034,72813.0
2023-08-15 09:50:00,141.51,141.85,141.22,141.41,75724.0,139.0953,139.4295,138.8102,138.997,75724.0
2023-08-15 10:00:00,141.41,141.41,140.41,140.73,54301.0,138.997,138.997,138.0141,138.3286,54301.0
2023-08-15 10:10:00,140.71,140.91,140.54,140.62,45307.0,138.3089,138.5055,138.1419,138.2205,45307.0
2023-08-15 10:20:00,140.61,140.92,140.14,140.74,48709.0,138.2107,138.5154,137.7487,138.3384,48709.0
2023-08-15 10:30:00,140.71,140.75,140.29,140.63,27678.0,138.3089,138.3483,137.8961,138.2303,27678.0
2023-08-15 10:40:00,140.62,140.95,140.44,140.88,34744.0,138.2205,138.5449,138.0436,138.476,34744.0
2023-08-15 10:50:00,140.88,141.22,140.88,140.91,38361.0,138.476,138.8102,138.476,138.5055,38361.0
2023-08-15 11:00:00,140.94,141.37,140.93,141.18,26813.0,138.535,138.9577,138.5252,138.7709,26813.0
2023-08-15 11:10:00,141.19,141.25,140.8,141.14,27966.0,138.7808,138.8397,138.3974,138.7316,27966.0
2023-08-15 11:20:00,141.1,141.27,140.67,141.03,40201.0,138.6923,138.8594,138.2696,138.6235,40201.0
2023-08-15 11:30:00,140.97,141.14,140.84,141.12,10989.0,138.5645,138.7316,138.4367,138.712,10989.0
2023-08-15 11:40:00,141.13,141.27,140.83,141.08,23113.0,138.7218,138.8594,138.4269,138.6726,23113.0
2023-08-15 11:50:00,141.1,141.25,140.94,141.0,30447.0,138.6923,138.8397,138.535,138.594,30447.0
2023-08-15 12:00:00,141.0,141.23,140.69,140.72,21775.0,138.594,138.8201,138.2893,138.3188,21775.0
2023-08-15 12:10:00,140.73,141.01,140.69,140.95,11400.0,138.3286,138.6038,138.2893,138.5449,11400.0
2023-08-15 12:20:00,140.97,141.18,140.86,141.03,25520.0,138.5645,138.7709,138.4564,138.6235,25520.0
2023-08-15 12:30:00,141.05,141.12,140.85,140.96,11657.0,138.6431,138.712,138.4466,138.5547,11657.0
2023-08-15 12:40:00,140.93,140.98,140.53,140.63,14994.0,138.5252,138.5743,138.132,138.2303,14994.0
2023-08-15 12:50:00,140.63,140.7,140.46,140.7,20859.0,138.2303,138.2991,138.0632,138.2991,20859.0
2023-08-15 13:00:00,140.73,140.74,140.46,140.61,17198.0,138.3286,138.3384,138.0632,138.2107,17198.0
2023-08-15 13:10:00,140.65,140.94,140.62,140.93,20223.0,138.25,138.535,138.2205,138.5252,20223.0
2023-08-15 13:20:00,140.88,141.01,140.85,140.99,15394.0,138.476,138.6038,138.4466,138.5842,15394.0
2023-08-15 13:30:00,140.97,141.02,140.69,140.73,23625.0,138.5645,138.6137,138.2893,138.3286,23625.0
2023-08-15 13:40:00,140.73,140.79,140.55,140.66,18811.0,138.3286,138.3876,138.1517,138.2598,18811.0
2023-08-15 13:50:00,140.65,140.81,140.58,140.72,35489.0,138.25,138.4072,138.1812,138.3188,35489.0
2023-08-15 14:00:00,140.75,140.89,140.64,140.83,27351.0,138.3483,138.4859,138.2401,138.4269,27351.0
2023-08-15 14:10:00,140.84,140.93,140.72,140.87,19098.0,138.4367,138.5252,138.3188,138.4662,19098.0
2023-08-15 14:20:00,140.86,140.93,140.58,140.7,14013.0,138.4564,138.5252,138.1812,138.2991,14013.0
2023-08-15 14:30:00,140.71,140.92,140.55,140.92,15976.0,138.3089,138.5154,138.1517,138.5154,15976.0
2023-08-15 14:40:00,140.9,140.99,140.73,140.75,20180.0,138.4957,138.5842,138.3286,138.3483,20180.0
2023-08-15 14:50:00,140.77,140.92,140.68,140.83,17097.0,138.3679,138.5154,138.2795,138.4269,17097.0
2023-08-15 15:00:00,140.82,140.87,140.49,140.49,23677.0,138.4171,138.4662,138.0927,138.0927,23677.0
2023-08-15 15:10:00,140.52,140.62,140.25,140.42,22136.0,138.1222,138.2205,137.8568,138.0239,22136.0
2023-08-15 15:20:00,140.41,140.46,139.8,139.81,48520.0,138.0141,138.0632,137.4145,137.4243,48520.0
2023-08-15 15:30:00,139.8,140.15,139.73,139.91,50177.0,137.4145,137.7585,137.3457,137.5226,50177.0
2023-08-15 15:40:00,139.92,140.11,139.79,139.98,46787.0,137.5324,137.7192,137.4046,137.5914,46787.0
2023-08-15 15:50:00,139.91,140.35,139.87,140.08,336230.0,137.5226,137.9551,137.4833,137.6897,336230.0
2023-08-16 09:30:00,140.53,141.26,140.29,140.83,142716.0,138.132,138.8496,137.8961,138.4269,142716.0
2023-08-16 09:40:00,140.93,141.16,140.35,141.08,28160.0,138.5252,138.7513,137.9551,138.6726,28160.0
2023-08-16 09:50:00,141.06,141.07,140.15,140.24,20737.0,138.653,138.6628,137.7585,137.847,20737.0
2023-08-16 10:00:00,140.24,140.24,139.38,139.99,72404.0,137.847,137.847,137.0016,137.6012,72404.0
2023-08-16 10:10:00,139.97,140.3,139.75,140.3,56515.0,137.5816,137.9059,137.3653,137.9059,56515.0
2023-08-16 10:20:00,140.23,140.48,140.04,140.27,60739.0,137.8371,138.0829,137.6504,137.8765,60739.0
2023-08-16 10:30:00,140.18,140.47,140.16,140.47,26849.0,137.788,138.073,137.7683,138.073,26849.0
2023-08-16 10:40:00,140.47,140.8,140.37,140.43,37007.0,138.073,138.3974,137.9748,138.0337,37007.0
2023-08-16 10:50:00,140.48,140.95,140.47,140.86,20901.0,138.0829,138.5449,138.073,138.4564,20901.0
2023-08-16 11:00:00,140.85,141.04,140.66,140.82,26294.0,138.4466,138.6333,138.2598,138.4171,26294.0
2023-08-16 11:10:00,140.81,140.83,140.49,140.69,29170.0,138.4072,138.4269,138.0927,138.2893,29170.0
2023-08-16 11:20:00,140.71,140.92,140.46,140.66,36567.0,138.3089,138.5154,138.0632,138.2598,36567.0
2023-08-16 11:30:00,140.67,140.67,140.28,140.42,30308.0,138.2696,138.2696,137.8863,138.0239,30308.0
2023-08-16 11:40:00,140.4,140.46,139.9,139.92,44671.0,138.0042,138.0632,137.5128,137.5324,44671.0
2023-08-16 11:50:00,139.9,140.01,139.54,139.63,78959.0,137.5128,137.6209,137.1589,137.2474,78959.0
2023-08-16 12:00:00,139.56,139.83,139.4,139.43,16915.0,137.1786,137.444,137.0213,137.0508,16915.0
2023-08-16 12:10:00,139.47,139.5,138.84,138.92,26512.0,137.0901,137.1196,136.4709,136.5495,26512.0
2023-08-16 12:20:00,138.94,138.95,138.4,138.6,48216.0,136.5692,136.579,136.0384,136.235,48216.0
2023-08-16 12:30:00,138.61,139.12,138.56,139.1,15221.0,136.2448,136.7461,136.1956,136.7264,15221.0
2023-08-16 12:40:00,139.04,139.08,138.79,138.84,20632.0,136.6674,136.7068,136.4217,136.4709,20632.0
2023-08-16 12:50:00,138.82,139.08,138.75,139.04,19637.0,136.4512,136.7068,136.3824,136.6674,19637.0
2023-08-16 13:00:00,139.09,139.26,138.9,138.91,19310.0,136.7166,136.8837,136.5298,136.5397,19310.0
2023-08-16 13:10:00,138.95,139.1,138.8,139.1,30674.0,136.579,136.7264,136.4315,136.7264,30674.0
2023-08-16 13:20:00,139.11,139.23,139.0,139.05,26343.0,136.7363,136.8542,136.6281,136.6773,26343.0
2023-08-16 13:30:00,139.07,139.19,138.99,139.1,20950.0,136.6969,136.8149,136.6183,136.7264,20950.0
2023-08-16 13:40:00,139.13,139.81,139.13,139.74,22313.0,136.7559,137.4243,136.7559,137.3555,22313.0
2023-08-16 13:50:00,139.75,139.79,139.49,139.53,17174.0,137.3653,137.4046,137.1098,137.1491,17174.0
2023-08-16 14:00:00,139.51,139.52,139.04,139.26,21907.0,137.1294,137.1393,136.6674,136.8837,21907.0
2023-08-16 14:10:00,139.21,139.39,138.79,139.31,21523.0,136.8345,137.0115,136.4217,136.9328,21523.0
2023-08-16 14:20:00,139.3,139.65,139.27,139.55,21967.0,136.923,137.267,136.8935,137.1687,21967.0
2023-08-16 14:30:00,139.61,139.8,139.51,139.77,16553.0,137.2277,137.4145,137.1294,137.385,16553.0
2023-08-16 14:40:00,139.69,139.76,139.29,139.32,13236.0,137.3064,137.3752,136.9132,136.9427,13236.0
2023-08-16 14:50:00,139.31,139.32,139.06,139.25,18624.0,136.9328,136.9427,136.6871,136.8739,18624.0
2023-08-16 15:00:00,139.18,139.21,138.6,138.63,29368.0,136.8051,136.8345,136.235,136.2644,29368.0
2023-08-16 15:10:00,138.66,138.74,138.27,138.4,69786.0,136.2939,136.3726,135.9106,136.0384,69786.0
2023-08-16 15:20:00,138.37,138.6,138.3,138.51,40085.0,136.0089,136.235,135.9401,136.1465,40085.0
2023-08-16 15:30:00,138.47,138.91,138.41,138.59,36533.0,136.1072,136.5397,136.0482,136.2251,36533.0
2023-08-16 15:40:00,138.6,138.81,138.52,138.65,48401.0,136.235,136.4414,136.1563,136.2841,48401.0
2023-08-16 15:50:00,138.64,138.84,138.17,138.26,379054.0,136.2743,136.4709,135.8123,135.9008,379054.0
2023-08-17 09:30:00,139.11,139.79,138.68,139.13,151628.0,136.7363,137.4046,136.3136,136.7559,151628.0
2023-08-17 09:40:00,139.15,139.38,138.7,138.95,66818.0,136.7756,137.0016,136.3332,136.579,66818.0
2023-08-17 09:50:00,138.96,139.24,138.15,138.53,49099.0,136.5888,136.864,135.7926,136.1661,49099.0
2023-08-17 10:00:00,138.53,138.94,138.41,138.74,32551.0,136.1661,136.5692,136.0482,136.3726,32551.0
2023-08-17 10:10:00,138.75,139.12,138.49,138.56,57723.0,136.3824,136.7461,136.1268,136.1956,57723.0
2023-08-17 10:20:00,138.57,138.7,138.26,138.36,44725.0,136.2055,136.3332,135.9008,135.999,44725.0
2023-08-17 10:30:00,138.36,138.48,137.67,137.89,71569.0,135.999,136.117,135.3208,135.5371,71569.0
2023-08-17 10:40:00,137.91,138.2,137.71,138.15,54836.0,135.5567,135.8418,135.3601,135.7926,54836.0
2023-08-17 10:50:00,138.15,138.78,138.14,138.53,32214.0,135.7926,136.4119,135.7828,136.1661,32214.0
2023-08-17 11:00:00,138.57,138.58,137.95,137.99,34996.0,136.2055,136.2153,135.596,135.6354,34996.0
2023-08-17 11:10:00,138.02,138.24,137.61,137.71,102961.0,135.6649,135.8811,135.2618,135.3601,102961.0
2023-08-17 11:20:00,137.69,137.91,137.51,137.6,37477.0,135.3405,135.5567,135.1636,135.252,37477.0
2023-08-17 11:30:00,137.58,137.84,137.41,137.67,43081.0,135.2324,135.4879,135.0653,135.3208,43081.0
2023-08-17 11:40:00,137.63,137.9,137.43,137.51,46736.0,135.2815,135.5469,135.0849,135.1636,46736.0
2023-08-17 11:50:00,137.54,138.14,137.51,138.05,57184.0,135.193,135.7828,135.1636,135.6943,57184.0
2023-08-17 12:00:00,138.05,138.06,137.65,137.8,25989.0,135.6943,135.7042,135.3012,135.4486,25989.0
2023-08-17 12:10:00,137.82,138.4,137.82,138.22,58241.0,135.4683,136.0384,135.4683,135.8614,58241.0
2023-08-17 12:20:00,138.24,138.67,138.15,138.64,28748.0,135.8811,136.3038,135.7926,136.2743,28748.0
2023-08-17 12:30:00,138.65,138.78,138.41,138.43,63973.0,136.2841,136.4119,136.0482,136.0679,63973.0
2023-08-17 12:40:00,138.45,138.74,138.45,138.66,47872.0,136.0875,136.3726,136.0875,136.2939,47872.0
2023-08-17 12:50:00,138.66,139.09,138.63,139.0,33559.0,136.2939,136.7166,136.2644,136.6281,33559.0
2023-08-17 13:00:00,139.06,139.07,138.75,138.8,28704.0,136.6871,136.6969,136.3824,136.4315,28704.0
2023-08-17 13:10:00,138.75,138.86,138.58,138.62,31037.0,136.3824,136.4905,136.2153,136.2546,31037.0
2023-08-17 13:20:00,138.62,138.66,138.33,138.39,29478.0,136.2546,136.2939,135.9696,136.0285,29478.0
2023-08-17 13:30:00,138.4,138.42,138.14,138.31,36952.0,136.0384,136.058,135.7828,135.9499,36952.0
2023-08-17 13:40:00,138.28,138.44,137.86,138.0,52921.0,135.9204,136.0777,135.5076,135.6452,52921.0
2023-08-17 13:50:00,138.05,138.3,138.01,138.17,60069.0,135.6943,135.9401,135.655,135.8123,60069.0
2023-08-17 14:00:00,138.16,138.16,137.75,138.02,34827.0,135.8025,135.8025,135.3995,135.6649,34827.0
2023-08-17 14:10:00,138.05,138.05,137.77,138.02,43504.0,135.6943,135.6943,135.4191,135.6649,43504.0
2023-08-17 14:20:00,138.02,138.03,137.58,137.89,78322.0,135.6649,135.6747,135.2324,135.5371,78322.0
2023-08-17 14:30:00,137.91,137.91,137.3,137.58,65341.0,135.5567,135.5567,134.9571,135.2324,65341.0
2023-08-17 14:40:00,137.59,137.61,137.16,137.4,43815.0,135.2422,135.2618,134.8195,135.0554,43815.0
2023-08-17 14:50:00,137.38,137.6,137.17,137.3,51180.0,135.0358,135.252,134.8294,134.9571,51180.0
2023-08-17 15:00:00,137.29,137.38,136.88,136.92,93851.0,134.9473,135.0358,134.5443,134.5836,93851.0
2023-08-17 15:10:00,136.95,136.99,136.57,136.96,90828.0,134.6131,134.6524,134.2396,134.6229,90828.0
2023-08-17 15:20:00,136.95,137.28,136.71,137.25,84234.0,134.6131,134.9375,134.3772,134.908,84234.0
2023-08-17 15:30:00,137.3,137.33,136.82,137.29,108131.0,134.9571,134.9866,134.4853,134.9473,108131.0
2023-08-17 15:40:00,137.28,137.47,137.14,137.3,161949.0,134.9375,135.1242,134.7999,134.9571,161949.0
2023-08-17 15:50:00,137.32,137.86,137.29,137.4,617032.0,134.9768,135.5076,134.9473,135.0554,617032.0
2023-08-18 09:30:00,137.33,138.99,135.53,138.74,980515.0,134.9866,136.6183,133.2173,136.3726,980515.0
2023-08-18 09:40:00,138.86,140.08,138.28,139.91,345894.0,136.4905,137.6897,135.9204,137.5226,345894.0
2023-08-18 09:50:00,139.93,140.34,138.9,139.02,296418.0,137.5423,137.9453,136.5298,136.6478,296418.0
2023-08-18 10:00:00,139.05,139.41,138.37,139.11,240741.0,136.6773,137.0311,136.0089,136.7363,240741.0
2023-08-18 10:10:00,139.11,139.9,138.97,139.79,171297.0,136.7363,137.5128,136.5986,137.4046,171297.0
2023-08-18 10:20:00,139.79,140.29,139.62,139.73,205215.0,137.4046,137.8961,137.2375,137.3457,205215.0
2023-08-18 10:30:00,139.7,140.57,139.61,140.23,240678.0,137.3162,138.1713,137.2277,137.8371,240678.0
2023-08-18 10:40:00,140.23,140.32,139.73,139.92,159025.0,137.8371,137.9256,137.3457,137.5324,159025.0
2023-08-18 10:50:00,139.96,140.02,139.29,139.74,118298.0,137.5717,137.6307,136.9132,137.3555,118298.0
2023-08-18 11:00:00,139.79,140.82,139.71,140.53,234135.0,137.4046,138.4171,137.326,138.132,234135.0
2023-08-18 11:10:00,140.57,141.11,140.38,140.58,228899.0,138.1713,138.7021,137.9846,138.1812,228899.0
2023-08-18 11:20:00,140.63,140.65,139.76,139.98,163562.0,138.2303,138.25,137.3752,137.5914,163562.0
2023-08-18 11:30:00,139.98,140.25,139.84,139.9,84135.0,137.5914,137.8568,137.4538,137.5128,84135.0
2023-08-18 11:40:00,139.92,140.05,139.51,139.93,138389.0,137.5324,137.6602,137.1294,137.5423,138389.0
2023-08-18 11:50:00,139.96,140.61,139.96,140.47,115354.0,137.5717,138.2107,137.5717,138.073,115354.0
2023-08-18 12:00:00,140.47,140.79,140.3,140.72,109080.0,138.073,138.3876,137.9059,138.3188,109080.0
2023-08-18 12:10:00,140.71,140.78,140.39,140.68,47306.0,138.3089,138.3778,137.9944,138.2795,47306.0
2023-08-18 12:20:00,140.59,140.65,140.28,140.38,53728.0,138.191,138.25,137.8863,137.9846,53728.0
2023-08-18 12:30:00,140.37,140.74,140.34,140.59,77845.0,137.9748,138.3384,137.9453,138.191,77845.0
2023-08-18 12:40:00,140.61,141.29,140.43,141.0,172542.0,138.2107,138.8791,138.0337,138.594,172542.0
2023-08-18 12:50:00,141.0,141.49,140.96,141.1,121226.0,138.594,139.0756,138.5547,138.6923,121226.0
2023-08-18 13:00:00,141.1,141.69,140.94,141.28,121850.0,138.6923,139.2722,138.535,138.8692,121850.0
2023-08-18 13:10:00,141.3,141.75,140.91,141.52,160694.0,138.8889,139.3312,138.5055,139.1051,160694.0
2023-08-18 13:20:00,141.55,141.86,141.13,141.83,135109.0,139.1346,139.4393,138.7218,139.4098,135109.0
2023-08-18 13:30:00,141.85,141.9,141.51,141.58,111235.0,139.4295,139.4786,139.0953,139.1641,111235.0
2023-08-18 13:40:00,141.57,142.34,141.38,142.04,202924.0,139.1543,139.9111,138.9675,139.6163,202924.0
2023-08-18 13:50:00,142.02,142.19,141.63,141.89,118502.0,139.5966,139.7637,139.2133,139.4688,118502.0
2023-08-18 14:00:00,141.97,142.43,141.83,142.22,111665.0,139.5474,139.9996,139.4098,139.7932,111665.0
2023-08-18 14:10:00,142.21,142.56,142.02,142.43,68847.0,139.7834,140.1274,139.5966,139.9996,68847.0
2023-08-18 14:20:00,142.43,142.74,142.39,142.68,74431.0,139.9996,140.3043,139.9603,140.2453,74431.0
2023-08-18 14:30:00,142.71,143.46,142.67,143.34,153752.0,140.2748,141.012,140.2355,140.8941,153752.0
2023-08-18 14:40:00,143.34,143.65,143.27,143.58,137079.0,140.8941,141.1988,140.8253,141.13,137079.0
2023-08-18 14:50:00,143.58,143.63,143.2,143.31,111854.0,141.13,141.1791,140.7565,140.8646,111854.0
2023-08-18 15:00:00,143.29,143.29,142.67,142.98,151666.0,140.8449,140.8449,140.2355,140.5402,151666.0
2023-08-18 15:10:00,142.98,143.08,142.66,143.08,125768.0,140.5402,140.6385,140.2257,140.6385,125768.0
2023-08-18 15:20:00,143.09,143.16,142.77,143.08,152019.0,140.6483,140.7171,140.3338,140.6385,152019.0
2023-08-18 15:30:00,143.04,143.07,142.78,142.91,105380.0,140.5992,140.6287,140.3436,140.4714,105380.0
2023-08-18 15:40:00,142.94,143.56,142.84,143.37,243118.0,140.5009,141.1103,140.4026,140.9236,243118.0
2023-08-18 15:50:00,143.4,143.42,142.31,142.68,575915.0,140.953,140.9727,139.8816,140.2453,575915.0
2023-08-21 09:30:00,143.37,145.66,143.16,145.16,486717.0,140.9236,143.1745,140.7171,142.683,486717.0
2023-08-21 09:40:00,145.1,145.94,144.8,145.38,221066.0,142.624,143.4497,142.3292,142.8993,221066.0
2023-08-21 09:50:00,145.38,146.6,145.32,146.6,129449.0,142.8993,144.0984,142.8403,144.0984,129449.0
2023-08-21 10:00:00,146.59,146.8,146.08,146.8,108135.0,144.0886,144.295,143.5873,144.295,108135.0
2023-08-21 10:10:00,146.76,146.81,145.2,145.22,125378.0,144.2557,144.3049,142.7223,142.742,125378.0
2023-08-21 10:20:00,145.28,145.5,144.43,144.61,73609.0,142.801,143.0172,141.9655,142.1424,73609.0
2023-08-21 10:30:00,144.67,145.18,144.54,145.18,78020.0,142.2014,142.7027,142.0736,142.7027,78020.0
2023-08-21 10:40:00,145.17,145.5,145.01,145.12,59624.0,142.6928,143.0172,142.5356,142.6437,59624.0
2023-08-21 10:50:00,145.16,145.18,144.53,144.64,77080.0,142.683,142.7027,142.0638,142.1719,77080.0
2023-08-21 11:00:00,144.63,145.0,144.42,144.6,63436.0,142.1621,142.5257,141.9556,142.1326,63436.0
2023-08-21 11:10:00,144.59,144.91,144.28,144.8,86090.0,142.1227,142.4373,141.818,142.3292,86090.0
2023-08-21 11:20:00,144.86,145.1,144.72,144.83,70118.0,142.3881,142.624,142.2505,142.3586,70118.0
2023-08-21 11:30:00,144.81,145.11,144.8,145.11,60118.0,142.339,142.6339,142.3292,142.6339,60118.0
2023-08-21 11:40:00,145.11,145.29,144.81,145.16,91525.0,142.6339,142.8108,142.339,142.683,91525.0
2023-08-21 11:50:00,145.2,145.23,144.93,145.01,29082.0,142.7223,142.7518,142.4569,142.5356,29082.0
2023-08-21 12:00:00,145.01,145.14,144.92,145.03,44899.0,142.5356,142.6634,142.4471,142.5552,44899.0
2023-08-21 12:10:00,145.02,145.74,144.9,145.66,58153.0,142.5454,143.2531,142.4275,143.1745,58153.0
2023-08-21 12:20:00,145.63,146.23,145.61,146.16,88437.0,143.145,143.7348,143.1253,143.666,88437.0
2023-08-21 12:30:00,146.18,146.55,146.03,146.43,57051.0,143.6856,144.0493,143.5382,143.9313,57051.0
2023-08-21 12:40:00,146.43,146.63,146.22,146.46,66822.0,143.9313,144.1279,143.7249,143.9608,66822.0
2023-08-21 12:50:00,146.44,146.97,146.32,146.85,105138.0,143.9412,144.4621,143.8232,144.3442,105138.0
2023-08-21 13:00:00,146.85,147.06,146.65,146.87,107606.0,144.3442,144.5506,144.1476,144.3638,107606.0
2023-08-21 13:10:00,146.89,147.2,146.84,147.16,49161.0,144.3835,144.6882,144.3343,144.6489,49161.0
2023-08-21 13:20:00,147.2,147.71,147.16,147.62,69614.0,144.6882,145.1895,144.6489,145.101,69614.0
2023-08-21 13:30:00,147.62,147.92,147.48,147.61,133537.0,145.101,145.3959,144.9634,145.0912,133537.0
2023-08-21 13:40:00,147.6,147.71,147.4,147.68,46792.0,145.0814,145.1895,144.8848,145.16,46792.0
2023-08-21 13:50:00,147.67,147.74,147.41,147.67,37915.0,145.1502,145.219,144.8946,145.1502,37915.0
2023-08-21 14:00:00,147.65,147.83,147.59,147.75,37594.0,145.1305,145.3075,145.0716,145.2288,37594.0
2023-08-21 14:10:00,147.76,148.39,147.76,148.15,111617.0,145.2386,145.8579,145.2386,145.622,111617.0
2023-08-21 14:20:00,148.13,148.3,147.87,147.99,80262.0,145.6023,145.7694,145.3468,145.4647,80262.0
2023-08-21 14:30:00,148.01,148.1,147.86,148.06,64899.0,145.4844,145.5728,145.3369,145.5335,64899.0
2023-08-21 14:40:00,148.08,148.44,148.01,148.43,60553.0,145.5532,145.907,145.4844,145.8972,60553.0
2023-08-21 14:50:00,148.42,148.48,148.21,148.43,49252.0,145.8874,145.9464,145.681,145.8972,49252.0
2023-08-21 15:00:00,148.45,148.61,148.31,148.43,76068.0,145.9169,146.0741,145.7793,145.8972,76068.0
2023-08-21 15:10:00,148.43,148.96,148.39,148.84,96882.0,145.8972,146.4182,145.8579,146.3002,96882.0
2023-08-21 15:20:00,148.83,148.92,148.67,148.8,106128.0,146.2904,146.3789,146.1331,146.2609,106128.0
2023-08-21 15:30:00,148.8,149.0,148.53,148.97,129008.0,146.2609,146.4575,145.9955,146.428,129008.0
2023-08-21 15:40:00,148.95,149.22,148.68,148.71,173571.0,146.4083,146.6737,146.143,146.1724,173571.0
2023-08-21 15:50:00,148.7,149.18,148.66,148.76,568830.0,146.1626,146.6344,146.1233,146.2216,568830.0
2023-08-22 09:30:00,150.88,151.15,149.24,149.58,191033.0,148.3054,148.5708,146.6934,147.0276,191033.0
2023-08-22 09:40:00,149.57,149.87,148.92,149.49,88694.0,147.0178,147.3126,146.3789,146.9391,88694.0
2023-08-22 09:50:00,149.57,149.67,148.97,149.31,50836.0,147.0178,147.1161,146.428,146.7622,50836.0
2023-08-22 10:00:00,149.32,149.75,149.06,149.2,59540.0,146.772,147.1947,146.5165,146.6541,59540.0
2023-08-22 10:10:00,149.19,149.93,149.17,149.63,78736.0,146.6442,147.3716,146.6246,147.0767,78736.0
2023-08-22 10:20:00,149.63,149.83,148.84,149.17,149283.0,147.0767,147.2733,146.3002,146.6246,149283.0
2023-08-22 10:30:00,149.15,149.35,148.78,149.28,112435.0,146.6049,146.8015,146.2412,146.7327,112435.0
2023-08-22 10:40:00,149.32,149.73,149.14,149.73,58493.0,146.772,147.175,146.5951,147.175,58493.0
2023-08-22 10:50:00,149.7,150.25,149.63,150.06,125115.0,147.1455,147.6862,147.0767,147.4994,125115.0
2023-08-22 11:00:00,150.02,150.18,149.67,149.75,66856.0,147.4601,147.6174,147.1161,147.1947,66856.0
2023-08-22 11:10:00,149.74,150.09,149.51,149.84,35435.0,147.1849,147.5289,146.9588,147.2832,35435.0
2023-08-22 11:20:00,149.88,150.08,149.75,149.78,47127.0,147.3225,147.5191,147.1947,147.2242,47127.0
2023-08-22 11:30:00,149.75,149.87,149.32,149.4,38265.0,147.1947,147.3126,146.772,146.8507,38265.0
2023-08-22 11:40:00,149.37,149.49,149.12,149.24,69361.0,146.8212,146.9391,146.5754,146.6934,69361.0
2023-08-22 11:50:00,149.24,149.26,148.53,149.01,105120.0,146.6934,146.7131,145.9955,146.4673,105120.0
2023-08-22 12:00:00,148.98,149.11,148.51,148.56,71544.0,146.4378,146.5656,145.9759,146.025,71544.0
2023-08-22 12:10:00,148.53,148.6,147.65,147.81,160218.0,145.9955,146.0643,145.1305,145.2878,160218.0
2023-08-22 12:20:00,147.77,147.88,147.61,147.78,32069.0,145.2485,145.3566,145.0912,145.2583,32069.0
2023-08-22 12:30:00,147.78,147.87,147.32,147.78,30167.0,145.2583,145.3468,144.8062,145.2583,30167.0
2023-08-22 12:40:00,147.76,147.85,147.56,147.61,26929.0,145.2386,145.3271,145.0421,145.0912,26929.0
2023-08-22 12:50:00,147.61,147.88,147.39,147.47,35017.0,145.0912,145.3566,144.875,144.9536,35017.0
2023-08-22 13:00:00,147.41,147.5,147.09,147.42,47122.0,144.8946,144.9831,144.5801,144.9045,47122.0
2023-08-22 13:10:00,147.41,147.5,147.05,147.28,34597.0,144.8946,144.9831,144.5408,144.7668,34597.0
2023-08-22 13:20:00,147.31,147.49,147.24,147.43,20098.0,144.7963,144.9733,144.7275,144.9143,20098.0
2023-08-22 13:30:00,147.45,147.66,147.3,147.36,24812.0,144.9339,145.1404,144.7865,144.8455,24812.0
2023-08-22 13:40:00,147.36,147.45,147.06,147.17,18264.0,144.8455,144.9339,144.5506,144.6587,18264.0
2023-08-22 13:50:00,147.18,147.45,147.06,147.42,24516.0,144.6685,144.9339,144.5506,144.9045,24516.0
2023-08-22 14:00:00,147.36,147.36,147.12,147.26,17488.0,144.8455,144.8455,144.6096,144.7472,17488.0
2023-08-22 14:10:00,147.26,147.29,146.94,147.05,32195.0,144.7472,144.7767,144.4326,144.5408,32195.0
2023-08-22 14:20:00,147.05,147.67,147.03,147.61,35754.0,144.5408,145.1502,144.5211,145.0912,35754.0
2023-08-22 14:30:00,147.67,148.0,147.63,147.81,25963.0,145.1502,145.4746,145.1109,145.2878,25963.0
2023-08-22 14:40:00,147.86,147.86,147.53,147.69,24776.0,145.3369,145.3369,145.0126,145.1698,24776.0
2023-08-22 14:50:00,147.72,147.8,147.62,147.8,26614.0,145.1993,145.278,145.101,145.278,26614.0
2023-08-22 15:00:00,147.79,148.06,147.7,148.05,41668.0,145.2681,145.5335,145.1797,145.5237,41668.0
2023-08-22 15:10:00,148.1,148.44,147.97,148.2,38033.0,145.5728,145.907,145.4451,145.6711,38033.0
2023-08-22 15:20:00,148.24,148.27,147.85,147.93,37843.0,145.7105,145.7399,145.3271,145.4057,37843.0
2023-08-22 15:30:00,147.94,147.96,147.47,147.53,67591.0,145.4156,145.4352,144.9536,145.0126,67591.0
2023-08-22 15:40:00,147.51,147.72,147.45,147.62,87662.0,144.9929,145.1993,144.9339,145.101,87662.0
2023-08-22 15:50:00,147.6,148.15,147.59,147.83,339816.0,145.0814,145.622,145.0716,145.3075,339816.0
2023-08-23 09:30:00,147.01,147.28,146.05,146.34,192901.0,144.8139,145.0798,143.8682,144.1539,192901.0
2023-08-23 09:40:00,146.43,147.53,146.38,147.31,81790.0,144.2425,145.3261,144.1933,145.1094,81790.0
2023-08-23 09:50:00,147.29,148.02,147.21,147.78,74597.0,145.0897,145.8088,145.0109,145.5724,74597.0
2023-08-23 10:00:00,147.84,148.05,147.5,148.0,74416.0,145.6315,145.8383,145.2966,145.7891,74416.0
2023-08-23 10:10:00,147.97,148.29,147.77,147.94,92710.0,145.7595,146.0748,145.5625,145.73,92710.0
2023-08-23 10:20:00,147.92,148.4,147.87,148.06,74980.0,145.7103,146.1831,145.661,145.8482,74980.0
2023-08-23 10:30:00,148.12,148.23,147.58,147.68,69047.0,145.9073,146.0157,145.3754,145.4739,69047.0
2023-08-23 10:40:00,147.73,147.9,147.54,147.85,74542.0,145.5231,145.6906,145.336,145.6413,74542.0
2023-08-23 10:50:00,147.87,148.12,147.66,147.83,64099.0,145.661,145.9073,145.4542,145.6216,64099.0
2023-08-23 11:00:00,147.83,148.37,147.8,148.28,70211.0,145.6216,146.1536,145.5921,146.0649,70211.0
2023-08-23 11:10:00,148.29,148.47,148.12,148.39,39977.0,146.0748,146.2521,145.9073,146.1733,39977.0
2023-08-23 11:20:00,148.42,148.47,148.04,148.11,28805.0,146.2028,146.2521,145.8285,145.8975,28805.0
2023-08-23 11:30:00,148.11,148.21,147.9,148.18,29413.0,145.8975,145.996,145.6906,145.9664,29413.0
2023-08-23 11:40:00,148.18,148.18,147.47,147.5,56764.0,145.9664,145.9664,145.267,145.2966,56764.0
2023-08-23 11:50:00,147.5,147.62,147.35,147.47,39979.0,145.2966,145.4148,145.1488,145.267,39979.0
2023-08-23 12:00:00,147.47,147.47,147.06,147.35,41863.0,145.267,145.267,144.8631,145.1488,41863.0
2023-08-23 12:10:00,147.36,147.48,146.95,146.97,43659.0,145.1587,145.2769,144.7548,144.7745,43659.0
2023-08-23 12:20:00,146.97,147.15,146.91,146.97,41341.0,144.7745,144.9518,144.7154,144.7745,41341.0
2023-08-23 12:30:00,146.98,147.1,146.92,147.07,39590.0,144.7843,144.9025,144.7252,144.873,39590.0
2023-08-23 12:40:00,147.1,147.2,146.92,147.13,42434.0,144.9025,145.001,144.7252,144.9321,42434.0
2023-08-23 12:50:00,147.13,147.24,146.84,146.86,49389.0,144.9321,145.0404,144.6464,144.6661,49389.0
2023-08-23 13:00:00,146.84,147.19,146.83,147.17,72292.0,144.6464,144.9912,144.6366,144.9715,72292.0
2023-08-23 13:10:00,147.16,147.4,146.97,147.26,111442.0,144.9616,145.1981,144.7745,145.0601,111442.0
2023-08-23 13:20:00,147.25,147.4,147.11,147.34,73669.0,145.0503,145.1981,144.9124,145.139,73669.0
2023-08-23 13:30:00,147.4,147.67,147.38,147.53,121669.0,145.1981,145.464,145.1784,145.3261,121669.0
2023-08-23 13:40:00,147.52,147.92,147.51,147.92,42366.0,145.3163,145.7103,145.3064,145.7103,42366.0
2023-08-23 13:50:00,147.89,147.93,147.54,147.76,50534.0,145.6807,145.7201,145.336,145.5527,50534.0
2023-08-23 14:00:00,147.77,148.0,147.68,147.95,45899.0,145.5625,145.7891,145.4739,145.7398,45899.0
2023-08-23 14:10:00,147.93,148.17,147.87,148.08,32060.0,145.7201,145.9566,145.661,145.8679,32060.0
2023-08-23 14:20:00,148.08,148.18,147.91,148.0,22983.0,145.8679,145.9664,145.7004,145.7891,22983.0
2023-08-23 14:30:00,148.0,148.0,147.49,147.55,29144.0,145.7891,145.7891,145.2867,145.3458,29144.0
2023-08-23 14:40:00,147.55,147.87,147.55,147.72,27942.0,145.3458,145.661,145.3458,145.5133,27942.0
2023-08-23 14:50:00,147.72,147.92,147.71,147.78,19966.0,145.5133,145.7103,145.5034,145.5724,19966.0
2023-08-23 15:00:00,147.78,148.3,147.7,148.3,55617.0,145.5724,146.0846,145.4936,146.0846,55617.0
2023-08-23 15:10:00,148.28,148.58,148.28,148.53,49571.0,146.0649,146.3604,146.0649,146.3112,49571.0
2023-08-23 15:20:00,148.52,148.55,148.34,148.5,53897.0,146.3013,146.3309,146.124,146.2816,53897.0
2023-08-23 15:30:00,148.52,148.52,148.24,148.28,57536.0,146.3013,146.3013,146.0255,146.0649,57536.0
2023-08-23 15:40:00,148.27,148.4,148.05,148.05,79300.0,146.0551,146.1831,145.8383,145.8383,79300.0
2023-08-23 15:50:00,148.02,148.11,147.72,147.99,302739.0,145.8088,145.8975,145.5133,145.7792,302739.0
2023-08-24 09:30:00,149.54,149.95,147.83,147.99,251584.0,147.3061,147.71,145.6216,145.7792,251584.0
2023-08-24 09:40:00,148.01,148.09,146.84,147.39,155886.0,145.7989,145.8777,144.6464,145.1882,155886.0
2023-08-24 09:50:00,147.37,147.83,147.0,147.43,108509.0,145.1685,145.6216,144.804,145.2276,108509.0
2023-08-24 10:00:00,147.55,147.85,146.67,146.86,57395.0,145.3458,145.6413,144.479,144.6661,57395.0
2023-08-24 10:10:00,146.87,147.0,146.3,146.57,73293.0,144.676,144.804,144.1145,144.3805,73293.0
2023-08-24 10:20:00,146.58,146.72,146.05,146.05,51467.0,144.3903,144.5282,143.8682,143.8682,51467.0
2023-08-24 10:30:00,146.02,146.31,145.7,146.27,61405.0,143.8387,144.1243,143.5235,144.0849,61405.0
2023-08-24 10:40:00,146.24,146.34,145.79,146.0,57345.0,144.0554,144.1539,143.6121,143.819,57345.0
2023-08-24 10:50:00,145.96,146.28,145.56,145.65,67055.0,143.7796,144.0948,143.3855,143.4742,67055.0
2023-08-24 11:00:00,145.6,145.63,145.07,145.26,54334.0,143.4249,143.4545,142.9029,143.09,54334.0
2023-08-24 11:10:00,145.27,145.42,144.74,145.42,72990.0,143.0999,143.2476,142.5778,143.2476,72990.0
2023-08-24 11:20:00,145.44,145.59,145.16,145.41,32391.0,143.2673,143.4151,142.9915,143.2378,32391.0
2023-08-24 11:30:00,145.46,145.46,144.63,144.84,31689.0,143.287,143.287,142.4694,142.6763,31689.0
2023-08-24 11:40:00,144.86,144.89,144.4,144.53,39025.0,142.696,142.7256,142.2429,142.3709,39025.0
2023-08-24 11:50:00,144.51,144.55,144.0,144.17,43862.0,142.3512,142.3906,141.8488,142.0163,43862.0
2023-08-24 12:00:00,144.18,144.34,144.01,144.18,44941.0,142.0262,142.1838,141.8587,142.0262,44941.0
2023-08-24 12:10:00,144.14,144.49,144.09,144.22,91790.0,141.9868,142.3315,141.9375,142.0656,91790.0
2023-08-24 12:20:00,144.21,144.54,144.0,144.07,38665.0,142.0557,142.3808,141.8488,141.9178,38665.0
2023-08-24 12:30:00,144.07,144.51,144.03,144.49,48142.0,141.9178,142.3512,141.8784,142.3315,48142.0
2023-08-24 12:40:00,144.52,145.08,144.47,144.92,115558.0,142.3611,142.9127,142.3118,142.7551,115558.0
2023-08-24 12:50:00,144.95,145.02,144.38,144.66,34938.0,142.7847,142.8536,142.2232,142.499,34938.0
2023-08-24 13:00:00,144.64,144.72,144.37,144.52,36949.0,142.4793,142.5581,142.2133,142.3611,36949.0
2023-08-24 13:10:00,144.49,144.58,144.03,144.2,32698.0,142.3315,142.4202,141.8784,142.0459,32698.0
2023-08-24 13:20:00,144.22,144.38,143.92,144.1,38704.0,142.0656,142.2232,141.77,141.9474,38704.0
2023-08-24 13:30:00,144.1,144.35,143.92,144.07,55788.0,141.9474,142.1936,141.77,141.9178,55788.0
2023-08-24 13:40:00,144.08,144.08,143.82,143.98,48524.0,141.9277,141.9277,141.6715,141.8291,48524.0
2023-08-24 13:50:00,143.99,144.24,143.83,144.24,26552.0,141.839,142.0853,141.6814,142.0853,26552.0
2023-08-24 14:00:00,144.27,144.81,144.27,144.75,44377.0,142.1148,142.6467,142.1148,142.5876,44377.0
2023-08-24 14:10:00,144.76,145.13,144.66,144.67,45863.0,142.5975,142.962,142.499,142.5088,45863.0
2023-08-24 14:20:00,144.68,145.0,144.62,144.78,31266.0,142.5187,142.8339,142.4596,142.6172,31266.0
2023-08-24 14:30:00,144.73,145.15,144.7,144.87,35644.0,142.5679,142.9817,142.5384,142.7059,35644.0
2023-08-24 14:40:00,144.81,144.84,144.43,144.56,20836.0,142.6467,142.6763,142.2724,142.4005,20836.0
2023-08-24 14:50:00,144.56,144.69,144.28,144.35,29664.0,142.4005,142.5285,142.1247,142.1936,29664.0
2023-08-24 15:00:00,144.34,144.47,143.52,143.52,50988.0,142.1838,142.3118,141.376,141.376,50988.0
2023-08-24 15:10:00,143.52,143.72,143.35,143.35,71310.0,141.376,141.573,141.2086,141.2086,71310.0
2023-08-24 15:20:00,143.38,143.53,142.95,142.95,124218.0,141.2381,141.3859,140.8145,140.8145,124218.0
2023-08-24 15:30:00,142.98,143.14,142.56,142.65,144037.0,140.8441,141.0017,140.4304,140.519,144037.0
2023-08-24 15:40:00,142.66,142.72,141.82,142.03,196724.0,140.5289,140.588,139.7014,139.9083,196724.0
2023-08-24 15:50:00,142.07,142.77,142.04,142.5,487771.0,139.9477,140.6372,139.9181,140.3713,487771.0
2023-08-25 09:30:00,143.33,144.0,142.92,143.18,132561.0,141.1889,141.8488,140.785,141.0411,132561.0
2023-08-25 09:40:00,143.2,143.7,143.02,143.56,53066.0,141.0608,141.5533,140.8835,141.4154,53066.0
2023-08-25 09:50:00,143.54,143.9,143.37,143.71,63565.0,141.3957,141.7503,141.2283,141.5632,63565.0
2023-08-25 10:00:00,143.71,144.31,142.65,142.85,79506.0,141.5632,142.1542,140.519,140.716,79506.0
2023-08-25 10:10:00,142.83,144.77,142.83,143.4,93888.0,140.6963,142.6073,140.6963,141.2578,93888.0
2023-08-25 10:20:00,143.31,143.43,142.41,142.78,67610.0,141.1692,141.2874,140.2826,140.6471,67610.0
2023-08-25 10:30:00,142.77,143.02,141.79,142.16,82432.0,140.6372,140.8835,139.6719,140.0363,82432.0
2023-08-25 10:40:00,142.31,142.55,141.02,141.28,73283.0,140.1841,140.4205,138.9134,139.1695,73283.0
2023-08-25 10:50:00,141.35,141.51,141.0,141.09,59589.0,139.2384,139.396,138.8937,138.9823,59589.0
2023-08-25 11:00:00,141.09,142.01,140.96,141.93,66579.0,138.9823,139.8886,138.8543,139.8098,66579.0
2023-08-25 11:10:00,141.94,142.05,141.48,141.83,56941.0,139.8196,139.928,139.3665,139.7113,56941.0
2023-08-25 11:20:00,141.92,142.44,141.54,142.43,30504.0,139.7999,140.3122,139.4256,140.3023,30504.0
2023-08-25 11:30:00,142.48,142.93,142.04,142.86,38888.0,140.3516,140.7948,139.9181,140.7259,38888.0
2023-08-25 11:40:00,142.75,142.76,142.25,142.57,30073.0,140.6175,140.6274,140.125,140.4402,30073.0
2023-08-25 11:50:00,142.5,142.64,141.66,141.96,35903.0,140.3713,140.5092,139.5438,139.8393,35903.0
2023-08-25 12:00:00,141.96,142.32,141.87,142.28,27696.0,139.8393,140.1939,139.7507,140.1545,27696.0
2023-08-25 12:10:00,142.28,142.37,141.89,142.28,29910.0,140.1545,140.2432,139.7704,140.1545,29910.0
2023-08-25 12:20:00,142.28,142.8,142.16,142.8,23255.0,140.1545,140.6668,140.0363,140.6668,23255.0
2023-08-25 12:30:00,142.84,143.14,142.59,142.99,21758.0,140.7062,141.0017,140.4599,140.8539,21758.0
2023-08-25 12:40:00,143.04,143.12,142.61,142.75,33280.0,140.9032,140.982,140.4796,140.6175,33280.0
2023-08-25 12:50:00,142.76,142.91,142.32,142.83,26126.0,140.6274,140.7751,140.1939,140.6963,26126.0
2023-08-25 13:00:00,142.87,143.16,142.78,142.9,23982.0,140.7357,141.0214,140.6471,140.7653,23982.0
2023-08-25 13:10:00,142.86,143.26,142.69,142.9,28442.0,140.7259,141.1199,140.5584,140.7653,28442.0
2023-08-25 13:20:00,142.91,142.92,142.29,142.68,51734.0,140.7751,140.785,140.1644,140.5486,51734.0
2023-08-25 13:30:00,142.68,142.68,142.16,142.25,31300.0,140.5486,140.5486,140.0363,140.125,31300.0
2023-08-25 13:40:00,142.33,142.7,142.31,142.63,18007.0,140.2038,140.5683,140.1841,140.4993,18007.0
2023-08-25 13:50:00,142.63,143.08,142.56,143.06,24426.0,140.4993,140.9426,140.4304,140.9229,24426.0
2023-08-25 14:00:00,143.03,143.25,142.9,143.17,24624.0,140.8933,141.1101,140.7653,141.0312,24624.0
2023-08-25 14:10:00,143.2,143.77,143.11,143.74,30473.0,141.0608,141.6223,140.9721,141.5927,30473.0
2023-08-25 14:20:00,143.75,144.04,143.75,144.03,32230.0,141.6026,141.8883,141.6026,141.8784,32230.0
2023-08-25 14:30:00,144.07,144.4,143.92,143.96,58484.0,141.9178,142.2429,141.77,141.8094,58484.0
2023-08-25 14:40:00,143.96,144.08,143.78,143.96,41845.0,141.8094,141.9277,141.6321,141.8094,41845.0
2023-08-25 14:50:00,143.97,144.23,143.89,144.17,48249.0,141.8193,142.0754,141.7405,142.0163,48249.0
2023-08-25 15:00:00,144.17,144.39,143.86,144.36,48535.0,142.0163,142.233,141.7109,142.2035,48535.0
2023-08-25 15:10:00,144.38,144.66,144.23,144.66,58658.0,142.2232,142.499,142.0754,142.499,58658.0
2023-08-25 15:20:00,144.64,144.96,144.64,144.79,85319.0,142.4793,142.7945,142.4793,142.627,85319.0
2023-08-25 15:30:00,144.76,144.8,144.39,144.5,74366.0,142.5975,142.6369,142.233,142.3414,74366.0
2023-08-25 15:40:00,144.53,144.57,144.28,144.28,73019.0,142.3709,142.4103,142.1247,142.1247,73019.0
2023-08-25 15:50:00,144.29,144.56,144.05,144.33,356100.0,142.1345,142.4005,141.8981,142.1739,356100.0
2023-08-28 09:30:00,145.31,147.19,145.17,146.2,149276.0,143.1393,144.9912,143.0014,144.016,149276.0
2023-08-28 09:40:00,146.25,146.32,145.53,145.89,53424.0,144.0652,144.1342,143.356,143.7106,53424.0
2023-08-28 09:50:00,145.89,146.05,145.01,145.88,69184.0,143.7106,143.8682,142.8438,143.7008,69184.0
2023-08-28 10:00:00,145.94,145.94,145.4,145.62,38492.0,143.7599,143.7599,143.2279,143.4446,38492.0
2023-08-28 10:10:00,145.65,145.75,145.2,145.31,23152.0,143.4742,143.5727,143.0309,143.1393,23152.0
2023-08-28 10:20:00,145.31,145.74,145.26,145.71,28305.0,143.1393,143.5629,143.09,143.5333,28305.0
2023-08-28 10:30:00,145.73,145.79,145.21,145.21,36611.0,143.553,143.6121,143.0408,143.0408,36611.0
2023-08-28 10:40:00,145.24,145.29,144.7,144.77,25245.0,143.0703,143.1196,142.5384,142.6073,25245.0
2023-08-28 10:50:00,144.73,144.84,144.26,144.8,38366.0,142.5679,142.6763,142.105,142.6369,38366.0
2023-08-28 11:00:00,144.87,144.93,144.49,144.82,27064.0,142.7059,142.765,142.3315,142.6566,27064.0
2023-08-28 11:10:00,144.8,144.8,144.47,144.5,21510.0,142.6369,142.6369,142.3118,142.3414,21510.0
2023-08-28 11:20:00,144.54,144.85,144.45,144.62,29043.0,142.3808,142.6862,142.2921,142.4596,29043.0
2023-08-28 11:30:00,144.57,144.81,144.51,144.73,19886.0,142.4103,142.6467,142.3512,142.5679,19886.0
2023-08-28 11:40:00,144.78,144.94,144.19,144.41,32164.0,142.6172,142.7748,142.036,142.2527,32164.0
2023-08-28 11:50:00,144.42,144.45,144.14,144.37,31871.0,142.2626,142.2921,141.9868,142.2133,31871.0
2023-08-28 12:00:00,144.37,144.37,144.09,144.31,15411.0,142.2133,142.2133,141.9375,142.1542,15411.0
2023-08-28 12:10:00,144.27,144.37,144.16,144.18,14985.0,142.1148,142.2133,142.0065,142.0262,14985.0
2023-08-28 12:20:00,144.18,144.25,144.08,144.11,18291.0,142.0262,142.0951,141.9277,141.9572,18291.0
2023-08-28 12:30:00,144.14,144.4,144.04,144.39,11336.0,141.9868,142.2429,141.8883,142.233,11336.0
2023-08-28 12:40:00,144.38,144.95,144.29,144.87,28057.0,142.2232,142.7847,142.1345,142.7059,28057.0
2023-08-28 12:50:00,144.87,145.29,144.79,145.26,25668.0,142.7059,143.1196,142.627,143.09,25668.0
2023-08-28 13:00:00,145.26,145.69,145.21,145.37,48803.0,143.09,143.5136,143.0408,143.1984,48803.0
2023-08-28 13:10:00,145.34,145.52,145.29,145.45,30132.0,143.1688,143.3461,143.1196,143.2772,30132.0
2023-08-28 13:20:00,145.47,145.65,145.27,145.43,20157.0,143.2969,143.4742,143.0999,143.2575,20157.0
2023-08-28 13:30:00,145.37,145.49,144.93,144.99,26018.0,143.1984,143.3166,142.765,142.8241,26018.0
2023-08-28 13:40:00,144.98,145.05,144.84,144.87,14969.0,142.8142,142.8832,142.6763,142.7059,14969.0
2023-08-28 13:50:00,144.81,144.87,144.13,144.27,35023.0,142.6467,142.7059,141.9769,142.1148,35023.0
2023-08-28 14:00:00,144.31,144.62,144.31,144.62,16862.0,142.1542,142.4596,142.1542,142.4596,16862.0
2023-08-28 14:10:00,144.57,144.64,144.08,144.13,30620.0,142.4103,142.4793,141.9277,141.9769,30620.0
2023-08-28 14:20:00,144.14,144.39,144.14,144.38,23051.0,141.9868,142.233,141.9868,142.2232,23051.0
2023-08-28 14:30:00,144.42,144.51,144.13,144.28,23719.0,142.2626,142.3512,141.9769,142.1247,23719.0
2023-08-28 14:40:00,144.31,144.49,144.31,144.47,16753.0,142.1542,142.3315,142.1542,142.3118,16753.0
2023-08-28 14:50:00,144.48,144.62,144.42,144.55,13332.0,142.3217,142.4596,142.2626,142.3906,13332.0
2023-08-28 15:00:00,144.57,144.68,144.37,144.67,18508.0,142.4103,142.5187,142.2133,142.5088,18508.0
2023-08-28 15:10:00,144.66,144.66,144.45,144.55,26128.0,142.499,142.499,142.2921,142.3906,26128.0
2023-08-28 15:20:00,144.55,144.6,144.36,144.54,37754.0,142.3906,142.4399,142.2035,142.3808,37754.0
2023-08-28 15:30:00,144.52,144.77,144.4,144.62,65208.0,142.3611,142.6073,142.2429,142.4596,65208.0
2023-08-28 15:40:00,144.66,145.34,144.64,145.01,85896.0,142.499,143.1688,142.4793,142.8438,85896.0
2023-08-28 15:50:00,145.01,145.51,144.86,145.44,343602.0,142.8438,143.3363,142.696,143.2673,343602.0
2023-08-29 09:30:00,143.88,145.61,143.86,144.88,183967.0,141.7306,143.4348,141.7109,142.7157,183967.0
2023-08-29 09:40:00,144.88,146.53,144.79,146.47,37894.0,142.7157,144.3411,142.627,144.282,37894.0
2023-08-29 09:50:00,146.59,146.73,146.15,146.34,43160.0,144.4002,144.5381,143.9667,144.1539,43160.0
2023-08-29 10:00:00,146.35,147.56,146.35,147.4,93478.0,144.1637,145.3557,144.1637,145.1981,93478.0
2023-08-29 10:10:00,147.33,148.07,147.27,147.98,57432.0,145.1291,145.858,145.07,145.7694,57432.0
2023-08-29 10:20:00,147.97,148.33,147.91,148.3,51309.0,145.7595,146.1142,145.7004,146.0846,51309.0
2023-08-29 10:30:00,148.32,148.82,148.3,148.5,58623.0,146.1043,146.5968,146.0846,146.2816,58623.0
2023-08-29 10:40:00,148.42,148.82,148.34,148.81,48841.0,146.2028,146.5968,146.124,146.587,48841.0
2023-08-29 10:50:00,148.81,149.07,148.59,148.71,43456.0,146.587,146.8431,146.3703,146.4885,43456.0
2023-08-29 11:00:00,148.69,149.07,148.53,149.05,23157.0,146.4688,146.8431,146.3112,146.8234,23157.0
2023-08-29 11:10:00,149.03,149.38,149.02,149.38,35521.0,146.8037,147.1485,146.7939,147.1485,35521.0
2023-08-29 11:20:00,149.38,149.52,149.18,149.22,40363.0,147.1485,147.2864,146.9515,146.9909,40363.0
2023-08-29 11:30:00,149.19,149.66,149.17,149.48,26995.0,146.9613,147.4243,146.9416,147.247,26995.0
2023-08-29 11:40:00,149.52,149.61,149.18,149.31,29790.0,147.2864,147.375,146.9515,147.0795,29790.0
2023-08-29 11:50:00,149.28,149.44,149.03,149.05,23407.0,147.05,147.2076,146.8037,146.8234,23407.0
2023-08-29 12:00:00,149.02,149.21,148.86,149.18,31314.0,146.7939,146.981,146.6362,146.9515,31314.0
2023-08-29 12:10:00,149.11,149.27,148.9,149.16,17421.0,146.8825,147.0401,146.6756,146.9318,17421.0
2023-08-29 12:20:00,149.16,149.44,149.07,149.36,14317.0,146.9318,147.2076,146.8431,147.1288,14317.0
2023-08-29 12:30:00,149.38,149.4,149.03,149.34,21479.0,147.1485,147.1682,146.8037,147.1091,21479.0
2023-08-29 12:40:00,149.32,149.51,149.22,149.39,24834.0,147.0894,147.2765,146.9909,147.1583,24834.0
2023-08-29 12:50:00,149.39,149.8,149.36,149.8,32310.0,147.1583,147.5622,147.1288,147.5622,32310.0
2023-08-29 13:00:00,149.8,149.97,149.67,149.88,40166.0,147.5622,147.7297,147.4341,147.641,40166.0
2023-08-29 13:10:00,149.9,149.92,149.67,149.75,46933.0,147.6607,147.6804,147.4341,147.513,46933.0
2023-08-29 13:20:00,149.76,149.87,149.61,149.7,32307.0,147.5228,147.6312,147.375,147.4637,32307.0
2023-08-29 13:30:00,149.71,150.1,149.6,150.1,98502.0,147.4735,147.8577,147.3652,147.8577,98502.0
2023-08-29 13:40:00,150.09,150.11,149.72,149.97,21777.0,147.8479,147.8676,147.4834,147.7297,21777.0
2023-08-29 13:50:00,149.95,150.14,149.63,149.8,45467.0,147.71,147.8971,147.3947,147.5622,45467.0
2023-08-29 14:00:00,149.84,149.99,149.68,149.81,28202.0,147.6016,147.7494,147.444,147.5721,28202.0
2023-08-29 14:10:00,149.81,150.06,149.76,150.0,50019.0,147.5721,147.8183,147.5228,147.7592,50019.0
2023-08-29 14:20:00,150.01,150.08,149.88,149.97,31301.0,147.7691,147.838,147.641,147.7297,31301.0
2023-08-29 14:30:00,149.97,150.13,149.9,149.97,25650.0,147.7297,147.8873,147.6607,147.7297,25650.0
2023-08-29 14:40:00,149.94,150.27,149.91,150.06,44394.0,147.7001,148.0252,147.6706,147.8183,44394.0
2023-08-29 14:50:00,150.06,150.15,149.99,150.15,35832.0,147.8183,147.907,147.7494,147.907,35832.0
2023-08-29 15:00:00,150.13,150.28,149.91,150.25,72918.0,147.8873,148.035,147.6706,148.0055,72918.0
2023-08-29 15:10:00,150.25,150.52,150.22,150.48,120685.0,148.0055,148.2714,147.9759,148.232,120685.0
2023-08-29 15:20:00,150.48,150.49,150.18,150.31,88921.0,148.232,148.2419,147.9365,148.0646,88921.0
2023-08-29 15:30:00,150.28,150.43,150.03,150.06,69886.0,148.035,148.1828,147.7888,147.8183,69886.0
2023-08-29 15:40:00,150.06,150.27,150.0,150.11,100980.0,147.8183,148.0252,147.7592,147.8676,100980.0
2023-08-29 15:50:00,150.12,150.23,149.92,149.99,480791.0,147.8774,147.9858,147.6804,147.7494,480791.0
2023-08-30 09:30:00,149.21,149.78,148.18,149.3,222804.0,146.981,147.5425,145.9664,147.0697,222804.0
2023-08-30 09:40:00,149.29,149.3,148.48,148.85,86020.0,147.0598,147.0697,146.2619,146.6264,86020.0
2023-08-30 09:50:00,148.92,149.92,148.84,149.78,50457.0,146.6954,147.6804,146.6165,147.5425,50457.0
2023-08-30 10:00:00,149.77,150.49,149.71,150.19,117606.0,147.5327,148.2419,147.4735,147.9464,117606.0
2023-08-30 10:10:00,150.18,150.41,149.89,149.96,41016.0,147.9365,148.1631,147.6509,147.7198,41016.0
2023-08-30 10:20:00,150.03,150.03,148.91,149.2,114657.0,147.7888,147.7888,146.6855,146.9712,114657.0
2023-08-30 10:30:00,149.25,150.28,149.24,150.21,41219.0,147.0204,148.035,147.0106,147.9661,41219.0
2023-08-30 10:40:00,150.24,150.38,149.98,150.11,38568.0,147.9956,148.1335,147.7395,147.8676,38568.0
2023-08-30 10:50:00,150.12,150.48,150.06,150.19,38499.0,147.8774,148.232,147.8183,147.9464,38499.0
2023-08-30 11:00:00,150.19,150.26,149.72,149.87,39649.0,147.9464,148.0153,147.4834,147.6312,39649.0
2023-08-30 11:10:00,149.93,150.44,149.88,150.4,65994.0,147.6903,148.1926,147.641,148.1532,65994.0
2023-08-30 11:20:00,150.38,150.44,150.15,150.26,46487.0,148.1335,148.1926,147.907,148.0153,46487.0
2023-08-30 11:30:00,150.24,150.79,150.2,150.71,50784.0,147.9956,148.5374,147.9562,148.4586,50784.0
2023-08-30 11:40:00,150.68,150.92,150.64,150.78,30256.0,148.4291,148.6655,148.3897,148.5276,30256.0
2023-08-30 11:50:00,150.8,151.12,150.67,151.12,45220.0,148.5473,148.8625,148.4192,148.8625,45220.0
2023-08-30 12:00:00,151.09,151.51,151.09,151.51,49934.0,148.8329,149.2467,148.8329,149.2467,49934.0
2023-08-30 12:10:00,151.51,151.57,151.31,151.36,15243.0,149.2467,149.3058,149.0496,149.0989,15243.0
2023-08-30 12:20:00,151.41,151.42,151.07,151.25,29500.0,149.1482,149.158,148.8132,148.9905,29500.0
2023-08-30 12:30:00,151.26,151.37,150.9,151.02,26414.0,149.0004,149.1088,148.6458,148.764,26414.0
2023-08-30 12:40:00,151.05,151.52,151.02,151.35,25613.0,148.7935,149.2565,148.764,149.089,25613.0
2023-08-30 12:50:00,151.36,151.49,151.22,151.4,20958.0,149.0989,149.227,148.961,149.1383,20958.0
2023-08-30 13:00:00,151.32,151.33,150.94,150.97,23297.0,149.0595,149.0693,148.6852,148.7147,23297.0
2023-08-30 13:10:00,151.01,151.26,151.0,151.12,24711.0,148.7541,149.0004,148.7443,148.8625,24711.0
2023-08-30 13:20:00,151.12,151.2,150.97,151.06,15393.0,148.8625,148.9413,148.7147,148.8034,15393.0
2023-08-30 13:30:00,151.07,151.51,151.04,151.43,29121.0,148.8132,149.2467,148.7837,149.1679,29121.0
2023-08-30 13:40:00,151.39,151.47,151.07,151.19,29270.0,149.1285,149.2073,148.8132,148.9314,29270.0
2023-08-30 13:50:00,151.17,151.27,150.7,151.03,28481.0,148.9117,149.0102,148.4488,148.7738,28481.0
2023-08-30 14:00:00,151.0,151.06,150.63,150.66,31244.0,148.7443,148.8034,148.3798,148.4094,31244.0
2023-08-30 14:10:00,150.64,150.89,150.52,150.67,25606.0,148.3897,148.6359,148.2714,148.4192,25606.0
2023-08-30 14:20:00,150.68,150.79,150.3,150.41,27330.0,148.4291,148.5374,148.0547,148.1631,27330.0
2023-08-30 14:30:00,150.4,150.81,150.4,150.72,15077.0,148.1532,148.5571,148.1532,148.4685,15077.0
2023-08-30 14:40:00,150.73,151.21,150.72,151.08,28299.0,148.4783,148.9511,148.4685,148.8231,28299.0
2023-08-30 14:50:00,151.1,151.32,151.08,151.23,20149.0,148.8428,149.0595,148.8231,148.9708,20149.0
2023-08-30 15:00:00,151.23,151.41,151.2,151.29,30909.0,148.9708,149.1482,148.9413,149.0299,30909.0
2023-08-30 15:10:00,151.31,151.44,151.23,151.31,34545.0,149.0496,149.1777,148.9708,149.0496,34545.0
2023-08-30 15:20:00,151.3,151.35,150.93,150.99,48029.0,149.0398,149.089,148.6753,148.7344,48029.0
2023-08-30 15:30:00,151.02,151.36,151.02,151.17,43802.0,148.764,149.0989,148.764,148.9117,43802.0
2023-08-30 15:40:00,151.21,151.35,150.99,151.0,50506.0,148.9511,149.089,148.7344,148.7443,50506.0
2023-08-30 15:50:00,150.96,151.12,150.8,151.0,277594.0,148.7049,148.8625,148.5473,148.7443,277594.0
2023-08-31 09:30:00,149.36,150.28,149.36,149.84,211174.0,147.1288,148.035,147.1288,147.6016,211174.0
2023-08-31 09:40:00,149.89,150.79,149.73,150.47,72852.0,147.6509,148.5374,147.4933,148.2222,72852.0
2023-08-31 09:50:00,150.65,151.96,150.64,151.95,117953.0,148.3995,149.6899,148.3897,149.6801,117953.0
2023-08-31 10:00:00,151.95,151.96,151.44,151.71,64671.0,149.6801,149.6899,149.1777,149.4437,64671.0
2023-08-31 10:10:00,151.77,152.15,151.47,152.03,91062.0,149.5028,149.8771,149.2073,149.7589,91062.0
2023-08-31 10:20:00,152.05,152.26,151.86,152.26,68306.0,149.7786,149.9855,149.5914,149.9855,68306.0
2023-08-31 10:30:00,152.26,152.99,152.15,152.96,80900.0,149.9855,150.7046,149.8771,150.675,80900.0
2023-08-31 10:40:00,152.97,153.39,152.83,153.2,110343.0,150.6848,151.0986,150.5469,150.9114,110343.0
2023-08-31 10:50:00,153.19,153.26,152.49,153.17,73345.0,150.9016,150.9705,150.212,150.8819,73345.0
2023-08-31 11:00:00,153.15,153.17,152.47,152.65,53860.0,150.8622,150.8819,150.1923,150.3696,53860.0
2023-08-31 11:10:00,152.65,152.78,152.62,152.72,25783.0,150.3696,150.4977,150.3401,150.4386,25783.0
2023-08-31 11:20:00,152.71,152.76,152.11,152.72,50358.0,150.4287,150.478,149.8377,150.4386,50358.0
2023-08-31 11:30:00,152.7,152.74,152.26,152.62,32871.0,150.4189,150.4583,149.9855,150.3401,32871.0
2023-08-31 11:40:00,152.63,152.87,152.5,152.73,35367.0,150.3499,150.5863,150.2219,150.4484,35367.0
2023-08-31 11:50:00,152.76,152.91,152.58,152.67,28737.0,150.478,150.6257,150.3007,150.3893,28737.0
2023-08-31 12:00:00,152.68,152.9,152.48,152.9,31164.0,150.3992,150.6159,150.2022,150.6159,31164.0
2023-08-31 12:10:00,152.94,153.05,152.5,152.64,42972.0,150.6553,150.7637,150.2219,150.3598,42972.0
2023-08-31 12:20:00,152.63,152.66,152.12,152.31,68998.0,150.3499,150.3795,149.8475,150.0347,68998.0
2023-08-31 12:30:00,152.3,152.44,152.0,152.21,47052.0,150.0249,150.1628,149.7293,149.9362,47052.0
2023-08-31 12:40:00,152.21,152.29,151.76,151.81,60020.0,149.9362,150.015,149.4929,149.5422,60020.0
2023-08-31 12:50:00,151.81,152.48,151.78,152.25,43916.0,149.5422,150.2022,149.5126,149.9756,43916.0
2023-08-31 13:00:00,152.22,152.53,152.11,152.46,27259.0,149.9461,150.2514,149.8377,150.1825,27259.0
2023-08-31 13:10:00,152.47,152.77,152.45,152.73,35254.0,150.1923,150.4878,150.1726,150.4484,35254.0
2023-08-31 13:20:00,152.78,152.91,152.64,152.83,30989.0,150.4977,150.6257,150.3598,150.5469,30989.0
2023-08-31 13:30:00,152.85,152.86,152.68,152.77,24338.0,150.5666,150.5765,150.3992,150.4878,24338.0
2023-08-31 13:40:00,152.76,152.78,152.37,152.42,29347.0,150.478,150.4977,150.0938,150.1431,29347.0
2023-08-31 13:50:00,152.43,152.52,152.26,152.45,23038.0,150.1529,150.2416,149.9855,150.1726,23038.0
2023-08-31 14:00:00,152.44,152.63,152.37,152.57,25654.0,150.1628,150.3499,150.0938,150.2908,25654.0
2023-08-31 14:10:00,152.56,152.63,152.46,152.49,40214.0,150.281,150.3499,150.1825,150.212,40214.0
2023-08-31 14:20:00,152.48,152.59,152.38,152.48,28869.0,150.2022,150.3105,150.1037,150.2022,28869.0
2023-08-31 14:30:00,152.47,152.76,152.38,152.57,61055.0,150.1923,150.478,150.1037,150.2908,61055.0
2023-08-31 14:40:00,152.58,152.64,152.33,152.46,52763.0,150.3007,150.3598,150.0544,150.1825,52763.0
2023-08-31 14:50:00,152.47,152.66,152.39,152.63,60580.0,150.1923,150.3795,150.1135,150.3499,60580.0
2023-08-31 15:00:00,152.61,152.86,152.59,152.86,43083.0,150.3302,150.5765,150.3105,150.5765,43083.0
2023-08-31 15:10:00,152.86,152.95,152.6,152.64,63280.0,150.5765,150.6651,150.3204,150.3598,63280.0
2023-08-31 15:20:00,152.63,152.9,152.62,152.75,38636.0,150.3499,150.6159,150.3401,150.4681,38636.0
2023-08-31 15:30:00,152.76,152.84,152.56,152.65,46195.0,150.478,150.5568,150.281,150.3696,46195.0
2023-08-31 15:40:00,152.63,152.83,152.51,152.55,71758.0,150.3499,150.5469,150.2317,150.2711,71758.0
2023-08-31 15:50:00,152.6,153.16,152.6,152.74,501602.0,150.3204,150.872,150.3204,150.4583,501602.0
2023-09-01 09:30:00,154.4,154.54,153.29,153.3,168032.0,152.0935,152.2314,151.0001,151.0099,168032.0
2023-09-01 09:40:00,153.26,153.65,152.58,152.87,68663.0,150.9705,151.3547,150.3007,150.5863,68663.0
2023-09-01 09:50:00,152.81,153.37,152.61,153.37,53328.0,150.5272,151.0789,150.3302,151.0789,53328.0
2023-09-01 10:00:00,153.21,153.79,152.5,153.68,50870.0,150.9213,151.4926,150.2219,151.3842,50870.0
2023-09-01 10:10:00,153.67,154.0,153.56,153.97,36357.0,151.3744,151.6995,151.266,151.6699,36357.0
2023-09-01 10:20:00,153.94,154.0,153.49,153.93,31461.0,151.6404,151.6995,151.1971,151.6305,31461.0
2023-09-01 10:30:00,153.89,153.99,153.33,153.93,78205.0,151.5911,151.6896,151.0395,151.6305,78205.0
2023-09-01 10:40:00,153.9,154.01,153.43,153.62,41283.0,151.601,151.7093,151.138,151.3251,41283.0
2023-09-01 10:50:00,153.61,154.04,153.37,153.61,49262.0,151.3153,151.7389,151.0789,151.3153,49262.0
2023-09-01 11:00:00,153.62,153.77,153.28,153.41,29342.0,151.3251,151.4729,150.9902,151.1183,29342.0
2023-09-01 11:10:00,153.41,153.83,153.34,153.81,31497.0,151.1183,151.532,151.0493,151.5123,31497.0
2023-09-01 11:20:00,153.82,154.1,153.71,153.72,32129.0,151.5222,151.798,151.4138,151.4236,32129.0
2023-09-01 11:30:00,153.75,153.85,153.5,153.71,37880.0,151.4532,151.5517,151.2069,151.4138,37880.0
2023-09-01 11:40:00,153.67,153.72,153.2,153.24,18060.0,151.3744,151.4236,150.9114,150.9508,18060.0
2023-09-01 11:50:00,153.24,153.27,153.06,153.11,30453.0,150.9508,150.9804,150.7735,150.8228,30453.0
2023-09-01 12:00:00,153.09,153.26,152.82,153.22,18524.0,150.8031,150.9705,150.5371,150.9311,18524.0
2023-09-01 12:10:00,153.18,153.46,153.17,153.4,25841.0,150.8917,151.1675,150.8819,151.1084,25841.0
2023-09-01 12:20:00,153.44,153.95,153.39,153.86,25211.0,151.1478,151.6502,151.0986,151.5616,25211.0
2023-09-01 12:30:00,153.82,154.06,153.76,153.76,18427.0,151.5222,151.7586,151.463,151.463,18427.0
2023-09-01 12:40:00,153.73,153.78,153.49,153.65,15246.0,151.4335,151.4827,151.1971,151.3547,15246.0
2023-09-01 12:50:00,153.66,154.08,153.66,154.01,18850.0,151.3645,151.7783,151.3645,151.7093,18850.0
2023-09-01 13:00:00,154.02,154.11,153.88,153.96,15362.0,151.7192,151.8078,151.5813,151.6601,15362.0
2023-09-01 13:10:00,153.95,154.13,153.89,154.07,9568.0,151.6502,151.8275,151.5911,151.7684,9568.0
2023-09-01 13:20:00,154.05,154.13,153.83,153.84,11241.0,151.7487,151.8275,151.532,151.5419,11241.0
2023-09-01 13:30:00,153.87,154.12,153.87,154.1,11198.0,151.5714,151.8177,151.5714,151.798,11198.0
2023-09-01 13:40:00,154.09,154.17,153.81,153.83,19625.0,151.7881,151.8669,151.5123,151.532,19625.0
2023-09-01 13:50:00,153.87,154.32,153.84,154.24,18271.0,151.5714,152.0147,151.5419,151.9359,18271.0
2023-09-01 14:00:00,154.29,154.37,154.17,154.28,16044.0,151.9851,152.0639,151.8669,151.9753,16044.0
2023-09-01 14:10:00,154.26,154.35,154.02,154.08,27751.0,151.9556,152.0442,151.7192,151.7783,27751.0
2023-09-01 14:20:00,154.09,154.15,153.76,153.89,14087.0,151.7881,151.8472,151.463,151.5911,14087.0
2023-09-01 14:30:00,153.86,153.9,153.69,153.84,16704.0,151.5616,151.601,151.3941,151.5419,16704.0
2023-09-01 14:40:00,153.85,154.0,153.83,153.9,25318.0,151.5517,151.6995,151.532,151.601,25318.0
2023-09-01 14:50:00,153.95,154.15,153.95,154.13,28324.0,151.6502,151.8472,151.6502,151.8275,28324.0
2023-09-01 15:00:00,154.18,154.23,154.0,154.2,31078.0,151.8768,151.926,151.6995,151.8965,31078.0
2023-09-01 15:10:00,154.18,154.36,153.91,153.97,34844.0,151.8768,152.0541,151.6108,151.6699,34844.0
2023-09-01 15:20:00,153.95,154.0,153.84,154.0,27786.0,151.6502,151.6995,151.5419,151.6995,27786.0
2023-09-01 15:30:00,154.02,154.07,153.73,153.78,35452.0,151.7192,151.7684,151.4335,151.4827,35452.0
2023-09-01 15:40:00,153.8,153.88,153.53,153.66,51896.0,151.5025,151.5813,151.2365,151.3645,51896.0
2023-09-01 15:50:00,153.65,154.16,153.53,153.99,256565.0,151.3547,151.8571,151.2365,151.6896,256565.0
2023-09-05 09:30:00,153.97,153.98,153.1,153.76,180612.0,151.6699,151.6798,150.8129,151.463,180612.0
2023-09-05 09:40:00,153.82,154.0,153.39,153.56,68673.0,151.5222,151.6995,151.0986,151.266,68673.0
2023-09-05 09:50:00,153.58,153.61,152.31,152.69,39260.0,151.2857,151.3153,150.0347,150.409,39260.0
2023-09-05 10:00:00,152.73,153.3,152.55,153.15,45775.0,150.4484,151.0099,150.2711,150.8622,45775.0
2023-09-05 10:10:00,153.18,153.49,152.83,153.16,36158.0,150.8917,151.1971,150.5469,150.872,36158.0
2023-09-05 10:20:00,153.13,153.46,152.99,153.14,24026.0,150.8425,151.1675,150.7046,150.8523,24026.0
2023-09-05 10:30:00,153.13,153.48,153.05,153.46,38511.0,150.8425,151.1872,150.7637,151.1675,38511.0
2023-09-05 10:40:00,153.42,153.95,153.2,153.83,40358.0,151.1281,151.6502,150.9114,151.532,40358.0
2023-09-05 10:50:00,153.79,154.26,153.77,153.95,26128.0,151.4926,151.9556,151.4729,151.6502,26128.0
2023-09-05 11:00:00,153.97,154.8,153.96,154.69,42240.0,151.6699,152.4875,151.6601,152.3792,42240.0
2023-09-05 11:10:00,154.71,154.75,154.49,154.64,47669.0,152.3989,152.4383,152.1821,152.3299,47669.0
2023-09-05 11:20:00,154.61,154.61,154.13,154.13,15998.0,152.3004,152.3004,151.8275,151.8275,15998.0
2023-09-05 11:30:00,154.05,154.07,153.55,153.67,18923.0,151.7487,151.7684,151.2562,151.3744,18923.0
2023-09-05 11:40:00,153.68,153.88,153.54,153.85,12777.0,151.3842,151.5813,151.2463,151.5517,12777.0
2023-09-05 11:50:00,153.85,153.94,153.28,153.7,53702.0,151.5517,151.6404,150.9902,151.4039,53702.0
2023-09-05 12:00:00,153.7,154.0,153.62,153.85,14562.0,151.4039,151.6995,151.3251,151.5517,14562.0
2023-09-05 12:10:00,153.8,154.2,153.79,154.18,12033.0,151.5025,151.8965,151.4926,151.8768,12033.0
2023-09-05 12:20:00,154.19,154.27,154.06,154.1,13528.0,151.8866,151.9654,151.7586,151.798,13528.0
2023-09-05 12:30:00,154.18,154.47,154.15,154.45,14497.0,151.8768,152.1624,151.8472,152.1427,14497.0
2023-09-05 12:40:00,154.45,154.78,154.43,154.62,25113.0,152.1427,152.4678,152.123,152.3102,25113.0
2023-09-05 12:50:00,154.55,154.82,154.49,154.71,21858.0,152.2412,152.5072,152.1821,152.3989,21858.0
2023-09-05 13:00:00,154.72,154.74,154.3,154.3,15785.0,152.4087,152.4284,151.995,151.995,15785.0
2023-09-05 13:10:00,154.3,154.39,154.07,154.14,12376.0,151.995,152.0836,151.7684,151.8374,12376.0
2023-09-05 13:20:00,154.14,154.23,154.05,154.12,11853.0,151.8374,151.926,151.7487,151.8177,11853.0
2023-09-05 13:30:00,154.16,154.16,153.84,153.86,35788.0,151.8571,151.8571,151.5419,151.5616,35788.0
2023-09-05 13:40:00,153.87,154.06,153.72,153.78,44437.0,151.5714,151.7586,151.4236,151.4827,44437.0
2023-09-05 13:50:00,153.79,153.92,153.62,153.79,46597.0,151.4926,151.6207,151.3251,151.4926,46597.0
2023-09-05 14:00:00,153.79,154.0,153.65,153.75,37885.0,151.4926,151.6995,151.3547,151.4532,37885.0
2023-09-05 14:10:00,153.75,154.24,153.73,154.15,51746.0,151.4532,151.9359,151.4335,151.8472,51746.0
2023-09-05 14:20:00,154.15,154.21,153.85,154.03,73836.0,151.8472,151.9063,151.5517,151.729,73836.0
2023-09-05 14:30:00,154.16,154.17,153.64,153.68,56321.0,151.8571,151.8669,151.3448,151.3842,56321.0
2023-09-05 14:40:00,153.68,153.96,153.62,153.9,26265.0,151.3842,151.6601,151.3251,151.601,26265.0
2023-09-05 14:50:00,153.91,154.15,153.79,154.06,26116.0,151.6108,151.8472,151.4926,151.7586,26116.0
2023-09-05 15:00:00,154.07,154.07,153.62,153.64,27820.0,151.7684,151.7684,151.3251,151.3448,27820.0
2023-09-05 15:10:00,153.64,153.67,153.18,153.3,50056.0,151.3448,151.3744,150.8917,151.0099,50056.0
2023-09-05 15:20:00,153.3,153.44,153.12,153.34,54946.0,151.0099,151.1478,150.8326,151.0493,54946.0
2023-09-05 15:30:00,153.36,153.84,153.36,153.83,47177.0,151.069,151.5419,151.069,151.532,47177.0
2023-09-05 15:40:00,153.81,153.97,153.66,153.69,45849.0,151.5123,151.6699,151.3645,151.3941,45849.0
2023-09-05 15:50:00,153.74,153.95,153.59,153.6,303974.0,151.4433,151.6502,151.2956,151.3054,303974.0
2023-09-06 09:30:00,153.28,154.5,153.08,154.41,114861.0,150.9902,152.192,150.7932,152.1033,114861.0
2023-09-06 09:40:00,154.43,155.26,154.34,154.72,84671.0,152.123,152.9406,152.0344,152.4087,84671.0
2023-09-06 09:50:00,154.72,155.14,154.29,154.3,27211.0,152.4087,152.8224,151.9851,151.995,27211.0
2023-09-06 10:00:00,154.23,154.3,153.6,154.25,31172.0,151.926,151.995,151.3054,151.9457,31172.0
2023-09-06 10:10:00,154.3,154.36,153.86,154.16,38195.0,151.995,152.0541,151.5616,151.8571,38195.0
2023-09-06 10:20:00,154.24,154.48,154.03,154.03,21294.0,151.9359,152.1723,151.729,151.729,21294.0
2023-09-06 10:30:00,154.0,154.18,153.81,153.97,15459.0,151.6995,151.8768,151.5123,151.6699,15459.0
2023-09-06 10:40:00,154.0,154.05,153.46,153.58,25112.0,151.6995,151.7487,151.1675,151.2857,25112.0
2023-09-06 10:50:00,153.53,153.54,152.64,152.64,32652.0,151.2365,151.2463,150.3598,150.3598,32652.0
2023-09-06 11:00:00,152.64,152.96,152.38,152.41,28311.0,150.3598,150.675,150.1037,150.1332,28311.0
2023-09-06 11:10:00,152.43,152.8,152.22,152.75,25657.0,150.1529,150.5174,149.9461,150.4681,25657.0
2023-09-06 11:20:00,152.75,153.25,152.72,153.08,31138.0,150.4681,150.9607,150.4386,150.7932,31138.0
2023-09-06 11:30:00,153.05,153.19,152.87,153.01,20406.0,150.7637,150.9016,150.5863,150.7243,20406.0
2023-09-06 11:40:00,153.03,153.16,152.7,152.76,16773.0,150.744,150.872,150.4189,150.478,16773.0
2023-09-06 11:50:00,152.78,152.89,152.52,152.65,21673.0,150.4977,150.606,150.2416,150.3696,21673.0
2023-09-06 12:00:00,152.62,152.73,152.35,152.47,23110.0,150.3401,150.4484,150.0741,150.1923,23110.0
2023-09-06 12:10:00,152.44,152.76,152.43,152.49,21207.0,150.1628,150.478,150.1529,150.212,21207.0
2023-09-06 12:20:00,152.48,152.57,152.12,152.13,15290.0,150.2022,150.2908,149.8475,149.8574,15290.0
2023-09-06 12:30:00,152.11,152.25,152.01,152.17,22270.0,149.8377,149.9756,149.7392,149.8968,22270.0
2023-09-06 12:40:00,152.13,152.15,151.76,151.8,27024.0,149.8574,149.8771,149.4929,149.5323,27024.0
2023-09-06 12:50:00,151.79,151.99,151.55,151.99,16337.0,149.5225,149.7195,149.2861,149.7195,16337.0
2023-09-06 13:00:00,151.97,152.14,151.87,151.91,21440.0,149.6998,149.8672,149.6013,149.6407,21440.0
2023-09-06 13:10:00,151.91,152.27,151.91,152.24,21842.0,149.6407,149.9953,149.6407,149.9658,21842.0
2023-09-06 13:20:00,152.27,152.49,152.1,152.38,19489.0,149.9953,150.212,149.8278,150.1037,19489.0
2023-09-06 13:30:00,152.42,152.61,152.41,152.5,22696.0,150.1431,150.3302,150.1332,150.2219,22696.0
2023-09-06 13:40:00,152.48,152.72,152.3,152.72,26905.0,150.2022,150.4386,150.0249,150.4386,26905.0
2023-09-06 13:50:00,152.72,152.85,152.55,152.56,20300.0,150.4386,150.5666,150.2711,150.281,20300.0
2023-09-06 14:00:00,152.5,152.58,152.37,152.53,17226.0,150.2219,150.3007,150.0938,150.2514,17226.0
2023-09-06 14:10:00,152.53,152.54,152.32,152.5,27032.0,150.2514,150.2613,150.0446,150.2219,27032.0
2023-09-06 14:20:00,152.44,152.76,152.27,152.74,22138.0,150.1628,150.478,149.9953,150.4583,22138.0
2023-09-06 14:30:00,152.73,153.09,152.73,152.95,23433.0,150.4484,150.8031,150.4484,150.6651,23433.0
2023-09-06 14:40:00,152.96,153.26,152.92,153.14,20126.0,150.675,150.9705,150.6356,150.8523,20126.0
2023-09-06 14:50:00,153.14,153.32,153.05,153.12,26264.0,150.8523,151.0296,150.7637,150.8326,26264.0
2023-09-06 15:00:00,153.1,153.12,152.59,152.63,38349.0,150.8129,150.8326,150.3105,150.3499,38349.0
2023-09-06 15:10:00,152.62,153.07,152.6,153.07,30106.0,150.3401,150.7834,150.3204,150.7834,30106.0
2023-09-06 15:20:00,153.06,153.11,152.67,152.72,36109.0,150.7735,150.8228,150.3893,150.4386,36109.0
2023-09-06 15:30:00,152.73,153.08,152.7,153.03,72102.0,150.4484,150.7932,150.4189,150.744,72102.0
2023-09-06 15:40:00,153.03,153.18,152.94,152.97,60942.0,150.744,150.8917,150.6553,150.6848,60942.0
2023-09-06 15:50:00,152.97,153.22,152.72,153.18,285414.0,150.6848,150.9311,150.4386,150.8917,285414.0
2023-09-07 09:30:00,149.22,149.49,146.8,147.83,417619.0,146.9909,147.2568,144.607,145.6216,417619.0
2023-09-07 09:40:00,147.77,148.01,147.0,147.02,152343.0,145.5625,145.7989,144.804,144.8237,152343.0
2023-09-07 09:50:00,146.99,147.27,145.54,145.83,178742.0,144.7942,145.07,143.3658,143.6515,178742.0
2023-09-07 10:00:00,145.83,145.83,145.13,145.6,114337.0,143.6515,143.6515,142.962,143.4249,114337.0
2023-09-07 10:10:00,145.62,146.14,145.41,145.71,172849.0,143.4446,143.9569,143.2378,143.5333,172849.0
2023-09-07 10:20:00,145.74,146.6,145.74,146.21,126031.0,143.5629,144.41,143.5629,144.0258,126031.0
2023-09-07 10:30:00,146.23,146.34,145.63,146.34,107601.0,144.0455,144.1539,143.4545,144.1539,107601.0
2023-09-07 10:40:00,146.36,147.59,146.35,147.13,89345.0,144.1736,145.3852,144.1637,144.9321,89345.0
2023-09-07 10:50:00,147.12,147.22,146.61,147.05,67020.0,144.9222,145.0207,144.4199,144.8533,67020.0
2023-09-07 11:00:00,147.09,147.53,146.79,146.9,74171.0,144.8927,145.3261,144.5972,144.7055,74171.0
2023-09-07 11:10:00,146.9,147.21,146.73,146.91,73877.0,144.7055,145.0109,144.5381,144.7154,73877.0
2023-09-07 11:20:00,146.98,147.0,146.49,146.65,60282.0,144.7843,144.804,144.3017,144.4593,60282.0
2023-09-07 11:30:00,146.66,147.36,146.55,147.19,71742.0,144.4691,145.1587,144.3608,144.9912,71742.0
2023-09-07 11:40:00,147.22,147.25,146.5,146.53,53977.0,145.0207,145.0503,144.3115,144.3411,53977.0
2023-09-07 11:50:00,146.56,146.59,146.21,146.38,51255.0,144.3706,144.4002,144.0258,144.1933,51255.0
2023-09-07 12:00:00,146.32,146.76,146.28,146.55,48375.0,144.1342,144.5676,144.0948,144.3608,48375.0
2023-09-07 12:10:00,146.53,147.32,146.48,147.26,31161.0,144.3411,145.1193,144.2918,145.0601,31161.0
2023-09-07 12:20:00,147.29,147.66,147.22,147.48,57729.0,145.0897,145.4542,145.0207,145.2769,57729.0
2023-09-07 12:30:00,147.47,147.7,147.45,147.56,34663.0,145.267,145.4936,145.2473,145.3557,34663.0
2023-09-07 12:40:00,147.61,147.64,147.27,147.3,43369.0,145.4049,145.4345,145.07,145.0996,43369.0
2023-09-07 12:50:00,147.32,147.51,147.17,147.21,26211.0,145.1193,145.3064,144.9715,145.0109,26211.0
2023-09-07 13:00:00,147.25,147.51,147.19,147.3,25551.0,145.0503,145.3064,144.9912,145.0996,25551.0
2023-09-07 13:10:00,147.31,147.34,146.92,147.33,54726.0,145.1094,145.139,144.7252,145.1291,54726.0
2023-09-07 13:20:00,147.35,147.7,147.26,147.65,21552.0,145.1488,145.4936,145.0601,145.4443,21552.0
2023-09-07 13:30:00,147.68,147.8,147.08,147.23,42117.0,145.4739,145.5921,144.8828,145.0306,42117.0
2023-09-07 13:40:00,147.2,147.51,147.14,147.34,38745.0,145.001,145.3064,144.9419,145.139,38745.0
2023-09-07 13:50:00,147.31,147.5,147.28,147.36,44770.0,145.1094,145.2966,145.0798,145.1587,44770.0
2023-09-07 14:00:00,147.39,147.65,147.36,147.5,30923.0,145.1882,145.4443,145.1587,145.2966,30923.0
2023-09-07 14:10:00,147.5,147.85,147.5,147.77,35618.0,145.2966,145.6413,145.2966,145.5625,35618.0
2023-09-07 14:20:00,147.77,147.86,147.4,147.4,24990.0,145.5625,145.6512,145.1981,145.1981,24990.0
2023-09-07 14:30:00,147.38,147.63,147.32,147.63,25886.0,145.1784,145.4246,145.1193,145.4246,25886.0
2023-09-07 14:40:00,147.64,148.0,147.63,147.95,23719.0,145.4345,145.7891,145.4246,145.7398,23719.0
2023-09-07 14:50:00,147.95,148.14,147.86,147.96,39088.0,145.7398,145.927,145.6512,145.7497,39088.0
2023-09-07 15:00:00,147.98,148.31,147.78,147.92,46194.0,145.7694,146.0945,145.5724,145.7103,46194.0
2023-09-07 15:10:00,147.9,148.27,147.9,148.16,37274.0,145.6906,146.0551,145.6906,145.9467,37274.0
2023-09-07 15:20:00,148.11,148.33,147.97,148.28,91749.0,145.8975,146.1142,145.7595,146.0649,91749.0
2023-09-07 15:30:00,148.31,148.49,147.95,148.05,87538.0,146.0945,146.2718,145.7398,145.8383,87538.0
2023-09-07 15:40:00,148.05,148.43,148.02,148.19,95695.0,145.8383,146.2127,145.8088,145.9763,95695.0
2023-09-07 15:50:00,148.21,148.6,147.97,148.17,431245.0,145.996,146.3801,145.7595,145.9566,431245.0
2023-09-08 09:30:00,147.73,148.5,147.15,147.78,139140.0,145.5231,146.2816,144.9518,145.5724,139140.0
2023-09-08 09:40:00,147.84,147.94,147.19,147.27,58027.0,145.6315,145.73,144.9912,145.07,58027.0
2023-09-08 09:50:00,147.26,147.46,146.68,147.05,76015.0,145.0601,145.2572,144.4888,144.8533,76015.0
2023-09-08 10:00:00,147.06,147.66,146.87,147.04,55787.0,144.8631,145.4542,144.676,144.8434,55787.0
2023-09-08 10:10:00,147.07,147.31,146.87,147.12,65693.0,144.873,145.1094,144.676,144.9222,65693.0
2023-09-08 10:20:00,147.12,147.34,147.09,147.25,31862.0,144.9222,145.139,144.8927,145.0503,31862.0
2023-09-08 10:30:00,147.35,147.52,147.03,147.09,29022.0,145.1488,145.3163,144.8336,144.8927,29022.0
2023-09-08 10:40:00,147.07,147.11,146.27,146.57,65055.0,144.873,144.9124,144.0849,144.3805,65055.0
2023-09-08 10:50:00,146.59,146.86,146.3,146.3,29903.0,144.4002,144.6661,144.1145,144.1145,29903.0
2023-09-08 11:00:00,146.25,146.68,146.18,146.53,29988.0,144.0652,144.4888,143.9963,144.3411,29988.0
2023-09-08 11:10:00,146.5,147.14,146.46,147.09,32713.0,144.3115,144.9419,144.2721,144.8927,32713.0
2023-09-08 11:20:00,147.15,147.53,147.09,147.39,28158.0,144.9518,145.3261,144.8927,145.1882,28158.0
2023-09-08 11:30:00,147.41,147.71,147.2,147.38,29677.0,145.2079,145.5034,145.001,145.1784,29677.0
2023-09-08 11:40:00,147.32,147.4,147.05,147.36,30613.0,145.1193,145.1981,144.8533,145.1587,30613.0
2023-09-08 11:50:00,147.37,147.37,147.2,147.28,21359.0,145.1685,145.1685,145.001,145.0798,21359.0
2023-09-08 12:00:00,147.31,147.38,146.8,146.82,88471.0,145.1094,145.1784,144.607,144.6267,88471.0
2023-09-08 12:10:00,146.87,147.3,146.82,147.25,32649.0,144.676,145.0996,144.6267,145.0503,32649.0
2023-09-08 12:20:00,147.26,147.39,147.07,147.24,21693.0,145.0601,145.1882,144.873,145.0404,21693.0
2023-09-08 12:30:00,147.22,147.26,147.04,147.06,15342.0,145.0207,145.0601,144.8434,144.8631,15342.0
2023-09-08 12:40:00,147.06,147.39,147.05,147.19,22254.0,144.8631,145.1882,144.8533,144.9912,22254.0
2023-09-08 12:50:00,147.18,147.37,147.03,147.34,15263.0,144.9813,145.1685,144.8336,145.139,15263.0
2023-09-08 13:00:00,147.36,147.41,147.06,147.15,17011.0,145.1587,145.2079,144.8631,144.9518,17011.0
2023-09-08 13:10:00,147.07,147.31,146.9,147.31,17641.0,144.873,145.1094,144.7055,145.1094,17641.0
2023-09-08 13:20:00,147.38,147.56,147.33,147.56,17354.0,145.1784,145.3557,145.1291,145.3557,17354.0
2023-09-08 13:30:00,147.53,147.68,147.45,147.55,18620.0,145.3261,145.4739,145.2473,145.3458,18620.0
2023-09-08 13:40:00,147.55,147.7,147.52,147.56,17003.0,145.3458,145.4936,145.3163,145.3557,17003.0
2023-09-08 13:50:00,147.56,147.67,147.37,147.61,24035.0,145.3557,145.464,145.1685,145.4049,24035.0
2023-09-08 14:00:00,147.62,147.94,147.61,147.88,30888.0,145.4148,145.73,145.4049,145.6709,30888.0
2023-09-08 14:10:00,147.91,147.94,147.15,147.18,31320.0,145.7004,145.73,144.9518,144.9813,31320.0
2023-09-08 14:20:00,147.19,147.47,147.18,147.45,19573.0,144.9912,145.267,144.9813,145.2473,19573.0
2023-09-08 14:30:00,147.47,147.52,147.18,147.19,23128.0,145.267,145.3163,144.9813,144.9912,23128.0
2023-09-08 14:40:00,147.16,147.41,147.12,147.18,24479.0,144.9616,145.2079,144.9222,144.9813,24479.0
2023-09-08 14:50:00,147.18,147.28,147.0,147.06,27369.0,144.9813,145.0798,144.804,144.8631,27369.0
2023-09-08 15:00:00,147.0,147.02,146.83,146.94,32383.0,144.804,144.8237,144.6366,144.7449,32383.0
2023-09-08 15:10:00,146.93,146.96,146.71,146.74,28681.0,144.7351,144.7646,144.5184,144.5479,28681.0
2023-09-08 15:20:00,146.72,146.88,146.68,146.86,57172.0,144.5282,144.6858,144.4888,144.6661,57172.0
2023-09-08 15:30:00,146.86,147.1,146.79,146.83,58978.0,144.6661,144.9025,144.5972,144.6366,58978.0
2023-09-08 15:40:00,146.82,147.14,146.76,147.14,68202.0,144.6267,144.9419,144.5676,144.9419,68202.0
2023-09-08 15:50:00,147.12,147.6,147.01,147.57,319488.0,144.9222,145.3951,144.8139,145.3655,319488.0
2023-09-11 09:30:00,150.0,150.0,147.92,148.0,164216.0,147.7592,147.7592,145.7103,145.7891,164216.0
2023-09-11 09:40:00,148.04,148.12,147.21,147.88,89522.0,145.8285,145.9073,145.0109,145.6709,89522.0
2023-09-11 09:50:00,147.87,147.98,147.03,147.25,48618.0,145.661,145.7694,144.8336,145.0503,48618.0
2023-09-11 10:00:00,147.21,147.21,146.23,146.41,56955.0,145.0109,145.0109,144.0455,144.2228,56955.0
2023-09-11 10:10:00,146.4,146.67,145.69,145.84,71936.0,144.213,144.479,143.5136,143.6614,71936.0
2023-09-11 10:20:00,145.81,146.14,145.65,146.1,62727.0,143.6318,143.9569,143.4742,143.9175,62727.0
2023-09-11 10:30:00,146.11,146.11,145.53,145.68,47067.0,143.9273,143.9273,143.356,143.5038,47067.0
2023-09-11 10:40:00,145.64,146.36,145.63,146.32,23970.0,143.4643,144.1736,143.4545,144.1342,23970.0
2023-09-11 10:50:00,146.4,146.46,145.6,145.67,30318.0,144.213,144.2721,143.4249,143.4939,30318.0
2023-09-11 11:00:00,145.62,145.63,145.16,145.24,61158.0,143.4446,143.4545,142.9915,143.0703,61158.0
2023-09-11 11:10:00,145.23,145.42,145.02,145.23,43513.0,143.0605,143.2476,142.8536,143.0605,43513.0
2023-09-11 11:20:00,145.29,145.54,145.07,145.32,45860.0,143.1196,143.3658,142.9029,143.1491,45860.0
2023-09-11 11:30:00,145.31,145.43,145.18,145.2,32532.0,143.1393,143.2575,143.0112,143.0309,32532.0
2023-09-11 11:40:00,145.22,145.25,144.04,144.53,188238.0,143.0506,143.0802,141.8883,142.3709,188238.0
2023-09-11 11:50:00,144.57,144.88,144.54,144.84,35805.0,142.4103,142.7157,142.3808,142.6763,35805.0
2023-09-11 12:00:00,144.83,145.11,144.79,145.11,47519.0,142.6664,142.9423,142.627,142.9423,47519.0
2023-09-11 12:10:00,145.1,145.16,144.64,144.68,35908.0,142.9324,142.9915,142.4793,142.5187,35908.0
2023-09-11 12:20:00,144.71,145.03,144.64,145.03,25242.0,142.5482,142.8635,142.4793,142.8635,25242.0
2023-09-11 12:30:00,145.05,145.05,144.77,144.9,24133.0,142.8832,142.8832,142.6073,142.7354,24133.0
2023-09-11 12:40:00,144.87,145.2,144.85,145.19,25335.0,142.7059,143.0309,142.6862,143.0211,25335.0
2023-09-11 12:50:00,145.18,145.32,145.07,145.22,27765.0,143.0112,143.1491,142.9029,143.0506,27765.0
2023-09-11 13:00:00,145.26,145.69,145.07,145.69,34110.0,143.09,143.5136,142.9029,143.5136,34110.0
2023-09-11 13:10:00,145.69,145.79,145.55,145.69,28373.0,143.5136,143.6121,143.3757,143.5136,28373.0
2023-09-11 13:20:00,145.69,145.98,145.68,145.88,25955.0,143.5136,143.7993,143.5038,143.7008,25955.0
2023-09-11 13:30:00,145.93,146.43,145.93,146.37,32514.0,143.75,144.2425,143.75,144.1834,32514.0
2023-09-11 13:40:00,146.37,146.55,146.27,146.37,27300.0,144.1834,144.3608,144.0849,144.1834,27300.0
2023-09-11 13:50:00,146.39,146.64,146.36,146.51,29719.0,144.2031,144.4494,144.1736,144.3214,29719.0
2023-09-11 14:00:00,146.49,146.51,146.15,146.27,29315.0,144.3017,144.3214,143.9667,144.0849,29315.0
2023-09-11 14:10:00,146.31,146.58,146.28,146.53,22154.0,144.1243,144.3903,144.0948,144.3411,22154.0
2023-09-11 14:20:00,146.51,146.63,146.32,146.46,21082.0,144.3214,144.4396,144.1342,144.2721,21082.0
2023-09-11 14:30:00,146.49,146.61,146.32,146.4,22839.0,144.3017,144.4199,144.1342,144.213,22839.0
2023-09-11 14:40:00,146.43,146.7,146.3,146.64,16771.0,144.2425,144.5085,144.1145,144.4494,16771.0
2023-09-11 14:50:00,146.64,146.7,146.36,146.44,16462.0,144.4494,144.5085,144.1736,144.2524,16462.0
2023-09-11 15:00:00,146.42,146.45,146.25,146.42,27011.0,144.2327,144.2622,144.0652,144.2327,27011.0
2023-09-11 15:10:00,146.42,146.47,146.22,146.39,32085.0,144.2327,144.282,144.0357,144.2031,32085.0
2023-09-11 15:20:00,146.4,146.85,146.38,146.72,43271.0,144.213,144.6563,144.1933,144.5282,43271.0
2023-09-11 15:30:00,146.74,146.94,146.71,146.8,38656.0,144.5479,144.7449,144.5184,144.607,38656.0
2023-09-11 15:40:00,146.78,146.85,146.59,146.67,62877.0,144.5873,144.6563,144.4002,144.479,62877.0
2023-09-11 15:50:00,146.65,146.92,146.56,146.71,263255.0,144.4593,144.7252,144.3706,144.5184,263255.0
2023-09-12 09:30:00,146.03,146.24,144.51,145.9,176421.0,143.8485,144.0554,142.3512,143.7205,176421.0
2023-09-12 09:40:00,145.93,146.44,145.78,146.06,87239.0,143.75,144.2524,143.6023,143.8781,87239.0
2023-09-12 09:50:00,146.0,146.24,145.82,145.97,97239.0,143.819,144.0554,143.6417,143.7894,97239.0
2023-09-12 10:00:00,145.96,146.43,145.89,146.2,80563.0,143.7796,144.2425,143.7106,144.016,80563.0
2023-09-12 10:10:00,146.19,146.29,145.85,146.19,84823.0,144.0061,144.1046,143.6712,144.0061,84823.0
2023-09-12 10:20:00,146.17,146.21,145.43,145.66,24203.0,143.9864,144.0258,143.2575,143.4841,24203.0
2023-09-12 10:30:00,145.68,145.88,145.48,145.6,23728.0,143.5038,143.7008,143.3067,143.4249,23728.0
2023-09-12 10:40:00,145.62,145.62,145.2,145.34,47302.0,143.4446,143.4446,143.0309,143.1688,47302.0
2023-09-12 10:50:00,145.33,145.34,144.94,144.98,72015.0,143.159,143.1688,142.7748,142.8142,72015.0
2023-09-12 11:00:00,145.0,145.1,144.4,144.47,36594.0,142.8339,142.9324,142.2429,142.3118,36594.0
2023-09-12 11:10:00,144.47,144.49,144.25,144.34,62845.0,142.3118,142.3315,142.0951,142.1838,62845.0
2023-09-12 11:20:00,144.31,144.43,144.14,144.43,40805.0,142.1542,142.2724,141.9868,142.2724,40805.0
2023-09-12 11:30:00,144.46,144.81,144.45,144.68,27353.0,142.302,142.6467,142.2921,142.5187,27353.0
2023-09-12 11:40:00,144.72,144.92,144.58,144.86,50710.0,142.5581,142.7551,142.4202,142.696,50710.0
2023-09-12 11:50:00,144.84,145.0,144.81,144.85,26294.0,142.6763,142.8339,142.6467,142.6862,26294.0
2023-09-12 12:00:00,144.87,145.18,144.87,145.1,25206.0,142.7059,143.0112,142.7059,142.9324,25206.0
2023-09-12 12:10:00,145.12,145.2,144.95,145.01,16879.0,142.9521,143.0309,142.7847,142.8438,16879.0
2023-09-12 12:20:00,145.0,145.06,144.71,144.79,23148.0,142.8339,142.893,142.5482,142.627,23148.0
2023-09-12 12:30:00,144.74,144.8,144.54,144.59,16858.0,142.5778,142.6369,142.3808,142.43,16858.0
2023-09-12 12:40:00,144.59,144.9,144.53,144.87,17642.0,142.43,142.7354,142.3709,142.7059,17642.0
2023-09-12 12:50:00,144.85,144.85,144.59,144.73,27582.0,142.6862,142.6862,142.43,142.5679,27582.0
2023-09-12 13:00:00,144.72,144.96,144.64,144.79,14420.0,142.5581,142.7945,142.4793,142.627,14420.0
2023-09-12 13:10:00,144.79,145.03,144.78,144.98,26226.0,142.627,142.8635,142.6172,142.8142,26226.0
2023-09-12 13:20:00,145.04,145.51,145.04,145.44,20901.0,142.8733,143.3363,142.8733,143.2673,20901.0
2023-09-12 13:30:00,145.52,145.79,145.51,145.6,14814.0,143.3461,143.6121,143.3363,143.4249,14814.0
2023-09-12 13:40:00,145.58,145.67,145.0,145.14,28978.0,143.4052,143.4939,142.8339,142.9718,28978.0
2023-09-12 13:50:00,145.13,145.27,144.97,145.09,27050.0,142.962,143.0999,142.8044,142.9226,27050.0
2023-09-12 14:00:00,145.1,145.21,145.0,145.1,18645.0,142.9324,143.0408,142.8339,142.9324,18645.0
2023-09-12 14:10:00,145.12,145.27,144.93,145.03,25976.0,142.9521,143.0999,142.765,142.8635,25976.0
2023-09-12 14:20:00,145.02,145.22,144.95,145.12,15197.0,142.8536,143.0506,142.7847,142.9521,15197.0
2023-09-12 14:30:00,145.12,145.15,144.8,144.91,23678.0,142.9521,142.9817,142.6369,142.7453,23678.0
2023-09-12 14:40:00,144.91,145.18,144.82,145.06,16730.0,142.7453,143.0112,142.6566,142.893,16730.0
2023-09-12 14:50:00,145.07,145.07,144.51,144.56,36668.0,142.9029,142.9029,142.3512,142.4005,36668.0
2023-09-12 15:00:00,144.51,144.63,144.35,144.36,32231.0,142.3512,142.4694,142.1936,142.2035,32231.0
2023-09-12 15:10:00,144.38,144.5,144.17,144.22,99656.0,142.2232,142.3414,142.0163,142.0656,99656.0
2023-09-12 15:20:00,144.23,144.35,144.09,144.1,75503.0,142.0754,142.1936,141.9375,141.9474,75503.0
2023-09-12 15:30:00,144.11,144.15,143.86,143.93,110240.0,141.9572,141.9966,141.7109,141.7799,110240.0
2023-09-12 15:40:00,143.95,144.08,143.72,143.84,129571.0,141.7996,141.9277,141.573,141.6912,129571.0
2023-09-12 15:50:00,143.84,144.22,143.8,143.98,346352.0,141.6912,142.0656,141.6518,141.8291,346352.0
2023-09-13 09:30:00,144.21,145.12,143.8,144.39,134918.0,142.0557,142.9521,141.6518,142.233,134918.0
2023-09-13 09:40:00,144.39,144.8,144.27,144.67,81111.0,142.233,142.6369,142.1148,142.5088,81111.0
2023-09-13 09:50:00,144.66,145.06,144.3,144.91,38869.0,142.499,142.893,142.1444,142.7453,38869.0
2023-09-13 10:00:00,144.91,145.05,144.01,144.45,46005.0,142.7453,142.8832,141.8587,142.2921,46005.0
2023-09-13 10:10:00,144.45,144.89,144.41,144.88,36223.0,142.2921,142.7256,142.2527,142.7157,36223.0
2023-09-13 10:20:00,144.86,145.91,144.85,145.76,67941.0,142.696,143.7303,142.6862,143.5826,67941.0
2023-09-13 10:30:00,145.76,146.47,145.76,146.43,67936.0,143.5826,144.282,143.5826,144.2425,67936.0
2023-09-13 10:40:00,146.45,146.69,146.05,146.05,39440.0,144.2622,144.4987,143.8682,143.8682,39440.0
2023-09-13 10:50:00,146.05,146.12,145.78,145.93,32306.0,143.8682,143.9372,143.6023,143.75,32306.0
2023-09-13 11:00:00,145.98,146.52,145.85,146.49,30997.0,143.7993,144.3312,143.6712,144.3017,30997.0
2023-09-13 11:10:00,146.49,146.6,146.24,146.32,47421.0,144.3017,144.41,144.0554,144.1342,47421.0
2023-09-13 11:20:00,146.31,147.1,146.22,146.95,78581.0,144.1243,144.9025,144.0357,144.7548,78581.0
2023-09-13 11:30:00,146.97,147.11,146.82,146.94,54782.0,144.7745,144.9124,144.6267,144.7449,54782.0
2023-09-13 11:40:00,146.94,146.95,146.6,146.72,34583.0,144.7449,144.7548,144.41,144.5282,34583.0
2023-09-13 11:50:00,146.69,147.01,146.26,147.0,33576.0,144.4987,144.8139,144.0751,144.804,33576.0
2023-09-13 12:00:00,147.0,147.01,146.64,146.64,31098.0,144.804,144.8139,144.4494,144.4494,31098.0
2023-09-13 12:10:00,146.67,146.7,146.35,146.66,30442.0,144.479,144.5085,144.1637,144.4691,30442.0
2023-09-13 12:20:00,146.66,146.96,146.6,146.96,14141.0,144.4691,144.7646,144.41,144.7646,14141.0
2023-09-13 12:30:00,146.97,147.06,146.48,146.48,28002.0,144.7745,144.8631,144.2918,144.2918,28002.0
2023-09-13 12:40:00,146.51,146.83,146.5,146.58,21452.0,144.3214,144.6366,144.3115,144.3903,21452.0
2023-09-13 12:50:00,146.57,146.93,146.5,146.51,29139.0,144.3805,144.7351,144.3115,144.3214,29139.0
2023-09-13 13:00:00,146.54,146.6,146.27,146.28,22782.0,144.3509,144.41,144.0849,144.0948,22782.0
2023-09-13 13:10:00,146.31,146.58,146.28,146.46,24447.0,144.1243,144.3903,144.0948,144.2721,24447.0
2023-09-13 13:20:00,146.5,146.68,146.4,146.45,32536.0,144.3115,144.4888,144.213,144.2622,32536.0
2023-09-13 13:30:00,146.46,146.69,146.37,146.58,19223.0,144.2721,144.4987,144.1834,144.3903,19223.0
2023-09-13 13:40:00,146.54,146.72,146.5,146.5,18552.0,144.3509,144.5282,144.3115,144.3115,18552.0
2023-09-13 13:50:00,146.49,146.57,146.37,146.43,22558.0,144.3017,144.3805,144.1834,144.2425,22558.0
2023-09-13 14:00:00,146.43,146.48,145.95,145.98,36828.0,144.2425,144.2918,143.7697,143.7993,36828.0
2023-09-13 14:10:00,146.03,146.11,145.75,145.81,27040.0,143.8485,143.9273,143.5727,143.6318,27040.0
2023-09-13 14:20:00,145.84,145.86,145.61,145.71,49912.0,143.6614,143.6811,143.4348,143.5333,49912.0
2023-09-13 14:30:00,145.75,145.77,145.46,145.61,25934.0,143.5727,143.5924,143.287,143.4348,25934.0
2023-09-13 14:40:00,145.6,145.66,145.34,145.36,31207.0,143.4249,143.4841,143.1688,143.1885,31207.0
2023-09-13 14:50:00,145.37,145.38,144.75,145.1,42077.0,143.1984,143.2082,142.5876,142.9324,42077.0
2023-09-13 15:00:00,145.11,145.12,144.37,144.43,50564.0,142.9423,142.9521,142.2133,142.2724,50564.0
2023-09-13 15:10:00,144.42,144.64,144.33,144.49,44778.0,142.2626,142.4793,142.1739,142.3315,44778.0
2023-09-13 15:20:00,144.5,144.63,144.39,144.51,43278.0,142.3414,142.4694,142.233,142.3512,43278.0
2023-09-13 15:30:00,144.51,144.8,144.5,144.7,61197.0,142.3512,142.6369,142.3414,142.5384,61197.0
2023-09-13 15:40:00,144.7,144.92,144.62,144.65,59575.0,142.5384,142.7551,142.4596,142.4891,59575.0
2023-09-13 15:50:00,144.61,144.71,144.28,144.59,421635.0,142.4497,142.5482,142.1247,142.43,421635.0
2023-09-14 09:30:00,146.52,146.53,145.38,145.62,151562.0,144.3312,144.3411,143.2082,143.4446,151562.0
2023-09-14 09:40:00,145.6,145.6,144.73,144.83,45731.0,143.4249,143.4249,142.5679,142.6664,45731.0
2023-09-14 09:50:00,144.83,145.15,144.47,145.15,57086.0,142.6664,142.9817,142.3118,142.9817,57086.0
2023-09-14 10:00:00,145.15,145.2,144.32,144.34,61518.0,142.9817,143.0309,142.1641,142.1838,61518.0
2023-09-14 10:10:00,144.33,144.82,144.12,144.41,50342.0,142.1739,142.6566,141.9671,142.2527,50342.0
2023-09-14 10:20:00,144.43,145.18,144.36,145.17,112559.0,142.2724,143.0112,142.2035,143.0014,112559.0
2023-09-14 10:30:00,145.24,145.96,145.19,145.87,67166.0,143.0703,143.7796,143.0211,143.6909,67166.0
2023-09-14 10:40:00,145.88,146.51,145.85,146.44,60165.0,143.7008,144.3214,143.6712,144.2524,60165.0
2023-09-14 10:50:00,146.46,146.71,146.33,146.37,44205.0,144.2721,144.5184,144.144,144.1834,44205.0
2023-09-14 11:00:00,146.35,146.65,146.19,146.19,36827.0,144.1637,144.4593,144.0061,144.0061,36827.0
2023-09-14 11:10:00,146.24,146.25,145.57,145.6,65332.0,144.0554,144.0652,143.3954,143.4249,65332.0
2023-09-14 11:20:00,145.63,145.65,145.07,145.07,45836.0,143.4545,143.4742,142.9029,142.9029,45836.0
2023-09-14 11:30:00,145.09,145.23,144.75,144.75,42704.0,142.9226,143.0605,142.5876,142.5876,42704.0
2023-09-14 11:40:00,144.76,144.79,144.4,144.65,43824.0,142.5975,142.627,142.2429,142.4891,43824.0
2023-09-14 11:50:00,144.65,145.06,144.61,145.06,29356.0,142.4891,142.893,142.4497,142.893,29356.0
2023-09-14 12:00:00,145.06,145.15,144.04,144.18,93708.0,142.893,142.9817,141.8883,142.0262,93708.0
2023-09-14 12:10:00,144.18,144.7,143.94,144.68,64006.0,142.0262,142.5384,141.7897,142.5187,64006.0
2023-09-14 12:20:00,144.68,144.69,144.3,144.55,33747.0,142.5187,142.5285,142.1444,142.3906,33747.0
2023-09-14 12:30:00,144.55,144.74,144.41,144.52,32501.0,142.3906,142.5778,142.2527,142.3611,32501.0
2023-09-14 12:40:00,144.52,144.95,144.52,144.95,12267.0,142.3611,142.7847,142.3611,142.7847,12267.0
2023-09-14 12:50:00,144.94,145.5,144.9,145.34,21901.0,142.7748,143.3264,142.7354,143.1688,21901.0
2023-09-14 13:00:00,145.38,145.47,145.17,145.21,36621.0,143.2082,143.2969,143.0014,143.0408,36621.0
2023-09-14 13:10:00,145.2,145.33,145.03,145.09,29246.0,143.0309,143.159,142.8635,142.9226,29246.0
2023-09-14 13:20:00,145.09,145.29,144.95,145.16,23235.0,142.9226,143.1196,142.7847,142.9915,23235.0
2023-09-14 13:30:00,145.16,145.46,145.14,145.34,22261.0,142.9915,143.287,142.9718,143.1688,22261.0
2023-09-14 13:40:00,145.32,145.32,145.02,145.03,24334.0,143.1491,143.1491,142.8536,142.8635,24334.0
2023-09-14 13:50:00,145.01,145.06,144.72,144.77,97178.0,142.8438,142.893,142.5581,142.6073,97178.0
2023-09-14 14:00:00,144.75,144.9,144.53,144.54,26293.0,142.5876,142.7354,142.3709,142.3808,26293.0
2023-09-14 14:10:00,144.52,144.55,144.25,144.26,28547.0,142.3611,142.3906,142.0951,142.105,28547.0
2023-09-14 14:20:00,144.22,144.39,144.05,144.16,43273.0,142.0656,142.233,141.8981,142.0065,43273.0
2023-09-14 14:30:00,144.13,144.36,144.06,144.22,39150.0,141.9769,142.2035,141.908,142.0656,39150.0
2023-09-14 14:40:00,144.24,144.38,144.17,144.36,29576.0,142.0853,142.2232,142.0163,142.2035,29576.0
2023-09-14 14:50:00,144.35,144.52,144.28,144.44,40634.0,142.1936,142.3611,142.1247,142.2823,40634.0
2023-09-14 15:00:00,144.46,145.07,144.46,145.01,62815.0,142.302,142.9029,142.302,142.8438,62815.0
2023-09-14 15:10:00,145.03,145.11,144.86,144.94,36905.0,142.8635,142.9423,142.696,142.7748,36905.0
2023-09-14 15:20:00,144.92,145.0,144.64,144.76,54307.0,142.7551,142.8339,142.4793,142.5975,54307.0
2023-09-14 15:30:00,144.74,144.77,144.38,144.46,101523.0,142.5778,142.6073,142.2232,142.302,101523.0
2023-09-14 15:40:00,144.47,144.72,144.37,144.45,143233.0,142.3118,142.5581,142.2133,142.2921,143233.0
2023-09-14 15:50:00,144.45,144.87,144.33,144.57,448391.0,142.2921,142.7059,142.1739,142.4103,448391.0
2023-09-15 09:30:00,140.75,141.22,139.63,139.69,1430992.0,138.6474,139.1104,137.5441,137.6032,1430992.0
2023-09-15 09:40:00,139.7,140.64,139.63,140.3,285033.0,137.6131,138.539,137.5441,138.2041,285033.0
2023-09-15 09:50:00,140.34,140.61,139.82,139.88,230688.0,138.2435,138.5095,137.7313,137.7904,230688.0
2023-09-15 10:00:00,139.89,140.42,139.59,139.91,216212.0,137.8002,138.3223,137.5047,137.8199,216212.0
2023-09-15 10:10:00,139.92,140.13,139.64,139.87,112054.0,137.8298,138.0367,137.554,137.7805,112054.0
2023-09-15 10:20:00,139.85,139.98,139.3,139.56,114396.0,137.7608,137.8889,137.2191,137.4752,114396.0
2023-09-15 10:30:00,139.56,139.73,139.09,139.21,99485.0,137.4752,137.6426,137.0122,137.1304,99485.0
2023-09-15 10:40:00,139.25,139.25,138.83,138.98,117431.0,137.1698,137.1698,136.7561,136.9038,117431.0
2023-09-15 10:50:00,138.97,139.02,138.39,138.42,216611.0,136.894,136.9432,136.3227,136.3522,216611.0
2023-09-15 11:00:00,138.43,138.85,138.41,138.67,111439.0,136.3621,136.7758,136.3424,136.5985,111439.0
2023-09-15 11:10:00,138.69,138.76,138.36,138.71,104716.0,136.6182,136.6871,136.2931,136.6379,104716.0
2023-09-15 11:20:00,138.71,138.75,138.08,138.14,81245.0,136.6379,136.6773,136.0173,136.0764,81245.0
2023-09-15 11:30:00,138.11,138.42,138.03,138.12,101458.0,136.0468,136.3522,135.968,136.0567,101458.0
2023-09-15 11:40:00,138.1,138.42,138.08,138.33,54710.0,136.037,136.3522,136.0173,136.2635,54710.0
2023-09-15 11:50:00,138.3,138.32,137.88,138.28,102941.0,136.234,136.2537,135.8203,136.2143,102941.0
2023-09-15 12:00:00,138.28,138.69,138.27,138.61,58324.0,136.2143,136.6182,136.2044,136.5394,58324.0
2023-09-15 12:10:00,138.64,139.09,138.56,139.05,67132.0,136.5689,137.0122,136.4901,136.9728,67132.0
2023-09-15 12:20:00,139.03,139.2,138.95,139.04,74651.0,136.9531,137.1206,136.8743,136.9629,74651.0
2023-09-15 12:30:00,139.02,139.1,138.71,138.82,49011.0,136.9432,137.022,136.6379,136.7462,49011.0
2023-09-15 12:40:00,138.82,138.93,138.52,138.7,36191.0,136.7462,136.8546,136.4507,136.628,36191.0
2023-09-15 12:50:00,138.7,139.02,138.56,139.02,55649.0,136.628,136.9432,136.4901,136.9432,55649.0
2023-09-15 13:00:00,139.02,139.07,138.54,138.63,44581.0,136.9432,136.9925,136.4704,136.5591,44581.0
2023-09-15 13:10:00,138.64,138.65,138.28,138.28,42980.0,136.5689,136.5788,136.2143,136.2143,42980.0
2023-09-15 13:20:00,138.31,138.33,138.03,138.17,52768.0,136.2438,136.2635,135.968,136.1059,52768.0
2023-09-15 13:30:00,138.15,138.2,137.96,138.06,117718.0,136.0862,136.1355,135.8991,135.9976,117718.0
2023-09-15 13:40:00,138.06,138.31,137.96,138.31,80077.0,135.9976,136.2438,135.8991,136.2438,80077.0
2023-09-15 13:50:00,138.31,138.36,138.14,138.21,58186.0,136.2438,136.2931,136.0764,136.1453,58186.0
2023-09-15 14:00:00,138.22,138.22,137.57,137.63,135478.0,136.1552,136.1552,135.5149,135.574,135478.0
2023-09-15 14:10:00,137.6,137.78,137.27,137.32,126697.0,135.5445,135.7218,135.2194,135.2686,126697.0
2023-09-15 14:20:00,137.31,137.34,136.78,137.15,159565.0,135.2588,135.2883,134.7367,135.1012,159565.0
2023-09-15 14:30:00,137.18,137.3,136.97,137.02,49114.0,135.1307,135.2489,134.9239,134.9731,49114.0
2023-09-15 14:40:00,137.01,137.65,136.91,137.63,116916.0,134.9633,135.5937,134.8648,135.574,116916.0
2023-09-15 14:50:00,137.64,137.65,136.85,136.96,84550.0,135.5839,135.5937,134.8057,134.914,84550.0
2023-09-15 15:00:00,136.94,136.97,136.71,136.92,79850.0,134.8943,134.9239,134.6678,134.8746,79850.0
2023-09-15 15:10:00,136.94,137.47,136.94,137.46,99421.0,134.8943,135.4164,134.8943,135.4065,99421.0
2023-09-15 15:20:00,137.44,138.1,137.37,138.09,94068.0,135.3868,136.037,135.3179,136.0271,94068.0
2023-09-15 15:30:00,138.11,138.47,137.78,137.82,188258.0,136.0468,136.4015,135.7218,135.7612,188258.0
2023-09-15 15:40:00,137.8,137.94,137.62,137.74,180515.0,135.7415,135.8794,135.5642,135.6824,180515.0
2023-09-15 15:50:00,137.75,138.42,137.61,138.24,719122.0,135.6922,136.3522,135.5543,136.1749,719122.0
2023-09-18 09:30:00,137.85,139.6,137.52,139.11,241594.0,135.7907,137.5146,135.4657,137.0319,241594.0
2023-09-18 09:40:00,139.11,140.36,138.81,140.04,237410.0,137.0319,138.2632,136.7364,137.948,237410.0
2023-09-18 09:50:00,140.12,140.31,139.53,139.86,143187.0,138.0268,138.214,137.4456,137.7707,143187.0
2023-09-18 10:00:00,139.87,140.36,139.79,140.24,121210.0,137.7805,138.2632,137.7017,138.145,121210.0
2023-09-18 10:10:00,140.22,140.87,140.17,140.64,96449.0,138.1253,138.7656,138.0761,138.539,96449.0
2023-09-18 10:20:00,140.63,140.85,140.15,140.16,106287.0,138.5292,138.7459,138.0564,138.0662,106287.0
2023-09-18 10:30:00,140.17,140.31,139.7,139.77,114086.0,138.0761,138.214,137.6131,137.682,114086.0
2023-09-18 10:40:00,139.78,139.94,139.59,139.66,73599.0,137.6919,137.8495,137.5047,137.5737,73599.0
2023-09-18 10:50:00,139.66,140.03,139.36,140.0,49386.0,137.5737,137.9382,137.2782,137.9086,49386.0
2023-09-18 11:00:00,139.98,140.37,139.71,139.77,83880.0,137.8889,138.2731,137.6229,137.682,83880.0
2023-09-18 11:10:00,139.76,140.23,139.76,140.1,63242.0,137.6722,138.1352,137.6722,138.0071,63242.0
2023-09-18 11:20:00,140.1,140.49,140.03,140.31,71379.0,138.0071,138.3913,137.9382,138.214,71379.0
2023-09-18 11:30:00,140.31,140.67,140.26,140.37,39269.0,138.214,138.5686,138.1647,138.2731,39269.0
2023-09-18 11:40:00,140.4,140.55,140.19,140.24,57209.0,138.3026,138.4504,138.0958,138.145,57209.0
2023-09-18 11:50:00,140.23,140.56,140.2,140.35,72440.0,138.1352,138.4602,138.1056,138.2534,72440.0
2023-09-18 12:00:00,140.36,140.48,140.17,140.17,41181.0,138.2632,138.3814,138.0761,138.0761,41181.0
2023-09-18 12:10:00,140.13,140.17,139.98,140.12,26345.0,138.0367,138.0761,137.8889,138.0268,26345.0
2023-09-18 12:20:00,140.19,140.81,140.05,140.81,77790.0,138.0958,138.7065,137.9579,138.7065,77790.0
2023-09-18 12:30:00,140.84,140.98,140.35,140.65,72106.0,138.7361,138.874,138.2534,138.5489,72106.0
2023-09-18 12:40:00,140.68,140.88,140.67,140.86,84670.0,138.5784,138.7755,138.5686,138.7558,84670.0
2023-09-18 12:50:00,140.86,140.89,140.22,140.26,32810.0,138.7558,138.7853,138.1253,138.1647,32810.0
2023-09-18 13:00:00,140.27,140.49,139.66,139.71,97803.0,138.1746,138.3913,137.5737,137.6229,97803.0
2023-09-18 13:10:00,139.77,139.94,139.6,139.94,33801.0,137.682,137.8495,137.5146,137.8495,33801.0
2023-09-18 13:20:00,139.94,140.06,139.81,139.83,39609.0,137.8495,137.9677,137.7214,137.7411,39609.0
2023-09-18 13:30:00,139.84,140.13,139.83,139.93,25007.0,137.751,138.0367,137.7411,137.8396,25007.0
2023-09-18 13:40:00,139.93,140.1,139.89,140.06,35274.0,137.8396,138.0071,137.8002,137.9677,35274.0
2023-09-18 13:50:00,140.05,140.12,139.86,140.05,43216.0,137.9579,138.0268,137.7707,137.9579,43216.0
2023-09-18 14:00:00,140.05,140.2,140.02,140.11,31734.0,137.9579,138.1056,137.9283,138.017,31734.0
2023-09-18 14:10:00,140.1,140.16,139.93,139.94,29186.0,138.0071,138.0662,137.8396,137.8495,29186.0
2023-09-18 14:20:00,139.94,140.13,139.92,140.01,30667.0,137.8495,138.0367,137.8298,137.9185,30667.0
2023-09-18 14:30:00,139.99,140.22,139.93,139.98,35500.0,137.8988,138.1253,137.8396,137.8889,35500.0
2023-09-18 14:40:00,139.98,140.1,139.79,139.92,37112.0,137.8889,138.0071,137.7017,137.8298,37112.0
2023-09-18 14:50:00,139.92,139.93,139.45,139.61,42615.0,137.8298,137.8396,137.3668,137.5244,42615.0
2023-09-18 15:00:00,139.6,139.71,139.53,139.67,39311.0,137.5146,137.6229,137.4456,137.5835,39311.0
2023-09-18 15:10:00,139.67,139.95,139.67,139.88,84259.0,137.5835,137.8593,137.5835,137.7904,84259.0
2023-09-18 15:20:00,139.87,139.94,139.67,139.94,53574.0,137.7805,137.8495,137.5835,137.8495,53574.0
2023-09-18 15:30:00,139.94,139.99,139.76,139.85,58923.0,137.8495,137.8988,137.6722,137.7608,58923.0
2023-09-18 15:40:00,139.87,140.03,139.82,139.89,77980.0,137.7805,137.9382,137.7313,137.8002,77980.0
2023-09-18 15:50:00,139.88,140.29,139.81,140.28,505715.0,137.7904,138.1943,137.7214,138.1844,505715.0
2023-09-19 09:30:00,139.71,140.05,138.73,139.06,190881.0,137.6229,137.9579,136.6576,136.9826,190881.0
2023-09-19 09:40:00,139.12,139.26,138.01,138.55,109780.0,137.0417,137.1797,135.9483,136.4803,109780.0
2023-09-19 09:50:00,138.55,138.6,137.79,137.84,100341.0,136.4803,136.5295,135.7316,135.7809,100341.0
2023-09-19 10:00:00,137.82,138.14,137.51,138.12,72812.0,135.7612,136.0764,135.4558,136.0567,72812.0
2023-09-19 10:10:00,138.1,138.47,138.09,138.43,86113.0,136.037,136.4015,136.0271,136.3621,86113.0
2023-09-19 10:20:00,138.42,138.63,137.96,138.04,99946.0,136.3522,136.5591,135.8991,135.9779,99946.0
2023-09-19 10:30:00,138.02,138.02,136.99,137.22,92891.0,135.9582,135.9582,134.9436,135.1701,92891.0
2023-09-19 10:40:00,137.24,137.42,137.02,137.23,130712.0,135.1898,135.3671,134.9731,135.18,130712.0
2023-09-19 10:50:00,137.23,137.31,136.96,137.08,156791.0,135.18,135.2588,134.914,135.0322,156791.0
2023-09-19 11:00:00,137.07,137.78,137.07,137.57,70237.0,135.0224,135.7218,135.0224,135.5149,70237.0
2023-09-19 11:10:00,137.6,137.72,137.23,137.46,40562.0,135.5445,135.6627,135.18,135.4065,40562.0
2023-09-19 11:20:00,137.47,137.7,137.4,137.47,63361.0,135.4164,135.643,135.3474,135.4164,63361.0
2023-09-19 11:30:00,137.45,137.65,137.17,137.17,56040.0,135.3967,135.5937,135.1209,135.1209,56040.0
2023-09-19 11:40:00,137.17,137.22,136.89,137.06,88443.0,135.1209,135.1701,134.8451,135.0125,88443.0
2023-09-19 11:50:00,137.05,137.37,136.97,137.27,64501.0,135.0027,135.3179,134.9239,135.2194,64501.0
2023-09-19 12:00:00,137.27,137.27,136.67,136.85,82812.0,135.2194,135.2194,134.6283,134.8057,82812.0
2023-09-19 12:10:00,136.88,137.2,136.85,137.09,151521.0,134.8352,135.1504,134.8057,135.0421,151521.0
2023-09-19 12:20:00,137.1,137.11,136.76,136.92,32979.0,135.0519,135.0618,134.717,134.8746,32979.0
2023-09-19 12:30:00,136.9,137.15,136.88,137.01,26990.0,134.8549,135.1012,134.8352,134.9633,26990.0
2023-09-19 12:40:00,136.99,137.21,136.8,137.1,33810.0,134.9436,135.1603,134.7564,135.0519,33810.0
2023-09-19 12:50:00,137.12,137.41,137.12,137.34,28588.0,135.0716,135.3573,135.0716,135.2883,28588.0
2023-09-19 13:00:00,137.35,137.46,137.23,137.34,65145.0,135.2982,135.4065,135.18,135.2883,65145.0
2023-09-19 13:10:00,137.32,137.58,137.24,137.5,52476.0,135.2686,135.5248,135.1898,135.4459,52476.0
2023-09-19 13:20:00,137.5,137.8,137.45,137.47,73673.0,135.4459,135.7415,135.3967,135.4164,73673.0
2023-09-19 13:30:00,137.48,137.81,137.48,137.64,42607.0,135.4262,135.7513,135.4262,135.5839,42607.0
2023-09-19 13:40:00,137.66,138.27,137.63,138.09,96004.0,135.6036,136.2044,135.574,136.0271,96004.0
2023-09-19 13:50:00,138.09,138.2,137.79,137.86,57632.0,136.0271,136.1355,135.7316,135.8006,57632.0
2023-09-19 14:00:00,137.86,137.95,137.61,137.67,58922.0,135.8006,135.8892,135.5543,135.6134,58922.0
2023-09-19 14:10:00,137.7,137.88,137.67,137.75,45857.0,135.643,135.8203,135.6134,135.6922,45857.0
2023-09-19 14:20:00,137.75,137.8,137.54,137.54,45190.0,135.6922,135.7415,135.4854,135.4854,45190.0
2023-09-19 14:30:00,137.54,138.18,137.54,138.08,67409.0,135.4854,136.1158,135.4854,136.0173,67409.0
2023-09-19 14:40:00,138.09,138.19,137.83,137.92,54273.0,136.0271,136.1256,135.771,135.8597,54273.0
2023-09-19 14:50:00,137.91,137.93,137.33,137.33,65010.0,135.8498,135.8695,135.2785,135.2785,65010.0
2023-09-19 15:00:00,137.32,137.59,137.25,137.31,53833.0,135.2686,135.5346,135.1997,135.2588,53833.0
2023-09-19 15:10:00,137.31,137.5,137.25,137.49,61524.0,135.2588,135.4459,135.1997,135.4361,61524.0
2023-09-19 15:20:00,137.49,137.6,137.43,137.56,67365.0,135.4361,135.5445,135.377,135.5051,67365.0
2023-09-19 15:30:00,137.55,137.61,137.41,137.56,105918.0,135.4952,135.5543,135.3573,135.5051,105918.0
2023-09-19 15:40:00,137.56,137.94,137.55,137.77,118778.0,135.5051,135.8794,135.4952,135.7119,118778.0
2023-09-19 15:50:00,137.87,137.91,137.57,137.7,436230.0,135.8104,135.8498,135.5149,135.643,436230.0
2023-09-20 09:30:00,138.66,139.06,137.43,139.06,129636.0,136.5886,136.9826,135.377,136.9826,129636.0
2023-09-20 09:40:00,139.06,139.66,138.88,138.97,82799.0,136.9826,137.5737,136.8053,136.894,82799.0
2023-09-20 09:50:00,138.96,139.06,138.51,138.59,33099.0,136.8841,136.9826,136.4409,136.5197,33099.0
2023-09-20 10:00:00,138.59,138.83,138.33,138.52,31169.0,136.5197,136.7561,136.2635,136.4507,31169.0
2023-09-20 10:10:00,138.54,138.61,137.93,138.18,36898.0,136.4704,136.5394,135.8695,136.1158,36898.0
2023-09-20 10:20:00,138.17,138.26,137.56,137.68,74463.0,136.1059,136.1946,135.5051,135.6233,74463.0
2023-09-20 10:30:00,137.72,138.14,137.57,138.04,59902.0,135.6627,136.0764,135.5149,135.9779,59902.0
2023-09-20 10:40:00,138.03,138.25,137.9,137.93,37242.0,135.968,136.1847,135.84,135.8695,37242.0
2023-09-20 10:50:00,137.92,138.1,137.75,137.96,55268.0,135.8597,136.037,135.6922,135.8991,55268.0
2023-09-20 11:00:00,137.95,138.28,137.84,138.12,40534.0,135.8892,136.2143,135.7809,136.0567,40534.0
2023-09-20 11:10:00,138.15,138.2,137.81,137.81,27191.0,136.0862,136.1355,135.7513,135.7513,27191.0
2023-09-20 11:20:00,137.79,138.08,137.75,138.0,33250.0,135.7316,136.0173,135.6922,135.9385,33250.0
2023-09-20 11:30:00,137.98,138.47,137.95,138.23,60819.0,135.9188,136.4015,135.8892,136.165,60819.0
2023-09-20 11:40:00,138.25,138.51,138.17,138.49,22119.0,136.1847,136.4409,136.1059,136.4212,22119.0
2023-09-20 11:50:00,138.52,138.64,138.45,138.64,19122.0,136.4507,136.5689,136.3818,136.5689,19122.0
2023-09-20 12:00:00,138.65,138.65,138.11,138.19,33121.0,136.5788,136.5788,136.0468,136.1256,33121.0
2023-09-20 12:10:00,138.2,138.37,138.2,138.25,32590.0,136.1355,136.303,136.1355,136.1847,32590.0
2023-09-20 12:20:00,138.24,138.56,138.19,138.43,73979.0,136.1749,136.4901,136.1256,136.3621,73979.0
2023-09-20 12:30:00,138.48,138.68,138.3,138.56,57366.0,136.4113,136.6083,136.234,136.4901,57366.0
2023-09-20 12:40:00,138.55,138.55,138.29,138.29,44830.0,136.4803,136.4803,136.2241,136.2241,44830.0
2023-09-20 12:50:00,138.28,138.43,138.19,138.27,67062.0,136.2143,136.3621,136.1256,136.2044,67062.0
2023-09-20 13:00:00,138.27,138.27,137.92,138.07,68593.0,136.2044,136.2044,135.8597,136.0074,68593.0
2023-09-20 13:10:00,138.06,138.18,137.88,138.15,26016.0,135.9976,136.1158,135.8203,136.0862,26016.0
2023-09-20 13:20:00,138.13,138.13,137.85,138.01,45652.0,136.0665,136.0665,135.7907,135.9483,45652.0
2023-09-20 13:30:00,138.01,138.21,137.81,137.94,42981.0,135.9483,136.1453,135.7513,135.8794,42981.0
2023-09-20 13:40:00,137.94,138.18,137.91,138.08,33923.0,135.8794,136.1158,135.8498,136.0173,33923.0
2023-09-20 13:50:00,138.06,138.45,138.02,138.25,45227.0,135.9976,136.3818,135.9582,136.1847,45227.0
2023-09-20 14:00:00,138.22,138.26,137.42,137.72,94738.0,136.1552,136.1946,135.3671,135.6627,94738.0
2023-09-20 14:10:00,137.66,138.0,137.55,137.97,69505.0,135.6036,135.9385,135.4952,135.9089,69505.0
2023-09-20 14:20:00,137.98,138.52,137.82,138.39,63124.0,135.9188,136.4507,135.7612,136.3227,63124.0
2023-09-20 14:30:00,138.4,139.29,138.21,138.98,96271.0,136.3325,137.2092,136.1453,136.9038,96271.0
2023-09-20 14:40:00,138.95,139.15,138.49,138.56,54422.0,136.8743,137.0713,136.4212,136.4901,54422.0
2023-09-20 14:50:00,138.57,138.87,138.31,138.4,67767.0,136.5,136.7955,136.2438,136.3325,67767.0
2023-09-20 15:00:00,138.37,138.68,138.26,138.27,73001.0,136.303,136.6083,136.1946,136.2044,73001.0
2023-09-20 15:10:00,138.28,138.41,137.59,137.74,54131.0,136.2143,136.3424,135.5346,135.6824,54131.0
2023-09-20 15:20:00,137.72,137.92,137.48,137.86,67103.0,135.6627,135.8597,135.4262,135.8006,67103.0
2023-09-20 15:30:00,137.89,137.95,137.16,137.2,106921.0,135.8301,135.8892,135.111,135.1504,106921.0
2023-09-20 15:40:00,137.2,137.38,137.02,137.36,149207.0,135.1504,135.3277,134.9731,135.308,149207.0
2023-09-20 15:50:00,137.35,137.51,136.89,136.94,432047.0,135.2982,135.4558,134.8451,134.8943,432047.0
2023-09-21 09:30:00,134.92,137.52,134.92,137.11,272103.0,132.9045,135.4657,132.9045,135.0618,272103.0
2023-09-21 09:40:00,137.14,137.29,136.62,136.66,97399.0,135.0913,135.2391,134.5791,134.6185,97399.0
2023-09-21 09:50:00,136.6,136.6,135.63,135.89,135367.0,134.5594,134.5594,133.6039,133.86,135367.0
2023-09-21 10:00:00,135.84,136.39,135.73,136.28,79932.0,133.8107,134.3525,133.7024,134.2442,79932.0
2023-09-21 10:10:00,136.31,136.34,135.59,135.71,99612.0,134.2737,134.3033,133.5645,133.6827,99612.0
2023-09-21 10:20:00,135.64,136.37,135.64,136.25,60665.0,133.6137,134.3328,133.6137,134.2146,60665.0
2023-09-21 10:30:00,136.23,136.91,136.23,136.91,57974.0,134.1949,134.8648,134.1949,134.8648,57974.0
2023-09-21 10:40:00,136.9,136.97,136.55,136.66,46794.0,134.8549,134.9239,134.5101,134.6185,46794.0
2023-09-21 10:50:00,136.65,137.04,136.23,136.26,63446.0,134.6086,134.9928,134.1949,134.2245,63446.0
2023-09-21 11:00:00,136.28,136.33,135.89,136.24,69338.0,134.2442,134.2934,133.86,134.2048,69338.0
2023-09-21 11:10:00,136.25,136.39,135.7,135.83,41433.0,134.2146,134.3525,133.6728,133.8009,41433.0
2023-09-21 11:20:00,135.9,136.04,135.38,135.56,41270.0,133.8699,134.0078,133.3576,133.5349,41270.0
2023-09-21 11:30:00,135.55,136.17,135.51,136.17,36949.0,133.5251,134.1358,133.4857,134.1358,36949.0
2023-09-21 11:40:00,136.14,136.65,136.12,136.31,36137.0,134.1063,134.6086,134.0866,134.2737,36137.0
2023-09-21 11:50:00,136.31,136.43,135.85,135.94,41564.0,134.2737,134.3919,133.8206,133.9093,41564.0
2023-09-21 12:00:00,135.93,135.99,135.7,135.83,25088.0,133.8994,133.9585,133.6728,133.8009,25088.0
2023-09-21 12:10:00,135.82,135.94,135.58,135.83,60536.0,133.791,133.9093,133.5546,133.8009,60536.0
2023-09-21 12:20:00,135.8,136.06,135.67,135.96,29846.0,133.7713,134.0275,133.6433,133.929,29846.0
2023-09-21 12:30:00,136.0,136.18,135.78,135.81,32223.0,133.9684,134.1457,133.7516,133.7812,32223.0
2023-09-21 12:40:00,135.81,136.09,135.75,136.09,25855.0,133.7812,134.057,133.7221,134.057,25855.0
2023-09-21 12:50:00,136.08,136.19,135.84,135.87,25186.0,134.0472,134.1555,133.8107,133.8403,25186.0
2023-09-21 13:00:00,135.87,136.13,135.86,135.92,35782.0,133.8403,134.0964,133.8304,133.8896,35782.0
2023-09-21 13:10:00,135.94,136.37,135.93,136.3,58377.0,133.9093,134.3328,133.8994,134.2639,58377.0
2023-09-21 13:20:00,136.26,136.44,136.19,136.29,23042.0,134.2245,134.4018,134.1555,134.254,23042.0
2023-09-21 13:30:00,136.2,136.39,136.0,136.0,43350.0,134.1654,134.3525,133.9684,133.9684,43350.0
2023-09-21 13:40:00,135.99,136.12,135.84,135.99,30000.0,133.9585,134.0866,133.8107,133.9585,30000.0
2023-09-21 13:50:00,136.0,136.12,135.92,135.98,25320.0,133.9684,134.0866,133.8896,133.9487,25320.0
2023-09-21 14:00:00,135.99,136.0,135.71,135.71,27845.0,133.9585,133.9684,133.6827,133.6827,27845.0
2023-09-21 14:10:00,135.7,136.06,135.68,136.02,27213.0,133.6728,134.0275,133.6531,133.9881,27213.0
2023-09-21 14:20:00,136.02,136.12,135.86,135.93,22242.0,133.9881,134.0866,133.8304,133.8994,22242.0
2023-09-21 14:30:00,135.9,136.18,135.78,136.04,41587.0,133.8699,134.1457,133.7516,134.0078,41587.0
2023-09-21 14:40:00,136.06,136.39,136.03,136.25,37318.0,134.0275,134.3525,133.9979,134.2146,37318.0
2023-09-21 14:50:00,136.19,136.23,136.0,136.08,27640.0,134.1555,134.1949,133.9684,134.0472,27640.0
2023-09-21 15:00:00,136.09,136.17,135.69,135.79,45600.0,134.057,134.1358,133.663,133.7615,45600.0
2023-09-21 15:10:00,135.79,135.82,135.39,135.62,61998.0,133.7615,133.791,133.3675,133.594,61998.0
2023-09-21 15:20:00,135.63,135.7,135.26,135.31,77533.0,133.6039,133.6728,133.2394,133.2887,77533.0
2023-09-21 15:30:00,135.31,135.54,135.11,135.38,120251.0,133.2887,133.5152,133.0917,133.3576,120251.0
2023-09-21 15:40:00,135.39,135.59,135.2,135.26,124538.0,133.3675,133.5645,133.1803,133.2394,124538.0
2023-09-21 15:50:00,135.25,135.47,135.09,135.19,346076.0,133.2296,133.4463,133.072,133.1705,346076.0
2023-09-22 09:30:00,136.99,137.46,136.32,136.92,177423.0,134.9436,135.4065,134.2836,134.8746,177423.0
2023-09-22 09:40:00,136.93,137.86,136.58,137.75,132226.0,134.8845,135.8006,134.5397,135.6922,132226.0
2023-09-22 09:50:00,137.78,137.8,137.3,137.51,162009.0,135.7218,135.7415,135.2489,135.4558,162009.0
2023-09-22 10:00:00,137.5,137.63,136.88,137.22,98824.0,135.4459,135.574,134.8352,135.1701,98824.0
2023-09-22 10:10:00,137.21,137.24,136.66,136.94,84350.0,135.1603,135.1898,134.6185,134.8943,84350.0
2023-09-22 10:20:00,136.94,137.12,136.61,137.07,50370.0,134.8943,135.0716,134.5692,135.0224,50370.0
2023-09-22 10:30:00,137.07,138.06,137.07,137.78,69866.0,135.0224,135.9976,135.0224,135.7218,69866.0
2023-09-22 10:40:00,137.81,137.93,137.59,137.72,42976.0,135.7513,135.8695,135.5346,135.6627,42976.0
2023-09-22 10:50:00,137.72,137.93,137.53,137.75,55121.0,135.6627,135.8695,135.4755,135.6922,55121.0
2023-09-22 11:00:00,137.79,137.99,137.55,137.66,56511.0,135.7316,135.9286,135.4952,135.6036,56511.0
2023-09-22 11:10:00,137.67,137.92,137.52,137.71,40419.0,135.6134,135.8597,135.4657,135.6528,40419.0
2023-09-22 11:20:00,137.77,137.95,137.58,137.88,35636.0,135.7119,135.8892,135.5248,135.8203,35636.0
2023-09-22 11:30:00,137.89,138.31,137.81,138.31,48915.0,135.8301,136.2438,135.7513,136.2438,48915.0
2023-09-22 11:40:00,138.3,138.31,137.77,137.83,34615.0,136.234,136.2438,135.7119,135.771,34615.0
2023-09-22 11:50:00,137.86,137.95,137.48,137.48,38819.0,135.8006,135.8892,135.4262,135.4262,38819.0
2023-09-22 12:00:00,137.44,137.74,137.42,137.69,35347.0,135.3868,135.6824,135.3671,135.6331,35347.0
2023-09-22 12:10:00,137.68,137.98,137.57,137.98,30999.0,135.6233,135.9188,135.5149,135.9188,30999.0
2023-09-22 12:20:00,137.98,138.01,137.79,137.9,31569.0,135.9188,135.9483,135.7316,135.84,31569.0
2023-09-22 12:30:00,137.93,137.93,137.63,137.8,36636.0,135.8695,135.8695,135.574,135.7415,36636.0
2023-09-22 12:40:00,137.79,137.99,137.68,137.69,28325.0,135.7316,135.9286,135.6233,135.6331,28325.0
2023-09-22 12:50:00,137.68,137.99,137.64,137.89,22850.0,135.6233,135.9286,135.5839,135.8301,22850.0
2023-09-22 13:00:00,137.91,138.01,137.88,137.98,38695.0,135.8498,135.9483,135.8203,135.9188,38695.0
2023-09-22 13:10:00,137.99,138.22,137.83,137.86,36430.0,135.9286,136.1552,135.771,135.8006,36430.0
2023-09-22 13:20:00,137.86,137.86,137.41,137.65,45945.0,135.8006,135.8006,135.3573,135.5937,45945.0
2023-09-22 13:30:00,137.65,137.65,137.12,137.32,30478.0,135.5937,135.5937,135.0716,135.2686,30478.0
2023-09-22 13:40:00,137.3,137.37,137.03,137.18,46252.0,135.2489,135.3179,134.983,135.1307,46252.0
2023-09-22 13:50:00,137.17,137.47,137.15,137.32,33583.0,135.1209,135.4164,135.1012,135.2686,33583.0
2023-09-22 14:00:00,137.3,137.38,137.01,137.01,30230.0,135.2489,135.3277,134.9633,134.9633,30230.0
2023-09-22 14:10:00,136.98,136.98,136.34,136.48,54237.0,134.9337,134.9337,134.3033,134.4412,54237.0
2023-09-22 14:20:00,136.48,136.89,136.47,136.55,39064.0,134.4412,134.8451,134.4313,134.5101,39064.0
2023-09-22 14:30:00,136.54,136.63,136.35,136.43,54226.0,134.5003,134.5889,134.3131,134.3919,54226.0
2023-09-22 14:40:00,136.41,136.48,136.18,136.47,35829.0,134.3722,134.4412,134.1457,134.4313,35829.0
2023-09-22 14:50:00,136.47,136.5,136.08,136.23,70526.0,134.4313,134.4609,134.0472,134.1949,70526.0
2023-09-22 15:00:00,136.22,137.05,136.15,137.0,72942.0,134.1851,135.0027,134.1161,134.9534,72942.0
2023-09-22 15:10:00,137.02,137.07,136.86,136.93,65974.0,134.9731,135.0224,134.8155,134.8845,65974.0
2023-09-22 15:20:00,136.94,137.33,136.83,136.86,98776.0,134.8943,135.2785,134.786,134.8155,98776.0
2023-09-22 15:30:00,136.87,137.0,136.55,136.59,93232.0,134.8254,134.9534,134.5101,134.5495,93232.0
2023-09-22 15:40:00,136.59,136.64,136.03,136.08,154286.0,134.5495,134.5988,133.9979,134.0472,154286.0
2023-09-22 15:50:00,136.05,136.28,135.75,136.16,542392.0,134.0176,134.2442,133.7221,134.126,542392.0
2023-09-25 09:30:00,135.86,136.04,135.03,135.78,120210.0,133.8304,134.0078,133.0128,133.7516,120210.0
2023-09-25 09:40:00,135.79,136.48,135.74,135.76,98204.0,133.7615,134.4412,133.7122,133.7319,98204.0
2023-09-25 09:50:00,135.82,135.94,135.15,135.44,124598.0,133.791,133.9093,133.1311,133.4167,124598.0
2023-09-25 10:00:00,135.47,135.49,134.71,135.14,96209.0,133.4463,133.466,132.6976,133.1212,96209.0
2023-09-25 10:10:00,135.14,135.64,135.07,135.61,56986.0,133.1212,133.6137,133.0522,133.5842,56986.0
2023-09-25 10:20:00,135.62,135.89,135.5,135.72,65395.0,133.594,133.86,133.4758,133.6925,65395.0
2023-09-25 10:30:00,135.74,135.99,135.63,135.94,37864.0,133.7122,133.9585,133.6039,133.9093,37864.0
2023-09-25 10:40:00,135.93,136.3,135.83,136.23,89863.0,133.8994,134.2639,133.8009,134.1949,89863.0
2023-09-25 10:50:00,136.24,136.24,135.91,135.93,80176.0,134.2048,134.2048,133.8797,133.8994,80176.0
2023-09-25 11:00:00,135.92,136.5,135.91,136.46,65384.0,133.8896,134.4609,133.8797,134.4215,65384.0
2023-09-25 11:10:00,136.48,136.91,136.44,136.75,56139.0,134.4412,134.8648,134.4018,134.7072,56139.0
2023-09-25 11:20:00,136.74,137.02,136.54,136.88,54301.0,134.6973,134.9731,134.5003,134.8352,54301.0
2023-09-25 11:30:00,136.89,137.03,136.78,136.84,54381.0,134.8451,134.983,134.7367,134.7958,54381.0
2023-09-25 11:40:00,136.83,137.04,136.72,136.76,67373.0,134.786,134.9928,134.6776,134.717,67373.0
2023-09-25 11:50:00,136.75,136.87,136.44,136.48,57173.0,134.7072,134.8254,134.4018,134.4412,57173.0
2023-09-25 12:00:00,136.5,136.54,136.18,136.34,60852.0,134.4609,134.5003,134.1457,134.3033,60852.0
2023-09-25 12:10:00,136.33,136.83,136.29,136.8,72170.0,134.2934,134.786,134.254,134.7564,72170.0
2023-09-25 12:20:00,136.79,136.99,136.71,136.76,48005.0,134.7466,134.9436,134.6678,134.717,48005.0
2023-09-25 12:30:00,136.79,136.93,136.28,136.29,36761.0,134.7466,134.8845,134.2442,134.254,36761.0
2023-09-25 12:40:00,136.27,136.45,136.25,136.33,37970.0,134.2343,134.4116,134.2146,134.2934,37970.0
2023-09-25 12:50:00,136.31,136.33,136.11,136.24,60626.0,134.2737,134.2934,134.0767,134.2048,60626.0
2023-09-25 13:00:00,136.24,136.34,136.06,136.3,80430.0,134.2048,134.3033,134.0275,134.2639,80430.0
2023-09-25 13:10:00,136.3,136.45,136.18,136.2,37019.0,134.2639,134.4116,134.1457,134.1654,37019.0
2023-09-25 13:20:00,136.21,136.24,135.93,136.13,52747.0,134.1752,134.2048,133.8994,134.0964,52747.0
2023-09-25 13:30:00,136.14,136.16,135.82,135.98,76712.0,134.1063,134.126,133.791,133.9487,76712.0
2023-09-25 13:40:00,135.95,136.01,135.7,136.01,53787.0,133.9191,133.9782,133.6728,133.9782,53787.0
2023-09-25 13:50:00,135.99,136.27,135.99,136.27,62532.0,133.9585,134.2343,133.9585,134.2343,62532.0
2023-09-25 14:00:00,136.27,136.4,135.94,135.94,68301.0,134.2343,134.3624,133.9093,133.9093,68301.0
2023-09-25 14:10:00,135.9,136.07,135.89,136.06,39154.0,133.8699,134.0373,133.86,134.0275,39154.0
2023-09-25 14:20:00,136.06,136.12,135.86,135.95,33053.0,134.0275,134.0866,133.8304,133.9191,33053.0
2023-09-25 14:30:00,135.95,136.12,135.88,135.93,65529.0,133.9191,134.0866,133.8501,133.8994,65529.0
2023-09-25 14:40:00,135.96,136.05,135.65,135.71,72059.0,133.929,134.0176,133.6236,133.6827,72059.0
2023-09-25 14:50:00,135.71,135.81,135.57,135.71,93203.0,133.6827,133.7812,133.5448,133.6827,93203.0
2023-09-25 15:00:00,135.71,135.79,135.45,135.62,114738.0,133.6827,133.7615,133.4266,133.594,114738.0
2023-09-25 15:10:00,135.62,136.16,135.6,136.15,85323.0,133.594,134.126,133.5743,134.1161,85323.0
2023-09-25 15:20:00,136.13,136.13,135.81,136.0,63526.0,134.0964,134.0964,133.7812,133.9684,63526.0
2023-09-25 15:30:00,135.97,136.08,135.83,136.06,74621.0,133.9388,134.0472,133.8009,134.0275,74621.0
2023-09-25 15:40:00,136.06,136.07,135.75,135.97,137233.0,134.0275,134.0373,133.7221,133.9388,137233.0
2023-09-25 15:50:00,135.97,136.61,135.75,136.59,491438.0,133.9388,134.5692,133.7221,134.5495,491438.0
2023-09-26 09:30:00,135.61,135.87,134.58,135.03,131575.0,133.5842,133.8403,132.5696,133.0128,131575.0
2023-09-26 09:40:00,135.01,135.66,134.94,135.13,60257.0,132.9931,133.6334,132.9242,133.1114,60257.0
2023-09-26 09:50:00,135.11,135.25,134.91,135.16,78749.0,133.0917,133.2296,132.8946,133.1409,78749.0
2023-09-26 10:00:00,135.16,135.35,134.83,135.15,52529.0,133.1409,133.3281,132.8158,133.1311,52529.0
2023-09-26 10:10:00,135.18,135.21,134.68,134.76,59635.0,133.1606,133.1902,132.6681,132.7469,59635.0
2023-09-26 10:20:00,134.8,135.76,134.71,135.61,67594.0,132.7863,133.7319,132.6976,133.5842,67594.0
2023-09-26 10:30:00,135.59,136.03,135.58,135.94,50664.0,133.5645,133.9979,133.5546,133.9093,50664.0
2023-09-26 10:40:00,135.94,136.01,135.25,135.25,63304.0,133.9093,133.9782,133.2296,133.2296,63304.0
2023-09-26 10:50:00,135.29,135.3,134.12,134.72,223925.0,133.269,133.2788,132.1164,132.7075,223925.0
2023-09-26 11:00:00,134.73,135.01,134.41,134.83,63955.0,132.7173,132.9931,132.4021,132.8158,63955.0
2023-09-26 11:10:00,134.87,135.1,134.81,134.87,38696.0,132.8552,133.0818,132.7961,132.8552,38696.0
2023-09-26 11:20:00,134.85,134.94,134.66,134.66,31188.0,132.8355,132.9242,132.6484,132.6484,31188.0
2023-09-26 11:30:00,134.65,135.13,134.6,135.07,42017.0,132.6385,133.1114,132.5893,133.0522,42017.0
2023-09-26 11:40:00,135.07,135.24,134.93,134.98,27407.0,133.0522,133.2197,132.9143,132.9636,27407.0
2023-09-26 11:50:00,135.0,135.02,134.67,134.85,23217.0,132.9833,133.003,132.6582,132.8355,23217.0
2023-09-26 12:00:00,134.85,134.93,134.65,134.93,27659.0,132.8355,132.9143,132.6385,132.9143,27659.0
2023-09-26 12:10:00,134.88,135.17,134.88,134.98,25586.0,132.8651,133.1508,132.8651,132.9636,25586.0
2023-09-26 12:20:00,134.97,135.09,134.89,134.97,23565.0,132.9537,133.072,132.8749,132.9537,23565.0
2023-09-26 12:30:00,135.02,135.04,134.84,135.01,28962.0,133.003,133.0227,132.8257,132.9931,28962.0
2023-09-26 12:40:00,135.0,135.05,134.76,134.88,30636.0,132.9833,133.0325,132.7469,132.8651,30636.0
2023-09-26 12:50:00,134.88,135.07,134.77,134.79,23950.0,132.8651,133.0522,132.7567,132.7764,23950.0
2023-09-26 13:00:00,134.79,134.95,134.54,134.94,40657.0,132.7764,132.934,132.5302,132.9242,40657.0
2023-09-26 13:10:00,134.94,135.09,134.78,134.83,38483.0,132.9242,133.072,132.7666,132.8158,38483.0
2023-09-26 13:20:00,134.86,134.88,134.66,134.68,25577.0,132.8454,132.8651,132.6484,132.6681,25577.0
2023-09-26 13:30:00,134.67,134.84,134.37,134.42,32717.0,132.6582,132.8257,132.3627,132.412,32717.0
2023-09-26 13:40:00,134.44,134.48,134.15,134.25,56692.0,132.4317,132.4711,132.146,132.2445,56692.0
2023-09-26 13:50:00,134.28,134.91,134.27,134.87,61305.0,132.2741,132.8946,132.2642,132.8552,61305.0
2023-09-26 14:00:00,134.87,134.87,134.37,134.37,39290.0,132.8552,132.8552,132.3627,132.3627,39290.0
2023-09-26 14:10:00,134.37,134.44,133.91,133.91,135067.0,132.3627,132.4317,131.9096,131.9096,135067.0
2023-09-26 14:20:00,133.93,134.38,133.93,134.16,47411.0,131.9293,132.3726,131.9293,132.1558,47411.0
2023-09-26 14:30:00,134.13,134.36,134.07,134.09,61456.0,132.1263,132.3529,132.0672,132.0869,61456.0
2023-09-26 14:40:00,134.11,134.18,133.96,134.08,33233.0,132.1066,132.1755,131.9588,132.077,33233.0
2023-09-26 14:50:00,134.12,134.28,134.0,134.28,50881.0,132.1164,132.2741,131.9982,132.2741,50881.0
2023-09-26 15:00:00,134.27,134.33,134.03,134.08,55947.0,132.2642,132.3233,132.0278,132.077,55947.0
2023-09-26 15:10:00,134.08,134.14,133.67,133.72,70133.0,132.077,132.1361,131.6732,131.7224,70133.0
2023-09-26 15:20:00,133.73,133.86,133.65,133.65,77951.0,131.7323,131.8603,131.6535,131.6535,77951.0
2023-09-26 15:30:00,133.66,133.79,133.54,133.62,143526.0,131.6633,131.7914,131.5451,131.6239,143526.0
2023-09-26 15:40:00,133.63,133.93,133.6,133.77,127161.0,131.6338,131.9293,131.6042,131.7717,127161.0
2023-09-26 15:50:00,133.76,134.21,133.55,134.1,462557.0,131.7618,132.2051,131.555,132.0967,462557.0
2023-09-27 09:30:00,135.22,135.67,135.01,135.56,125006.0,133.2,133.6433,132.9931,133.5349,125006.0
2023-09-27 09:40:00,135.58,135.74,135.2,135.26,99691.0,133.5546,133.7122,133.1803,133.2394,99691.0
2023-09-27 09:50:00,135.28,135.64,135.15,135.45,101027.0,133.2591,133.6137,133.1311,133.4266,101027.0
2023-09-27 10:00:00,135.44,135.52,134.95,134.96,72284.0,133.4167,133.4955,132.934,132.9439,72284.0
2023-09-27 10:10:00,134.96,135.55,134.84,135.47,67611.0,132.9439,133.5251,132.8257,133.4463,67611.0
2023-09-27 10:20:00,135.5,135.62,135.31,135.53,115962.0,133.4758,133.594,133.2887,133.5054,115962.0
2023-09-27 10:30:00,135.54,135.61,135.2,135.21,68595.0,133.5152,133.5842,133.1803,133.1902,68595.0
2023-09-27 10:40:00,135.2,135.43,134.98,135.28,34897.0,133.1803,133.4069,132.9636,133.2591,34897.0
2023-09-27 10:50:00,135.29,135.29,134.5,134.57,32991.0,133.269,133.269,132.4908,132.5597,32991.0
2023-09-27 11:00:00,134.54,135.53,134.54,135.48,44492.0,132.5302,133.5054,132.5302,133.4561,44492.0
2023-09-27 11:10:00,135.47,135.52,134.78,134.78,69771.0,133.4463,133.4955,132.7666,132.7666,69771.0
2023-09-27 11:20:00,134.76,134.97,134.6,134.84,49317.0,132.7469,132.9537,132.5893,132.8257,49317.0
2023-09-27 11:30:00,134.83,134.86,134.08,134.22,92297.0,132.8158,132.8454,132.077,132.2149,92297.0
2023-09-27 11:40:00,134.22,134.27,133.52,133.8,95196.0,132.2149,132.2642,131.5254,131.8012,95196.0
2023-09-27 11:50:00,133.81,134.23,133.74,134.04,92640.0,131.8111,132.2248,131.7421,132.0376,92640.0
2023-09-27 12:00:00,134.03,134.03,133.45,133.46,94234.0,132.0278,132.0278,131.4565,131.4663,94234.0
2023-09-27 12:10:00,133.48,133.58,133.15,133.22,79820.0,131.486,131.5845,131.1609,131.2299,79820.0
2023-09-27 12:20:00,133.2,133.59,133.1,133.59,51687.0,131.2102,131.5944,131.1117,131.5944,51687.0
2023-09-27 12:30:00,133.59,133.74,133.54,133.66,50843.0,131.5944,131.7421,131.5451,131.6633,50843.0
2023-09-27 12:40:00,133.67,134.04,133.62,133.98,47422.0,131.6732,132.0376,131.6239,131.9785,47422.0
2023-09-27 12:50:00,133.99,134.02,133.63,133.74,32335.0,131.9884,132.0179,131.6338,131.7421,32335.0
2023-09-27 13:00:00,133.73,134.03,133.73,133.91,39064.0,131.7323,132.0278,131.7323,131.9096,39064.0
2023-09-27 13:10:00,133.91,133.99,133.58,133.79,52114.0,131.9096,131.9884,131.5845,131.7914,52114.0
2023-09-27 13:20:00,133.81,133.81,133.65,133.7,33536.0,131.8111,131.8111,131.6535,131.7027,33536.0
2023-09-27 13:30:00,133.7,133.87,133.63,133.72,82575.0,131.7027,131.8702,131.6338,131.7224,82575.0
2023-09-27 13:40:00,133.72,133.73,133.28,133.71,52133.0,131.7224,131.7323,131.289,131.7126,52133.0
2023-09-27 13:50:00,133.69,134.21,133.67,134.14,53214.0,131.6929,132.2051,131.6732,132.1361,53214.0
2023-09-27 14:00:00,134.13,134.18,133.87,133.9,49035.0,132.1263,132.1755,131.8702,131.8997,49035.0
2023-09-27 14:10:00,133.89,134.16,133.81,134.04,63303.0,131.8899,132.1558,131.8111,132.0376,63303.0
2023-09-27 14:20:00,134.05,134.51,134.03,134.5,72205.0,132.0475,132.5006,132.0278,132.4908,72205.0
2023-09-27 14:30:00,134.5,135.04,134.34,135.04,177675.0,132.4908,133.0227,132.3332,133.0227,177675.0
2023-09-27 14:40:00,135.02,135.29,134.82,135.13,51096.0,133.003,133.269,132.806,133.1114,51096.0
2023-09-27 14:50:00,135.12,135.23,134.85,135.07,58339.0,133.1015,133.2099,132.8355,133.0522,58339.0
2023-09-27 15:00:00,135.09,135.76,134.99,135.75,76876.0,133.072,133.7319,132.9734,133.7221,76876.0
2023-09-27 15:10:00,135.76,136.07,135.15,135.22,98942.0,133.7319,134.0373,133.1311,133.2,98942.0
2023-09-27 15:20:00,135.24,135.31,135.05,135.16,108930.0,133.2197,133.2887,133.0325,133.1409,108930.0
2023-09-27 15:30:00,135.16,135.23,134.65,134.79,113457.0,133.1409,133.2099,132.6385,132.7764,113457.0
2023-09-27 15:40:00,134.79,134.82,134.51,134.71,151885.0,132.7764,132.806,132.5006,132.6976,151885.0
2023-09-27 15:50:00,134.72,135.14,134.69,135.11,399519.0,132.7075,133.1212,132.6779,133.0917,399519.0
2023-09-28 09:30:00,134.68,135.3,134.28,135.19,119652.0,132.6681,133.2788,132.2741,133.1705,119652.0
2023-09-28 09:40:00,135.21,135.78,134.94,135.74,71436.0,133.1902,133.7516,132.9242,133.7122,71436.0
2023-09-28 09:50:00,135.79,136.84,135.79,136.74,135341.0,133.7615,134.7958,133.7615,134.6973,135341.0
2023-09-28 10:00:00,136.78,137.04,136.61,136.81,55460.0,134.7367,134.9928,134.5692,134.7663,55460.0
2023-09-28 10:10:00,136.81,136.83,135.97,136.3,41812.0,134.7663,134.786,133.9388,134.2639,41812.0
2023-09-28 10:20:00,136.3,136.6,136.21,136.46,44995.0,134.2639,134.5594,134.1752,134.4215,44995.0
2023-09-28 10:30:00,136.48,136.61,135.92,136.58,50187.0,134.4412,134.5692,133.8896,134.5397,50187.0
2023-09-28 10:40:00,136.62,137.37,136.46,137.3,68337.0,134.5791,135.3179,134.4215,135.2489,68337.0
2023-09-28 10:50:00,137.29,137.35,136.96,137.02,51301.0,135.2391,135.2982,134.914,134.9731,51301.0
2023-09-28 11:00:00,137.02,137.1,136.74,136.95,72472.0,134.9731,135.0519,134.6973,134.9042,72472.0
2023-09-28 11:10:00,136.93,137.11,136.61,136.75,108336.0,134.8845,135.0618,134.5692,134.7072,108336.0
2023-09-28 11:20:00,136.76,137.65,136.71,137.62,56012.0,134.717,135.5937,134.6678,135.5642,56012.0
2023-09-28 11:30:00,137.67,138.14,137.65,137.97,56511.0,135.6134,136.0764,135.5937,135.9089,56511.0
2023-09-28 11:40:00,138.03,138.66,138.02,138.61,46266.0,135.968,136.5886,135.9582,136.5394,46266.0
2023-09-28 11:50:00,138.62,139.06,138.56,139.03,64256.0,136.5492,136.9826,136.4901,136.9531,64256.0
2023-09-28 12:00:00,139.06,139.18,138.7,138.75,86106.0,136.9826,137.1009,136.628,136.6773,86106.0
2023-09-28 12:10:00,138.75,139.17,138.73,139.16,41398.0,136.6773,137.091,136.6576,137.0812,41398.0
2023-09-28 12:20:00,139.15,139.79,139.0,139.78,93507.0,137.0713,137.7017,136.9235,137.6919,93507.0
2023-09-28 12:30:00,139.79,139.8,139.35,139.49,78975.0,137.7017,137.7116,137.2683,137.4062,78975.0
2023-09-28 12:40:00,139.5,139.64,139.29,139.3,110934.0,137.4161,137.554,137.2092,137.2191,110934.0
2023-09-28 12:50:00,139.29,139.52,139.1,139.19,98339.0,137.2092,137.4358,137.022,137.1107,98339.0
2023-09-28 13:00:00,139.2,139.42,138.98,139.36,36508.0,137.1206,137.3373,136.9038,137.2782,36508.0
2023-09-28 13:10:00,139.35,139.45,139.17,139.18,38513.0,137.2683,137.3668,137.091,137.1009,38513.0
2023-09-28 13:20:00,139.15,139.37,138.76,138.87,68410.0,137.0713,137.288,136.6871,136.7955,68410.0
2023-09-28 13:30:00,138.82,138.93,138.5,138.6,42488.0,136.7462,136.8546,136.431,136.5295,42488.0
2023-09-28 13:40:00,138.59,138.84,138.26,138.81,52968.0,136.5197,136.7659,136.1946,136.7364,52968.0
2023-09-28 13:50:00,138.82,138.92,138.62,138.71,56451.0,136.7462,136.8447,136.5492,136.6379,56451.0
2023-09-28 14:00:00,138.72,138.72,138.28,138.51,54633.0,136.6477,136.6477,136.2143,136.4409,54633.0
2023-09-28 14:10:00,138.51,138.93,138.39,138.76,39264.0,136.4409,136.8546,136.3227,136.6871,39264.0
2023-09-28 14:20:00,138.77,138.84,138.57,138.65,37475.0,136.697,136.7659,136.5,136.5788,37475.0
2023-09-28 14:30:00,138.66,138.86,137.94,138.17,47419.0,136.5886,136.7856,135.8794,136.1059,47419.0
2023-09-28 14:40:00,138.18,138.38,137.96,138.03,40652.0,136.1158,136.3128,135.8991,135.968,40652.0
2023-09-28 14:50:00,138.05,138.17,137.81,138.08,42899.0,135.9877,136.1059,135.7513,136.0173,42899.0
2023-09-28 15:00:00,138.09,138.47,138.02,138.43,53558.0,136.0271,136.4015,135.9582,136.3621,53558.0
2023-09-28 15:10:00,138.48,139.09,138.48,138.94,52912.0,136.4113,137.0122,136.4113,136.8644,52912.0
2023-09-28 15:20:00,138.94,139.1,138.89,138.96,84991.0,136.8644,137.022,136.8152,136.8841,84991.0
2023-09-28 15:30:00,138.97,139.01,138.03,138.04,107507.0,136.894,136.9334,135.968,135.9779,107507.0
2023-09-28 15:40:00,138.05,138.4,138.04,138.13,101966.0,135.9877,136.3325,135.9779,136.0665,101966.0
2023-09-28 15:50:00,138.14,138.39,138.06,138.23,348101.0,136.0764,136.3227,135.9976,136.165,348101.0
2023-09-29 09:30:00,140.23,141.48,139.65,140.05,278735.0,138.1352,139.3665,137.5638,137.9579,278735.0
2023-09-29 09:40:00,140.05,140.95,139.92,140.76,131161.0,137.9579,138.8444,137.8298,138.6572,131161.0
2023-09-29 09:50:00,140.77,141.56,140.67,141.24,58104.0,138.6671,139.4453,138.5686,139.1301,58104.0
2023-09-29 10:00:00,141.28,141.47,140.65,140.78,64997.0,139.1695,139.3566,138.5489,138.677,64997.0
2023-09-29 10:10:00,140.82,140.95,140.27,140.41,45569.0,138.7164,138.8444,138.1746,138.3125,45569.0
2023-09-29 10:20:00,140.37,140.55,139.75,139.88,62595.0,138.2731,138.4504,137.6623,137.7904,62595.0
2023-09-29 10:30:00,139.84,140.31,139.8,140.26,41363.0,137.751,138.214,137.7116,138.1647,41363.0
2023-09-29 10:40:00,140.22,140.47,140.09,140.44,28687.0,138.1253,138.3716,137.9973,138.342,28687.0
2023-09-29 10:50:00,140.42,140.68,140.0,140.05,36402.0,138.3223,138.5784,137.9086,137.9579,36402.0
2023-09-29 11:00:00,140.09,140.19,139.85,140.13,44348.0,137.9973,138.0958,137.7608,138.0367,44348.0
2023-09-29 11:10:00,140.15,140.25,139.67,139.8,53271.0,138.0564,138.1549,137.5835,137.7116,53271.0
2023-09-29 11:20:00,139.8,140.13,139.35,139.35,38218.0,137.7116,138.0367,137.2683,137.2683,38218.0
2023-09-29 11:30:00,139.39,139.55,139.15,139.29,36631.0,137.3077,137.4653,137.0713,137.2092,36631.0
2023-09-29 11:40:00,139.22,139.5,139.02,139.05,51982.0,137.1403,137.4161,136.9432,136.9728,51982.0
2023-09-29 11:50:00,139.07,139.43,138.9,139.35,38778.0,136.9925,137.3471,136.825,137.2683,38778.0
2023-09-29 12:00:00,139.32,139.56,139.19,139.47,27907.0,137.2388,137.4752,137.1107,137.3865,27907.0
2023-09-29 12:10:00,139.48,139.52,138.74,139.16,64936.0,137.3964,137.4358,136.6674,137.0812,64936.0
2023-09-29 12:20:00,139.17,139.59,139.15,139.28,27283.0,137.091,137.5047,137.0713,137.1994,27283.0
2023-09-29 12:30:00,139.36,139.48,139.14,139.21,19962.0,137.2782,137.3964,137.0614,137.1304,19962.0
2023-09-29 12:40:00,139.19,139.34,138.64,138.72,35814.0,137.1107,137.2585,136.5689,136.6477,35814.0
2023-09-29 12:50:00,138.71,138.85,138.59,138.82,34821.0,136.6379,136.7758,136.5197,136.7462,34821.0
2023-09-29 13:00:00,138.8,138.8,138.18,138.39,45268.0,136.7265,136.7265,136.1158,136.3227,45268.0
2023-09-29 13:10:00,138.41,138.49,138.15,138.26,35775.0,136.3424,136.4212,136.0862,136.1946,35775.0
2023-09-29 13:20:00,138.28,138.57,138.26,138.56,38014.0,136.2143,136.5,136.1946,136.4901,38014.0
2023-09-29 13:30:00,138.56,138.76,138.48,138.65,20272.0,136.4901,136.6871,136.4113,136.5788,20272.0
2023-09-29 13:40:00,138.69,138.69,138.22,138.29,35969.0,136.6182,136.6182,136.1552,136.2241,35969.0
2023-09-29 13:50:00,138.3,138.46,138.09,138.09,27319.0,136.234,136.3916,136.0271,136.0271,27319.0
2023-09-29 14:00:00,138.09,138.55,138.07,138.31,32659.0,136.0271,136.4803,136.0074,136.2438,32659.0
2023-09-29 14:10:00,138.32,138.56,138.23,138.31,19735.0,136.2537,136.4901,136.165,136.2438,19735.0
2023-09-29 14:20:00,138.31,138.68,138.16,138.19,46333.0,136.2438,136.6083,136.0961,136.1256,46333.0
2023-09-29 14:30:00,138.18,138.45,138.12,138.42,32213.0,136.1158,136.3818,136.0567,136.3522,32213.0
2023-09-29 14:40:00,138.44,139.0,138.44,138.74,30427.0,136.3719,136.9235,136.3719,136.6674,30427.0
2023-09-29 14:50:00,138.72,139.09,138.64,138.99,34534.0,136.6477,137.0122,136.5689,136.9137,34534.0
2023-09-29 15:00:00,139.0,139.1,138.45,138.56,42871.0,136.9235,137.022,136.3818,136.4901,42871.0
2023-09-29 15:10:00,138.55,138.9,138.43,138.77,44244.0,136.4803,136.825,136.3621,136.697,44244.0
2023-09-29 15:20:00,138.79,138.82,138.49,138.68,52676.0,136.7167,136.7462,136.4212,136.6083,52676.0
2023-09-29 15:30:00,138.67,138.7,138.4,138.6,63113.0,136.5985,136.628,136.3325,136.5295,63113.0
2023-09-29 15:40:00,138.6,138.83,138.4,138.8,78891.0,136.5295,136.7561,136.3325,136.7265,78891.0
2023-09-29 15:50:00,138.79,139.24,138.24,138.43,315648.0,136.7167,137.16,136.1749,136.3621,315648.0
2023-10-02 09:30:00,138.86,140.41,138.58,140.36,81505.0,136.7856,138.3125,136.5098,138.2632,81505.0
2023-10-02 09:40:00,140.42,140.57,139.98,140.06,52554.0,138.3223,138.4701,137.8889,137.9677,52554.0
2023-10-02 09:50:00,140.1,140.43,139.85,140.31,32511.0,138.0071,138.3322,137.7608,138.214,32511.0
2023-10-02 10:00:00,140.27,141.02,140.09,140.87,70446.0,138.1746,138.9134,137.9973,138.7656,70446.0
2023-10-02 10:10:00,140.85,140.93,140.16,140.17,70549.0,138.7459,138.8247,138.0662,138.0761,70549.0
2023-10-02 10:20:00,140.28,140.75,140.09,140.19,60458.0,138.1844,138.6474,137.9973,138.0958,60458.0
2023-10-02 10:30:00,140.23,140.55,140.01,140.2,78563.0,138.1352,138.4504,137.9185,138.1056,78563.0
2023-10-02 10:40:00,140.26,140.38,140.01,140.33,42147.0,138.1647,138.2829,137.9185,138.2337,42147.0
2023-10-02 10:50:00,140.31,140.5,139.88,140.02,51134.0,138.214,138.4011,137.7904,137.9283,51134.0
2023-10-02 11:00:00,140.03,140.57,140.02,140.27,29969.0,137.9382,138.4701,137.9283,138.1746,29969.0
2023-10-02 11:10:00,140.28,141.0,140.28,140.94,36426.0,138.1844,138.8937,138.1844,138.8346,36426.0
2023-10-02 11:20:00,140.94,141.41,140.86,141.31,44236.0,138.8346,139.2975,138.7558,139.199,44236.0
2023-10-02 11:30:00,141.39,141.4,140.53,140.59,35057.0,139.2778,139.2877,138.4307,138.4898,35057.0
2023-10-02 11:40:00,140.51,140.66,140.0,140.05,43269.0,138.411,138.5587,137.9086,137.9579,43269.0
2023-10-02 11:50:00,140.03,140.3,139.81,140.05,67207.0,137.9382,138.2041,137.7214,137.9579,67207.0
2023-10-02 12:00:00,140.05,140.15,139.71,139.78,56910.0,137.9579,138.0564,137.6229,137.6919,56910.0
2023-10-02 12:10:00,139.78,140.24,139.7,139.86,44154.0,137.6919,138.145,137.6131,137.7707,44154.0
2023-10-02 12:20:00,139.9,140.15,139.76,139.89,32488.0,137.8101,138.0564,137.6722,137.8002,32488.0
2023-10-02 12:30:00,139.9,140.07,139.72,139.85,40525.0,137.8101,137.9776,137.6328,137.7608,40525.0
2023-10-02 12:40:00,139.84,139.99,139.48,139.49,39317.0,137.751,137.8988,137.3964,137.4062,39317.0
2023-10-02 12:50:00,139.52,139.67,139.36,139.61,42128.0,137.4358,137.5835,137.2782,137.5244,42128.0
2023-10-02 13:00:00,139.62,139.79,139.42,139.57,31113.0,137.5343,137.7017,137.3373,137.485,31113.0
2023-10-02 13:10:00,139.58,139.78,139.35,139.69,22217.0,137.4949,137.6919,137.2683,137.6032,22217.0
2023-10-02 13:20:00,139.69,139.92,139.65,139.81,65251.0,137.6032,137.8298,137.5638,137.7214,65251.0
2023-10-02 13:30:00,139.82,139.98,139.71,139.74,27229.0,137.7313,137.8889,137.6229,137.6525,27229.0
2023-10-02 13:40:00,139.72,139.97,139.72,139.86,27711.0,137.6328,137.8791,137.6328,137.7707,27711.0
2023-10-02 13:50:00,139.84,140.05,139.74,139.79,22018.0,137.751,137.9579,137.6525,137.7017,22018.0
2023-10-02 14:00:00,139.78,139.84,137.26,137.67,231704.0,137.6919,137.751,135.2095,135.6134,231704.0
2023-10-02 14:10:00,137.63,138.91,137.27,138.06,216309.0,135.574,136.8349,135.2194,135.9976,216309.0
2023-10-02 14:20:00,138.09,138.09,137.26,137.39,128227.0,136.0271,136.0271,135.2095,135.3376,128227.0
2023-10-02 14:30:00,137.42,138.07,137.41,137.91,77966.0,135.3671,136.0074,135.3573,135.8498,77966.0
2023-10-02 14:40:00,137.89,138.25,137.73,138.25,57151.0,135.8301,136.1847,135.6725,136.1847,57151.0
2023-10-02 14:50:00,138.25,138.58,138.19,138.52,61916.0,136.1847,136.5098,136.1256,136.4507,61916.0
2023-10-02 15:00:00,138.49,138.59,138.07,138.41,59178.0,136.4212,136.5197,136.0074,136.3424,59178.0
2023-10-02 15:10:00,138.43,138.7,138.32,138.5,77895.0,136.3621,136.628,136.2537,136.431,77895.0
2023-10-02 15:20:00,138.48,139.01,138.43,138.87,53231.0,136.4113,136.9334,136.3621,136.7955,53231.0
2023-10-02 15:30:00,138.86,139.19,138.81,138.97,111104.0,136.7856,137.1107,136.7364,136.894,111104.0
2023-10-02 15:40:00,138.97,139.27,138.9,139.05,112592.0,136.894,137.1895,136.825,136.9728,112592.0
2023-10-02 15:50:00,139.03,139.56,138.86,139.55,273427.0,136.9531,137.4752,136.7856,137.4653,273427.0
2023-10-03 09:30:00,138.68,139.78,138.16,139.62,240268.0,136.6083,137.6919,136.0961,137.5343,240268.0
2023-10-03 09:40:00,139.65,140.01,139.07,139.73,88339.0,137.5638,137.9185,136.9925,137.6426,88339.0
2023-10-03 09:50:00,139.75,139.99,139.35,139.44,180253.0,137.6623,137.8988,137.2683,137.357,180253.0
2023-10-03 10:00:00,139.46,139.46,138.08,138.14,107776.0,137.3767,137.3767,136.0173,136.0764,107776.0
2023-10-03 10:10:00,138.17,138.72,137.86,138.22,219392.0,136.1059,136.6477,135.8006,136.1552,219392.0
2023-10-03 10:20:00,138.17,138.41,137.77,137.88,121416.0,136.1059,136.3424,135.7119,135.8203,121416.0
2023-10-03 10:30:00,137.85,138.41,137.58,137.61,52075.0,135.7907,136.3424,135.5248,135.5543,52075.0
2023-10-03 10:40:00,137.55,138.02,137.41,137.58,42985.0,135.4952,135.9582,135.3573,135.5248,42985.0
2023-10-03 10:50:00,137.56,137.68,136.9,136.9,82316.0,135.5051,135.6233,134.8549,134.8549,82316.0
2023-10-03 11:00:00,136.87,136.94,136.51,136.9,95530.0,134.8254,134.8943,134.4707,134.8549,95530.0
2023-10-03 11:10:00,136.92,137.25,136.8,137.2,106843.0,134.8746,135.1997,134.7564,135.1504,106843.0
2023-10-03 11:20:00,137.16,137.62,137.16,137.58,33382.0,135.111,135.5642,135.111,135.5248,33382.0
2023-10-03 11:30:00,137.55,137.78,137.1,137.27,45965.0,135.4952,135.7218,135.0519,135.2194,45965.0
2023-10-03 11:40:00,137.37,137.59,137.32,137.52,28630.0,135.3179,135.5346,135.2686,135.4657,28630.0
2023-10-03 11:50:00,137.47,137.47,136.96,137.23,34067.0,135.4164,135.4164,134.914,135.18,34067.0
2023-10-03 12:00:00,137.27,137.6,137.24,137.34,18146.0,135.2194,135.5445,135.1898,135.2883,18146.0
2023-10-03 12:10:00,137.34,137.78,137.31,137.76,16693.0,135.2883,135.7218,135.2588,135.7021,16693.0
2023-10-03 12:20:00,137.75,137.91,137.5,137.76,17978.0,135.6922,135.8498,135.4459,135.7021,17978.0
2023-10-03 12:30:00,137.7,137.79,137.38,137.53,13731.0,135.643,135.7316,135.3277,135.4755,13731.0
2023-10-03 12:40:00,137.53,137.69,137.34,137.49,19186.0,135.4755,135.6331,135.2883,135.4361,19186.0
2023-10-03 12:50:00,137.44,137.53,137.21,137.37,16980.0,135.3868,135.4755,135.1603,135.3179,16980.0
2023-10-03 13:00:00,137.37,137.7,137.26,137.26,20327.0,135.3179,135.643,135.2095,135.2095,20327.0
2023-10-03 13:10:00,137.29,137.29,137.02,137.08,35483.0,135.2391,135.2391,134.9731,135.0322,35483.0
2023-10-03 13:20:00,137.05,137.05,136.63,136.76,39813.0,135.0027,135.0027,134.5889,134.717,39813.0
2023-10-03 13:30:00,136.78,136.83,136.46,136.48,39670.0,134.7367,134.786,134.4215,134.4412,39670.0
2023-10-03 13:40:00,136.48,136.76,136.46,136.53,35922.0,134.4412,134.717,134.4215,134.4904,35922.0
2023-10-03 13:50:00,136.56,136.67,136.43,136.52,23929.0,134.52,134.6283,134.3919,134.4806,23929.0
2023-10-03 14:00:00,136.45,136.56,136.24,136.28,107995.0,134.4116,134.52,134.2048,134.2442,107995.0
2023-10-03 14:10:00,136.32,136.45,136.01,136.2,29535.0,134.2836,134.4116,133.9782,134.1654,29535.0
2023-10-03 14:20:00,136.25,136.37,136.06,136.19,30296.0,134.2146,134.3328,134.0275,134.1555,30296.0
2023-10-03 14:30:00,136.15,136.68,136.13,136.66,49306.0,134.1161,134.6382,134.0964,134.6185,49306.0
2023-10-03 14:40:00,136.66,136.72,136.53,136.66,24975.0,134.6185,134.6776,134.4904,134.6185,24975.0
2023-10-03 14:50:00,136.66,136.77,136.19,136.24,79715.0,134.6185,134.7269,134.1555,134.2048,79715.0
2023-10-03 15:00:00,136.23,136.67,135.98,136.08,100267.0,134.1949,134.6283,133.9487,134.0472,100267.0
2023-10-03 15:10:00,136.09,136.27,135.91,136.2,78930.0,134.057,134.2343,133.8797,134.1654,78930.0
2023-10-03 15:20:00,136.19,136.4,135.82,135.83,84327.0,134.1555,134.3624,133.791,133.8009,84327.0
2023-10-03 15:30:00,135.84,136.02,135.43,135.55,105295.0,133.8107,133.9881,133.4069,133.5251,105295.0
2023-10-03 15:40:00,135.58,136.06,135.5,135.95,119110.0,133.5546,134.0275,133.4758,133.9191,119110.0
2023-10-03 15:50:00,135.95,136.74,135.92,136.72,428546.0,133.9191,134.6973,133.8896,134.6776,428546.0
2023-10-04 09:30:00,137.54,138.11,137.53,137.87,94648.0,135.4854,136.0468,135.4755,135.8104,94648.0
2023-10-04 09:40:00,137.89,138.5,137.71,138.3,162207.0,135.8301,136.431,135.6528,136.234,162207.0
2023-10-04 09:50:00,138.31,138.85,137.95,138.83,197141.0,136.2438,136.7758,135.8892,136.7561,197141.0
2023-10-04 10:00:00,138.76,138.86,137.95,138.18,72054.0,136.6871,136.7856,135.8892,136.1158,72054.0
2023-10-04 10:10:00,138.22,138.56,138.05,138.31,42204.0,136.1552,136.4901,135.9877,136.2438,42204.0
2023-10-04 10:20:00,138.31,138.31,136.97,136.99,63916.0,136.2438,136.2438,134.9239,134.9436,63916.0
2023-10-04 10:30:00,137.02,137.98,137.02,137.95,55417.0,134.9731,135.9188,134.9731,135.8892,55417.0
2023-10-04 10:40:00,137.94,138.37,137.39,137.42,108442.0,135.8794,136.303,135.3376,135.3671,108442.0
2023-10-04 10:50:00,137.46,137.79,137.43,137.61,34644.0,135.4065,135.7316,135.377,135.5543,34644.0
2023-10-04 11:00:00,137.59,137.83,137.39,137.63,49136.0,135.5346,135.771,135.3376,135.574,49136.0
2023-10-04 11:10:00,137.63,138.39,137.63,138.37,38308.0,135.574,136.3227,135.574,136.303,38308.0
2023-10-04 11:20:00,138.39,138.66,138.23,138.54,65645.0,136.3227,136.5886,136.165,136.4704,65645.0
2023-10-04 11:30:00,138.52,138.86,138.41,138.77,63468.0,136.4507,136.7856,136.3424,136.697,63468.0
2023-10-04 11:40:00,138.81,138.88,138.42,138.71,61150.0,136.7364,136.8053,136.3522,136.6379,61150.0
2023-10-04 11:50:00,138.71,139.04,138.49,138.94,27769.0,136.6379,136.9629,136.4212,136.8644,27769.0
2023-10-04 12:00:00,138.95,138.95,138.29,138.33,60741.0,136.8743,136.8743,136.2241,136.2635,60741.0
2023-10-04 12:10:00,138.32,138.45,138.11,138.28,27031.0,136.2537,136.3818,136.0468,136.2143,27031.0
2023-10-04 12:20:00,138.3,138.54,138.16,138.53,31533.0,136.234,136.4704,136.0961,136.4606,31533.0
2023-10-04 12:30:00,138.66,138.99,138.52,138.86,59740.0,136.5886,136.9137,136.4507,136.7856,59740.0
2023-10-04 12:40:00,138.87,139.04,138.77,138.99,36037.0,136.7955,136.9629,136.697,136.9137,36037.0
2023-10-04 12:50:00,138.97,139.04,138.66,138.77,26358.0,136.894,136.9629,136.5886,136.697,26358.0
2023-10-04 13:00:00,138.74,138.8,138.59,138.72,10073.0,136.6674,136.7265,136.5197,136.6477,10073.0
2023-10-04 13:10:00,138.74,138.79,138.43,138.44,20846.0,136.6674,136.7167,136.3621,136.3719,20846.0
2023-10-04 13:20:00,138.45,138.48,138.14,138.14,25497.0,136.3818,136.4113,136.0764,136.0764,25497.0
2023-10-04 13:30:00,138.13,138.35,138.02,138.3,182266.0,136.0665,136.2833,135.9582,136.234,182266.0
2023-10-04 13:40:00,138.3,138.41,138.13,138.36,28743.0,136.234,136.3424,136.0665,136.2931,28743.0
2023-10-04 13:50:00,138.38,138.38,137.94,138.1,140851.0,136.3128,136.3128,135.8794,136.037,140851.0
2023-10-04 14:00:00,138.09,138.42,138.02,138.19,40395.0,136.0271,136.3522,135.9582,136.1256,40395.0
2023-10-04 14:10:00,138.18,138.57,138.16,138.56,31502.0,136.1158,136.5,136.0961,136.4901,31502.0
2023-10-04 14:20:00,138.57,138.58,138.12,138.5,33295.0,136.5,136.5098,136.0567,136.431,33295.0
2023-10-04 14:30:00,138.52,138.69,138.32,138.62,27513.0,136.4507,136.6182,136.2537,136.5492,27513.0
2023-10-04 14:40:00,138.61,139.01,138.6,138.64,53884.0,136.5394,136.9334,136.5295,136.5689,53884.0
2023-10-04 14:50:00,138.64,138.84,138.56,138.77,38354.0,136.5689,136.7659,136.4901,136.697,38354.0
2023-10-04 15:00:00,138.76,138.82,138.59,138.8,44173.0,136.6871,136.7462,136.5197,136.7265,44173.0
2023-10-04 15:10:00,138.8,139.43,138.77,139.14,84949.0,136.7265,137.3471,136.697,137.0614,84949.0
2023-10-04 15:20:00,139.14,139.29,138.88,139.0,131562.0,137.0614,137.2092,136.8053,136.9235,131562.0
2023-10-04 15:30:00,139.0,139.56,138.99,139.44,74796.0,136.9235,137.4752,136.9137,137.357,74796.0
2023-10-04 15:40:00,139.43,139.54,139.3,139.35,77045.0,137.3471,137.4555,137.2191,137.2683,77045.0
2023-10-04 15:50:00,139.32,139.61,139.06,139.27,481611.0,137.2388,137.5244,136.9826,137.1895,481611.0
2023-10-05 09:30:00,139.45,140.15,139.16,139.95,145324.0,137.3668,138.0564,137.0812,137.8593,145324.0
2023-10-05 09:40:00,139.99,140.07,139.53,139.65,184803.0,137.8988,137.9776,137.4456,137.5638,184803.0
2023-10-05 09:50:00,139.65,139.76,138.9,139.29,102269.0,137.5638,137.6722,136.825,137.2092,102269.0
2023-10-05 10:00:00,139.29,139.29,137.89,138.18,54363.0,137.2092,137.2092,135.8301,136.1158,54363.0
2023-10-05 10:10:00,138.2,138.33,137.94,138.16,39458.0,136.1355,136.2635,135.8794,136.0961,39458.0
2023-10-05 10:20:00,138.13,138.83,137.86,138.78,47660.0,136.0665,136.7561,135.8006,136.7068,47660.0
2023-10-05 10:30:00,138.76,138.98,137.94,137.96,46114.0,136.6871,136.9038,135.8794,135.8991,46114.0
2023-10-05 10:40:00,138.02,138.24,137.78,138.1,61937.0,135.9582,136.1749,135.7218,136.037,61937.0
2023-10-05 10:50:00,138.11,138.62,138.02,138.39,47321.0,136.0468,136.5492,135.9582,136.3227,47321.0
2023-10-05 11:00:00,138.4,138.66,138.2,138.51,40438.0,136.3325,136.5886,136.1355,136.4409,40438.0
2023-10-05 11:10:00,138.56,138.74,138.35,138.39,29419.0,136.4901,136.6674,136.2833,136.3227,29419.0
2023-10-05 11:20:00,138.42,138.81,138.41,138.56,93152.0,136.3522,136.7364,136.3424,136.4901,93152.0
2023-10-05 11:30:00,138.5,138.75,138.27,138.63,25646.0,136.431,136.6773,136.2044,136.5591,25646.0
2023-10-05 11:40:00,138.66,138.78,138.51,138.61,41915.0,136.5886,136.7068,136.4409,136.5394,41915.0
2023-10-05 11:50:00,138.61,138.95,138.39,138.42,38112.0,136.5394,136.8743,136.3227,136.3522,38112.0
2023-10-05 12:00:00,138.45,138.82,138.42,138.76,28149.0,136.3818,136.7462,136.3522,136.6871,28149.0
2023-10-05 12:10:00,138.77,139.06,138.73,139.02,34485.0,136.697,136.9826,136.6576,136.9432,34485.0
2023-10-05 12:20:00,139.01,139.1,138.86,139.0,30798.0,136.9334,137.022,136.7856,136.9235,30798.0
2023-10-05 12:30:00,139.02,139.17,138.94,138.99,23093.0,136.9432,137.091,136.8644,136.9137,23093.0
2023-10-05 12:40:00,138.96,138.97,138.65,138.65,41125.0,136.8841,136.894,136.5788,136.5788,41125.0
2023-10-05 12:50:00,138.66,138.95,138.66,138.95,22648.0,136.5886,136.8743,136.5886,136.8743,22648.0
2023-10-05 13:00:00,138.94,139.02,138.67,138.74,24431.0,136.8644,136.9432,136.5985,136.6674,24431.0
2023-10-05 13:10:00,138.74,139.07,138.73,138.97,26170.0,136.6674,136.9925,136.6576,136.894,26170.0
2023-10-05 13:20:00,138.93,139.15,138.9,139.09,26725.0,136.8546,137.0713,136.825,137.0122,26725.0
2023-10-05 13:30:00,139.08,139.5,138.77,139.47,77789.0,137.0023,137.4161,136.697,137.3865,77789.0
2023-10-05 13:40:00,139.45,139.57,139.39,139.45,41538.0,137.3668,137.485,137.3077,137.3668,41538.0
2023-10-05 13:50:00,139.44,139.7,139.23,139.35,103822.0,137.357,137.6131,137.1501,137.2683,103822.0
2023-10-05 14:00:00,139.39,139.68,139.32,139.37,38017.0,137.3077,137.5934,137.2388,137.288,38017.0
2023-10-05 14:10:00,139.37,139.51,139.17,139.39,43321.0,137.288,137.4259,137.091,137.3077,43321.0
2023-10-05 14:20:00,139.37,139.39,138.91,139.09,36206.0,137.288,137.3077,136.8349,137.0122,36206.0
2023-10-05 14:30:00,139.09,139.66,139.01,139.63,39828.0,137.0122,137.5737,136.9334,137.5441,39828.0
2023-10-05 14:40:00,139.63,139.74,139.38,139.5,39641.0,137.5441,137.6525,137.2979,137.4161,39641.0
2023-10-05 14:50:00,139.52,139.56,139.39,139.52,24978.0,137.4358,137.4752,137.3077,137.4358,24978.0
2023-10-05 15:00:00,139.53,139.6,139.32,139.37,38721.0,137.4456,137.5146,137.2388,137.288,38721.0
2023-10-05 15:10:00,139.37,139.42,139.2,139.3,44929.0,137.288,137.3373,137.1206,137.2191,44929.0
2023-10-05 15:20:00,139.29,139.52,139.18,139.52,39980.0,137.2092,137.4358,137.1009,137.4358,39980.0
2023-10-05 15:30:00,139.52,139.6,139.4,139.48,53266.0,137.4358,137.5146,137.3176,137.3964,53266.0
2023-10-05 15:40:00,139.47,139.59,139.33,139.59,96939.0,137.3865,137.5047,137.2486,137.5047,96939.0
2023-10-05 15:50:00,139.6,139.73,139.22,139.25,248116.0,137.5146,137.6426,137.1403,137.1698,248116.0
2023-10-06 09:30:00,138.05,138.28,135.47,136.0,197455.0,135.9877,136.2143,133.4463,133.9684,197455.0
2023-10-06 09:40:00,135.84,136.61,135.15,135.8,110204.0,133.8107,134.5692,133.1311,133.7713,110204.0
2023-10-06 09:50:00,135.76,136.29,135.73,136.23,58629.0,133.7319,134.254,133.7024,134.1949,58629.0
2023-10-06 10:00:00,136.22,136.57,135.86,136.57,50235.0,134.1851,134.5298,133.8304,134.5298,50235.0
2023-10-06 10:10:00,136.51,137.2,136.48,136.87,46036.0,134.4707,135.1504,134.4412,134.8254,46036.0
2023-10-06 10:20:00,136.84,138.0,136.63,137.99,107058.0,134.7958,135.9385,134.5889,135.9286,107058.0
2023-10-06 10:30:00,138.03,138.53,137.97,138.29,112026.0,135.968,136.4606,135.9089,136.2241,112026.0
2023-10-06 10:40:00,138.31,138.97,138.2,138.86,66630.0,136.2438,136.894,136.1355,136.7856,66630.0
2023-10-06 10:50:00,138.86,139.09,138.45,138.7,44943.0,136.7856,137.0122,136.3818,136.628,44943.0
2023-10-06 11:00:00,138.67,139.2,138.39,139.11,49445.0,136.5985,137.1206,136.3227,137.0319,49445.0
2023-10-06 11:10:00,139.11,139.35,138.91,139.0,97615.0,137.0319,137.2683,136.8349,136.9235,97615.0
2023-10-06 11:20:00,139.01,139.66,138.87,139.25,87352.0,136.9334,137.5737,136.7955,137.1698,87352.0
2023-10-06 11:30:00,139.27,140.18,139.23,140.07,35263.0,137.1895,138.0859,137.1501,137.9776,35263.0
2023-10-06 11:40:00,140.12,140.51,140.12,140.16,44794.0,138.0268,138.411,138.0268,138.0662,44794.0
2023-10-06 11:50:00,140.16,140.98,140.0,140.89,82464.0,138.0662,138.874,137.9086,138.7853,82464.0
2023-10-06 12:00:00,140.95,141.05,140.61,140.67,70778.0,138.8444,138.9429,138.5095,138.5686,70778.0
2023-10-06 12:10:00,140.71,140.78,140.24,140.28,49550.0,138.608,138.677,138.145,138.1844,49550.0
2023-10-06 12:20:00,140.27,140.3,139.92,140.05,44533.0,138.1746,138.2041,137.8298,137.9579,44533.0
2023-10-06 12:30:00,140.06,140.13,139.85,140.06,20214.0,137.9677,138.0367,137.7608,137.9677,20214.0
2023-10-06 12:40:00,140.08,140.54,140.06,140.4,25763.0,137.9874,138.4405,137.9677,138.3026,25763.0
2023-10-06 12:50:00,140.42,140.46,140.16,140.39,25185.0,138.3223,138.3617,138.0662,138.2928,25185.0
2023-10-06 13:00:00,140.39,140.5,140.05,140.19,28256.0,138.2928,138.4011,137.9579,138.0958,28256.0
2023-10-06 13:10:00,140.16,140.59,140.15,140.52,18733.0,138.0662,138.4898,138.0564,138.4208,18733.0
2023-10-06 13:20:00,140.54,140.91,140.47,140.65,42079.0,138.4405,138.805,138.3716,138.5489,42079.0
2023-10-06 13:30:00,140.65,140.91,140.65,140.9,35143.0,138.5489,138.805,138.5489,138.7952,35143.0
2023-10-06 13:40:00,140.94,141.02,140.7,140.86,34941.0,138.8346,138.9134,138.5981,138.7558,34941.0
2023-10-06 13:50:00,140.83,140.92,140.62,140.91,28956.0,138.7262,138.8149,138.5193,138.805,28956.0
2023-10-06 14:00:00,140.89,140.89,140.53,140.65,38701.0,138.7853,138.7853,138.4307,138.5489,38701.0
2023-10-06 14:10:00,140.65,140.75,140.46,140.48,42459.0,138.5489,138.6474,138.3617,138.3814,42459.0
2023-10-06 14:20:00,140.48,140.72,140.47,140.7,64898.0,138.3814,138.6178,138.3716,138.5981,64898.0
2023-10-06 14:30:00,140.72,141.0,140.63,140.98,44506.0,138.6178,138.8937,138.5292,138.874,44506.0
2023-10-06 14:40:00,140.95,140.98,140.76,140.8,60368.0,138.8444,138.874,138.6572,138.6967,60368.0
2023-10-06 14:50:00,140.8,140.8,140.61,140.74,53183.0,138.6967,138.6967,138.5095,138.6375,53183.0
2023-10-06 15:00:00,140.74,141.01,140.6,140.94,57705.0,138.6375,138.9035,138.4996,138.8346,57705.0
2023-10-06 15:10:00,140.92,140.92,140.57,140.64,77920.0,138.8149,138.8149,138.4701,138.539,77920.0
2023-10-06 15:20:00,140.63,140.97,140.6,140.88,91679.0,138.5292,138.8641,138.4996,138.7755,91679.0
2023-10-06 15:30:00,140.9,141.12,140.8,141.05,73838.0,138.7952,139.0119,138.6967,138.9429,73838.0
2023-10-06 15:40:00,141.09,141.16,140.64,140.7,108893.0,138.9823,139.0513,138.539,138.5981,108893.0
2023-10-06 15:50:00,140.69,140.78,140.13,140.3,333642.0,138.5883,138.677,138.0367,138.2041,333642.0
2023-10-09 09:30:00,139.47,139.47,137.76,138.36,125970.0,137.3865,137.3865,135.7021,136.2931,125970.0
2023-10-09 09:40:00,138.27,139.26,138.04,139.12,34197.0,136.2044,137.1797,135.9779,137.0417,34197.0
2023-10-09 09:50:00,139.17,139.21,138.34,138.59,31984.0,137.091,137.1304,136.2734,136.5197,31984.0
2023-10-09 10:00:00,138.57,138.74,137.97,138.25,65648.0,136.5,136.6674,135.9089,136.1847,65648.0
2023-10-09 10:10:00,138.3,139.15,138.28,139.1,31977.0,136.234,137.0713,136.2143,137.022,31977.0
2023-10-09 10:20:00,139.08,139.33,138.94,139.2,21810.0,137.0023,137.2486,136.8644,137.1206,21810.0
2023-10-09 10:30:00,139.2,139.3,138.87,138.94,24361.0,137.1206,137.2191,136.7955,136.8644,24361.0
2023-10-09 10:40:00,138.98,139.27,138.69,138.75,32990.0,136.9038,137.1895,136.6182,136.6773,32990.0
2023-10-09 10:50:00,138.77,139.33,138.77,139.11,43709.0,136.697,137.2486,136.697,137.0319,43709.0
2023-10-09 11:00:00,139.1,139.23,138.53,138.61,33046.0,137.022,137.1501,136.4606,136.5394,33046.0
2023-10-09 11:10:00,138.59,138.97,138.48,138.96,27284.0,136.5197,136.894,136.4113,136.8841,27284.0
2023-10-09 11:20:00,138.97,139.37,138.88,139.35,22517.0,136.894,137.288,136.8053,137.2683,22517.0
2023-10-09 11:30:00,139.35,139.49,139.18,139.27,23005.0,137.2683,137.4062,137.1009,137.1895,23005.0
2023-10-09 11:40:00,139.29,139.33,139.04,139.23,31309.0,137.2092,137.2486,136.9629,137.1501,31309.0
2023-10-09 11:50:00,139.21,139.31,139.11,139.22,30262.0,137.1304,137.2289,137.0319,137.1403,30262.0
2023-10-09 12:00:00,139.24,139.44,139.15,139.32,23237.0,137.16,137.357,137.0713,137.2388,23237.0
2023-10-09 12:10:00,139.34,139.34,139.1,139.33,27614.0,137.2585,137.2585,137.022,137.2486,27614.0
2023-10-09 12:20:00,139.31,139.64,139.21,139.27,29410.0,137.2289,137.554,137.1304,137.1895,29410.0
2023-10-09 12:30:00,139.3,139.43,139.2,139.28,21451.0,137.2191,137.3471,137.1206,137.1994,21451.0
2023-10-09 12:40:00,139.28,139.39,139.06,139.25,38327.0,137.1994,137.3077,136.9826,137.1698,38327.0
2023-10-09 12:50:00,139.24,139.32,139.04,139.22,20046.0,137.16,137.2388,136.9629,137.1403,20046.0
2023-10-09 13:00:00,139.23,139.4,139.19,139.36,21897.0,137.1501,137.3176,137.1107,137.2782,21897.0
2023-10-09 13:10:00,139.36,139.39,139.25,139.34,17745.0,137.2782,137.3077,137.1698,137.2585,17745.0
2023-10-09 13:20:00,139.33,139.84,139.27,139.84,16355.0,137.2486,137.751,137.1895,137.751,16355.0
2023-10-09 13:30:00,139.84,140.24,139.79,140.23,27893.0,137.751,138.145,137.7017,138.1352,27893.0
2023-10-09 13:40:00,140.24,140.7,140.23,140.45,39462.0,138.145,138.5981,138.1352,138.3519,39462.0
2023-10-09 13:50:00,140.47,140.56,140.32,140.55,37810.0,138.3716,138.4602,138.2238,138.4504,37810.0
2023-10-09 14:00:00,140.56,140.9,140.3,140.85,78941.0,138.4602,138.7952,138.2041,138.7459,78941.0
2023-10-09 14:10:00,140.87,140.88,140.46,140.46,37701.0,138.7656,138.7755,138.3617,138.3617,37701.0
2023-10-09 14:20:00,140.49,140.64,140.41,140.63,17980.0,138.3913,138.539,138.3125,138.5292,17980.0
2023-10-09 14:30:00,140.64,140.69,140.34,140.62,32422.0,138.539,138.5883,138.2435,138.5193,32422.0
2023-10-09 14:40:00,140.64,140.93,140.62,140.65,32019.0,138.539,138.8247,138.5193,138.5489,32019.0
2023-10-09 14:50:00,140.67,140.9,140.53,140.68,23575.0,138.5686,138.7952,138.4307,138.5784,23575.0
2023-10-09 15:00:00,140.71,140.85,140.5,140.67,27179.0,138.608,138.7459,138.4011,138.5686,27179.0
2023-10-09 15:10:00,140.69,140.77,140.3,140.34,57621.0,138.5883,138.6671,138.2041,138.2435,57621.0
2023-10-09 15:20:00,140.35,140.55,140.3,140.5,63331.0,138.2534,138.4504,138.2041,138.4011,63331.0
2023-10-09 15:30:00,140.5,140.5,140.18,140.29,53389.0,138.4011,138.4011,138.0859,138.1943,53389.0
2023-10-09 15:40:00,140.29,140.41,140.05,140.14,84379.0,138.1943,138.3125,137.9579,138.0465,84379.0
2023-10-09 15:50:00,140.13,140.31,140.04,140.15,322683.0,138.0367,138.214,137.948,138.0564,322683.0
2023-10-10 09:30:00,140.99,141.31,140.35,140.62,66116.0,138.8838,139.199,138.2534,138.5193,66116.0
2023-10-10 09:40:00,140.59,141.23,140.49,140.65,37552.0,138.4898,139.1202,138.3913,138.5489,37552.0
2023-10-10 09:50:00,140.72,141.01,140.63,141.01,33160.0,138.6178,138.9035,138.5292,138.9035,33160.0
2023-10-10 10:00:00,141.0,141.23,140.7,140.75,32794.0,138.8937,139.1202,138.5981,138.6474,32794.0
2023-10-10 10:10:00,140.76,141.08,140.63,141.03,32160.0,138.6572,138.9725,138.5292,138.9232,32160.0
2023-10-10 10:20:00,141.09,141.25,140.79,141.22,30503.0,138.9823,139.1399,138.6868,139.1104,30503.0
2023-10-10 10:30:00,141.21,141.94,141.21,141.75,55186.0,139.1005,139.8196,139.1005,139.6325,55186.0
2023-10-10 10:40:00,141.74,141.88,141.42,141.61,49489.0,139.6226,139.7605,139.3074,139.4946,49489.0
2023-10-10 10:50:00,141.64,142.12,141.59,142.04,39918.0,139.5241,139.9969,139.4749,139.9181,39918.0
2023-10-10 11:00:00,142.06,142.5,141.93,141.94,47261.0,139.9378,140.3713,139.8098,139.8196,47261.0
2023-10-10 11:10:00,141.96,142.35,141.91,142.34,47061.0,139.8393,140.2235,139.7901,140.2136,47061.0
2023-10-10 11:20:00,142.31,142.45,142.24,142.29,34265.0,140.1841,140.322,140.1151,140.1644,34265.0
2023-10-10 11:30:00,142.32,142.46,142.22,142.28,36773.0,140.1939,140.3319,140.0954,140.1545,36773.0
2023-10-10 11:40:00,142.25,142.54,142.23,142.44,76203.0,140.125,140.4107,140.1053,140.3122,76203.0
2023-10-10 11:50:00,142.47,142.73,142.42,142.47,18561.0,140.3417,140.5978,140.2925,140.3417,18561.0
2023-10-10 12:00:00,142.45,142.57,142.31,142.46,28058.0,140.322,140.4402,140.1841,140.3319,28058.0
2023-10-10 12:10:00,142.45,142.45,142.2,142.27,15483.0,140.322,140.322,140.0757,140.1447,15483.0
2023-10-10 12:20:00,142.26,142.3,142.06,142.24,22483.0,140.1348,140.1742,139.9378,140.1151,22483.0
2023-10-10 12:30:00,142.26,142.35,142.14,142.31,22784.0,140.1348,140.2235,140.0166,140.1841,22784.0
2023-10-10 12:40:00,142.36,142.4,142.18,142.31,19136.0,140.2333,140.2727,140.056,140.1841,19136.0
2023-10-10 12:50:00,142.33,142.62,142.31,142.44,36113.0,140.2038,140.4895,140.1841,140.3122,36113.0
2023-10-10 13:00:00,142.46,142.46,141.07,141.16,36996.0,140.3319,140.3319,138.9626,139.0513,36996.0
2023-10-10 13:10:00,141.24,141.32,140.76,140.8,20426.0,139.1301,139.2089,138.6572,138.6967,20426.0
2023-10-10 13:20:00,140.81,141.02,140.66,140.93,28039.0,138.7065,138.9134,138.5587,138.8247,28039.0
2023-10-10 13:30:00,140.9,141.3,140.9,141.17,31636.0,138.7952,139.1892,138.7952,139.0611,31636.0
2023-10-10 13:40:00,141.15,141.44,141.15,141.35,16514.0,139.0414,139.3271,139.0414,139.2384,16514.0
2023-10-10 13:50:00,141.28,141.34,140.92,141.17,20217.0,139.1695,139.2286,138.8149,139.0611,20217.0
2023-10-10 14:00:00,141.17,141.4,141.13,141.21,22737.0,139.0611,139.2877,139.0217,139.1005,22737.0
2023-10-10 14:10:00,141.22,141.59,141.1,141.59,27426.0,139.1104,139.4749,138.9922,139.4749,27426.0
2023-10-10 14:20:00,141.59,141.67,141.26,141.42,28287.0,139.4749,139.5537,139.1498,139.3074,28287.0
2023-10-10 14:30:00,141.42,141.73,141.34,141.38,38008.0,139.3074,139.6128,139.2286,139.268,38008.0
2023-10-10 14:40:00,141.38,142.0,141.3,141.69,128690.0,139.268,139.8787,139.1892,139.5734,128690.0
2023-10-10 14:50:00,141.69,141.71,141.26,141.38,26467.0,139.5734,139.5931,139.1498,139.268,26467.0
2023-10-10 15:00:00,141.37,141.79,141.3,141.79,23432.0,139.2581,139.6719,139.1892,139.6719,23432.0
2023-10-10 15:10:00,141.75,141.88,141.58,141.72,22735.0,139.6325,139.7605,139.465,139.6029,22735.0
2023-10-10 15:20:00,141.69,141.84,141.54,141.71,25314.0,139.5734,139.7211,139.4256,139.5931,25314.0
2023-10-10 15:30:00,141.72,141.91,141.64,141.69,52005.0,139.6029,139.7901,139.5241,139.5734,52005.0
2023-10-10 15:40:00,141.67,141.83,141.61,141.71,81078.0,139.5537,139.7113,139.4946,139.5931,81078.0
2023-10-10 15:50:00,141.75,141.77,141.35,141.4,284513.0,139.6325,139.6522,139.2384,139.2877,284513.0
2023-10-11 09:30:00,142.82,142.94,142.4,142.61,171095.0,140.6865,140.8047,140.2727,140.4796,171095.0
2023-10-11 09:40:00,142.62,142.83,142.13,142.47,117517.0,140.4895,140.6963,140.0068,140.3417,117517.0
2023-10-11 09:50:00,142.43,142.66,142.03,142.45,95364.0,140.3023,140.5289,139.9083,140.322,95364.0
2023-10-11 10:00:00,142.52,142.53,141.88,142.17,78790.0,140.391,140.4008,139.7605,140.0462,78790.0
2023-10-11 10:10:00,142.19,142.24,141.76,142.15,78693.0,140.0659,140.1151,139.6423,140.0265,78693.0
2023-10-11 10:20:00,142.14,142.58,142.09,142.34,54957.0,140.0166,140.4501,139.9674,140.2136,54957.0
2023-10-11 10:30:00,142.35,142.63,142.1,142.5,84588.0,140.2235,140.4993,139.9772,140.3713,84588.0
2023-10-11 10:40:00,142.53,142.6,141.93,142.13,67320.0,140.4008,140.4698,139.8098,140.0068,67320.0
2023-10-11 10:50:00,142.21,142.61,142.2,142.55,90942.0,140.0856,140.4796,140.0757,140.4205,90942.0
2023-10-11 11:00:00,142.53,142.73,142.16,142.37,77717.0,140.4008,140.5978,140.0363,140.2432,77717.0
2023-10-11 11:10:00,142.38,142.51,141.73,141.82,47287.0,140.253,140.3811,139.6128,139.7014,47287.0
2023-10-11 11:20:00,141.82,142.08,141.79,141.8,60612.0,139.7014,139.9575,139.6719,139.6817,60612.0
2023-10-11 11:30:00,141.76,141.95,141.76,141.84,26072.0,139.6423,139.8295,139.6423,139.7211,26072.0
2023-10-11 11:40:00,141.86,141.86,141.32,141.64,45060.0,139.7408,139.7408,139.2089,139.5241,45060.0
2023-10-11 11:50:00,141.64,141.9,141.61,141.68,27389.0,139.5241,139.7802,139.4946,139.5635,27389.0
2023-10-11 12:00:00,141.66,141.7,141.43,141.55,21359.0,139.5438,139.5832,139.3172,139.4354,21359.0
2023-10-11 12:10:00,141.54,141.55,141.1,141.2,26860.0,139.4256,139.4354,138.9922,139.0907,26860.0
2023-10-11 12:20:00,141.23,141.3,141.04,141.28,31448.0,139.1202,139.1892,138.9331,139.1695,31448.0
2023-10-11 12:30:00,141.23,141.51,141.23,141.41,25898.0,139.1202,139.396,139.1202,139.2975,25898.0
2023-10-11 12:40:00,141.46,141.5,141.23,141.33,25022.0,139.3468,139.3862,139.1202,139.2187,25022.0
2023-10-11 12:50:00,141.31,141.52,141.19,141.46,31717.0,139.199,139.4059,139.0808,139.3468,31717.0
2023-10-11 13:00:00,141.46,141.52,141.24,141.43,36309.0,139.3468,139.4059,139.1301,139.3172,36309.0
2023-10-11 13:10:00,141.42,141.51,141.0,141.07,27373.0,139.3074,139.396,138.8937,138.9626,27373.0
2023-10-11 13:20:00,141.02,141.35,140.98,141.13,37393.0,138.9134,139.2384,138.874,139.0217,37393.0
2023-10-11 13:30:00,141.12,141.14,140.88,140.88,22202.0,139.0119,139.0316,138.7755,138.7755,22202.0
2023-10-11 13:40:00,140.87,141.04,140.81,140.86,34792.0,138.7656,138.9331,138.7065,138.7558,34792.0
2023-10-11 13:50:00,140.88,141.17,140.86,141.13,36509.0,138.7755,139.0611,138.7558,139.0217,36509.0
2023-10-11 14:00:00,141.11,141.35,140.93,140.95,41241.0,139.002,139.2384,138.8247,138.8444,41241.0
2023-10-11 14:10:00,140.92,141.13,140.83,140.94,34808.0,138.8149,139.0217,138.7262,138.8346,34808.0
2023-10-11 14:20:00,140.92,141.5,140.88,141.22,49353.0,138.8149,139.3862,138.7755,139.1104,49353.0
2023-10-11 14:30:00,141.22,141.48,141.15,141.4,38902.0,139.1104,139.3665,139.0414,139.2877,38902.0
2023-10-11 14:40:00,141.41,141.78,141.26,141.7,79247.0,139.2975,139.662,139.1498,139.5832,79247.0
2023-10-11 14:50:00,141.7,141.72,141.57,141.6,54689.0,139.5832,139.6029,139.4551,139.4847,54689.0
2023-10-11 15:00:00,141.61,141.81,141.39,141.47,74243.0,139.4946,139.6916,139.2778,139.3566,74243.0
2023-10-11 15:10:00,141.5,141.55,141.32,141.46,49864.0,139.3862,139.4354,139.2089,139.3468,49864.0
2023-10-11 15:20:00,141.44,141.67,141.33,141.57,94845.0,139.3271,139.5537,139.2187,139.4551,94845.0
2023-10-11 15:30:00,141.56,141.87,141.52,141.86,71639.0,139.4453,139.7507,139.4059,139.7408,71639.0
2023-10-11 15:40:00,141.85,142.2,141.8,141.98,202943.0,139.731,140.0757,139.6817,139.859,202943.0
2023-10-11 15:50:00,141.97,142.38,141.94,142.17,685025.0,139.8492,140.253,139.8196,140.0462,685025.0
2023-10-12 09:30:00,143.0,146.08,142.77,145.99,278525.0,140.8638,143.8978,140.6372,143.8091,278525.0
2023-10-12 09:40:00,146.04,146.71,145.36,145.42,250827.0,143.8584,144.5184,143.1885,143.2476,250827.0
2023-10-12 09:50:00,145.48,146.6,145.44,146.53,137949.0,143.3067,144.41,143.2673,144.3411,137949.0
2023-10-12 10:00:00,146.54,147.48,146.45,147.14,176059.0,144.3509,145.2769,144.2622,144.9419,176059.0
2023-10-12 10:10:00,147.13,147.9,147.07,147.15,221670.0,144.9321,145.6906,144.873,144.9518,221670.0
2023-10-12 10:20:00,147.15,148.24,147.02,147.59,182567.0,144.9518,146.0255,144.8237,145.3852,182567.0
2023-10-12 10:30:00,147.61,148.2,147.43,148.1,191247.0,145.4049,145.9861,145.2276,145.8876,191247.0
2023-10-12 10:40:00,148.06,148.29,147.67,148.18,110572.0,145.8482,146.0748,145.464,145.9664,110572.0
2023-10-12 10:50:00,148.18,148.37,148.03,148.05,113060.0,145.9664,146.1536,145.8186,145.8383,113060.0
2023-10-12 11:00:00,148.05,148.25,147.64,148.16,86441.0,145.8383,146.0354,145.4345,145.9467,86441.0
2023-10-12 11:10:00,148.21,148.4,148.09,148.23,122859.0,145.996,146.1831,145.8777,146.0157,122859.0
2023-10-12 11:20:00,148.22,148.32,147.35,147.36,79358.0,146.0058,146.1043,145.1488,145.1587,79358.0
2023-10-12 11:30:00,147.36,147.6,146.85,147.08,178117.0,145.1587,145.3951,144.6563,144.8828,178117.0
2023-10-12 11:40:00,147.11,147.55,146.86,147.19,100688.0,144.9124,145.3458,144.6661,144.9912,100688.0
2023-10-12 11:50:00,147.18,147.49,147.05,147.3,60285.0,144.9813,145.2867,144.8533,145.0996,60285.0
2023-10-12 12:00:00,147.3,147.46,146.49,146.63,119875.0,145.0996,145.2572,144.3017,144.4396,119875.0
2023-10-12 12:10:00,146.63,146.67,146.26,146.55,98878.0,144.4396,144.479,144.0751,144.3608,98878.0
2023-10-12 12:20:00,146.56,146.93,146.48,146.71,98571.0,144.3706,144.7351,144.2918,144.5184,98571.0
2023-10-12 12:30:00,146.72,146.74,146.46,146.63,54911.0,144.5282,144.5479,144.2721,144.4396,54911.0
2023-10-12 12:40:00,146.62,146.84,146.57,146.63,61642.0,144.4297,144.6464,144.3805,144.4396,61642.0
2023-10-12 12:50:00,146.65,147.04,146.53,146.77,125908.0,144.4593,144.8434,144.3411,144.5775,125908.0
2023-10-12 13:00:00,146.78,146.88,145.95,146.05,118113.0,144.5873,144.6858,143.7697,143.8682,118113.0
2023-10-12 13:10:00,146.03,146.06,144.92,145.34,86106.0,143.8485,143.8781,142.7551,143.1688,86106.0
2023-10-12 13:20:00,145.4,145.59,145.29,145.47,42731.0,143.2279,143.4151,143.1196,143.2969,42731.0
2023-10-12 13:30:00,145.46,146.03,145.42,145.91,47285.0,143.287,143.8485,143.2476,143.7303,47285.0
2023-10-12 13:40:00,145.94,145.98,145.59,145.71,35313.0,143.7599,143.7993,143.4151,143.5333,35313.0
2023-10-12 13:50:00,145.71,145.78,145.28,145.41,55809.0,143.5333,143.6023,143.1097,143.2378,55809.0
2023-10-12 14:00:00,145.41,145.5,144.67,144.69,44780.0,143.2378,143.3264,142.5088,142.5285,44780.0
2023-10-12 14:10:00,144.67,144.69,144.29,144.36,94258.0,142.5088,142.5285,142.1345,142.2035,94258.0
2023-10-12 14:20:00,144.36,145.17,144.34,145.11,68235.0,142.2035,143.0014,142.1838,142.9423,68235.0
2023-10-12 14:30:00,145.1,145.28,144.97,145.16,69300.0,142.9324,143.1097,142.8044,142.9915,69300.0
2023-10-12 14:40:00,145.19,145.54,145.03,145.49,54587.0,143.0211,143.3658,142.8635,143.3166,54587.0
2023-10-12 14:50:00,145.47,145.5,144.93,145.01,43228.0,143.2969,143.3264,142.765,142.8438,43228.0
2023-10-12 15:00:00,145.08,145.28,145.0,145.15,60975.0,142.9127,143.1097,142.8339,142.9817,60975.0
2023-10-12 15:10:00,145.13,145.46,145.02,145.28,100309.0,142.962,143.287,142.8536,143.1097,100309.0
2023-10-12 15:20:00,145.29,145.43,145.14,145.25,139032.0,143.1196,143.2575,142.9718,143.0802,139032.0
2023-10-12 15:30:00,145.25,145.58,145.23,145.35,148570.0,143.0802,143.4052,143.0605,143.1787,148570.0
2023-10-12 15:40:00,145.35,145.39,145.06,145.09,155469.0,143.1787,143.2181,142.893,142.9226,155469.0
2023-10-12 15:50:00,145.13,145.27,144.97,145.0,614622.0,142.962,143.0999,142.8044,142.8339,614622.0
2023-10-13 09:30:00,147.05,147.11,144.55,145.3,178253.0,144.8533,144.9124,142.3906,143.1294,178253.0
2023-10-13 09:40:00,145.3,145.61,145.02,145.53,99280.0,143.1294,143.4348,142.8536,143.356,99280.0
2023-10-13 09:50:00,145.54,145.61,145.06,145.34,83518.0,143.3658,143.4348,142.893,143.1688,83518.0
2023-10-13 10:00:00,145.22,145.28,144.44,144.85,72660.0,143.0506,143.1097,142.2823,142.6862,72660.0
2023-10-13 10:10:00,144.87,144.9,144.39,144.45,41984.0,142.7059,142.7354,142.233,142.2921,41984.0
2023-10-13 10:20:00,144.46,144.57,143.81,144.09,47451.0,142.302,142.4103,141.6617,141.9375,47451.0
2023-10-13 10:30:00,144.12,144.49,143.9,144.19,115512.0,141.9671,142.3315,141.7503,142.036,115512.0
2023-10-13 10:40:00,144.21,144.31,143.86,143.93,46438.0,142.0557,142.1542,141.7109,141.7799,46438.0
2023-10-13 10:50:00,143.92,143.92,142.99,143.04,70003.0,141.77,141.77,140.8539,140.9032,70003.0
2023-10-13 11:00:00,142.99,143.1,142.28,142.73,113177.0,140.8539,140.9623,140.1545,140.5978,113177.0
2023-10-13 11:10:00,142.75,143.06,142.72,142.78,64168.0,140.6175,140.9229,140.588,140.6471,64168.0
2023-10-13 11:20:00,142.79,142.89,142.57,142.71,42674.0,140.6569,140.7554,140.4402,140.5781,42674.0
2023-10-13 11:30:00,142.66,142.83,142.47,142.71,59163.0,140.5289,140.6963,140.3417,140.5781,59163.0
2023-10-13 11:40:00,142.71,142.71,142.12,142.17,71300.0,140.5781,140.5781,139.9969,140.0462,71300.0
2023-10-13 11:50:00,142.23,142.23,141.55,141.97,85402.0,140.1053,140.1053,139.4354,139.8492,85402.0
2023-10-13 12:00:00,141.95,142.21,141.9,142.18,42485.0,139.8295,140.0856,139.7802,140.056,42485.0
2023-10-13 12:10:00,142.17,142.66,142.03,142.61,64712.0,140.0462,140.5289,139.9083,140.4796,64712.0
2023-10-13 12:20:00,142.61,142.92,142.52,142.86,42063.0,140.4796,140.785,140.391,140.7259,42063.0
2023-10-13 12:30:00,142.89,142.9,142.39,142.46,68607.0,140.7554,140.7653,140.2629,140.3319,68607.0
2023-10-13 12:40:00,142.46,142.75,142.45,142.59,58835.0,140.3319,140.6175,140.322,140.4599,58835.0
2023-10-13 12:50:00,142.59,142.82,142.45,142.48,54813.0,140.4599,140.6865,140.322,140.3516,54813.0
2023-10-13 13:00:00,142.42,142.53,141.88,141.91,92658.0,140.2925,140.4008,139.7605,139.7901,92658.0
2023-10-13 13:10:00,141.95,142.02,141.62,141.72,51687.0,139.8295,139.8984,139.5044,139.6029,51687.0
2023-10-13 13:20:00,141.75,142.01,141.1,141.16,50259.0,139.6325,139.8886,138.9922,139.0513,50259.0
2023-10-13 13:30:00,141.09,141.32,140.75,140.81,39714.0,138.9823,139.2089,138.6474,138.7065,39714.0
2023-10-13 13:40:00,140.82,141.26,140.77,141.03,55000.0,138.7164,139.1498,138.6671,138.9232,55000.0
2023-10-13 13:50:00,141.02,141.24,141.0,141.14,36784.0,138.9134,139.1301,138.8937,139.0316,36784.0
2023-10-13 14:00:00,141.09,141.4,141.0,141.08,42318.0,138.9823,139.2877,138.8937,138.9725,42318.0
2023-10-13 14:10:00,141.09,141.28,140.94,141.1,52660.0,138.9823,139.1695,138.8346,138.9922,52660.0
2023-10-13 14:20:00,141.12,141.26,140.82,141.12,33800.0,139.0119,139.1498,138.7164,139.0119,33800.0
2023-10-13 14:30:00,141.09,141.44,141.01,141.29,55639.0,138.9823,139.3271,138.9035,139.1793,55639.0
2023-10-13 14:40:00,141.28,141.46,141.12,141.15,82877.0,139.1695,139.3468,139.0119,139.0414,82877.0
2023-10-13 14:50:00,141.13,141.46,140.94,141.24,97207.0,139.0217,139.3468,138.8346,139.1301,97207.0
2023-10-13 15:00:00,141.25,141.42,140.72,140.93,118890.0,139.1399,139.3074,138.6178,138.8247,118890.0
2023-10-13 15:10:00,140.92,141.52,140.86,141.15,87274.0,138.8149,139.4059,138.7558,139.0414,87274.0
2023-10-13 15:20:00,141.15,141.31,141.0,141.12,87496.0,139.0414,139.199,138.8937,139.0119,87496.0
2023-10-13 15:30:00,141.16,141.24,140.99,141.14,107714.0,139.0513,139.1301,138.8838,139.0316,107714.0
2023-10-13 15:40:00,141.13,141.39,140.99,141.28,144343.0,139.0217,139.2778,138.8838,139.1695,144343.0
2023-10-13 15:50:00,141.26,141.44,140.98,141.0,593724.0,139.1498,139.3271,138.874,138.8937,593724.0
2023-10-16 09:30:00,141.76,142.66,141.46,142.02,137877.0,139.6423,140.5289,139.3468,139.8984,137877.0
2023-10-16 09:40:00,142.13,142.43,139.73,140.29,95374.0,140.0068,140.3023,137.6426,138.1943,95374.0
2023-10-16 09:50:00,140.23,141.68,140.04,141.51,106949.0,138.1352,139.5635,137.948,139.396,106949.0
2023-10-16 10:00:00,141.56,141.8,141.2,141.72,97058.0,139.4453,139.6817,139.0907,139.6029,97058.0
2023-10-16 10:10:00,141.78,142.06,141.35,141.35,63393.0,139.662,139.9378,139.2384,139.2384,63393.0
2023-10-16 10:20:00,141.33,141.85,141.28,141.81,56840.0,139.2187,139.731,139.1695,139.6916,56840.0
2023-10-16 10:30:00,141.84,142.16,141.64,141.86,72169.0,139.7211,140.0363,139.5241,139.7408,72169.0
2023-10-16 10:40:00,141.92,141.99,141.54,141.58,59226.0,139.7999,139.8689,139.4256,139.465,59226.0
2023-10-16 10:50:00,141.62,141.84,141.46,141.81,116874.0,139.5044,139.7211,139.3468,139.6916,116874.0
2023-10-16 11:00:00,141.82,141.96,141.48,141.69,95364.0,139.7014,139.8393,139.3665,139.5734,95364.0
2023-10-16 11:10:00,141.7,141.7,141.02,141.06,86197.0,139.5832,139.5832,138.9134,138.9528,86197.0
2023-10-16 11:20:00,141.04,141.27,140.92,141.22,50562.0,138.9331,139.1596,138.8149,139.1104,50562.0
2023-10-16 11:30:00,141.24,141.37,140.96,140.99,73042.0,139.1301,139.2581,138.8543,138.8838,73042.0
2023-10-16 11:40:00,140.99,141.11,140.82,141.0,52321.0,138.8838,139.002,138.7164,138.8937,52321.0
2023-10-16 11:50:00,141.03,141.04,140.64,140.65,76090.0,138.9232,138.9331,138.539,138.5489,76090.0
2023-10-16 12:00:00,140.66,140.92,140.4,140.89,56415.0,138.5587,138.8149,138.3026,138.7853,56415.0
2023-10-16 12:10:00,140.9,141.07,140.66,141.01,44912.0,138.7952,138.9626,138.5587,138.9035,44912.0
2023-10-16 12:20:00,141.0,141.14,140.97,141.07,45227.0,138.8937,139.0316,138.8641,138.9626,45227.0
2023-10-16 12:30:00,141.04,141.23,140.88,140.93,24624.0,138.9331,139.1202,138.7755,138.8247,24624.0
2023-10-16 12:40:00,140.93,141.12,140.93,140.95,28330.0,138.8247,139.0119,138.8247,138.8444,28330.0
2023-10-16 12:50:00,140.96,141.16,140.83,141.15,30704.0,138.8543,139.0513,138.7262,139.0414,30704.0
2023-10-16 13:00:00,141.15,141.55,141.12,141.55,38294.0,139.0414,139.4354,139.0119,139.4354,38294.0
2023-10-16 13:10:00,141.55,141.69,141.17,141.2,49253.0,139.4354,139.5734,139.0611,139.0907,49253.0
2023-10-16 13:20:00,141.15,141.17,140.55,140.87,65036.0,139.0414,139.0611,138.4504,138.7656,65036.0
2023-10-16 13:30:00,140.89,141.11,140.84,141.07,31467.0,138.7853,139.002,138.7361,138.9626,31467.0
2023-10-16 13:40:00,141.1,141.23,141.06,141.18,33858.0,138.9922,139.1202,138.9528,139.071,33858.0
2023-10-16 13:50:00,141.21,141.33,141.04,141.19,44702.0,139.1005,139.2187,138.9331,139.0808,44702.0
2023-10-16 14:00:00,141.2,141.26,140.92,141.18,35287.0,139.0907,139.1498,138.8149,139.071,35287.0
2023-10-16 14:10:00,141.18,141.3,141.07,141.15,36712.0,139.071,139.1892,138.9626,139.0414,36712.0
2023-10-16 14:20:00,141.15,141.34,140.98,141.05,41183.0,139.0414,139.2286,138.874,138.9429,41183.0
2023-10-16 14:30:00,141.04,141.18,140.81,140.96,34611.0,138.9331,139.071,138.7065,138.8543,34611.0
2023-10-16 14:40:00,140.97,141.07,140.92,140.93,34872.0,138.8641,138.9626,138.8149,138.8247,34872.0
2023-10-16 14:50:00,140.95,141.15,140.92,141.09,30648.0,138.8444,139.0414,138.8149,138.9823,30648.0
2023-10-16 15:00:00,141.06,141.28,140.83,141.19,48773.0,138.9528,139.1695,138.7262,139.0808,48773.0
2023-10-16 15:10:00,141.2,141.32,141.09,141.21,55705.0,139.0907,139.2089,138.9823,139.1005,55705.0
2023-10-16 15:20:00,141.21,141.46,141.21,141.45,72608.0,139.1005,139.3468,139.1005,139.3369,72608.0
2023-10-16 15:30:00,141.41,141.49,141.24,141.43,95261.0,139.2975,139.3763,139.1301,139.3172,95261.0
2023-10-16 15:40:00,141.45,141.48,141.08,141.14,149345.0,139.3369,139.3665,138.9725,139.0316,149345.0
2023-10-16 15:50:00,141.11,141.55,140.97,140.99,691461.0,139.002,139.4354,138.8641,138.8838,691461.0
2023-10-17 09:30:00,139.13,139.13,137.21,137.48,304948.0,137.0516,137.0516,135.1603,135.4262,304948.0
2023-10-17 09:40:00,137.48,138.1,136.81,137.72,137461.0,135.4262,136.037,134.7663,135.6627,137461.0
2023-10-17 09:50:00,137.7,138.16,136.98,138.09,143339.0,135.643,136.0961,134.9337,136.0271,143339.0
2023-10-17 10:00:00,138.04,139.87,137.7,139.81,181211.0,135.9779,137.7805,135.643,137.7214,181211.0
2023-10-17 10:10:00,139.79,140.12,139.61,139.92,207025.0,137.7017,138.0268,137.5244,137.8298,207025.0
2023-10-17 10:20:00,139.97,141.13,139.85,140.85,76021.0,137.8791,139.0217,137.7608,138.7459,76021.0
2023-10-17 10:30:00,140.86,141.54,140.75,141.06,63108.0,138.7558,139.4256,138.6474,138.9528,63108.0
2023-10-17 10:40:00,141.04,141.27,140.86,141.15,46543.0,138.9331,139.1596,138.7558,139.0414,46543.0
2023-10-17 10:50:00,141.14,141.23,140.85,140.96,65516.0,139.0316,139.1202,138.7459,138.8543,65516.0
2023-10-17 11:00:00,140.95,141.01,140.66,140.75,38446.0,138.8444,138.9035,138.5587,138.6474,38446.0
2023-10-17 11:10:00,140.75,141.24,140.69,141.22,63523.0,138.6474,139.1301,138.5883,139.1104,63523.0
2023-10-17 11:20:00,141.28,141.33,140.95,141.11,63810.0,139.1695,139.2187,138.8444,139.002,63810.0
2023-10-17 11:30:00,141.17,141.85,141.11,141.63,66135.0,139.0611,139.731,139.002,139.5143,66135.0
2023-10-17 11:40:00,141.63,141.96,141.45,141.95,44662.0,139.5143,139.8393,139.3369,139.8295,44662.0
2023-10-17 11:50:00,141.96,141.96,141.45,141.83,49091.0,139.8393,139.8393,139.3369,139.7113,49091.0
2023-10-17 12:00:00,141.83,142.07,141.65,141.92,49532.0,139.7113,139.9477,139.534,139.7999,49532.0
2023-10-17 12:10:00,141.94,142.09,141.72,141.86,59237.0,139.8196,139.9674,139.6029,139.7408,59237.0
2023-10-17 12:20:00,141.86,142.08,141.79,142.07,58958.0,139.7408,139.9575,139.6719,139.9477,58958.0
2023-10-17 12:30:00,142.07,142.07,141.6,141.65,45272.0,139.9477,139.9477,139.4847,139.534,45272.0
2023-10-17 12:40:00,141.6,141.64,140.96,141.19,30265.0,139.4847,139.5241,138.8543,139.0808,30265.0
2023-10-17 12:50:00,141.22,141.56,141.22,141.47,29850.0,139.1104,139.4453,139.1104,139.3566,29850.0
2023-10-17 13:00:00,141.49,141.56,141.31,141.47,32835.0,139.3763,139.4453,139.199,139.3566,32835.0
2023-10-17 13:10:00,141.47,141.73,141.46,141.7,23250.0,139.3566,139.6128,139.3468,139.5832,23250.0
2023-10-17 13:20:00,141.7,141.84,141.63,141.78,23873.0,139.5832,139.7211,139.5143,139.662,23873.0
2023-10-17 13:30:00,141.75,141.99,141.53,141.93,48529.0,139.6325,139.8689,139.4157,139.8098,48529.0
2023-10-17 13:40:00,141.93,142.16,141.8,142.08,205422.0,139.8098,140.0363,139.6817,139.9575,205422.0
2023-10-17 13:50:00,142.07,142.07,141.32,141.45,37982.0,139.9477,139.9477,139.2089,139.3369,37982.0
2023-10-17 14:00:00,141.47,141.62,141.31,141.62,39908.0,139.3566,139.5044,139.199,139.5044,39908.0
2023-10-17 14:10:00,141.64,141.82,141.38,141.48,43795.0,139.5241,139.7014,139.268,139.3665,43795.0
2023-10-17 14:20:00,141.5,141.72,141.44,141.5,50254.0,139.3862,139.6029,139.3271,139.3862,50254.0
2023-10-17 14:30:00,141.5,142.09,141.39,142.04,74208.0,139.3862,139.9674,139.2778,139.9181,74208.0
2023-10-17 14:40:00,142.02,142.14,141.72,142.09,39161.0,139.8984,140.0166,139.6029,139.9674,39161.0
2023-10-17 14:50:00,142.11,142.11,141.66,141.79,54352.0,139.9871,139.9871,139.5438,139.6719,54352.0
2023-10-17 15:00:00,141.78,141.91,141.58,141.75,63035.0,139.662,139.7901,139.465,139.6325,63035.0
2023-10-17 15:10:00,141.75,141.85,141.6,141.75,81596.0,139.6325,139.731,139.4847,139.6325,81596.0
2023-10-17 15:20:00,141.75,141.96,141.65,141.88,68357.0,139.6325,139.8393,139.534,139.7605,68357.0
2023-10-17 15:30:00,141.88,142.05,141.77,141.94,79904.0,139.7605,139.928,139.6522,139.8196,79904.0
2023-10-17 15:40:00,141.94,142.04,141.86,141.99,193494.0,139.8196,139.9181,139.7408,139.8689,193494.0
2023-10-17 15:50:00,141.98,142.79,141.83,142.73,521977.0,139.859,140.6569,139.7113,140.5978,521977.0
2023-10-18 09:30:00,139.99,140.67,138.42,139.18,241402.0,137.8988,138.5686,136.3522,137.1009,241402.0
2023-10-18 09:40:00,139.24,139.27,138.1,138.48,148993.0,137.16,137.1895,136.037,136.4113,148993.0
2023-10-18 09:50:00,138.55,140.04,138.21,140.01,195997.0,136.4803,137.948,136.1453,137.9185,195997.0
2023-10-18 10:00:00,140.01,140.18,139.32,139.99,94380.0,137.9185,138.0859,137.2388,137.8988,94380.0
2023-10-18 10:10:00,140.02,141.06,139.86,140.98,70705.0,137.9283,138.9528,137.7707,138.874,70705.0
2023-10-18 10:20:00,141.0,141.84,140.8,140.84,92053.0,138.8937,139.7211,138.6967,138.7361,92053.0
2023-10-18 10:30:00,140.78,141.06,140.3,140.35,47358.0,138.677,138.9528,138.2041,138.2534,47358.0
2023-10-18 10:40:00,140.28,141.0,140.26,140.94,38735.0,138.1844,138.8937,138.1647,138.8346,38735.0
2023-10-18 10:50:00,140.9,141.07,140.63,140.7,59314.0,138.7952,138.9626,138.5292,138.5981,59314.0
2023-10-18 11:00:00,140.71,141.29,140.7,140.86,70601.0,138.608,139.1793,138.5981,138.7558,70601.0
2023-10-18 11:10:00,140.86,141.87,140.86,141.75,60265.0,138.7558,139.7507,138.7558,139.6325,60265.0
2023-10-18 11:20:00,141.75,142.07,141.44,141.49,58848.0,139.6325,139.9477,139.3271,139.3763,58848.0
2023-10-18 11:30:00,141.51,141.74,141.33,141.61,38509.0,139.396,139.6226,139.2187,139.4946,38509.0
2023-10-18 11:40:00,141.58,141.78,141.27,141.4,43464.0,139.465,139.662,139.1596,139.2877,43464.0
2023-10-18 11:50:00,141.45,141.64,141.19,141.19,24432.0,139.3369,139.5241,139.0808,139.0808,24432.0
2023-10-18 12:00:00,141.22,141.99,141.08,141.91,40163.0,139.1104,139.8689,138.9725,139.7901,40163.0
2023-10-18 12:10:00,141.92,142.05,141.7,141.74,33582.0,139.7999,139.928,139.5832,139.6226,33582.0
2023-10-18 12:20:00,141.71,141.73,141.31,141.45,17158.0,139.5931,139.6128,139.199,139.3369,17158.0
2023-10-18 12:30:00,141.45,141.55,141.15,141.2,19513.0,139.3369,139.4354,139.0414,139.0907,19513.0
2023-10-18 12:40:00,141.21,141.59,141.17,141.33,34082.0,139.1005,139.4749,139.0611,139.2187,34082.0
2023-10-18 12:50:00,141.31,141.54,141.24,141.41,35146.0,139.199,139.4256,139.1301,139.2975,35146.0
2023-10-18 13:00:00,141.4,142.12,141.21,142.01,51964.0,139.2877,139.9969,139.1005,139.8886,51964.0
2023-10-18 13:10:00,141.98,142.48,141.73,142.26,53303.0,139.859,140.3516,139.6128,140.1348,53303.0
2023-10-18 13:20:00,142.29,142.37,142.14,142.37,28959.0,140.1644,140.2432,140.0166,140.2432,28959.0
2023-10-18 13:30:00,142.36,142.37,141.1,141.13,43672.0,140.2333,140.2432,138.9922,139.0217,43672.0
2023-10-18 13:40:00,141.13,141.24,140.84,141.1,38235.0,139.0217,139.1301,138.7361,138.9922,38235.0
2023-10-18 13:50:00,141.14,141.83,141.13,141.72,42065.0,139.0316,139.7113,139.0217,139.6029,42065.0
2023-10-18 14:00:00,141.7,141.96,141.22,141.64,57297.0,139.5832,139.8393,139.1104,139.5241,57297.0
2023-10-18 14:10:00,141.68,141.72,141.23,141.3,25111.0,139.5635,139.6029,139.1202,139.1892,25111.0
2023-10-18 14:20:00,141.24,141.61,141.2,141.59,22993.0,139.1301,139.4946,139.0907,139.4749,22993.0
2023-10-18 14:30:00,141.57,141.77,141.42,141.56,29679.0,139.4551,139.6522,139.3074,139.4453,29679.0
2023-10-18 14:40:00,141.53,141.66,141.28,141.39,41551.0,139.4157,139.5438,139.1695,139.2778,41551.0
2023-10-18 14:50:00,141.4,141.49,141.09,141.37,27767.0,139.2877,139.3763,138.9823,139.2581,27767.0
2023-10-18 15:00:00,141.35,141.37,140.6,140.82,75301.0,139.2384,139.2581,138.4996,138.7164,75301.0
2023-10-18 15:10:00,140.85,140.94,140.4,140.66,55978.0,138.7459,138.8346,138.3026,138.5587,55978.0
2023-10-18 15:20:00,140.7,141.12,140.66,141.01,67105.0,138.5981,139.0119,138.5587,138.9035,67105.0
2023-10-18 15:30:00,141.03,141.25,140.92,141.09,74178.0,138.9232,139.1399,138.8149,138.9823,74178.0
2023-10-18 15:40:00,141.11,141.27,140.72,140.82,94321.0,139.002,139.1596,138.6178,138.7164,94321.0
2023-10-18 15:50:00,140.83,141.61,140.83,141.43,395814.0,138.7262,139.4946,138.7262,139.3172,395814.0
2023-10-19 09:30:00,142.77,143.05,139.08,139.51,335967.0,140.6372,140.913,137.0023,137.4259,335967.0
2023-10-19 09:40:00,139.42,139.47,135.26,135.53,514233.0,137.3373,137.3865,133.2394,133.5054,514233.0
2023-10-19 09:50:00,135.53,138.01,135.41,137.02,274634.0,133.5054,135.9483,133.3872,134.9731,274634.0
2023-10-19 10:00:00,137.02,137.17,136.38,136.91,155671.0,134.9731,135.1209,134.3427,134.8648,155671.0
2023-10-19 10:10:00,136.96,138.28,136.91,137.1,143875.0,134.914,136.2143,134.8648,135.0519,143875.0
2023-10-19 10:20:00,137.06,137.46,136.2,136.23,103806.0,135.0125,135.4065,134.1654,134.1949,103806.0
2023-10-19 10:30:00,136.21,136.66,136.17,136.37,81403.0,134.1752,134.6185,134.1358,134.3328,81403.0
2023-10-19 10:40:00,136.37,136.58,135.96,136.22,72158.0,134.3328,134.5397,133.929,134.1851,72158.0
2023-10-19 10:50:00,136.27,136.63,135.95,136.13,71443.0,134.2343,134.5889,133.9191,134.0964,71443.0
2023-10-19 11:00:00,136.12,137.07,136.12,136.8,101929.0,134.0866,135.0224,134.0866,134.7564,101929.0
2023-10-19 11:10:00,136.78,137.17,136.1,136.33,95674.0,134.7367,135.1209,134.0669,134.2934,95674.0
2023-10-19 11:20:00,136.33,136.33,135.51,136.18,115874.0,134.2934,134.2934,133.4857,134.1457,115874.0
2023-10-19 11:30:00,136.19,136.37,135.82,135.93,74428.0,134.1555,134.3328,133.791,133.8994,74428.0
2023-10-19 11:40:00,135.93,136.06,135.53,135.93,157759.0,133.8994,134.0275,133.5054,133.8994,157759.0
2023-10-19 11:50:00,135.91,135.93,135.03,135.04,164707.0,133.8797,133.8994,133.0128,133.0227,164707.0
2023-10-19 12:00:00,135.03,136.7,134.52,135.14,291464.0,133.0128,134.6579,132.5105,133.1212,291464.0
2023-10-19 12:10:00,135.08,135.44,134.43,135.42,141355.0,133.0621,133.4167,132.4218,133.397,141355.0
2023-10-19 12:20:00,135.38,136.13,134.92,135.18,107306.0,133.3576,134.0964,132.9045,133.1606,107306.0
2023-10-19 12:30:00,135.22,135.38,133.77,134.15,165082.0,133.2,133.3576,131.7717,132.146,165082.0
2023-10-19 12:40:00,134.21,135.54,134.03,135.5,86782.0,132.2051,133.5152,132.0278,133.4758,86782.0
2023-10-19 12:50:00,135.55,136.06,135.01,135.78,91092.0,133.5251,134.0275,132.9931,133.7516,91092.0
2023-10-19 13:00:00,135.8,136.72,135.75,136.56,62822.0,133.7713,134.6776,133.7221,134.52,62822.0
2023-10-19 13:10:00,136.5,136.77,136.21,136.42,74072.0,134.4609,134.7269,134.1752,134.3821,74072.0
2023-10-19 13:20:00,136.4,136.7,136.04,136.28,59686.0,134.3624,134.6579,134.0078,134.2442,59686.0
2023-10-19 13:30:00,136.35,136.56,135.17,135.33,53557.0,134.3131,134.52,133.1508,133.3084,53557.0
2023-10-19 13:40:00,135.34,135.41,134.99,135.22,44819.0,133.3182,133.3872,132.9734,133.2,44819.0
2023-10-19 13:50:00,135.21,135.84,135.19,135.43,46688.0,133.1902,133.8107,133.1705,133.4069,46688.0
2023-10-19 14:00:00,135.39,135.78,135.25,135.66,39000.0,133.3675,133.7516,133.2296,133.6334,39000.0
2023-10-19 14:10:00,135.69,136.26,135.69,136.01,39578.0,133.663,134.2245,133.663,133.9782,39578.0
2023-10-19 14:20:00,136.05,136.11,135.68,135.81,38727.0,134.0176,134.0767,133.6531,133.7812,38727.0
2023-10-19 14:30:00,135.79,135.79,134.73,135.03,66235.0,133.7615,133.7615,132.7173,133.0128,66235.0
2023-10-19 14:40:00,135.02,135.02,134.6,134.86,48851.0,133.003,133.003,132.5893,132.8454,48851.0
2023-10-19 14:50:00,134.92,135.15,134.55,134.58,76312.0,132.9045,133.1311,132.54,132.5696,76312.0
2023-10-19 15:00:00,134.59,135.18,134.58,134.78,99074.0,132.5794,133.1606,132.5696,132.7666,99074.0
2023-10-19 15:10:00,134.76,134.98,134.46,134.61,103630.0,132.7469,132.9636,132.4514,132.5991,103630.0
2023-10-19 15:20:00,134.65,134.68,134.19,134.43,119770.0,132.6385,132.6681,132.1854,132.4218,119770.0
2023-10-19 15:30:00,134.45,134.64,134.23,134.24,142651.0,132.4415,132.6287,132.2248,132.2346,142651.0
2023-10-19 15:40:00,134.21,134.63,133.94,134.61,168207.0,132.2051,132.6188,131.9391,132.5991,168207.0
2023-10-19 15:50:00,134.63,134.91,134.36,134.4,538034.0,132.6188,132.8946,132.3529,132.3923,538034.0
2023-10-20 09:30:00,134.49,135.1,133.36,134.92,468291.0,132.4809,133.0818,131.3678,132.9045,468291.0
2023-10-20 09:40:00,134.91,135.61,134.61,135.31,215871.0,132.8946,133.5842,132.5991,133.2887,215871.0
2023-10-20 09:50:00,135.26,135.75,134.57,135.12,84663.0,133.2394,133.7221,132.5597,133.1015,84663.0
2023-10-20 10:00:00,135.09,135.94,134.9,135.65,170246.0,133.072,133.9093,132.8848,133.6236,170246.0
2023-10-20 10:10:00,135.73,136.14,135.49,136.02,78493.0,133.7024,134.1063,133.466,133.9881,78493.0
2023-10-20 10:20:00,136.01,136.15,135.58,135.75,84127.0,133.9782,134.1161,133.5546,133.7221,84127.0
2023-10-20 10:30:00,135.74,135.87,135.09,135.48,61766.0,133.7122,133.8403,133.072,133.4561,61766.0
2023-10-20 10:40:00,135.45,135.59,134.88,134.93,74805.0,133.4266,133.5645,132.8651,132.9143,74805.0
2023-10-20 10:50:00,134.91,134.91,134.09,134.09,114342.0,132.8946,132.8946,132.0869,132.0869,114342.0
2023-10-20 11:00:00,134.09,134.83,134.01,134.61,65917.0,132.0869,132.8158,132.0081,132.5991,65917.0
2023-10-20 11:10:00,134.62,134.64,134.19,134.26,46180.0,132.609,132.6287,132.1854,132.2543,46180.0
2023-10-20 11:20:00,134.26,134.3,133.92,134.1,58452.0,132.2543,132.2938,131.9194,132.0967,58452.0
2023-10-20 11:30:00,134.1,134.77,134.1,134.63,33152.0,132.0967,132.7567,132.0967,132.6188,33152.0
2023-10-20 11:40:00,134.61,134.79,134.42,134.79,31181.0,132.5991,132.7764,132.412,132.7764,31181.0
2023-10-20 11:50:00,134.8,134.88,134.56,134.7,47189.0,132.7863,132.8651,132.5499,132.6878,47189.0
2023-10-20 12:00:00,134.72,134.78,134.5,134.52,32190.0,132.7075,132.7666,132.4908,132.5105,32190.0
2023-10-20 12:10:00,134.53,134.59,134.32,134.49,46620.0,132.5203,132.5794,132.3135,132.4809,46620.0
2023-10-20 12:20:00,134.48,134.74,134.14,134.14,51030.0,132.4711,132.7272,132.1361,132.1361,51030.0
2023-10-20 12:30:00,134.15,134.99,134.14,134.91,38785.0,132.146,132.9734,132.1361,132.8946,38785.0
2023-10-20 12:40:00,134.88,135.09,134.62,135.09,59087.0,132.8651,133.072,132.609,133.072,59087.0
2023-10-20 12:50:00,135.08,135.48,134.93,135.24,43019.0,133.0621,133.4561,132.9143,133.2197,43019.0
2023-10-20 13:00:00,135.29,135.36,134.8,134.81,31598.0,133.269,133.3379,132.7863,132.7961,31598.0
2023-10-20 13:10:00,134.8,136.04,134.79,136.0,43391.0,132.7863,134.0078,132.7764,133.9684,43391.0
2023-10-20 13:20:00,135.99,136.04,135.39,135.43,54606.0,133.9585,134.0078,133.3675,133.4069,54606.0
2023-10-20 13:30:00,135.47,135.85,135.32,135.52,32554.0,133.4463,133.8206,133.2985,133.4955,32554.0
2023-10-20 13:40:00,135.52,135.92,135.18,135.28,39362.0,133.4955,133.8896,133.1606,133.2591,39362.0
2023-10-20 13:50:00,135.33,135.81,135.31,135.79,37830.0,133.3084,133.7812,133.2887,133.7615,37830.0
2023-10-20 14:00:00,135.78,135.8,135.45,135.51,32625.0,133.7516,133.7713,133.4266,133.4857,32625.0
2023-10-20 14:10:00,135.49,135.5,134.68,134.74,29308.0,133.466,133.4758,132.6681,132.7272,29308.0
2023-10-20 14:20:00,134.76,134.87,134.63,134.73,28062.0,132.7469,132.8552,132.6188,132.7173,28062.0
2023-10-20 14:30:00,134.72,135.05,134.51,134.61,36569.0,132.7075,133.0325,132.5006,132.5991,36569.0
2023-10-20 14:40:00,134.62,134.8,134.52,134.7,33761.0,132.609,132.7863,132.5105,132.6878,33761.0
2023-10-20 14:50:00,134.71,135.02,134.62,134.68,54301.0,132.6976,133.003,132.609,132.6681,54301.0
2023-10-20 15:00:00,134.69,134.76,134.35,134.35,107730.0,132.6779,132.7469,132.343,132.343,107730.0
2023-10-20 15:10:00,134.39,134.78,134.33,134.73,79495.0,132.3824,132.7666,132.3233,132.7173,79495.0
2023-10-20 15:20:00,134.73,134.73,134.18,134.44,107527.0,132.7173,132.7173,132.1755,132.4317,107527.0
2023-10-20 15:30:00,134.46,134.67,134.45,134.51,76717.0,132.4514,132.6582,132.4415,132.5006,76717.0
2023-10-20 15:40:00,134.48,134.5,133.95,134.11,202529.0,132.4711,132.4908,131.949,132.1066,202529.0
2023-10-20 15:50:00,134.12,134.23,133.73,134.12,452915.0,132.1164,132.2248,131.7323,132.1164,452915.0
2023-10-23 09:30:00,133.25,134.25,132.36,132.52,184741.0,131.2594,132.2445,130.3827,130.5403,184741.0
2023-10-23 09:40:00,132.51,133.9,131.9,133.79,101900.0,130.5305,131.8997,129.9296,131.7914,101900.0
2023-10-23 09:50:00,133.81,134.1,133.09,133.72,85552.0,131.8111,132.0967,131.1018,131.7224,85552.0
2023-10-23 10:00:00,133.7,134.06,133.27,133.71,32882.0,131.7027,132.0573,131.2791,131.7126,32882.0
2023-10-23 10:10:00,133.76,134.2,133.68,134.16,35919.0,131.7618,132.1952,131.683,132.1558,35919.0
2023-10-23 10:20:00,134.16,134.2,133.74,134.09,45631.0,132.1558,132.1952,131.7421,132.0869,45631.0
2023-10-23 10:30:00,134.09,134.26,133.32,133.83,55781.0,132.0869,132.2543,131.3284,131.8308,55781.0
2023-10-23 10:40:00,133.81,134.36,133.58,133.77,106049.0,131.8111,132.3529,131.5845,131.7717,106049.0
2023-10-23 10:50:00,133.82,134.07,133.73,134.04,38187.0,131.8209,132.0672,131.7323,132.0376,38187.0
2023-10-23 11:00:00,134.1,134.16,133.72,134.1,36793.0,132.0967,132.1558,131.7224,132.0967,36793.0
2023-10-23 11:10:00,134.13,134.55,134.03,134.34,40020.0,132.1263,132.54,132.0278,132.3332,40020.0
2023-10-23 11:20:00,134.35,134.73,134.28,134.58,61787.0,132.343,132.7173,132.2741,132.5696,61787.0
2023-10-23 11:30:00,134.57,134.62,134.28,134.5,36266.0,132.5597,132.609,132.2741,132.4908,36266.0
2023-10-23 11:40:00,134.47,134.55,134.35,134.37,47368.0,132.4612,132.54,132.343,132.3627,47368.0
2023-10-23 11:50:00,134.36,134.52,134.28,134.47,31463.0,132.3529,132.5105,132.2741,132.4612,31463.0
2023-10-23 12:00:00,134.49,134.49,134.01,134.08,41579.0,132.4809,132.4809,132.0081,132.077,41579.0
2023-10-23 12:10:00,134.1,134.85,134.0,134.58,53234.0,132.0967,132.8355,131.9982,132.5696,53234.0
2023-10-23 12:20:00,134.56,135.15,134.37,135.14,37614.0,132.5499,133.1311,132.3627,133.1212,37614.0
2023-10-23 12:30:00,135.1,135.24,134.71,135.09,32956.0,133.0818,133.2197,132.6976,133.072,32956.0
2023-10-23 12:40:00,135.11,135.11,134.7,134.77,15906.0,133.0917,133.0917,132.6878,132.7567,15906.0
2023-10-23 12:50:00,134.79,135.75,134.78,135.75,39160.0,132.7764,133.7221,132.7666,133.7221,39160.0
2023-10-23 13:00:00,135.78,135.81,135.39,135.45,30729.0,133.7516,133.7812,133.3675,133.4266,30729.0
2023-10-23 13:10:00,135.41,135.42,134.98,134.98,41548.0,133.3872,133.397,132.9636,132.9636,41548.0
2023-10-23 13:20:00,134.93,135.27,134.93,135.14,22490.0,132.9143,133.2493,132.9143,133.1212,22490.0
2023-10-23 13:30:00,135.13,135.42,135.01,135.3,16224.0,133.1114,133.397,132.9931,133.2788,16224.0
2023-10-23 13:40:00,135.28,135.62,135.14,135.57,26538.0,133.2591,133.594,133.1212,133.5448,26538.0
2023-10-23 13:50:00,135.58,135.63,135.12,135.19,20729.0,133.5546,133.6039,133.1015,133.1705,20729.0
2023-10-23 14:00:00,135.19,135.48,135.02,135.38,29431.0,133.1705,133.4561,133.003,133.3576,29431.0
2023-10-23 14:10:00,135.36,135.37,134.8,134.86,36180.0,133.3379,133.3478,132.7863,132.8454,36180.0
2023-10-23 14:20:00,134.88,135.17,134.73,135.1,23818.0,132.8651,133.1508,132.7173,133.0818,23818.0
2023-10-23 14:30:00,135.15,135.26,134.96,135.16,29992.0,133.1311,133.2394,132.9439,133.1409,29992.0
2023-10-23 14:40:00,135.2,135.31,134.77,134.97,39178.0,133.1803,133.2887,132.7567,132.9537,39178.0
2023-10-23 14:50:00,134.96,135.11,134.61,134.94,66211.0,132.9439,133.0917,132.5991,132.9242,66211.0
2023-10-23 15:00:00,134.98,135.37,134.96,135.12,86487.0,132.9636,133.3478,132.9439,133.1015,86487.0
2023-10-23 15:10:00,135.07,135.17,134.67,135.13,57746.0,133.0522,133.1508,132.6582,133.1114,57746.0
2023-10-23 15:20:00,135.15,135.18,134.61,134.65,37154.0,133.1311,133.1606,132.5991,132.6385,37154.0
2023-10-23 15:30:00,134.65,134.72,134.35,134.39,47400.0,132.6385,132.7075,132.343,132.3824,47400.0
2023-10-23 15:40:00,134.38,134.59,134.35,134.59,57748.0,132.3726,132.5794,132.343,132.5794,57748.0
2023-10-23 15:50:00,134.6,134.67,134.16,134.22,227449.0,132.5893,132.6582,132.1558,132.2149,227449.0
2023-10-24 09:30:00,135.33,135.5,134.2,134.53,125578.0,133.3084,133.4758,132.1952,132.5203,125578.0
2023-10-24 09:40:00,134.51,135.19,134.23,134.23,92516.0,132.5006,133.1705,132.2248,132.2248,92516.0
2023-10-24 09:50:00,134.24,134.47,133.72,134.38,137740.0,132.2346,132.4612,131.7224,132.3726,137740.0
2023-10-24 10:00:00,134.37,134.52,133.63,134.37,68474.0,132.3627,132.5105,131.6338,132.3627,68474.0
2023-10-24 10:10:00,134.34,134.45,133.67,133.67,82459.0,132.3332,132.4415,131.6732,131.6732,82459.0
2023-10-24 10:20:00,133.65,134.53,133.65,134.5,163228.0,131.6535,132.5203,131.6535,132.4908,163228.0
2023-10-24 10:30:00,134.51,135.06,134.23,134.97,189577.0,132.5006,133.0424,132.2248,132.9537,189577.0
2023-10-24 10:40:00,134.95,135.55,134.68,135.37,235342.0,132.934,133.5251,132.6681,133.3478,235342.0
2023-10-24 10:50:00,135.38,135.44,135.02,135.22,54580.0,133.3576,133.4167,133.003,133.2,54580.0
2023-10-24 11:00:00,135.24,135.26,134.85,134.85,37943.0,133.2197,133.2394,132.8355,132.8355,37943.0
2023-10-24 11:10:00,134.85,134.91,133.97,133.97,78188.0,132.8355,132.8946,131.9687,131.9687,78188.0
2023-10-24 11:20:00,133.98,134.08,133.53,133.65,60916.0,131.9785,132.077,131.5353,131.6535,60916.0
2023-10-24 11:30:00,133.65,133.97,133.53,133.54,42841.0,131.6535,131.9687,131.5353,131.5451,42841.0
2023-10-24 11:40:00,133.59,133.84,133.51,133.73,33785.0,131.5944,131.8406,131.5156,131.7323,33785.0
2023-10-24 11:50:00,133.64,134.13,133.64,134.13,58626.0,131.6436,132.1263,131.6436,132.1263,58626.0
2023-10-24 12:00:00,134.14,134.47,133.84,134.26,89779.0,132.1361,132.4612,131.8406,132.2543,89779.0
2023-10-24 12:10:00,134.27,134.78,134.09,134.14,73840.0,132.2642,132.7666,132.0869,132.1361,73840.0
2023-10-24 12:20:00,134.14,134.17,133.84,133.94,36726.0,132.1361,132.1657,131.8406,131.9391,36726.0
2023-10-24 12:30:00,133.93,134.0,133.52,133.6,34092.0,131.9293,131.9982,131.5254,131.6042,34092.0
2023-10-24 12:40:00,133.62,134.06,133.61,134.04,31746.0,131.6239,132.0573,131.6141,132.0376,31746.0
2023-10-24 12:50:00,134.07,134.17,133.91,134.14,28027.0,132.0672,132.1657,131.9096,132.1361,28027.0
2023-10-24 13:00:00,134.13,134.66,134.1,134.54,54111.0,132.1263,132.6484,132.0967,132.5302,54111.0
2023-10-24 13:10:00,134.53,134.54,134.02,134.34,41493.0,132.5203,132.5302,132.0179,132.3332,41493.0
2023-10-24 13:20:00,134.39,134.98,134.39,134.93,33698.0,132.3824,132.9636,132.3824,132.9143,33698.0
2023-10-24 13:30:00,134.97,135.13,134.79,134.89,28853.0,132.9537,133.1114,132.7764,132.8749,28853.0
2023-10-24 13:40:00,134.89,134.91,134.5,134.55,17918.0,132.8749,132.8946,132.4908,132.54,17918.0
2023-10-24 13:50:00,134.56,134.72,134.48,134.67,22119.0,132.5499,132.7075,132.4711,132.6582,22119.0
2023-10-24 14:00:00,134.67,135.03,134.67,134.85,22079.0,132.6582,133.0128,132.6582,132.8355,22079.0
2023-10-24 14:10:00,134.9,134.93,134.42,134.55,32234.0,132.8848,132.9143,132.412,132.54,32234.0
2023-10-24 14:20:00,134.55,134.91,134.46,134.89,25697.0,132.54,132.8946,132.4514,132.8749,25697.0
2023-10-24 14:30:00,134.9,135.18,134.85,135.11,35447.0,132.8848,133.1606,132.8355,133.0917,35447.0
2023-10-24 14:40:00,135.13,135.3,135.07,135.16,37474.0,133.1114,133.2788,133.0522,133.1409,37474.0
2023-10-24 14:50:00,135.17,135.21,134.99,135.06,52669.0,133.1508,133.1902,132.9734,133.0424,52669.0
2023-10-24 15:00:00,135.08,135.3,134.96,135.03,84891.0,133.0621,133.2788,132.9439,133.0128,84891.0
2023-10-24 15:10:00,135.04,135.51,135.04,135.4,34982.0,133.0227,133.4857,133.0227,133.3773,34982.0
2023-10-24 15:20:00,135.37,135.39,135.1,135.19,36670.0,133.3478,133.3675,133.0818,133.1705,36670.0
2023-10-24 15:30:00,135.2,135.27,134.9,134.97,57624.0,133.1803,133.2493,132.8848,132.9537,57624.0
2023-10-24 15:40:00,134.96,135.16,134.86,134.94,67117.0,132.9439,133.1409,132.8454,132.9242,67117.0
2023-10-24 15:50:00,134.9,135.05,134.62,134.9,277594.0,132.8848,133.0325,132.609,132.8848,277594.0
2023-10-25 09:30:00,133.19,133.26,131.8,132.15,165503.0,131.2003,131.2693,129.8311,130.1759,165503.0
2023-10-25 09:40:00,132.14,132.38,131.61,131.71,113428.0,130.166,130.4024,129.6439,129.7424,113428.0
2023-10-25 09:50:00,131.8,132.12,131.58,132.1,84127.0,129.8311,130.1463,129.6144,130.1266,84127.0
2023-10-25 10:00:00,132.05,132.11,131.39,131.59,128289.0,130.0774,130.1365,129.4272,129.6242,128289.0
2023-10-25 10:10:00,131.59,131.67,131.1,131.21,96103.0,129.6242,129.703,129.1416,129.2499,96103.0
2023-10-25 10:20:00,131.24,132.01,131.19,131.55,114033.0,129.2795,130.038,129.2302,129.5848,114033.0
2023-10-25 10:30:00,131.55,132.77,131.48,132.52,85375.0,129.5848,130.7866,129.5159,130.5403,85375.0
2023-10-25 10:40:00,132.51,132.99,132.29,132.72,97092.0,130.5305,131.0033,130.3138,130.7374,97092.0
2023-10-25 10:50:00,132.74,132.74,132.37,132.63,60572.0,130.7571,130.7571,130.3926,130.6487,60572.0
2023-10-25 11:00:00,132.65,133.26,132.65,132.9,71260.0,130.6684,131.2693,130.6684,130.9147,71260.0
2023-10-25 11:10:00,132.92,133.13,132.68,133.13,95058.0,130.9344,131.1412,130.698,131.1412,95058.0
2023-10-25 11:20:00,133.09,133.1,132.26,132.6,75510.0,131.1018,131.1117,130.2842,130.6191,75510.0
2023-10-25 11:30:00,132.62,132.85,132.28,132.76,76594.0,130.6388,130.8654,130.3039,130.7768,76594.0
2023-10-25 11:40:00,132.74,132.87,132.24,132.28,59146.0,130.7571,130.8851,130.2645,130.3039,59146.0
2023-10-25 11:50:00,132.22,132.31,131.99,132.06,38255.0,130.2448,130.3335,130.0183,130.0872,38255.0
2023-10-25 12:00:00,132.1,132.17,131.61,131.62,81829.0,130.1266,130.1956,129.6439,129.6538,81829.0
2023-10-25 12:10:00,131.63,131.67,131.26,131.26,41564.0,129.6636,129.703,129.2992,129.2992,41564.0
2023-10-25 12:20:00,131.26,131.64,131.18,131.45,55373.0,129.2992,129.6735,129.2204,129.4863,55373.0
2023-10-25 12:30:00,131.45,131.59,131.19,131.26,72212.0,129.4863,129.6242,129.2302,129.2992,72212.0
2023-10-25 12:40:00,131.24,131.32,130.72,130.83,56291.0,129.2795,129.3583,128.7672,128.8756,56291.0
2023-10-25 12:50:00,130.84,130.92,130.6,130.72,45303.0,128.8854,128.9642,128.649,128.7672,45303.0
2023-10-25 13:00:00,130.67,130.82,130.36,130.48,44411.0,128.718,128.8657,128.4126,128.5308,44411.0
2023-10-25 13:10:00,130.46,130.74,130.28,130.66,47960.0,128.5111,128.7869,128.3338,128.7081,47960.0
2023-10-25 13:20:00,130.65,130.79,130.45,130.54,37793.0,128.6983,128.8362,128.5013,128.5899,37793.0
2023-10-25 13:30:00,130.52,130.52,130.02,130.02,40696.0,128.5702,128.5702,128.0777,128.0777,40696.0
2023-10-25 13:40:00,130.02,130.13,129.87,129.92,75518.0,128.0777,128.186,127.9299,127.9792,75518.0
2023-10-25 13:50:00,129.91,130.37,129.91,130.32,62342.0,127.9693,128.4225,127.9693,128.3732,62342.0
2023-10-25 14:00:00,130.31,130.42,130.16,130.29,38782.0,128.3634,128.4717,128.2156,128.3437,38782.0
2023-10-25 14:10:00,130.29,130.58,130.18,130.54,63105.0,128.3437,128.6293,128.2353,128.5899,63105.0
2023-10-25 14:20:00,130.5,130.77,130.47,130.67,32074.0,128.5505,128.8165,128.521,128.718,32074.0
2023-10-25 14:30:00,130.68,130.82,130.29,130.36,52403.0,128.7278,128.8657,128.3437,128.4126,52403.0
2023-10-25 14:40:00,130.37,130.51,130.11,130.11,36883.0,128.4225,128.5604,128.1663,128.1663,36883.0
2023-10-25 14:50:00,130.1,130.27,129.96,130.06,47622.0,128.1565,128.324,128.0186,128.1171,47622.0
2023-10-25 15:00:00,130.1,130.32,129.75,130.08,122242.0,128.1565,128.3732,127.8117,128.1368,122242.0
2023-10-25 15:10:00,130.08,130.23,129.9,130.03,108435.0,128.1368,128.2846,127.9595,128.0875,108435.0
2023-10-25 15:20:00,130.03,130.36,130.03,130.25,189541.0,128.0875,128.4126,128.0875,128.3043,189541.0
2023-10-25 15:30:00,130.27,130.4,130.05,130.15,151781.0,128.324,128.452,128.1072,128.2057,151781.0
2023-10-25 15:40:00,130.16,130.26,129.94,130.15,164293.0,128.2156,128.3141,127.9989,128.2057,164293.0
2023-10-25 15:50:00,130.15,130.23,129.8,130.11,500845.0,128.2057,128.2846,127.861,128.1663,500845.0
2023-10-26 09:30:00,131.18,133.78,130.72,132.33,197946.0,129.2204,131.7815,128.7672,130.3532,197946.0
2023-10-26 09:40:00,132.42,134.06,132.32,133.6,137578.0,130.4418,132.0573,130.3433,131.6042,137578.0
2023-10-26 09:50:00,133.51,134.34,133.45,134.08,106679.0,131.5156,132.3332,131.4565,132.077,106679.0
2023-10-26 10:00:00,134.07,134.41,133.31,133.37,105813.0,132.0672,132.4021,131.3185,131.3776,105813.0
2023-10-26 10:10:00,133.44,133.78,132.46,132.51,98387.0,131.4466,131.7815,130.4812,130.5305,98387.0
2023-10-26 10:20:00,132.52,133.15,131.92,133.11,90098.0,130.5403,131.1609,129.9493,131.1215,90098.0
2023-10-26 10:30:00,133.15,133.25,132.14,132.23,91089.0,131.1609,131.2594,130.166,130.2547,91089.0
2023-10-26 10:40:00,132.16,133.23,132.16,133.08,44920.0,130.1857,131.2397,130.1857,131.092,44920.0
2023-10-26 10:50:00,133.11,133.37,132.64,132.72,42986.0,131.1215,131.3776,130.6586,130.7374,42986.0
2023-10-26 11:00:00,132.58,132.73,131.85,132.09,36491.0,130.5994,130.7472,129.8804,130.1168,36491.0
2023-10-26 11:10:00,132.21,132.32,131.62,131.69,53556.0,130.235,130.3433,129.6538,129.7227,53556.0
2023-10-26 11:20:00,131.72,131.87,131.5,131.51,31708.0,129.7523,129.9001,129.5356,129.5454,31708.0
2023-10-26 11:30:00,131.53,131.96,131.29,131.33,30044.0,129.5651,129.9887,129.3287,129.3681,30044.0
2023-10-26 11:40:00,131.26,131.43,130.68,131.43,30267.0,129.2992,129.4666,128.7278,129.4666,30267.0
2023-10-26 11:50:00,131.42,131.81,131.36,131.62,36268.0,129.4568,129.8409,129.3977,129.6538,36268.0
2023-10-26 12:00:00,131.67,131.99,131.37,131.47,28852.0,129.703,130.0183,129.4075,129.506,28852.0
2023-10-26 12:10:00,131.47,131.47,130.51,130.57,43775.0,129.506,129.506,128.5604,128.6195,43775.0
2023-10-26 12:20:00,130.53,131.25,130.51,131.12,48970.0,128.5801,129.2893,128.5604,129.1613,48970.0
2023-10-26 12:30:00,131.1,131.24,130.59,130.61,39756.0,129.1416,129.2795,128.6392,128.6589,39756.0
2023-10-26 12:40:00,130.63,131.17,130.53,130.82,21620.0,128.6786,129.2105,128.5801,128.8657,21620.0
2023-10-26 12:50:00,130.81,131.02,130.6,130.78,36748.0,128.8559,129.0628,128.649,128.8263,36748.0
2023-10-26 13:00:00,130.77,131.52,130.7,131.31,27503.0,128.8165,129.5553,128.7475,129.3484,27503.0
2023-10-26 13:10:00,131.35,131.51,131.16,131.19,20437.0,129.3878,129.5454,129.2007,129.2302,20437.0
2023-10-26 13:20:00,131.19,131.2,130.63,130.88,33167.0,129.2302,129.2401,128.6786,128.9248,33167.0
2023-10-26 13:30:00,130.91,131.29,130.67,131.16,33822.0,128.9544,129.3287,128.718,129.2007,33822.0
2023-10-26 13:40:00,131.16,131.71,131.1,131.63,45153.0,129.2007,129.7424,129.1416,129.6636,45153.0
2023-10-26 13:50:00,131.64,131.68,131.36,131.59,33252.0,129.6735,129.7129,129.3977,129.6242,33252.0
2023-10-26 14:00:00,131.62,131.7,131.38,131.55,38879.0,129.6538,129.7326,129.4174,129.5848,38879.0
2023-10-26 14:10:00,131.53,131.96,131.53,131.76,42766.0,129.5651,129.9887,129.5651,129.7917,42766.0
2023-10-26 14:20:00,131.83,132.07,131.51,132.07,53460.0,129.8607,130.0971,129.5454,130.0971,53460.0
2023-10-26 14:30:00,132.12,132.51,131.95,132.03,70930.0,130.1463,130.5305,129.9789,130.0577,70930.0
2023-10-26 14:40:00,132.04,132.22,131.87,132.11,66688.0,130.0675,130.2448,129.9001,130.1365,66688.0
2023-10-26 14:50:00,132.13,132.74,132.01,132.74,111124.0,130.1562,130.7571,130.038,130.7571,111124.0
2023-10-26 15:00:00,132.74,132.79,132.23,132.25,54158.0,130.7571,130.8063,130.2547,130.2744,54158.0
2023-10-26 15:10:00,132.25,132.26,132.0,132.16,114042.0,130.2744,130.2842,130.0281,130.1857,114042.0
2023-10-26 15:20:00,132.14,132.26,132.02,132.03,46299.0,130.166,130.2842,130.0478,130.0577,46299.0
2023-10-26 15:30:00,132.03,132.04,131.27,131.32,76873.0,130.0577,130.0675,129.309,129.3583,76873.0
2023-10-26 15:40:00,131.28,131.3,130.74,130.83,84938.0,129.3189,129.3386,128.7869,128.8756,84938.0
2023-10-26 15:50:00,130.82,131.29,130.81,130.86,391545.0,128.8657,129.3287,128.8559,128.9051,391545.0
2023-10-27 09:30:00,131.27,132.36,130.64,130.92,192861.0,129.309,130.3827,128.6884,128.9642,192861.0
2023-10-27 09:40:00,130.93,132.06,130.85,131.49,149349.0,128.9741,130.0872,128.8953,129.5257,149349.0
2023-10-27 09:50:00,131.55,132.04,131.17,131.84,76660.0,129.5848,130.0675,129.2105,129.8705,76660.0
2023-10-27 10:00:00,131.84,132.36,131.27,131.41,127404.0,129.8705,130.3827,129.309,129.4469,127404.0
2023-10-27 10:10:00,131.46,132.08,130.97,131.03,48002.0,129.4962,130.1069,129.0135,129.0726,48002.0
2023-10-27 10:20:00,131.06,131.7,130.97,131.35,59692.0,129.1022,129.7326,129.0135,129.3878,59692.0
2023-10-27 10:30:00,131.33,131.69,131.19,131.23,49669.0,129.3681,129.7227,129.2302,129.2696,49669.0
2023-10-27 10:40:00,131.23,131.25,130.9,131.13,61460.0,129.2696,129.2893,128.9445,129.1711,61460.0
2023-10-27 10:50:00,131.15,131.66,131.11,131.63,45817.0,129.1908,129.6932,129.1514,129.6636,45817.0
2023-10-27 11:00:00,131.65,132.14,131.51,132.11,50834.0,129.6833,130.166,129.5454,130.1365,50834.0
2023-10-27 11:10:00,132.11,132.92,131.98,132.68,58296.0,130.1365,130.9344,130.0084,130.698,58296.0
2023-10-27 11:20:00,132.67,133.11,132.59,132.66,49761.0,130.6881,131.1215,130.6093,130.6783,49761.0
2023-10-27 11:30:00,132.67,132.69,132.2,132.32,30950.0,130.6881,130.7078,130.2251,130.3433,30950.0
2023-10-27 11:40:00,132.32,132.37,131.76,132.0,34986.0,130.3433,130.3926,129.7917,130.0281,34986.0
2023-10-27 11:50:00,132.06,132.39,132.0,132.19,39559.0,130.0872,130.4123,130.0281,130.2153,39559.0
2023-10-27 12:00:00,132.19,132.4,131.82,132.17,50548.0,130.2153,130.4221,129.8508,130.1956,50548.0
2023-10-27 12:10:00,132.14,132.27,131.93,132.27,20743.0,130.166,130.2941,129.9592,130.2941,20743.0
2023-10-27 12:20:00,132.29,132.34,131.47,131.69,32631.0,130.3138,130.363,129.506,129.7227,32631.0
2023-10-27 12:30:00,131.64,131.82,131.6,131.71,21044.0,129.6735,129.8508,129.6341,129.7424,21044.0
2023-10-27 12:40:00,131.75,131.79,131.3,131.33,42691.0,129.7818,129.8212,129.3386,129.3681,42691.0
2023-10-27 12:50:00,131.34,131.53,131.21,131.41,37622.0,129.378,129.5651,129.2499,129.4469,37622.0
2023-10-27 13:00:00,131.41,131.53,130.85,130.97,35967.0,129.4469,129.5651,128.8953,129.0135,35967.0
2023-10-27 13:10:00,131.01,131.22,130.56,130.66,65701.0,129.0529,129.2598,128.6096,128.7081,65701.0
2023-10-27 13:20:00,130.71,131.14,130.65,130.88,21298.0,128.7574,129.181,128.6983,128.9248,21298.0
2023-10-27 13:30:00,130.91,131.14,130.65,130.93,22423.0,128.9544,129.181,128.6983,128.9741,22423.0
2023-10-27 13:40:00,130.91,131.14,130.73,130.86,21753.0,128.9544,129.181,128.7771,128.9051,21753.0
2023-10-27 13:50:00,130.91,131.13,130.77,131.1,24078.0,128.9544,129.1711,128.8165,129.1416,24078.0
2023-10-27 14:00:00,131.08,131.18,130.82,130.83,32565.0,129.1219,129.2204,128.8657,128.8756,32565.0
2023-10-27 14:10:00,130.83,131.24,130.81,131.06,27182.0,128.8756,129.2795,128.8559,129.1022,27182.0
2023-10-27 14:20:00,131.07,131.07,130.76,131.0,22273.0,129.112,129.112,128.8066,129.043,22273.0
2023-10-27 14:30:00,130.98,131.64,130.93,131.59,39783.0,129.0233,129.6735,128.9741,129.6242,39783.0
2023-10-27 14:40:00,131.58,131.66,131.18,131.23,32748.0,129.6144,129.6932,129.2204,129.2696,32748.0
2023-10-27 14:50:00,131.24,131.32,130.9,130.99,41128.0,129.2795,129.3583,128.9445,129.0332,41128.0
2023-10-27 15:00:00,131.05,131.19,130.85,130.93,39001.0,129.0923,129.2302,128.8953,128.9741,39001.0
2023-10-27 15:10:00,130.91,130.96,130.7,130.76,58438.0,128.9544,129.0036,128.7475,128.8066,58438.0
2023-10-27 15:20:00,130.79,131.23,130.64,131.14,70541.0,128.8362,129.2696,128.6884,129.181,70541.0
2023-10-27 15:30:00,131.17,131.25,130.8,130.8,69655.0,129.2105,129.2893,128.846,128.846,69655.0
2023-10-27 15:40:00,130.83,131.02,130.77,130.95,93504.0,128.8756,129.0628,128.8165,128.9938,93504.0
2023-10-27 15:50:00,130.92,131.38,130.8,131.31,355866.0,128.9642,129.4174,128.846,129.3484,355866.0
2023-10-30 09:30:00,131.69,132.18,130.71,132.15,172832.0,129.7227,130.2054,128.7574,130.1759,172832.0
2023-10-30 09:40:00,132.25,132.91,131.88,132.84,62873.0,130.2744,130.9245,129.9099,130.8556,62873.0
2023-10-30 09:50:00,132.84,132.96,132.29,132.67,91031.0,130.8556,130.9738,130.3138,130.6881,91031.0
2023-10-30 10:00:00,132.77,132.85,131.94,132.04,107537.0,130.7866,130.8654,129.969,130.0675,107537.0
2023-10-30 10:10:00,132.07,132.28,131.23,131.28,45310.0,130.0971,130.3039,129.2696,129.3189,45310.0
2023-10-30 10:20:00,131.23,131.31,130.7,130.87,121885.0,129.2696,129.3484,128.7475,128.915,121885.0
2023-10-30 10:30:00,130.86,131.0,130.41,130.76,69923.0,128.9051,129.043,128.4619,128.8066,69923.0
2023-10-30 10:40:00,130.78,130.95,130.22,130.29,78941.0,128.8263,128.9938,128.2747,128.3437,78941.0
2023-10-30 10:50:00,130.31,130.83,130.19,130.72,57670.0,128.3634,128.8756,128.2451,128.7672,57670.0
2023-10-30 11:00:00,130.77,131.76,130.76,131.36,108106.0,128.8165,129.7917,128.8066,129.3977,108106.0
2023-10-30 11:10:00,131.4,131.56,130.79,131.06,73586.0,129.4371,129.5947,128.8362,129.1022,73586.0
2023-10-30 11:20:00,131.09,131.22,130.45,130.65,43369.0,129.1317,129.2598,128.5013,128.6983,43369.0
2023-10-30 11:30:00,130.63,130.89,130.37,130.56,52741.0,128.6786,128.9347,128.4225,128.6096,52741.0
2023-10-30 11:40:00,130.48,130.85,130.37,130.81,42548.0,128.5308,128.8953,128.4225,128.8559,42548.0
2023-10-30 11:50:00,130.85,131.34,130.75,131.33,51404.0,128.8953,129.378,128.7968,129.3681,51404.0
2023-10-30 12:00:00,131.32,131.33,130.9,131.02,63141.0,129.3583,129.3681,128.9445,129.0628,63141.0
2023-10-30 12:10:00,131.06,131.15,130.7,130.7,38927.0,129.1022,129.1908,128.7475,128.7475,38927.0
2023-10-30 12:20:00,130.72,130.74,130.37,130.45,44247.0,128.7672,128.7869,128.4225,128.5013,44247.0
2023-10-30 12:30:00,130.44,130.61,130.2,130.25,29617.0,128.4914,128.6589,128.255,128.3043,29617.0
2023-10-30 12:40:00,130.28,130.41,129.82,130.13,51499.0,128.3338,128.4619,127.8807,128.186,51499.0
2023-10-30 12:50:00,130.22,130.35,129.89,130.25,63321.0,128.2747,128.4028,127.9496,128.3043,63321.0
2023-10-30 13:00:00,130.26,130.48,130.11,130.34,35038.0,128.3141,128.5308,128.1663,128.3929,35038.0
2023-10-30 13:10:00,130.35,130.59,130.23,130.41,34748.0,128.4028,128.6392,128.2846,128.4619,34748.0
2023-10-30 13:20:00,130.38,131.07,130.28,131.02,53841.0,128.4323,129.112,128.3338,129.0628,53841.0
2023-10-30 13:30:00,131.06,131.37,130.92,131.17,44996.0,129.1022,129.4075,128.9642,129.2105,44996.0
2023-10-30 13:40:00,131.16,131.55,131.04,131.47,44258.0,129.2007,129.5848,129.0825,129.506,44258.0
2023-10-30 13:50:00,131.49,131.81,131.49,131.57,39487.0,129.5257,129.8409,129.5257,129.6045,39487.0
2023-10-30 14:00:00,131.56,131.57,131.33,131.47,38273.0,129.5947,129.6045,129.3681,129.506,38273.0
2023-10-30 14:10:00,131.49,131.57,131.09,131.24,30676.0,129.5257,129.6045,129.1317,129.2795,30676.0
2023-10-30 14:20:00,131.24,131.32,131.08,131.16,42907.0,129.2795,129.3583,129.1219,129.2007,42907.0
2023-10-30 14:30:00,131.17,131.52,131.06,131.38,43585.0,129.2105,129.5553,129.1022,129.4174,43585.0
2023-10-30 14:40:00,131.39,131.65,131.26,131.63,31318.0,129.4272,129.6833,129.2992,129.6636,31318.0
2023-10-30 14:50:00,131.61,131.66,131.34,131.42,38312.0,129.6439,129.6932,129.378,129.4568,38312.0
2023-10-30 15:00:00,131.43,131.53,131.23,131.4,48448.0,129.4666,129.5651,129.2696,129.4371,48448.0
2023-10-30 15:10:00,131.4,131.6,131.26,131.44,39265.0,129.4371,129.6341,129.2992,129.4765,39265.0
2023-10-30 15:20:00,131.4,131.76,131.4,131.46,71572.0,129.4371,129.7917,129.4371,129.4962,71572.0
2023-10-30 15:30:00,131.48,131.61,131.3,131.45,57930.0,129.5159,129.6439,129.3386,129.4863,57930.0
2023-10-30 15:40:00,131.46,131.48,131.1,131.13,83078.0,129.4962,129.5159,129.1416,129.1711,83078.0
2023-10-30 15:50:00,131.14,131.29,130.94,131.01,305397.0,129.181,129.3287,128.9839,129.0529,305397.0
2023-10-31 09:30:00,131.82,131.85,129.59,130.07,164189.0,129.8508,129.8804,127.6541,128.1269,164189.0
2023-10-31 09:40:00,129.99,130.09,129.23,129.96,81526.0,128.0481,128.1466,127.2995,128.0186,81526.0
2023-10-31 09:50:00,129.94,130.24,129.82,129.84,70516.0,127.9989,128.2944,127.8807,127.9004,70516.0
2023-10-31 10:00:00,129.77,129.94,129.21,129.63,42306.0,127.8314,127.9989,127.2798,127.6935,42306.0
2023-10-31 10:10:00,129.64,130.98,129.61,130.67,124211.0,127.7034,129.0233,127.6738,128.718,124211.0
2023-10-31 10:20:00,130.63,131.06,130.53,130.83,38554.0,128.6786,129.1022,128.5801,128.8756,38554.0
2023-10-31 10:30:00,130.83,130.9,130.0,130.03,36583.0,128.8756,128.9445,128.058,128.0875,36583.0
2023-10-31 10:40:00,130.05,130.95,129.91,130.8,34877.0,128.1072,128.9938,127.9693,128.846,34877.0
2023-10-31 10:50:00,130.86,131.59,130.86,131.48,62655.0,128.9051,129.6242,128.9051,129.5159,62655.0
2023-10-31 11:00:00,131.53,131.72,131.18,131.41,32682.0,129.5651,129.7523,129.2204,129.4469,32682.0
2023-10-31 11:10:00,131.4,131.68,131.22,131.59,32788.0,129.4371,129.7129,129.2598,129.6242,32788.0
2023-10-31 11:20:00,131.61,131.63,131.29,131.41,30393.0,129.6439,129.6636,129.3287,129.4469,30393.0
2023-10-31 11:30:00,131.43,132.1,131.38,131.78,50602.0,129.4666,130.1266,129.4174,129.8114,50602.0
2023-10-31 11:40:00,131.76,131.83,131.13,131.15,29201.0,129.7917,129.8607,129.1711,129.1908,29201.0
2023-10-31 11:50:00,131.15,131.63,131.07,131.61,23806.0,129.1908,129.6636,129.112,129.6439,23806.0
2023-10-31 12:00:00,131.62,131.66,131.29,131.48,26802.0,129.6538,129.6932,129.3287,129.5159,26802.0
2023-10-31 12:10:00,131.48,131.59,130.95,130.98,28630.0,129.5159,129.6242,128.9938,129.0233,28630.0
2023-10-31 12:20:00,130.91,131.37,130.83,131.28,17675.0,128.9544,129.4075,128.8756,129.3189,17675.0
2023-10-31 12:30:00,131.32,131.73,131.11,131.71,24101.0,129.3583,129.7621,129.1514,129.7424,24101.0
2023-10-31 12:40:00,131.69,131.99,131.57,131.99,25163.0,129.7227,130.0183,129.6045,130.0183,25163.0
2023-10-31 12:50:00,132.03,132.04,131.69,131.9,38279.0,130.0577,130.0675,129.7227,129.9296,38279.0
2023-10-31 13:00:00,131.87,131.92,131.62,131.79,40763.0,129.9001,129.9493,129.6538,129.8212,40763.0
2023-10-31 13:10:00,131.78,132.06,131.5,131.89,25711.0,129.8114,130.0872,129.5356,129.9198,25711.0
2023-10-31 13:20:00,131.89,131.98,131.62,131.71,17129.0,129.9198,130.0084,129.6538,129.7424,17129.0
2023-10-31 13:30:00,131.74,132.07,131.72,132.0,21718.0,129.772,130.0971,129.7523,130.0281,21718.0
2023-10-31 13:40:00,132.0,132.35,131.93,132.09,26133.0,130.0281,130.3729,129.9592,130.1168,26133.0
2023-10-31 13:50:00,132.1,132.31,132.05,132.21,16869.0,130.1266,130.3335,130.0774,130.235,16869.0
2023-10-31 14:00:00,132.21,132.33,132.07,132.09,24936.0,130.235,130.3532,130.0971,130.1168,24936.0
2023-10-31 14:10:00,132.05,132.2,131.8,131.81,19792.0,130.0774,130.2251,129.8311,129.8409,19792.0
2023-10-31 14:20:00,131.81,131.92,131.59,131.59,25860.0,129.8409,129.9493,129.6242,129.6242,25860.0
2023-10-31 14:30:00,131.62,131.94,131.61,131.89,29175.0,129.6538,129.969,129.6439,129.9198,29175.0
2023-10-31 14:40:00,131.89,132.22,131.84,132.09,25961.0,129.9198,130.2448,129.8705,130.1168,25961.0
2023-10-31 14:50:00,132.1,132.2,132.0,132.17,21671.0,130.1266,130.2251,130.0281,130.1956,21671.0
2023-10-31 15:00:00,132.18,132.51,132.18,132.4,31550.0,130.2054,130.5305,130.2054,130.4221,31550.0
2023-10-31 15:10:00,132.41,132.55,132.3,132.43,53842.0,130.432,130.5699,130.3236,130.4517,53842.0
2023-10-31 15:20:00,132.44,132.49,132.23,132.35,48693.0,130.4615,130.5108,130.2547,130.3729,48693.0
2023-10-31 15:30:00,132.37,132.42,132.24,132.26,50541.0,130.3926,130.4418,130.2645,130.2842,50541.0
2023-10-31 15:40:00,132.27,132.38,132.17,132.23,67493.0,130.2941,130.4024,130.1956,130.2547,67493.0
2023-10-31 15:50:00,132.23,132.53,132.21,132.31,378041.0,130.2547,130.5502,130.235,130.3335,378041.0
2023-11-01 09:30:00,133.03,133.95,132.94,133.32,102875.0,131.0427,131.949,130.9541,131.3284,102875.0
2023-11-01 09:40:00,133.29,133.85,132.99,133.55,62054.0,131.2988,131.8505,131.0033,131.555,62054.0
2023-11-01 09:50:00,133.6,133.86,133.13,133.23,29850.0,131.6042,131.8603,131.1412,131.2397,29850.0
2023-11-01 10:00:00,133.47,133.61,132.92,133.15,31097.0,131.4762,131.6141,130.9344,131.1609,31097.0
2023-11-01 10:10:00,133.09,133.51,132.88,133.11,30827.0,131.1018,131.5156,130.895,131.1215,30827.0
2023-11-01 10:20:00,133.12,134.41,133.12,134.34,55740.0,131.1314,132.4021,131.1314,132.3332,55740.0
2023-11-01 10:30:00,134.34,134.53,133.94,134.17,61238.0,132.3332,132.5203,131.9391,132.1657,61238.0
2023-11-01 10:40:00,134.19,134.21,133.7,133.75,41735.0,132.1854,132.2051,131.7027,131.752,41735.0
2023-11-01 10:50:00,133.72,133.74,133.5,133.72,41378.0,131.7224,131.7421,131.5057,131.7224,41378.0
2023-11-01 11:00:00,133.72,133.93,133.64,133.89,34671.0,131.7224,131.9293,131.6436,131.8899,34671.0
2023-11-01 11:10:00,133.92,134.04,133.06,133.07,51556.0,131.9194,132.0376,131.0723,131.0821,51556.0
2023-11-01 11:20:00,133.05,133.46,132.77,133.42,37352.0,131.0624,131.4663,130.7866,131.4269,37352.0
2023-11-01 11:30:00,133.36,133.56,133.09,133.09,29849.0,131.3678,131.5648,131.1018,131.1018,29849.0
2023-11-01 11:40:00,133.11,133.62,133.11,133.34,24836.0,131.1215,131.6239,131.1215,131.3481,24836.0
2023-11-01 11:50:00,133.37,133.74,133.36,133.69,37485.0,131.3776,131.7421,131.3678,131.6929,37485.0
2023-11-01 12:00:00,133.68,133.8,133.54,133.65,33777.0,131.683,131.8012,131.5451,131.6535,33777.0
2023-11-01 12:10:00,133.67,133.85,133.45,133.52,26102.0,131.6732,131.8505,131.4565,131.5254,26102.0
2023-11-01 12:20:00,133.52,133.68,133.37,133.56,21581.0,131.5254,131.683,131.3776,131.5648,21581.0
2023-11-01 12:30:00,133.6,133.76,133.33,133.35,17723.0,131.6042,131.7618,131.3382,131.3579,17723.0
2023-11-01 12:40:00,133.36,133.36,133.09,133.31,25041.0,131.3678,131.3678,131.1018,131.3185,25041.0
2023-11-01 12:50:00,133.37,133.49,133.22,133.41,24955.0,131.3776,131.4959,131.2299,131.417,24955.0
2023-11-01 13:00:00,133.44,133.52,133.23,133.45,15046.0,131.4466,131.5254,131.2397,131.4565,15046.0
2023-11-01 13:10:00,133.49,133.87,133.44,133.74,31669.0,131.4959,131.8702,131.4466,131.7421,31669.0
2023-11-01 13:20:00,133.7,133.74,133.46,133.6,20375.0,131.7027,131.7421,131.4663,131.6042,20375.0
2023-11-01 13:30:00,133.53,133.74,133.51,133.58,18933.0,131.5353,131.7421,131.5156,131.5845,18933.0
2023-11-01 13:40:00,133.57,133.88,133.56,133.67,16015.0,131.5747,131.88,131.5648,131.6732,16015.0
2023-11-01 13:50:00,133.66,133.83,133.58,133.69,20655.0,131.6633,131.8308,131.5845,131.6929,20655.0
2023-11-01 14:00:00,133.88,134.17,133.52,133.61,34845.0,131.88,132.1657,131.5254,131.6141,34845.0
2023-11-01 14:10:00,133.62,133.75,133.11,133.47,35496.0,131.6239,131.752,131.1215,131.4762,35496.0
2023-11-01 14:20:00,133.4,133.63,133.3,133.56,26754.0,131.4072,131.6338,131.3087,131.5648,26754.0
2023-11-01 14:30:00,133.58,134.5,133.51,133.57,58675.0,131.5845,132.4908,131.5156,131.5747,58675.0
2023-11-01 14:40:00,133.56,133.66,132.8,133.32,51984.0,131.5648,131.6633,130.8162,131.3284,51984.0
2023-11-01 14:50:00,133.3,134.23,133.3,133.9,65217.0,131.3087,132.2248,131.3087,131.8997,65217.0
2023-11-01 15:00:00,133.91,134.68,133.9,134.61,50668.0,131.9096,132.6681,131.8997,132.5991,50668.0
2023-11-01 15:10:00,134.65,135.12,134.62,134.91,85311.0,132.6385,133.1015,132.609,132.8946,85311.0
2023-11-01 15:20:00,134.95,135.4,134.95,135.06,82859.0,132.934,133.3773,132.934,133.0424,82859.0
2023-11-01 15:30:00,135.07,135.38,134.93,135.34,51548.0,133.0522,133.3576,132.9143,133.3182,51548.0
2023-11-01 15:40:00,135.31,135.4,135.09,135.37,94003.0,133.2887,133.3773,133.072,133.3478,94003.0
2023-11-01 15:50:00,135.41,135.83,135.22,135.29,369263.0,133.3872,133.8009,133.2,133.269,369263.0
2023-11-02 09:30:00,137.94,138.93,137.5,138.9,188794.0,135.8794,136.8546,135.4459,136.825,188794.0
2023-11-02 09:40:00,138.91,139.22,137.94,138.57,103893.0,136.8349,137.1403,135.8794,136.5,103893.0
2023-11-02 09:50:00,138.58,138.63,137.56,137.56,117734.0,136.5098,136.5591,135.5051,135.5051,117734.0
2023-11-02 10:00:00,137.62,137.98,136.9,137.14,66850.0,135.5642,135.9188,134.8549,135.0913,66850.0
2023-11-02 10:10:00,137.14,137.43,136.67,137.41,44213.0,135.0913,135.377,134.6283,135.3573,44213.0
2023-11-02 10:20:00,137.44,138.32,137.39,138.32,33460.0,135.3868,136.2537,135.3376,136.2537,33460.0
2023-11-02 10:30:00,138.36,138.42,137.73,138.34,64959.0,136.2931,136.3522,135.6725,136.2734,64959.0
2023-11-02 10:40:00,138.31,138.85,138.05,138.8,62136.0,136.2438,136.7758,135.9877,136.7265,62136.0
2023-11-02 10:50:00,138.83,139.42,138.79,139.1,88777.0,136.7561,137.3373,136.7167,137.022,88777.0
2023-11-02 11:00:00,139.15,139.35,138.65,138.94,69958.0,137.0713,137.2683,136.5788,136.8644,69958.0
2023-11-02 11:10:00,138.9,139.1,138.5,138.97,53530.0,136.825,137.022,136.431,136.894,53530.0
2023-11-02 11:20:00,138.96,139.06,138.61,138.93,76731.0,136.8841,136.9826,136.5394,136.8546,76731.0
2023-11-02 11:30:00,138.92,139.16,138.66,139.13,63427.0,136.8447,137.0812,136.5886,137.0516,63427.0
2023-11-02 11:40:00,139.16,139.22,138.76,138.89,119509.0,137.0812,137.1403,136.6871,136.8152,119509.0
2023-11-02 11:50:00,138.9,139.08,138.78,138.91,82039.0,136.825,137.0023,136.7068,136.8349,82039.0
2023-11-02 12:00:00,138.93,139.18,138.61,138.66,62739.0,136.8546,137.1009,136.5394,136.5886,62739.0
2023-11-02 12:10:00,138.71,138.76,138.27,138.55,48502.0,136.6379,136.6871,136.2044,136.4803,48502.0
2023-11-02 12:20:00,138.52,138.54,138.21,138.44,44420.0,136.4507,136.4704,136.1453,136.3719,44420.0
2023-11-02 12:30:00,138.44,138.52,138.24,138.48,51619.0,136.3719,136.4507,136.1749,136.4113,51619.0
2023-11-02 12:40:00,138.5,138.5,138.17,138.41,57239.0,136.431,136.431,136.1059,136.3424,57239.0
2023-11-02 12:50:00,138.44,138.55,138.14,138.45,95933.0,136.3719,136.4803,136.0764,136.3818,95933.0
2023-11-02 13:00:00,138.43,138.65,138.36,138.62,45384.0,136.3621,136.5788,136.2931,136.5492,45384.0
2023-11-02 13:10:00,138.59,139.0,138.59,138.88,64184.0,136.5197,136.9235,136.5197,136.8053,64184.0
2023-11-02 13:20:00,138.88,139.15,138.8,139.11,51010.0,136.8053,137.0713,136.7265,137.0319,51010.0
2023-11-02 13:30:00,139.12,139.41,139.01,139.11,60143.0,137.0417,137.3274,136.9334,137.0319,60143.0
2023-11-02 13:40:00,139.13,139.13,138.61,138.85,70739.0,137.0516,137.0516,136.5394,136.7758,70739.0
2023-11-02 13:50:00,138.84,139.17,138.79,139.15,49999.0,136.7659,137.091,136.7167,137.0713,49999.0
2023-11-02 14:00:00,139.18,139.2,138.89,139.02,49265.0,137.1009,137.1206,136.8152,136.9432,49265.0
2023-11-02 14:10:00,139.01,139.04,138.85,138.99,65432.0,136.9334,136.9629,136.7758,136.9137,65432.0
2023-11-02 14:20:00,138.98,139.1,138.92,138.95,43722.0,136.9038,137.022,136.8447,136.8743,43722.0
2023-11-02 14:30:00,138.98,139.15,138.92,138.97,42054.0,136.9038,137.0713,136.8447,136.894,42054.0
2023-11-02 14:40:00,139.0,139.32,138.96,139.14,65931.0,136.9235,137.2388,136.8841,137.0614,65931.0
2023-11-02 14:50:00,139.11,139.4,139.03,139.4,90329.0,137.0319,137.3176,136.9531,137.3176,90329.0
2023-11-02 15:00:00,139.42,139.7,139.01,139.69,70661.0,137.3373,137.6131,136.9334,137.6032,70661.0
2023-11-02 15:10:00,139.69,139.78,139.25,139.3,99466.0,137.6032,137.6919,137.1698,137.2191,99466.0
2023-11-02 15:20:00,139.31,139.38,138.97,139.04,62830.0,137.2289,137.2979,136.894,136.9629,62830.0
2023-11-02 15:30:00,139.06,139.14,138.94,139.1,202425.0,136.9826,137.0614,136.8644,137.022,202425.0
2023-11-02 15:40:00,139.11,139.16,138.85,138.95,103832.0,137.0319,137.0812,136.7758,136.8743,103832.0
2023-11-02 15:50:00,138.95,139.04,138.46,138.5,395513.0,136.8743,136.9629,136.3916,136.431,395513.0
2023-11-03 09:30:00,139.49,141.36,139.07,141.0,215717.0,137.4062,139.2483,136.9925,138.8937,215717.0
2023-11-03 09:40:00,141.0,141.77,141.0,141.39,164493.0,138.8937,139.6522,138.8937,139.2778,164493.0
2023-11-03 09:50:00,141.44,141.46,140.92,140.98,117169.0,139.3271,139.3468,138.8149,138.874,117169.0
2023-11-03 10:00:00,141.04,141.72,141.02,141.24,66103.0,138.9331,139.6029,138.9134,139.1301,66103.0
2023-11-03 10:10:00,141.29,141.4,141.01,141.05,73357.0,139.1793,139.2877,138.9035,138.9429,73357.0
2023-11-03 10:20:00,141.0,141.03,139.74,140.12,67934.0,138.8937,138.9232,137.6525,138.0268,67934.0
2023-11-03 10:30:00,140.15,140.46,139.94,140.19,39258.0,138.0564,138.3617,137.8495,138.0958,39258.0
2023-11-03 10:40:00,140.19,140.39,139.8,140.31,51501.0,138.0958,138.2928,137.7116,138.214,51501.0
2023-11-03 10:50:00,140.31,140.49,139.69,140.25,63952.0,138.214,138.3913,137.6032,138.1549,63952.0
2023-11-03 11:00:00,140.29,140.6,140.1,140.16,41846.0,138.1943,138.4996,138.0071,138.0662,41846.0
2023-11-03 11:10:00,140.13,140.13,139.63,139.69,27990.0,138.0367,138.0367,137.5441,137.6032,27990.0
2023-11-03 11:20:00,139.69,139.89,139.46,139.65,31246.0,137.6032,137.8002,137.3767,137.5638,31246.0
2023-11-03 11:30:00,139.64,140.2,139.63,140.08,35730.0,137.554,138.1056,137.5441,137.9874,35730.0
2023-11-03 11:40:00,140.12,140.22,139.93,140.15,31984.0,138.0268,138.1253,137.8396,138.0564,31984.0
2023-11-03 11:50:00,140.18,140.4,139.99,140.12,24762.0,138.0859,138.3026,137.8988,138.0268,24762.0
2023-11-03 12:00:00,140.12,140.3,139.83,140.3,30098.0,138.0268,138.2041,137.7411,138.2041,30098.0
2023-11-03 12:10:00,140.28,140.46,140.08,140.32,31931.0,138.1844,138.3617,137.9874,138.2238,31931.0
2023-11-03 12:20:00,140.43,140.6,140.21,140.5,30431.0,138.3322,138.4996,138.1155,138.4011,30431.0
2023-11-03 12:30:00,140.49,140.63,140.23,140.32,27594.0,138.3913,138.5292,138.1352,138.2238,27594.0
2023-11-03 12:40:00,140.31,140.41,140.22,140.28,23395.0,138.214,138.3125,138.1253,138.1844,23395.0
2023-11-03 12:50:00,140.21,140.4,140.13,140.28,31027.0,138.1155,138.3026,138.0367,138.1844,31027.0
2023-11-03 13:00:00,140.3,140.42,140.17,140.29,42122.0,138.2041,138.3223,138.0761,138.1943,42122.0
2023-11-03 13:10:00,140.24,140.37,140.13,140.26,22647.0,138.145,138.2731,138.0367,138.1647,22647.0
2023-11-03 13:20:00,140.27,140.27,139.91,140.07,21654.0,138.1746,138.1746,137.8199,137.9776,21654.0
2023-11-03 13:30:00,140.13,140.33,140.1,140.21,30122.0,138.0367,138.2337,138.0071,138.1155,30122.0
2023-11-03 13:40:00,140.22,140.38,140.03,140.34,22055.0,138.1253,138.2829,137.9382,138.2435,22055.0
2023-11-03 13:50:00,140.35,140.73,140.25,140.57,31903.0,138.2534,138.6277,138.1549,138.4701,31903.0
2023-11-03 14:00:00,140.52,140.6,140.33,140.44,46470.0,138.4208,138.4996,138.2337,138.342,46470.0
2023-11-03 14:10:00,140.44,140.56,140.41,140.44,32882.0,138.342,138.4602,138.3125,138.342,32882.0
2023-11-03 14:20:00,140.46,140.68,140.32,140.63,48567.0,138.3617,138.5784,138.2238,138.5292,48567.0
2023-11-03 14:30:00,140.63,140.73,140.48,140.59,64504.0,138.5292,138.6277,138.3814,138.4898,64504.0
2023-11-03 14:40:00,140.61,140.84,140.55,140.63,40372.0,138.5095,138.7361,138.4504,138.5292,40372.0
2023-11-03 14:50:00,140.65,140.86,140.58,140.83,36780.0,138.5489,138.7558,138.4799,138.7262,36780.0
2023-11-03 15:00:00,140.82,141.02,140.67,140.68,93094.0,138.7164,138.9134,138.5686,138.5784,93094.0
2023-11-03 15:10:00,140.69,140.81,140.4,140.46,89647.0,138.5883,138.7065,138.3026,138.3617,89647.0
2023-11-03 15:20:00,140.47,140.51,140.28,140.34,55271.0,138.3716,138.411,138.1844,138.2435,55271.0
2023-11-03 15:30:00,140.33,140.36,140.05,140.18,83961.0,138.2337,138.2632,137.9579,138.0859,83961.0
2023-11-03 15:40:00,140.18,140.22,139.91,139.99,144107.0,138.0859,138.1253,137.8199,137.8988,144107.0
2023-11-03 15:50:00,139.96,140.07,139.7,139.73,476408.0,137.8692,137.9776,137.6131,137.6426,476408.0
2023-11-06 09:30:00,140.4,140.79,139.93,140.58,149242.0,138.3026,138.6868,137.8396,138.4799,149242.0
2023-11-06 09:40:00,140.56,140.59,139.21,139.5,87854.0,138.4602,138.4898,137.1304,137.4161,87854.0
2023-11-06 09:50:00,139.57,140.02,139.36,139.94,52649.0,137.485,137.9283,137.2782,137.8495,52649.0
2023-11-06 10:00:00,139.93,140.43,139.8,140.42,59990.0,137.8396,138.3322,137.7116,138.3223,59990.0
2023-11-06 10:10:00,140.34,140.4,139.88,140.08,51488.0,138.2435,138.3026,137.7904,137.9874,51488.0
2023-11-06 10:20:00,140.08,140.21,139.89,140.09,39212.0,137.9874,138.1155,137.8002,137.9973,39212.0
2023-11-06 10:30:00,140.12,140.2,139.72,140.18,33289.0,138.0268,138.1056,137.6328,138.0859,33289.0
2023-11-06 10:40:00,140.22,140.38,139.99,140.07,34661.0,138.1253,138.2829,137.8988,137.9776,34661.0
2023-11-06 10:50:00,140.11,140.36,140.04,140.31,61121.0,138.017,138.2632,137.948,138.214,61121.0
2023-11-06 11:00:00,140.31,140.61,140.15,140.5,76378.0,138.214,138.5095,138.0564,138.4011,76378.0
2023-11-06 11:10:00,140.46,140.51,140.24,140.33,69920.0,138.3617,138.411,138.145,138.2337,69920.0
2023-11-06 11:20:00,140.33,140.43,140.13,140.19,33721.0,138.2337,138.3322,138.0367,138.0958,33721.0
2023-11-06 11:30:00,140.19,140.32,140.08,140.18,32757.0,138.0958,138.2238,137.9874,138.0859,32757.0
2023-11-06 11:40:00,140.19,140.2,139.97,140.01,43363.0,138.0958,138.1056,137.8791,137.9185,43363.0
2023-11-06 11:50:00,140.02,140.31,139.94,140.25,36440.0,137.9283,138.214,137.8495,138.1549,36440.0
2023-11-06 12:00:00,140.25,140.33,139.89,140.06,23586.0,138.1549,138.2337,137.8002,137.9677,23586.0
2023-11-06 12:10:00,140.03,140.05,139.88,139.9,34546.0,137.9382,137.9579,137.7904,137.8101,34546.0
2023-11-06 12:20:00,139.93,140.02,139.77,140.02,32169.0,137.8396,137.9283,137.682,137.9283,32169.0
2023-11-06 12:30:00,140.02,140.19,139.93,139.99,32834.0,137.9283,138.0958,137.8396,137.8988,32834.0
2023-11-06 12:40:00,140.0,140.03,139.83,139.93,21263.0,137.9086,137.9382,137.7411,137.8396,21263.0
2023-11-06 12:50:00,139.92,140.17,139.76,140.17,39203.0,137.8298,138.0761,137.6722,138.0761,39203.0
2023-11-06 13:00:00,140.19,140.27,139.99,140.08,16686.0,138.0958,138.1746,137.8988,137.9874,16686.0
2023-11-06 13:10:00,140.06,140.1,139.74,139.83,25220.0,137.9677,138.0071,137.6525,137.7411,25220.0
2023-11-06 13:20:00,139.81,139.82,139.46,139.75,37193.0,137.7214,137.7313,137.3767,137.6623,37193.0
2023-11-06 13:30:00,139.76,140.23,139.7,140.16,28221.0,137.6722,138.1352,137.6131,138.0662,28221.0
2023-11-06 13:40:00,140.14,140.18,139.86,139.9,28008.0,138.0465,138.0859,137.7707,137.8101,28008.0
2023-11-06 13:50:00,139.92,140.08,139.87,140.07,29424.0,137.8298,137.9874,137.7805,137.9776,29424.0
2023-11-06 14:00:00,140.06,140.08,139.76,139.8,40381.0,137.9677,137.9874,137.6722,137.7116,40381.0
2023-11-06 14:10:00,139.78,140.05,139.68,139.93,22992.0,137.6919,137.9579,137.5934,137.8396,22992.0
2023-11-06 14:20:00,139.94,140.03,139.86,139.99,19644.0,137.8495,137.9382,137.7707,137.8988,19644.0
2023-11-06 14:30:00,139.97,140.09,139.87,140.02,30715.0,137.8791,137.9973,137.7805,137.9283,30715.0
2023-11-06 14:40:00,140.01,140.28,139.97,140.1,37259.0,137.9185,138.1844,137.8791,138.0071,37259.0
2023-11-06 14:50:00,140.07,140.22,140.07,140.1,43251.0,137.9776,138.1253,137.9776,138.0071,43251.0
2023-11-06 15:00:00,140.12,140.24,140.07,140.15,44290.0,138.0268,138.145,137.9776,138.0564,44290.0
2023-11-06 15:10:00,140.17,140.22,140.05,140.2,56728.0,138.0761,138.1253,137.9579,138.1056,56728.0
2023-11-06 15:20:00,140.17,140.17,139.99,140.12,76771.0,138.0761,138.0761,137.8988,138.0268,76771.0
2023-11-06 15:30:00,140.13,140.32,140.06,140.12,53480.0,138.0367,138.2238,137.9677,138.0268,53480.0
2023-11-06 15:40:00,140.12,140.28,140.09,140.25,70942.0,138.0268,138.1844,137.9973,138.1549,70942.0
2023-11-06 15:50:00,140.24,140.75,140.19,140.3,591147.0,138.145,138.6474,138.0958,138.2041,591147.0
2023-11-07 09:30:00,139.97,140.32,139.69,139.88,165365.0,137.8791,138.2238,137.6032,137.7904,165365.0
2023-11-07 09:40:00,139.94,140.24,139.69,139.8,67471.0,137.8495,138.145,137.6032,137.7116,67471.0
2023-11-07 09:50:00,139.8,140.73,139.69,140.56,79944.0,137.7116,138.6277,137.6032,138.4602,79944.0
2023-11-07 10:00:00,140.56,140.96,140.39,140.55,61439.0,138.4602,138.8543,138.2928,138.4504,61439.0
2023-11-07 10:10:00,140.5,140.8,140.37,140.57,41932.0,138.4011,138.6967,138.2731,138.4701,41932.0
2023-11-07 10:20:00,140.66,140.82,140.53,140.75,43304.0,138.5587,138.7164,138.4307,138.6474,43304.0
2023-11-07 10:30:00,140.77,141.47,140.72,141.42,105325.0,138.6671,139.3566,138.6178,139.3074,105325.0
2023-11-07 10:40:00,141.43,141.64,141.24,141.56,75759.0,139.3172,139.5241,139.1301,139.4453,75759.0
2023-11-07 10:50:00,141.54,141.73,141.41,141.56,68631.0,139.4256,139.6128,139.2975,139.4453,68631.0
2023-11-07 11:00:00,141.56,141.6,141.18,141.37,52351.0,139.4453,139.4847,139.071,139.2581,52351.0
2023-11-07 11:10:00,141.33,141.56,141.3,141.41,39014.0,139.2187,139.4453,139.1892,139.2975,39014.0
2023-11-07 11:20:00,141.41,141.54,141.33,141.4,40192.0,139.2975,139.4256,139.2187,139.2877,40192.0
2023-11-07 11:30:00,141.38,141.79,141.37,141.72,53787.0,139.268,139.6719,139.2581,139.6029,53787.0
2023-11-07 11:40:00,141.69,141.85,141.25,141.56,225753.0,139.5734,139.731,139.1399,139.4453,225753.0
2023-11-07 11:50:00,141.54,141.54,141.25,141.44,58806.0,139.4256,139.4256,139.1399,139.3271,58806.0
2023-11-07 12:00:00,141.44,141.44,141.15,141.24,60396.0,139.3271,139.3271,139.0414,139.1301,60396.0
2023-11-07 12:10:00,141.23,141.35,141.14,141.3,82664.0,139.1202,139.2384,139.0316,139.1892,82664.0
2023-11-07 12:20:00,141.29,141.29,140.97,141.0,59570.0,139.1793,139.1793,138.8641,138.8937,59570.0
2023-11-07 12:30:00,140.99,141.37,140.73,141.33,80768.0,138.8838,139.2581,138.6277,139.2187,80768.0
2023-11-07 12:40:00,141.37,141.44,141.12,141.25,57516.0,139.2581,139.3271,139.0119,139.1399,57516.0
2023-11-07 12:50:00,141.25,141.59,141.19,141.52,53602.0,139.1399,139.4749,139.0808,139.4059,53602.0
2023-11-07 13:00:00,141.55,141.58,141.37,141.47,54733.0,139.4354,139.465,139.2581,139.3566,54733.0
2023-11-07 13:10:00,141.49,141.69,141.41,141.61,51653.0,139.3763,139.5734,139.2975,139.4946,51653.0
2023-11-07 13:20:00,141.61,141.68,141.38,141.38,55642.0,139.4946,139.5635,139.268,139.268,55642.0
2023-11-07 13:30:00,141.41,141.61,141.36,141.58,38237.0,139.2975,139.4946,139.2483,139.465,38237.0
2023-11-07 13:40:00,141.58,141.82,141.49,141.65,55085.0,139.465,139.7014,139.3763,139.534,55085.0
2023-11-07 13:50:00,141.68,141.75,141.51,141.65,29446.0,139.5635,139.6325,139.396,139.534,29446.0
2023-11-07 14:00:00,141.67,141.77,141.51,141.66,29745.0,139.5537,139.6522,139.396,139.5438,29745.0
2023-11-07 14:10:00,141.66,141.78,141.56,141.69,34746.0,139.5438,139.662,139.4453,139.5734,34746.0
2023-11-07 14:20:00,141.67,141.69,141.55,141.63,29435.0,139.5537,139.5734,139.4354,139.5143,29435.0
2023-11-07 14:30:00,141.63,141.7,141.51,141.51,47429.0,139.5143,139.5832,139.396,139.396,47429.0
2023-11-07 14:40:00,141.52,141.54,141.3,141.35,42069.0,139.4059,139.4256,139.1892,139.2384,42069.0
2023-11-07 14:50:00,141.34,141.4,141.29,141.35,30277.0,139.2286,139.2877,139.1793,139.2384,30277.0
2023-11-07 15:00:00,141.38,141.44,141.24,141.44,52432.0,139.268,139.3271,139.1301,139.3271,52432.0
2023-11-07 15:10:00,141.47,141.82,141.37,141.81,46928.0,139.3566,139.7014,139.2581,139.6916,46928.0
2023-11-07 15:20:00,141.8,141.92,141.66,141.76,88985.0,139.6817,139.7999,139.5438,139.6423,88985.0
2023-11-07 15:30:00,141.79,141.89,141.74,141.85,70399.0,139.6719,139.7704,139.6226,139.731,70399.0
2023-11-07 15:40:00,141.85,141.85,141.64,141.74,116204.0,139.731,139.731,139.5241,139.6226,116204.0
2023-11-07 15:50:00,141.74,141.8,141.47,141.74,277911.0,139.6226,139.6817,139.3566,139.6226,277911.0
2023-11-08 09:30:00,142.37,142.72,141.61,142.6,73272.0,140.2432,140.588,139.4946,140.4698,73272.0
2023-11-08 09:40:00,142.63,143.04,142.3,142.68,38374.0,140.4993,140.9032,140.1742,140.5486,38374.0
2023-11-08 09:50:00,142.74,143.4,142.65,142.93,28548.0,140.6077,141.2578,140.519,140.7948,28548.0
2023-11-08 10:00:00,142.97,142.97,142.33,142.87,40989.0,140.8342,140.8342,140.2038,140.7357,40989.0
2023-11-08 10:10:00,142.93,143.01,142.7,142.91,41908.0,140.7948,140.8736,140.5683,140.7751,41908.0
2023-11-08 10:20:00,142.93,143.06,142.72,143.01,57218.0,140.7948,140.9229,140.588,140.8736,57218.0
2023-11-08 10:30:00,143.01,143.34,142.92,143.08,53868.0,140.8736,141.1987,140.785,140.9426,53868.0
2023-11-08 10:40:00,143.05,143.38,142.89,143.31,59775.0,140.913,141.2381,140.7554,141.1692,59775.0
2023-11-08 10:50:00,143.33,143.38,143.01,143.13,31192.0,141.1889,141.2381,140.8736,140.9918,31192.0
2023-11-08 11:00:00,143.11,143.2,142.86,142.86,34574.0,140.9721,141.0608,140.7259,140.7259,34574.0
2023-11-08 11:10:00,142.87,143.29,142.87,143.25,26338.0,140.7357,141.1495,140.7357,141.1101,26338.0
2023-11-08 11:20:00,143.25,143.43,143.2,143.26,37017.0,141.1101,141.2874,141.0608,141.1199,37017.0
2023-11-08 11:30:00,143.27,143.79,143.24,143.61,42319.0,141.1298,141.642,141.1002,141.4647,42319.0
2023-11-08 11:40:00,143.6,143.87,143.57,143.64,28736.0,141.4548,141.7208,141.4253,141.4942,28736.0
2023-11-08 11:50:00,143.65,143.83,143.44,143.47,59348.0,141.5041,141.6814,141.2972,141.3268,59348.0
2023-11-08 12:00:00,143.49,143.53,142.71,142.95,155836.0,141.3465,141.3859,140.5781,140.8145,155836.0
2023-11-08 12:10:00,142.91,143.07,142.79,142.98,37328.0,140.7751,140.9327,140.6569,140.8441,37328.0
2023-11-08 12:20:00,142.98,143.23,142.96,143.18,37844.0,140.8441,141.0904,140.8244,141.0411,37844.0
2023-11-08 12:30:00,143.19,143.54,143.15,143.5,22251.0,141.0509,141.3957,141.0115,141.3563,22251.0
2023-11-08 12:40:00,143.5,143.53,143.35,143.5,23436.0,141.3563,141.3859,141.2086,141.3563,23436.0
2023-11-08 12:50:00,143.5,143.68,143.42,143.51,28202.0,141.3563,141.5336,141.2775,141.3662,28202.0
2023-11-08 13:00:00,143.5,143.85,143.37,143.7,49696.0,141.3563,141.7011,141.2283,141.5533,49696.0
2023-11-08 13:10:00,143.69,143.71,143.26,143.34,59921.0,141.5435,141.5632,141.1199,141.1987,59921.0
2023-11-08 13:20:00,143.34,143.65,143.2,143.63,22212.0,141.1987,141.5041,141.0608,141.4844,22212.0
2023-11-08 13:30:00,143.61,143.89,143.57,143.81,40463.0,141.4647,141.7405,141.4253,141.6617,40463.0
2023-11-08 13:40:00,143.8,143.9,143.76,143.83,22165.0,141.6518,141.7503,141.6124,141.6814,22165.0
2023-11-08 13:50:00,143.85,143.95,143.74,143.89,42045.0,141.7011,141.7996,141.5927,141.7405,42045.0
2023-11-08 14:00:00,143.89,144.19,143.83,144.14,49407.0,141.7405,142.036,141.6814,141.9868,49407.0
2023-11-08 14:10:00,144.14,144.15,143.96,144.0,35146.0,141.9868,141.9966,141.8094,141.8488,35146.0
2023-11-08 14:20:00,144.01,144.06,143.82,143.89,28909.0,141.8587,141.908,141.6715,141.7405,28909.0
2023-11-08 14:30:00,143.88,144.3,143.84,144.26,38940.0,141.7306,142.1444,141.6912,142.105,38940.0
2023-11-08 14:40:00,144.29,144.37,144.16,144.19,40941.0,142.1345,142.2133,142.0065,142.036,40941.0
2023-11-08 14:50:00,144.2,144.31,144.09,144.12,90547.0,142.0459,142.1542,141.9375,141.9671,90547.0
2023-11-08 15:00:00,144.13,144.22,144.03,144.04,72290.0,141.9769,142.0656,141.8784,141.8883,72290.0
2023-11-08 15:10:00,144.07,144.2,143.97,144.14,51158.0,141.9178,142.0459,141.8193,141.9868,51158.0
2023-11-08 15:20:00,144.13,144.34,144.12,144.33,59634.0,141.9769,142.1838,141.9671,142.1739,59634.0
2023-11-08 15:30:00,144.33,144.35,144.12,144.29,77748.0,142.1739,142.1936,141.9671,142.1345,77748.0
2023-11-08 15:40:00,144.3,144.53,144.25,144.25,97728.0,142.1444,142.3709,142.0951,142.0951,97728.0
2023-11-08 15:50:00,144.24,144.5,144.15,144.3,324246.0,142.0853,142.3414,141.9966,142.1444,324246.0
2023-11-09 09:30:00,144.9,145.28,144.31,144.62,201738.0,142.7354,143.1097,142.1542,142.4596,201738.0
2023-11-09 09:40:00,144.53,145.45,144.44,144.94,54307.0,142.3709,143.2772,142.2823,142.7748,54307.0
2023-11-09 09:50:00,144.93,145.95,144.76,145.93,45205.0,142.765,143.7697,142.5975,143.75,45205.0
2023-11-09 10:00:00,145.92,146.45,145.7,146.37,140138.0,143.7402,144.2622,143.5235,144.1834,140138.0
2023-11-09 10:10:00,146.37,147.03,146.28,146.56,149970.0,144.1834,144.8336,144.0948,144.3706,149970.0
2023-11-09 10:20:00,146.52,146.66,146.18,146.27,91493.0,144.3312,144.4691,143.9963,144.0849,91493.0
2023-11-09 10:30:00,146.28,146.61,146.0,146.35,163476.0,144.0948,144.4199,143.819,144.1637,163476.0
2023-11-09 10:40:00,146.3,146.43,145.92,146.26,53021.0,144.1145,144.2425,143.7402,144.0751,53021.0
2023-11-09 10:50:00,146.23,146.42,146.07,146.22,27580.0,144.0455,144.2327,143.8879,144.0357,27580.0
2023-11-09 11:00:00,146.21,146.64,146.08,146.59,39804.0,144.0258,144.4494,143.8978,144.4002,39804.0
2023-11-09 11:10:00,146.59,146.9,146.38,146.52,36439.0,144.4002,144.7055,144.1933,144.3312,36439.0
2023-11-09 11:20:00,146.54,146.97,146.49,146.64,64196.0,144.3509,144.7745,144.3017,144.4494,64196.0
2023-11-09 11:30:00,146.67,146.89,146.55,146.77,41936.0,144.479,144.6957,144.3608,144.5775,41936.0
2023-11-09 11:40:00,146.74,146.98,146.52,146.85,40026.0,144.5479,144.7843,144.3312,144.6563,40026.0
2023-11-09 11:50:00,146.88,147.21,146.8,146.99,49905.0,144.6858,145.0109,144.607,144.7942,49905.0
2023-11-09 12:00:00,146.93,146.95,146.45,146.57,39364.0,144.7351,144.7548,144.2622,144.3805,39364.0
2023-11-09 12:10:00,146.51,146.56,145.93,146.13,22625.0,144.3214,144.3706,143.75,143.947,22625.0
2023-11-09 12:20:00,146.16,146.22,145.76,145.85,40959.0,143.9766,144.0357,143.5826,143.6712,40959.0
2023-11-09 12:30:00,145.89,146.07,145.75,145.81,25226.0,143.7106,143.8879,143.5727,143.6318,25226.0
2023-11-09 12:40:00,145.75,146.03,145.75,145.99,15855.0,143.5727,143.8485,143.5727,143.8091,15855.0
2023-11-09 12:50:00,146.01,146.09,145.65,145.87,78662.0,143.8288,143.9076,143.4742,143.6909,78662.0
2023-11-09 13:00:00,145.83,145.86,144.42,144.74,40681.0,143.6515,143.6811,142.2626,142.5778,40681.0
2023-11-09 13:10:00,144.67,145.43,144.63,145.19,24912.0,142.5088,143.2575,142.4694,143.0211,24912.0
2023-11-09 13:20:00,145.25,145.66,145.18,145.55,19261.0,143.0802,143.4841,143.0112,143.3757,19261.0
2023-11-09 13:30:00,145.49,145.87,145.34,145.56,40534.0,143.3166,143.6909,143.1688,143.3855,40534.0
2023-11-09 13:40:00,145.57,145.64,145.09,145.09,18581.0,143.3954,143.4643,142.9226,142.9226,18581.0
2023-11-09 13:50:00,145.09,145.13,144.6,144.84,28544.0,142.9226,142.962,142.4399,142.6763,28544.0
2023-11-09 14:00:00,144.84,144.84,144.19,144.57,27252.0,142.6763,142.6763,142.036,142.4103,27252.0
2023-11-09 14:10:00,144.54,144.63,144.0,144.05,24224.0,142.3808,142.4694,141.8488,141.8981,24224.0
2023-11-09 14:20:00,144.08,144.74,144.08,144.56,25734.0,141.9277,142.5778,141.9277,142.4005,25734.0
2023-11-09 14:30:00,144.54,144.68,144.0,144.19,18970.0,142.3808,142.5187,141.8488,142.036,18970.0
2023-11-09 14:40:00,144.16,144.23,143.7,144.19,34112.0,142.0065,142.0754,141.5533,142.036,34112.0
2023-11-09 14:50:00,144.16,144.16,143.66,143.75,26220.0,142.0065,142.0065,141.5139,141.6026,26220.0
2023-11-09 15:00:00,143.76,143.76,143.15,143.31,125409.0,141.6124,141.6124,141.0115,141.1692,125409.0
2023-11-09 15:10:00,143.28,143.51,143.26,143.48,46921.0,141.1396,141.3662,141.1199,141.3366,46921.0
2023-11-09 15:20:00,143.52,143.75,143.44,143.62,57370.0,141.376,141.6026,141.2972,141.4745,57370.0
2023-11-09 15:30:00,143.61,143.67,143.14,143.28,43932.0,141.4647,141.5238,141.0017,141.1396,43932.0
2023-11-09 15:40:00,143.27,143.29,142.96,143.05,71471.0,141.1298,141.1495,140.8244,140.913,71471.0
2023-11-09 15:50:00,143.03,143.37,142.89,143.21,301421.0,140.8933,141.2283,140.7554,141.0706,301421.0
2023-11-10 09:30:00,145.23,145.9,144.67,145.71,116377.0,143.0605,143.7205,142.5088,143.5333,116377.0
2023-11-10 09:40:00,145.77,146.49,145.72,145.96,118570.0,143.5924,144.3017,143.5432,143.7796,118570.0
2023-11-10 09:50:00,145.96,146.32,145.49,145.61,145021.0,143.7796,144.1342,143.3166,143.4348,145021.0
2023-11-10 10:00:00,145.6,145.7,145.1,145.35,91990.0,143.4249,143.5235,142.9324,143.1787,91990.0
2023-11-10 10:10:00,145.33,145.78,145.17,145.59,48366.0,143.159,143.6023,143.0014,143.4151,48366.0
2023-11-10 10:20:00,145.6,146.2,145.48,146.09,53512.0,143.4249,144.016,143.3067,143.9076,53512.0
2023-11-10 10:30:00,146.09,146.57,145.93,146.37,40337.0,143.9076,144.3805,143.75,144.1834,40337.0
2023-11-10 10:40:00,146.26,146.77,146.22,146.48,42757.0,144.0751,144.5775,144.0357,144.2918,42757.0
2023-11-10 10:50:00,146.53,147.0,146.37,146.88,61790.0,144.3411,144.804,144.1834,144.6858,61790.0
2023-11-10 11:00:00,146.93,147.51,146.59,147.48,111189.0,144.7351,145.3064,144.4002,145.2769,111189.0
2023-11-10 11:10:00,147.52,147.87,147.5,147.5,116260.0,145.3163,145.661,145.2966,145.2966,116260.0
2023-11-10 11:20:00,147.59,147.92,147.49,147.72,22277.0,145.3852,145.7103,145.2867,145.5133,22277.0
2023-11-10 11:30:00,147.75,147.95,147.62,147.95,63871.0,145.5428,145.7398,145.4148,145.7398,63871.0
2023-11-10 11:40:00,147.95,148.23,147.9,148.03,51864.0,145.7398,146.0157,145.6906,145.8186,51864.0
2023-11-10 11:50:00,148.03,148.31,147.97,148.31,27141.0,145.8186,146.0945,145.7595,146.0945,27141.0
2023-11-10 12:00:00,148.3,148.76,148.13,148.69,32743.0,146.0846,146.5377,145.9172,146.4688,32743.0
2023-11-10 12:10:00,148.72,148.82,148.62,148.8,41196.0,146.4983,146.5968,146.3998,146.5771,41196.0
2023-11-10 12:20:00,148.81,149.01,148.69,148.87,33909.0,146.587,146.784,146.4688,146.6461,33909.0
2023-11-10 12:30:00,148.92,149.95,148.87,149.95,66920.0,146.6954,147.71,146.6461,147.71,66920.0
2023-11-10 12:40:00,149.92,150.4,149.68,149.75,163196.0,147.6804,148.1532,147.444,147.513,163196.0
2023-11-10 12:50:00,149.72,149.81,149.26,149.45,98904.0,147.4834,147.5721,147.0303,147.2174,98904.0
2023-11-10 13:00:00,149.46,149.62,149.31,149.4,40063.0,147.2273,147.3849,147.0795,147.1682,40063.0
2023-11-10 13:10:00,149.44,149.44,149.13,149.36,46389.0,147.2076,147.2076,146.9022,147.1288,46389.0
2023-11-10 13:20:00,149.45,149.78,149.4,149.74,37444.0,147.2174,147.5425,147.1682,147.5031,37444.0
2023-11-10 13:30:00,149.76,150.14,149.73,150.06,89581.0,147.5228,147.8971,147.4933,147.8183,89581.0
2023-11-10 13:40:00,150.08,150.19,149.65,149.96,70631.0,147.838,147.9464,147.4144,147.7198,70631.0
2023-11-10 13:50:00,149.96,150.4,149.95,150.21,51911.0,147.7198,148.1532,147.71,147.9661,51911.0
2023-11-10 14:00:00,150.24,150.45,150.14,150.44,54574.0,147.9956,148.2025,147.8971,148.1926,54574.0
2023-11-10 14:10:00,150.43,150.55,150.18,150.27,58419.0,148.1828,148.301,147.9365,148.0252,58419.0
2023-11-10 14:20:00,150.26,150.48,150.22,150.41,29537.0,148.0153,148.232,147.9759,148.1631,29537.0
2023-11-10 14:30:00,150.4,150.44,150.08,150.34,61229.0,148.1532,148.1926,147.838,148.0941,61229.0
2023-11-10 14:40:00,150.33,150.46,150.04,150.19,80958.0,148.0843,148.2123,147.7986,147.9464,80958.0
2023-11-10 14:50:00,150.19,150.61,150.08,150.5,67544.0,147.9464,148.3601,147.838,148.2517,67544.0
2023-11-10 15:00:00,150.54,150.87,150.45,150.83,51410.0,148.2912,148.6162,148.2025,148.5768,51410.0
2023-11-10 15:10:00,150.86,150.99,150.81,150.91,55433.0,148.6064,148.7344,148.5571,148.6556,55433.0
2023-11-10 15:20:00,150.89,150.91,150.63,150.73,55994.0,148.6359,148.6556,148.3798,148.4783,55994.0
2023-11-10 15:30:00,150.71,150.93,150.45,150.77,72301.0,148.4586,148.6753,148.2025,148.5177,72301.0
2023-11-10 15:40:00,150.77,150.86,150.68,150.78,76595.0,148.5177,148.6064,148.4291,148.5276,76595.0
2023-11-10 15:50:00,150.79,150.94,150.57,150.69,478879.0,148.5374,148.6852,148.3207,148.4389,478879.0
2023-11-13 09:30:00,149.0,149.3,147.55,148.55,266709.0,146.7742,147.0697,145.3458,146.3309,266709.0
2023-11-13 09:40:00,148.53,149.07,148.44,148.89,56732.0,146.3112,146.8431,146.2225,146.6658,56732.0
2023-11-13 09:50:00,148.92,149.27,148.28,148.65,107797.0,146.6954,147.0401,146.0649,146.4294,107797.0
2023-11-13 10:00:00,148.65,149.19,148.38,149.16,102702.0,146.4294,146.9613,146.1634,146.9318,102702.0
2023-11-13 10:10:00,149.16,149.67,148.98,149.24,59428.0,146.9318,147.4341,146.7545,147.0106,59428.0
2023-11-13 10:20:00,149.24,149.27,148.66,148.72,92422.0,147.0106,147.0401,146.4392,146.4983,92422.0
2023-11-13 10:30:00,148.76,148.87,148.3,148.41,49323.0,146.5377,146.6461,146.0846,146.193,49323.0
2023-11-13 10:40:00,148.47,149.2,148.41,148.81,40830.0,146.2521,146.9712,146.193,146.587,40830.0
2023-11-13 10:50:00,148.81,149.15,148.61,149.01,41589.0,146.587,146.9219,146.39,146.784,41589.0
2023-11-13 11:00:00,149.11,149.3,148.75,149.17,36158.0,146.8825,147.0697,146.5279,146.9416,36158.0
2023-11-13 11:10:00,149.14,149.34,148.77,149.11,38236.0,146.9121,147.1091,146.5476,146.8825,38236.0
2023-11-13 11:20:00,149.09,149.63,148.94,149.55,43017.0,146.8628,147.3947,146.7151,147.3159,43017.0
2023-11-13 11:30:00,149.56,149.75,149.48,149.65,51680.0,147.3258,147.513,147.247,147.4144,51680.0
2023-11-13 11:40:00,149.66,149.98,149.63,149.94,47080.0,147.4243,147.7395,147.3947,147.7001,47080.0
2023-11-13 11:50:00,149.94,149.96,149.55,149.79,37710.0,147.7001,147.7198,147.3159,147.5524,37710.0
2023-11-13 12:00:00,149.83,149.88,149.49,149.5,29655.0,147.5918,147.641,147.2568,147.2667,29655.0
2023-11-13 12:10:00,149.52,149.78,149.27,149.46,25061.0,147.2864,147.5425,147.0401,147.2273,25061.0
2023-11-13 12:20:00,149.45,149.74,149.41,149.54,18406.0,147.2174,147.5031,147.178,147.3061,18406.0
2023-11-13 12:30:00,149.55,149.84,149.44,149.74,24595.0,147.3159,147.6016,147.2076,147.5031,24595.0
2023-11-13 12:40:00,149.75,149.98,149.7,149.81,70379.0,147.513,147.7395,147.4637,147.5721,70379.0
2023-11-13 12:50:00,149.81,149.92,149.69,149.69,16115.0,147.5721,147.6804,147.4538,147.4538,16115.0
2023-11-13 13:00:00,149.72,149.83,149.66,149.72,16683.0,147.4834,147.5918,147.4243,147.4834,16683.0
2023-11-13 13:10:00,149.74,150.11,149.7,150.01,29118.0,147.5031,147.8676,147.4637,147.7691,29118.0
2023-11-13 13:20:00,150.03,150.17,149.8,149.8,34640.0,147.7888,147.9267,147.5622,147.5622,34640.0
2023-11-13 13:30:00,149.81,149.96,149.73,149.95,16971.0,147.5721,147.7198,147.4933,147.71,16971.0
2023-11-13 13:40:00,149.93,150.17,149.87,150.08,45256.0,147.6903,147.9267,147.6312,147.838,45256.0
2023-11-13 13:50:00,150.09,150.11,149.93,149.98,27599.0,147.8479,147.8676,147.6903,147.7395,27599.0
2023-11-13 14:00:00,149.97,150.09,149.91,150.01,24294.0,147.7297,147.8479,147.6706,147.7691,24294.0
2023-11-13 14:10:00,150.0,150.08,149.82,149.87,30441.0,147.7592,147.838,147.5819,147.6312,30441.0
2023-11-13 14:20:00,149.88,150.01,149.83,149.96,20032.0,147.641,147.7691,147.5918,147.7198,20032.0
2023-11-13 14:30:00,149.95,150.0,149.74,149.89,18278.0,147.71,147.7592,147.5031,147.6509,18278.0
2023-11-13 14:40:00,149.9,150.02,149.89,149.89,18354.0,147.6607,147.7789,147.6509,147.6509,18354.0
2023-11-13 14:50:00,149.89,149.89,149.63,149.71,27038.0,147.6509,147.6509,147.3947,147.4735,27038.0
2023-11-13 15:00:00,149.72,149.79,149.56,149.71,25767.0,147.4834,147.5524,147.3258,147.4735,25767.0
2023-11-13 15:10:00,149.69,149.96,149.68,149.95,31888.0,147.4538,147.7198,147.444,147.71,31888.0
2023-11-13 15:20:00,149.99,150.11,149.98,150.04,47001.0,147.7494,147.8676,147.7395,147.7986,47001.0
2023-11-13 15:30:00,150.04,150.25,150.03,150.14,101052.0,147.7986,148.0055,147.7888,147.8971,101052.0
2023-11-13 15:40:00,150.14,150.24,150.05,150.13,52548.0,147.8971,147.9956,147.8085,147.8873,52548.0
2023-11-13 15:50:00,150.15,150.19,149.66,149.75,230492.0,147.907,147.9464,147.4243,147.513,230492.0
2023-11-14 09:30:00,153.03,154.91,152.51,152.53,355927.0,150.744,152.5959,150.2317,150.2514,355927.0
2023-11-14 09:40:00,152.67,152.92,152.25,152.25,82964.0,150.3893,150.6356,149.9756,149.9756,82964.0
2023-11-14 09:50:00,152.35,153.13,152.14,152.53,92939.0,150.0741,150.8425,149.8672,150.2514,92939.0
2023-11-14 10:00:00,152.54,153.17,152.54,152.88,152633.0,150.2613,150.8819,150.2613,150.5962,152633.0
2023-11-14 10:10:00,152.86,153.1,152.27,152.27,106941.0,150.5765,150.8129,149.9953,149.9953,106941.0
2023-11-14 10:20:00,152.3,153.21,152.23,153.15,53221.0,150.0249,150.9213,149.9559,150.8622,53221.0
2023-11-14 10:30:00,153.14,153.48,153.0,153.35,45626.0,150.8523,151.1872,150.7144,151.0592,45626.0
2023-11-14 10:40:00,153.41,153.99,153.39,153.84,101743.0,151.1183,151.6896,151.0986,151.5419,101743.0
2023-11-14 10:50:00,153.81,154.1,153.71,153.89,105542.0,151.5123,151.798,151.4138,151.5911,105542.0
2023-11-14 11:00:00,153.86,153.99,153.6,153.72,69857.0,151.5616,151.6896,151.3054,151.4236,69857.0
2023-11-14 11:10:00,153.71,154.18,153.68,153.79,85105.0,151.4138,151.8768,151.3842,151.4926,85105.0
2023-11-14 11:20:00,153.8,153.99,153.51,153.91,70507.0,151.5025,151.6896,151.2168,151.6108,70507.0
2023-11-14 11:30:00,153.9,153.91,153.64,153.75,50637.0,151.601,151.6108,151.3448,151.4532,50637.0
2023-11-14 11:40:00,153.77,153.84,153.47,153.59,39178.0,151.4729,151.5419,151.1774,151.2956,39178.0
2023-11-14 11:50:00,153.55,153.78,153.34,153.67,47457.0,151.2562,151.4827,151.0493,151.3744,47457.0
2023-11-14 12:00:00,153.69,153.73,153.4,153.56,38649.0,151.3941,151.4335,151.1084,151.266,38649.0
2023-11-14 12:10:00,153.58,153.65,153.18,153.61,43502.0,151.2857,151.3547,150.8917,151.3153,43502.0
2023-11-14 12:20:00,153.58,153.75,153.43,153.69,24444.0,151.2857,151.4532,151.138,151.3941,24444.0
2023-11-14 12:30:00,153.69,153.76,153.49,153.72,19317.0,151.3941,151.463,151.1971,151.4236,19317.0
2023-11-14 12:40:00,153.71,153.86,153.54,153.84,28827.0,151.4138,151.5616,151.2463,151.5419,28827.0
2023-11-14 12:50:00,153.83,153.86,153.68,153.71,38675.0,151.532,151.5616,151.3842,151.4138,38675.0
2023-11-14 13:00:00,153.66,153.71,153.48,153.55,24727.0,151.3645,151.4138,151.1872,151.2562,24727.0
2023-11-14 13:10:00,153.51,153.68,153.44,153.68,18321.0,151.2168,151.3842,151.1478,151.3842,18321.0
2023-11-14 13:20:00,153.71,153.71,153.24,153.5,41214.0,151.4138,151.4138,150.9508,151.2069,41214.0
2023-11-14 13:30:00,153.53,153.67,153.42,153.61,26165.0,151.2365,151.3744,151.1281,151.3153,26165.0
2023-11-14 13:40:00,153.61,153.65,153.47,153.63,21926.0,151.3153,151.3547,151.1774,151.335,21926.0
2023-11-14 13:50:00,153.65,153.68,153.46,153.58,27304.0,151.3547,151.3842,151.1675,151.2857,27304.0
2023-11-14 14:00:00,153.57,153.6,153.21,153.47,52742.0,151.2759,151.3054,150.9213,151.1774,52742.0
2023-11-14 14:10:00,153.46,153.58,153.39,153.47,27800.0,151.1675,151.2857,151.0986,151.1774,27800.0
2023-11-14 14:20:00,153.48,153.55,153.41,153.52,34567.0,151.1872,151.2562,151.1183,151.2266,34567.0
2023-11-14 14:30:00,153.53,153.77,153.52,153.68,36795.0,151.2365,151.4729,151.2266,151.3842,36795.0
2023-11-14 14:40:00,153.66,153.71,153.57,153.68,26104.0,151.3645,151.4138,151.2759,151.3842,26104.0
2023-11-14 14:50:00,153.69,153.83,153.52,153.62,511032.0,151.3941,151.532,151.2266,151.3251,511032.0
2023-11-14 15:00:00,153.59,153.99,153.5,153.96,37235.0,151.2956,151.6896,151.2069,151.6601,37235.0
2023-11-14 15:10:00,153.97,154.37,153.95,154.33,77225.0,151.6699,152.0639,151.6502,152.0245,77225.0
2023-11-14 15:20:00,154.33,154.34,153.91,154.21,82383.0,152.0245,152.0344,151.6108,151.9063,82383.0
2023-11-14 15:30:00,154.2,154.48,154.1,154.46,90590.0,151.8965,152.1723,151.798,152.1526,90590.0
2023-11-14 15:40:00,154.43,154.53,154.23,154.26,120040.0,152.123,152.2215,151.926,151.9556,120040.0
2023-11-14 15:50:00,154.25,154.34,153.93,154.07,452915.0,151.9457,152.0344,151.6305,151.7684,452915.0
2023-11-15 09:30:00,155.0,155.51,154.34,155.16,151231.0,152.6845,153.1869,152.0344,152.8421,151231.0
2023-11-15 09:40:00,155.16,155.43,154.8,155.28,58283.0,152.8421,153.1081,152.4875,152.9603,58283.0
2023-11-15 09:50:00,155.28,155.29,154.44,154.63,67757.0,152.9603,152.9702,152.1329,152.3201,67757.0
2023-11-15 10:00:00,154.66,155.62,154.65,155.59,59789.0,152.3496,153.2953,152.3398,153.2657,59789.0
2023-11-15 10:10:00,155.62,156.27,155.58,156.11,84273.0,153.2953,153.9356,153.2559,153.7779,84273.0
2023-11-15 10:20:00,156.13,156.58,156.02,156.08,57551.0,153.7976,154.2409,153.6893,153.7484,57551.0
2023-11-15 10:30:00,156.19,156.4,155.93,156.31,33439.0,153.8567,154.0636,153.6006,153.975,33439.0
2023-11-15 10:40:00,156.29,156.68,156.29,156.36,53692.0,153.9553,154.3394,153.9553,154.0242,53692.0
2023-11-15 10:50:00,156.35,156.6,156.33,156.53,99083.0,154.0144,154.2606,153.9947,154.1917,99083.0
2023-11-15 11:00:00,156.55,156.77,156.29,156.44,57633.0,154.2114,154.4281,153.9553,154.103,57633.0
2023-11-15 11:10:00,156.41,156.59,156.17,156.4,37020.0,154.0735,154.2508,153.837,154.0636,37020.0
2023-11-15 11:20:00,156.38,156.76,156.17,156.63,48897.0,154.0439,154.4182,153.837,154.2902,48897.0
2023-11-15 11:30:00,156.63,156.63,156.05,156.3,51963.0,154.2902,154.2902,153.7188,153.9651,51963.0
2023-11-15 11:40:00,156.27,156.3,155.73,156.04,37624.0,153.9356,153.9651,153.4036,153.709,37624.0
2023-11-15 11:50:00,156.03,156.03,155.5,155.54,34614.0,153.6991,153.6991,153.1771,153.2165,34614.0
2023-11-15 12:00:00,155.6,155.71,155.41,155.41,26188.0,153.2756,153.3839,153.0884,153.0884,26188.0
2023-11-15 12:10:00,155.46,155.58,155.3,155.38,17299.0,153.1377,153.2559,152.98,153.0588,17299.0
2023-11-15 12:20:00,155.4,155.7,155.25,155.67,34014.0,153.0785,153.3741,152.9308,153.3445,34014.0
2023-11-15 12:30:00,155.73,155.8,155.52,155.7,27439.0,153.4036,153.4726,153.1968,153.3741,27439.0
2023-11-15 12:40:00,155.74,155.78,155.42,155.55,17980.0,153.4135,153.4529,153.0983,153.2263,17980.0
2023-11-15 12:50:00,155.53,155.63,155.24,155.28,47235.0,153.2066,153.3051,152.9209,152.9603,47235.0
2023-11-15 13:00:00,155.28,155.28,154.51,154.57,55638.0,152.9603,152.9603,152.2018,152.2609,55638.0
2023-11-15 13:10:00,154.59,154.7,154.06,154.43,48929.0,152.2806,152.389,151.7586,152.123,48929.0
2023-11-15 13:20:00,154.44,154.83,154.43,154.81,88094.0,152.1329,152.5171,152.123,152.4974,88094.0
2023-11-15 13:30:00,154.79,155.09,154.77,154.87,48972.0,152.4777,152.7732,152.458,152.5565,48972.0
2023-11-15 13:40:00,154.9,154.99,154.67,154.67,24079.0,152.586,152.6747,152.3595,152.3595,24079.0
2023-11-15 13:50:00,154.71,154.84,154.6,154.84,25590.0,152.3989,152.5269,152.2905,152.5269,25590.0
2023-11-15 14:00:00,154.89,154.95,154.71,154.86,24146.0,152.5762,152.6353,152.3989,152.5466,24146.0
2023-11-15 14:10:00,154.88,155.0,154.57,154.68,23053.0,152.5663,152.6845,152.2609,152.3693,23053.0
2023-11-15 14:20:00,154.64,155.03,154.48,154.94,16686.0,152.3299,152.7141,152.1723,152.6254,16686.0
2023-11-15 14:30:00,154.93,155.08,154.93,155.05,27696.0,152.6156,152.7633,152.6156,152.7338,27696.0
2023-11-15 14:40:00,155.05,155.23,154.87,154.88,63935.0,152.7338,152.9111,152.5565,152.5663,63935.0
2023-11-15 14:50:00,154.97,155.17,154.88,155.14,39494.0,152.655,152.852,152.5663,152.8224,39494.0
2023-11-15 15:00:00,155.14,155.23,154.97,155.16,65426.0,152.8224,152.9111,152.655,152.8421,65426.0
2023-11-15 15:10:00,155.17,155.54,155.12,155.52,47035.0,152.852,153.2165,152.8027,153.1968,47035.0
2023-11-15 15:20:00,155.52,155.58,155.24,155.39,46320.0,153.1968,153.2559,152.9209,153.0687,46320.0
2023-11-15 15:30:00,155.39,155.42,155.21,155.42,39714.0,153.0687,153.0983,152.8914,153.0983,39714.0
2023-11-15 15:40:00,155.43,155.46,155.14,155.14,49583.0,153.1081,153.1377,152.8224,152.8224,49583.0
2023-11-15 15:50:00,155.13,155.49,155.02,155.38,259009.0,152.8126,153.1672,152.7042,153.0588,259009.0
2023-11-16 09:30:00,155.4,157.45,155.19,157.24,270686.0,153.0785,155.0979,152.8717,154.8911,270686.0
2023-11-16 09:40:00,157.21,157.76,156.69,157.55,103826.0,154.8615,155.4033,154.3493,155.1964,103826.0
2023-11-16 09:50:00,157.56,157.56,156.42,156.81,106659.0,155.2063,155.2063,154.0833,154.4675,106659.0
2023-11-16 10:00:00,156.84,157.09,156.36,156.86,119153.0,154.497,154.7433,154.0242,154.5167,119153.0
2023-11-16 10:10:00,156.91,156.96,155.67,155.81,105737.0,154.566,154.6152,153.3445,153.4824,105737.0
2023-11-16 10:20:00,155.8,156.43,155.75,156.22,70113.0,153.4726,154.0932,153.4233,153.8863,70113.0
2023-11-16 10:30:00,156.31,156.41,155.4,155.6,55264.0,153.975,154.0735,153.0785,153.2756,55264.0
2023-11-16 10:40:00,155.6,156.01,155.21,155.82,67501.0,153.2756,153.6794,152.8914,153.4923,67501.0
2023-11-16 10:50:00,155.77,155.93,155.23,155.86,63844.0,153.443,153.6006,152.9111,153.5317,63844.0
2023-11-16 11:00:00,155.83,156.29,155.75,155.95,60538.0,153.5021,153.9553,153.4233,153.6203,60538.0
2023-11-16 11:10:00,155.92,156.45,155.75,155.8,73115.0,153.5908,154.1129,153.4233,153.4726,73115.0
2023-11-16 11:20:00,155.81,156.13,155.74,155.88,66826.0,153.4824,153.7976,153.4135,153.5514,66826.0
2023-11-16 11:30:00,155.86,155.87,155.28,155.55,61400.0,153.5317,153.5415,152.9603,153.2263,61400.0
2023-11-16 11:40:00,155.64,156.01,155.48,155.98,61863.0,153.315,153.6794,153.1574,153.6499,61863.0
2023-11-16 11:50:00,155.96,156.14,155.69,155.92,40185.0,153.6302,153.8075,153.3642,153.5908,40185.0
2023-11-16 12:00:00,155.95,156.35,155.82,156.35,43318.0,153.6203,154.0144,153.4923,154.0144,43318.0
2023-11-16 12:10:00,156.33,156.45,156.27,156.37,41348.0,153.9947,154.1129,153.9356,154.0341,41348.0
2023-11-16 12:20:00,156.33,156.58,156.12,156.3,69288.0,153.9947,154.2409,153.7878,153.9651,69288.0
2023-11-16 12:30:00,156.32,156.75,156.32,156.73,42639.0,153.9848,154.4084,153.9848,154.3887,42639.0
2023-11-16 12:40:00,156.73,156.93,156.54,156.57,66252.0,154.3887,154.5857,154.2015,154.2311,66252.0
2023-11-16 12:50:00,156.58,156.58,156.21,156.4,38686.0,154.2409,154.2409,153.8764,154.0636,38686.0
2023-11-16 13:00:00,156.39,156.5,156.06,156.08,52351.0,154.0538,154.1621,153.7287,153.7484,52351.0
2023-11-16 13:10:00,156.09,156.2,155.85,156.09,50464.0,153.7582,153.8666,153.5218,153.7582,50464.0
2023-11-16 13:20:00,156.05,156.41,155.91,156.25,32283.0,153.7188,154.0735,153.5809,153.9159,32283.0
2023-11-16 13:30:00,156.24,156.42,156.09,156.35,31091.0,153.906,154.0833,153.7582,154.0144,31091.0
2023-11-16 13:40:00,156.36,156.37,155.92,156.12,44360.0,154.0242,154.0341,153.5908,153.7878,44360.0
2023-11-16 13:50:00,156.09,156.31,156.0,156.15,40382.0,153.7582,153.975,153.6696,153.8173,40382.0
2023-11-16 14:00:00,156.18,156.45,156.15,156.37,32261.0,153.8469,154.1129,153.8173,154.0341,32261.0
2023-11-16 14:10:00,156.34,156.55,156.28,156.46,46066.0,154.0045,154.2114,153.9454,154.1227,46066.0
2023-11-16 14:20:00,156.46,156.47,156.13,156.19,42814.0,154.1227,154.1326,153.7976,153.8567,42814.0
2023-11-16 14:30:00,156.16,156.47,156.12,156.44,53114.0,153.8272,154.1326,153.7878,154.103,53114.0
2023-11-16 14:40:00,156.44,156.79,156.44,156.78,68460.0,154.103,154.4478,154.103,154.4379,68460.0
2023-11-16 14:50:00,156.79,156.79,156.31,156.46,76205.0,154.4478,154.4478,153.975,154.1227,76205.0
2023-11-16 15:00:00,156.47,156.48,156.17,156.38,71089.0,154.1326,154.1424,153.837,154.0439,71089.0
2023-11-16 15:10:00,156.38,156.56,156.0,156.05,103190.0,154.0439,154.2212,153.6696,153.7188,103190.0
2023-11-16 15:20:00,156.05,156.1,155.65,155.8,148174.0,153.7188,153.7681,153.3248,153.4726,148174.0
2023-11-16 15:30:00,155.8,155.93,155.56,155.81,162390.0,153.4726,153.6006,153.2362,153.4824,162390.0
2023-11-16 15:40:00,155.83,156.04,155.52,155.52,197559.0,153.5021,153.709,153.1968,153.1968,197559.0
2023-11-16 15:50:00,155.64,155.79,151.2,154.61,1565640.0,153.315,153.4627,148.9413,152.3004,1565640.0
2023-11-17 09:30:00,142.17,147.79,141.94,147.79,2640308.0,140.0462,145.5822,139.8196,145.5822,2640308.0
2023-11-17 09:40:00,147.79,148.55,146.11,147.22,1092145.0,145.5822,146.3309,143.9273,145.0207,1092145.0
2023-11-17 09:50:00,147.27,148.64,146.67,148.36,620868.0,145.07,146.4195,144.479,146.1437,620868.0
2023-11-17 10:00:00,148.4,148.6,147.5,148.31,408326.0,146.1831,146.3801,145.2966,146.0945,408326.0
2023-11-17 10:10:00,148.3,148.3,147.41,147.86,394258.0,146.0846,146.0846,145.2079,145.6512,394258.0
2023-11-17 10:20:00,147.91,148.59,147.77,148.18,346072.0,145.7004,146.3703,145.5625,145.9664,346072.0
2023-11-17 10:30:00,148.14,148.54,146.81,147.34,647534.0,145.927,146.321,144.6169,145.139,647534.0
2023-11-17 10:40:00,147.34,147.45,146.62,146.78,289135.0,145.139,145.2473,144.4297,144.5873,289135.0
2023-11-17 10:50:00,146.8,147.23,146.73,146.94,191546.0,144.607,145.0306,144.5381,144.7449,191546.0
2023-11-17 11:00:00,146.91,147.2,145.86,146.21,370235.0,144.7154,145.001,143.6811,144.0258,370235.0
2023-11-17 11:10:00,146.18,146.84,146.13,146.38,301520.0,143.9963,144.6464,143.947,144.1933,301520.0
2023-11-17 11:20:00,146.39,146.97,146.23,146.82,192868.0,144.2031,144.7745,144.0455,144.6267,192868.0
2023-11-17 11:30:00,146.83,147.15,146.48,146.52,214456.0,144.6366,144.9518,144.2918,144.3312,214456.0
2023-11-17 11:40:00,146.53,146.72,146.11,146.3,178903.0,144.3411,144.5282,143.9273,144.1145,178903.0
2023-11-17 11:50:00,146.34,146.34,145.81,146.25,147905.0,144.1539,144.1539,143.6318,144.0652,147905.0
2023-11-17 12:00:00,146.25,146.72,146.03,146.53,132373.0,144.0652,144.5282,143.8485,144.3411,132373.0
2023-11-17 12:10:00,146.57,146.74,146.05,146.64,158201.0,144.3805,144.5479,143.8682,144.4494,158201.0
2023-11-17 12:20:00,146.62,146.71,146.46,146.62,125901.0,144.4297,144.5184,144.2721,144.4297,125901.0
2023-11-17 12:30:00,146.55,146.74,146.43,146.49,124392.0,144.3608,144.5479,144.2425,144.3017,124392.0
2023-11-17 12:40:00,146.48,146.93,146.46,146.75,113325.0,144.2918,144.7351,144.2721,144.5578,113325.0
2023-11-17 12:50:00,146.78,146.94,146.73,146.83,67295.0,144.5873,144.7449,144.5381,144.6366,67295.0
2023-11-17 13:00:00,146.83,147.37,146.8,147.05,140579.0,144.6366,145.1685,144.607,144.8533,140579.0
2023-11-17 13:10:00,147.05,147.39,147.03,147.18,163898.0,144.8533,145.1882,144.8336,144.9813,163898.0
2023-11-17 13:20:00,147.22,147.38,147.05,147.14,93023.0,145.0207,145.1784,144.8533,144.9419,93023.0
2023-11-17 13:30:00,147.13,147.36,146.95,147.33,107628.0,144.9321,145.1587,144.7548,145.1291,107628.0
2023-11-17 13:40:00,147.3,147.74,147.25,147.58,123384.0,145.0996,145.533,145.0503,145.3754,123384.0
2023-11-17 13:50:00,147.5,147.58,147.05,147.43,107097.0,145.2966,145.3754,144.8533,145.2276,107097.0
2023-11-17 14:00:00,147.44,148.45,147.43,148.37,169008.0,145.2375,146.2324,145.2276,146.1536,169008.0
2023-11-17 14:10:00,148.36,148.44,147.96,148.07,152851.0,146.1437,146.2225,145.7497,145.858,152851.0
2023-11-17 14:20:00,148.07,148.12,147.87,147.99,78838.0,145.858,145.9073,145.661,145.7792,78838.0
2023-11-17 14:30:00,147.99,148.09,147.83,148.01,98085.0,145.7792,145.8777,145.6216,145.7989,98085.0
2023-11-17 14:40:00,148.0,148.39,147.99,148.11,120890.0,145.7891,146.1733,145.7792,145.8975,120890.0
2023-11-17 14:50:00,148.1,148.47,147.93,148.46,180443.0,145.8876,146.2521,145.7201,146.2422,180443.0
2023-11-17 15:00:00,148.45,148.45,148.02,148.37,185309.0,146.2324,146.2324,145.8088,146.1536,185309.0
2023-11-17 15:10:00,148.35,148.8,148.31,148.37,200562.0,146.1339,146.5771,146.0945,146.1536,200562.0
2023-11-17 15:20:00,148.36,148.75,148.29,148.63,208630.0,146.1437,146.5279,146.0748,146.4097,208630.0
2023-11-17 15:30:00,148.63,148.96,148.43,148.96,318908.0,146.4097,146.7348,146.2127,146.7348,318908.0
2023-11-17 15:40:00,148.96,149.05,148.39,148.5,489746.0,146.7348,146.8234,146.1733,146.2816,489746.0
2023-11-17 15:50:00,148.48,148.92,148.4,148.59,811778.0,146.2619,146.6954,146.1831,146.3703,811778.0
2023-11-20 09:30:00,149.01,150.08,148.81,149.06,226712.0,146.784,147.838,146.587,146.8333,226712.0
2023-11-20 09:40:00,148.96,149.6,148.93,149.51,95532.0,146.7348,147.3652,146.7052,147.2765,95532.0
2023-11-20 09:50:00,149.53,149.95,149.24,149.52,115513.0,147.2962,147.71,147.0106,147.2864,115513.0
2023-11-20 10:00:00,149.53,149.75,149.37,149.66,106157.0,147.2962,147.513,147.1386,147.4243,106157.0
2023-11-20 10:10:00,149.68,149.99,149.37,149.63,59702.0,147.444,147.7494,147.1386,147.3947,59702.0
2023-11-20 10:20:00,149.62,149.62,149.19,149.58,107025.0,147.3849,147.3849,146.9613,147.3455,107025.0
2023-11-20 10:30:00,149.58,149.73,149.26,149.41,89987.0,147.3455,147.4933,147.0303,147.178,89987.0
2023-11-20 10:40:00,149.37,149.52,149.09,149.44,99782.0,147.1386,147.2864,146.8628,147.2076,99782.0
2023-11-20 10:50:00,149.44,149.55,149.27,149.5,81921.0,147.2076,147.3159,147.0401,147.2667,81921.0
2023-11-20 11:00:00,149.49,149.9,149.39,149.87,96312.0,147.2568,147.6607,147.1583,147.6312,96312.0
2023-11-20 11:10:00,149.85,150.02,149.68,149.9,83156.0,147.6115,147.7789,147.444,147.6607,83156.0
2023-11-20 11:20:00,149.89,150.0,149.7,149.84,56203.0,147.6509,147.7592,147.4637,147.6016,56203.0
2023-11-20 11:30:00,149.85,149.86,149.71,149.83,49925.0,147.6115,147.6213,147.4735,147.5918,49925.0
2023-11-20 11:40:00,149.84,149.84,149.45,149.63,40167.0,147.6016,147.6016,147.2174,147.3947,40167.0
2023-11-20 11:50:00,149.64,149.75,149.45,149.65,86143.0,147.4046,147.513,147.2174,147.4144,86143.0
2023-11-20 12:00:00,149.65,149.89,149.54,149.84,28191.0,147.4144,147.6509,147.3061,147.6016,28191.0
2023-11-20 12:10:00,149.87,150.07,149.84,149.88,35398.0,147.6312,147.8282,147.6016,147.641,35398.0
2023-11-20 12:20:00,149.9,149.97,149.75,149.78,38355.0,147.6607,147.7297,147.513,147.5425,38355.0
2023-11-20 12:30:00,149.79,149.79,149.59,149.59,41146.0,147.5524,147.5524,147.3553,147.3553,41146.0
2023-11-20 12:40:00,149.58,149.89,149.57,149.84,34933.0,147.3455,147.6509,147.3356,147.6016,34933.0
2023-11-20 12:50:00,149.85,150.07,149.79,149.86,71029.0,147.6115,147.8282,147.5524,147.6213,71029.0
2023-11-20 13:00:00,149.88,150.86,149.77,150.65,83087.0,147.641,148.6064,147.5327,148.3995,83087.0
2023-11-20 13:10:00,150.66,150.7,150.44,150.66,61061.0,148.4094,148.4488,148.1926,148.4094,61061.0
2023-11-20 13:20:00,150.67,151.14,150.65,150.96,70993.0,148.4192,148.8822,148.3995,148.7049,70993.0
2023-11-20 13:30:00,150.97,151.12,150.73,151.12,100048.0,148.7147,148.8625,148.4783,148.8625,100048.0
2023-11-20 13:40:00,151.1,151.29,150.99,151.12,44365.0,148.8428,149.0299,148.7344,148.8625,44365.0
2023-11-20 13:50:00,151.14,151.24,150.99,151.05,59663.0,148.8822,148.9807,148.7344,148.7935,59663.0
2023-11-20 14:00:00,151.04,151.14,150.92,150.93,48355.0,148.7837,148.8822,148.6655,148.6753,48355.0
2023-11-20 14:10:00,150.95,151.17,150.91,151.09,41483.0,148.695,148.9117,148.6556,148.8329,41483.0
2023-11-20 14:20:00,151.1,151.28,151.02,151.18,33005.0,148.8428,149.0201,148.764,148.9216,33005.0
2023-11-20 14:30:00,151.17,151.65,151.15,151.65,64457.0,148.9117,149.3846,148.892,149.3846,64457.0
2023-11-20 14:40:00,151.64,151.75,151.37,151.64,138986.0,149.3747,149.4831,149.1088,149.3747,138986.0
2023-11-20 14:50:00,151.65,151.93,151.64,151.83,82435.0,149.3846,149.6604,149.3747,149.5619,82435.0
2023-11-20 15:00:00,151.83,152.18,151.69,152.16,85866.0,149.5619,149.9067,149.424,149.8869,85866.0
2023-11-20 15:10:00,152.17,152.46,152.12,152.42,98233.0,149.8968,150.1825,149.8475,150.1431,98233.0
2023-11-20 15:20:00,152.42,152.56,152.21,152.5,134898.0,150.1431,150.281,149.9362,150.2219,134898.0
2023-11-20 15:30:00,152.49,152.67,152.32,152.65,179662.0,150.212,150.3893,150.0446,150.3696,179662.0
2023-11-20 15:40:00,152.65,152.73,152.24,152.28,202110.0,150.3696,150.4484,149.9658,150.0052,202110.0
2023-11-20 15:50:00,152.27,153.0,152.12,152.62,648266.0,149.9953,150.7144,149.8475,150.3401,648266.0
2023-11-21 09:30:00,151.57,151.81,150.45,151.4,161116.0,149.3058,149.5422,148.2025,149.1383,161116.0
2023-11-21 09:40:00,151.4,151.72,150.65,150.78,110322.0,149.1383,149.4535,148.3995,148.5276,110322.0
2023-11-21 09:50:00,150.74,150.88,150.02,150.06,123393.0,148.4882,148.6261,147.7789,147.8183,123393.0
2023-11-21 10:00:00,150.05,150.87,150.04,150.8,76506.0,147.8085,148.6162,147.7986,148.5473,76506.0
2023-11-21 10:10:00,150.82,151.05,150.58,150.98,57349.0,148.567,148.7935,148.3306,148.7246,57349.0
2023-11-21 10:20:00,151.05,151.19,149.52,149.53,82784.0,148.7935,148.9314,147.2864,147.2962,82784.0
2023-11-21 10:30:00,149.53,149.6,148.65,148.72,178976.0,147.2962,147.3652,146.4294,146.4983,178976.0
2023-11-21 10:40:00,148.78,149.13,148.58,148.97,97352.0,146.5574,146.9022,146.3604,146.7446,97352.0
2023-11-21 10:50:00,148.97,149.07,148.75,148.86,63988.0,146.7446,146.8431,146.5279,146.6362,63988.0
2023-11-21 11:00:00,148.86,149.08,148.75,148.87,77062.0,146.6362,146.853,146.5279,146.6461,77062.0
2023-11-21 11:10:00,148.88,148.94,148.67,148.74,61549.0,146.6559,146.7151,146.4491,146.518,61549.0
2023-11-21 11:20:00,148.75,148.8,148.5,148.65,86175.0,146.5279,146.5771,146.2816,146.4294,86175.0
2023-11-21 11:30:00,148.66,149.06,148.65,148.89,52738.0,146.4392,146.8333,146.4294,146.6658,52738.0
2023-11-21 11:40:00,148.86,148.96,148.62,148.84,39818.0,146.6362,146.7348,146.3998,146.6165,39818.0
2023-11-21 11:50:00,148.83,149.04,148.77,148.79,40409.0,146.6067,146.8136,146.5476,146.5673,40409.0
2023-11-21 12:00:00,148.79,149.12,148.74,148.96,48908.0,146.5673,146.8924,146.518,146.7348,48908.0
2023-11-21 12:10:00,148.95,149.09,148.86,148.96,37849.0,146.7249,146.8628,146.6362,146.7348,37849.0
2023-11-21 12:20:00,148.96,149.21,148.93,148.98,45213.0,146.7348,146.981,146.7052,146.7545,45213.0
2023-11-21 12:30:00,148.96,149.03,148.62,148.75,33106.0,146.7348,146.8037,146.3998,146.5279,33106.0
2023-11-21 12:40:00,148.73,148.97,148.68,148.94,29568.0,146.5082,146.7446,146.4589,146.7151,29568.0
2023-11-21 12:50:00,148.96,149.06,148.92,148.99,34192.0,146.7348,146.8333,146.6954,146.7643,34192.0
2023-11-21 13:00:00,149.01,149.02,148.48,148.71,46153.0,146.784,146.7939,146.2619,146.4885,46153.0
2023-11-21 13:10:00,148.73,148.77,148.44,148.5,38647.0,146.5082,146.5476,146.2225,146.2816,38647.0
2023-11-21 13:20:00,148.49,148.59,148.38,148.56,66861.0,146.2718,146.3703,146.1634,146.3407,66861.0
2023-11-21 13:30:00,148.57,148.61,148.23,148.28,58419.0,146.3506,146.39,146.0157,146.0649,58419.0
2023-11-21 13:40:00,148.27,148.43,148.21,148.4,58136.0,146.0551,146.2127,145.996,146.1831,58136.0
2023-11-21 13:50:00,148.38,148.5,148.31,148.39,50534.0,146.1634,146.2816,146.0945,146.1733,50534.0
2023-11-21 14:00:00,148.4,148.52,148.16,148.26,57181.0,146.1831,146.3013,145.9467,146.0452,57181.0
2023-11-21 14:10:00,148.26,148.62,148.25,148.36,58333.0,146.0452,146.3998,146.0354,146.1437,58333.0
2023-11-21 14:20:00,148.35,148.56,148.28,148.5,84682.0,146.1339,146.3407,146.0649,146.2816,84682.0
2023-11-21 14:30:00,148.53,148.79,148.49,148.75,74179.0,146.3112,146.5673,146.2718,146.5279,74179.0
2023-11-21 14:40:00,148.77,148.85,148.7,148.73,79862.0,146.5476,146.6264,146.4786,146.5082,79862.0
2023-11-21 14:50:00,148.74,148.96,148.62,148.96,87211.0,146.518,146.7348,146.3998,146.7348,87211.0
2023-11-21 15:00:00,148.96,149.23,148.76,148.86,176527.0,146.7348,147.0007,146.5377,146.6362,176527.0
2023-11-21 15:10:00,148.87,149.0,148.79,148.96,169605.0,146.6461,146.7742,146.5673,146.7348,169605.0
2023-11-21 15:20:00,148.98,149.55,148.98,149.5,103867.0,146.7545,147.3159,146.7545,147.2667,103867.0
2023-11-21 15:30:00,149.51,149.52,149.04,149.23,155311.0,147.2765,147.2864,146.8136,147.0007,155311.0
2023-11-21 15:40:00,149.23,149.24,148.82,149.11,262206.0,147.0007,147.0106,146.5968,146.8825,262206.0
2023-11-21 15:50:00,149.12,149.3,148.98,149.26,511027.0,146.8924,147.0697,146.7545,147.0303,511027.0
2023-11-22 09:30:00,151.04,153.79,151.01,152.99,326318.0,149.1022,151.8169,149.0726,151.0272,326318.0
2023-11-22 09:40:00,153.07,153.15,151.71,152.03,141829.0,151.1061,151.1851,149.7636,150.0795,141829.0
2023-11-22 09:50:00,152.02,152.08,150.42,150.9,200281.0,150.0696,150.1288,148.4901,148.964,200281.0
2023-11-22 10:00:00,150.93,151.0,149.78,149.87,121589.0,148.9936,149.0627,147.8584,147.9472,121589.0
2023-11-22 10:10:00,149.92,150.24,149.58,149.65,137071.0,147.9966,148.3125,147.6609,147.73,137071.0
2023-11-22 10:20:00,149.71,150.51,149.61,150.1,91041.0,147.7893,148.579,147.6905,148.1743,91041.0
2023-11-22 10:30:00,150.12,150.48,150.0,150.17,100182.0,148.194,148.5494,148.0755,148.2434,100182.0
2023-11-22 10:40:00,150.15,150.39,149.65,149.65,93708.0,148.2236,148.4605,147.73,147.73,93708.0
2023-11-22 10:50:00,149.67,149.76,149.02,149.56,137759.0,147.7498,147.8386,147.1081,147.6412,137759.0
2023-11-22 11:00:00,149.54,149.83,149.48,149.57,79586.0,147.6214,147.9077,147.5622,147.6511,79586.0
2023-11-22 11:10:00,149.59,150.36,149.56,149.98,68979.0,147.6708,148.4309,147.6412,148.0558,68979.0
2023-11-22 11:20:00,150.01,150.11,149.78,149.96,43991.0,148.0854,148.1841,147.8584,148.036,43991.0
2023-11-22 11:30:00,149.97,150.03,149.78,149.83,35385.0,148.0459,148.1051,147.8584,147.9077,35385.0
2023-11-22 11:40:00,149.8,150.06,149.79,149.79,43168.0,147.8781,148.1348,147.8682,147.8682,43168.0
2023-11-22 11:50:00,149.81,150.19,149.71,150.19,40328.0,147.888,148.2631,147.7893,148.2631,40328.0
2023-11-22 12:00:00,150.17,150.35,150.03,150.33,21614.0,148.2434,148.421,148.1051,148.4013,21614.0
2023-11-22 12:10:00,150.32,150.56,150.08,150.53,43912.0,148.3914,148.6283,148.1545,148.5987,43912.0
2023-11-22 12:20:00,150.58,150.62,150.33,150.37,26147.0,148.6481,148.6876,148.4013,148.4408,26147.0
2023-11-22 12:30:00,150.34,150.58,150.31,150.49,25284.0,148.4112,148.6481,148.3816,148.5592,25284.0
2023-11-22 12:40:00,150.49,150.49,149.94,149.94,23756.0,148.5592,148.5592,148.0163,148.0163,23756.0
2023-11-22 12:50:00,149.94,150.2,149.86,150.17,18934.0,148.0163,148.273,147.9373,148.2434,18934.0
2023-11-22 13:00:00,150.17,150.37,150.12,150.27,16267.0,148.2434,148.4408,148.194,148.3421,16267.0
2023-11-22 13:10:00,150.29,150.5,150.22,150.29,24712.0,148.3618,148.5691,148.2927,148.3618,24712.0
2023-11-22 13:20:00,150.29,150.56,150.29,150.53,21542.0,148.3618,148.6283,148.3618,148.5987,21542.0
2023-11-22 13:30:00,150.51,150.66,150.46,150.61,20272.0,148.579,148.7271,148.5296,148.6777,20272.0
2023-11-22 13:40:00,150.6,150.68,150.4,150.45,28705.0,148.6678,148.7468,148.4704,148.5198,28705.0
2023-11-22 13:50:00,150.48,150.57,150.28,150.32,44004.0,148.5494,148.6382,148.3519,148.3914,44004.0
2023-11-22 14:00:00,150.32,150.62,150.32,150.51,34906.0,148.3914,148.6876,148.3914,148.579,34906.0
2023-11-22 14:10:00,150.55,150.56,150.35,150.36,19043.0,148.6185,148.6283,148.421,148.4309,19043.0
2023-11-22 14:20:00,150.33,150.41,150.21,150.26,26801.0,148.4013,148.4803,148.2828,148.3322,26801.0
2023-11-22 14:30:00,150.24,150.24,149.32,149.34,43676.0,148.3125,148.3125,147.4043,147.424,43676.0
2023-11-22 14:40:00,149.33,149.64,149.21,149.57,38094.0,147.4141,147.7202,147.2957,147.6511,38094.0
2023-11-22 14:50:00,149.59,149.93,149.56,149.81,46102.0,147.6708,148.0064,147.6412,147.888,46102.0
2023-11-22 15:00:00,149.82,149.82,149.56,149.72,60075.0,147.8978,147.8978,147.6412,147.7991,60075.0
2023-11-22 15:10:00,149.71,149.82,149.65,149.72,48744.0,147.7893,147.8978,147.73,147.7991,48744.0
2023-11-22 15:20:00,149.72,149.74,149.41,149.55,52405.0,147.7991,147.8189,147.4931,147.6313,52405.0
2023-11-22 15:30:00,149.53,149.7,149.47,149.64,54640.0,147.6116,147.7794,147.5523,147.7202,54640.0
2023-11-22 15:40:00,149.64,149.71,149.43,149.44,66034.0,147.7202,147.7893,147.5128,147.5227,66034.0
2023-11-22 15:50:00,149.43,149.57,149.3,149.47,240759.0,147.5128,147.6511,147.3845,147.5523,240759.0
2023-11-24 09:30:00,149.33,150.66,149.32,149.89,138335.0,147.4141,148.7271,147.4043,147.9669,138335.0
2023-11-24 09:40:00,149.86,150.41,149.76,149.84,54640.0,147.9373,148.4803,147.8386,147.9176,54640.0
2023-11-24 09:50:00,149.89,150.11,149.76,149.99,45424.0,147.9669,148.1841,147.8386,148.0657,45424.0
2023-11-24 10:00:00,149.94,150.06,149.55,149.69,42722.0,148.0163,148.1348,147.6313,147.7695,42722.0
2023-11-24 10:10:00,149.68,149.98,149.4,149.98,27139.0,147.7596,148.0558,147.4832,148.0558,27139.0
2023-11-24 10:20:00,149.95,150.05,149.86,149.95,32646.0,148.0262,148.1249,147.9373,148.0262,32646.0
2023-11-24 10:30:00,149.95,150.12,149.84,150.01,26318.0,148.0262,148.194,147.9176,148.0854,26318.0
2023-11-24 10:40:00,150.05,150.09,149.75,149.8,36213.0,148.1249,148.1644,147.8287,147.8781,36213.0
2023-11-24 10:50:00,149.79,150.02,149.69,149.97,22837.0,147.8682,148.0953,147.7695,148.0459,22837.0
2023-11-24 11:00:00,149.95,150.02,149.79,149.94,19738.0,148.0262,148.0953,147.8682,148.0163,19738.0
2023-11-24 11:10:00,149.98,150.08,149.84,149.84,29506.0,148.0558,148.1545,147.9176,147.9176,29506.0
2023-11-24 11:20:00,149.86,150.06,149.81,149.85,22458.0,147.9373,148.1348,147.888,147.9275,22458.0
2023-11-24 11:30:00,149.9,150.16,149.84,149.88,26125.0,147.9768,148.2335,147.9176,147.9571,26125.0
2023-11-24 11:40:00,149.94,150.05,149.86,149.87,50123.0,148.0163,148.1249,147.9373,147.9472,50123.0
2023-11-24 11:50:00,149.91,150.23,149.89,150.11,22304.0,147.9867,148.3026,147.9669,148.1841,22304.0
2023-11-24 12:00:00,150.15,150.36,150.05,150.3,27648.0,148.2236,148.4309,148.1249,148.3717,27648.0
2023-11-24 12:10:00,150.3,150.32,150.16,150.19,35384.0,148.3717,148.3914,148.2335,148.2631,35384.0
2023-11-24 12:20:00,150.22,150.24,150.11,150.22,33799.0,148.2927,148.3125,148.1841,148.2927,33799.0
2023-11-24 12:30:00,150.22,150.34,150.16,150.31,42749.0,148.2927,148.4112,148.2335,148.3816,42749.0
2023-11-24 12:40:00,150.31,150.33,150.02,150.21,44437.0,148.3816,148.4013,148.0953,148.2828,44437.0
2023-11-24 12:50:00,150.17,150.36,149.89,150.34,134184.0,148.2434,148.4309,147.9669,148.4112,134184.0
2023-11-27 09:30:00,149.49,149.89,148.77,149.17,124826.0,147.5721,147.9669,146.8613,147.2562,124826.0
2023-11-27 09:40:00,149.21,149.72,149.09,149.56,68248.0,147.2957,147.7991,147.1772,147.6412,68248.0
2023-11-27 09:50:00,149.58,149.62,149.2,149.62,55819.0,147.6609,147.7004,147.2858,147.7004,55819.0
2023-11-27 10:00:00,149.62,150.2,149.55,150.2,73270.0,147.7004,148.273,147.6313,148.273,73270.0
2023-11-27 10:10:00,150.22,150.24,149.92,150.11,35151.0,148.2927,148.3125,147.9966,148.1841,35151.0
2023-11-27 10:20:00,150.14,150.33,150.0,150.3,29201.0,148.2137,148.4013,148.0755,148.3717,29201.0
2023-11-27 10:30:00,150.29,150.65,150.28,150.47,38776.0,148.3618,148.7172,148.3519,148.5395,38776.0
2023-11-27 10:40:00,150.45,150.91,150.45,150.89,44132.0,148.5198,148.9739,148.5198,148.9541,44132.0
2023-11-27 10:50:00,150.89,150.89,150.6,150.76,32093.0,148.9541,148.9541,148.6678,148.8258,32093.0
2023-11-27 11:00:00,150.72,150.85,150.47,150.71,28529.0,148.7863,148.9146,148.5395,148.7764,28529.0
2023-11-27 11:10:00,150.66,150.72,150.44,150.71,23759.0,148.7271,148.7863,148.5099,148.7764,23759.0
2023-11-27 11:20:00,150.72,150.94,150.72,150.94,27227.0,148.7863,149.0035,148.7863,149.0035,27227.0
2023-11-27 11:30:00,150.94,151.18,150.88,151.04,43220.0,149.0035,149.2404,148.9442,149.1022,43220.0
2023-11-27 11:40:00,151.04,151.3,150.96,151.1,37934.0,149.1022,149.3589,149.0232,149.1614,37934.0
2023-11-27 11:50:00,151.1,151.23,150.94,151.02,26324.0,149.1614,149.2898,149.0035,149.0824,26324.0
2023-11-27 12:00:00,151.03,151.26,150.9,151.22,46612.0,149.0923,149.3194,148.964,149.2799,46612.0
2023-11-27 12:10:00,151.21,151.27,150.97,151.03,34607.0,149.27,149.3292,149.0331,149.0923,34607.0
2023-11-27 12:20:00,151.03,151.18,150.98,151.18,20522.0,149.0923,149.2404,149.043,149.2404,20522.0
2023-11-27 12:30:00,151.14,151.24,151.09,151.16,21918.0,149.2009,149.2996,149.1515,149.2207,21918.0
2023-11-27 12:40:00,151.2,151.36,151.14,151.32,24121.0,149.2601,149.4181,149.2009,149.3786,24121.0
2023-11-27 12:50:00,151.32,151.41,151.24,151.29,24802.0,149.3786,149.4674,149.2996,149.349,24802.0
2023-11-27 13:00:00,151.29,151.67,151.28,151.55,32737.0,149.349,149.7241,149.3391,149.6056,32737.0
2023-11-27 13:10:00,151.55,151.76,151.51,151.59,39745.0,149.6056,149.813,149.5662,149.6451,39745.0
2023-11-27 13:20:00,151.61,151.62,151.38,151.56,28166.0,149.6649,149.6747,149.4378,149.6155,28166.0
2023-11-27 13:30:00,151.56,151.7,151.36,151.4,34587.0,149.6155,149.7537,149.4181,149.4576,34587.0
2023-11-27 13:40:00,151.39,151.44,151.14,151.19,20858.0,149.4477,149.4971,149.2009,149.2503,20858.0
2023-11-27 13:50:00,151.18,151.23,151.01,151.12,32388.0,149.2404,149.2898,149.0726,149.1812,32388.0
2023-11-27 14:00:00,151.14,151.18,150.92,151.04,32161.0,149.2009,149.2404,148.9837,149.1022,32161.0
2023-11-27 14:10:00,151.04,151.17,150.79,150.86,22874.0,149.1022,149.2305,148.8554,148.9245,22874.0
2023-11-27 14:20:00,150.87,151.07,150.86,151.06,20436.0,148.9344,149.1318,148.9245,149.1219,20436.0
2023-11-27 14:30:00,151.08,151.24,151.0,151.1,37750.0,149.1417,149.2996,149.0627,149.1614,37750.0
2023-11-27 14:40:00,151.08,151.08,150.74,150.86,24870.0,149.1417,149.1417,148.806,148.9245,24870.0
2023-11-27 14:50:00,150.88,151.07,150.84,151.07,29491.0,148.9442,149.1318,148.9048,149.1318,29491.0
2023-11-27 15:00:00,151.07,151.24,150.99,151.19,41153.0,149.1318,149.2996,149.0528,149.2503,41153.0
2023-11-27 15:10:00,151.19,151.25,151.08,151.25,32247.0,149.2503,149.3095,149.1417,149.3095,32247.0
2023-11-27 15:20:00,151.25,151.38,151.22,151.27,37440.0,149.3095,149.4378,149.2799,149.3292,37440.0
2023-11-27 15:30:00,151.27,151.34,151.18,151.26,40303.0,149.3292,149.3983,149.2404,149.3194,40303.0
2023-11-27 15:40:00,151.28,151.29,150.89,150.9,67909.0,149.3391,149.349,148.9541,148.964,67909.0
2023-11-27 15:50:00,150.89,151.11,150.75,150.8,244487.0,148.9541,149.1713,148.8159,148.8653,244487.0
2023-11-28 09:30:00,149.36,149.99,148.62,149.49,180758.0,147.4437,148.0657,146.7132,147.5721,180758.0
2023-11-28 09:40:00,149.5,149.65,148.75,149.3,66381.0,147.5819,147.73,146.8416,147.3845,66381.0
2023-11-28 09:50:00,149.35,149.41,148.12,148.25,130666.0,147.4339,147.4931,146.2197,146.348,130666.0
2023-11-28 10:00:00,148.27,148.8,148.09,148.56,65900.0,146.3677,146.8909,146.19,146.654,65900.0
2023-11-28 10:10:00,148.62,148.62,148.12,148.36,27252.0,146.7132,146.7132,146.2197,146.4566,27252.0
2023-11-28 10:20:00,148.34,148.4,147.86,148.28,67437.0,146.4368,146.4961,145.963,146.3776,67437.0
2023-11-28 10:30:00,148.3,148.58,147.92,148.57,54320.0,146.3973,146.6738,146.0222,146.6639,54320.0
2023-11-28 10:40:00,148.6,149.07,148.6,148.62,47865.0,146.6935,147.1575,146.6935,146.7132,47865.0
2023-11-28 10:50:00,148.6,148.73,148.34,148.56,30818.0,146.6935,146.8218,146.4368,146.654,30818.0
2023-11-28 11:00:00,148.59,149.0,148.48,148.9,52706.0,146.6836,147.0884,146.575,146.9896,52706.0
2023-11-28 11:10:00,148.84,149.24,148.79,149.13,33735.0,146.9304,147.3253,146.8811,147.2167,33735.0
2023-11-28 11:20:00,149.13,149.42,149.05,149.25,38593.0,147.2167,147.503,147.1377,147.3352,38593.0
2023-11-28 11:30:00,149.26,149.8,149.25,149.77,38850.0,147.345,147.8781,147.3352,147.8485,38850.0
2023-11-28 11:40:00,149.79,149.9,149.33,149.53,52605.0,147.8682,147.9768,147.4141,147.6116,52605.0
2023-11-28 11:50:00,149.59,149.61,149.25,149.35,15957.0,147.6708,147.6905,147.3352,147.4339,15957.0
2023-11-28 12:00:00,149.37,149.41,149.01,149.11,22858.0,147.4536,147.4931,147.0982,147.197,22858.0
2023-11-28 12:10:00,149.05,149.1,148.85,148.85,15325.0,147.1377,147.1871,146.9403,146.9403,15325.0
2023-11-28 12:20:00,148.86,148.92,148.51,148.52,33624.0,146.9502,147.0094,146.6046,146.6145,33624.0
2023-11-28 12:30:00,148.5,148.53,148.26,148.29,69175.0,146.5948,146.6244,146.3579,146.3875,69175.0
2023-11-28 12:40:00,148.31,148.31,147.87,147.97,79297.0,146.4072,146.4072,145.9729,146.0716,79297.0
2023-11-28 12:50:00,147.94,147.94,147.73,147.81,39008.0,146.042,146.042,145.8347,145.9136,39008.0
2023-11-28 13:00:00,147.81,147.83,147.19,147.19,70890.0,145.9136,145.9334,145.3016,145.3016,70890.0
2023-11-28 13:10:00,147.23,147.29,146.5,146.99,82375.0,145.3411,145.4003,144.6204,145.1042,82375.0
2023-11-28 13:20:00,147.0,147.27,146.85,147.18,50377.0,145.114,145.3806,144.9659,145.2917,50377.0
2023-11-28 13:30:00,147.16,147.17,146.89,146.94,41716.0,145.272,145.2818,145.0054,145.0548,41716.0
2023-11-28 13:40:00,146.95,147.03,146.8,146.96,49157.0,145.0647,145.1436,144.9166,145.0745,49157.0
2023-11-28 13:50:00,146.88,147.0,146.77,146.78,37994.0,144.9956,145.114,144.887,144.8968,37994.0
2023-11-28 14:00:00,146.76,146.95,146.72,146.83,47099.0,144.8771,145.0647,144.8376,144.9462,47099.0
2023-11-28 14:10:00,146.84,146.97,146.77,146.82,36044.0,144.9561,145.0844,144.887,144.9363,36044.0
2023-11-28 14:20:00,146.86,147.1,146.86,146.87,34776.0,144.9758,145.2127,144.9758,144.9857,34776.0
2023-11-28 14:30:00,146.88,147.36,146.78,147.31,39113.0,144.9956,145.4694,144.8968,145.42,39113.0
2023-11-28 14:40:00,147.31,147.41,147.16,147.22,44889.0,145.42,145.5188,145.272,145.3312,44889.0
2023-11-28 14:50:00,147.22,147.4,147.15,147.2,55529.0,145.3312,145.5089,145.2621,145.3115,55529.0
2023-11-28 15:00:00,147.21,147.26,147.07,147.07,75572.0,145.3213,145.3707,145.1831,145.1831,75572.0
2023-11-28 15:10:00,147.09,147.18,146.9,146.94,40477.0,145.2029,145.2917,145.0153,145.0548,40477.0
2023-11-28 15:20:00,146.93,147.03,146.7,146.87,55643.0,145.0449,145.1436,144.8179,144.9857,55643.0
2023-11-28 15:30:00,146.9,147.35,146.9,147.34,121660.0,145.0153,145.4595,145.0153,145.4497,121660.0
2023-11-28 15:40:00,147.35,147.48,147.19,147.35,290864.0,145.4595,145.5879,145.3016,145.4595,290864.0
2023-11-28 15:50:00,147.37,148.16,147.37,148.05,427512.0,145.4793,146.2591,145.4793,146.1506,427512.0
2023-11-29 09:30:00,150.24,152.3,150.03,152.1,281539.0,148.3125,150.346,148.1051,150.1486,281539.0
2023-11-29 09:40:00,152.09,152.82,152.07,152.33,168042.0,150.1387,150.8594,150.119,150.3756,168042.0
2023-11-29 09:50:00,152.33,152.55,152.02,152.02,105692.0,150.3756,150.5928,150.0696,150.0696,105692.0
2023-11-29 10:00:00,152.08,152.68,151.39,151.47,137246.0,150.1288,150.7211,149.4477,149.5267,137246.0
2023-11-29 10:10:00,151.5,151.5,150.75,151.07,100636.0,149.5563,149.5563,148.8159,149.1318,100636.0
2023-11-29 10:20:00,151.03,151.56,150.76,151.53,106717.0,149.0923,149.6155,148.8258,149.5859,106717.0
2023-11-29 10:30:00,151.57,152.09,151.57,152.08,75803.0,149.6254,150.1387,149.6254,150.1288,75803.0
2023-11-29 10:40:00,152.11,152.11,151.41,151.61,59988.0,150.1585,150.1585,149.4674,149.6649,59988.0
2023-11-29 10:50:00,151.61,152.09,151.54,152.01,70792.0,149.6649,150.1387,149.5958,150.0597,70792.0
2023-11-29 11:00:00,152.0,152.13,151.43,151.43,53692.0,150.0499,150.1782,149.4872,149.4872,53692.0
2023-11-29 11:10:00,151.42,151.43,150.81,150.93,31603.0,149.4773,149.4872,148.8751,148.9936,31603.0
2023-11-29 11:20:00,150.93,151.09,150.72,150.9,55284.0,148.9936,149.1515,148.7863,148.964,55284.0
2023-11-29 11:30:00,150.87,151.26,150.64,151.25,40749.0,148.9344,149.3194,148.7073,149.3095,40749.0
2023-11-29 11:40:00,151.23,151.31,151.03,151.03,29862.0,149.2898,149.3687,149.0923,149.0923,29862.0
2023-11-29 11:50:00,151.03,151.26,150.9,151.05,35666.0,149.0923,149.3194,148.964,149.1121,35666.0
2023-11-29 12:00:00,151.01,151.29,150.88,151.12,36080.0,149.0726,149.349,148.9442,149.1812,36080.0
2023-11-29 12:10:00,151.15,151.26,150.99,151.0,35856.0,149.2108,149.3194,149.0528,149.0627,35856.0
2023-11-29 12:20:00,150.99,151.31,150.95,151.31,38212.0,149.0528,149.3687,149.0133,149.3687,38212.0
2023-11-29 12:30:00,151.33,151.42,151.27,151.31,18356.0,149.3885,149.4773,149.3292,149.3687,18356.0
2023-11-29 12:40:00,151.26,151.38,151.15,151.15,21267.0,149.3194,149.4378,149.2108,149.2108,21267.0
2023-11-29 12:50:00,151.18,151.2,150.98,151.0,35823.0,149.2404,149.2601,149.043,149.0627,35823.0
2023-11-29 13:00:00,151.0,151.21,150.85,150.91,36949.0,149.0627,149.27,148.9146,148.9739,36949.0
2023-11-29 13:10:00,150.91,150.97,150.77,150.8,22347.0,148.9739,149.0331,148.8357,148.8653,22347.0
2023-11-29 13:20:00,150.78,151.02,150.72,150.89,36635.0,148.8455,149.0824,148.7863,148.9541,36635.0
2023-11-29 13:30:00,150.9,150.91,150.41,150.71,57133.0,148.964,148.9739,148.4803,148.7764,57133.0
2023-11-29 13:40:00,150.71,150.82,150.63,150.63,32379.0,148.7764,148.885,148.6975,148.6975,32379.0
2023-11-29 13:50:00,150.62,150.77,150.52,150.53,31594.0,148.6876,148.8357,148.5889,148.5987,31594.0
2023-11-29 14:00:00,150.53,150.54,149.98,150.05,55413.0,148.5987,148.6086,148.0558,148.1249,55413.0
2023-11-29 14:10:00,150.05,150.27,149.89,150.02,61025.0,148.1249,148.3421,147.9669,148.0953,61025.0
2023-11-29 14:20:00,149.98,149.98,149.36,149.37,84522.0,148.0558,148.0558,147.4437,147.4536,84522.0
2023-11-29 14:30:00,149.37,149.65,149.21,149.32,64865.0,147.4536,147.73,147.2957,147.4043,64865.0
2023-11-29 14:40:00,149.3,149.63,149.26,149.6,33842.0,147.3845,147.7103,147.345,147.6807,33842.0
2023-11-29 14:50:00,149.59,149.64,149.53,149.58,28299.0,147.6708,147.7202,147.6116,147.6609,28299.0
2023-11-29 15:00:00,149.59,149.78,149.48,149.78,25298.0,147.6708,147.8584,147.5622,147.8584,25298.0
2023-11-29 15:10:00,149.77,149.79,149.43,149.59,38032.0,147.8485,147.8682,147.5128,147.6708,38032.0
2023-11-29 15:20:00,149.55,149.55,148.97,149.0,59044.0,147.6313,147.6313,147.0587,147.0884,59044.0
2023-11-29 15:30:00,149.01,149.14,148.85,148.98,51354.0,147.0982,147.2266,146.9403,147.0686,51354.0
2023-11-29 15:40:00,148.99,149.33,148.99,149.29,87502.0,147.0785,147.4141,147.0785,147.3746,87502.0
2023-11-29 15:50:00,149.28,149.48,149.12,149.35,266614.0,147.3648,147.5622,147.2068,147.4339,266614.0
2023-11-30 09:30:00,150.41,150.48,149.0,149.01,118141.0,148.4803,148.5494,147.0884,147.0982,118141.0
2023-11-30 09:40:00,148.98,149.07,148.56,148.72,54637.0,147.0686,147.1575,146.654,146.812,54637.0
2023-11-30 09:50:00,148.83,149.23,148.63,148.9,34952.0,146.9205,147.3154,146.7231,146.9896,34952.0
2023-11-30 10:00:00,148.9,149.02,147.87,148.25,65115.0,146.9896,147.1081,145.9729,146.348,65115.0
2023-11-30 10:10:00,148.2,148.97,148.2,148.72,41270.0,146.2986,147.0587,146.2986,146.812,41270.0
2023-11-30 10:20:00,148.73,148.73,148.14,148.2,36547.0,146.8218,146.8218,146.2394,146.2986,36547.0
2023-11-30 10:30:00,148.27,148.28,147.32,147.33,40679.0,146.3677,146.3776,145.4299,145.4398,40679.0
2023-11-30 10:40:00,147.32,147.47,147.07,147.15,27839.0,145.4299,145.578,145.1831,145.2621,27839.0
2023-11-30 10:50:00,147.14,148.08,147.04,148.05,51113.0,145.2522,146.1802,145.1535,146.1506,51113.0
2023-11-30 11:00:00,148.05,148.24,147.69,147.72,25246.0,146.1506,146.3381,145.7952,145.8248,25246.0
2023-11-30 11:10:00,147.71,148.06,147.63,147.69,25756.0,145.8149,146.1604,145.7359,145.7952,25756.0
2023-11-30 11:20:00,147.62,148.09,147.62,147.92,37855.0,145.7261,146.19,145.7261,146.0222,37855.0
2023-11-30 11:30:00,147.89,148.17,147.76,148.17,24041.0,145.9926,146.269,145.8643,146.269,24041.0
2023-11-30 11:40:00,148.12,148.24,147.7,147.89,26335.0,146.2197,146.3381,145.805,145.9926,26335.0
2023-11-30 11:50:00,147.89,147.98,147.54,147.64,49278.0,145.9926,146.0814,145.6471,145.7458,49278.0
2023-11-30 12:00:00,147.66,148.29,147.56,148.25,36055.0,145.7656,146.3875,145.6668,146.348,36055.0
2023-11-30 12:10:00,148.27,148.47,148.09,148.4,35778.0,146.3677,146.5652,146.19,146.4961,35778.0
2023-11-30 12:20:00,148.39,148.39,148.15,148.16,22784.0,146.4862,146.4862,146.2493,146.2591,22784.0
2023-11-30 12:30:00,148.17,148.35,148.02,148.04,19054.0,146.269,146.4467,146.1209,146.1407,19054.0
2023-11-30 12:40:00,148.01,148.25,147.98,148.23,17593.0,146.1111,146.348,146.0814,146.3282,17593.0
2023-11-30 12:50:00,148.24,148.34,148.04,148.06,14510.0,146.3381,146.4368,146.1407,146.1604,14510.0
2023-11-30 13:00:00,148.05,148.05,147.5,147.54,16097.0,146.1506,146.1506,145.6076,145.6471,16097.0
2023-11-30 13:10:00,147.5,147.59,147.43,147.45,11484.0,145.6076,145.6965,145.5385,145.5582,11484.0
2023-11-30 13:20:00,147.47,147.61,147.37,147.41,15017.0,145.578,145.7162,145.4793,145.5188,15017.0
2023-11-30 13:30:00,147.39,147.74,147.17,147.7,21075.0,145.499,145.8445,145.2818,145.805,21075.0
2023-11-30 13:40:00,147.69,147.73,147.62,147.65,20521.0,145.7952,145.8347,145.7261,145.7557,20521.0
2023-11-30 13:50:00,147.66,147.89,147.55,147.87,15651.0,145.7656,145.9926,145.657,145.9729,15651.0
2023-11-30 14:00:00,147.88,148.12,147.88,148.08,14845.0,145.9827,146.2197,145.9827,146.1802,14845.0
2023-11-30 14:10:00,148.12,148.25,148.06,148.09,19838.0,146.2197,146.348,146.1604,146.19,19838.0
2023-11-30 14:20:00,148.07,148.12,147.92,148.01,14331.0,146.1703,146.2197,146.0222,146.1111,14331.0
2023-11-30 14:30:00,148.03,148.19,148.01,148.18,18944.0,146.1308,146.2888,146.1111,146.2789,18944.0
2023-11-30 14:40:00,148.17,148.49,148.17,148.47,41050.0,146.269,146.5849,146.269,146.5652,41050.0
2023-11-30 14:50:00,148.47,148.52,148.3,148.36,24472.0,146.5652,146.6145,146.3973,146.4566,24472.0
2023-11-30 15:00:00,148.35,148.38,147.93,147.99,30414.0,146.4467,146.4763,146.0321,146.0913,30414.0
2023-11-30 15:10:00,147.99,148.13,147.95,148.1,28376.0,146.0913,146.2295,146.0518,146.1999,28376.0
2023-11-30 15:20:00,148.1,148.24,147.9,147.99,30667.0,146.1999,146.3381,146.0025,146.0913,30667.0
2023-11-30 15:30:00,147.96,148.21,147.94,148.08,31759.0,146.0617,146.3085,146.042,146.1802,31759.0
2023-11-30 15:40:00,148.1,148.82,148.1,148.58,66892.0,146.1999,146.9107,146.1999,146.6738,66892.0
2023-11-30 15:50:00,148.62,149.96,148.62,149.78,700054.0,146.7132,148.036,146.7132,147.8584,700054.0
2023-12-01 09:30:00,149.36,149.63,148.63,149.36,121274.0,147.4437,147.7103,146.7231,147.4437,121274.0
2023-12-01 09:40:00,149.39,150.06,149.25,149.6,102514.0,147.4734,148.1348,147.3352,147.6807,102514.0
2023-12-01 09:50:00,149.56,150.2,149.35,150.0,76404.0,147.6412,148.273,147.4339,148.0755,76404.0
2023-12-01 10:00:00,150.06,150.5,149.7,149.71,87539.0,148.1348,148.5691,147.7794,147.7893,87539.0
2023-12-01 10:10:00,149.72,149.89,149.08,149.32,67514.0,147.7991,147.9669,147.1673,147.4043,67514.0
2023-12-01 10:20:00,149.33,149.44,149.0,149.24,35641.0,147.4141,147.5227,147.0884,147.3253,35641.0
2023-12-01 10:30:00,149.23,149.97,149.03,149.8,34319.0,147.3154,148.0459,147.118,147.8781,34319.0
2023-12-01 10:40:00,149.87,150.15,149.82,150.0,47155.0,147.9472,148.2236,147.8978,148.0755,47155.0
2023-12-01 10:50:00,150.0,150.42,149.98,150.42,34895.0,148.0755,148.4901,148.0558,148.4901,34895.0
2023-12-01 11:00:00,150.37,150.93,149.92,150.91,51636.0,148.4408,148.9936,147.9966,148.9739,51636.0
2023-12-01 11:10:00,150.94,151.36,150.84,151.09,43748.0,149.0035,149.4181,148.9048,149.1515,43748.0
2023-12-01 11:20:00,151.09,151.3,150.8,151.29,33528.0,149.1515,149.3589,148.8653,149.349,33528.0
2023-12-01 11:30:00,151.28,151.54,150.99,151.25,33155.0,149.3391,149.5958,149.0528,149.3095,33155.0
2023-12-01 11:40:00,151.23,151.92,151.14,151.43,62626.0,149.2898,149.9709,149.2009,149.4872,62626.0
2023-12-01 11:50:00,151.4,151.86,151.23,151.5,43872.0,149.4576,149.9117,149.2898,149.5563,43872.0
2023-12-01 12:00:00,151.53,151.75,151.45,151.56,38768.0,149.5859,149.8031,149.5069,149.6155,38768.0
2023-12-01 12:10:00,151.55,151.69,151.11,151.15,36280.0,149.6056,149.7439,149.1713,149.2108,36280.0
2023-12-01 12:20:00,151.12,151.33,150.98,151.27,72828.0,149.1812,149.3885,149.043,149.3292,72828.0
2023-12-01 12:30:00,151.24,151.61,151.19,151.55,57217.0,149.2996,149.6649,149.2503,149.6056,57217.0
2023-12-01 12:40:00,151.54,151.93,151.49,151.88,34677.0,149.5958,149.9808,149.5464,149.9314,34677.0
2023-12-01 12:50:00,151.87,151.98,151.77,151.84,28707.0,149.9215,150.0301,149.8228,149.8919,28707.0
2023-12-01 13:00:00,151.84,151.89,151.53,151.83,31468.0,149.8919,149.9413,149.5859,149.8821,31468.0
2023-12-01 13:10:00,151.83,151.83,151.44,151.64,29063.0,149.8821,149.8821,149.4971,149.6945,29063.0
2023-12-01 13:20:00,151.68,151.77,151.5,151.53,28344.0,149.734,149.8228,149.5563,149.5859,28344.0
2023-12-01 13:30:00,151.51,151.64,151.28,151.35,29632.0,149.5662,149.6945,149.3391,149.4082,29632.0
2023-12-01 13:40:00,151.35,151.49,151.2,151.36,20934.0,149.4082,149.5464,149.2601,149.4181,20934.0
2023-12-01 13:50:00,151.3,151.45,151.26,151.26,21917.0,149.3589,149.5069,149.3194,149.3194,21917.0
2023-12-01 14:00:00,151.3,151.41,151.13,151.24,27199.0,149.3589,149.4674,149.191,149.2996,27199.0
2023-12-01 14:10:00,151.27,151.51,151.24,151.38,26749.0,149.3292,149.5662,149.2996,149.4378,26749.0
2023-12-01 14:20:00,151.32,151.49,151.3,151.41,29376.0,149.3786,149.5464,149.3589,149.4674,29376.0
2023-12-01 14:30:00,151.43,151.55,151.35,151.5,26916.0,149.4872,149.6056,149.4082,149.5563,26916.0
2023-12-01 14:40:00,151.49,151.5,151.22,151.36,25126.0,149.5464,149.5563,149.2799,149.4181,25126.0
2023-12-01 14:50:00,151.34,151.49,151.26,151.48,22335.0,149.3983,149.5464,149.3194,149.5365,22335.0
2023-12-01 15:00:00,151.47,151.52,151.17,151.38,28909.0,149.5267,149.576,149.2305,149.4378,28909.0
2023-12-01 15:10:00,151.37,151.51,151.33,151.44,26470.0,149.428,149.5662,149.3885,149.4971,26470.0
2023-12-01 15:20:00,151.43,151.57,151.39,151.55,29956.0,149.4872,149.6254,149.4477,149.6056,29956.0
2023-12-01 15:30:00,151.54,151.63,151.27,151.35,43622.0,149.5958,149.6846,149.3292,149.4082,43622.0
2023-12-01 15:40:00,151.34,151.43,151.15,151.2,52738.0,149.3983,149.4872,149.2108,149.2601,52738.0
2023-12-01 15:50:00,151.19,151.63,151.0,151.59,364496.0,149.2503,149.6846,149.0627,149.6451,364496.0
2023-12-04 09:30:00,149.9,150.66,149.28,149.28,171837.0,147.9768,148.7271,147.3648,147.3648,171837.0
2023-12-04 09:40:00,149.31,149.31,147.75,148.14,135408.0,147.3944,147.3944,145.8544,146.2394,135408.0
2023-12-04 09:50:00,148.14,148.18,147.37,147.94,111156.0,146.2394,146.2789,145.4793,146.042,111156.0
2023-12-04 10:00:00,147.89,148.33,147.5,148.08,55881.0,145.9926,146.427,145.6076,146.1802,55881.0
2023-12-04 10:10:00,148.0,148.11,147.5,147.52,47670.0,146.1012,146.2098,145.6076,145.6274,47670.0
2023-12-04 10:20:00,147.53,147.6,146.72,147.06,121169.0,145.6372,145.7063,144.8376,145.1733,121169.0
2023-12-04 10:30:00,147.06,147.06,146.26,146.44,111198.0,145.1733,145.1733,144.3835,144.5612,111198.0
2023-12-04 10:40:00,146.44,146.48,145.86,146.08,71242.0,144.5612,144.6007,143.9886,144.2058,71242.0
2023-12-04 10:50:00,146.04,146.07,145.65,145.96,58279.0,144.1663,144.196,143.7813,144.0874,58279.0
2023-12-04 11:00:00,145.98,146.36,145.93,146.3,54496.0,144.1071,144.4822,144.0578,144.423,54496.0
2023-12-04 11:10:00,146.28,146.41,146.0,146.29,80216.0,144.4033,144.5316,144.1269,144.4131,80216.0
2023-12-04 11:20:00,146.29,146.75,146.28,146.73,58797.0,144.4131,144.8672,144.4033,144.8475,58797.0
2023-12-04 11:30:00,146.72,147.14,146.64,147.02,50942.0,144.8376,145.2522,144.7586,145.1338,50942.0
2023-12-04 11:40:00,147.05,147.57,147.02,147.48,34196.0,145.1634,145.6767,145.1338,145.5879,34196.0
2023-12-04 11:50:00,147.47,147.74,147.29,147.69,58405.0,145.578,145.8445,145.4003,145.7952,58405.0
2023-12-04 12:00:00,147.69,147.8,147.32,147.44,51259.0,145.7952,145.9038,145.4299,145.5484,51259.0
2023-12-04 12:10:00,147.43,147.51,147.26,147.35,35272.0,145.5385,145.6175,145.3707,145.4595,35272.0
2023-12-04 12:20:00,147.38,147.52,147.23,147.29,37152.0,145.4891,145.6274,145.3411,145.4003,37152.0
2023-12-04 12:30:00,147.31,147.64,147.27,147.51,30208.0,145.42,145.7458,145.3806,145.6175,30208.0
2023-12-04 12:40:00,147.51,147.78,147.49,147.53,28873.0,145.6175,145.884,145.5977,145.6372,28873.0
2023-12-04 12:50:00,147.5,147.87,147.48,147.74,42911.0,145.6076,145.9729,145.5879,145.8445,42911.0
2023-12-04 13:00:00,147.77,147.8,147.3,147.46,31242.0,145.8741,145.9038,145.4102,145.5681,31242.0
2023-12-04 13:10:00,147.44,147.6,147.42,147.55,31370.0,145.5484,145.7063,145.5286,145.657,31370.0
2023-12-04 13:20:00,147.56,147.6,147.35,147.43,24331.0,145.6668,145.7063,145.4595,145.5385,24331.0
2023-12-04 13:30:00,147.43,147.59,147.26,147.42,40151.0,145.5385,145.6965,145.3707,145.5286,40151.0
2023-12-04 13:40:00,147.44,147.5,147.3,147.39,19038.0,145.5484,145.6076,145.4102,145.499,19038.0
2023-12-04 13:50:00,147.38,147.51,147.37,147.45,17865.0,145.4891,145.6175,145.4793,145.5582,17865.0
2023-12-04 14:00:00,147.43,147.45,147.09,147.21,29880.0,145.5385,145.5582,145.2029,145.3213,29880.0
2023-12-04 14:10:00,147.2,147.57,147.2,147.56,28869.0,145.3115,145.6767,145.3115,145.6668,28869.0
2023-12-04 14:20:00,147.55,147.78,147.54,147.71,32799.0,145.657,145.884,145.6471,145.8149,32799.0
2023-12-04 14:30:00,147.71,147.9,147.55,147.65,33052.0,145.8149,146.0025,145.657,145.7557,33052.0
2023-12-04 14:40:00,147.65,147.79,147.56,147.66,31151.0,145.7557,145.8939,145.6668,145.7656,31151.0
2023-12-04 14:50:00,147.66,147.82,147.61,147.74,29301.0,145.7656,145.9235,145.7162,145.8445,29301.0
2023-12-04 15:00:00,147.76,147.84,147.43,147.44,37430.0,145.8643,145.9432,145.5385,145.5484,37430.0
2023-12-04 15:10:00,147.42,147.5,147.28,147.48,45352.0,145.5286,145.6076,145.3904,145.5879,45352.0
2023-12-04 15:20:00,147.49,147.64,147.47,147.63,91740.0,145.5977,145.7458,145.578,145.7359,91740.0
2023-12-04 15:30:00,147.62,147.69,147.47,147.55,106141.0,145.7261,145.7952,145.578,145.657,106141.0
2023-12-04 15:40:00,147.56,148.13,147.49,148.1,80284.0,145.6668,146.2295,145.5977,146.1999,80284.0
2023-12-04 15:50:00,148.12,148.4,148.12,148.28,265893.0,146.2197,146.4961,146.2197,146.3776,265893.0
2023-12-05 09:30:00,146.58,146.63,145.68,145.71,253342.0,144.6994,144.7488,143.811,143.8406,253342.0
2023-12-05 09:40:00,145.72,146.06,145.22,145.88,104239.0,143.8504,144.1861,143.3569,144.0084,104239.0
2023-12-05 09:50:00,145.94,146.87,145.71,146.86,163163.0,144.0676,144.9857,143.8406,144.9758,163163.0
2023-12-05 10:00:00,146.86,147.47,146.47,146.56,79257.0,144.9758,145.578,144.5908,144.6797,79257.0
2023-12-05 10:10:00,146.53,146.65,146.15,146.48,57411.0,144.6501,144.7685,144.2749,144.6007,57411.0
2023-12-05 10:20:00,146.49,146.69,145.96,146.17,52671.0,144.6106,144.808,144.0874,144.2947,52671.0
2023-12-05 10:30:00,146.17,146.33,145.98,146.21,46720.0,144.2947,144.4526,144.1071,144.3342,46720.0
2023-12-05 10:40:00,146.25,146.86,146.13,146.79,42086.0,144.3736,144.9758,144.2552,144.9067,42086.0
2023-12-05 10:50:00,146.78,146.99,146.64,146.97,30856.0,144.8968,145.1042,144.7586,145.0844,30856.0
2023-12-05 11:00:00,146.97,146.97,146.62,146.65,47895.0,145.0844,145.0844,144.7389,144.7685,47895.0
2023-12-05 11:10:00,146.65,146.67,145.66,145.69,41708.0,144.7685,144.7883,143.7912,143.8208,41708.0
2023-12-05 11:20:00,145.7,145.87,145.57,145.8,49473.0,143.8307,143.9985,143.7024,143.9294,49473.0
2023-12-05 11:30:00,145.84,146.31,145.84,146.14,26360.0,143.9689,144.4329,143.9689,144.2651,26360.0
2023-12-05 11:40:00,146.14,146.56,146.14,146.5,26957.0,144.2651,144.6797,144.2651,144.6204,26957.0
2023-12-05 11:50:00,146.49,146.49,145.68,146.0,38446.0,144.6106,144.6106,143.811,144.1269,38446.0
2023-12-05 12:00:00,146.03,146.36,146.02,146.26,24363.0,144.1565,144.4822,144.1466,144.3835,24363.0
2023-12-05 12:10:00,146.28,146.37,146.11,146.2,26855.0,144.4033,144.4921,144.2354,144.3243,26855.0
2023-12-05 12:20:00,146.22,146.38,146.0,146.28,29859.0,144.344,144.502,144.1269,144.4033,29859.0
2023-12-05 12:30:00,146.28,146.28,146.07,146.11,31383.0,144.4033,144.4033,144.196,144.2354,31383.0
2023-12-05 12:40:00,146.12,146.16,145.67,145.95,41140.0,144.2453,144.2848,143.8011,144.0775,41140.0
2023-12-05 12:50:00,145.94,146.19,145.82,146.17,66849.0,144.0676,144.3144,143.9492,144.2947,66849.0
2023-12-05 13:00:00,146.21,146.8,146.06,146.7,37930.0,144.3342,144.9166,144.1861,144.8179,37930.0
2023-12-05 13:10:00,146.69,146.94,146.61,146.73,33070.0,144.808,145.0548,144.729,144.8475,33070.0
2023-12-05 13:20:00,146.76,146.89,146.62,146.62,33600.0,144.8771,145.0054,144.7389,144.7389,33600.0
2023-12-05 13:30:00,146.66,146.8,146.53,146.67,26028.0,144.7784,144.9166,144.6501,144.7883,26028.0
2023-12-05 13:40:00,146.67,146.85,146.49,146.62,47792.0,144.7883,144.9659,144.6106,144.7389,47792.0
2023-12-05 13:50:00,146.6,146.72,146.59,146.65,25618.0,144.7192,144.8376,144.7093,144.7685,25618.0
2023-12-05 14:00:00,146.66,146.71,146.37,146.57,42855.0,144.7784,144.8277,144.4921,144.6895,42855.0
2023-12-05 14:10:00,146.6,146.81,146.56,146.72,102756.0,144.7192,144.9265,144.6797,144.8376,102756.0
2023-12-05 14:20:00,146.73,146.73,146.4,146.55,58192.0,144.8475,144.8475,144.5217,144.6698,58192.0
2023-12-05 14:30:00,146.56,146.58,146.28,146.37,81197.0,144.6797,144.6994,144.4033,144.4921,81197.0
2023-12-05 14:40:00,146.37,146.4,146.12,146.22,68493.0,144.4921,144.5217,144.2453,144.344,68493.0
2023-12-05 14:50:00,146.21,146.4,146.2,146.38,69700.0,144.3342,144.5217,144.3243,144.502,69700.0
2023-12-05 15:00:00,146.4,146.4,146.08,146.3,71150.0,144.5217,144.5217,144.2058,144.423,71150.0
2023-12-05 15:10:00,146.31,146.55,146.23,146.54,63748.0,144.4329,144.6698,144.3539,144.6599,63748.0
2023-12-05 15:20:00,146.54,146.6,146.42,146.44,57839.0,144.6599,144.7192,144.5415,144.5612,57839.0
2023-12-05 15:30:00,146.45,146.59,146.43,146.52,64871.0,144.5711,144.7093,144.5513,144.6402,64871.0
2023-12-05 15:40:00,146.54,146.66,146.34,146.47,95811.0,144.6599,144.7784,144.4625,144.5908,95811.0
2023-12-05 15:50:00,146.45,146.75,146.14,146.14,479446.0,144.5711,144.8672,144.2651,144.2651,479446.0
2023-12-06 09:30:00,148.68,148.72,146.9,147.14,131742.0,146.7725,146.812,145.0153,145.2522,131742.0
2023-12-06 09:40:00,147.15,147.68,146.96,147.07,54963.0,145.2621,145.7853,145.0745,145.1831,54963.0
2023-12-06 09:50:00,147.23,147.59,147.13,147.33,44105.0,145.3411,145.6965,145.2424,145.4398,44105.0
2023-12-06 10:00:00,147.25,147.52,146.94,147.33,83691.0,145.3608,145.6274,145.0548,145.4398,83691.0
2023-12-06 10:10:00,147.39,147.51,147.06,147.2,50254.0,145.499,145.6175,145.1733,145.3115,50254.0
2023-12-06 10:20:00,147.2,147.23,146.44,146.77,46051.0,145.3115,145.3411,144.5612,144.887,46051.0
2023-12-06 10:30:00,146.79,147.18,146.75,146.88,57040.0,144.9067,145.2917,144.8672,144.9956,57040.0
2023-12-06 10:40:00,146.88,147.08,146.68,146.7,81053.0,144.9956,145.193,144.7981,144.8179,81053.0
2023-12-06 10:50:00,146.75,147.01,146.66,146.86,27261.0,144.8672,145.1239,144.7784,144.9758,27261.0
2023-12-06 11:00:00,146.87,147.08,146.8,147.0,18732.0,144.9857,145.193,144.9166,145.114,18732.0
2023-12-06 11:10:00,147.0,147.15,146.77,146.88,25941.0,145.114,145.2621,144.887,144.9956,25941.0
2023-12-06 11:20:00,146.92,146.96,146.57,146.74,20068.0,145.035,145.0745,144.6895,144.8574,20068.0
2023-12-06 11:30:00,146.73,146.73,146.14,146.22,39025.0,144.8475,144.8475,144.2651,144.344,39025.0
2023-12-06 11:40:00,146.23,146.32,146.03,146.14,34294.0,144.3539,144.4427,144.1565,144.2651,34294.0
2023-12-06 11:50:00,146.16,146.34,146.03,146.34,37275.0,144.2848,144.4625,144.1565,144.4625,37275.0
2023-12-06 12:00:00,146.32,146.32,146.01,146.27,19220.0,144.4427,144.4427,144.1367,144.3934,19220.0
2023-12-06 12:10:00,146.25,146.48,146.19,146.19,17168.0,144.3736,144.6007,144.3144,144.3144,17168.0
2023-12-06 12:20:00,146.23,146.46,146.15,146.18,21478.0,144.3539,144.581,144.2749,144.3045,21478.0
2023-12-06 12:30:00,146.13,146.26,146.02,146.16,19574.0,144.2552,144.3835,144.1466,144.2848,19574.0
2023-12-06 12:40:00,146.14,146.26,145.9,145.95,17990.0,144.2651,144.3835,144.0281,144.0775,17990.0
2023-12-06 12:50:00,146.0,146.03,145.64,145.67,22339.0,144.1269,144.1565,143.7715,143.8011,22339.0
2023-12-06 13:00:00,145.69,145.75,145.25,145.51,52923.0,143.8208,143.8801,143.3865,143.6431,52923.0
2023-12-06 13:10:00,145.54,146.23,145.54,146.2,39265.0,143.6728,144.3539,143.6728,144.3243,39265.0
2023-12-06 13:20:00,146.25,146.26,145.83,146.01,21725.0,144.3736,144.3835,143.959,144.1367,21725.0
2023-12-06 13:30:00,146.01,146.09,145.8,145.83,13723.0,144.1367,144.2157,143.9294,143.959,13723.0
2023-12-06 13:40:00,145.84,145.9,145.63,145.88,21758.0,143.9689,144.0281,143.7616,144.0084,21758.0
2023-12-06 13:50:00,145.88,145.96,145.78,145.93,66393.0,144.0084,144.0874,143.9097,144.0578,66393.0
2023-12-06 14:00:00,145.94,146.01,145.61,145.71,43080.0,144.0676,144.1367,143.7419,143.8406,43080.0
2023-12-06 14:10:00,145.68,145.7,145.4,145.42,39162.0,143.811,143.8307,143.5346,143.5543,39162.0
2023-12-06 14:20:00,145.41,145.53,145.26,145.31,42581.0,143.5444,143.6629,143.3963,143.4457,42581.0
2023-12-06 14:30:00,145.31,145.5,145.31,145.37,59357.0,143.4457,143.6333,143.4457,143.5049,59357.0
2023-12-06 14:40:00,145.37,145.5,145.17,145.28,45205.0,143.5049,143.6333,143.3075,143.4161,45205.0
2023-12-06 14:50:00,145.29,145.33,145.05,145.08,42603.0,143.426,143.4654,143.189,143.2187,42603.0
2023-12-06 15:00:00,145.03,145.29,144.88,144.97,39363.0,143.1693,143.426,143.0212,143.1101,39363.0
2023-12-06 15:10:00,144.97,145.11,144.73,144.93,59559.0,143.1101,143.2483,142.8731,143.0706,59559.0
2023-12-06 15:20:00,144.94,145.0,144.73,145.0,54259.0,143.0805,143.1397,142.8731,143.1397,54259.0
2023-12-06 15:30:00,144.99,145.16,144.87,144.91,55647.0,143.1298,143.2976,143.0113,143.0508,55647.0
2023-12-06 15:40:00,144.93,145.19,144.91,145.09,70455.0,143.0706,143.3272,143.0508,143.2285,70455.0
2023-12-06 15:50:00,145.05,145.15,144.69,144.69,367261.0,143.189,143.2878,142.8337,142.8337,367261.0
2023-12-07 09:30:00,146.96,146.96,145.59,145.59,148716.0,145.0745,145.0745,143.7221,143.7221,148716.0
2023-12-07 09:40:00,145.56,145.73,144.57,144.78,64422.0,143.6925,143.8603,142.7152,142.9225,64422.0
2023-12-07 09:50:00,144.81,145.29,144.58,145.1,112757.0,142.9521,143.426,142.7251,143.2384,112757.0
2023-12-07 10:00:00,145.09,145.57,145.09,145.25,59366.0,143.2285,143.7024,143.2285,143.3865,59366.0
2023-12-07 10:10:00,145.33,146.02,145.21,145.93,64781.0,143.4654,144.1466,143.347,144.0578,64781.0
2023-12-07 10:20:00,145.94,146.25,145.86,145.96,43936.0,144.0676,144.3736,143.9886,144.0874,43936.0
2023-12-07 10:30:00,145.95,146.22,145.82,146.09,80328.0,144.0775,144.344,143.9492,144.2157,80328.0
2023-12-07 10:40:00,146.09,146.21,145.94,146.16,40368.0,144.2157,144.3342,144.0676,144.2848,40368.0
2023-12-07 10:50:00,146.15,146.2,145.78,145.92,57204.0,144.2749,144.3243,143.9097,144.0479,57204.0
2023-12-07 11:00:00,145.93,146.12,145.7,146.09,39143.0,144.0578,144.2453,143.8307,144.2157,39143.0
2023-12-07 11:10:00,146.09,146.11,145.04,145.21,40371.0,144.2157,144.2354,143.1792,143.347,40371.0
2023-12-07 11:20:00,145.25,145.67,145.2,145.65,25233.0,143.3865,143.8011,143.3371,143.7813,25233.0
2023-12-07 11:30:00,145.66,146.27,145.61,146.27,29197.0,143.7912,144.3934,143.7419,144.3934,29197.0
2023-12-07 11:40:00,146.31,146.6,146.24,146.6,40884.0,144.4329,144.7192,144.3638,144.7192,40884.0
2023-12-07 11:50:00,146.6,146.74,146.5,146.72,37193.0,144.7192,144.8574,144.6204,144.8376,37193.0
2023-12-07 12:00:00,146.71,146.77,146.45,146.6,33756.0,144.8277,144.887,144.5711,144.7192,33756.0
2023-12-07 12:10:00,146.62,146.69,146.35,146.65,33235.0,144.7389,144.808,144.4724,144.7685,33235.0
2023-12-07 12:20:00,146.67,146.9,146.64,146.85,32166.0,144.7883,145.0153,144.7586,144.9659,32166.0
2023-12-07 12:30:00,146.86,146.92,146.69,146.7,15292.0,144.9758,145.035,144.808,144.8179,15292.0
2023-12-07 12:40:00,146.73,146.8,146.62,146.75,15030.0,144.8475,144.9166,144.7389,144.8672,15030.0
2023-12-07 12:50:00,146.74,147.08,146.74,146.81,41447.0,144.8574,145.193,144.8574,144.9265,41447.0
2023-12-07 13:00:00,146.78,147.03,146.76,147.0,26197.0,144.8968,145.1436,144.8771,145.114,26197.0
2023-12-07 13:10:00,146.96,146.96,146.69,146.75,28759.0,145.0745,145.0745,144.808,144.8672,28759.0
2023-12-07 13:20:00,146.73,146.8,146.44,146.54,23703.0,144.8475,144.9166,144.5612,144.6599,23703.0
2023-12-07 13:30:00,146.57,146.76,146.55,146.7,23574.0,144.6895,144.8771,144.6698,144.8179,23574.0
2023-12-07 13:40:00,146.7,146.81,146.61,146.62,28223.0,144.8179,144.9265,144.729,144.7389,28223.0
2023-12-07 13:50:00,146.64,146.78,146.58,146.77,25771.0,144.7586,144.8968,144.6994,144.887,25771.0
2023-12-07 14:00:00,146.76,146.98,146.72,146.98,41480.0,144.8771,145.0943,144.8376,145.0943,41480.0
2023-12-07 14:10:00,147.01,147.45,146.93,147.4,89301.0,145.1239,145.5582,145.0449,145.5089,89301.0
2023-12-07 14:20:00,147.41,147.52,147.29,147.33,66707.0,145.5188,145.6274,145.4003,145.4398,66707.0
2023-12-07 14:30:00,147.34,147.34,147.09,147.19,25076.0,145.4497,145.4497,145.2029,145.3016,25076.0
2023-12-07 14:40:00,147.16,147.32,147.06,147.32,42889.0,145.272,145.4299,145.1733,145.4299,42889.0
2023-12-07 14:50:00,147.31,147.78,147.28,147.67,44812.0,145.42,145.884,145.3904,145.7754,44812.0
2023-12-07 15:00:00,147.66,148.13,147.59,148.13,52721.0,145.7656,146.2295,145.6965,146.2295,52721.0
2023-12-07 15:10:00,148.11,148.47,148.08,148.46,69403.0,146.2098,146.5652,146.1802,146.5553,69403.0
2023-12-07 15:20:00,148.46,148.46,148.02,148.03,96434.0,146.5553,146.5553,146.1209,146.1308,96434.0
2023-12-07 15:30:00,148.02,148.14,147.95,148.07,82800.0,146.1209,146.2394,146.0518,146.1703,82800.0
2023-12-07 15:40:00,148.06,148.32,148.06,148.22,81654.0,146.1604,146.4171,146.1604,146.3184,81654.0
2023-12-07 15:50:00,148.23,148.54,148.23,148.38,360402.0,146.3282,146.6343,146.3282,146.4763,360402.0
2023-12-08 09:30:00,147.52,147.76,146.55,147.03,105474.0,145.6274,145.8643,144.6698,145.1436,105474.0
2023-12-08 09:40:00,147.1,147.44,146.88,147.38,48269.0,145.2127,145.5484,144.9956,145.4891,48269.0
2023-12-08 09:50:00,147.5,147.7,146.94,147.27,83193.0,145.6076,145.805,145.0548,145.3806,83193.0
2023-12-08 10:00:00,147.26,148.02,147.26,147.9,73562.0,145.3707,146.1209,145.3707,146.0025,73562.0
2023-12-08 10:10:00,147.88,148.23,147.72,148.12,77048.0,145.9827,146.3282,145.8248,146.2197,77048.0
2023-12-08 10:20:00,148.11,148.81,148.07,148.68,47531.0,146.2098,146.9008,146.1703,146.7725,47531.0
2023-12-08 10:30:00,148.73,148.81,147.53,147.75,70303.0,146.8218,146.9008,145.6372,145.8544,70303.0
2023-12-08 10:40:00,147.74,148.03,147.68,148.0,31793.0,145.8445,146.1308,145.7853,146.1012,31793.0
2023-12-08 10:50:00,147.96,148.38,147.95,148.28,56139.0,146.0617,146.4763,146.0518,146.3776,56139.0
2023-12-08 11:00:00,148.31,148.32,147.48,147.53,26349.0,146.4072,146.4171,145.5879,145.6372,26349.0
2023-12-08 11:10:00,147.53,147.65,146.68,146.68,37388.0,145.6372,145.7557,144.7981,144.7981,37388.0
2023-12-08 11:20:00,146.69,147.12,146.68,146.95,43089.0,144.808,145.2325,144.7981,145.0647,43089.0
2023-12-08 11:30:00,146.94,147.0,146.24,146.42,62243.0,145.0548,145.114,144.3638,144.5415,62243.0
2023-12-08 11:40:00,146.43,146.55,146.13,146.48,51199.0,144.5513,144.6698,144.2552,144.6007,51199.0
2023-12-08 11:50:00,146.49,146.58,146.35,146.42,44236.0,144.6106,144.6994,144.4724,144.5415,44236.0
2023-12-08 12:00:00,146.44,146.59,146.37,146.38,150176.0,144.5612,144.7093,144.4921,144.502,150176.0
2023-12-08 12:10:00,146.4,146.41,145.99,146.35,61349.0,144.5217,144.5316,144.117,144.4724,61349.0
2023-12-08 12:20:00,146.36,146.82,146.36,146.74,33831.0,144.4822,144.9363,144.4822,144.8574,33831.0
2023-12-08 12:30:00,146.74,146.92,146.72,146.91,18747.0,144.8574,145.035,144.8376,145.0252,18747.0
2023-12-08 12:40:00,146.89,147.25,146.88,147.16,39341.0,145.0054,145.3608,144.9956,145.272,39341.0
2023-12-08 12:50:00,147.16,147.38,147.15,147.24,21105.0,145.272,145.4891,145.2621,145.3509,21105.0
2023-12-08 13:00:00,147.28,147.37,147.19,147.34,26387.0,145.3904,145.4793,145.3016,145.4497,26387.0
2023-12-08 13:10:00,147.33,147.7,147.33,147.58,66850.0,145.4398,145.805,145.4398,145.6866,66850.0
2023-12-08 13:20:00,147.5,147.9,147.42,147.88,28120.0,145.6076,146.0025,145.5286,145.9827,28120.0
2023-12-08 13:30:00,147.87,147.87,147.67,147.86,24120.0,145.9729,145.9729,145.7754,145.963,24120.0
2023-12-08 13:40:00,147.85,148.27,147.7,148.26,49734.0,145.9531,146.3677,145.805,146.3579,49734.0
2023-12-08 13:50:00,148.25,148.38,148.22,148.28,29067.0,146.348,146.4763,146.3184,146.3776,29067.0
2023-12-08 14:00:00,148.31,148.31,147.94,148.09,32502.0,146.4072,146.4072,146.042,146.19,32502.0
2023-12-08 14:10:00,148.07,148.2,148.04,148.16,29052.0,146.1703,146.2986,146.1407,146.2591,29052.0
2023-12-08 14:20:00,148.17,148.28,148.04,148.26,21033.0,146.269,146.3776,146.1407,146.3579,21033.0
2023-12-08 14:30:00,148.28,148.29,147.98,148.06,17278.0,146.3776,146.3875,146.0814,146.1604,17278.0
2023-12-08 14:40:00,148.05,148.23,148.05,148.19,17267.0,146.1506,146.3282,146.1506,146.2888,17267.0
2023-12-08 14:50:00,148.18,148.26,148.12,148.24,21204.0,146.2789,146.3579,146.2197,146.3381,21204.0
2023-12-08 15:00:00,148.24,148.24,147.73,147.81,31464.0,146.3381,146.3381,145.8347,145.9136,31464.0
2023-12-08 15:10:00,147.8,147.97,147.64,147.88,25997.0,145.9038,146.0716,145.7458,145.9827,25997.0
2023-12-08 15:20:00,147.83,148.02,147.76,147.94,27548.0,145.9334,146.1209,145.8643,146.042,27548.0
2023-12-08 15:30:00,147.93,148.09,147.91,148.09,26805.0,146.0321,146.19,146.0123,146.19,26805.0
2023-12-08 15:40:00,148.07,148.1,147.82,147.83,41013.0,146.1703,146.1999,145.9235,145.9334,41013.0
2023-12-08 15:50:00,147.83,147.98,147.61,147.73,320223.0,145.9334,146.0814,145.7162,145.8347,320223.0
2023-12-11 09:30:00,149.39,152.37,149.03,152.19,322631.0,147.4734,150.4151,147.118,150.2374,322631.0
2023-12-11 09:40:00,152.3,154.43,151.99,153.78,279315.0,150.346,152.4487,150.04,151.807,279315.0
2023-12-11 09:50:00,153.74,154.01,153.13,153.86,83569.0,151.7675,152.0341,151.1654,151.886,83569.0
2023-12-11 10:00:00,153.9,154.77,153.61,154.37,155841.0,151.9255,152.7843,151.6392,152.3895,155841.0
2023-12-11 10:10:00,154.4,154.4,153.5,153.77,120823.0,152.4191,152.4191,151.5306,151.7972,120823.0
2023-12-11 10:20:00,153.9,154.42,153.81,153.84,86341.0,151.9255,152.4388,151.8367,151.8663,86341.0
2023-12-11 10:30:00,153.85,154.35,153.46,154.26,90157.0,151.8761,152.3697,151.4911,152.2809,90157.0
2023-12-11 10:40:00,154.25,154.65,154.01,154.52,60064.0,152.271,152.6659,152.0341,152.5375,60064.0
2023-12-11 10:50:00,154.54,154.92,154.46,154.61,82221.0,152.5573,152.9324,152.4783,152.6264,82221.0
2023-12-11 11:00:00,154.56,154.77,154.34,154.43,60889.0,152.577,152.7843,152.3599,152.4487,60889.0
2023-12-11 11:10:00,154.45,154.62,154.21,154.33,47606.0,152.4684,152.6363,152.2315,152.35,47606.0
2023-12-11 11:20:00,154.39,154.97,154.23,154.89,45701.0,152.4092,152.9818,152.2513,152.9028,45701.0
2023-12-11 11:30:00,154.9,155.1,153.93,154.61,100604.0,152.9127,153.1101,151.9551,152.6264,100604.0
2023-12-11 11:40:00,154.63,154.96,154.46,154.9,45069.0,152.6461,152.9719,152.4783,152.9127,45069.0
2023-12-11 11:50:00,154.81,154.99,154.75,154.97,43641.0,152.8238,153.0015,152.7646,152.9818,43641.0
2023-12-11 12:00:00,154.9,155.29,154.65,155.24,88045.0,152.9127,153.2977,152.6659,153.2483,88045.0
2023-12-11 12:10:00,155.22,155.38,155.06,155.32,58101.0,153.2286,153.3865,153.0706,153.3273,58101.0
2023-12-11 12:20:00,155.34,155.44,155.21,155.44,63342.0,153.347,153.4457,153.2187,153.4457,63342.0
2023-12-11 12:30:00,155.41,155.58,155.28,155.58,55070.0,153.4161,153.5839,153.2878,153.5839,55070.0
2023-12-11 12:40:00,155.59,155.62,155.37,155.43,35607.0,153.5938,153.6234,153.3766,153.4359,35607.0
2023-12-11 12:50:00,155.41,155.49,155.18,155.26,38919.0,153.4161,153.4951,153.1891,153.268,38919.0
2023-12-11 13:00:00,155.26,155.29,154.95,155.16,66430.0,153.268,153.2977,152.962,153.1693,66430.0
2023-12-11 13:10:00,155.13,155.14,154.89,155.06,26686.0,153.1397,153.1496,152.9028,153.0706,26686.0
2023-12-11 13:20:00,155.05,155.19,154.85,154.98,27356.0,153.0607,153.1989,152.8633,152.9916,27356.0
2023-12-11 13:30:00,155.05,155.2,155.01,155.09,32324.0,153.0607,153.2088,153.0213,153.1002,32324.0
2023-12-11 13:40:00,155.09,155.48,155.08,155.48,34254.0,153.1002,153.4852,153.0904,153.4852,34254.0
2023-12-11 13:50:00,155.47,155.58,155.35,155.5,41844.0,153.4754,153.5839,153.3569,153.505,41844.0
2023-12-11 14:00:00,155.51,155.66,155.47,155.55,49553.0,153.5148,153.6629,153.4754,153.5543,49553.0
2023-12-11 14:10:00,155.55,155.57,155.05,155.19,32549.0,153.5543,153.5741,153.0607,153.1989,32549.0
2023-12-11 14:20:00,155.2,155.4,155.12,155.19,41975.0,153.2088,153.4063,153.1298,153.1989,41975.0
2023-12-11 14:30:00,155.23,155.26,154.88,154.98,41560.0,153.2384,153.268,152.8929,152.9916,41560.0
2023-12-11 14:40:00,155.0,155.02,154.73,154.97,39618.0,153.0114,153.0311,152.7448,152.9818,39618.0
2023-12-11 14:50:00,154.95,154.99,154.58,154.96,56893.0,152.962,153.0015,152.5968,152.9719,56893.0
2023-12-11 15:00:00,154.97,155.18,154.7,155.16,72188.0,152.9818,153.1891,152.7152,153.1693,72188.0
2023-12-11 15:10:00,155.16,155.2,154.87,154.96,56018.0,153.1693,153.2088,152.8831,152.9719,56018.0
2023-12-11 15:20:00,154.96,154.99,154.43,154.47,83268.0,152.9719,153.0015,152.4487,152.4882,83268.0
2023-12-11 15:30:00,154.49,155.28,154.46,155.28,85968.0,152.5079,153.2878,152.4783,153.2878,85968.0
2023-12-11 15:40:00,155.29,155.49,155.14,155.18,121079.0,153.2977,153.4951,153.1496,153.1891,121079.0
2023-12-11 15:50:00,155.17,155.39,154.91,155.14,419215.0,153.1792,153.3964,152.9225,153.1496,419215.0
2023-12-12 09:30:00,155.15,157.51,154.64,157.33,280369.0,153.1595,155.4892,152.656,155.3115,280369.0
2023-12-12 09:40:00,157.28,157.62,156.34,157.5,124496.0,155.2621,155.5978,154.3342,155.4793,124496.0
2023-12-12 09:50:00,157.45,158.15,157.38,158.12,179525.0,155.43,156.121,155.3608,156.0914,179525.0
2023-12-12 10:00:00,158.16,158.18,157.24,157.36,121170.0,156.1308,156.1506,155.2226,155.3411,121170.0
2023-12-12 10:10:00,157.35,157.39,156.93,157.28,72285.0,155.3312,155.3707,154.9166,155.2621,72285.0
2023-12-12 10:20:00,157.24,157.49,156.92,157.35,47291.0,155.2226,155.4694,154.9068,155.3312,47291.0
2023-12-12 10:30:00,157.48,158.12,157.38,158.07,102575.0,155.4596,156.0914,155.3608,156.042,102575.0
2023-12-12 10:40:00,158.1,158.17,157.72,157.78,93032.0,156.0716,156.1407,155.6965,155.7557,93032.0
2023-12-12 10:50:00,157.75,157.94,157.48,157.93,49098.0,155.7261,155.9137,155.4596,155.9038,49098.0
2023-12-12 11:00:00,157.97,158.1,157.79,157.84,40873.0,155.9433,156.0716,155.7656,155.8149,40873.0
2023-12-12 11:10:00,157.79,157.95,157.68,157.83,35255.0,155.7656,155.9235,155.657,155.8051,35255.0
2023-12-12 11:20:00,157.86,157.95,157.68,157.88,35834.0,155.8347,155.9235,155.657,155.8544,35834.0
2023-12-12 11:30:00,157.85,158.02,157.43,157.53,53800.0,155.8248,155.9926,155.4102,155.5089,53800.0
2023-12-12 11:40:00,157.54,157.9,157.51,157.88,25911.0,155.5188,155.8742,155.4892,155.8544,25911.0
2023-12-12 11:50:00,157.9,157.9,157.4,157.4,25791.0,155.8742,155.8742,155.3806,155.3806,25791.0
2023-12-12 12:00:00,157.44,157.44,157.01,157.06,22878.0,155.4201,155.4201,154.9956,155.045,22878.0
2023-12-12 12:10:00,157.05,157.13,156.88,157.06,35318.0,155.0351,155.1141,154.8673,155.045,35318.0
2023-12-12 12:20:00,157.03,157.14,156.69,156.9,51243.0,155.0153,155.1239,154.6797,154.887,51243.0
2023-12-12 12:30:00,156.9,157.08,156.68,156.74,39213.0,154.887,155.0647,154.6698,154.7291,39213.0
2023-12-12 12:40:00,156.73,156.87,156.54,156.56,29519.0,154.7192,154.8574,154.5316,154.5514,29519.0
2023-12-12 12:50:00,156.55,156.84,156.53,156.81,32364.0,154.5415,154.8278,154.5218,154.7982,32364.0
2023-12-12 13:00:00,156.8,157.01,156.75,156.95,32037.0,154.7883,154.9956,154.7389,154.9364,32037.0
2023-12-12 13:10:00,156.96,157.18,156.9,157.09,24095.0,154.9462,155.1634,154.887,155.0746,24095.0
2023-12-12 13:20:00,157.04,157.08,156.9,157.01,21309.0,155.0252,155.0647,154.887,154.9956,21309.0
2023-12-12 13:30:00,157.02,157.23,156.94,157.19,29420.0,155.0055,155.2128,154.9265,155.1733,29420.0
2023-12-12 13:40:00,157.21,157.51,157.06,157.5,42268.0,155.193,155.4892,155.045,155.4793,42268.0
2023-12-12 13:50:00,157.46,157.53,157.38,157.38,25723.0,155.4398,155.5089,155.3608,155.3608,25723.0
2023-12-12 14:00:00,157.4,157.44,156.98,157.13,26918.0,155.3806,155.4201,154.966,155.1141,26918.0
2023-12-12 14:10:00,157.13,157.2,156.99,157.01,26058.0,155.1141,155.1832,154.9759,154.9956,26058.0
2023-12-12 14:20:00,156.98,157.08,156.78,156.91,45790.0,154.966,155.0647,154.7685,154.8969,45790.0
2023-12-12 14:30:00,156.89,156.95,156.74,156.83,41935.0,154.8771,154.9364,154.7291,154.8179,41935.0
2023-12-12 14:40:00,156.88,157.15,156.87,157.06,60206.0,154.8673,155.1338,154.8574,155.045,60206.0
2023-12-12 14:50:00,157.05,157.17,157.0,157.05,40906.0,155.0351,155.1535,154.9857,155.0351,40906.0
2023-12-12 15:00:00,157.09,157.15,156.8,157.12,43538.0,155.0746,155.1338,154.7883,155.1042,43538.0
2023-12-12 15:10:00,157.12,157.27,157.06,157.22,53643.0,155.1042,155.2523,155.045,155.2029,53643.0
2023-12-12 15:20:00,157.22,157.35,157.18,157.18,60308.0,155.2029,155.3312,155.1634,155.1634,60308.0
2023-12-12 15:30:00,157.2,157.32,157.1,157.15,75111.0,155.1832,155.3016,155.0844,155.1338,75111.0
2023-12-12 15:40:00,157.17,157.37,157.07,157.31,92651.0,155.1535,155.351,155.0548,155.2917,92651.0
2023-12-12 15:50:00,157.27,157.56,157.02,157.25,376704.0,155.2523,155.5385,155.0055,155.2325,376704.0
2023-12-13 09:30:00,157.03,158.12,157.0,157.33,173286.0,155.0153,156.0914,154.9857,155.3115,173286.0
2023-12-13 09:40:00,157.37,157.4,156.0,156.28,67054.0,155.351,155.3806,153.9986,154.275,67054.0
2023-12-13 09:50:00,156.31,156.94,156.22,156.78,41371.0,154.3046,154.9265,154.2157,154.7685,41371.0
2023-12-13 10:00:00,156.78,156.78,156.39,156.44,48276.0,154.7685,154.7685,154.3836,154.4329,48276.0
2023-12-13 10:10:00,156.46,156.59,156.28,156.54,60542.0,154.4527,154.581,154.275,154.5316,60542.0
2023-12-13 10:20:00,156.53,156.59,156.27,156.49,83032.0,154.5218,154.581,154.2651,154.4823,83032.0
2023-12-13 10:30:00,156.47,156.63,156.24,156.48,61838.0,154.4625,154.6205,154.2355,154.4724,61838.0
2023-12-13 10:40:00,156.47,156.57,156.31,156.4,59325.0,154.4625,154.5612,154.3046,154.3934,59325.0
2023-12-13 10:50:00,156.37,156.42,155.84,155.98,124416.0,154.3638,154.4132,153.8406,153.9788,124416.0
2023-12-13 11:00:00,155.95,156.08,155.82,155.91,85333.0,153.9492,154.0775,153.8209,153.9097,85333.0
2023-12-13 11:10:00,155.94,156.03,155.75,155.84,71343.0,153.9393,154.0282,153.7518,153.8406,71343.0
2023-12-13 11:20:00,155.83,155.99,155.61,155.82,61548.0,153.8307,153.9887,153.6136,153.8209,61548.0
2023-12-13 11:30:00,155.81,156.15,155.57,155.66,59150.0,153.811,154.1466,153.5741,153.6629,59150.0
2023-12-13 11:40:00,155.65,155.87,155.58,155.65,35121.0,153.653,153.8702,153.5839,153.653,35121.0
2023-12-13 11:50:00,155.65,155.65,155.26,155.31,35595.0,153.653,153.653,153.268,153.3174,35595.0
2023-12-13 12:00:00,155.3,155.38,155.1,155.26,38937.0,153.3075,153.3865,153.1101,153.268,38937.0
2023-12-13 12:10:00,155.3,155.37,155.2,155.33,61460.0,153.3075,153.3766,153.2088,153.3372,61460.0
2023-12-13 12:20:00,155.36,155.78,155.34,155.64,52637.0,153.3668,153.7814,153.347,153.6432,52637.0
2023-12-13 12:30:00,155.63,155.74,155.47,155.53,49612.0,153.6333,153.7419,153.4754,153.5346,49612.0
2023-12-13 12:40:00,155.53,155.57,155.26,155.32,34333.0,153.5346,153.5741,153.268,153.3273,34333.0
2023-12-13 12:50:00,155.31,155.42,155.14,155.23,61026.0,153.3174,153.426,153.1496,153.2384,61026.0
2023-12-13 13:00:00,155.23,155.44,155.23,155.32,14688.0,153.2384,153.4457,153.2384,153.3273,14688.0
2023-12-13 13:10:00,155.3,155.44,155.19,155.27,14114.0,153.3075,153.4457,153.1989,153.2779,14114.0
2023-12-13 13:20:00,155.27,155.37,155.08,155.12,43071.0,153.2779,153.3766,153.0904,153.1298,43071.0
2023-12-13 13:30:00,155.1,155.17,154.73,154.75,76643.0,153.1101,153.1792,152.7448,152.7646,76643.0
2023-12-13 13:40:00,154.76,154.9,154.62,154.77,50222.0,152.7745,152.9127,152.6363,152.7843,50222.0
2023-12-13 13:50:00,154.78,155.03,154.69,154.84,54544.0,152.7942,153.041,152.7054,152.8534,54544.0
2023-12-13 14:00:00,154.92,156.59,154.91,156.51,150640.0,152.9324,154.581,152.9225,154.502,150640.0
2023-12-13 14:10:00,156.5,156.64,155.94,156.64,83930.0,154.4921,154.6303,153.9393,154.6303,83930.0
2023-12-13 14:20:00,156.64,156.79,156.29,156.5,64384.0,154.6303,154.7784,154.2848,154.4921,64384.0
2023-12-13 14:30:00,156.5,157.08,156.12,157.02,68233.0,154.4921,155.0647,154.117,155.0055,68233.0
2023-12-13 14:40:00,157.02,157.36,156.85,157.1,107068.0,155.0055,155.3411,154.8376,155.0844,107068.0
2023-12-13 14:50:00,157.0,157.86,156.89,157.75,116633.0,154.9857,155.8347,154.8771,155.7261,116633.0
2023-12-13 15:00:00,157.77,158.38,157.52,157.82,214568.0,155.7458,156.348,155.4991,155.7952,214568.0
2023-12-13 15:10:00,157.86,157.86,157.12,157.12,72716.0,155.8347,155.8347,155.1042,155.1042,72716.0
2023-12-13 15:20:00,157.13,157.37,156.3,156.63,66648.0,155.1141,155.351,154.2947,154.6205,66648.0
2023-12-13 15:30:00,156.6,157.12,156.36,157.12,69910.0,154.5909,155.1042,154.3539,155.1042,69910.0
2023-12-13 15:40:00,157.07,157.48,157.06,157.19,95900.0,155.0548,155.4596,155.045,155.1733,95900.0
2023-12-13 15:50:00,157.2,157.26,156.58,157.01,421955.0,155.1832,155.2424,154.5711,154.9956,421955.0
2023-12-14 09:30:00,157.85,159.51,157.7,159.02,248037.0,155.8248,157.4635,155.6767,156.9798,248037.0
2023-12-14 09:40:00,159.1,160.82,159.1,160.64,199985.0,157.0588,158.7567,157.0588,158.579,199985.0
2023-12-14 09:50:00,160.61,161.79,160.54,161.49,147550.0,158.5494,159.7143,158.4803,159.4181,147550.0
2023-12-14 10:00:00,161.5,161.88,160.72,160.9,222928.0,159.428,159.8031,158.658,158.8357,222928.0
2023-12-14 10:10:00,160.86,161.1,159.63,160.06,89175.0,158.7962,159.0331,157.582,158.0065,89175.0
2023-12-14 10:20:00,160.12,160.37,159.91,160.1,57639.0,158.0657,158.3125,157.8584,158.046,57639.0
2023-12-14 10:30:00,160.1,160.8,160.06,160.38,60815.0,158.046,158.737,158.0065,158.3224,60815.0
2023-12-14 10:40:00,160.42,161.04,160.41,160.96,65595.0,158.3618,158.9739,158.352,158.8949,65595.0
2023-12-14 10:50:00,160.94,162.17,160.9,162.17,93941.0,158.8752,160.0894,158.8357,160.0894,93941.0
2023-12-14 11:00:00,162.11,162.26,161.41,161.53,57761.0,160.0302,160.1782,159.3391,159.4576,57761.0
2023-12-14 11:10:00,161.56,161.92,161.01,161.2,68365.0,159.4872,159.8426,158.9443,159.1318,68365.0
2023-12-14 11:20:00,161.17,161.52,160.99,161.5,73048.0,159.1022,159.4477,158.9245,159.428,73048.0
2023-12-14 11:30:00,161.5,161.7,160.71,161.07,80830.0,159.428,159.6254,158.6481,159.0035,80830.0
2023-12-14 11:40:00,161.04,161.54,161.04,161.34,56641.0,158.9739,159.4675,158.9739,159.27,56641.0
2023-12-14 11:50:00,161.38,161.8,161.29,161.78,96462.0,159.3095,159.7241,159.2207,159.7044,96462.0
2023-12-14 12:00:00,161.81,162.04,161.63,161.97,88510.0,159.734,159.9611,159.5563,159.892,88510.0
2023-12-14 12:10:00,162.0,162.24,161.94,162.05,69222.0,159.9216,160.1585,159.8623,159.9709,69222.0
2023-12-14 12:20:00,162.09,162.3,162.01,162.12,52029.0,160.0104,160.2177,159.9314,160.04,52029.0
2023-12-14 12:30:00,162.06,162.35,161.98,162.27,47529.0,159.9808,160.2671,159.9018,160.1881,47529.0
2023-12-14 12:40:00,162.32,163.06,162.24,162.75,73453.0,160.2375,160.968,160.1585,160.662,73453.0
2023-12-14 12:50:00,162.83,162.92,162.02,162.04,71485.0,160.7409,160.8298,159.9413,159.9611,71485.0
2023-12-14 13:00:00,162.06,162.26,161.74,161.92,61436.0,159.9808,160.1782,159.6649,159.8426,61436.0
2023-12-14 13:10:00,161.95,162.14,161.52,161.53,126293.0,159.8722,160.0598,159.4477,159.4576,126293.0
2023-12-14 13:20:00,161.53,161.58,161.03,161.05,53314.0,159.4576,159.507,158.964,158.9838,53314.0
2023-12-14 13:30:00,161.04,161.39,160.97,161.35,43852.0,158.9739,159.3194,158.9048,159.2799,43852.0
2023-12-14 13:40:00,161.36,161.57,161.13,161.14,55843.0,159.2898,159.4971,159.0627,159.0726,55843.0
2023-12-14 13:50:00,161.15,161.15,160.33,160.91,62198.0,159.0825,159.0825,158.273,158.8456,62198.0
2023-12-14 14:00:00,160.87,161.06,160.6,160.65,50574.0,158.8061,158.9936,158.5395,158.5889,50574.0
2023-12-14 14:10:00,160.58,160.99,160.53,160.99,40226.0,158.5198,158.9245,158.4704,158.9245,40226.0
2023-12-14 14:20:00,160.96,161.19,160.84,161.19,54507.0,158.8949,159.122,158.7765,159.122,54507.0
2023-12-14 14:30:00,161.21,161.45,160.87,161.36,53391.0,159.1417,159.3786,158.8061,159.2898,53391.0
2023-12-14 14:40:00,161.35,161.54,161.23,161.51,54044.0,159.2799,159.4675,159.1615,159.4379,54044.0
2023-12-14 14:50:00,161.51,161.79,161.5,161.79,49575.0,159.4379,159.7143,159.428,159.7143,49575.0
2023-12-14 15:00:00,161.81,161.86,161.56,161.68,43280.0,159.734,159.7834,159.4872,159.6057,43280.0
2023-12-14 15:10:00,161.67,161.86,161.54,161.58,55740.0,159.5958,159.7834,159.4675,159.507,55740.0
2023-12-14 15:20:00,161.58,161.59,161.24,161.24,60757.0,159.507,159.5168,159.1713,159.1713,60757.0
2023-12-14 15:30:00,161.23,161.64,161.23,161.41,84879.0,159.1615,159.5662,159.1615,159.3391,84879.0
2023-12-14 15:40:00,161.42,161.7,161.22,161.26,106010.0,159.349,159.6254,159.1516,159.1911,106010.0
2023-12-14 15:50:00,161.22,161.89,161.22,161.75,343284.0,159.1516,159.813,159.1516,159.6748,343284.0
2023-12-15 09:30:00,162.21,163.24,161.74,161.93,1447674.0,160.1289,161.1457,159.6649,159.8525,1447674.0
2023-12-15 09:40:00,162.06,162.53,161.74,162.02,93339.0,159.9808,160.4448,159.6649,159.9413,93339.0
2023-12-15 09:50:00,162.06,163.87,162.03,163.66,87371.0,159.9808,161.7676,159.9512,161.5603,87371.0
2023-12-15 10:00:00,163.66,164.21,163.59,163.72,118592.0,161.5603,162.1032,161.4912,161.6195,118592.0
2023-12-15 10:10:00,163.77,163.84,162.68,162.76,82979.0,161.6689,161.738,160.5929,160.6718,82979.0
2023-12-15 10:20:00,162.77,162.88,162.33,162.52,45140.0,160.6817,160.7903,160.2473,160.4349,45140.0
2023-12-15 10:30:00,162.52,162.75,162.18,162.73,131930.0,160.4349,160.662,160.0993,160.6422,131930.0
2023-12-15 10:40:00,162.8,163.14,162.62,163.14,34790.0,160.7113,161.0469,160.5336,161.0469,34790.0
2023-12-15 10:50:00,163.15,163.52,163.01,163.15,56298.0,161.0568,161.4221,160.9186,161.0568,56298.0
2023-12-15 11:00:00,163.15,163.48,162.82,162.98,47997.0,161.0568,161.3826,160.7311,160.889,47997.0
2023-12-15 11:10:00,163.0,163.12,162.83,162.98,27295.0,160.9087,161.0272,160.7409,160.889,27295.0
2023-12-15 11:20:00,163.0,163.43,162.97,163.4,36896.0,160.9087,161.3332,160.8791,161.3036,36896.0
2023-12-15 11:30:00,163.39,163.62,163.3,163.37,33722.0,161.2937,161.5208,161.2049,161.274,33722.0
2023-12-15 11:40:00,163.36,163.36,162.98,163.01,25296.0,161.2641,161.2641,160.889,160.9186,25296.0
2023-12-15 11:50:00,162.99,163.18,162.9,163.07,18178.0,160.8989,161.0864,160.81,160.9778,18178.0
2023-12-15 12:00:00,163.09,163.12,162.79,162.8,24139.0,160.9976,161.0272,160.7014,160.7113,24139.0
2023-12-15 12:10:00,162.83,162.85,162.57,162.78,24803.0,160.7409,160.7607,160.4843,160.6916,24803.0
2023-12-15 12:20:00,162.75,163.18,162.75,163.07,18111.0,160.662,161.0864,160.662,160.9778,18111.0
2023-12-15 12:30:00,163.07,163.08,162.76,162.95,15226.0,160.9778,160.9877,160.6718,160.8594,15226.0
2023-12-15 12:40:00,162.97,162.97,162.58,162.77,19472.0,160.8791,160.8791,160.4941,160.6817,19472.0
2023-12-15 12:50:00,162.75,162.81,162.31,162.43,26259.0,160.662,160.7212,160.2276,160.3461,26259.0
2023-12-15 13:00:00,162.4,162.75,162.37,162.64,15689.0,160.3164,160.662,160.2868,160.5534,15689.0
2023-12-15 13:10:00,162.67,162.87,162.53,162.8,13814.0,160.583,160.7804,160.4448,160.7113,13814.0
2023-12-15 13:20:00,162.8,163.25,162.76,163.13,22207.0,160.7113,161.1555,160.6718,161.0371,22207.0
2023-12-15 13:30:00,163.07,163.18,162.67,162.77,14125.0,160.9778,161.0864,160.583,160.6817,14125.0
2023-12-15 13:40:00,162.77,162.77,161.89,162.27,59984.0,160.6817,160.6817,159.813,160.1881,59984.0
2023-12-15 13:50:00,162.27,162.54,161.83,162.07,26500.0,160.1881,160.4546,159.7538,159.9907,26500.0
2023-12-15 14:00:00,162.09,162.24,161.88,162.17,22724.0,160.0104,160.1585,159.8031,160.0894,22724.0
2023-12-15 14:10:00,162.18,162.31,162.0,162.26,23529.0,160.0993,160.2276,159.9216,160.1782,23529.0
2023-12-15 14:20:00,162.25,162.25,161.5,161.5,47508.0,160.1684,160.1684,159.428,159.428,47508.0
2023-12-15 14:30:00,161.5,162.15,161.48,161.97,27845.0,159.428,160.0697,159.4082,159.892,27845.0
2023-12-15 14:40:00,161.98,162.23,161.91,162.14,26926.0,159.9018,160.1486,159.8327,160.0598,26926.0
2023-12-15 14:50:00,162.15,162.41,162.06,162.14,42763.0,160.0697,160.3263,159.9808,160.0598,42763.0
2023-12-15 15:00:00,162.12,162.12,161.59,161.65,32690.0,160.04,160.04,159.5168,159.5761,32690.0
2023-12-15 15:10:00,161.65,161.85,161.58,161.71,31460.0,159.5761,159.7735,159.507,159.6353,31460.0
2023-12-15 15:20:00,161.7,161.93,161.68,161.89,26460.0,159.6254,159.8525,159.6057,159.813,26460.0
2023-12-15 15:30:00,161.94,162.16,161.6,161.78,60203.0,159.8623,160.0795,159.5267,159.7044,60203.0
2023-12-15 15:40:00,161.78,161.87,161.53,161.87,73052.0,159.7044,159.7932,159.4576,159.7932,73052.0
2023-12-15 15:50:00,161.88,162.25,161.77,161.89,298978.0,159.8031,160.1684,159.6945,159.813,298978.0
2023-12-18 09:30:00,161.08,161.35,158.78,158.8,253104.0,159.0134,159.2799,156.7429,156.7626,253104.0
2023-12-18 09:40:00,158.82,159.19,157.85,158.0,214395.0,156.7824,157.1476,155.8248,155.9729,214395.0
2023-12-18 09:50:00,157.87,159.01,157.73,158.7,219552.0,155.8446,156.9699,155.7064,156.6639,219552.0
2023-12-18 10:00:00,158.72,159.36,158.55,158.89,121575.0,156.6837,157.3154,156.5158,156.8515,121575.0
2023-12-18 10:10:00,159.0,159.4,158.97,159.26,76296.0,156.9601,157.3549,156.9305,157.2167,76296.0
2023-12-18 10:20:00,159.3,159.45,158.86,158.96,46765.0,157.2562,157.4043,156.8219,156.9206,46765.0
2023-12-18 10:30:00,159.02,159.08,158.18,158.27,41310.0,156.9798,157.039,156.1506,156.2394,41310.0
2023-12-18 10:40:00,158.26,158.65,157.99,158.22,46989.0,156.2296,156.6146,155.963,156.1901,46989.0
2023-12-18 10:50:00,158.25,158.54,158.14,158.48,72794.0,156.2197,156.506,156.1111,156.4467,72794.0
2023-12-18 11:00:00,158.45,158.59,158.16,158.58,34288.0,156.4171,156.5553,156.1308,156.5455,34288.0
2023-12-18 11:10:00,158.59,159.18,158.58,159.09,36875.0,156.5553,157.1378,156.5455,157.0489,36875.0
2023-12-18 11:20:00,159.09,159.09,158.57,158.79,21942.0,157.0489,157.0489,156.5356,156.7528,21942.0
2023-12-18 11:30:00,158.79,159.02,158.73,158.99,20633.0,156.7528,156.9798,156.6935,156.9502,20633.0
2023-12-18 11:40:00,158.97,159.46,158.94,159.19,30342.0,156.9305,157.4142,156.9008,157.1476,30342.0
2023-12-18 11:50:00,159.16,159.24,159.0,159.05,18911.0,157.118,157.197,156.9601,157.0094,18911.0
2023-12-18 12:00:00,159.04,159.53,159.04,159.49,34473.0,156.9996,157.4833,156.9996,157.4438,34473.0
2023-12-18 12:10:00,159.48,159.75,159.48,159.66,26567.0,157.4339,157.7004,157.4339,157.6116,26567.0
2023-12-18 12:20:00,159.7,159.77,159.42,159.49,20231.0,157.6511,157.7202,157.3747,157.4438,20231.0
2023-12-18 12:30:00,159.57,160.05,159.52,160.01,24993.0,157.5228,157.9966,157.4734,157.9571,24993.0
2023-12-18 12:40:00,159.95,159.97,159.59,159.62,19232.0,157.8979,157.9176,157.5425,157.5721,19232.0
2023-12-18 12:50:00,159.59,159.76,159.43,159.54,25541.0,157.5425,157.7103,157.3845,157.4931,25541.0
2023-12-18 13:00:00,159.55,159.65,159.36,159.57,19148.0,157.503,157.6017,157.3154,157.5228,19148.0
2023-12-18 13:10:00,159.57,159.62,159.37,159.48,13942.0,157.5228,157.5721,157.3253,157.4339,13942.0
2023-12-18 13:20:00,159.5,159.69,159.49,159.58,19477.0,157.4537,157.6412,157.4438,157.5326,19477.0
2023-12-18 13:30:00,159.61,159.68,159.32,159.45,42460.0,157.5622,157.6313,157.276,157.4043,42460.0
2023-12-18 13:40:00,159.46,159.71,159.43,159.67,21210.0,157.4142,157.661,157.3845,157.6215,21210.0
2023-12-18 13:50:00,159.7,159.99,159.65,159.99,22947.0,157.6511,157.9374,157.6017,157.9374,22947.0
2023-12-18 14:00:00,159.99,160.06,159.83,159.96,26228.0,157.9374,158.0065,157.7794,157.9077,26228.0
2023-12-18 14:10:00,159.97,160.05,159.92,159.98,20096.0,157.9176,157.9966,157.8683,157.9275,20096.0
2023-12-18 14:20:00,159.99,160.23,159.98,160.13,44918.0,157.9374,158.1743,157.9275,158.0756,44918.0
2023-12-18 14:30:00,160.16,160.16,159.99,160.13,35330.0,158.1052,158.1052,157.9374,158.0756,35330.0
2023-12-18 14:40:00,160.12,160.25,159.95,160.11,24015.0,158.0657,158.194,157.8979,158.0558,24015.0
2023-12-18 14:50:00,160.07,160.3,160.05,160.15,25103.0,158.0163,158.2434,157.9966,158.0953,25103.0
2023-12-18 15:00:00,160.16,160.5,159.98,160.43,25683.0,158.1052,158.4408,157.9275,158.3717,25683.0
2023-12-18 15:10:00,160.45,160.45,160.24,160.27,23117.0,158.3915,158.3915,158.1842,158.2138,23117.0
2023-12-18 15:20:00,160.26,160.45,160.26,160.41,38329.0,158.2039,158.3915,158.2039,158.352,38329.0
2023-12-18 15:30:00,160.41,160.46,160.1,160.2,42863.0,158.352,158.4013,158.046,158.1447,42863.0
2023-12-18 15:40:00,160.22,160.36,160.1,160.34,77676.0,158.1644,158.3026,158.046,158.2829,77676.0
2023-12-18 15:50:00,160.37,160.5,160.13,160.35,245448.0,158.3125,158.4408,158.0756,158.2927,245448.0
2023-12-19 09:30:00,160.58,161.31,160.02,160.17,150315.0,158.5198,159.2404,157.967,158.1151,150315.0
2023-12-19 09:40:00,160.17,161.59,160.16,160.8,74519.0,158.1151,159.5168,158.1052,158.737,74519.0
2023-12-19 09:50:00,160.78,161.75,160.57,161.51,63880.0,158.7172,159.6748,158.5099,159.4379,63880.0
2023-12-19 10:00:00,161.5,161.5,160.72,161.03,102223.0,159.428,159.428,158.658,158.964,102223.0
2023-12-19 10:10:00,161.04,161.56,160.85,161.45,44597.0,158.9739,159.4872,158.7863,159.3786,44597.0
2023-12-19 10:20:00,161.4,161.77,161.18,161.25,37740.0,159.3293,159.6945,159.1121,159.1812,37740.0
2023-12-19 10:30:00,161.27,161.64,161.16,161.24,41308.0,159.2009,159.5662,159.0924,159.1713,41308.0
2023-12-19 10:40:00,161.23,161.49,160.87,161.49,55502.0,159.1615,159.4181,158.8061,159.4181,55502.0
2023-12-19 10:50:00,161.52,161.71,161.35,161.49,29504.0,159.4477,159.6353,159.2799,159.4181,29504.0
2023-12-19 11:00:00,161.47,161.82,161.32,161.72,32640.0,159.3984,159.7439,159.2503,159.6452,32640.0
2023-12-19 11:10:00,161.74,161.84,161.55,161.6,29715.0,159.6649,159.7636,159.4773,159.5267,29715.0
2023-12-19 11:20:00,161.6,161.6,161.3,161.42,32725.0,159.5267,159.5267,159.2306,159.349,32725.0
2023-12-19 11:30:00,161.42,161.67,161.2,161.67,33136.0,159.349,159.5958,159.1318,159.5958,33136.0
2023-12-19 11:40:00,161.69,161.89,161.65,161.74,28603.0,159.6156,159.813,159.5761,159.6649,28603.0
2023-12-19 11:50:00,161.74,161.74,161.39,161.53,28404.0,159.6649,159.6649,159.3194,159.4576,28404.0
2023-12-19 12:00:00,161.5,161.79,161.38,161.6,36230.0,159.428,159.7143,159.3095,159.5267,36230.0
2023-12-19 12:10:00,161.59,161.78,161.46,161.75,25742.0,159.5168,159.7044,159.3885,159.6748,25742.0
2023-12-19 12:20:00,161.75,161.95,161.63,161.88,22643.0,159.6748,159.8722,159.5563,159.8031,22643.0
2023-12-19 12:30:00,161.87,162.08,161.84,161.94,37678.0,159.7932,160.0005,159.7636,159.8623,37678.0
2023-12-19 12:40:00,161.95,162.27,161.92,162.22,31453.0,159.8722,160.1881,159.8426,160.1388,31453.0
2023-12-19 12:50:00,162.23,162.36,162.21,162.28,23576.0,160.1486,160.277,160.1289,160.198,23576.0
2023-12-19 13:00:00,162.26,162.37,161.87,161.91,33213.0,160.1782,160.2868,159.7932,159.8327,33213.0
2023-12-19 13:10:00,161.88,162.22,161.81,162.13,26384.0,159.8031,160.1388,159.734,160.0499,26384.0
2023-12-19 13:20:00,162.15,162.33,162.12,162.33,37085.0,160.0697,160.2473,160.04,160.2473,37085.0
2023-12-19 13:30:00,162.34,162.48,162.27,162.44,42549.0,160.2572,160.3954,160.1881,160.3559,42549.0
2023-12-19 13:40:00,162.45,162.68,162.38,162.65,37383.0,160.3658,160.5929,160.2967,160.5632,37383.0
2023-12-19 13:50:00,162.65,162.69,162.45,162.51,38909.0,160.5632,160.6027,160.3658,160.425,38909.0
2023-12-19 14:00:00,162.53,162.61,162.38,162.55,35085.0,160.4448,160.5237,160.2967,160.4645,35085.0
2023-12-19 14:10:00,162.56,162.73,162.43,162.57,28102.0,160.4744,160.6422,160.3461,160.4843,28102.0
2023-12-19 14:20:00,162.56,162.6,162.37,162.48,20869.0,160.4744,160.5139,160.2868,160.3954,20869.0
2023-12-19 14:30:00,162.54,162.61,162.43,162.53,19023.0,160.4546,160.5237,160.3461,160.4448,19023.0
2023-12-19 14:40:00,162.5,162.56,162.36,162.41,29616.0,160.4152,160.4744,160.277,160.3263,29616.0
2023-12-19 14:50:00,162.39,162.39,162.25,162.32,23851.0,160.3066,160.3066,160.1684,160.2375,23851.0
2023-12-19 15:00:00,162.32,162.41,162.0,162.15,33216.0,160.2375,160.3263,159.9216,160.0697,33216.0
2023-12-19 15:10:00,162.11,162.33,162.11,162.22,25079.0,160.0302,160.2473,160.0302,160.1388,25079.0
2023-12-19 15:20:00,162.23,162.26,161.99,162.2,31079.0,160.1486,160.1782,159.9117,160.119,31079.0
2023-12-19 15:30:00,162.12,162.19,162.0,162.09,36223.0,160.04,160.1091,159.9216,160.0104,36223.0
2023-12-19 15:40:00,162.1,162.3,161.95,162.12,45087.0,160.0203,160.2177,159.8722,160.04,45087.0
2023-12-19 15:50:00,162.12,162.46,162.11,162.36,210411.0,160.04,160.3757,160.0302,160.277,210411.0
2023-12-20 09:30:00,160.81,161.05,159.89,160.94,170329.0,158.7468,158.9838,157.8386,158.8752,170329.0
2023-12-20 09:40:00,160.97,160.98,160.25,160.72,72914.0,158.9048,158.9147,158.194,158.658,72914.0
2023-12-20 09:50:00,160.66,160.97,160.53,160.93,45604.0,158.5988,158.9048,158.4704,158.8653,45604.0
2023-12-20 10:00:00,160.89,161.2,160.73,161.09,61195.0,158.8258,159.1318,158.6679,159.0233,61195.0
2023-12-20 10:10:00,161.08,161.44,160.84,161.3,53475.0,159.0134,159.3688,158.7765,159.2306,53475.0
2023-12-20 10:20:00,161.28,161.78,161.28,161.7,41042.0,159.2108,159.7044,159.2108,159.6254,41042.0
2023-12-20 10:30:00,161.74,162.0,161.62,161.72,34390.0,159.6649,159.9216,159.5465,159.6452,34390.0
2023-12-20 10:40:00,161.74,161.82,161.32,161.47,36870.0,159.6649,159.7439,159.2503,159.3984,36870.0
2023-12-20 10:50:00,161.52,161.6,161.22,161.25,43051.0,159.4477,159.5267,159.1516,159.1812,43051.0
2023-12-20 11:00:00,161.24,161.58,161.04,161.06,51840.0,159.1713,159.507,158.9739,158.9936,51840.0
2023-12-20 11:10:00,161.09,161.27,160.9,161.24,46501.0,159.0233,159.2009,158.8357,159.1713,46501.0
2023-12-20 11:20:00,161.21,161.28,160.97,161.05,31835.0,159.1417,159.2108,158.9048,158.9838,31835.0
2023-12-20 11:30:00,161.03,161.26,160.93,161.14,31973.0,158.964,159.1911,158.8653,159.0726,31973.0
2023-12-20 11:40:00,161.18,161.65,161.15,161.61,31184.0,159.1121,159.5761,159.0825,159.5366,31184.0
2023-12-20 11:50:00,161.62,161.87,161.61,161.72,30951.0,159.5465,159.7932,159.5366,159.6452,30951.0
2023-12-20 12:00:00,161.72,162.0,161.71,161.72,27442.0,159.6452,159.9216,159.6353,159.6452,27442.0
2023-12-20 12:10:00,161.7,161.83,161.66,161.8,24556.0,159.6254,159.7538,159.5859,159.7241,24556.0
2023-12-20 12:20:00,161.78,161.88,161.71,161.78,27913.0,159.7044,159.8031,159.6353,159.7044,27913.0
2023-12-20 12:30:00,161.81,161.82,161.45,161.71,27904.0,159.734,159.7439,159.3786,159.6353,27904.0
2023-12-20 12:40:00,161.72,161.87,161.63,161.72,20907.0,159.6452,159.7932,159.5563,159.6452,20907.0
2023-12-20 12:50:00,161.72,161.85,161.56,161.78,24403.0,159.6452,159.7735,159.4872,159.7044,24403.0
2023-12-20 13:00:00,161.79,161.79,161.52,161.58,32084.0,159.7143,159.7143,159.4477,159.507,32084.0
2023-12-20 13:10:00,161.58,161.63,161.48,161.59,33691.0,159.507,159.5563,159.4082,159.5168,33691.0
2023-12-20 13:20:00,161.59,161.63,161.46,161.5,19729.0,159.5168,159.5563,159.3885,159.428,19729.0
2023-12-20 13:30:00,161.52,161.67,161.41,161.43,20685.0,159.4477,159.5958,159.3391,159.3589,20685.0
2023-12-20 13:40:00,161.42,161.43,161.06,161.07,31063.0,159.349,159.3589,158.9936,159.0035,31063.0
2023-12-20 13:50:00,161.07,161.08,160.84,160.9,36614.0,159.0035,159.0134,158.7765,158.8357,36614.0
2023-12-20 14:00:00,160.88,160.9,160.48,160.69,38553.0,158.8159,158.8357,158.4211,158.6284,38553.0
2023-12-20 14:10:00,160.69,160.72,160.45,160.45,37055.0,158.6284,158.658,158.3915,158.3915,37055.0
2023-12-20 14:20:00,160.46,160.47,160.06,160.09,41194.0,158.4013,158.4112,158.0065,158.0361,41194.0
2023-12-20 14:30:00,160.03,160.17,159.64,159.65,42330.0,157.9769,158.1151,157.5919,157.6017,42330.0
2023-12-20 14:40:00,159.65,159.97,159.11,159.21,58515.0,157.6017,157.9176,157.0687,157.1674,58515.0
2023-12-20 14:50:00,159.28,159.28,158.15,158.16,93902.0,157.2365,157.2365,156.121,156.1308,93902.0
2023-12-20 15:00:00,158.13,158.33,157.4,157.96,118858.0,156.1012,156.2987,155.3806,155.9334,118858.0
2023-12-20 15:10:00,158.03,158.49,157.68,158.28,97648.0,156.0025,156.4566,155.657,156.2493,97648.0
2023-12-20 15:20:00,158.29,158.42,157.39,157.47,97380.0,156.2592,156.3875,155.3707,155.4497,97380.0
2023-12-20 15:30:00,157.42,157.75,157.2,157.26,112005.0,155.4003,155.7261,155.1832,155.2424,112005.0
2023-12-20 15:40:00,157.25,157.59,157.25,157.52,130739.0,155.2325,155.5682,155.2325,155.4991,130739.0
2023-12-20 15:50:00,157.59,157.73,156.83,156.86,394271.0,155.5682,155.7064,154.8179,154.8475,394271.0
2023-12-21 09:30:00,161.0,161.69,160.27,161.19,196885.0,158.9344,159.6156,158.2138,159.122,196885.0
2023-12-21 09:40:00,161.29,161.29,160.52,160.58,91075.0,159.2207,159.2207,158.4606,158.5198,91075.0
2023-12-21 09:50:00,160.62,161.14,160.32,160.55,54094.0,158.5593,159.0726,158.2631,158.4902,54094.0
2023-12-21 10:00:00,160.7,160.91,159.94,160.12,54475.0,158.6383,158.8456,157.888,158.0657,54475.0
2023-12-21 10:10:00,160.13,160.68,160.08,160.55,45860.0,158.0756,158.6185,158.0262,158.4902,45860.0
2023-12-21 10:20:00,160.56,160.88,160.15,160.28,56665.0,158.5001,158.8159,158.0953,158.2236,56665.0
2023-12-21 10:30:00,160.35,160.72,160.28,160.35,31694.0,158.2927,158.658,158.2236,158.2927,31694.0
2023-12-21 10:40:00,160.36,160.47,160.11,160.34,25741.0,158.3026,158.4112,158.0558,158.2829,25741.0
2023-12-21 10:50:00,160.31,160.38,159.99,160.35,33879.0,158.2533,158.3224,157.9374,158.2927,33879.0
2023-12-21 11:00:00,160.33,160.57,160.08,160.26,45110.0,158.273,158.5099,158.0262,158.2039,45110.0
2023-12-21 11:10:00,160.3,160.62,160.21,160.47,23159.0,158.2434,158.5593,158.1545,158.4112,23159.0
2023-12-21 11:20:00,160.47,160.75,160.34,160.72,27408.0,158.4112,158.6876,158.2829,158.658,27408.0
2023-12-21 11:30:00,160.72,161.37,160.68,161.37,25494.0,158.658,159.2997,158.6185,159.2997,25494.0
2023-12-21 11:40:00,161.31,161.5,160.96,160.99,30140.0,159.2404,159.428,158.8949,158.9245,30140.0
2023-12-21 11:50:00,160.99,161.03,160.6,160.67,17397.0,158.9245,158.964,158.5395,158.6086,17397.0
2023-12-21 12:00:00,160.58,160.71,159.96,160.0,26911.0,158.5198,158.6481,157.9077,157.9472,26911.0
2023-12-21 12:10:00,159.99,160.23,159.92,159.94,23458.0,157.9374,158.1743,157.8683,157.888,23458.0
2023-12-21 12:20:00,159.99,160.05,159.58,159.77,26202.0,157.9374,157.9966,157.5326,157.7202,26202.0
2023-12-21 12:30:00,159.78,160.15,159.64,159.74,27100.0,157.7301,158.0953,157.5919,157.6906,27100.0
2023-12-21 12:40:00,159.71,160.1,159.7,160.04,25338.0,157.661,158.046,157.6511,157.9867,25338.0
2023-12-21 12:50:00,160.0,160.09,159.69,159.9,23973.0,157.9472,158.0361,157.6412,157.8485,23973.0
2023-12-21 13:00:00,159.9,160.4,159.9,160.15,19664.0,157.8485,158.3421,157.8485,158.0953,19664.0
2023-12-21 13:10:00,160.12,160.41,159.87,159.87,28450.0,158.0657,158.352,157.8189,157.8189,28450.0
2023-12-21 13:20:00,159.9,160.66,159.8,160.5,33353.0,157.8485,158.5988,157.7498,158.4408,33353.0
2023-12-21 13:30:00,160.5,160.54,160.17,160.29,19416.0,158.4408,158.4803,158.1151,158.2335,19416.0
2023-12-21 13:40:00,160.25,160.66,160.22,160.32,20010.0,158.194,158.5988,158.1644,158.2631,20010.0
2023-12-21 13:50:00,160.29,160.63,160.24,160.53,29455.0,158.2335,158.5692,158.1842,158.4704,29455.0
2023-12-21 14:00:00,160.6,160.65,160.44,160.56,16746.0,158.5395,158.5889,158.3816,158.5001,16746.0
2023-12-21 14:10:00,160.51,160.73,160.27,160.72,28193.0,158.4507,158.6679,158.2138,158.658,28193.0
2023-12-21 14:20:00,160.7,160.72,160.41,160.54,26910.0,158.6383,158.658,158.352,158.4803,26910.0
2023-12-21 14:30:00,160.52,160.77,160.42,160.72,25111.0,158.4606,158.7074,158.3618,158.658,25111.0
2023-12-21 14:40:00,160.76,160.82,160.54,160.54,19566.0,158.6975,158.7567,158.4803,158.4803,19566.0
2023-12-21 14:50:00,160.57,160.68,160.25,160.51,21856.0,158.5099,158.6185,158.194,158.4507,21856.0
2023-12-21 15:00:00,160.48,160.83,160.38,160.83,28682.0,158.4211,158.7666,158.3224,158.7666,28682.0
2023-12-21 15:10:00,160.83,161.08,160.81,161.08,51743.0,158.7666,159.0134,158.7468,159.0134,51743.0
2023-12-21 15:20:00,161.08,161.69,161.03,161.69,44876.0,159.0134,159.6156,158.964,159.6156,44876.0
2023-12-21 15:30:00,161.69,161.75,161.37,161.43,57170.0,159.6156,159.6748,159.2997,159.3589,57170.0
2023-12-21 15:40:00,161.43,161.77,161.43,161.62,70169.0,159.3589,159.6945,159.3589,159.5465,70169.0
2023-12-21 15:50:00,161.6,161.82,161.26,161.38,212592.0,159.5267,159.7439,159.1911,159.3095,212592.0
2023-12-22 09:30:00,161.6,162.56,161.56,162.55,116319.0,159.5267,160.4744,159.4872,160.4645,116319.0
2023-12-22 09:40:00,162.53,163.0,162.35,162.41,61602.0,160.4448,160.9087,160.2671,160.3263,61602.0
2023-12-22 09:50:00,162.41,162.83,162.34,162.46,31959.0,160.3263,160.7409,160.2572,160.3757,31959.0
2023-12-22 10:00:00,162.5,162.84,162.25,162.4,28690.0,160.4152,160.7508,160.1684,160.3164,28690.0
2023-12-22 10:10:00,162.34,162.65,162.23,162.41,25109.0,160.2572,160.5632,160.1486,160.3263,25109.0
2023-12-22 10:20:00,162.41,162.63,162.19,162.53,19139.0,160.3263,160.5435,160.1091,160.4448,19139.0
2023-12-22 10:30:00,162.59,162.7,162.41,162.56,21696.0,160.504,160.6126,160.3263,160.4744,21696.0
2023-12-22 10:40:00,162.62,162.77,162.29,162.33,27691.0,160.5336,160.6817,160.2079,160.2473,27691.0
2023-12-22 10:50:00,162.33,162.42,161.9,162.01,18397.0,160.2473,160.3362,159.8229,159.9314,18397.0
2023-12-22 11:00:00,162.0,162.21,161.68,162.07,21734.0,159.9216,160.1289,159.6057,159.9907,21734.0
2023-12-22 11:10:00,162.21,162.36,162.16,162.25,11929.0,160.1289,160.277,160.0795,160.1684,11929.0
2023-12-22 11:20:00,162.23,162.53,162.23,162.39,14082.0,160.1486,160.4448,160.1486,160.3066,14082.0
2023-12-22 11:30:00,162.47,162.58,162.24,162.27,17489.0,160.3855,160.4941,160.1585,160.1881,17489.0
2023-12-22 11:40:00,162.27,162.28,162.05,162.19,14932.0,160.1881,160.198,159.9709,160.1091,14932.0
2023-12-22 11:50:00,162.16,162.44,162.16,162.33,12963.0,160.0795,160.3559,160.0795,160.2473,12963.0
2023-12-22 12:00:00,162.33,162.51,162.1,162.23,18356.0,160.2473,160.425,160.0203,160.1486,18356.0
2023-12-22 12:10:00,162.09,162.17,161.94,162.09,11505.0,160.0104,160.0894,159.8623,160.0104,11505.0
2023-12-22 12:20:00,162.05,162.29,161.97,162.29,12854.0,159.9709,160.2079,159.892,160.2079,12854.0
2023-12-22 12:30:00,162.28,162.5,162.11,162.38,13828.0,160.198,160.4152,160.0302,160.2967,13828.0
2023-12-22 12:40:00,162.36,162.53,162.35,162.38,17926.0,160.277,160.4448,160.2671,160.2967,17926.0
2023-12-22 12:50:00,162.36,162.41,162.19,162.28,15227.0,160.277,160.3263,160.1091,160.198,15227.0
2023-12-22 13:00:00,162.35,162.5,162.25,162.48,25807.0,160.2671,160.4152,160.1684,160.3954,25807.0
2023-12-22 13:10:00,162.47,162.55,162.39,162.39,13908.0,160.3855,160.4645,160.3066,160.3066,13908.0
2023-12-22 13:20:00,162.38,162.47,162.36,162.43,11752.0,160.2967,160.3855,160.277,160.3461,11752.0
2023-12-22 13:30:00,162.4,162.55,162.35,162.37,15355.0,160.3164,160.4645,160.2671,160.2868,15355.0
2023-12-22 13:40:00,162.39,162.48,162.26,162.45,12341.0,160.3066,160.3954,160.1782,160.3658,12341.0
2023-12-22 13:50:00,162.43,162.47,162.22,162.27,11714.0,160.3461,160.3855,160.1388,160.1881,11714.0
2023-12-22 14:00:00,162.27,162.3,161.5,161.75,31730.0,160.1881,160.2177,159.428,159.6748,31730.0
2023-12-22 14:10:00,161.8,161.95,161.41,161.64,36985.0,159.7241,159.8722,159.3391,159.5662,36985.0
2023-12-22 14:20:00,161.62,161.75,161.1,161.23,43347.0,159.5465,159.6748,159.0331,159.1615,43347.0
2023-12-22 14:30:00,161.23,161.61,160.84,161.44,46273.0,159.1615,159.5366,158.7765,159.3688,46273.0
2023-12-22 14:40:00,161.46,162.02,161.46,161.87,30649.0,159.3885,159.9413,159.3885,159.7932,30649.0
2023-12-22 14:50:00,161.89,162.23,161.87,162.22,16101.0,159.813,160.1486,159.7932,160.1388,16101.0
2023-12-22 15:00:00,162.28,162.31,161.8,161.8,19911.0,160.198,160.2276,159.7241,159.7241,19911.0
2023-12-22 15:10:00,161.82,162.02,161.8,161.94,26770.0,159.7439,159.9413,159.7241,159.8623,26770.0
2023-12-22 15:20:00,161.88,162.13,161.79,162.09,39393.0,159.8031,160.0499,159.7143,160.0104,39393.0
2023-12-22 15:30:00,162.1,162.12,161.74,161.76,31704.0,160.0203,160.04,159.6649,159.6847,31704.0
2023-12-22 15:40:00,161.72,162.0,161.59,161.91,32141.0,159.6452,159.9216,159.5168,159.8327,32141.0
2023-12-22 15:50:00,161.89,162.18,161.81,162.05,126433.0,159.813,160.0993,159.734,159.9709,126433.0
2023-12-26 09:30:00,162.31,164.12,162.1,163.89,98862.0,160.2276,162.0144,160.0203,161.7873,98862.0
2023-12-26 09:40:00,163.99,164.73,163.96,164.36,41142.0,161.886,162.6166,161.8564,162.2513,41142.0
2023-12-26 09:50:00,164.35,164.55,164.28,164.52,24113.0,162.2414,162.4389,162.1723,162.4092,24113.0
2023-12-26 10:00:00,164.48,164.76,164.48,164.64,35112.0,162.3698,162.6462,162.3698,162.5277,35112.0
2023-12-26 10:10:00,164.64,164.98,164.64,164.95,36005.0,162.5277,162.8633,162.5277,162.8337,36005.0
2023-12-26 10:20:00,164.94,164.97,164.38,164.45,33578.0,162.8239,162.8535,162.271,162.3401,33578.0
2023-12-26 10:30:00,164.53,164.7,164.45,164.7,20834.0,162.4191,162.5869,162.3401,162.5869,20834.0
2023-12-26 10:40:00,164.67,164.67,164.15,164.22,27691.0,162.5573,162.5573,162.044,162.1131,27691.0
2023-12-26 10:50:00,164.2,164.36,164.09,164.19,15977.0,162.0934,162.2513,161.9848,162.0835,15977.0
2023-12-26 11:00:00,164.21,164.31,164.09,164.18,15694.0,162.1032,162.2019,161.9848,162.0736,15694.0
2023-12-26 11:10:00,164.21,164.4,164.08,164.2,14195.0,162.1032,162.2908,161.9749,162.0934,14195.0
2023-12-26 11:20:00,164.16,164.26,163.96,164.14,10824.0,162.0539,162.1526,161.8564,162.0341,10824.0
2023-12-26 11:30:00,164.14,164.35,164.12,164.12,12989.0,162.0341,162.2414,162.0144,162.0144,12989.0
2023-12-26 11:40:00,164.14,164.26,164.05,164.11,13647.0,162.0341,162.1526,161.9453,162.0045,13647.0
2023-12-26 11:50:00,164.11,164.46,164.11,164.31,9281.0,162.0045,162.35,162.0045,162.2019,9281.0
2023-12-26 12:00:00,164.31,164.35,164.17,164.35,18480.0,162.2019,162.2414,162.0637,162.2414,18480.0
2023-12-26 12:10:00,164.36,164.59,164.36,164.49,11848.0,162.2513,162.4783,162.2513,162.3796,11848.0
2023-12-26 12:20:00,164.52,164.52,164.32,164.43,12678.0,162.4092,162.4092,162.2118,162.3204,12678.0
2023-12-26 12:30:00,164.51,164.52,164.41,164.49,14922.0,162.3994,162.4092,162.3007,162.3796,14922.0
2023-12-26 12:40:00,164.48,164.81,164.48,164.76,13641.0,162.3698,162.6955,162.3698,162.6462,13641.0
2023-12-26 12:50:00,164.74,164.75,164.52,164.56,8839.0,162.6264,162.6363,162.4092,162.4487,8839.0
2023-12-26 13:00:00,164.55,164.61,164.49,164.58,9507.0,162.4389,162.4981,162.3796,162.4685,9507.0
2023-12-26 13:10:00,164.58,164.74,164.57,164.62,11447.0,162.4685,162.6264,162.4586,162.508,11447.0
2023-12-26 13:20:00,164.63,164.65,164.51,164.59,10446.0,162.5178,162.5376,162.3994,162.4783,10446.0
2023-12-26 13:30:00,164.67,164.67,164.42,164.45,9620.0,162.5573,162.5573,162.3105,162.3401,9620.0
2023-12-26 13:40:00,164.45,164.5,164.37,164.44,14694.0,162.3401,162.3895,162.2612,162.3303,14694.0
2023-12-26 13:50:00,164.44,164.45,164.29,164.29,11102.0,162.3303,162.3401,162.1822,162.1822,11102.0
2023-12-26 14:00:00,164.31,164.47,164.24,164.28,18236.0,162.2019,162.3599,162.1328,162.1723,18236.0
2023-12-26 14:10:00,164.28,164.41,164.26,164.32,14835.0,162.1723,162.3007,162.1526,162.2118,14835.0
2023-12-26 14:20:00,164.33,164.43,164.24,164.24,19666.0,162.2217,162.3204,162.1328,162.1328,19666.0
2023-12-26 14:30:00,164.25,164.34,164.21,164.22,12068.0,162.1427,162.2316,162.1032,162.1131,12068.0
2023-12-26 14:40:00,164.25,164.28,164.14,164.22,15167.0,162.1427,162.1723,162.0341,162.1131,15167.0
2023-12-26 14:50:00,164.25,164.47,164.25,164.39,16275.0,162.1427,162.3599,162.1427,162.2809,16275.0
2023-12-26 15:00:00,164.45,164.73,164.4,164.61,21993.0,162.3401,162.6166,162.2908,162.4981,21993.0
2023-12-26 15:10:00,164.59,164.73,164.54,164.73,22363.0,162.4783,162.6166,162.429,162.6166,22363.0
2023-12-26 15:20:00,164.73,164.94,164.73,164.76,35087.0,162.6166,162.8239,162.6166,162.6462,35087.0
2023-12-26 15:30:00,164.78,164.97,164.65,164.72,38742.0,162.6659,162.8535,162.5376,162.6067,38742.0
2023-12-26 15:40:00,164.72,164.88,164.66,164.67,36351.0,162.6067,162.7646,162.5474,162.5573,36351.0
2023-12-26 15:50:00,164.63,164.77,164.1,164.3,165938.0,162.5178,162.656,161.9946,162.1921,165938.0
2023-12-27 09:30:00,164.54,164.96,163.74,164.49,101820.0,162.429,162.8436,161.6393,162.3796,101820.0
2023-12-27 09:40:00,164.4,164.6,164.03,164.45,26376.0,162.2908,162.4882,161.9255,162.3401,26376.0
2023-12-27 09:50:00,164.5,164.91,164.35,164.86,25211.0,162.3895,162.7942,162.2414,162.7449,25211.0
2023-12-27 10:00:00,164.88,164.99,164.38,164.45,38846.0,162.7646,162.8732,162.271,162.3401,38846.0
2023-12-27 10:10:00,164.45,164.54,163.94,164.21,25678.0,162.3401,162.429,161.8367,162.1032,25678.0
2023-12-27 10:20:00,164.18,164.44,164.04,164.36,17251.0,162.0736,162.3303,161.9354,162.2513,17251.0
2023-12-27 10:30:00,164.33,164.33,163.9,164.0,25143.0,162.2217,162.2217,161.7972,161.8959,25143.0
2023-12-27 10:40:00,164.03,164.04,163.57,163.74,29532.0,161.9255,161.9354,161.4714,161.6393,29532.0
2023-12-27 10:50:00,163.71,163.79,163.56,163.76,18509.0,161.6096,161.6886,161.4616,161.659,18509.0
2023-12-27 11:00:00,163.73,163.78,163.56,163.65,20274.0,161.6294,161.6787,161.4616,161.5504,20274.0
2023-12-27 11:10:00,163.65,163.89,163.62,163.81,18687.0,161.5504,161.7873,161.5208,161.7084,18687.0
2023-12-27 11:20:00,163.8,163.81,163.68,163.79,16516.0,161.6985,161.7084,161.58,161.6886,16516.0
2023-12-27 11:30:00,163.8,164.07,163.8,164.01,10919.0,161.6985,161.965,161.6985,161.9058,10919.0
2023-12-27 11:40:00,164.0,164.17,163.98,164.02,14764.0,161.8959,162.0637,161.8762,161.9157,14764.0
2023-12-27 11:50:00,164.0,164.12,163.99,164.05,11860.0,161.8959,162.0144,161.886,161.9453,11860.0
2023-12-27 12:00:00,164.08,164.12,163.91,164.01,13207.0,161.9749,162.0144,161.8071,161.9058,13207.0
2023-12-27 12:10:00,164.0,164.07,163.87,163.89,13819.0,161.8959,161.965,161.7676,161.7873,13819.0
2023-12-27 12:20:00,163.88,163.98,163.83,163.91,19472.0,161.7775,161.8762,161.7281,161.8071,19472.0
2023-12-27 12:30:00,163.9,164.08,163.86,163.9,21947.0,161.7972,161.9749,161.7577,161.7972,21947.0
2023-12-27 12:40:00,163.92,163.96,163.78,163.93,23481.0,161.8169,161.8564,161.6787,161.8268,23481.0
2023-12-27 12:50:00,163.92,164.19,163.89,164.08,26479.0,161.8169,162.0835,161.7873,161.9749,26479.0
2023-12-27 13:00:00,164.08,164.54,164.03,164.48,43060.0,161.9749,162.429,161.9255,162.3698,43060.0
2023-12-27 13:10:00,164.49,164.73,164.29,164.43,31099.0,162.3796,162.6166,162.1822,162.3204,31099.0
2023-12-27 13:20:00,164.41,164.41,164.19,164.24,8460.0,162.3007,162.3007,162.0835,162.1328,8460.0
2023-12-27 13:30:00,164.25,164.37,164.11,164.28,11545.0,162.1427,162.2612,162.0045,162.1723,11545.0
2023-12-27 13:40:00,164.35,164.37,164.17,164.22,8774.0,162.2414,162.2612,162.0637,162.1131,8774.0
2023-12-27 13:50:00,164.18,164.33,164.1,164.17,15820.0,162.0736,162.2217,161.9946,162.0637,15820.0
2023-12-27 14:00:00,164.14,164.14,163.54,163.8,34375.0,162.0341,162.0341,161.4418,161.6985,34375.0
2023-12-27 14:10:00,163.82,163.85,163.53,163.75,21565.0,161.7182,161.7478,161.4319,161.6491,21565.0
2023-12-27 14:20:00,163.76,164.1,163.71,163.98,30537.0,161.659,161.9946,161.6096,161.8762,30537.0
2023-12-27 14:30:00,163.98,164.0,163.82,163.9,15693.0,161.8762,161.8959,161.7182,161.7972,15693.0
2023-12-27 14:40:00,163.89,163.93,163.7,163.78,10462.0,161.7873,161.8268,161.5998,161.6787,10462.0
2023-12-27 14:50:00,163.77,163.81,163.64,163.72,12770.0,161.6689,161.7084,161.5405,161.6195,12770.0
2023-12-27 15:00:00,163.74,163.95,163.69,163.95,23297.0,161.6393,161.8466,161.5899,161.8466,23297.0
2023-12-27 15:10:00,163.95,164.1,163.89,163.98,19845.0,161.8466,161.9946,161.7873,161.8762,19845.0
2023-12-27 15:20:00,163.97,164.05,163.82,163.99,24035.0,161.8663,161.9453,161.7182,161.886,24035.0
2023-12-27 15:30:00,163.97,164.18,163.93,164.14,24989.0,161.8663,162.0736,161.8268,162.0341,24989.0
2023-12-27 15:40:00,164.15,164.2,163.88,163.95,37523.0,162.044,162.0934,161.7775,161.8466,37523.0
2023-12-27 15:50:00,163.92,164.29,163.59,164.23,300535.0,161.8169,162.1822,161.4912,162.123,300535.0
2023-12-28 09:30:00,165.25,165.25,163.4,163.53,109045.0,163.1299,163.1299,161.3036,161.4319,109045.0
2023-12-28 09:40:00,163.53,164.08,163.52,164.05,22668.0,161.4319,161.9749,161.4221,161.9453,22668.0
2023-12-28 09:50:00,164.07,164.56,163.96,164.36,43132.0,161.965,162.4487,161.8564,162.2513,43132.0
2023-12-28 10:00:00,164.36,164.55,164.09,164.17,28658.0,162.2513,162.4389,161.9848,162.0637,28658.0
2023-12-28 10:10:00,164.3,164.4,164.04,164.21,36252.0,162.1921,162.2908,161.9354,162.1032,36252.0
2023-12-28 10:20:00,164.21,164.45,164.16,164.33,21214.0,162.1032,162.3401,162.0539,162.2217,21214.0
2023-12-28 10:30:00,164.37,164.4,164.13,164.29,33242.0,162.2612,162.2908,162.0242,162.1822,33242.0
2023-12-28 10:40:00,164.28,164.41,163.94,163.95,20103.0,162.1723,162.3007,161.8367,161.8466,20103.0
2023-12-28 10:50:00,163.97,163.98,163.52,163.65,30383.0,161.8663,161.8762,161.4221,161.5504,30383.0
2023-12-28 11:00:00,163.61,163.68,163.37,163.6,26643.0,161.5109,161.58,161.274,161.501,26643.0
2023-12-28 11:10:00,163.65,163.76,163.45,163.47,22563.0,161.5504,161.659,161.353,161.3727,22563.0
2023-12-28 11:20:00,163.47,163.64,163.38,163.41,18682.0,161.3727,161.5405,161.2839,161.3135,18682.0
2023-12-28 11:30:00,163.39,163.47,163.27,163.29,21318.0,161.2937,161.3727,161.1753,161.195,21318.0
2023-12-28 11:40:00,163.3,163.48,163.24,163.35,16028.0,161.2049,161.3826,161.1457,161.2543,16028.0
2023-12-28 11:50:00,163.34,163.47,163.15,163.39,24717.0,161.2444,161.3727,161.0568,161.2937,24717.0
2023-12-28 12:00:00,163.41,163.61,163.27,163.3,42051.0,161.3135,161.5109,161.1753,161.2049,42051.0
2023-12-28 12:10:00,163.29,163.41,163.2,163.31,17279.0,161.195,161.3135,161.1062,161.2148,17279.0
2023-12-28 12:20:00,163.3,163.31,163.17,163.24,20169.0,161.2049,161.2148,161.0766,161.1457,20169.0
2023-12-28 12:30:00,163.22,163.44,163.22,163.34,20253.0,161.1259,161.3431,161.1259,161.2444,20253.0
2023-12-28 12:40:00,163.34,163.37,163.03,163.09,23258.0,161.2444,161.274,160.9384,160.9976,23258.0
2023-12-28 12:50:00,163.08,163.37,163.08,163.28,16262.0,160.9877,161.274,160.9877,161.1852,16262.0
2023-12-28 13:00:00,163.26,163.28,162.85,163.24,38933.0,161.1654,161.1852,160.7607,161.1457,38933.0
2023-12-28 13:10:00,163.26,163.27,163.05,163.12,11007.0,161.1654,161.1753,160.9581,161.0272,11007.0
2023-12-28 13:20:00,163.12,163.22,163.09,163.21,14908.0,161.0272,161.1259,160.9976,161.1161,14908.0
2023-12-28 13:30:00,163.14,163.43,163.12,163.35,18771.0,161.0469,161.3332,161.0272,161.2543,18771.0
2023-12-28 13:40:00,163.3,163.31,163.12,163.17,14108.0,161.2049,161.2148,161.0272,161.0766,14108.0
2023-12-28 13:50:00,163.16,163.24,163.08,163.14,23615.0,161.0667,161.1457,160.9877,161.0469,23615.0
2023-12-28 14:00:00,163.13,163.3,163.1,163.18,11522.0,161.0371,161.2049,161.0075,161.0864,11522.0
2023-12-28 14:10:00,163.17,163.29,163.11,163.24,12782.0,161.0766,161.195,161.0173,161.1457,12782.0
2023-12-28 14:20:00,163.22,163.27,163.14,163.22,11546.0,161.1259,161.1753,161.0469,161.1259,11546.0
2023-12-28 14:30:00,163.21,163.3,163.0,163.26,13709.0,161.1161,161.2049,160.9087,161.1654,13709.0
2023-12-28 14:40:00,163.26,163.29,163.17,163.23,10592.0,161.1654,161.195,161.0766,161.1358,10592.0
2023-12-28 14:50:00,163.19,163.27,163.16,163.23,10361.0,161.0963,161.1753,161.0667,161.1358,10361.0
2023-12-28 15:00:00,163.23,163.23,162.92,163.11,15149.0,161.1358,161.1358,160.8298,161.0173,15149.0
2023-12-28 15:10:00,163.13,163.21,162.94,163.2,25436.0,161.0371,161.1161,160.8495,161.1062,25436.0
2023-12-28 15:20:00,163.16,163.23,163.09,163.17,19970.0,161.0667,161.1358,160.9976,161.0766,19970.0
2023-12-28 15:30:00,163.17,163.55,163.12,163.52,43523.0,161.0766,161.4517,161.0272,161.4221,43523.0
2023-12-28 15:40:00,163.52,163.63,163.47,163.57,51952.0,161.4221,161.5307,161.3727,161.4714,51952.0
2023-12-28 15:50:00,163.56,163.61,163.06,163.12,304461.0,161.4616,161.5109,160.968,161.0272,304461.0
2023-12-29 09:30:00,163.11,163.51,162.91,163.16,69559.0,161.0173,161.4122,160.8199,161.0667,69559.0
2023-12-29 09:40:00,163.2,163.48,162.97,163.24,24600.0,161.1062,161.3826,160.8791,161.1457,24600.0
2023-12-29 09:50:00,163.2,163.41,163.09,163.23,16082.0,161.1062,161.3135,160.9976,161.1358,16082.0
2023-12-29 10:00:00,163.25,163.56,163.16,163.42,29249.0,161.1555,161.4616,161.0667,161.3234,29249.0
2023-12-29 10:10:00,163.43,163.52,163.18,163.21,23973.0,161.3332,161.4221,161.0864,161.1161,23973.0
2023-12-29 10:20:00,163.19,163.26,162.93,162.95,22313.0,161.0963,161.1654,160.8396,160.8594,22313.0
2023-12-29 10:30:00,162.93,162.97,162.61,162.61,37724.0,160.8396,160.8791,160.5237,160.5237,37724.0
2023-12-29 10:40:00,162.59,162.61,161.4,161.44,44005.0,160.504,160.5237,159.3293,159.3688,44005.0
2023-12-29 10:50:00,161.47,161.86,161.4,161.74,31349.0,159.3984,159.7834,159.3293,159.6649,31349.0
2023-12-29 11:00:00,161.71,161.9,161.4,161.57,22708.0,159.6353,159.8229,159.3293,159.4971,22708.0
2023-12-29 11:10:00,161.55,161.55,160.85,161.15,49816.0,159.4773,159.4773,158.7863,159.0825,49816.0
2023-12-29 11:20:00,161.11,161.18,160.73,160.79,79457.0,159.043,159.1121,158.6679,158.7271,79457.0
2023-12-29 11:30:00,160.78,161.32,160.7,161.32,22632.0,158.7172,159.2503,158.6383,159.2503,22632.0
2023-12-29 11:40:00,161.31,161.67,161.29,161.64,33496.0,159.2404,159.5958,159.2207,159.5662,33496.0
2023-12-29 11:50:00,161.67,161.87,161.56,161.73,17656.0,159.5958,159.7932,159.4872,159.655,17656.0
2023-12-29 12:00:00,161.78,161.99,161.65,161.65,25388.0,159.7044,159.9117,159.5761,159.5761,25388.0
2023-12-29 12:10:00,161.69,161.77,161.36,161.53,26989.0,159.6156,159.6945,159.2898,159.4576,26989.0
2023-12-29 12:20:00,161.53,161.69,161.27,161.28,16761.0,159.4576,159.6156,159.2009,159.2108,16761.0
2023-12-29 12:30:00,161.29,161.63,161.27,161.54,27106.0,159.2207,159.5563,159.2009,159.4675,27106.0
2023-12-29 12:40:00,161.49,161.75,161.45,161.71,21303.0,159.4181,159.6748,159.3786,159.6353,21303.0
2023-12-29 12:50:00,161.67,162.08,161.67,162.06,14503.0,159.5958,160.0005,159.5958,159.9808,14503.0
2023-12-29 13:00:00,162.02,162.24,161.87,161.98,19515.0,159.9413,160.1585,159.7932,159.9018,19515.0
2023-12-29 13:10:00,162.02,162.02,161.68,161.77,19649.0,159.9413,159.9413,159.6057,159.6945,19649.0
2023-12-29 13:20:00,161.81,161.92,161.68,161.68,13886.0,159.734,159.8426,159.6057,159.6057,13886.0
2023-12-29 13:30:00,161.66,162.0,161.65,162.0,6667.0,159.5859,159.9216,159.5761,159.9216,6667.0
2023-12-29 13:40:00,161.98,162.35,161.94,162.31,14831.0,159.9018,160.2671,159.8623,160.2276,14831.0
2023-12-29 13:50:00,162.3,162.3,161.89,161.97,14705.0,160.2177,160.2177,159.813,159.892,14705.0
2023-12-29 14:00:00,162.0,162.18,161.93,162.05,13527.0,159.9216,160.0993,159.8525,159.9709,13527.0
2023-12-29 14:10:00,162.03,162.15,161.96,162.14,7671.0,159.9512,160.0697,159.8821,160.0598,7671.0
2023-12-29 14:20:00,162.15,162.3,161.94,161.96,14503.0,160.0697,160.2177,159.8623,159.8821,14503.0
2023-12-29 14:30:00,161.97,162.21,161.97,162.14,10188.0,159.892,160.1289,159.892,160.0598,10188.0
2023-12-29 14:40:00,162.1,162.27,162.03,162.27,17477.0,160.0203,160.1881,159.9512,160.1881,17477.0
2023-12-29 14:50:00,162.28,162.39,162.24,162.34,20254.0,160.198,160.3066,160.1585,160.2572,20254.0
2023-12-29 15:00:00,162.32,162.45,162.05,162.43,28807.0,160.2375,160.3658,159.9709,160.3461,28807.0
2023-12-29 15:10:00,162.43,162.54,162.15,162.15,26611.0,160.3461,160.4546,160.0697,160.0697,26611.0
2023-12-29 15:20:00,162.15,162.31,161.99,162.26,34466.0,160.0697,160.2276,159.9117,160.1782,34466.0
2023-12-29 15:30:00,162.26,162.29,162.14,162.22,27034.0,160.1782,160.2079,160.0598,160.1388,27034.0
2023-12-29 15:40:00,162.23,162.38,162.16,162.27,42913.0,160.1486,160.2967,160.0795,160.1881,42913.0
2023-12-29 15:50:00,162.23,162.25,161.8,162.07,247322.0,160.1486,160.1684,159.7241,159.9907,247322.0
2024-01-02 09:30:00,159.73,160.11,156.41,156.81,262520.0,157.6807,158.0558,154.4033,154.7982,262520.0
2024-01-02 09:40:00,156.77,156.87,155.95,156.25,173577.0,154.7587,154.8574,153.9492,154.2453,173577.0
2024-01-02 09:50:00,156.15,156.53,155.77,156.46,182480.0,154.1466,154.5218,153.7715,154.4527,182480.0
2024-01-02 10:00:00,156.44,156.75,155.9,156.08,150982.0,154.4329,154.7389,153.8998,154.0775,150982.0
2024-01-02 10:10:00,156.06,156.31,155.72,156.25,133654.0,154.0578,154.3046,153.7221,154.2453,133654.0
2024-01-02 10:20:00,156.26,156.88,156.12,156.3,144572.0,154.2552,154.8673,154.117,154.2947,144572.0
2024-01-02 10:30:00,156.27,156.27,155.78,156.21,87618.0,154.2651,154.2651,153.7814,154.2059,87618.0
2024-01-02 10:40:00,156.19,156.59,156.15,156.27,119362.0,154.1861,154.581,154.1466,154.2651,119362.0
2024-01-02 10:50:00,156.28,156.54,156.15,156.34,59818.0,154.275,154.5316,154.1466,154.3342,59818.0
2024-01-02 11:00:00,156.37,156.51,156.25,156.39,123353.0,154.3638,154.502,154.2453,154.3836,123353.0
2024-01-02 11:10:00,156.38,156.81,156.38,156.61,152050.0,154.3737,154.7982,154.3737,154.6007,152050.0
2024-01-02 11:20:00,156.62,157.03,156.62,156.87,81522.0,154.6106,155.0153,154.6106,154.8574,81522.0
2024-01-02 11:30:00,156.89,157.12,156.83,156.98,80780.0,154.8771,155.1042,154.8179,154.966,80780.0
2024-01-02 11:40:00,156.97,157.36,156.95,157.11,71486.0,154.9561,155.3411,154.9364,155.0943,71486.0
2024-01-02 11:50:00,157.11,157.19,156.83,157.11,28464.0,155.0943,155.1733,154.8179,155.0943,28464.0
2024-01-02 12:00:00,157.12,157.26,157.05,157.19,40087.0,155.1042,155.2424,155.0351,155.1733,40087.0
2024-01-02 12:10:00,157.15,157.27,156.81,156.84,63143.0,155.1338,155.2523,154.7982,154.8278,63143.0
2024-01-02 12:20:00,156.86,156.93,156.58,156.59,53850.0,154.8475,154.9166,154.5711,154.581,53850.0
2024-01-02 12:30:00,156.6,156.92,156.47,156.83,73225.0,154.5909,154.9068,154.4625,154.8179,73225.0
2024-01-02 12:40:00,156.84,156.99,156.38,156.53,55107.0,154.8278,154.9759,154.3737,154.5218,55107.0
2024-01-02 12:50:00,156.55,156.55,155.92,155.97,44832.0,154.5415,154.5415,153.9196,153.9689,44832.0
2024-01-02 13:00:00,156.0,156.03,155.67,155.72,35994.0,153.9986,154.0282,153.6728,153.7221,35994.0
2024-01-02 13:10:00,155.73,156.1,155.72,156.09,44312.0,153.732,154.0973,153.7221,154.0874,44312.0
2024-01-02 13:20:00,156.09,156.41,156.06,156.36,42812.0,154.0874,154.4033,154.0578,154.3539,42812.0
2024-01-02 13:30:00,156.37,156.51,156.18,156.31,80348.0,154.3638,154.502,154.1762,154.3046,80348.0
2024-01-02 13:40:00,156.31,156.51,156.09,156.26,46030.0,154.3046,154.502,154.0874,154.2552,46030.0
2024-01-02 13:50:00,156.24,156.24,155.71,155.87,43617.0,154.2355,154.2355,153.7123,153.8702,43617.0
2024-01-02 14:00:00,155.82,155.94,155.27,155.37,46043.0,153.8209,153.9393,153.2779,153.3766,46043.0
2024-01-02 14:10:00,155.38,155.68,155.33,155.6,42006.0,153.3865,153.6827,153.3372,153.6037,42006.0
2024-01-02 14:20:00,155.63,155.82,155.58,155.79,41555.0,153.6333,153.8209,153.5839,153.7912,41555.0
2024-01-02 14:30:00,155.81,155.9,155.41,155.43,31594.0,153.811,153.8998,153.4161,153.4359,31594.0
2024-01-02 14:40:00,155.4,155.4,155.16,155.17,72186.0,153.4063,153.4063,153.1693,153.1792,72186.0
2024-01-02 14:50:00,155.19,155.23,154.85,154.88,70738.0,153.1989,153.2384,152.8633,152.8929,70738.0
2024-01-02 15:00:00,154.9,154.95,153.95,153.98,146830.0,152.9127,152.962,151.9749,152.0045,146830.0
2024-01-02 15:10:00,153.96,154.08,153.59,153.9,114247.0,151.9847,152.1032,151.6195,151.9255,114247.0
2024-01-02 15:20:00,153.91,153.94,153.43,153.72,117751.0,151.9354,151.965,151.4615,151.7478,117751.0
2024-01-02 15:30:00,153.72,153.99,153.53,153.56,176050.0,151.7478,152.0143,151.5602,151.5899,176050.0
2024-01-02 15:40:00,153.54,153.78,153.46,153.6,241988.0,151.5701,151.807,151.4911,151.6293,241988.0
2024-01-02 15:50:00,153.6,154.56,153.6,154.38,613021.0,151.6293,152.577,151.6293,152.3993,613021.0
2024-01-03 09:30:00,151.71,151.88,150.73,151.35,171522.0,149.7636,149.9314,148.7962,149.4082,171522.0
2024-01-03 09:40:00,151.27,153.17,151.27,152.86,99024.0,149.3292,151.2049,149.3292,150.8988,99024.0
2024-01-03 09:50:00,152.94,153.01,151.73,152.19,80447.0,150.9778,151.0469,149.7833,150.2374,80447.0
2024-01-03 10:00:00,152.09,152.85,151.82,152.25,70338.0,150.1387,150.889,149.8722,150.2967,70338.0
2024-01-03 10:10:00,152.27,152.28,151.73,151.81,46220.0,150.3164,150.3263,149.7833,149.8623,46220.0
2024-01-03 10:20:00,151.78,152.31,151.48,152.07,46265.0,149.8327,150.3559,149.5365,150.119,46265.0
2024-01-03 10:30:00,152.11,152.22,151.2,151.28,43094.0,150.1585,150.2671,149.2601,149.3391,43094.0
2024-01-03 10:40:00,151.29,151.74,151.21,151.52,56388.0,149.349,149.7932,149.27,149.576,56388.0
2024-01-03 10:50:00,151.52,152.15,151.52,152.12,50424.0,149.576,150.1979,149.576,150.1683,50424.0
2024-01-03 11:00:00,152.14,152.35,151.92,152.17,105023.0,150.1881,150.3954,149.9709,150.2177,105023.0
2024-01-03 11:10:00,152.18,152.26,152.03,152.1,59550.0,150.2276,150.3065,150.0795,150.1486,59550.0
2024-01-03 11:20:00,152.16,152.3,151.91,152.22,76654.0,150.2078,150.346,149.961,150.2671,76654.0
2024-01-03 11:30:00,152.2,152.52,151.84,151.85,96986.0,150.2473,150.5632,149.8919,149.9018,96986.0
2024-01-03 11:40:00,151.83,151.95,151.68,151.85,52926.0,149.8821,150.0005,149.734,149.9018,52926.0
2024-01-03 11:50:00,151.87,151.88,151.55,151.73,48576.0,149.9215,149.9314,149.6056,149.7833,48576.0
2024-01-03 12:00:00,151.74,151.74,151.43,151.44,46517.0,149.7932,149.7932,149.4872,149.4971,46517.0
2024-01-03 12:10:00,151.43,151.52,151.28,151.3,48249.0,149.4872,149.576,149.3391,149.3589,48249.0
2024-01-03 12:20:00,151.28,151.86,151.25,151.86,49428.0,149.3391,149.9117,149.3095,149.9117,49428.0
2024-01-03 12:30:00,151.85,152.02,151.8,151.82,44142.0,149.9018,150.0696,149.8524,149.8722,44142.0
2024-01-03 12:40:00,151.82,151.97,151.72,151.96,53241.0,149.8722,150.0203,149.7735,150.0104,53241.0
2024-01-03 12:50:00,151.94,152.1,151.87,152.0,64073.0,149.9906,150.1486,149.9215,150.0499,64073.0
2024-01-03 13:00:00,151.99,152.37,151.76,151.81,57897.0,150.04,150.4151,149.813,149.8623,57897.0
2024-01-03 13:10:00,151.82,151.9,151.72,151.8,80790.0,149.8722,149.9512,149.7735,149.8524,80790.0
2024-01-03 13:20:00,151.79,151.84,151.6,151.81,39249.0,149.8426,149.8919,149.655,149.8623,39249.0
2024-01-03 13:30:00,151.83,151.84,151.5,151.73,43368.0,149.8821,149.8919,149.5563,149.7833,43368.0
2024-01-03 13:40:00,151.75,151.79,151.6,151.67,33659.0,149.8031,149.8426,149.655,149.7241,33659.0
2024-01-03 13:50:00,151.68,151.8,151.32,151.44,40307.0,149.734,149.8524,149.3786,149.4971,40307.0
2024-01-03 14:00:00,151.45,151.7,150.87,151.35,71811.0,149.5069,149.7537,148.9344,149.4082,71811.0
2024-01-03 14:10:00,151.31,151.58,150.87,151.26,39219.0,149.3687,149.6353,148.9344,149.3194,39219.0
2024-01-03 14:20:00,151.27,151.87,150.98,151.69,50903.0,149.3292,149.9215,149.043,149.7439,50903.0
2024-01-03 14:30:00,151.72,151.8,151.39,151.51,35820.0,149.7735,149.8524,149.4477,149.5662,35820.0
2024-01-03 14:40:00,151.52,152.01,151.47,151.75,51189.0,149.576,150.0597,149.5267,149.8031,51189.0
2024-01-03 14:50:00,151.78,151.91,151.63,151.65,42118.0,149.8327,149.961,149.6846,149.7044,42118.0
2024-01-03 15:00:00,151.66,151.99,151.27,151.42,46316.0,149.7142,150.04,149.3292,149.4773,46316.0
2024-01-03 15:10:00,151.42,151.5,151.02,151.19,59428.0,149.4773,149.5563,149.0824,149.2503,59428.0
2024-01-03 15:20:00,151.2,151.46,151.18,151.4,61610.0,149.2601,149.5168,149.2404,149.4576,61610.0
2024-01-03 15:30:00,151.4,151.93,151.39,151.79,73517.0,149.4576,149.9808,149.4477,149.8426,73517.0
2024-01-03 15:40:00,151.8,151.88,151.62,151.67,124827.0,149.8524,149.9314,149.6747,149.7241,124827.0
2024-01-03 15:50:00,151.68,151.7,151.28,151.45,341453.0,149.734,149.7537,149.3391,149.5069,341453.0
2024-01-04 09:30:00,150.06,151.14,149.17,149.65,133837.0,148.1348,149.2009,147.2562,147.73,133837.0
2024-01-04 09:40:00,149.67,149.82,148.75,148.83,64885.0,147.7498,147.8978,146.8416,146.9205,64885.0
2024-01-04 09:50:00,148.84,149.7,148.82,149.16,51791.0,146.9304,147.7794,146.9107,147.2463,51791.0
2024-01-04 10:00:00,149.13,150.1,148.89,150.02,54101.0,147.2167,148.1743,146.9798,148.0953,54101.0
2024-01-04 10:10:00,150.09,151.5,150.02,151.14,103002.0,148.1644,149.5563,148.0953,149.2009,103002.0
2024-01-04 10:20:00,151.13,151.34,150.92,151.31,60330.0,149.191,149.3983,148.9837,149.3687,60330.0
2024-01-04 10:30:00,151.32,151.65,151.11,151.32,65863.0,149.3786,149.7044,149.1713,149.3786,65863.0
2024-01-04 10:40:00,151.21,151.24,150.91,151.02,37047.0,149.27,149.2996,148.9739,149.0824,37047.0
2024-01-04 10:50:00,151.04,151.25,150.91,151.06,44696.0,149.1022,149.3095,148.9739,149.1219,44696.0
2024-01-04 11:00:00,151.12,151.28,150.95,150.98,52590.0,149.1812,149.3391,149.0133,149.043,52590.0
2024-01-04 11:10:00,150.99,151.7,150.99,151.66,58411.0,149.0528,149.7537,149.0528,149.7142,58411.0
2024-01-04 11:20:00,151.65,152.0,151.45,151.62,57721.0,149.7044,150.0499,149.5069,149.6747,57721.0
2024-01-04 11:30:00,151.61,151.71,151.29,151.47,30222.0,149.6649,149.7636,149.349,149.5267,30222.0
2024-01-04 11:40:00,151.35,151.51,151.2,151.31,19220.0,149.4082,149.5662,149.2601,149.3687,19220.0
2024-01-04 11:50:00,151.31,151.34,150.85,150.86,56232.0,149.3687,149.3983,148.9146,148.9245,56232.0
2024-01-04 12:00:00,150.87,150.97,150.58,150.64,32027.0,148.9344,149.0331,148.6481,148.7073,32027.0
2024-01-04 12:10:00,150.63,151.05,150.36,150.59,24573.0,148.6975,149.1121,148.4309,148.658,24573.0
2024-01-04 12:20:00,150.61,150.93,150.57,150.81,82852.0,148.6777,148.9936,148.6382,148.8751,82852.0
2024-01-04 12:30:00,150.8,150.81,150.48,150.68,34454.0,148.8653,148.8751,148.5494,148.7468,34454.0
2024-01-04 12:40:00,150.69,150.7,150.0,150.07,61628.0,148.7567,148.7666,148.0755,148.1446,61628.0
2024-01-04 12:50:00,150.08,150.52,150.03,150.44,41681.0,148.1545,148.5889,148.1051,148.5099,41681.0
2024-01-04 13:00:00,150.44,150.49,150.14,150.18,59405.0,148.5099,148.5592,148.2137,148.2532,59405.0
2024-01-04 13:10:00,150.16,150.32,150.04,150.12,37197.0,148.2335,148.3914,148.115,148.194,37197.0
2024-01-04 13:20:00,150.08,150.25,150.04,150.24,35340.0,148.1545,148.3223,148.115,148.3125,35340.0
2024-01-04 13:30:00,150.26,150.51,150.17,150.2,44555.0,148.3322,148.579,148.2434,148.273,44555.0
2024-01-04 13:40:00,150.21,150.34,150.14,150.15,48100.0,148.2828,148.4112,148.2137,148.2236,48100.0
2024-01-04 13:50:00,150.14,150.18,149.8,150.0,38932.0,148.2137,148.2532,147.8781,148.0755,38932.0
2024-01-04 14:00:00,149.97,150.04,149.79,149.87,31341.0,148.0459,148.115,147.8682,147.9472,31341.0
2024-01-04 14:10:00,149.88,150.01,149.69,149.75,52595.0,147.9571,148.0854,147.7695,147.8287,52595.0
2024-01-04 14:20:00,149.72,149.83,149.58,149.67,33319.0,147.7991,147.9077,147.6609,147.7498,33319.0
2024-01-04 14:30:00,149.66,149.84,149.59,149.84,29668.0,147.7399,147.9176,147.6708,147.9176,29668.0
2024-01-04 14:40:00,149.85,149.9,149.58,149.84,18960.0,147.9275,147.9768,147.6609,147.9176,18960.0
2024-01-04 14:50:00,149.86,150.05,149.85,150.02,52292.0,147.9373,148.1249,147.9275,148.0953,52292.0
2024-01-04 15:00:00,150.05,150.38,150.01,150.34,107087.0,148.1249,148.4507,148.0854,148.4112,107087.0
2024-01-04 15:10:00,150.32,150.36,149.92,150.18,70339.0,148.3914,148.4309,147.9966,148.2532,70339.0
2024-01-04 15:20:00,150.18,150.22,150.01,150.09,68482.0,148.2532,148.2927,148.0854,148.1644,68482.0
2024-01-04 15:30:00,150.07,150.22,149.92,150.0,88688.0,148.1446,148.2927,147.9966,148.0755,88688.0
2024-01-04 15:40:00,149.98,150.08,149.87,149.9,75895.0,148.0558,148.1545,147.9472,147.9768,75895.0
2024-01-04 15:50:00,149.92,150.03,149.25,149.31,450910.0,147.9966,148.1051,147.3352,147.3944,450910.0
2024-01-05 09:30:00,150.24,151.52,149.97,150.12,287160.0,148.3125,149.576,148.0459,148.194,287160.0
2024-01-05 09:40:00,150.11,150.36,149.5,149.94,56733.0,148.1841,148.4309,147.5819,148.0163,56733.0
2024-01-05 09:50:00,149.95,150.15,148.9,149.12,66729.0,148.0262,148.2236,146.9896,147.2068,66729.0
2024-01-05 10:00:00,149.14,150.5,149.14,150.08,85737.0,147.2266,148.5691,147.2266,148.1545,85737.0
2024-01-05 10:10:00,150.14,150.39,149.57,149.7,65148.0,148.2137,148.4605,147.6511,147.7794,65148.0
2024-01-05 10:20:00,149.59,150.09,149.45,150.07,31921.0,147.6708,148.1644,147.5326,148.1446,31921.0
2024-01-05 10:30:00,150.14,150.56,149.97,150.37,59571.0,148.2137,148.6283,148.0459,148.4408,59571.0
2024-01-05 10:40:00,150.38,150.38,149.61,149.7,34685.0,148.4507,148.4507,147.6905,147.7794,34685.0
2024-01-05 10:50:00,149.69,150.18,149.51,149.95,22822.0,147.7695,148.2532,147.5918,148.0262,22822.0
2024-01-05 11:00:00,149.98,150.08,149.47,149.7,40032.0,148.0558,148.1545,147.5523,147.7794,40032.0
2024-01-05 11:10:00,149.64,150.25,149.57,149.81,33009.0,147.7202,148.3223,147.6511,147.888,33009.0
2024-01-05 11:20:00,149.79,149.89,149.57,149.7,29605.0,147.8682,147.9669,147.6511,147.7794,29605.0
2024-01-05 11:30:00,149.7,149.89,149.46,149.5,39902.0,147.7794,147.9669,147.5425,147.5819,39902.0
2024-01-05 11:40:00,149.52,149.59,149.27,149.34,20797.0,147.6017,147.6708,147.3549,147.424,20797.0
2024-01-05 11:50:00,149.46,149.73,149.38,149.65,55948.0,147.5425,147.809,147.4635,147.73,55948.0
2024-01-05 12:00:00,149.69,149.77,148.96,148.96,40385.0,147.7695,147.8485,147.0489,147.0489,40385.0
2024-01-05 12:10:00,148.98,149.4,148.86,149.02,46871.0,147.0686,147.4832,146.9502,147.1081,46871.0
2024-01-05 12:20:00,149.02,149.17,148.71,148.81,38078.0,147.1081,147.2562,146.8021,146.9008,38078.0
2024-01-05 12:30:00,148.77,149.04,148.76,148.84,37783.0,146.8613,147.1278,146.8514,146.9304,37783.0
2024-01-05 12:40:00,148.87,149.06,148.87,148.87,18905.0,146.96,147.1476,146.96,146.96,18905.0
2024-01-05 12:50:00,148.77,149.04,148.76,148.8,15292.0,146.8613,147.1278,146.8514,146.8909,15292.0
2024-01-05 13:00:00,148.81,148.82,148.29,148.48,102611.0,146.9008,146.9107,146.3875,146.575,102611.0
2024-01-05 13:10:00,148.46,148.57,148.15,148.24,57872.0,146.5553,146.6639,146.2493,146.3381,57872.0
2024-01-05 13:20:00,148.27,148.91,148.27,148.91,26789.0,146.3677,146.9995,146.3677,146.9995,26789.0
2024-01-05 13:30:00,148.89,149.36,148.89,149.34,28983.0,146.9798,147.4437,146.9798,147.424,28983.0
2024-01-05 13:40:00,149.33,149.4,149.13,149.15,27385.0,147.4141,147.4832,147.2167,147.2364,27385.0
2024-01-05 13:50:00,149.13,149.28,148.9,148.9,25892.0,147.2167,147.3648,146.9896,146.9896,25892.0
2024-01-05 14:00:00,148.92,149.19,148.92,149.19,22031.0,147.0094,147.2759,147.0094,147.2759,22031.0
2024-01-05 14:10:00,149.2,149.28,148.79,148.82,40215.0,147.2858,147.3648,146.8811,146.9107,40215.0
2024-01-05 14:20:00,148.83,149.11,148.76,148.92,24802.0,146.9205,147.197,146.8514,147.0094,24802.0
2024-01-05 14:30:00,148.92,149.17,148.92,148.97,24898.0,147.0094,147.2562,147.0094,147.0587,24898.0
2024-01-05 14:40:00,148.96,148.99,148.72,148.73,30264.0,147.0489,147.0785,146.812,146.8218,30264.0
2024-01-05 14:50:00,148.74,148.74,148.4,148.55,34506.0,146.8317,146.8317,146.4961,146.6441,34506.0
2024-01-05 15:00:00,148.53,148.63,148.35,148.51,47707.0,146.6244,146.7231,146.4467,146.6046,47707.0
2024-01-05 15:10:00,148.53,148.61,148.32,148.34,59263.0,146.6244,146.7034,146.4171,146.4368,59263.0
2024-01-05 15:20:00,148.34,148.39,148.05,148.11,115551.0,146.4368,146.4862,146.1506,146.2098,115551.0
2024-01-05 15:30:00,148.12,148.51,148.1,148.4,122799.0,146.2197,146.6046,146.1999,146.4961,122799.0
2024-01-05 15:40:00,148.37,148.94,148.36,148.87,111945.0,146.4664,147.0291,146.4566,146.96,111945.0
2024-01-05 15:50:00,148.86,148.99,148.58,148.97,417495.0,146.9502,147.0785,146.6738,147.0587,417495.0
2024-01-08 09:30:00,149.89,150.54,149.72,150.26,125230.0,147.9669,148.6086,147.7991,148.3322,125230.0
2024-01-08 09:40:00,150.44,151.29,150.12,150.57,85971.0,148.5099,149.349,148.194,148.6382,85971.0
2024-01-08 09:50:00,150.58,151.85,150.55,151.85,121037.0,148.6481,149.9018,148.6185,149.9018,121037.0
2024-01-08 10:00:00,151.85,152.01,151.37,151.91,87323.0,149.9018,150.0597,149.428,149.961,87323.0
2024-01-08 10:10:00,151.96,152.59,151.59,152.59,103477.0,150.0104,150.6323,149.6451,150.6323,103477.0
2024-01-08 10:20:00,152.6,152.65,151.85,152.06,93175.0,150.6422,150.6915,149.9018,150.1091,93175.0
2024-01-08 10:30:00,152.04,152.26,151.93,151.97,45747.0,150.0894,150.3065,149.9808,150.0203,45747.0
2024-01-08 10:40:00,151.98,152.37,151.87,152.34,46795.0,150.0301,150.4151,149.9215,150.3855,46795.0
2024-01-08 10:50:00,152.37,152.37,152.11,152.24,46882.0,150.4151,150.4151,150.1585,150.2868,46882.0
2024-01-08 11:00:00,152.26,152.41,152.0,152.19,51753.0,150.3065,150.4546,150.0499,150.2374,51753.0
2024-01-08 11:10:00,152.16,152.31,151.95,152.19,41876.0,150.2078,150.3559,150.0005,150.2374,41876.0
2024-01-08 11:20:00,152.2,152.23,151.3,151.45,57286.0,150.2473,150.2769,149.3589,149.5069,57286.0
2024-01-08 11:30:00,151.45,151.76,151.24,151.66,56705.0,149.5069,149.813,149.2996,149.7142,56705.0
2024-01-08 11:40:00,151.65,151.65,151.37,151.49,38128.0,149.7044,149.7044,149.428,149.5464,38128.0
2024-01-08 11:50:00,151.49,151.85,151.33,151.85,81709.0,149.5464,149.9018,149.3885,149.9018,81709.0
2024-01-08 12:00:00,151.89,152.11,151.82,151.92,28058.0,149.9413,150.1585,149.8722,149.9709,28058.0
2024-01-08 12:10:00,151.96,152.16,151.83,152.15,18411.0,150.0104,150.2078,149.8821,150.1979,18411.0
2024-01-08 12:20:00,152.12,152.17,151.83,152.01,37106.0,150.1683,150.2177,149.8821,150.0597,37106.0
2024-01-08 12:30:00,152.0,152.21,151.96,152.19,65835.0,150.0499,150.2572,150.0104,150.2374,65835.0
2024-01-08 12:40:00,152.2,152.45,152.18,152.33,62317.0,150.2473,150.4941,150.2276,150.3756,62317.0
2024-01-08 12:50:00,152.28,152.36,152.06,152.3,53976.0,150.3263,150.4053,150.1091,150.346,53976.0
2024-01-08 13:00:00,152.3,152.32,152.13,152.15,27805.0,150.346,150.3658,150.1782,150.1979,27805.0
2024-01-08 13:10:00,152.14,152.16,151.81,151.83,30289.0,150.1881,150.2078,149.8623,149.8821,30289.0
2024-01-08 13:20:00,151.86,152.1,151.75,151.77,35836.0,149.9117,150.1486,149.8031,149.8228,35836.0
2024-01-08 13:30:00,151.78,151.99,151.71,151.91,45606.0,149.8327,150.04,149.7636,149.961,45606.0
2024-01-08 13:40:00,151.93,152.08,151.9,151.95,43185.0,149.9808,150.1288,149.9512,150.0005,43185.0
2024-01-08 13:50:00,151.97,152.45,151.93,152.3,49812.0,150.0203,150.4941,149.9808,150.346,49812.0
2024-01-08 14:00:00,152.3,152.37,152.18,152.37,51502.0,150.346,150.4151,150.2276,150.4151,51502.0
2024-01-08 14:10:00,152.36,152.79,152.28,152.67,45310.0,150.4053,150.8297,150.3263,150.7113,45310.0
2024-01-08 14:20:00,152.67,152.68,152.38,152.59,42055.0,150.7113,150.7211,150.425,150.6323,42055.0
2024-01-08 14:30:00,152.63,152.65,152.46,152.5,24771.0,150.6718,150.6915,150.504,150.5435,24771.0
2024-01-08 14:40:00,152.51,152.63,152.36,152.46,51300.0,150.5533,150.6718,150.4053,150.504,51300.0
2024-01-08 14:50:00,152.45,152.6,152.26,152.3,69792.0,150.4941,150.6422,150.3065,150.346,69792.0
2024-01-08 15:00:00,152.29,152.35,152.04,152.11,127815.0,150.3362,150.3954,150.0894,150.1585,127815.0
2024-01-08 15:10:00,152.1,152.24,152.02,152.21,84189.0,150.1486,150.2868,150.0696,150.2572,84189.0
2024-01-08 15:20:00,152.23,152.25,151.79,151.83,77303.0,150.2769,150.2967,149.8426,149.8821,77303.0
2024-01-08 15:30:00,151.79,151.99,151.65,151.88,111302.0,149.8426,150.04,149.7044,149.9314,111302.0
2024-01-08 15:40:00,151.88,152.23,151.81,151.9,156142.0,149.9314,150.2769,149.8623,149.9512,156142.0
2024-01-08 15:50:00,151.92,152.26,151.45,151.56,439657.0,149.9709,150.3065,149.5069,149.6155,439657.0
2024-01-09 09:30:00,149.87,150.24,148.98,149.71,161735.0,147.9472,148.3125,147.0686,147.7893,161735.0
2024-01-09 09:40:00,149.75,150.15,148.93,149.68,39759.0,147.8287,148.2236,147.0193,147.7596,39759.0
2024-01-09 09:50:00,149.65,150.18,149.52,150.03,58596.0,147.73,148.2532,147.6017,148.1051,58596.0
2024-01-09 10:00:00,149.96,150.08,149.59,149.75,63464.0,148.036,148.1545,147.6708,147.8287,63464.0
2024-01-09 10:10:00,149.77,150.03,149.73,149.93,52850.0,147.8485,148.1051,147.809,148.0064,52850.0
2024-01-09 10:20:00,149.88,150.16,149.59,149.88,92460.0,147.9571,148.2335,147.6708,147.9571,92460.0
2024-01-09 10:30:00,149.89,150.02,149.7,149.95,59523.0,147.9669,148.0953,147.7794,148.0262,59523.0
2024-01-09 10:40:00,149.91,150.15,149.86,150.04,40144.0,147.9867,148.2236,147.9373,148.115,40144.0
2024-01-09 10:50:00,150.04,150.06,149.54,149.6,51973.0,148.115,148.1348,147.6214,147.6807,51973.0
2024-01-09 11:00:00,149.59,150.05,149.59,149.82,71192.0,147.6708,148.1249,147.6708,147.8978,71192.0
2024-01-09 11:10:00,149.83,150.27,149.67,150.2,80554.0,147.9077,148.3421,147.7498,148.273,80554.0
2024-01-09 11:20:00,150.17,150.38,150.12,150.38,100429.0,148.2434,148.4507,148.194,148.4507,100429.0
2024-01-09 11:30:00,150.38,150.48,150.27,150.37,66113.0,148.4507,148.5494,148.3421,148.4408,66113.0
2024-01-09 11:40:00,150.37,150.54,150.22,150.52,67325.0,148.4408,148.6086,148.2927,148.5889,67325.0
2024-01-09 11:50:00,150.52,150.78,150.47,150.71,113866.0,148.5889,148.8455,148.5395,148.7764,113866.0
2024-01-09 12:00:00,150.78,150.92,150.49,150.74,77199.0,148.8455,148.9837,148.5592,148.806,77199.0
2024-01-09 12:10:00,150.74,150.74,150.45,150.46,80922.0,148.806,148.806,148.5198,148.5296,80922.0
2024-01-09 12:20:00,150.47,151.01,150.47,150.95,55148.0,148.5395,149.0726,148.5395,149.0133,55148.0
2024-01-09 12:30:00,150.95,151.06,150.83,150.99,37858.0,149.0133,149.1219,148.8949,149.0528,37858.0
2024-01-09 12:40:00,151.0,151.11,150.96,151.01,41620.0,149.0627,149.1713,149.0232,149.0726,41620.0
2024-01-09 12:50:00,151.02,151.37,151.0,151.31,106362.0,149.0824,149.428,149.0627,149.3687,106362.0
2024-01-09 13:00:00,151.31,151.69,151.01,151.08,69423.0,149.3687,149.7439,149.0726,149.1417,69423.0
2024-01-09 13:10:00,151.16,151.3,151.06,151.17,38190.0,149.2207,149.3589,149.1219,149.2305,38190.0
2024-01-09 13:20:00,151.19,151.24,150.8,150.86,39065.0,149.2503,149.2996,148.8653,148.9245,39065.0
2024-01-09 13:30:00,150.89,150.99,150.44,150.83,67980.0,148.9541,149.0528,148.5099,148.8949,67980.0
2024-01-09 13:40:00,150.86,151.13,150.83,151.05,80213.0,148.9245,149.191,148.8949,149.1121,80213.0
2024-01-09 13:50:00,151.04,151.33,151.02,151.32,68484.0,149.1022,149.3885,149.0824,149.3786,68484.0
2024-01-09 14:00:00,151.34,151.56,151.17,151.41,65604.0,149.3983,149.6155,149.2305,149.4674,65604.0
2024-01-09 14:10:00,151.4,151.41,150.88,150.91,35153.0,149.4576,149.4674,148.9442,148.9739,35153.0
2024-01-09 14:20:00,150.92,151.12,150.63,150.75,56393.0,148.9837,149.1812,148.6975,148.8159,56393.0
2024-01-09 14:30:00,150.75,150.99,150.73,150.78,49176.0,148.8159,149.0528,148.7962,148.8455,49176.0
2024-01-09 14:40:00,150.81,150.97,150.64,150.93,29474.0,148.8751,149.0331,148.7073,148.9936,29474.0
2024-01-09 14:50:00,150.95,151.01,150.8,150.99,69482.0,149.0133,149.0726,148.8653,149.0528,69482.0
2024-01-09 15:00:00,151.1,151.2,150.69,150.89,32824.0,149.1614,149.2601,148.7567,148.9541,32824.0
2024-01-09 15:10:00,150.89,151.01,150.73,150.87,63797.0,148.9541,149.0726,148.7962,148.9344,63797.0
2024-01-09 15:20:00,150.85,151.08,150.72,151.08,71680.0,148.9146,149.1417,148.7863,149.1417,71680.0
2024-01-09 15:30:00,151.14,151.15,150.67,150.92,77959.0,149.2009,149.2108,148.7369,148.9837,77959.0
2024-01-09 15:40:00,150.91,150.92,150.52,150.62,60633.0,148.9739,148.9837,148.5889,148.6876,60633.0
2024-01-09 15:50:00,150.65,151.64,150.57,151.03,436262.0,148.7172,149.6945,148.6382,149.0923,436262.0
2024-01-10 09:30:00,151.69,151.9,149.53,149.65,157316.0,149.7439,149.9512,147.6116,147.73,157316.0
2024-01-10 09:40:00,149.65,149.66,148.24,148.72,93530.0,147.73,147.7399,146.3381,146.812,93530.0
2024-01-10 09:50:00,148.68,148.86,148.5,148.75,46362.0,146.7725,146.9502,146.5948,146.8416,46362.0
2024-01-10 10:00:00,148.68,149.05,148.3,149.05,123194.0,146.7725,147.1377,146.3973,147.1377,123194.0
2024-01-10 10:10:00,149.08,149.58,149.0,149.33,84511.0,147.1673,147.6609,147.0884,147.4141,84511.0
2024-01-10 10:20:00,149.37,149.84,149.21,149.77,49487.0,147.4536,147.9176,147.2957,147.8485,49487.0
2024-01-10 10:30:00,149.79,149.92,149.55,149.67,64676.0,147.8682,147.9966,147.6313,147.7498,64676.0
2024-01-10 10:40:00,149.68,150.01,149.65,149.86,58753.0,147.7596,148.0854,147.73,147.9373,58753.0
2024-01-10 10:50:00,149.86,149.93,149.45,149.61,38512.0,147.9373,148.0064,147.5326,147.6905,38512.0
2024-01-10 11:00:00,149.57,149.63,149.35,149.39,25252.0,147.6511,147.7103,147.4339,147.4734,25252.0
2024-01-10 11:10:00,149.37,149.37,148.99,149.02,46678.0,147.4536,147.4536,147.0785,147.1081,46678.0
2024-01-10 11:20:00,149.02,149.33,148.99,149.23,24376.0,147.1081,147.4141,147.0785,147.3154,24376.0
2024-01-10 11:30:00,149.24,149.65,149.17,149.52,30221.0,147.3253,147.73,147.2562,147.6017,30221.0
2024-01-10 11:40:00,149.53,149.63,149.44,149.45,22380.0,147.6116,147.7103,147.5227,147.5326,22380.0
2024-01-10 11:50:00,149.45,149.46,149.17,149.36,28953.0,147.5326,147.5425,147.2562,147.4437,28953.0
2024-01-10 12:00:00,149.32,149.46,149.29,149.45,27455.0,147.4043,147.5425,147.3746,147.5326,27455.0
2024-01-10 12:10:00,149.47,149.62,149.42,149.56,44000.0,147.5523,147.7004,147.503,147.6412,44000.0
2024-01-10 12:20:00,149.53,149.66,149.52,149.63,26211.0,147.6116,147.7399,147.6017,147.7103,26211.0
2024-01-10 12:30:00,149.61,149.75,149.57,149.72,20726.0,147.6905,147.8287,147.6511,147.7991,20726.0
2024-01-10 12:40:00,149.72,149.75,149.53,149.59,26815.0,147.7991,147.8287,147.6116,147.6708,26815.0
2024-01-10 12:50:00,149.59,149.81,149.59,149.73,29957.0,147.6708,147.888,147.6708,147.809,29957.0
2024-01-10 13:00:00,149.74,149.93,149.55,149.62,72998.0,147.8189,148.0064,147.6313,147.7004,72998.0
2024-01-10 13:10:00,149.61,149.65,149.49,149.59,42729.0,147.6905,147.73,147.5721,147.6708,42729.0
2024-01-10 13:20:00,149.61,149.76,149.53,149.7,59444.0,147.6905,147.8386,147.6116,147.7794,59444.0
2024-01-10 13:30:00,149.69,149.81,149.58,149.8,46568.0,147.7695,147.888,147.6609,147.8781,46568.0
2024-01-10 13:40:00,149.8,149.92,149.73,149.82,36396.0,147.8781,147.9966,147.809,147.8978,36396.0
2024-01-10 13:50:00,149.81,150.03,149.8,149.91,39586.0,147.888,148.1051,147.8781,147.9867,39586.0
2024-01-10 14:00:00,149.92,150.15,149.8,150.1,143365.0,147.9966,148.2236,147.8781,148.1743,143365.0
2024-01-10 14:10:00,150.1,150.22,149.89,149.92,109047.0,148.1743,148.2927,147.9669,147.9966,109047.0
2024-01-10 14:20:00,149.86,150.05,149.78,149.8,39838.0,147.9373,148.1249,147.8584,147.8781,39838.0
2024-01-10 14:30:00,149.8,149.97,149.66,149.76,35807.0,147.8781,148.0459,147.7399,147.8386,35807.0
2024-01-10 14:40:00,149.75,149.89,149.74,149.79,38804.0,147.8287,147.9669,147.8189,147.8682,38804.0
2024-01-10 14:50:00,149.8,149.98,149.8,149.9,43203.0,147.8781,148.0558,147.8781,147.9768,43203.0
2024-01-10 15:00:00,149.89,150.08,149.8,150.08,62181.0,147.9669,148.1545,147.8781,148.1545,62181.0
2024-01-10 15:10:00,150.07,150.08,149.64,149.69,72538.0,148.1446,148.1545,147.7202,147.7695,72538.0
2024-01-10 15:20:00,149.69,149.72,149.37,149.59,51524.0,147.7695,147.7991,147.4536,147.6708,51524.0
2024-01-10 15:30:00,149.61,149.72,149.48,149.58,63289.0,147.6905,147.7991,147.5622,147.6609,63289.0
2024-01-10 15:40:00,149.59,149.63,149.42,149.56,96179.0,147.6708,147.7103,147.503,147.6412,96179.0
2024-01-10 15:50:00,149.54,149.97,149.27,149.81,306600.0,147.6214,148.0459,147.3549,147.888,306600.0
2024-01-11 09:30:00,150.25,152.23,150.19,152.22,196046.0,148.3223,150.2769,148.2631,150.2671,196046.0
2024-01-11 09:40:00,152.22,152.44,150.96,151.27,113734.0,150.2671,150.4842,149.0232,149.3292,113734.0
2024-01-11 09:50:00,151.22,151.86,150.93,151.42,83419.0,149.2799,149.9117,148.9936,149.4773,83419.0
2024-01-11 10:00:00,151.44,151.44,149.84,149.89,139369.0,149.4971,149.4971,147.9176,147.9669,139369.0
2024-01-11 10:10:00,149.93,150.19,149.66,150.18,141927.0,148.0064,148.2631,147.7399,148.2532,141927.0
2024-01-11 10:20:00,150.21,150.52,149.97,150.5,83986.0,148.2828,148.5889,148.0459,148.5691,83986.0
2024-01-11 10:30:00,150.47,150.87,150.34,150.55,121696.0,148.5395,148.9344,148.4112,148.6185,121696.0
2024-01-11 10:40:00,150.52,150.67,150.17,150.31,91400.0,148.5889,148.7369,148.2434,148.3816,91400.0
2024-01-11 10:50:00,150.31,150.37,149.5,149.72,91166.0,148.3816,148.4408,147.5819,147.7991,91166.0
2024-01-11 11:00:00,149.7,149.81,149.22,149.3,60401.0,147.7794,147.888,147.3055,147.3845,60401.0
2024-01-11 11:10:00,149.26,149.63,148.78,149.27,80439.0,147.345,147.7103,146.8712,147.3549,80439.0
2024-01-11 11:20:00,149.33,149.43,148.94,149.06,50915.0,147.4141,147.5128,147.0291,147.1476,50915.0
2024-01-11 11:30:00,149.0,149.1,148.81,148.9,59669.0,147.0884,147.1871,146.9008,146.9896,59669.0
2024-01-11 11:40:00,148.93,149.13,148.48,149.12,64374.0,147.0193,147.2167,146.575,147.2068,64374.0
2024-01-11 11:50:00,149.12,149.15,148.73,148.75,39345.0,147.2068,147.2364,146.8218,146.8416,39345.0
2024-01-11 12:00:00,148.76,149.22,148.72,149.2,50121.0,146.8514,147.3055,146.812,147.2858,50121.0
2024-01-11 12:10:00,149.22,149.39,149.12,149.24,38797.0,147.3055,147.4734,147.2068,147.3253,38797.0
2024-01-11 12:20:00,149.2,149.37,149.01,149.02,45500.0,147.2858,147.4536,147.0982,147.1081,45500.0
2024-01-11 12:30:00,149.09,149.28,148.91,149.09,31864.0,147.1772,147.3648,146.9995,147.1772,31864.0
2024-01-11 12:40:00,149.1,149.71,149.1,149.67,41117.0,147.1871,147.7893,147.1871,147.7498,41117.0
2024-01-11 12:50:00,149.67,149.99,149.67,149.8,45689.0,147.7498,148.0657,147.7498,147.8781,45689.0
2024-01-11 13:00:00,149.79,150.27,149.77,150.13,34100.0,147.8682,148.3421,147.8485,148.2039,34100.0
2024-01-11 13:10:00,150.12,150.35,150.1,150.33,24372.0,148.194,148.421,148.1743,148.4013,24372.0
2024-01-11 13:20:00,150.31,150.47,150.22,150.27,27293.0,148.3816,148.5395,148.2927,148.3421,27293.0
2024-01-11 13:30:00,150.27,150.4,150.06,150.06,40801.0,148.3421,148.4704,148.1348,148.1348,40801.0
2024-01-11 13:40:00,150.09,150.21,150.02,150.08,32051.0,148.1644,148.2828,148.0953,148.1545,32051.0
2024-01-11 13:50:00,150.08,150.57,149.97,150.56,38930.0,148.1545,148.6382,148.0459,148.6283,38930.0
2024-01-11 14:00:00,150.56,150.68,150.28,150.28,48351.0,148.6283,148.7468,148.3519,148.3519,48351.0
2024-01-11 14:10:00,150.32,151.01,150.3,150.94,84311.0,148.3914,149.0726,148.3717,149.0035,84311.0
2024-01-11 14:20:00,150.97,151.06,150.63,151.05,31955.0,149.0331,149.1219,148.6975,149.1121,31955.0
2024-01-11 14:30:00,151.08,151.25,151.01,151.24,40063.0,149.1417,149.3095,149.0726,149.2996,40063.0
2024-01-11 14:40:00,151.25,151.41,151.14,151.26,34203.0,149.3095,149.4674,149.2009,149.3194,34203.0
2024-01-11 14:50:00,151.29,151.53,151.22,151.44,33501.0,149.349,149.5859,149.2799,149.4971,33501.0
2024-01-11 15:00:00,151.46,151.46,150.95,150.97,50154.0,149.5168,149.5168,149.0133,149.0331,50154.0
2024-01-11 15:10:00,150.97,151.13,150.77,150.95,51684.0,149.0331,149.191,148.8357,149.0133,51684.0
2024-01-11 15:20:00,150.96,151.32,150.92,151.19,52653.0,149.0232,149.3786,148.9837,149.2503,52653.0
2024-01-11 15:30:00,151.2,151.38,151.17,151.26,70453.0,149.2601,149.4378,149.2305,149.3194,70453.0
2024-01-11 15:40:00,151.25,151.51,151.13,151.42,81106.0,149.3095,149.5662,149.191,149.4773,81106.0
2024-01-11 15:50:00,151.42,152.06,151.32,151.96,509770.0,149.4773,150.1091,149.3786,150.0104,509770.0
2024-01-12 09:30:00,152.2,152.4,150.37,150.79,135642.0,150.2473,150.4447,148.4408,148.8554,135642.0
2024-01-12 09:40:00,150.79,151.73,150.78,151.56,51796.0,148.8554,149.7833,148.8455,149.6155,51796.0
2024-01-12 09:50:00,151.56,152.19,151.39,151.47,61467.0,149.6155,150.2374,149.4477,149.5267,61467.0
2024-01-12 10:00:00,151.57,152.06,151.09,151.98,83025.0,149.6254,150.1091,149.1515,150.0301,83025.0
2024-01-12 10:10:00,152.01,152.15,151.54,151.74,93032.0,150.0597,150.1979,149.5958,149.7932,93032.0
2024-01-12 10:20:00,151.76,152.13,151.59,151.95,50666.0,149.813,150.1782,149.6451,150.0005,50666.0
2024-01-12 10:30:00,151.95,152.27,151.68,151.74,48205.0,150.0005,150.3164,149.734,149.7932,48205.0
2024-01-12 10:40:00,151.77,152.0,151.2,151.38,41933.0,149.8228,150.0499,149.2601,149.4378,41933.0
2024-01-12 10:50:00,151.42,151.47,151.07,151.2,48125.0,149.4773,149.5267,149.1318,149.2601,48125.0
2024-01-12 11:00:00,151.17,151.23,150.9,151.08,55348.0,149.2305,149.2898,148.964,149.1417,55348.0
2024-01-12 11:10:00,151.07,151.37,150.94,151.08,74680.0,149.1318,149.428,149.0035,149.1417,74680.0
2024-01-12 11:20:00,151.03,151.36,150.98,151.12,66004.0,149.0923,149.4181,149.043,149.1812,66004.0
2024-01-12 11:30:00,151.1,151.16,150.6,150.74,41715.0,149.1614,149.2207,148.6678,148.806,41715.0
2024-01-12 11:40:00,150.84,150.91,150.66,150.86,29423.0,148.9048,148.9739,148.7271,148.9245,29423.0
2024-01-12 11:50:00,150.87,150.99,150.53,150.57,36868.0,148.9344,149.0528,148.5987,148.6382,36868.0
2024-01-12 12:00:00,150.59,150.71,150.43,150.56,25057.0,148.658,148.7764,148.5,148.6283,25057.0
2024-01-12 12:10:00,150.6,150.85,150.59,150.8,24121.0,148.6678,148.9146,148.658,148.8653,24121.0
2024-01-12 12:20:00,150.8,150.88,150.5,150.64,28736.0,148.8653,148.9442,148.5691,148.7073,28736.0
2024-01-12 12:30:00,150.65,150.79,150.55,150.65,25355.0,148.7172,148.8554,148.6185,148.7172,25355.0
2024-01-12 12:40:00,150.63,150.78,150.53,150.62,18025.0,148.6975,148.8455,148.5987,148.6876,18025.0
2024-01-12 12:50:00,150.56,150.88,150.49,150.72,21109.0,148.6283,148.9442,148.5592,148.7863,21109.0
2024-01-12 13:00:00,150.72,150.9,150.7,150.83,12941.0,148.7863,148.964,148.7666,148.8949,12941.0
2024-01-12 13:10:00,150.85,150.87,150.77,150.78,16616.0,148.9146,148.9344,148.8357,148.8455,16616.0
2024-01-12 13:20:00,150.8,150.98,150.73,150.91,19705.0,148.8653,149.043,148.7962,148.9739,19705.0
2024-01-12 13:30:00,150.93,150.96,150.82,150.93,18137.0,148.9936,149.0232,148.885,148.9936,18137.0
2024-01-12 13:40:00,150.94,151.0,150.87,151.0,24735.0,149.0035,149.0627,148.9344,149.0627,24735.0
2024-01-12 13:50:00,151.02,151.21,150.94,151.15,26901.0,149.0824,149.27,149.0035,149.2108,26901.0
2024-01-12 14:00:00,151.15,151.25,151.1,151.21,31461.0,149.2108,149.3095,149.1614,149.27,31461.0
2024-01-12 14:10:00,151.21,151.29,151.15,151.22,20281.0,149.27,149.349,149.2108,149.2799,20281.0
2024-01-12 14:20:00,151.23,151.24,150.97,151.1,30927.0,149.2898,149.2996,149.0331,149.1614,30927.0
2024-01-12 14:30:00,151.09,151.11,150.79,151.0,23877.0,149.1515,149.1713,148.8554,149.0627,23877.0
2024-01-12 14:40:00,151.02,151.11,151.0,151.09,20941.0,149.0824,149.1713,149.0627,149.1515,20941.0
2024-01-12 14:50:00,151.09,151.17,150.91,151.09,23395.0,149.1515,149.2305,148.9739,149.1515,23395.0
2024-01-12 15:00:00,151.07,151.15,150.97,151.09,23198.0,149.1318,149.2108,149.0331,149.1515,23198.0
2024-01-12 15:10:00,151.08,151.11,150.97,151.05,21544.0,149.1417,149.1713,149.0331,149.1121,21544.0
2024-01-12 15:20:00,151.05,151.32,151.0,151.26,32899.0,149.1121,149.3786,149.0627,149.3194,32899.0
2024-01-12 15:30:00,151.24,151.38,151.21,151.36,29934.0,149.2996,149.4378,149.27,149.4181,29934.0
2024-01-12 15:40:00,151.39,151.61,151.27,151.61,53772.0,149.4477,149.6649,149.3292,149.6649,53772.0
2024-01-12 15:50:00,151.63,151.64,151.2,151.26,214331.0,149.6846,149.6945,149.2601,149.3194,214331.0
2024-01-16 09:30:00,151.3,151.45,149.84,150.8,584917.0,149.3589,149.5069,147.9176,148.8653,584917.0
2024-01-16 09:40:00,150.8,151.2,150.32,150.5,201557.0,148.8653,149.2601,148.3914,148.5691,201557.0
2024-01-16 09:50:00,150.51,151.31,150.25,151.24,90956.0,148.579,149.3687,148.3223,149.2996,90956.0
2024-01-16 10:00:00,151.25,151.47,151.0,151.22,74029.0,149.3095,149.5267,149.0627,149.2799,74029.0
2024-01-16 10:10:00,151.21,152.16,151.08,152.13,190422.0,149.27,150.2078,149.1417,150.1782,190422.0
2024-01-16 10:20:00,152.13,152.93,152.09,152.46,100007.0,150.1782,150.9679,150.1387,150.504,100007.0
2024-01-16 10:30:00,152.47,152.92,152.39,152.84,58610.0,150.5138,150.9581,150.4349,150.8791,58610.0
2024-01-16 10:40:00,152.86,153.95,152.8,153.92,139386.0,150.8988,151.9749,150.8396,151.9452,139386.0
2024-01-16 10:50:00,153.94,154.24,153.86,153.93,68237.0,151.965,152.2611,151.886,151.9551,68237.0
2024-01-16 11:00:00,153.98,154.05,153.0,153.09,111493.0,152.0045,152.0736,151.037,151.1259,111493.0
2024-01-16 11:10:00,153.12,153.47,152.48,153.29,58780.0,151.1555,151.501,150.5237,151.3233,58780.0
2024-01-16 11:20:00,153.32,153.39,152.99,153.17,36629.0,151.3529,151.422,151.0272,151.2049,36629.0
2024-01-16 11:30:00,153.21,153.52,153.2,153.39,47267.0,151.2443,151.5504,151.2345,151.422,47267.0
2024-01-16 11:40:00,153.36,153.38,152.99,153.03,32288.0,151.3924,151.4122,151.0272,151.0667,32288.0
2024-01-16 11:50:00,153.07,153.17,152.74,152.91,36003.0,151.1061,151.2049,150.7804,150.9482,36003.0
2024-01-16 12:00:00,152.87,153.06,152.5,152.59,45129.0,150.9087,151.0963,150.5435,150.6323,45129.0
2024-01-16 12:10:00,152.61,153.07,152.61,152.93,35820.0,150.652,151.1061,150.652,150.9679,35820.0
2024-01-16 12:20:00,152.95,153.11,152.82,152.86,38414.0,150.9877,151.1456,150.8594,150.8988,38414.0
2024-01-16 12:30:00,152.83,153.01,152.68,152.93,36968.0,150.8692,151.0469,150.7211,150.9679,36968.0
2024-01-16 12:40:00,152.91,152.91,152.71,152.79,37586.0,150.9482,150.9482,150.7508,150.8297,37586.0
2024-01-16 12:50:00,152.79,152.93,152.64,152.76,29190.0,150.8297,150.9679,150.6817,150.8001,29190.0
2024-01-16 13:00:00,152.7,153.18,152.68,153.13,61369.0,150.7409,151.2147,150.7211,151.1654,61369.0
2024-01-16 13:10:00,153.15,153.69,152.93,153.64,61927.0,151.1851,151.7182,150.9679,151.6688,61927.0
2024-01-16 13:20:00,153.65,153.68,153.2,153.38,47600.0,151.6787,151.7083,151.2345,151.4122,47600.0
2024-01-16 13:30:00,153.4,153.6,153.34,153.36,46697.0,151.4319,151.6293,151.3727,151.3924,46697.0
2024-01-16 13:40:00,153.36,153.45,153.14,153.25,27747.0,151.3924,151.4813,151.1752,151.2838,27747.0
2024-01-16 13:50:00,153.24,153.32,152.97,153.09,34862.0,151.274,151.3529,151.0074,151.1259,34862.0
2024-01-16 14:00:00,153.05,153.28,153.05,153.12,38782.0,151.0864,151.3135,151.0864,151.1555,38782.0
2024-01-16 14:10:00,153.13,153.15,152.7,152.72,47089.0,151.1654,151.1851,150.7409,150.7606,47089.0
2024-01-16 14:20:00,152.74,152.98,152.67,152.87,37455.0,150.7804,151.0173,150.7113,150.9087,37455.0
2024-01-16 14:30:00,152.88,152.96,152.72,152.78,32116.0,150.9186,150.9976,150.7606,150.8199,32116.0
2024-01-16 14:40:00,152.79,153.02,152.71,152.99,46463.0,150.8297,151.0568,150.7508,151.0272,46463.0
2024-01-16 14:50:00,153.0,153.28,152.97,153.12,72353.0,151.037,151.3135,151.0074,151.1555,72353.0
2024-01-16 15:00:00,153.11,153.43,153.07,153.34,50935.0,151.1456,151.4615,151.1061,151.3727,50935.0
2024-01-16 15:10:00,153.34,153.51,153.29,153.48,33902.0,151.3727,151.5405,151.3233,151.5109,33902.0
2024-01-16 15:20:00,153.51,153.55,153.22,153.28,44400.0,151.5405,151.58,151.2542,151.3135,44400.0
2024-01-16 15:30:00,153.27,153.35,153.15,153.25,52978.0,151.3036,151.3826,151.1851,151.2838,52978.0
2024-01-16 15:40:00,153.26,153.36,153.05,153.17,66950.0,151.2937,151.3924,151.0864,151.2049,66950.0
2024-01-16 15:50:00,153.18,153.85,153.05,153.8,425461.0,151.2147,151.8761,151.0864,151.8268,425461.0
2024-01-17 09:30:00,153.11,153.31,150.28,150.87,273537.0,151.1456,151.3431,148.3519,148.9344,273537.0
2024-01-17 09:40:00,151.0,151.21,150.42,150.78,44736.0,149.0627,149.27,148.4901,148.8455,44736.0
2024-01-17 09:50:00,150.75,151.06,150.38,150.47,149852.0,148.8159,149.1219,148.4507,148.5395,149852.0
2024-01-17 10:00:00,150.49,151.45,150.2,151.26,104646.0,148.5592,149.5069,148.273,149.3194,104646.0
2024-01-17 10:10:00,151.25,151.33,150.57,150.87,65945.0,149.3095,149.3885,148.6382,148.9344,65945.0
2024-01-17 10:20:00,150.85,151.34,150.72,151.12,49727.0,148.9146,149.3983,148.7863,149.1812,49727.0
2024-01-17 10:30:00,151.11,151.18,150.77,151.13,42473.0,149.1713,149.2404,148.8357,149.191,42473.0
2024-01-17 10:40:00,151.12,151.29,150.88,150.98,30176.0,149.1812,149.349,148.9442,149.043,30176.0
2024-01-17 10:50:00,151.0,151.02,150.7,150.78,59048.0,149.0627,149.0824,148.7666,148.8455,59048.0
2024-01-17 11:00:00,150.74,151.23,150.74,151.11,65407.0,148.806,149.2898,148.806,149.1713,65407.0
2024-01-17 11:10:00,151.13,151.35,151.07,151.24,46534.0,149.191,149.4082,149.1318,149.2996,46534.0
2024-01-17 11:20:00,151.25,151.81,151.24,151.39,49697.0,149.3095,149.8623,149.2996,149.4477,49697.0
2024-01-17 11:30:00,151.38,151.6,151.32,151.56,38100.0,149.4378,149.655,149.3786,149.6155,38100.0
2024-01-17 11:40:00,151.55,151.66,151.22,151.29,25089.0,149.6056,149.7142,149.2799,149.349,25089.0
2024-01-17 11:50:00,151.31,151.37,151.05,151.15,32574.0,149.3687,149.428,149.1121,149.2108,32574.0
2024-01-17 12:00:00,151.11,151.31,150.96,150.99,20451.0,149.1713,149.3687,149.0232,149.0528,20451.0
2024-01-17 12:10:00,150.97,151.25,150.92,151.04,19250.0,149.0331,149.3095,148.9837,149.1022,19250.0
2024-01-17 12:20:00,151.04,151.11,150.73,150.83,37416.0,149.1022,149.1713,148.7962,148.8949,37416.0
2024-01-17 12:30:00,150.84,151.01,150.72,150.8,34599.0,148.9048,149.0726,148.7863,148.8653,34599.0
2024-01-17 12:40:00,150.8,151.1,150.8,151.1,45671.0,148.8653,149.1614,148.8653,149.1614,45671.0
2024-01-17 12:50:00,151.05,151.48,151.01,151.3,40204.0,149.1121,149.5365,149.0726,149.3589,40204.0
2024-01-17 13:00:00,151.3,151.38,151.18,151.2,35330.0,149.3589,149.4378,149.2404,149.2601,35330.0
2024-01-17 13:10:00,151.22,151.25,150.97,151.24,33448.0,149.2799,149.3095,149.0331,149.2996,33448.0
2024-01-17 13:20:00,151.26,151.26,150.88,151.02,47634.0,149.3194,149.3194,148.9442,149.0824,47634.0
2024-01-17 13:30:00,151.01,151.08,150.92,151.0,82647.0,149.0726,149.1417,148.9837,149.0627,82647.0
2024-01-17 13:40:00,151.0,151.03,150.82,150.82,78912.0,149.0627,149.0923,148.885,148.885,78912.0
2024-01-17 13:50:00,150.72,151.13,150.71,151.04,33152.0,148.7863,149.191,148.7764,149.1022,33152.0
2024-01-17 14:00:00,151.06,151.28,151.0,151.19,29523.0,149.1219,149.3391,149.0627,149.2503,29523.0
2024-01-17 14:10:00,151.21,151.48,151.12,151.47,34423.0,149.27,149.5365,149.1812,149.5267,34423.0
2024-01-17 14:20:00,151.47,151.89,151.47,151.71,56361.0,149.5267,149.9413,149.5267,149.7636,56361.0
2024-01-17 14:30:00,151.7,152.25,151.68,152.25,47578.0,149.7537,150.2967,149.734,150.2967,47578.0
2024-01-17 14:40:00,152.27,152.52,152.13,152.16,37813.0,150.3164,150.5632,150.1782,150.2078,37813.0
2024-01-17 14:50:00,152.16,152.36,152.14,152.14,40491.0,150.2078,150.4053,150.1881,150.1881,40491.0
2024-01-17 15:00:00,152.16,152.23,152.01,152.15,56442.0,150.2078,150.2769,150.0597,150.1979,56442.0
2024-01-17 15:10:00,152.15,152.25,151.89,152.03,51598.0,150.1979,150.2967,149.9413,150.0795,51598.0
2024-01-17 15:20:00,152.01,152.31,151.94,152.12,71314.0,150.0597,150.3559,149.9906,150.1683,71314.0
2024-01-17 15:30:00,152.12,152.51,152.08,152.49,65668.0,150.1683,150.5533,150.1288,150.5336,65668.0
2024-01-17 15:40:00,152.47,152.77,152.34,152.71,89055.0,150.5138,150.81,150.3855,150.7508,89055.0
2024-01-17 15:50:00,152.71,153.75,152.71,153.36,631200.0,150.7508,151.7774,150.7508,151.3924,631200.0
2024-01-18 09:30:00,158.66,159.41,157.91,158.43,458748.0,156.6244,157.3648,155.884,156.3974,458748.0
2024-01-18 09:40:00,158.4,158.93,157.68,158.56,150816.0,156.3678,156.891,155.657,156.5257,150816.0
2024-01-18 09:50:00,158.52,158.68,157.5,157.77,80361.0,156.4862,156.6442,155.4793,155.7458,80361.0
2024-01-18 10:00:00,157.82,158.01,156.77,157.07,132473.0,155.7952,155.9828,154.7587,155.0548,132473.0
2024-01-18 10:10:00,157.08,157.61,157.04,157.33,107652.0,155.0647,155.5879,155.0252,155.3115,107652.0
2024-01-18 10:20:00,157.34,158.0,157.3,157.79,60185.0,155.3214,155.9729,155.2819,155.7656,60185.0
2024-01-18 10:30:00,157.82,158.29,157.68,158.27,83605.0,155.7952,156.2592,155.657,156.2394,83605.0
2024-01-18 10:40:00,158.3,159.12,158.29,159.12,109007.0,156.269,157.0785,156.2592,157.0785,109007.0
2024-01-18 10:50:00,159.13,159.33,158.81,159.12,110504.0,157.0884,157.2858,156.7725,157.0785,110504.0
2024-01-18 11:00:00,159.11,159.36,158.91,159.06,146552.0,157.0687,157.3154,156.8712,157.0193,146552.0
2024-01-18 11:10:00,159.06,159.61,159.06,159.56,105519.0,157.0193,157.5622,157.0193,157.5129,105519.0
2024-01-18 11:20:00,159.53,159.86,159.4,159.86,70282.0,157.4833,157.809,157.3549,157.809,70282.0
2024-01-18 11:30:00,159.86,160.16,159.81,160.0,101224.0,157.809,158.1052,157.7597,157.9472,101224.0
2024-01-18 11:40:00,159.99,159.99,159.23,159.27,62004.0,157.9374,157.9374,157.1871,157.2266,62004.0
2024-01-18 11:50:00,159.26,159.54,159.21,159.31,45453.0,157.2167,157.4931,157.1674,157.2661,45453.0
2024-01-18 12:00:00,159.32,159.35,158.13,158.28,75346.0,157.276,157.3056,156.1012,156.2493,75346.0
2024-01-18 12:10:00,158.28,158.41,157.89,158.28,62704.0,156.2493,156.3776,155.8643,156.2493,62704.0
2024-01-18 12:20:00,158.28,158.6,158.14,158.6,35462.0,156.2493,156.5652,156.1111,156.5652,35462.0
2024-01-18 12:30:00,158.6,158.6,158.21,158.37,40984.0,156.5652,156.5652,156.1802,156.3381,40984.0
2024-01-18 12:40:00,158.34,158.7,158.19,158.47,45465.0,156.3085,156.6639,156.1605,156.4369,45465.0
2024-01-18 12:50:00,158.45,158.48,158.21,158.31,40383.0,156.4171,156.4467,156.1802,156.2789,40383.0
2024-01-18 13:00:00,158.31,158.31,157.79,158.01,84558.0,156.2789,156.2789,155.7656,155.9828,84558.0
2024-01-18 13:10:00,158.01,158.07,157.76,157.84,77642.0,155.9828,156.042,155.736,155.8149,77642.0
2024-01-18 13:20:00,157.84,157.95,157.62,157.79,76527.0,155.8149,155.9235,155.5978,155.7656,76527.0
2024-01-18 13:30:00,157.81,158.64,157.78,158.62,38702.0,155.7853,156.6047,155.7557,156.5849,38702.0
2024-01-18 13:40:00,158.64,159.03,158.52,158.52,54721.0,156.6047,156.9897,156.4862,156.4862,54721.0
2024-01-18 13:50:00,158.53,158.6,158.33,158.5,33174.0,156.4961,156.5652,156.2987,156.4665,33174.0
2024-01-18 14:00:00,158.49,159.03,158.49,159.0,31464.0,156.4566,156.9897,156.4566,156.9601,31464.0
2024-01-18 14:10:00,159.0,159.55,158.98,159.37,49724.0,156.9601,157.503,156.9403,157.3253,49724.0
2024-01-18 14:20:00,159.38,160.0,159.28,159.96,69339.0,157.3352,157.9472,157.2365,157.9077,69339.0
2024-01-18 14:30:00,159.99,160.22,159.92,160.01,82177.0,157.9374,158.1644,157.8683,157.9571,82177.0
2024-01-18 14:40:00,160.07,160.17,159.74,160.14,48584.0,158.0163,158.1151,157.6906,158.0854,48584.0
2024-01-18 14:50:00,160.15,160.52,160.12,160.43,73020.0,158.0953,158.4606,158.0657,158.3717,73020.0
2024-01-18 15:00:00,160.43,160.74,160.18,160.69,77751.0,158.3717,158.6777,158.1249,158.6284,77751.0
2024-01-18 15:10:00,160.72,160.73,160.55,160.59,61944.0,158.658,158.6679,158.4902,158.5297,61944.0
2024-01-18 15:20:00,160.58,160.59,160.28,160.43,60453.0,158.5198,158.5297,158.2236,158.3717,60453.0
2024-01-18 15:30:00,160.44,160.47,160.09,160.09,90916.0,158.3816,158.4112,158.0361,158.0361,90916.0
2024-01-18 15:40:00,160.08,160.52,160.0,160.27,125660.0,158.0262,158.4606,157.9472,158.2138,125660.0
2024-01-18 15:50:00,160.28,160.57,160.22,160.34,442534.0,158.2236,158.5099,158.1644,158.2829,442534.0
2024-01-19 09:30:00,162.57,164.17,162.3,163.69,639304.0,160.4843,162.0637,160.2177,161.5899,639304.0
2024-01-19 09:40:00,163.79,164.3,163.37,163.75,122348.0,161.6886,162.1921,161.274,161.6491,122348.0
2024-01-19 09:50:00,163.7,164.83,163.05,164.81,137675.0,161.5998,162.7153,160.9581,162.6955,137675.0
2024-01-19 10:00:00,164.81,165.25,164.1,164.24,229748.0,162.6955,163.1299,161.9946,162.1328,229748.0
2024-01-19 10:10:00,164.26,164.7,164.08,164.49,83908.0,162.1526,162.5869,161.9749,162.3796,83908.0
2024-01-19 10:20:00,164.5,164.96,164.2,164.7,118615.0,162.3895,162.8436,162.0934,162.5869,118615.0
2024-01-19 10:30:00,164.68,164.74,163.67,164.28,171245.0,162.5672,162.6264,161.5702,162.1723,171245.0
2024-01-19 10:40:00,164.28,164.63,164.03,164.04,152429.0,162.1723,162.5178,161.9255,161.9354,152429.0
2024-01-19 10:50:00,164.06,164.28,163.57,163.77,72122.0,161.9551,162.1723,161.4714,161.6689,72122.0
2024-01-19 11:00:00,163.78,164.0,163.36,163.86,67901.0,161.6787,161.8959,161.2641,161.7577,67901.0
2024-01-19 11:10:00,163.87,164.12,163.79,163.94,82484.0,161.7676,162.0144,161.6886,161.8367,82484.0
2024-01-19 11:20:00,163.98,164.32,163.89,164.28,42383.0,161.8762,162.2118,161.7873,162.1723,42383.0
2024-01-19 11:30:00,164.28,164.58,164.06,164.15,43601.0,162.1723,162.4685,161.9551,162.044,43601.0
2024-01-19 11:40:00,164.15,164.62,164.13,164.37,44891.0,162.044,162.508,162.0242,162.2612,44891.0
2024-01-19 11:50:00,164.39,164.74,164.33,164.68,48289.0,162.2809,162.6264,162.2217,162.5672,48289.0
2024-01-19 12:00:00,164.71,164.77,164.35,164.38,39894.0,162.5968,162.656,162.2414,162.271,39894.0
2024-01-19 12:10:00,164.37,165.22,164.3,165.21,90220.0,162.2612,163.1003,162.1921,163.0904,90220.0
2024-01-19 12:20:00,165.23,165.99,165.12,165.93,177616.0,163.1101,163.8604,163.0015,163.8012,177616.0
2024-01-19 12:30:00,165.94,166.31,165.68,166.24,122305.0,163.811,164.1763,163.5544,164.1072,122305.0
2024-01-19 12:40:00,166.28,166.29,166.04,166.22,54710.0,164.1467,164.1565,163.9097,164.0874,54710.0
2024-01-19 12:50:00,166.24,166.66,166.23,166.61,51180.0,164.1072,164.5218,164.0973,164.4724,51180.0
2024-01-19 13:00:00,166.6,166.78,166.37,166.65,44579.0,164.4626,164.6402,164.2355,164.5119,44579.0
2024-01-19 13:10:00,166.69,166.71,166.37,166.45,56434.0,164.5514,164.5711,164.2355,164.3145,56434.0
2024-01-19 13:20:00,166.45,166.55,166.2,166.37,92976.0,164.3145,164.4132,164.0677,164.2355,92976.0
2024-01-19 13:30:00,166.38,166.66,166.22,166.58,125162.0,164.2454,164.5218,164.0874,164.4428,125162.0
2024-01-19 13:40:00,166.57,166.72,166.47,166.69,81304.0,164.4329,164.581,164.3342,164.5514,81304.0
2024-01-19 13:50:00,166.74,167.0,166.62,166.97,64589.0,164.6008,164.8574,164.4823,164.8278,64589.0
2024-01-19 14:00:00,166.98,167.4,166.93,167.36,43905.0,164.8377,165.2523,164.7883,165.2128,43905.0
2024-01-19 14:10:00,167.36,167.49,166.93,167.0,41480.0,165.2128,165.3411,164.7883,164.8574,41480.0
2024-01-19 14:20:00,167.0,167.41,166.89,167.22,69404.0,164.8574,165.2622,164.7488,165.0746,69404.0
2024-01-19 14:30:00,167.27,167.35,166.78,167.31,68636.0,165.124,165.2029,164.6402,165.1634,68636.0
2024-01-19 14:40:00,167.32,167.44,167.18,167.39,65803.0,165.1733,165.2918,165.0351,165.2424,65803.0
2024-01-19 14:50:00,167.41,167.65,167.19,167.64,68516.0,165.2622,165.4991,165.045,165.4892,68516.0
2024-01-19 15:00:00,167.63,168.04,167.45,167.92,167202.0,165.4793,165.8841,165.3017,165.7656,167202.0
2024-01-19 15:10:00,167.94,167.95,167.58,167.87,100201.0,165.7854,165.7952,165.43,165.7163,100201.0
2024-01-19 15:20:00,167.87,167.94,167.47,167.82,100907.0,165.7163,165.7854,165.3214,165.6669,100907.0
2024-01-19 15:30:00,167.82,167.96,167.7,167.88,81272.0,165.6669,165.8051,165.5484,165.7261,81272.0
2024-01-19 15:40:00,167.9,168.28,167.86,168.1,136502.0,165.7459,166.121,165.7064,165.9433,136502.0
2024-01-19 15:50:00,168.11,168.15,167.61,167.9,381236.0,165.9532,165.9927,165.4596,165.7459,381236.0
2024-01-22 09:30:00,168.18,171.91,168.17,170.39,429543.0,166.0223,169.7044,166.0124,168.2039,429543.0
2024-01-22 09:40:00,170.44,170.44,168.77,169.34,219535.0,168.2533,168.2533,166.6047,167.1674,219535.0
2024-01-22 09:50:00,169.25,170.02,169.09,169.58,125301.0,167.0786,167.8387,166.9206,167.4043,125301.0
2024-01-22 10:00:00,169.63,169.89,168.65,169.08,195875.0,167.4537,167.7103,166.4863,166.9107,195875.0
2024-01-22 10:10:00,169.12,170.01,169.11,169.53,67257.0,166.9502,167.8288,166.9404,167.355,67257.0
2024-01-22 10:20:00,169.56,169.91,168.86,168.97,77883.0,167.3846,167.7301,166.6936,166.8022,77883.0
2024-01-22 10:30:00,168.99,169.01,168.24,168.55,102165.0,166.8219,166.8416,166.0815,166.3875,102165.0
2024-01-22 10:40:00,168.56,168.62,167.64,167.77,119968.0,166.3974,166.4566,165.4892,165.6175,119968.0
2024-01-22 10:50:00,167.79,168.7,167.79,168.01,101176.0,165.6373,166.5356,165.6373,165.8545,101176.0
2024-01-22 11:00:00,168.01,168.36,167.87,168.35,75825.0,165.8545,166.2,165.7163,166.1901,75825.0
2024-01-22 11:10:00,168.37,168.45,168.14,168.4,59409.0,166.2099,166.2888,165.9828,166.2395,59409.0
2024-01-22 11:20:00,168.37,168.71,168.34,168.49,56338.0,166.2099,166.5455,166.1802,166.3283,56338.0
2024-01-22 11:30:00,168.49,168.85,168.4,168.79,54000.0,166.3283,166.6837,166.2395,166.6245,54000.0
2024-01-22 11:40:00,168.79,169.18,168.62,169.17,40546.0,166.6245,167.0095,166.4566,166.9996,40546.0
2024-01-22 11:50:00,169.17,169.55,169.0,169.54,59813.0,166.9996,167.3747,166.8318,167.3648,59813.0
2024-01-22 12:00:00,169.55,169.58,168.59,168.71,74135.0,167.3747,167.4043,166.427,166.5455,74135.0
2024-01-22 12:10:00,168.77,169.1,168.66,169.07,40365.0,166.6047,166.9305,166.4961,166.9009,40365.0
2024-01-22 12:20:00,169.08,169.4,169.04,169.17,40577.0,166.9107,167.2266,166.8713,166.9996,40577.0
2024-01-22 12:30:00,169.17,169.29,169.0,169.11,37159.0,166.9996,167.118,166.8318,166.9404,37159.0
2024-01-22 12:40:00,169.08,169.09,168.68,168.71,30290.0,166.9107,166.9206,166.5159,166.5455,30290.0
2024-01-22 12:50:00,168.7,169.26,168.57,168.97,47639.0,166.5356,167.0884,166.4073,166.8022,47639.0
2024-01-22 13:00:00,168.95,169.02,168.7,168.96,45354.0,166.7824,166.8515,166.5356,166.7923,45354.0
2024-01-22 13:10:00,168.96,169.23,168.68,168.68,36228.0,166.7923,167.0588,166.5159,166.5159,36228.0
2024-01-22 13:20:00,168.66,168.89,168.46,168.55,42238.0,166.4961,166.7232,166.2987,166.3875,42238.0
2024-01-22 13:30:00,168.55,168.81,168.54,168.66,25116.0,166.3875,166.6442,166.3777,166.4961,25116.0
2024-01-22 13:40:00,168.67,168.81,168.56,168.81,27854.0,166.506,166.6442,166.3974,166.6442,27854.0
2024-01-22 13:50:00,168.82,168.96,168.72,168.76,28908.0,166.6541,166.7923,166.5554,166.5948,28908.0
2024-01-22 14:00:00,168.78,168.9,168.64,168.74,35751.0,166.6146,166.7331,166.4764,166.5751,35751.0
2024-01-22 14:10:00,168.72,168.72,168.32,168.38,48280.0,166.5554,166.5554,166.1605,166.2197,48280.0
2024-01-22 14:20:00,168.35,168.61,168.21,168.6,29974.0,166.1901,166.4468,166.0519,166.4369,29974.0
2024-01-22 14:30:00,168.59,168.81,168.47,168.66,45199.0,166.427,166.6442,166.3086,166.4961,45199.0
2024-01-22 14:40:00,168.68,168.81,168.62,168.8,40369.0,166.5159,166.6442,166.4566,166.6343,40369.0
2024-01-22 14:50:00,168.8,169.0,168.67,168.97,57595.0,166.6343,166.8318,166.506,166.8022,57595.0
2024-01-22 15:00:00,168.98,169.0,168.71,168.86,60437.0,166.812,166.8318,166.5455,166.6936,60437.0
2024-01-22 15:10:00,168.88,169.08,168.83,168.9,68253.0,166.7133,166.9107,166.6639,166.7331,68253.0
2024-01-22 15:20:00,168.92,169.16,168.82,169.11,49302.0,166.7528,166.9897,166.6541,166.9404,49302.0
2024-01-22 15:30:00,169.12,169.14,168.71,168.75,84102.0,166.9502,166.97,166.5455,166.585,84102.0
2024-01-22 15:40:00,168.76,168.97,168.4,168.42,151248.0,166.5948,166.8022,166.2395,166.2592,151248.0
2024-01-22 15:50:00,168.38,168.74,168.15,168.28,452031.0,166.2197,166.5751,165.9927,166.121,452031.0
2024-01-23 09:30:00,167.76,168.0,164.71,166.37,324260.0,165.6077,165.8446,162.5968,164.2355,324260.0
2024-01-23 09:40:00,166.41,166.8,165.83,166.74,120516.0,164.275,164.66,163.7024,164.6008,120516.0
2024-01-23 09:50:00,166.73,166.89,166.32,166.72,87110.0,164.5909,164.7488,164.1862,164.581,87110.0
2024-01-23 10:00:00,166.68,166.77,166.26,166.42,62115.0,164.5415,164.6304,164.1269,164.2849,62115.0
2024-01-23 10:10:00,166.42,166.69,166.31,166.34,81611.0,164.2849,164.5514,164.1763,164.2059,81611.0
2024-01-23 10:20:00,166.32,166.51,165.89,166.51,58348.0,164.1862,164.3737,163.7617,164.3737,58348.0
2024-01-23 10:30:00,166.53,166.83,166.29,166.66,92031.0,164.3935,164.6896,164.1565,164.5218,92031.0
2024-01-23 10:40:00,166.66,166.7,166.31,166.34,42078.0,164.5218,164.5613,164.1763,164.2059,42078.0
2024-01-23 10:50:00,166.34,166.51,165.86,166.18,46228.0,164.2059,164.3737,163.7321,164.0479,46228.0
2024-01-23 11:00:00,166.19,166.61,165.93,166.53,70235.0,164.0578,164.4724,163.8012,164.3935,70235.0
2024-01-23 11:10:00,166.51,166.61,165.79,165.97,92819.0,164.3737,164.4724,163.663,163.8406,92819.0
2024-01-23 11:20:00,166.0,166.62,165.95,166.45,161984.0,163.8703,164.4823,163.8209,164.3145,161984.0
2024-01-23 11:30:00,166.43,166.62,166.1,166.58,76812.0,164.2947,164.4823,163.969,164.4428,76812.0
2024-01-23 11:40:00,166.59,166.81,166.43,166.44,63136.0,164.4527,164.6699,164.2947,164.3046,63136.0
2024-01-23 11:50:00,166.47,166.63,166.34,166.58,53863.0,164.3342,164.4922,164.2059,164.4428,53863.0
2024-01-23 12:00:00,166.56,166.66,166.19,166.39,67410.0,164.4231,164.5218,164.0578,164.2553,67410.0
2024-01-23 12:10:00,166.47,166.78,166.27,166.31,90113.0,164.3342,164.6402,164.1368,164.1763,90113.0
2024-01-23 12:20:00,166.32,166.45,166.19,166.21,41804.0,164.1862,164.3145,164.0578,164.0776,41804.0
2024-01-23 12:30:00,166.2,166.47,166.15,166.39,32954.0,164.0677,164.3342,164.0183,164.2553,32954.0
2024-01-23 12:40:00,166.39,166.6,166.33,166.53,35198.0,164.2553,164.4626,164.196,164.3935,35198.0
2024-01-23 12:50:00,166.54,166.98,166.54,166.93,61013.0,164.4033,164.8377,164.4033,164.7883,61013.0
2024-01-23 13:00:00,166.93,167.33,166.86,167.22,25791.0,164.7883,165.1832,164.7192,165.0746,25791.0
2024-01-23 13:10:00,167.25,167.25,166.75,166.78,42446.0,165.1042,165.1042,164.6106,164.6402,42446.0
2024-01-23 13:20:00,166.74,166.84,166.68,166.68,28359.0,164.6008,164.6995,164.5415,164.5415,28359.0
2024-01-23 13:30:00,166.68,166.79,166.63,166.66,19217.0,164.5415,164.6501,164.4922,164.5218,19217.0
2024-01-23 13:40:00,166.71,166.85,166.65,166.78,18442.0,164.5711,164.7094,164.5119,164.6402,18442.0
2024-01-23 13:50:00,166.77,166.83,166.55,166.74,29077.0,164.6304,164.6896,164.4132,164.6008,29077.0
2024-01-23 14:00:00,166.82,166.86,166.65,166.69,39070.0,164.6797,164.7192,164.5119,164.5514,39070.0
2024-01-23 14:10:00,166.69,166.82,166.56,166.82,31226.0,164.5514,164.6797,164.4231,164.6797,31226.0
2024-01-23 14:20:00,166.82,166.91,166.53,166.63,22674.0,164.6797,164.7686,164.3935,164.4922,22674.0
2024-01-23 14:30:00,166.6,166.61,166.42,166.58,31125.0,164.4626,164.4724,164.2849,164.4428,31125.0
2024-01-23 14:40:00,166.59,166.97,166.59,166.96,39771.0,164.4527,164.8278,164.4527,164.8179,39771.0
2024-01-23 14:50:00,166.96,167.17,166.85,167.02,37491.0,164.8179,165.0252,164.7094,164.8772,37491.0
2024-01-23 15:00:00,167.03,167.12,166.93,166.99,47355.0,164.887,164.9759,164.7883,164.8476,47355.0
2024-01-23 15:10:00,167.0,167.22,166.95,167.03,57600.0,164.8574,165.0746,164.8081,164.887,57600.0
2024-01-23 15:20:00,167.05,167.22,166.94,167.11,61133.0,164.9068,165.0746,164.7982,164.966,61133.0
2024-01-23 15:30:00,167.05,167.07,166.74,166.9,55398.0,164.9068,164.9265,164.6008,164.7587,55398.0
2024-01-23 15:40:00,166.9,167.02,166.67,166.71,54836.0,164.7587,164.8772,164.5317,164.5711,54836.0
2024-01-23 15:50:00,166.73,167.37,166.72,167.09,419542.0,164.5909,165.2227,164.581,164.9463,419542.0
2024-01-24 09:30:00,171.39,172.47,170.67,170.79,647278.0,169.1911,170.2572,168.4803,168.5988,647278.0
2024-01-24 09:40:00,170.77,172.16,170.67,172.04,218721.0,168.5791,169.9512,168.4803,169.8328,218721.0
2024-01-24 09:50:00,172.0,172.99,171.86,172.48,216701.0,169.7933,170.7706,169.6551,170.2671,216701.0
2024-01-24 10:00:00,172.43,172.93,171.86,172.8,160287.0,170.2178,170.7113,169.6551,170.583,160287.0
2024-01-24 10:10:00,172.79,173.96,172.79,173.82,265784.0,170.5731,171.7281,170.5731,171.5899,265784.0
2024-01-24 10:20:00,173.84,174.0,173.31,173.98,99246.0,171.6097,171.7676,171.0865,171.7479,99246.0
2024-01-24 10:30:00,173.99,174.23,173.47,174.08,204102.0,171.7577,171.9947,171.2444,171.8466,204102.0
2024-01-24 10:40:00,174.09,174.64,173.98,174.5,125377.0,171.8565,172.3994,171.7479,172.2612,125377.0
2024-01-24 10:50:00,174.5,174.6,174.15,174.27,167045.0,172.2612,172.3599,171.9157,172.0342,167045.0
2024-01-24 11:00:00,174.4,174.78,173.98,174.48,150735.0,172.1625,172.5376,171.7479,172.2415,150735.0
2024-01-24 11:10:00,174.47,174.51,173.63,174.19,217907.0,172.2316,172.2711,171.4024,171.9552,217907.0
2024-01-24 11:20:00,174.2,174.3,173.92,174.09,96169.0,171.9651,172.0638,171.6886,171.8565,96169.0
2024-01-24 11:30:00,174.06,174.8,173.99,174.5,113867.0,171.8268,172.5574,171.7577,172.2612,113867.0
2024-01-24 11:40:00,174.52,175.18,174.52,175.0,123997.0,172.2809,172.9325,172.2809,172.7548,123997.0
2024-01-24 11:50:00,175.01,175.75,174.9,175.44,118816.0,172.7647,173.4952,172.6561,173.1891,118816.0
2024-01-24 12:00:00,175.47,175.54,174.91,175.3,60862.0,173.2188,173.2879,172.6659,173.0509,60862.0
2024-01-24 12:10:00,175.34,175.49,174.8,174.99,61397.0,173.0904,173.2385,172.5574,172.7449,61397.0
2024-01-24 12:20:00,175.07,175.52,175.0,175.37,52089.0,172.8239,173.2681,172.7548,173.12,52089.0
2024-01-24 12:30:00,175.39,175.96,175.34,175.83,62099.0,173.1398,173.7025,173.0904,173.5741,62099.0
2024-01-24 12:40:00,175.88,175.92,175.54,175.72,63538.0,173.6235,173.663,173.2879,173.4656,63538.0
2024-01-24 12:50:00,175.7,175.95,175.59,175.88,33720.0,173.4458,173.6926,173.3372,173.6235,33720.0
2024-01-24 13:00:00,175.9,175.9,175.14,175.31,52181.0,173.6432,173.6432,172.893,173.0608,52181.0
2024-01-24 13:10:00,175.29,175.42,174.76,174.83,80534.0,173.0411,173.1694,172.5179,172.587,80534.0
2024-01-24 13:20:00,174.81,175.63,174.81,175.43,134455.0,172.5672,173.3767,172.5672,173.1793,134455.0
2024-01-24 13:30:00,175.48,175.55,175.13,175.13,107511.0,173.2286,173.2977,172.8831,172.8831,107511.0
2024-01-24 13:40:00,175.12,175.34,174.78,174.99,185733.0,172.8732,173.0904,172.5376,172.7449,185733.0
2024-01-24 13:50:00,174.98,175.69,174.92,175.61,127855.0,172.735,173.4359,172.6758,173.357,127855.0
2024-01-24 14:00:00,175.59,175.7,175.37,175.41,118272.0,173.3372,173.4458,173.12,173.1595,118272.0
2024-01-24 14:10:00,175.41,175.6,175.17,175.44,217164.0,173.1595,173.3471,172.9226,173.1891,217164.0
2024-01-24 14:20:00,175.47,175.47,174.84,175.28,232128.0,173.2188,173.2188,172.5968,173.0312,232128.0
2024-01-24 14:30:00,175.26,175.4,175.09,175.4,83002.0,173.0115,173.1497,172.8436,173.1497,83002.0
2024-01-24 14:40:00,175.39,175.74,175.27,175.69,85032.0,173.1398,173.4853,173.0213,173.4359,85032.0
2024-01-24 14:50:00,175.68,175.77,175.29,175.45,76698.0,173.4261,173.5149,173.0411,173.199,76698.0
2024-01-24 15:00:00,175.45,175.69,175.16,175.6,91763.0,173.199,173.4359,172.9127,173.3471,91763.0
2024-01-24 15:10:00,175.59,175.6,174.52,174.58,119760.0,173.3372,173.3471,172.2809,172.3402,119760.0
2024-01-24 15:20:00,174.58,174.86,174.45,174.48,140521.0,172.3402,172.6166,172.2118,172.2415,140521.0
2024-01-24 15:30:00,174.45,174.99,174.29,174.86,112816.0,172.2118,172.7449,172.0539,172.6166,112816.0
2024-01-24 15:40:00,174.87,175.02,174.3,174.41,181080.0,172.6265,172.7745,172.0638,172.1724,181080.0
2024-01-24 15:50:00,174.37,174.37,173.94,174.18,465680.0,172.1329,172.1329,171.7084,171.9453,465680.0
2024-01-25 09:30:00,177.3,178.4,175.74,177.63,476267.0,175.0253,176.1112,173.4853,175.351,476267.0
2024-01-25 09:40:00,177.48,177.97,176.53,177.25,141955.0,175.203,175.6867,174.2652,174.9759,141955.0
2024-01-25 09:50:00,177.14,177.14,174.84,175.77,115166.0,174.8673,174.8673,172.5968,173.5149,115166.0
2024-01-25 10:00:00,175.79,176.97,174.97,176.9,85972.0,173.5347,174.6995,172.7252,174.6304,85972.0
2024-01-25 10:10:00,176.89,177.18,176.42,177.18,62857.0,174.6205,174.9068,174.1566,174.9068,62857.0
2024-01-25 10:20:00,177.15,177.6,176.97,177.15,102623.0,174.8772,175.3214,174.6995,174.8772,102623.0
2024-01-25 10:30:00,177.15,177.23,176.17,176.37,56679.0,174.8772,174.9562,173.9098,174.1072,56679.0
2024-01-25 10:40:00,176.37,176.83,176.25,176.28,83414.0,174.1072,174.5613,173.9888,174.0184,83414.0
2024-01-25 10:50:00,176.3,176.69,176.26,176.44,48249.0,174.0381,174.4231,173.9986,174.1763,48249.0
2024-01-25 11:00:00,176.45,176.46,176.03,176.26,63152.0,174.1862,174.1961,173.7716,173.9986,63152.0
2024-01-25 11:10:00,176.23,176.94,176.06,176.94,56312.0,173.969,174.6699,173.8012,174.6699,56312.0
2024-01-25 11:20:00,176.93,176.96,176.45,176.64,51403.0,174.66,174.6896,174.1862,174.3737,51403.0
2024-01-25 11:30:00,176.64,176.68,175.59,175.76,68992.0,174.3737,174.4132,173.3372,173.505,68992.0
2024-01-25 11:40:00,175.72,176.05,175.56,175.92,71783.0,173.4656,173.7913,173.3076,173.663,71783.0
2024-01-25 11:50:00,175.96,176.32,175.79,175.96,82533.0,173.7025,174.0579,173.5347,173.7025,82533.0
2024-01-25 12:00:00,175.99,176.01,175.12,175.26,44424.0,173.7321,173.7518,172.8732,173.0115,44424.0
2024-01-25 12:10:00,175.24,175.91,175.24,175.69,47274.0,172.9917,173.6531,172.9917,173.4359,47274.0
2024-01-25 12:20:00,175.67,175.87,175.43,175.68,29760.0,173.4162,173.6136,173.1793,173.4261,29760.0
2024-01-25 12:30:00,175.7,175.86,175.15,175.29,37946.0,173.4458,173.6038,172.9029,173.0411,37946.0
2024-01-25 12:40:00,175.28,175.47,174.92,174.99,35820.0,173.0312,173.2188,172.6758,172.7449,35820.0
2024-01-25 12:50:00,174.98,175.09,174.79,174.92,27278.0,172.735,172.8436,172.5475,172.6758,27278.0
2024-01-25 13:00:00,174.89,175.26,174.71,175.02,37822.0,172.6462,173.0115,172.4685,172.7745,37822.0
2024-01-25 13:10:00,175.0,175.06,174.26,174.3,27480.0,172.7548,172.814,172.0243,172.0638,27480.0
2024-01-25 13:20:00,174.28,174.55,174.03,174.44,59048.0,172.044,172.3106,171.7972,172.202,59048.0
2024-01-25 13:30:00,174.44,174.44,173.73,174.18,57446.0,172.202,172.202,171.5011,171.9453,57446.0
2024-01-25 13:40:00,174.16,174.53,174.08,174.37,28486.0,171.9256,172.2908,171.8466,172.1329,28486.0
2024-01-25 13:50:00,174.4,174.4,173.11,173.12,53762.0,172.1625,172.1625,170.889,170.8989,53762.0
2024-01-25 14:00:00,173.12,173.13,172.5,172.59,78239.0,170.8989,170.9088,170.2869,170.3757,78239.0
2024-01-25 14:10:00,172.54,173.3,172.54,173.17,58435.0,170.3263,171.0766,170.3263,170.9483,58435.0
2024-01-25 14:20:00,173.17,173.25,172.63,172.78,63808.0,170.9483,171.0272,170.4152,170.5633,63808.0
2024-01-25 14:30:00,172.76,173.01,172.58,172.91,84053.0,170.5435,170.7903,170.3658,170.6916,84053.0
2024-01-25 14:40:00,172.94,173.26,172.86,172.95,99114.0,170.7212,171.0371,170.6422,170.7311,99114.0
2024-01-25 14:50:00,172.93,173.43,172.77,173.2,74618.0,170.7113,171.2049,170.5534,170.9779,74618.0
2024-01-25 15:00:00,173.2,173.22,172.96,173.08,148217.0,170.9779,170.9976,170.741,170.8594,148217.0
2024-01-25 15:10:00,173.05,173.24,172.9,173.2,60019.0,170.8298,171.0174,170.6817,170.9779,60019.0
2024-01-25 15:20:00,173.21,173.25,172.84,172.99,55167.0,170.9878,171.0272,170.6225,170.7706,55167.0
2024-01-25 15:30:00,173.0,173.35,172.91,173.04,88122.0,170.7804,171.126,170.6916,170.8199,88122.0
2024-01-25 15:40:00,173.03,173.12,172.56,172.73,114416.0,170.8101,170.8989,170.3461,170.5139,114416.0
2024-01-25 15:50:00,172.74,173.09,172.43,172.65,424554.0,170.5238,170.8693,170.2178,170.4349,424554.0
2024-01-26 09:30:00,169.01,169.57,168.02,168.78,338222.0,166.8416,167.3945,165.8643,166.6146,338222.0
2024-01-26 09:40:00,168.84,168.9,167.24,168.17,215657.0,166.6738,166.7331,165.0943,166.0124,215657.0
2024-01-26 09:50:00,168.14,168.61,167.21,168.61,177393.0,165.9828,166.4468,165.0647,166.4468,177393.0
2024-01-26 10:00:00,168.59,168.59,167.3,168.18,77622.0,166.427,166.427,165.1536,166.0223,77622.0
2024-01-26 10:10:00,168.22,168.44,167.87,168.14,101219.0,166.0618,166.279,165.7163,165.9828,101219.0
2024-01-26 10:20:00,168.19,168.87,168.18,168.87,132539.0,166.0322,166.7034,166.0223,166.7034,132539.0
2024-01-26 10:30:00,168.88,169.02,167.99,168.2,146786.0,166.7133,166.8515,165.8347,166.042,146786.0
2024-01-26 10:40:00,168.19,168.98,168.07,168.79,71025.0,166.0322,166.812,165.9137,166.6245,71025.0
2024-01-26 10:50:00,168.81,169.4,168.8,169.25,69226.0,166.6442,167.2266,166.6343,167.0786,69226.0
2024-01-26 11:00:00,169.22,169.31,168.95,169.21,58079.0,167.0489,167.1378,166.7824,167.0391,58079.0
2024-01-26 11:10:00,169.28,169.37,168.93,169.21,70179.0,167.1082,167.197,166.7627,167.0391,70179.0
2024-01-26 11:20:00,169.2,169.4,169.13,169.18,42935.0,167.0292,167.2266,166.9601,167.0095,42935.0
2024-01-26 11:30:00,169.18,169.52,168.59,168.59,57041.0,167.0095,167.3451,166.427,166.427,57041.0
2024-01-26 11:40:00,168.61,168.7,168.17,168.66,42629.0,166.4468,166.5356,166.0124,166.4961,42629.0
2024-01-26 11:50:00,168.66,168.78,168.27,168.66,29080.0,166.4961,166.6146,166.1111,166.4961,29080.0
2024-01-26 12:00:00,168.67,168.96,168.59,168.61,40556.0,166.506,166.7923,166.427,166.4468,40556.0
2024-01-26 12:10:00,168.61,168.8,168.47,168.7,31611.0,166.4468,166.6343,166.3086,166.5356,31611.0
2024-01-26 12:20:00,168.72,168.85,168.55,168.7,34657.0,166.5554,166.6837,166.3875,166.5356,34657.0
2024-01-26 12:30:00,168.7,168.7,167.89,167.96,82117.0,166.5356,166.5356,165.736,165.8051,82117.0
2024-01-26 12:40:00,167.97,168.04,167.5,167.55,35683.0,165.815,165.8841,165.351,165.4004,35683.0
2024-01-26 12:50:00,167.59,167.63,167.25,167.53,54659.0,165.4399,165.4793,165.1042,165.3806,54659.0
2024-01-26 13:00:00,167.52,167.89,167.26,167.88,35602.0,165.3708,165.736,165.1141,165.7261,35602.0
2024-01-26 13:10:00,167.86,167.98,167.37,167.51,46145.0,165.7064,165.8249,165.2227,165.3609,46145.0
2024-01-26 13:20:00,167.46,168.0,167.4,167.84,43357.0,165.3115,165.8446,165.2523,165.6866,43357.0
2024-01-26 13:30:00,167.83,167.89,167.55,167.58,54582.0,165.6768,165.736,165.4004,165.43,54582.0
2024-01-26 13:40:00,167.55,167.55,167.16,167.19,45267.0,165.4004,165.4004,165.0154,165.045,45267.0
2024-01-26 13:50:00,167.19,167.32,166.93,167.18,76728.0,165.045,165.1733,164.7883,165.0351,76728.0
2024-01-26 14:00:00,167.18,167.59,167.15,167.36,53236.0,165.0351,165.4399,165.0055,165.2128,53236.0
2024-01-26 14:10:00,167.34,167.37,167.08,167.26,35150.0,165.1931,165.2227,164.9364,165.1141,35150.0
2024-01-26 14:20:00,167.29,167.37,166.94,167.1,52005.0,165.1437,165.2227,164.7982,164.9561,52005.0
2024-01-26 14:30:00,167.07,167.37,167.01,167.36,41689.0,164.9265,165.2227,164.8673,165.2128,41689.0
2024-01-26 14:40:00,167.43,167.68,167.39,167.46,35645.0,165.2819,165.5287,165.2424,165.3115,35645.0
2024-01-26 14:50:00,167.47,167.71,167.28,167.56,57682.0,165.3214,165.5583,165.1338,165.4102,57682.0
2024-01-26 15:00:00,167.57,167.67,167.07,167.11,54793.0,165.4201,165.5188,164.9265,164.966,54793.0
2024-01-26 15:10:00,167.1,167.46,167.1,167.22,61576.0,164.9561,165.3115,164.9561,165.0746,61576.0
2024-01-26 15:20:00,167.22,167.27,167.01,167.02,87686.0,165.0746,165.124,164.8673,164.8772,87686.0
2024-01-26 15:30:00,167.02,167.06,166.62,166.82,119631.0,164.8772,164.9167,164.4823,164.6797,119631.0
2024-01-26 15:40:00,166.81,167.05,166.66,167.03,88535.0,164.6699,164.9068,164.5218,164.887,88535.0
2024-01-26 15:50:00,167.02,167.03,166.65,166.9,417295.0,164.8772,164.887,164.5119,164.7587,417295.0
2024-01-29 09:30:00,166.31,168.01,166.2,166.61,262252.0,164.1763,165.8545,164.0677,164.4724,262252.0
2024-01-29 09:40:00,166.61,167.48,166.58,167.27,162763.0,164.4724,165.3313,164.4428,165.124,162763.0
2024-01-29 09:50:00,167.29,167.29,166.31,166.46,86942.0,165.1437,165.1437,164.1763,164.3244,86942.0
2024-01-29 10:00:00,166.45,166.68,166.08,166.59,84894.0,164.3145,164.5415,163.9492,164.4527,84894.0
2024-01-29 10:10:00,166.57,166.84,166.38,166.53,102668.0,164.4329,164.6995,164.2454,164.3935,102668.0
2024-01-29 10:20:00,166.52,166.63,166.16,166.45,23908.0,164.3836,164.4922,164.0282,164.3145,23908.0
2024-01-29 10:30:00,166.45,166.65,166.24,166.48,37067.0,164.3145,164.5119,164.1072,164.3441,37067.0
2024-01-29 10:40:00,166.52,166.82,166.35,166.61,30312.0,164.3836,164.6797,164.2158,164.4724,30312.0
2024-01-29 10:50:00,166.57,166.72,166.46,166.55,25920.0,164.4329,164.581,164.3244,164.4132,25920.0
2024-01-29 11:00:00,166.56,166.67,166.42,166.59,41891.0,164.4231,164.5317,164.2849,164.4527,41891.0
2024-01-29 11:10:00,166.62,166.67,166.44,166.53,31390.0,164.4823,164.5317,164.3046,164.3935,31390.0
2024-01-29 11:20:00,166.53,166.68,166.25,166.57,70792.0,164.3935,164.5415,164.117,164.4329,70792.0
2024-01-29 11:30:00,166.59,166.91,166.58,166.83,39005.0,164.4527,164.7686,164.4428,164.6896,39005.0
2024-01-29 11:40:00,166.83,166.85,166.58,166.74,29296.0,164.6896,164.7094,164.4428,164.6008,29296.0
2024-01-29 11:50:00,166.72,166.81,166.68,166.75,20300.0,164.581,164.6699,164.5415,164.6106,20300.0
2024-01-29 12:00:00,166.76,166.89,166.7,166.85,21011.0,164.6205,164.7488,164.5613,164.7094,21011.0
2024-01-29 12:10:00,166.88,167.36,166.87,166.98,143441.0,164.739,165.2128,164.7291,164.8377,143441.0
2024-01-29 12:20:00,166.95,167.2,166.9,167.0,34067.0,164.8081,165.0549,164.7587,164.8574,34067.0
2024-01-29 12:30:00,166.99,167.05,166.86,166.92,23843.0,164.8476,164.9068,164.7192,164.7785,23843.0
2024-01-29 12:40:00,166.9,166.98,166.57,166.81,22094.0,164.7587,164.8377,164.4329,164.6699,22094.0
2024-01-29 12:50:00,166.81,167.06,166.74,166.93,40088.0,164.6699,164.9167,164.6008,164.7883,40088.0
2024-01-29 13:00:00,166.95,166.98,166.83,166.89,35850.0,164.8081,164.8377,164.6896,164.7488,35850.0
2024-01-29 13:10:00,166.85,166.88,166.66,166.75,18452.0,164.7094,164.739,164.5218,164.6106,18452.0
2024-01-29 13:20:00,166.75,166.92,166.73,166.92,25739.0,164.6106,164.7785,164.5909,164.7785,25739.0
2024-01-29 13:30:00,166.93,167.09,166.85,167.0,25000.0,164.7883,164.9463,164.7094,164.8574,25000.0
2024-01-29 13:40:00,167.04,167.09,167.0,167.0,26083.0,164.8969,164.9463,164.8574,164.8574,26083.0
2024-01-29 13:50:00,167.04,167.06,166.97,167.0,55448.0,164.8969,164.9167,164.8278,164.8574,55448.0
2024-01-29 14:00:00,167.01,167.1,167.0,167.04,140474.0,164.8673,164.9561,164.8574,164.8969,140474.0
2024-01-29 14:10:00,167.04,167.48,167.02,167.33,67507.0,164.8969,165.3313,164.8772,165.1832,67507.0
2024-01-29 14:20:00,167.3,167.34,167.0,167.12,101604.0,165.1536,165.1931,164.8574,164.9759,101604.0
2024-01-29 14:30:00,167.15,167.32,167.14,167.31,36194.0,165.0055,165.1733,164.9956,165.1634,36194.0
2024-01-29 14:40:00,167.32,167.47,167.24,167.25,83243.0,165.1733,165.3214,165.0943,165.1042,83243.0
2024-01-29 14:50:00,167.26,167.51,167.26,167.38,38362.0,165.1141,165.3609,165.1141,165.2326,38362.0
2024-01-29 15:00:00,167.41,167.75,167.4,167.6,79055.0,165.2622,165.5978,165.2523,165.4497,79055.0
2024-01-29 15:10:00,167.62,167.93,167.57,167.92,69446.0,165.4695,165.7755,165.4201,165.7656,69446.0
2024-01-29 15:20:00,167.93,168.32,167.91,168.27,84437.0,165.7755,166.1605,165.7558,166.1111,84437.0
2024-01-29 15:30:00,168.28,168.38,167.99,168.08,57665.0,166.121,166.2197,165.8347,165.9236,57665.0
2024-01-29 15:40:00,168.07,168.13,167.79,167.96,75177.0,165.9137,165.9729,165.6373,165.8051,75177.0
2024-01-29 15:50:00,167.92,168.51,167.88,168.5,211271.0,165.7656,166.3481,165.7261,166.3382,211271.0
2024-01-30 09:30:00,167.14,169.17,167.14,168.45,147482.0,164.9956,166.9996,164.9956,166.2888,147482.0
2024-01-30 09:40:00,168.4,168.75,167.95,168.19,153505.0,166.2395,166.585,165.7952,166.0322,153505.0
2024-01-30 09:50:00,168.28,168.54,167.57,167.7,52122.0,166.121,166.3777,165.4201,165.5484,52122.0
2024-01-30 10:00:00,167.69,167.74,167.01,167.53,50975.0,165.5386,165.5879,164.8673,165.3806,50975.0
2024-01-30 10:10:00,167.54,167.71,167.15,167.46,96454.0,165.3905,165.5583,165.0055,165.3115,96454.0
2024-01-30 10:20:00,167.48,167.64,167.15,167.61,33588.0,165.3313,165.4892,165.0055,165.4596,33588.0
2024-01-30 10:30:00,167.65,167.83,167.37,167.57,101883.0,165.4991,165.6768,165.2227,165.4201,101883.0
2024-01-30 10:40:00,167.56,167.57,167.19,167.32,36564.0,165.4102,165.4201,165.045,165.1733,36564.0
2024-01-30 10:50:00,167.3,167.52,167.12,167.46,36761.0,165.1536,165.3708,164.9759,165.3115,36761.0
2024-01-30 11:00:00,167.46,167.54,167.22,167.4,47309.0,165.3115,165.3905,165.0746,165.2523,47309.0
2024-01-30 11:10:00,167.44,167.58,167.26,167.34,31013.0,165.2918,165.43,165.1141,165.1931,31013.0
2024-01-30 11:20:00,167.3,167.53,167.3,167.38,27668.0,165.1536,165.3806,165.1536,165.2326,27668.0
2024-01-30 11:30:00,167.43,167.65,167.38,167.43,64284.0,165.2819,165.4991,165.2326,165.2819,64284.0
2024-01-30 11:40:00,167.44,167.44,167.19,167.3,24346.0,165.2918,165.2918,165.045,165.1536,24346.0
2024-01-30 11:50:00,167.28,167.33,166.95,167.2,51138.0,165.1338,165.1832,164.8081,165.0549,51138.0
2024-01-30 12:00:00,167.22,167.42,167.2,167.36,23496.0,165.0746,165.272,165.0549,165.2128,23496.0
2024-01-30 12:10:00,167.35,167.46,167.05,167.19,34382.0,165.2029,165.3115,164.9068,165.045,34382.0
2024-01-30 12:20:00,167.2,167.24,166.8,166.93,26793.0,165.0549,165.0943,164.66,164.7883,26793.0
2024-01-30 12:30:00,166.91,166.96,166.48,166.61,31832.0,164.7686,164.8179,164.3441,164.4724,31832.0
2024-01-30 12:40:00,166.68,166.74,166.5,166.63,22177.0,164.5415,164.6008,164.3638,164.4922,22177.0
2024-01-30 12:50:00,166.62,166.88,166.6,166.77,17923.0,164.4823,164.739,164.4626,164.6304,17923.0
2024-01-30 13:00:00,166.74,166.82,166.31,166.69,107608.0,164.6008,164.6797,164.1763,164.5514,107608.0
2024-01-30 13:10:00,166.67,166.79,166.58,166.66,22486.0,164.5317,164.6501,164.4428,164.5218,22486.0
2024-01-30 13:20:00,166.66,166.9,166.56,166.89,19070.0,164.5218,164.7587,164.4231,164.7488,19070.0
2024-01-30 13:30:00,166.91,167.07,166.88,166.98,25754.0,164.7686,164.9265,164.739,164.8377,25754.0
2024-01-30 13:40:00,166.96,167.0,166.39,166.4,50928.0,164.8179,164.8574,164.2553,164.2651,50928.0
2024-01-30 13:50:00,166.39,166.53,166.29,166.36,29131.0,164.2553,164.3935,164.1565,164.2256,29131.0
2024-01-30 14:00:00,166.37,166.42,165.96,165.97,28610.0,164.2355,164.2849,163.8308,163.8406,28610.0
2024-01-30 14:10:00,165.98,166.22,165.82,165.99,27894.0,163.8505,164.0874,163.6926,163.8604,27894.0
2024-01-30 14:20:00,165.98,166.27,165.95,166.19,18905.0,163.8505,164.1368,163.8209,164.0578,18905.0
2024-01-30 14:30:00,166.24,166.51,166.24,166.35,22230.0,164.1072,164.3737,164.1072,164.2158,22230.0
2024-01-30 14:40:00,166.35,166.42,166.24,166.4,15697.0,164.2158,164.2849,164.1072,164.2651,15697.0
2024-01-30 14:50:00,166.4,166.54,166.32,166.35,22223.0,164.2651,164.4033,164.1862,164.2158,22223.0
2024-01-30 15:00:00,166.35,166.56,166.12,166.15,37168.0,164.2158,164.4231,163.9887,164.0183,37168.0
2024-01-30 15:10:00,166.2,166.45,166.19,166.45,48917.0,164.0677,164.3145,164.0578,164.3145,48917.0
2024-01-30 15:20:00,166.44,166.64,166.34,166.52,40761.0,164.3046,164.502,164.2059,164.3836,40761.0
2024-01-30 15:30:00,166.49,166.59,166.29,166.52,70123.0,164.354,164.4527,164.1565,164.3836,70123.0
2024-01-30 15:40:00,166.52,166.77,166.47,166.72,71380.0,164.3836,164.6304,164.3342,164.581,71380.0
2024-01-30 15:50:00,166.67,166.83,166.24,166.24,348845.0,164.5317,164.6896,164.1072,164.1072,348845.0
2024-01-31 09:30:00,164.29,164.29,162.92,162.97,196090.0,162.1822,162.1822,160.8298,160.8791,196090.0
2024-01-31 09:40:00,163.02,163.28,162.44,163.14,114599.0,160.9285,161.1852,160.3559,161.0469,114599.0
2024-01-31 09:50:00,163.14,163.38,162.38,162.83,159875.0,161.0469,161.2839,160.2967,160.7409,159875.0
2024-01-31 10:00:00,162.83,163.01,162.42,162.67,99122.0,160.7409,160.9186,160.3362,160.583,99122.0
2024-01-31 10:10:00,162.65,162.76,161.85,162.15,110522.0,160.5632,160.6718,159.7735,160.0697,110522.0
2024-01-31 10:20:00,162.15,162.18,161.44,161.63,113271.0,160.0697,160.0993,159.3688,159.5563,113271.0
2024-01-31 10:30:00,161.59,161.77,160.96,161.12,71968.0,159.5168,159.6945,158.8949,159.0529,71968.0
2024-01-31 10:40:00,161.09,161.78,161.09,161.67,80631.0,159.0233,159.7044,159.0233,159.5958,80631.0
2024-01-31 10:50:00,161.66,162.38,161.62,162.25,81240.0,159.5859,160.2967,159.5465,160.1684,81240.0
2024-01-31 11:00:00,162.24,162.98,162.23,162.75,56305.0,160.1585,160.889,160.1486,160.662,56305.0
2024-01-31 11:10:00,162.78,162.87,162.42,162.66,74024.0,160.6916,160.7804,160.3362,160.5731,74024.0
2024-01-31 11:20:00,162.81,163.13,162.63,163.04,49905.0,160.7212,161.0371,160.5435,160.9482,49905.0
2024-01-31 11:30:00,163.05,163.05,162.76,162.95,38500.0,160.9581,160.9581,160.6718,160.8594,38500.0
2024-01-31 11:40:00,162.96,163.2,162.77,162.96,41052.0,160.8693,161.1062,160.6817,160.8693,41052.0
2024-01-31 11:50:00,162.97,163.19,162.74,163.07,51230.0,160.8791,161.0963,160.6521,160.9778,51230.0
2024-01-31 12:00:00,163.09,163.33,162.96,163.27,35187.0,160.9976,161.2345,160.8693,161.1753,35187.0
2024-01-31 12:10:00,163.27,163.27,162.88,162.88,57103.0,161.1753,161.1753,160.7903,160.7903,57103.0
2024-01-31 12:20:00,162.86,163.18,162.85,163.12,15621.0,160.7705,161.0864,160.7607,161.0272,15621.0
2024-01-31 12:30:00,163.15,163.26,162.73,163.09,47192.0,161.0568,161.1654,160.6422,160.9976,47192.0
2024-01-31 12:40:00,163.06,163.45,163.06,163.28,52186.0,160.968,161.353,160.968,161.1852,52186.0
2024-01-31 12:50:00,163.3,163.91,163.29,163.81,98739.0,161.2049,161.8071,161.195,161.7084,98739.0
2024-01-31 13:00:00,163.81,164.4,163.76,164.34,36070.0,161.7084,162.2908,161.659,162.2316,36070.0
2024-01-31 13:10:00,164.34,164.42,164.17,164.39,27365.0,162.2316,162.3105,162.0637,162.2809,27365.0
2024-01-31 13:20:00,164.49,164.54,164.16,164.29,82628.0,162.3796,162.429,162.0539,162.1822,82628.0
2024-01-31 13:30:00,164.26,164.46,164.06,164.13,39089.0,162.1526,162.35,161.9551,162.0242,39089.0
2024-01-31 13:40:00,164.12,164.51,164.08,164.5,84517.0,162.0144,162.3994,161.9749,162.3895,84517.0
2024-01-31 13:50:00,164.48,164.6,164.36,164.59,25731.0,162.3698,162.4882,162.2513,162.4783,25731.0
2024-01-31 14:00:00,164.65,164.89,163.51,163.95,95546.0,162.5376,162.7745,161.4122,161.8466,95546.0
2024-01-31 14:10:00,163.96,164.33,163.54,163.64,42555.0,161.8564,162.2217,161.4418,161.5405,42555.0
2024-01-31 14:20:00,163.67,164.01,163.53,163.89,39089.0,161.5702,161.9058,161.4319,161.7873,39089.0
2024-01-31 14:30:00,163.85,165.4,163.55,165.3,99873.0,161.7478,163.278,161.4517,163.1792,99873.0
2024-01-31 14:40:00,165.31,166.62,165.19,165.83,122689.0,163.1891,164.4823,163.0706,163.7024,122689.0
2024-01-31 14:50:00,165.73,165.76,164.88,164.99,52563.0,163.6037,163.6333,162.7646,162.8732,52563.0
2024-01-31 15:00:00,165.04,165.04,163.09,164.09,67080.0,162.9226,162.9226,160.9976,161.9848,67080.0
2024-01-31 15:10:00,164.02,164.29,163.4,163.74,46930.0,161.9157,162.1822,161.3036,161.6393,46930.0
2024-01-31 15:20:00,163.87,164.78,163.63,164.41,35768.0,161.7676,162.6659,161.5307,162.3007,35768.0
2024-01-31 15:30:00,164.39,164.48,163.8,164.33,53628.0,162.2809,162.3698,161.6985,162.2217,53628.0
2024-01-31 15:40:00,164.34,164.5,164.16,164.42,81672.0,162.2316,162.3895,162.0539,162.3105,81672.0
2024-01-31 15:50:00,164.4,164.62,164.08,164.31,408060.0,162.2908,162.508,161.9749,162.2019,408060.0
2024-02-01 09:30:00,165.46,167.74,165.27,167.06,268699.0,163.3372,165.5879,163.1496,164.9167,268699.0
2024-02-01 09:40:00,167.12,167.61,166.14,166.41,89353.0,164.9759,165.4596,164.0085,164.275,89353.0
2024-02-01 09:50:00,166.34,166.7,165.71,165.97,50060.0,164.2059,164.5613,163.584,163.8406,50060.0
2024-02-01 10:00:00,165.95,166.52,165.22,166.5,70495.0,163.8209,164.3836,163.1003,164.3638,70495.0
2024-02-01 10:10:00,166.5,166.54,166.08,166.13,32106.0,164.3638,164.4033,163.9492,163.9986,32106.0
2024-02-01 10:20:00,166.12,166.3,165.62,166.3,41994.0,163.9887,164.1664,163.4951,164.1664,41994.0
2024-02-01 10:30:00,166.32,166.35,165.69,165.79,42567.0,164.1862,164.2158,163.5642,163.663,42567.0
2024-02-01 10:40:00,165.76,165.95,165.32,165.33,25496.0,163.6333,163.8209,163.199,163.2089,25496.0
2024-02-01 10:50:00,165.32,165.46,164.83,165.34,65519.0,163.199,163.3372,162.7153,163.2187,65519.0
2024-02-01 11:00:00,165.34,165.58,165.08,165.5,58874.0,163.2187,163.4556,162.9621,163.3767,58874.0
2024-02-01 11:10:00,165.54,165.82,165.42,165.63,49162.0,163.4162,163.6926,163.2977,163.505,49162.0
2024-02-01 11:20:00,165.62,165.87,165.15,165.16,34288.0,163.4951,163.7419,163.0312,163.041,34288.0
2024-02-01 11:30:00,165.14,165.44,164.97,165.28,66754.0,163.0213,163.3174,162.8535,163.1595,66754.0
2024-02-01 11:40:00,165.3,165.4,165.07,165.16,36692.0,163.1792,163.278,162.9522,163.041,36692.0
2024-02-01 11:50:00,165.19,165.71,165.16,165.64,34297.0,163.0706,163.584,163.041,163.5149,34297.0
2024-02-01 12:00:00,165.6,166.6,165.6,166.56,29114.0,163.4754,164.4626,163.4754,164.4231,29114.0
2024-02-01 12:10:00,166.64,166.78,166.35,166.43,36919.0,164.502,164.6402,164.2158,164.2947,36919.0
2024-02-01 12:20:00,166.45,166.49,165.96,166.0,28058.0,164.3145,164.354,163.8308,163.8703,28058.0
2024-02-01 12:30:00,166.02,166.12,165.88,166.02,46601.0,163.89,163.9887,163.7518,163.89,46601.0
2024-02-01 12:40:00,166.09,166.53,165.98,166.47,23408.0,163.9591,164.3935,163.8505,164.3342,23408.0
2024-02-01 12:50:00,166.47,166.83,166.11,166.14,35370.0,164.3342,164.6896,163.9788,164.0085,35370.0
2024-02-01 13:00:00,166.07,166.16,165.48,165.76,25177.0,163.9394,164.0282,163.3569,163.6333,25177.0
2024-02-01 13:10:00,165.75,166.15,165.65,166.1,20853.0,163.6235,164.0183,163.5247,163.969,20853.0
2024-02-01 13:20:00,166.11,166.51,166.11,166.43,45070.0,163.9788,164.3737,163.9788,164.2947,45070.0
2024-02-01 13:30:00,166.46,166.95,166.15,166.17,29916.0,164.3244,164.8081,164.0183,164.0381,29916.0
2024-02-01 13:40:00,166.2,166.6,166.01,166.5,20752.0,164.0677,164.4626,163.8801,164.3638,20752.0
2024-02-01 13:50:00,166.52,166.75,166.46,166.47,19315.0,164.3836,164.6106,164.3244,164.3342,19315.0
2024-02-01 14:00:00,166.53,166.77,166.47,166.77,24669.0,164.3935,164.6304,164.3342,164.6304,24669.0
2024-02-01 14:10:00,166.78,166.82,166.45,166.57,18560.0,164.6402,164.6797,164.3145,164.4329,18560.0
2024-02-01 14:20:00,166.59,166.63,166.4,166.54,28718.0,164.4527,164.4922,164.2651,164.4033,28718.0
2024-02-01 14:30:00,166.55,166.61,166.35,166.57,29334.0,164.4132,164.4724,164.2158,164.4329,29334.0
2024-02-01 14:40:00,166.56,167.0,166.52,166.82,26007.0,164.4231,164.8574,164.3836,164.6797,26007.0
2024-02-01 14:50:00,166.9,166.95,166.72,166.95,22780.0,164.7587,164.8081,164.581,164.8081,22780.0
2024-02-01 15:00:00,167.0,167.47,166.93,167.19,46314.0,164.8574,165.3214,164.7883,165.045,46314.0
2024-02-01 15:10:00,167.17,167.17,166.93,167.13,40858.0,165.0252,165.0252,164.7883,164.9858,40858.0
2024-02-01 15:20:00,167.11,167.23,167.04,167.13,44549.0,164.966,165.0845,164.8969,164.9858,44549.0
2024-02-01 15:30:00,167.16,167.47,167.12,167.34,44492.0,165.0154,165.3214,164.9759,165.1931,44492.0
2024-02-01 15:40:00,167.34,167.39,166.9,166.91,85098.0,165.1931,165.2424,164.7587,164.7686,85098.0
2024-02-01 15:50:00,166.96,167.13,166.73,166.95,242583.0,164.8179,164.9858,164.5909,164.8081,242583.0
2024-02-02 09:30:00,165.92,167.93,165.46,167.65,160200.0,163.7913,165.7755,163.3372,165.4991,160200.0
2024-02-02 09:40:00,167.72,168.78,167.07,168.54,87894.0,165.5682,166.6146,164.9265,166.3777,87894.0
2024-02-02 09:50:00,168.5,169.18,168.32,168.59,79829.0,166.3382,167.0095,166.1605,166.427,79829.0
2024-02-02 10:00:00,168.64,168.83,167.54,167.66,53663.0,166.4764,166.6639,165.3905,165.509,53663.0
2024-02-02 10:10:00,167.65,167.86,167.22,167.39,54781.0,165.4991,165.7064,165.0746,165.2424,54781.0
2024-02-02 10:20:00,167.4,167.93,167.27,167.47,42733.0,165.2523,165.7755,165.124,165.3214,42733.0
2024-02-02 10:30:00,167.45,168.0,167.24,168.0,131701.0,165.3017,165.8446,165.0943,165.8446,131701.0
2024-02-02 10:40:00,168.08,168.67,167.92,168.48,34965.0,165.9236,166.506,165.7656,166.3184,34965.0
2024-02-02 10:50:00,168.5,168.68,167.95,167.95,53253.0,166.3382,166.5159,165.7952,165.7952,53253.0
2024-02-02 11:00:00,168.08,168.08,167.41,167.59,37665.0,165.9236,165.9236,165.2622,165.4399,37665.0
2024-02-02 11:10:00,167.61,167.93,167.55,167.76,20027.0,165.4596,165.7755,165.4004,165.6077,20027.0
2024-02-02 11:20:00,167.76,168.09,167.57,168.02,49238.0,165.6077,165.9334,165.4201,165.8643,49238.0
2024-02-02 11:30:00,168.11,168.18,167.9,168.08,19334.0,165.9532,166.0223,165.7459,165.9236,19334.0
2024-02-02 11:40:00,168.05,168.25,167.95,167.96,22163.0,165.894,166.0914,165.7952,165.8051,22163.0
2024-02-02 11:50:00,167.97,168.14,167.9,168.03,29866.0,165.815,165.9828,165.7459,165.8742,29866.0
2024-02-02 12:00:00,168.09,168.3,168.07,168.2,21797.0,165.9334,166.1407,165.9137,166.042,21797.0
2024-02-02 12:10:00,168.17,168.45,168.15,168.45,26681.0,166.0124,166.2888,165.9927,166.2888,26681.0
2024-02-02 12:20:00,168.43,168.83,168.26,168.76,26530.0,166.2691,166.6639,166.1013,166.5948,26530.0
2024-02-02 12:30:00,168.78,169.12,168.7,168.85,23356.0,166.6146,166.9502,166.5356,166.6837,23356.0
2024-02-02 12:40:00,168.89,168.94,167.74,168.22,52232.0,166.7232,166.7725,165.5879,166.0618,52232.0
2024-02-02 12:50:00,168.19,168.31,167.96,168.31,23430.0,166.0322,166.1506,165.8051,166.1506,23430.0
2024-02-02 13:00:00,168.36,168.63,168.29,168.31,22068.0,166.2,166.4665,166.1309,166.1506,22068.0
2024-02-02 13:10:00,168.41,168.8,168.38,168.78,15765.0,166.2493,166.6343,166.2197,166.6146,15765.0
2024-02-02 13:20:00,168.74,168.78,168.18,168.28,27767.0,166.5751,166.6146,166.0223,166.121,27767.0
2024-02-02 13:30:00,168.29,168.49,168.11,168.26,21219.0,166.1309,166.3283,165.9532,166.1013,21219.0
2024-02-02 13:40:00,168.4,168.53,168.21,168.3,15676.0,166.2395,166.3678,166.0519,166.1407,15676.0
2024-02-02 13:50:00,168.35,168.42,168.17,168.19,12975.0,166.1901,166.2592,166.0124,166.0322,12975.0
2024-02-02 14:00:00,168.22,168.52,168.15,168.23,26650.0,166.0618,166.3579,165.9927,166.0716,26650.0
2024-02-02 14:10:00,168.23,168.42,168.13,168.29,59592.0,166.0716,166.2592,165.9729,166.1309,59592.0
2024-02-02 14:20:00,168.31,168.37,168.08,168.24,30803.0,166.1506,166.2099,165.9236,166.0815,30803.0
2024-02-02 14:30:00,168.23,168.43,168.12,168.31,30651.0,166.0716,166.2691,165.9631,166.1506,30651.0
2024-02-02 14:40:00,168.31,168.53,168.26,168.43,43627.0,166.1506,166.3678,166.1013,166.2691,43627.0
2024-02-02 14:50:00,168.4,168.45,168.1,168.38,34011.0,166.2395,166.2888,165.9433,166.2197,34011.0
2024-02-02 15:00:00,168.39,168.4,167.94,168.1,32037.0,166.2296,166.2395,165.7854,165.9433,32037.0
2024-02-02 15:10:00,168.1,168.21,167.93,168.18,132761.0,165.9433,166.0519,165.7755,166.0223,132761.0
2024-02-02 15:20:00,168.19,168.46,167.93,168.44,49302.0,166.0322,166.2987,165.7755,166.279,49302.0
2024-02-02 15:30:00,168.42,168.46,168.08,168.43,53903.0,166.2592,166.2987,165.9236,166.2691,53903.0
2024-02-02 15:40:00,168.4,168.68,168.23,168.55,85162.0,166.2395,166.5159,166.0716,166.3875,85162.0
2024-02-02 15:50:00,168.55,168.83,168.04,168.18,254981.0,166.3875,166.6639,165.8841,166.0223,254981.0
2024-02-05 09:30:00,168.44,170.41,168.44,170.41,226349.0,166.279,168.2237,166.279,168.2237,226349.0
2024-02-05 09:40:00,170.34,170.68,169.51,170.34,114039.0,168.1546,168.4902,167.3352,168.1546,114039.0
2024-02-05 09:50:00,170.26,171.06,169.91,170.99,92538.0,168.0756,168.8653,167.7301,168.7962,92538.0
2024-02-05 10:00:00,170.98,171.05,169.85,170.12,111406.0,168.7864,168.8555,167.6709,167.9374,111406.0
2024-02-05 10:10:00,170.06,170.28,169.04,169.12,68278.0,167.8782,168.0953,166.8713,166.9502,68278.0
2024-02-05 10:20:00,169.08,169.11,168.66,169.0,40483.0,166.9107,166.9404,166.4961,166.8318,40483.0
2024-02-05 10:30:00,168.97,169.64,168.97,169.37,47597.0,166.8022,167.4636,166.8022,167.197,47597.0
2024-02-05 10:40:00,169.36,169.37,168.28,168.78,44554.0,167.1871,167.197,166.121,166.6146,44554.0
2024-02-05 10:50:00,168.84,169.05,168.55,168.96,43921.0,166.6738,166.8811,166.3875,166.7923,43921.0
2024-02-05 11:00:00,168.99,169.26,168.87,169.19,34000.0,166.8219,167.0884,166.7034,167.0193,34000.0
2024-02-05 11:10:00,169.24,169.41,169.01,169.35,38495.0,167.0687,167.2365,166.8416,167.1773,38495.0
2024-02-05 11:20:00,169.35,169.51,169.21,169.45,38071.0,167.1773,167.3352,167.0391,167.276,38071.0
2024-02-05 11:30:00,169.43,169.74,169.37,169.59,38198.0,167.2563,167.5623,167.197,167.4142,38198.0
2024-02-05 11:40:00,169.59,169.83,169.32,169.7,34715.0,167.4142,167.6511,167.1477,167.5228,34715.0
2024-02-05 11:50:00,169.77,169.99,169.58,169.91,25591.0,167.5919,167.8091,167.4043,167.7301,25591.0
2024-02-05 12:00:00,169.87,170.07,169.77,169.96,51925.0,167.6906,167.888,167.5919,167.7795,51925.0
2024-02-05 12:10:00,169.99,170.33,169.97,170.22,70974.0,167.8091,168.1447,167.7893,168.0361,70974.0
2024-02-05 12:20:00,170.25,170.43,170.13,170.34,35757.0,168.0657,168.2434,167.9473,168.1546,35757.0
2024-02-05 12:30:00,170.32,171.04,170.32,171.04,53512.0,168.1348,168.8456,168.1348,168.8456,53512.0
2024-02-05 12:40:00,171.05,171.4,170.92,171.26,86400.0,168.8555,169.201,168.7271,169.0628,86400.0
2024-02-05 12:50:00,171.27,171.31,170.75,170.75,70979.0,169.0726,169.1121,168.5593,168.5593,70979.0
2024-02-05 13:00:00,170.73,171.32,170.6,171.27,39100.0,168.5396,169.122,168.4112,169.0726,39100.0
2024-02-05 13:10:00,171.3,171.59,171.3,171.4,42273.0,169.1023,169.3885,169.1023,169.201,42273.0
2024-02-05 13:20:00,171.39,171.39,171.08,171.12,39516.0,169.1911,169.1911,168.8851,168.9246,39516.0
2024-02-05 13:30:00,171.08,171.26,170.99,171.12,27194.0,168.8851,169.0628,168.7962,168.9246,27194.0
2024-02-05 13:40:00,171.13,171.38,171.04,171.35,20028.0,168.9344,169.1812,168.8456,169.1516,20028.0
2024-02-05 13:50:00,171.35,171.36,170.98,171.21,23235.0,169.1516,169.1615,168.7864,169.0134,23235.0
2024-02-05 14:00:00,171.19,171.39,170.98,171.35,22879.0,168.9937,169.1911,168.7864,169.1516,22879.0
2024-02-05 14:10:00,171.37,171.55,171.17,171.3,26752.0,169.1714,169.3491,168.9739,169.1023,26752.0
2024-02-05 14:20:00,171.27,171.56,171.27,171.48,22586.0,169.0726,169.3589,169.0726,169.2799,22586.0
2024-02-05 14:30:00,171.51,171.94,171.42,171.9,61314.0,169.3096,169.734,169.2207,169.6946,61314.0
2024-02-05 14:40:00,171.94,172.28,171.84,172.26,94210.0,169.734,170.0697,169.6353,170.0499,94210.0
2024-02-05 14:50:00,172.27,172.28,171.83,171.98,40142.0,170.0598,170.0697,169.6255,169.7735,40142.0
2024-02-05 15:00:00,171.94,171.94,171.43,171.53,54954.0,169.734,169.734,169.2306,169.3293,54954.0
2024-02-05 15:10:00,171.55,171.72,171.2,171.23,63605.0,169.3491,169.5169,169.0035,169.0332,63605.0
2024-02-05 15:20:00,171.24,171.35,171.08,171.29,36278.0,169.043,169.1516,168.8851,169.0924,36278.0
2024-02-05 15:30:00,171.27,171.27,170.91,170.95,41716.0,169.0726,169.0726,168.7173,168.7567,41716.0
2024-02-05 15:40:00,170.97,171.19,170.87,171.1,66133.0,168.7765,168.9937,168.6778,168.9048,66133.0
2024-02-05 15:50:00,171.1,171.42,171.01,171.07,281701.0,168.9048,169.2207,168.816,168.8752,281701.0
2024-02-06 09:30:00,171.06,172.71,170.4,171.37,220310.0,168.8653,170.4942,168.2138,169.1714,220310.0
2024-02-06 09:40:00,171.43,171.59,169.2,169.7,96248.0,169.2306,169.3885,167.0292,167.5228,96248.0
2024-02-06 09:50:00,169.71,170.31,169.46,170.02,138500.0,167.5327,168.125,167.2859,167.8387,138500.0
2024-02-06 10:00:00,170.01,170.24,169.52,169.77,82765.0,167.8288,168.0559,167.3451,167.5919,82765.0
2024-02-06 10:10:00,169.76,170.26,169.45,170.18,69503.0,167.582,168.0756,167.276,167.9966,69503.0
2024-02-06 10:20:00,170.21,170.37,169.5,169.9,57551.0,168.0262,168.1842,167.3254,167.7202,57551.0
2024-02-06 10:30:00,169.87,170.33,169.87,170.06,47263.0,167.6906,168.1447,167.6906,167.8782,47263.0
2024-02-06 10:40:00,170.06,170.21,169.62,169.68,34840.0,167.8782,168.0262,167.4438,167.503,34840.0
2024-02-06 10:50:00,169.68,170.15,169.56,170.07,30364.0,167.503,167.967,167.3846,167.888,30364.0
2024-02-06 11:00:00,170.03,170.35,169.98,170.07,32787.0,167.8486,168.1644,167.7992,167.888,32787.0
2024-02-06 11:10:00,170.11,170.24,169.92,170.2,34862.0,167.9275,168.0559,167.74,168.0164,34862.0
2024-02-06 11:20:00,170.21,170.4,170.08,170.31,47602.0,168.0262,168.2138,167.8979,168.125,47602.0
2024-02-06 11:30:00,170.24,170.34,169.68,169.72,29853.0,168.0559,168.1546,167.503,167.5425,29853.0
2024-02-06 11:40:00,169.72,169.73,168.19,168.2,67810.0,167.5425,167.5524,166.0322,166.042,67810.0
2024-02-06 11:50:00,168.19,168.41,167.94,168.22,71490.0,166.0322,166.2493,165.7854,166.0618,71490.0
2024-02-06 12:00:00,168.16,168.21,167.5,167.82,111213.0,166.0025,166.0519,165.351,165.6669,111213.0
2024-02-06 12:10:00,167.82,168.01,167.52,167.99,51427.0,165.6669,165.8545,165.3708,165.8347,51427.0
2024-02-06 12:20:00,167.96,168.33,167.64,168.3,48303.0,165.8051,166.1704,165.4892,166.1407,48303.0
2024-02-06 12:30:00,168.36,168.7,168.04,168.69,39687.0,166.2,166.5356,165.8841,166.5257,39687.0
2024-02-06 12:40:00,168.66,168.83,168.35,168.45,30923.0,166.4961,166.6639,166.1901,166.2888,30923.0
2024-02-06 12:50:00,168.44,168.69,167.99,167.99,26014.0,166.279,166.5257,165.8347,165.8347,26014.0
2024-02-06 13:00:00,167.96,168.32,167.93,168.03,37434.0,165.8051,166.1605,165.7755,165.8742,37434.0
2024-02-06 13:10:00,167.99,168.11,167.77,168.0,24156.0,165.8347,165.9532,165.6175,165.8446,24156.0
2024-02-06 13:20:00,168.0,168.49,167.9,168.44,28786.0,165.8446,166.3283,165.7459,166.279,28786.0
2024-02-06 13:30:00,168.45,168.85,168.41,168.84,22312.0,166.2888,166.6837,166.2493,166.6738,22312.0
2024-02-06 13:40:00,168.89,168.91,168.46,168.64,24708.0,166.7232,166.7429,166.2987,166.4764,24708.0
2024-02-06 13:50:00,168.65,168.94,168.56,168.94,21146.0,166.4863,166.7725,166.3974,166.7725,21146.0
2024-02-06 14:00:00,168.98,168.99,168.32,168.39,36736.0,166.812,166.8219,166.1605,166.2296,36736.0
2024-02-06 14:10:00,168.36,168.51,168.24,168.42,32597.0,166.2,166.3481,166.0815,166.2592,32597.0
2024-02-06 14:20:00,168.43,168.78,168.43,168.76,30172.0,166.2691,166.6146,166.2691,166.5948,30172.0
2024-02-06 14:30:00,168.75,169.07,168.7,168.98,36641.0,166.585,166.9009,166.5356,166.812,36641.0
2024-02-06 14:40:00,168.97,169.48,168.91,169.43,24532.0,166.8022,167.3056,166.7429,167.2563,24532.0
2024-02-06 14:50:00,169.48,169.71,169.25,169.69,43639.0,167.3056,167.5327,167.0786,167.5129,43639.0
2024-02-06 15:00:00,169.73,169.82,169.6,169.61,40356.0,167.5524,167.6412,167.4241,167.4339,40356.0
2024-02-06 15:10:00,169.63,169.63,169.35,169.41,38696.0,167.4537,167.4537,167.1773,167.2365,38696.0
2024-02-06 15:20:00,169.42,169.46,168.96,168.96,92342.0,167.2464,167.2859,166.7923,166.7923,92342.0
2024-02-06 15:30:00,168.96,168.96,168.09,168.1,75296.0,166.7923,166.7923,165.9334,165.9433,75296.0
2024-02-06 15:40:00,168.08,168.46,168.03,168.46,69587.0,165.9236,166.2987,165.8742,166.2987,69587.0
2024-02-06 15:50:00,168.45,168.93,168.31,168.73,254844.0,166.2888,166.7627,166.1506,166.5652,254844.0
2024-02-07 09:30:00,170.49,170.6,168.91,169.13,90572.0,168.3027,168.4112,166.7429,166.9601,90572.0
2024-02-07 09:40:00,169.09,169.69,168.83,169.5,34611.0,166.9206,167.5129,166.6639,167.3254,34611.0
2024-02-07 09:50:00,169.57,169.95,169.03,169.49,42534.0,167.3945,167.7696,166.8614,167.3155,42534.0
2024-02-07 10:00:00,169.5,169.99,169.44,169.99,38484.0,167.3254,167.8091,167.2661,167.8091,38484.0
2024-02-07 10:10:00,169.95,170.9,169.93,170.77,80217.0,167.7696,168.7074,167.7498,168.5791,80217.0
2024-02-07 10:20:00,170.81,172.18,170.67,172.11,62355.0,168.6185,169.971,168.4803,169.9019,62355.0
2024-02-07 10:30:00,172.11,172.14,171.65,171.94,43409.0,169.9019,169.9315,169.4478,169.734,43409.0
2024-02-07 10:40:00,171.92,172.7,171.65,172.46,144493.0,169.7143,170.4843,169.4478,170.2474,144493.0
2024-02-07 10:50:00,172.51,172.91,171.65,171.65,86504.0,170.2967,170.6916,169.4478,169.4478,86504.0
2024-02-07 11:00:00,171.7,171.77,171.26,171.55,22619.0,169.4971,169.5662,169.0628,169.3491,22619.0
2024-02-07 11:10:00,171.55,171.82,171.38,171.53,22679.0,169.3491,169.6156,169.1812,169.3293,22679.0
2024-02-07 11:20:00,171.46,171.63,171.25,171.37,32262.0,169.2602,169.428,169.0529,169.1714,32262.0
2024-02-07 11:30:00,171.4,171.45,170.8,171.0,35454.0,169.201,169.2503,168.6087,168.8061,35454.0
2024-02-07 11:40:00,171.03,171.16,170.86,170.9,38729.0,168.8357,168.9641,168.6679,168.7074,38729.0
2024-02-07 11:50:00,170.92,171.3,170.9,171.2,49257.0,168.7271,169.1023,168.7074,169.0035,49257.0
2024-02-07 12:00:00,171.21,171.78,171.11,171.78,40855.0,169.0134,169.5761,168.9147,169.5761,40855.0
2024-02-07 12:10:00,171.78,171.85,171.41,171.49,34060.0,169.5761,169.6452,169.2108,169.2898,34060.0
2024-02-07 12:20:00,171.47,171.47,170.9,170.91,29808.0,169.2701,169.2701,168.7074,168.7173,29808.0
2024-02-07 12:30:00,170.89,170.9,170.44,170.64,40005.0,168.6975,168.7074,168.2533,168.4507,40005.0
2024-02-07 12:40:00,170.6,170.83,170.4,170.8,26723.0,168.4112,168.6383,168.2138,168.6087,26723.0
2024-02-07 12:50:00,170.8,171.11,170.73,171.07,27114.0,168.6087,168.9147,168.5396,168.8752,27114.0
2024-02-07 13:00:00,171.17,171.2,170.54,171.05,51413.0,168.9739,169.0035,168.352,168.8555,51413.0
2024-02-07 13:10:00,171.08,171.31,171.08,171.18,24663.0,168.8851,169.1121,168.8851,168.9838,24663.0
2024-02-07 13:20:00,171.3,171.46,171.2,171.41,12980.0,169.1023,169.2602,169.0035,169.2108,12980.0
2024-02-07 13:30:00,171.41,171.53,171.22,171.41,23133.0,169.2108,169.3293,169.0233,169.2108,23133.0
2024-02-07 13:40:00,171.43,171.43,171.04,171.19,27448.0,169.2306,169.2306,168.8456,168.9937,27448.0
2024-02-07 13:50:00,171.21,171.26,171.03,171.18,38528.0,169.0134,169.0628,168.8357,168.9838,38528.0
2024-02-07 14:00:00,171.17,171.25,170.92,171.01,23151.0,168.9739,169.0529,168.7271,168.816,23151.0
2024-02-07 14:10:00,171.04,171.04,170.72,170.87,24473.0,168.8456,168.8456,168.5297,168.6778,24473.0
2024-02-07 14:20:00,170.86,171.03,170.82,170.88,23490.0,168.6679,168.8357,168.6284,168.6876,23490.0
2024-02-07 14:30:00,170.9,171.06,170.79,171.04,19272.0,168.7074,168.8653,168.5988,168.8456,19272.0
2024-02-07 14:40:00,171.04,171.26,170.91,171.12,25508.0,168.8456,169.0628,168.7173,168.9246,25508.0
2024-02-07 14:50:00,171.12,171.42,171.09,171.09,29491.0,168.9246,169.2207,168.895,168.895,29491.0
2024-02-07 15:00:00,171.08,171.16,170.8,170.91,60004.0,168.8851,168.9641,168.6087,168.7173,60004.0
2024-02-07 15:10:00,170.91,171.17,170.86,171.02,53572.0,168.7173,168.9739,168.6679,168.8259,53572.0
2024-02-07 15:20:00,171.03,171.04,170.83,171.0,37420.0,168.8357,168.8456,168.6383,168.8061,37420.0
2024-02-07 15:30:00,171.0,171.05,170.81,170.97,51754.0,168.8061,168.8555,168.6185,168.7765,51754.0
2024-02-07 15:40:00,170.98,171.0,170.66,170.7,72291.0,168.7864,168.8061,168.4705,168.51,72291.0
2024-02-07 15:50:00,170.66,170.97,170.59,170.92,240961.0,168.4705,168.7765,168.4014,168.7271,240961.0
2024-02-08 09:30:00,170.0,171.46,169.81,170.54,162986.0,167.8189,169.2602,167.6314,168.352,162986.0
2024-02-08 09:40:00,170.57,170.64,169.38,170.08,70900.0,168.3816,168.4507,167.2069,167.8979,70900.0
2024-02-08 09:50:00,170.15,171.71,169.99,171.61,71539.0,167.967,169.507,167.8091,169.4083,71539.0
2024-02-08 10:00:00,171.61,172.38,171.4,171.96,108058.0,169.4083,170.1684,169.201,169.7538,108058.0
2024-02-08 10:10:00,172.02,172.7,171.75,172.61,70419.0,169.813,170.4843,169.5465,170.3955,70419.0
2024-02-08 10:20:00,172.62,172.65,172.06,172.46,36747.0,170.4053,170.4349,169.8525,170.2474,36747.0
2024-02-08 10:30:00,172.5,173.91,172.4,173.75,136999.0,170.2869,171.6788,170.1881,171.5208,136999.0
2024-02-08 10:40:00,173.78,174.76,173.7,174.54,153531.0,171.5504,172.5179,171.4715,172.3007,153531.0
2024-02-08 10:50:00,174.51,174.75,174.11,174.27,125808.0,172.2711,172.508,171.8762,172.0342,125808.0
2024-02-08 11:00:00,174.25,174.31,173.81,173.81,89227.0,172.0144,172.0736,171.5801,171.5801,89227.0
2024-02-08 11:10:00,173.85,174.66,173.79,174.64,121046.0,171.6195,172.4192,171.5603,172.3994,121046.0
2024-02-08 11:20:00,174.65,174.88,173.74,173.81,100470.0,172.4093,172.6363,171.511,171.5801,100470.0
2024-02-08 11:30:00,173.8,173.91,173.5,173.75,53690.0,171.5702,171.6788,171.274,171.5208,53690.0
2024-02-08 11:40:00,173.71,173.85,173.58,173.78,36304.0,171.4813,171.6195,171.353,171.5504,36304.0
2024-02-08 11:50:00,173.79,174.29,173.77,174.21,56383.0,171.5603,172.0539,171.5406,171.9749,56383.0
2024-02-08 12:00:00,174.21,174.37,173.96,174.21,79618.0,171.9749,172.1329,171.7281,171.9749,79618.0
2024-02-08 12:10:00,174.25,174.73,174.15,174.68,256219.0,172.0144,172.4883,171.9157,172.4389,256219.0
2024-02-08 12:20:00,174.69,174.94,174.42,174.91,86072.0,172.4488,172.6956,172.1822,172.6659,86072.0
2024-02-08 12:30:00,174.93,174.96,174.83,174.92,67744.0,172.6857,172.7153,172.587,172.6758,67744.0
2024-02-08 12:40:00,174.92,174.93,174.42,174.61,41427.0,172.6758,172.6857,172.1822,172.3698,41427.0
2024-02-08 12:50:00,174.59,174.79,174.45,174.53,37733.0,172.35,172.5475,172.2118,172.2908,37733.0
2024-02-08 13:00:00,174.52,174.95,174.48,174.73,38199.0,172.2809,172.7054,172.2415,172.4883,38199.0
2024-02-08 13:10:00,174.76,174.77,174.48,174.53,24648.0,172.5179,172.5277,172.2415,172.2908,24648.0
2024-02-08 13:20:00,174.55,174.98,174.51,174.9,35821.0,172.3106,172.735,172.2711,172.6561,35821.0
2024-02-08 13:30:00,174.92,174.97,174.83,174.96,47694.0,172.6758,172.7252,172.587,172.7153,47694.0
2024-02-08 13:40:00,174.97,175.0,174.81,174.85,38068.0,172.7252,172.7548,172.5672,172.6067,38068.0
2024-02-08 13:50:00,174.81,174.82,174.31,174.59,42680.0,172.5672,172.5771,172.0736,172.35,42680.0
2024-02-08 14:00:00,174.58,174.68,174.16,174.33,34691.0,172.3402,172.4389,171.9256,172.0934,34691.0
2024-02-08 14:10:00,174.36,174.7,174.33,174.68,37825.0,172.123,172.4586,172.0934,172.4389,37825.0
2024-02-08 14:20:00,174.68,174.69,174.2,174.22,42544.0,172.4389,172.4488,171.9651,171.9848,42544.0
2024-02-08 14:30:00,174.2,174.26,173.8,174.11,52727.0,171.9651,172.0243,171.5702,171.8762,52727.0
2024-02-08 14:40:00,174.12,174.33,174.02,174.3,31280.0,171.8861,172.0934,171.7874,172.0638,31280.0
2024-02-08 14:50:00,174.28,174.45,174.22,174.41,51492.0,172.044,172.2118,171.9848,172.1724,51492.0
2024-02-08 15:00:00,174.4,174.45,174.21,174.24,54361.0,172.1625,172.2118,171.9749,172.0045,54361.0
2024-02-08 15:10:00,174.25,174.31,174.09,174.16,63481.0,172.0144,172.0736,171.8565,171.9256,63481.0
2024-02-08 15:20:00,174.15,174.54,174.1,174.42,65335.0,171.9157,172.3007,171.8663,172.1822,65335.0
2024-02-08 15:30:00,174.43,174.59,174.37,174.41,61315.0,172.1921,172.35,172.1329,172.1724,61315.0
2024-02-08 15:40:00,174.43,174.47,174.06,174.07,97875.0,172.1921,172.2316,171.8268,171.8367,97875.0
2024-02-08 15:50:00,174.09,174.4,173.8,174.0,283804.0,171.8565,172.1625,171.5702,171.7676,283804.0
2024-02-09 09:30:00,179.35,181.89,178.62,179.93,722074.0,177.049,179.5564,176.3283,177.6215,722074.0
2024-02-09 09:40:00,179.84,180.92,178.61,180.28,327492.0,177.5327,178.5988,176.3185,177.967,327492.0
2024-02-09 09:50:00,180.27,181.51,179.72,181.51,167691.0,177.9572,179.1813,177.4142,179.1813,167691.0
2024-02-09 10:00:00,181.5,181.89,180.95,181.21,229861.0,179.1714,179.5564,178.6285,178.8851,229861.0
2024-02-09 10:10:00,181.23,181.26,179.74,179.98,180081.0,178.9049,178.9345,177.434,177.6709,180081.0
2024-02-09 10:20:00,179.99,181.15,179.99,181.11,72727.0,177.6808,178.8259,177.6808,178.7864,72727.0
2024-02-09 10:30:00,181.15,181.6,180.9,181.55,121543.0,178.8259,179.2701,178.5791,179.2208,121543.0
2024-02-09 10:40:00,181.54,182.21,181.47,182.07,139873.0,179.2109,179.8723,179.1418,179.7341,139873.0
2024-02-09 10:50:00,182.08,182.28,181.85,182.21,88715.0,179.744,179.9414,179.5169,179.8723,88715.0
2024-02-09 11:00:00,182.22,182.84,181.87,181.98,168619.0,179.8822,180.4942,179.5366,179.6452,168619.0
2024-02-09 11:10:00,182.03,182.3,181.56,181.9,69895.0,179.6946,179.9611,179.2306,179.5663,69895.0
2024-02-09 11:20:00,181.88,182.29,181.79,182.19,72167.0,179.5465,179.9513,179.4577,179.8525,72167.0
2024-02-09 11:30:00,182.17,182.5,182.1,182.37,98184.0,179.8328,180.1586,179.7637,180.0302,98184.0
2024-02-09 11:40:00,182.36,182.58,182.0,182.44,49511.0,180.0204,180.2375,179.665,180.0993,49511.0
2024-02-09 11:50:00,182.42,183.22,182.39,183.12,96496.0,180.0796,180.8693,180.05,180.7706,96496.0
2024-02-09 12:00:00,183.15,183.34,182.86,183.24,62718.0,180.8002,180.9878,180.5139,180.8891,62718.0
2024-02-09 12:10:00,183.24,183.34,183.11,183.17,76602.0,180.8891,180.9878,180.7607,180.82,76602.0
2024-02-09 12:20:00,183.15,183.66,183.15,183.63,78231.0,180.8002,181.3037,180.8002,181.2741,78231.0
2024-02-09 12:30:00,183.63,183.83,183.47,183.52,75943.0,181.2741,181.4715,181.1161,181.1655,75943.0
2024-02-09 12:40:00,183.58,184.02,183.57,183.93,101480.0,181.2247,181.6591,181.2148,181.5702,101480.0
2024-02-09 12:50:00,183.94,184.35,183.92,184.28,126917.0,181.5801,181.9848,181.5603,181.9157,126917.0
2024-02-09 13:00:00,184.25,184.71,184.23,184.62,114201.0,181.8861,182.3402,181.8664,182.2514,114201.0
2024-02-09 13:10:00,184.67,184.88,184.14,184.34,149423.0,182.3007,182.508,181.7775,181.975,149423.0
2024-02-09 13:20:00,184.34,184.8,184.34,184.76,61122.0,181.975,182.4291,181.975,182.3896,61122.0
2024-02-09 13:30:00,184.78,185.2,184.71,185.18,127515.0,182.4093,182.8239,182.3402,182.8042,127515.0
2024-02-09 13:40:00,185.19,185.39,184.88,185.23,126402.0,182.8141,183.0115,182.508,182.8535,126402.0
2024-02-09 13:50:00,185.25,185.26,184.7,185.13,111520.0,182.8733,182.8832,182.3303,182.7548,111520.0
2024-02-09 14:00:00,185.12,185.27,184.71,184.77,100658.0,182.745,182.893,182.3402,182.3994,100658.0
2024-02-09 14:10:00,184.78,184.92,184.62,184.87,96183.0,182.4093,182.5475,182.2514,182.4982,96183.0
2024-02-09 14:20:00,184.87,185.56,184.85,185.54,93172.0,182.4982,183.1793,182.4784,183.1596,93172.0
2024-02-09 14:30:00,185.58,185.9,185.55,185.75,103685.0,183.199,183.5149,183.1694,183.3669,103685.0
2024-02-09 14:40:00,185.78,186.0,185.54,185.64,91351.0,183.3965,183.6137,183.1596,183.2583,91351.0
2024-02-09 14:50:00,185.62,185.62,185.18,185.36,76393.0,183.2385,183.2385,182.8042,182.9819,76393.0
2024-02-09 15:00:00,185.36,185.36,184.5,184.8,124363.0,182.9819,182.9819,182.1329,182.4291,124363.0
2024-02-09 15:10:00,184.83,185.16,184.82,185.12,105220.0,182.4587,182.7844,182.4488,182.745,105220.0
2024-02-09 15:20:00,185.12,185.16,184.87,185.16,74810.0,182.745,182.7844,182.4982,182.7844,74810.0
2024-02-09 15:30:00,185.16,185.81,184.98,185.74,147783.0,182.7844,183.4261,182.6067,183.357,147783.0
2024-02-09 15:40:00,185.77,185.98,185.6,185.88,216925.0,183.3866,183.5939,183.2188,183.4952,216925.0
2024-02-09 15:50:00,185.88,186.15,185.65,185.88,528800.0,183.4952,183.7617,183.2682,183.4952,528800.0
2024-02-12 09:30:00,185.24,187.5,185.02,185.46,444766.0,182.8634,185.0944,182.6462,183.0806,444766.0
2024-02-12 09:40:00,185.48,185.71,184.64,185.09,174742.0,183.1003,183.3274,182.2711,182.7153,174742.0
2024-02-12 09:50:00,185.11,186.66,185.1,186.44,144386.0,182.7351,184.2652,182.7252,184.048,144386.0
2024-02-12 10:00:00,186.43,186.45,185.63,186.23,107346.0,184.0381,184.0579,183.2484,183.8407,107346.0
2024-02-12 10:10:00,186.25,186.57,185.79,186.14,135921.0,183.8605,184.1763,183.4064,183.7519,135921.0
2024-02-12 10:20:00,186.13,186.54,185.76,186.31,106853.0,183.742,184.1467,183.3767,183.9197,106853.0
2024-02-12 10:30:00,186.3,187.29,186.19,187.28,87660.0,183.9098,184.8871,183.8012,184.8772,87660.0
2024-02-12 10:40:00,187.32,187.57,187.13,187.23,83243.0,184.9167,185.1635,184.7292,184.8279,83243.0
2024-02-12 10:50:00,187.21,187.56,187.04,187.45,74435.0,184.8081,185.1536,184.6403,185.0451,74435.0
2024-02-12 11:00:00,187.44,187.82,187.3,187.68,76403.0,185.0352,185.4103,184.897,185.2721,76403.0
2024-02-12 11:10:00,187.72,187.75,186.72,186.89,88071.0,185.3116,185.3412,184.3244,184.4922,88071.0
2024-02-12 11:20:00,186.88,187.27,186.76,187.0,56230.0,184.4824,184.8674,184.3639,184.6008,56230.0
2024-02-12 11:30:00,187.02,187.35,186.91,187.28,39143.0,184.6206,184.9463,184.512,184.8772,39143.0
2024-02-12 11:40:00,187.28,187.36,186.87,186.89,43193.0,184.8772,184.9562,184.4725,184.4922,43193.0
2024-02-12 11:50:00,186.89,187.35,186.89,187.19,33850.0,184.4922,184.9463,184.4922,184.7884,33850.0
2024-02-12 12:00:00,187.2,187.61,186.98,187.55,48296.0,184.7983,185.203,184.5811,185.1438,48296.0
2024-02-12 12:10:00,187.56,187.7,187.4,187.55,40443.0,185.1536,185.2919,184.9957,185.1438,40443.0
2024-02-12 12:20:00,187.56,187.73,187.37,187.52,52732.0,185.1536,185.3215,184.9661,185.1142,52732.0
2024-02-12 12:30:00,187.52,187.72,187.49,187.71,74967.0,185.1142,185.3116,185.0845,185.3017,74967.0
2024-02-12 12:40:00,187.73,187.95,187.71,187.93,95042.0,185.3215,185.5386,185.3017,185.5189,95042.0
2024-02-12 12:50:00,187.94,187.94,187.52,187.61,73270.0,185.5288,185.5288,185.1142,185.203,73270.0
2024-02-12 13:00:00,187.62,187.74,187.42,187.73,47468.0,185.2129,185.3313,185.0154,185.3215,47468.0
2024-02-12 13:10:00,187.74,188.21,187.74,187.91,58308.0,185.3313,185.7953,185.3313,185.4992,58308.0
2024-02-12 13:20:00,187.92,187.92,187.13,187.13,73185.0,185.509,185.509,184.7292,184.7292,73185.0
2024-02-12 13:30:00,187.12,187.12,185.95,186.16,91155.0,184.7193,184.7193,183.5643,183.7716,91155.0
2024-02-12 13:40:00,186.13,186.62,185.76,186.27,47058.0,183.742,184.2257,183.3767,183.8802,47058.0
2024-02-12 13:50:00,186.38,186.87,186.32,186.69,39383.0,183.9888,184.4725,183.9296,184.2948,39383.0
2024-02-12 14:00:00,186.65,186.78,185.78,186.07,66397.0,184.2553,184.3837,183.3965,183.6828,66397.0
2024-02-12 14:10:00,186.1,186.15,184.93,184.99,110860.0,183.7124,183.7617,182.5574,182.6166,110860.0
2024-02-12 14:20:00,184.85,185.49,184.8,185.2,59661.0,182.4784,183.1102,182.4291,182.8239,59661.0
2024-02-12 14:30:00,185.28,185.31,184.86,185.21,46545.0,182.9029,182.9325,182.4883,182.8338,46545.0
2024-02-12 14:40:00,185.25,185.45,184.99,185.25,52666.0,182.8733,183.0707,182.6166,182.8733,52666.0
2024-02-12 14:50:00,185.28,185.28,184.81,184.9,46989.0,182.9029,182.9029,182.4389,182.5278,46989.0
2024-02-12 15:00:00,184.89,185.54,184.84,185.4,56415.0,182.5179,183.1596,182.4685,183.0214,56415.0
2024-02-12 15:10:00,185.4,185.41,184.94,185.06,134575.0,183.0214,183.0312,182.5673,182.6857,134575.0
2024-02-12 15:20:00,185.06,185.26,185.02,185.17,68445.0,182.6857,182.8832,182.6462,182.7943,68445.0
2024-02-12 15:30:00,185.18,185.27,184.97,185.12,58712.0,182.8042,182.893,182.5969,182.745,58712.0
2024-02-12 15:40:00,185.12,185.54,184.89,185.34,128665.0,182.745,183.1596,182.5179,182.9621,128665.0
2024-02-12 15:50:00,185.35,185.86,185.31,185.56,421563.0,182.972,183.4755,182.9325,183.1793,421563.0
2024-02-13 09:30:00,178.6,179.92,176.94,179.38,744648.0,176.3086,177.6117,174.6699,177.0786,744648.0
2024-02-13 09:40:00,179.5,179.68,178.27,179.12,334504.0,177.1971,177.3747,175.9828,176.8219,334504.0
2024-02-13 09:50:00,179.16,179.69,178.13,178.28,235472.0,176.8614,177.3846,175.8446,175.9927,235472.0
2024-02-13 10:00:00,178.31,178.5,177.53,178.14,197546.0,176.0223,176.2099,175.2523,175.8545,197546.0
2024-02-13 10:10:00,178.03,178.98,177.89,178.68,131818.0,175.7459,176.6837,175.6077,176.3876,131818.0
2024-02-13 10:20:00,178.72,179.36,178.72,179.02,196803.0,176.4271,177.0589,176.4271,176.7232,196803.0
2024-02-13 10:30:00,179.13,181.05,179.13,181.0,98523.0,176.8318,178.7272,176.8318,178.6778,98523.0
2024-02-13 10:40:00,181.02,182.08,180.7,181.88,107679.0,178.6976,179.744,178.3817,179.5465,107679.0
2024-02-13 10:50:00,181.95,182.19,180.61,180.66,159378.0,179.6156,179.8525,178.2928,178.3422,159378.0
2024-02-13 11:00:00,180.66,181.58,180.61,181.53,67682.0,178.3422,179.2504,178.2928,179.201,67682.0
2024-02-13 11:10:00,181.57,181.73,180.9,181.11,67494.0,179.2405,179.3984,178.5791,178.7864,67494.0
2024-02-13 11:20:00,181.15,181.54,180.89,181.28,43439.0,178.8259,179.2109,178.5692,178.9542,43439.0
2024-02-13 11:30:00,181.27,181.33,180.75,181.18,43490.0,178.9443,179.0036,178.431,178.8555,43490.0
2024-02-13 11:40:00,181.19,181.54,180.91,181.4,64322.0,178.8654,179.2109,178.589,179.0727,64322.0
2024-02-13 11:50:00,181.41,181.47,180.59,180.77,36559.0,179.0825,179.1418,178.2731,178.4508,36559.0
2024-02-13 12:00:00,180.76,180.89,180.38,180.54,36732.0,178.4409,178.5692,178.0658,178.2237,36732.0
2024-02-13 12:10:00,180.56,180.7,180.2,180.68,51077.0,178.2435,178.3817,177.8881,178.3619,51077.0
2024-02-13 12:20:00,180.68,180.88,180.38,180.48,35719.0,178.3619,178.5593,178.0658,178.1645,35719.0
2024-02-13 12:30:00,180.48,181.0,180.39,180.8,28016.0,178.1645,178.6778,178.0756,178.4804,28016.0
2024-02-13 12:40:00,180.84,180.98,180.52,180.53,27655.0,178.5199,178.6581,178.204,178.2138,27655.0
2024-02-13 12:50:00,180.5,180.67,180.08,180.19,34401.0,178.1842,178.352,177.7696,177.8782,34401.0
2024-02-13 13:00:00,180.18,180.23,179.84,179.99,54200.0,177.8683,177.9177,177.5327,177.6808,54200.0
2024-02-13 13:10:00,180.05,180.3,179.99,180.27,54712.0,177.74,177.9868,177.6808,177.9572,54712.0
2024-02-13 13:20:00,180.24,180.47,180.13,180.4,42888.0,177.9276,178.1546,177.819,178.0855,42888.0
2024-02-13 13:30:00,180.38,180.55,180.19,180.54,61089.0,178.0658,178.2336,177.8782,178.2237,61089.0
2024-02-13 13:40:00,180.56,180.67,180.31,180.35,34249.0,178.2435,178.352,177.9967,178.0361,34249.0
2024-02-13 13:50:00,180.36,180.36,179.96,180.09,42740.0,178.046,178.046,177.6512,177.7795,42740.0
2024-02-13 14:00:00,180.07,180.12,179.49,179.62,42758.0,177.7597,177.8091,177.1872,177.3155,42758.0
2024-02-13 14:10:00,179.61,179.79,179.21,179.69,49783.0,177.3056,177.4833,176.9108,177.3846,49783.0
2024-02-13 14:20:00,179.72,179.8,179.43,179.7,23163.0,177.4142,177.4932,177.128,177.3945,23163.0
2024-02-13 14:30:00,179.66,180.27,179.62,180.25,52557.0,177.355,177.9572,177.3155,177.9374,52557.0
2024-02-13 14:40:00,180.27,180.34,179.72,179.74,39796.0,177.9572,178.0263,177.4142,177.434,39796.0
2024-02-13 14:50:00,179.76,179.8,179.01,179.18,69865.0,177.4537,177.4932,176.7133,176.8812,69865.0
2024-02-13 15:00:00,179.19,179.42,178.83,178.9,60249.0,176.891,177.1181,176.5357,176.6048,60249.0
2024-02-13 15:10:00,178.9,179.18,178.76,178.92,57106.0,176.6048,176.8812,176.4665,176.6245,57106.0
2024-02-13 15:20:00,178.9,179.12,178.48,179.08,80268.0,176.6048,176.8219,176.1901,176.7824,80268.0
2024-02-13 15:30:00,179.13,179.6,179.08,179.43,85602.0,176.8318,177.2958,176.7824,177.128,85602.0
2024-02-13 15:40:00,179.41,180.33,179.41,180.12,140903.0,177.1082,178.0164,177.1082,177.8091,140903.0
2024-02-13 15:50:00,180.13,180.47,179.46,180.3,520999.0,177.819,178.1546,177.1576,177.9868,520999.0
2024-02-14 09:30:00,182.64,185.41,182.64,184.55,252579.0,180.2968,183.0312,180.2968,182.1823,252579.0
2024-02-14 09:40:00,184.54,185.38,184.38,185.05,161552.0,182.1724,183.0016,182.0144,182.6758,161552.0
2024-02-14 09:50:00,185.09,185.98,184.38,185.9,168058.0,182.7153,183.5939,182.0144,183.5149,168058.0
2024-02-14 10:00:00,185.92,186.98,185.86,186.83,173721.0,183.5347,184.5811,183.4755,184.433,173721.0
2024-02-14 10:10:00,186.89,186.93,186.07,186.59,148586.0,184.4922,184.5317,183.6828,184.1961,148586.0
2024-02-14 10:20:00,186.59,186.8,186.05,186.39,87656.0,184.1961,184.4034,183.663,183.9987,87656.0
2024-02-14 10:30:00,186.38,186.71,185.7,185.92,61845.0,183.9888,184.3146,183.3175,183.5347,61845.0
2024-02-14 10:40:00,185.88,185.96,185.35,185.5,65970.0,183.4952,183.5742,182.972,183.1201,65970.0
2024-02-14 10:50:00,185.5,185.61,184.76,184.76,85257.0,183.1201,183.2287,182.3896,182.3896,85257.0
2024-02-14 11:00:00,184.76,185.0,184.15,184.48,223775.0,182.3896,182.6265,181.7874,182.1132,223775.0
2024-02-14 11:10:00,184.52,184.52,183.75,184.09,111366.0,182.1526,182.1526,181.3925,181.7282,111366.0
2024-02-14 11:20:00,184.04,185.31,183.98,184.86,99198.0,181.6788,182.9325,181.6196,182.4883,99198.0
2024-02-14 11:30:00,184.92,185.71,184.84,185.5,52093.0,182.5475,183.3274,182.4685,183.1201,52093.0
2024-02-14 11:40:00,185.49,185.63,184.84,185.14,32047.0,183.1102,183.2484,182.4685,182.7647,32047.0
2024-02-14 11:50:00,185.18,185.58,185.18,185.21,35222.0,182.8042,183.199,182.8042,182.8338,35222.0
2024-02-14 12:00:00,185.22,185.23,184.25,184.68,81444.0,182.8437,182.8535,181.8861,182.3106,81444.0
2024-02-14 12:10:00,184.67,184.99,184.5,184.54,98283.0,182.3007,182.6166,182.1329,182.1724,98283.0
2024-02-14 12:20:00,184.55,184.91,184.34,184.88,134582.0,182.1823,182.5376,181.975,182.508,134582.0
2024-02-14 12:30:00,184.88,185.18,184.87,185.17,81035.0,182.508,182.8042,182.4982,182.7943,81035.0
2024-02-14 12:40:00,185.14,185.8,185.08,185.69,53160.0,182.7647,183.4162,182.7055,183.3076,53160.0
2024-02-14 12:50:00,185.68,185.87,185.53,185.63,43190.0,183.2978,183.4853,183.1497,183.2484,43190.0
2024-02-14 13:00:00,185.68,185.85,185.47,185.61,35988.0,183.2978,183.4656,183.0905,183.2287,35988.0
2024-02-14 13:10:00,185.59,185.63,184.92,185.04,60435.0,183.2089,183.2484,182.5475,182.666,60435.0
2024-02-14 13:20:00,185.05,185.17,184.9,185.17,48756.0,182.6758,182.7943,182.5278,182.7943,48756.0
2024-02-14 13:30:00,185.19,186.16,185.17,186.0,68687.0,182.8141,183.7716,182.7943,183.6137,68687.0
2024-02-14 13:40:00,186.1,186.1,185.83,186.0,55388.0,183.7124,183.7124,183.4458,183.6137,55388.0
2024-02-14 13:50:00,186.01,186.06,185.39,185.82,48335.0,183.6235,183.6729,183.0115,183.436,48335.0
2024-02-14 14:00:00,185.8,185.9,185.0,185.3,61405.0,183.4162,183.5149,182.6265,182.9226,61405.0
2024-02-14 14:10:00,185.38,185.58,184.84,184.84,50695.0,183.0016,183.199,182.4685,182.4685,50695.0
2024-02-14 14:20:00,184.83,185.34,184.82,185.28,40937.0,182.4587,182.9621,182.4488,182.9029,40937.0
2024-02-14 14:30:00,185.29,185.35,185.01,185.22,65454.0,182.9128,182.972,182.6364,182.8437,65454.0
2024-02-14 14:40:00,185.18,185.46,185.03,185.41,49135.0,182.8042,183.0806,182.6561,183.0312,49135.0
2024-02-14 14:50:00,185.41,185.75,185.18,185.75,47960.0,183.0312,183.3669,182.8042,183.3669,47960.0
2024-02-14 15:00:00,185.78,186.05,185.57,186.03,69544.0,183.3965,183.663,183.1892,183.6433,69544.0
2024-02-14 15:10:00,186.05,186.23,185.88,185.95,76885.0,183.663,183.8407,183.4952,183.5643,76885.0
2024-02-14 15:20:00,185.95,186.05,185.84,185.93,79203.0,183.5643,183.663,183.4557,183.5446,79203.0
2024-02-14 15:30:00,185.98,186.02,185.55,185.55,81383.0,183.5939,183.6334,183.1694,183.1694,81383.0
2024-02-14 15:40:00,185.55,186.21,185.54,186.21,130966.0,183.1694,183.821,183.1596,183.821,130966.0
2024-02-14 15:50:00,186.19,186.41,185.97,186.19,381583.0,183.8012,184.0184,183.584,183.8012,381583.0
2024-02-15 09:30:00,188.84,189.47,188.14,188.44,348428.0,186.4172,187.0391,185.7262,186.0224,348428.0
2024-02-15 09:40:00,188.32,189.34,187.72,187.72,121955.0,185.9039,186.9108,185.3116,185.3116,121955.0
2024-02-15 09:50:00,187.84,187.88,186.38,186.62,117554.0,185.4301,185.4695,183.9888,184.2257,117554.0
2024-02-15 10:00:00,186.74,187.46,186.44,187.36,133947.0,184.3442,185.0549,184.048,184.9562,133947.0
2024-02-15 10:10:00,187.4,187.93,187.09,187.93,89507.0,184.9957,185.5189,184.6897,185.5189,89507.0
2024-02-15 10:20:00,187.89,188.0,186.59,186.91,104994.0,185.4794,185.588,184.1961,184.512,104994.0
2024-02-15 10:30:00,186.97,187.74,186.97,187.33,64951.0,184.5712,185.3313,184.5712,184.9266,64951.0
2024-02-15 10:40:00,187.38,188.07,187.2,188.07,63135.0,184.976,185.6571,184.7983,185.6571,63135.0
2024-02-15 10:50:00,188.05,188.5,187.66,188.02,88381.0,185.6374,186.0816,185.2524,185.6077,88381.0
2024-02-15 11:00:00,188.09,188.27,187.0,187.13,55939.0,185.6768,185.8545,184.6008,184.7292,55939.0
2024-02-15 11:10:00,187.06,187.55,187.04,187.34,78665.0,184.6601,185.1438,184.6403,184.9365,78665.0
2024-02-15 11:20:00,187.31,188.28,187.29,188.01,47079.0,184.9069,185.8644,184.8871,185.5979,47079.0
2024-02-15 11:30:00,188.01,188.08,187.73,188.08,43424.0,185.5979,185.667,185.3215,185.667,43424.0
2024-02-15 11:40:00,188.15,188.17,187.86,187.86,67138.0,185.7361,185.7558,185.4498,185.4498,67138.0
2024-02-15 11:50:00,187.83,187.89,187.48,187.73,53734.0,185.4202,185.4794,185.0747,185.3215,53734.0
2024-02-15 12:00:00,187.75,187.93,187.36,187.9,88029.0,185.3412,185.5189,184.9562,185.4893,88029.0
2024-02-15 12:10:00,187.94,188.32,187.92,188.27,48228.0,185.5288,185.9039,185.509,185.8545,48228.0
2024-02-15 12:20:00,188.25,188.39,187.94,188.02,57997.0,185.8348,185.973,185.5288,185.6077,57997.0
2024-02-15 12:30:00,188.03,188.4,188.0,188.22,55486.0,185.6176,185.9829,185.588,185.8052,55486.0
2024-02-15 12:40:00,188.22,188.67,188.17,188.31,57247.0,185.8052,186.2494,185.7558,185.894,57247.0
2024-02-15 12:50:00,188.34,188.54,188.24,188.25,54196.0,185.9236,186.1211,185.8249,185.8348,54196.0
2024-02-15 13:00:00,188.24,188.43,188.23,188.35,47034.0,185.8249,186.0125,185.8151,185.9335,47034.0
2024-02-15 13:10:00,188.36,188.85,188.29,188.85,44617.0,185.9434,186.4271,185.8743,186.4271,44617.0
2024-02-15 13:20:00,188.85,188.89,188.52,188.68,37623.0,186.4271,186.4666,186.1013,186.2593,37623.0
2024-02-15 13:30:00,188.71,189.0,188.61,188.75,59785.0,186.2889,186.5752,186.1902,186.3284,59785.0
2024-02-15 13:40:00,188.75,188.9,188.57,188.6,70982.0,186.3284,186.4765,186.1507,186.1803,70982.0
2024-02-15 13:50:00,188.59,188.77,188.51,188.56,77944.0,186.1704,186.3481,186.0915,186.1408,77944.0
2024-02-15 14:00:00,188.58,189.06,188.46,188.9,79149.0,186.1606,186.6344,186.0421,186.4765,79149.0
2024-02-15 14:10:00,188.92,188.97,188.4,188.84,51738.0,186.4962,186.5456,185.9829,186.4172,51738.0
2024-02-15 14:20:00,188.84,189.25,188.82,189.09,50815.0,186.4172,186.822,186.3975,186.664,50815.0
2024-02-15 14:30:00,189.09,189.46,188.92,189.2,75297.0,186.664,187.0293,186.4962,186.7726,75297.0
2024-02-15 14:40:00,189.19,189.21,188.88,189.1,39148.0,186.7627,186.7825,186.4567,186.6739,39148.0
2024-02-15 14:50:00,189.1,189.12,188.43,188.43,78615.0,186.6739,186.6936,186.0125,186.0125,78615.0
2024-02-15 15:00:00,188.43,188.66,188.12,188.2,78797.0,186.0125,186.2395,185.7065,185.7854,78797.0
2024-02-15 15:10:00,188.2,188.79,188.18,188.38,79843.0,185.7854,186.3679,185.7657,185.9631,79843.0
2024-02-15 15:20:00,188.35,188.47,187.91,188.3,67321.0,185.9335,186.052,185.4992,185.8842,67321.0
2024-02-15 15:30:00,188.3,188.39,188.11,188.16,83018.0,185.8842,185.973,185.6966,185.7459,83018.0
2024-02-15 15:40:00,188.17,188.17,187.4,187.48,164412.0,185.7558,185.7558,184.9957,185.0747,164412.0
2024-02-15 15:50:00,187.52,188.0,187.44,187.62,405205.0,185.1142,185.588,185.0352,185.2129,405205.0
2024-02-16 09:30:00,202.08,206.77,197.3,204.3,1879976.0,199.4874,204.1172,194.7687,201.6789,1879976.0
2024-02-16 09:40:00,204.38,204.94,201.28,201.53,755858.0,201.7578,202.3107,198.6976,198.9444,755858.0
2024-02-16 09:50:00,201.67,202.72,200.16,200.29,522086.0,199.0826,200.1191,197.592,197.7203,522086.0
2024-02-16 10:00:00,200.33,200.97,198.6,200.79,749283.0,197.7598,198.3916,196.052,198.2139,749283.0
2024-02-16 10:10:00,200.84,202.18,199.5,200.14,387132.0,198.2633,199.5861,196.9405,197.5722,387132.0
2024-02-16 10:20:00,200.16,200.22,197.54,198.87,476936.0,197.592,197.6512,195.0056,196.3185,476936.0
2024-02-16 10:30:00,198.86,200.42,198.25,200.15,353133.0,196.3087,197.8487,195.7065,197.5821,353133.0
2024-02-16 10:40:00,200.14,201.87,200.14,201.02,370193.0,197.5722,199.2801,197.5722,198.441,370193.0
2024-02-16 10:50:00,201.02,202.24,200.93,202.21,277503.0,198.441,199.6453,198.3521,199.6157,277503.0
2024-02-16 11:00:00,202.23,203.73,202.2,203.16,418488.0,199.6354,201.1162,199.6058,200.5535,418488.0
2024-02-16 11:10:00,203.19,204.44,202.81,203.64,255252.0,200.5831,201.8171,200.208,201.0273,255252.0
2024-02-16 11:20:00,203.64,204.36,203.14,203.59,182976.0,201.0273,201.7381,200.5338,200.978,182976.0
2024-02-16 11:30:00,203.48,203.86,203.14,203.56,94825.0,200.8694,201.2445,200.5338,200.9484,94825.0
2024-02-16 11:40:00,203.54,204.17,202.61,202.7,187823.0,200.9286,201.5505,200.0106,200.0994,187823.0
2024-02-16 11:50:00,202.66,204.11,202.25,203.89,150322.0,200.0599,201.4913,199.6552,201.2741,150322.0
2024-02-16 12:00:00,203.92,204.22,203.38,203.43,134896.0,201.3038,201.5999,200.7707,200.82,134896.0
2024-02-16 12:10:00,203.42,203.63,202.01,202.06,200278.0,200.8102,201.0175,199.4183,199.4676,200278.0
2024-02-16 12:20:00,202.09,203.81,202.08,203.16,152131.0,199.4972,201.1952,199.4874,200.5535,152131.0
2024-02-16 12:30:00,203.16,203.7,203.05,203.29,66151.0,200.5535,201.0866,200.4449,200.6818,66151.0
2024-02-16 12:40:00,203.3,203.86,203.04,203.8,91691.0,200.6917,201.2445,200.435,201.1853,91691.0
2024-02-16 12:50:00,203.77,203.82,203.3,203.69,59830.0,201.1557,201.205,200.6917,201.0767,59830.0
2024-02-16 13:00:00,203.7,203.7,202.22,202.22,114997.0,201.0866,201.0866,199.6256,199.6256,114997.0
2024-02-16 13:10:00,202.22,202.33,201.74,201.93,116456.0,199.6256,199.7342,199.1517,199.3393,116456.0
2024-02-16 13:20:00,201.89,202.56,201.88,202.42,76753.0,199.2998,199.9612,199.2899,199.823,76753.0
2024-02-16 13:30:00,202.42,202.69,202.23,202.53,76056.0,199.823,200.0895,199.6354,199.9316,76056.0
2024-02-16 13:40:00,202.52,203.28,202.43,202.71,74009.0,199.9217,200.672,199.8329,200.1093,74009.0
2024-02-16 13:50:00,202.72,202.91,202.19,202.25,99043.0,200.1191,200.3067,199.5959,199.6552,99043.0
2024-02-16 14:00:00,202.3,203.25,202.25,202.92,113598.0,199.7045,200.6423,199.6552,200.3166,113598.0
2024-02-16 14:10:00,202.91,203.47,202.9,203.28,63140.0,200.3067,200.8595,200.2968,200.672,63140.0
2024-02-16 14:20:00,203.29,203.38,202.76,203.13,65453.0,200.6818,200.7707,200.1586,200.5239,65453.0
2024-02-16 14:30:00,203.16,203.2,202.57,202.59,72362.0,200.5535,200.593,199.9711,199.9908,72362.0
2024-02-16 14:40:00,202.56,202.72,201.22,201.3,135589.0,199.9612,200.1191,198.6384,198.7174,135589.0
2024-02-16 14:50:00,201.36,201.46,200.75,201.23,92193.0,198.7766,198.8753,198.1744,198.6483,92193.0
2024-02-16 15:00:00,201.23,201.43,200.7,200.94,91414.0,198.6483,198.8457,198.1251,198.362,91414.0
2024-02-16 15:10:00,200.95,201.05,200.45,200.86,88764.0,198.3719,198.4706,197.8783,198.283,88764.0
2024-02-16 15:20:00,200.85,201.21,200.6,200.95,140590.0,198.2731,198.6285,198.0263,198.3719,140590.0
2024-02-16 15:30:00,200.95,201.01,200.0,200.09,174790.0,198.3719,198.4311,197.434,197.5229,174790.0
2024-02-16 15:40:00,200.09,200.34,199.06,199.2,257339.0,197.5229,197.7697,196.5061,196.6443,257339.0
2024-02-16 15:50:00,199.19,199.86,199.04,199.55,432470.0,196.6344,197.2958,196.4864,196.9898,432470.0
2024-02-20 09:30:00,195.47,195.86,191.17,192.3,775955.0,192.9622,193.3472,188.7173,189.8328,775955.0
2024-02-20 09:40:00,192.31,192.48,190.4,191.41,344289.0,189.8427,190.0105,187.9572,188.9543,344289.0
2024-02-20 09:50:00,191.4,191.48,189.61,190.96,257569.0,188.9444,189.0234,187.1773,188.51,257569.0
2024-02-20 10:00:00,190.99,190.99,189.46,189.56,186207.0,188.5396,188.5396,187.0293,187.128,186207.0
2024-02-20 10:10:00,189.63,190.9,189.41,189.81,207865.0,187.1971,188.4508,186.9799,187.3748,207865.0
2024-02-20 10:20:00,189.81,190.14,188.36,189.04,142687.0,187.3748,187.7005,185.9434,186.6147,142687.0
2024-02-20 10:30:00,189.03,189.59,188.12,189.31,142605.0,186.6048,187.1576,185.7065,186.8812,142605.0
2024-02-20 10:40:00,189.24,189.54,188.39,188.51,145306.0,186.8121,187.1082,185.973,186.0915,145306.0
2024-02-20 10:50:00,188.59,189.15,188.53,188.75,132406.0,186.1704,186.7232,186.1112,186.3284,132406.0
2024-02-20 11:00:00,188.77,189.5,188.35,189.38,167064.0,186.3481,187.0688,185.9335,186.9503,167064.0
2024-02-20 11:10:00,189.4,189.53,188.35,188.37,116545.0,186.97,187.0984,185.9335,185.9533,116545.0
2024-02-20 11:20:00,188.33,188.9,188.28,188.6,88286.0,185.9138,186.4765,185.8644,186.1803,88286.0
2024-02-20 11:30:00,188.59,188.6,187.38,187.75,114514.0,186.1704,186.1803,184.976,185.3412,114514.0
2024-02-20 11:40:00,187.71,188.53,187.5,188.12,112432.0,185.3017,186.1112,185.0944,185.7065,112432.0
2024-02-20 11:50:00,188.14,188.2,187.45,187.69,122422.0,185.7262,185.7854,185.0451,185.282,122422.0
2024-02-20 12:00:00,187.62,187.73,186.85,187.13,83641.0,185.2129,185.3215,184.4528,184.7292,83641.0
2024-02-20 12:10:00,187.17,187.37,186.36,186.63,96979.0,184.7687,184.9661,183.969,184.2356,96979.0
2024-02-20 12:20:00,186.6,186.82,186.12,186.82,98952.0,184.206,184.4231,183.7321,184.4231,98952.0
2024-02-20 12:30:00,186.77,187.13,186.36,186.45,85329.0,184.3738,184.7292,183.969,184.0579,85329.0
2024-02-20 12:40:00,186.48,187.76,186.46,187.27,101557.0,184.0875,185.3511,184.0678,184.8674,101557.0
2024-02-20 12:50:00,187.23,187.76,187.19,187.49,73321.0,184.8279,185.3511,184.7884,185.0845,73321.0
2024-02-20 13:00:00,187.5,187.85,187.06,187.43,76912.0,185.0944,185.4399,184.6601,185.0253,76912.0
2024-02-20 13:10:00,187.43,187.9,187.14,187.9,76187.0,185.0253,185.4893,184.739,185.4893,76187.0
2024-02-20 13:20:00,187.88,188.4,187.26,187.38,89328.0,185.4695,185.9829,184.8575,184.976,89328.0
2024-02-20 13:30:00,187.39,187.62,187.32,187.53,49623.0,184.9858,185.2129,184.9167,185.124,49623.0
2024-02-20 13:40:00,187.52,188.15,187.48,187.88,68638.0,185.1142,185.7361,185.0747,185.4695,68638.0
2024-02-20 13:50:00,187.92,188.2,187.67,188.17,44270.0,185.509,185.7854,185.2622,185.7558,44270.0
2024-02-20 14:00:00,188.16,188.63,188.13,188.47,97581.0,185.7459,186.2099,185.7163,186.052,97581.0
2024-02-20 14:10:00,188.49,188.74,187.91,188.52,74886.0,186.0717,186.3185,185.4992,186.1013,74886.0
2024-02-20 14:20:00,188.51,188.56,187.76,188.56,63315.0,186.0915,186.1408,185.3511,186.1408,63315.0
2024-02-20 14:30:00,188.54,188.59,187.98,188.21,74311.0,186.1211,186.1704,185.5683,185.7953,74311.0
2024-02-20 14:40:00,188.23,189.07,188.22,189.05,92385.0,185.8151,186.6443,185.8052,186.6245,92385.0
2024-02-20 14:50:00,189.06,189.18,188.71,188.96,104199.0,186.6344,186.7529,186.2889,186.5357,104199.0
2024-02-20 15:00:00,188.98,189.1,188.71,189.09,88644.0,186.5554,186.6739,186.2889,186.664,88644.0
2024-02-20 15:10:00,189.1,189.21,188.7,188.84,103104.0,186.6739,186.7825,186.279,186.4172,103104.0
2024-02-20 15:20:00,188.85,189.17,188.76,189.02,124391.0,186.4271,186.743,186.3383,186.5949,124391.0
2024-02-20 15:30:00,189.03,189.11,188.08,188.38,135613.0,186.6048,186.6838,185.667,185.9631,135613.0
2024-02-20 15:40:00,188.38,189.07,188.16,188.86,182876.0,185.9631,186.6443,185.7459,186.437,182876.0
2024-02-20 15:50:00,188.83,189.46,188.7,189.16,592169.0,186.4074,187.0293,186.279,186.7331,592169.0
2024-02-21 09:30:00,188.02,188.15,186.54,186.89,171262.0,185.9198,186.0484,184.4563,184.8024,171262.0
2024-02-21 09:40:00,186.82,187.04,185.89,185.97,94000.0,184.7332,184.9508,183.8136,183.8927,94000.0
2024-02-21 09:50:00,185.97,187.5,185.91,186.93,59998.0,183.8927,185.4056,183.8334,184.842,59998.0
2024-02-21 10:00:00,187.06,188.0,187.01,187.71,77105.0,184.9705,185.9,184.9211,185.6133,77105.0
2024-02-21 10:10:00,187.62,189.03,187.55,188.39,125211.0,185.5243,186.9185,185.4551,186.2857,125211.0
2024-02-21 10:20:00,188.43,188.71,187.89,188.02,60878.0,186.3252,186.6021,185.7913,185.9198,60878.0
2024-02-21 10:30:00,188.07,188.37,187.65,188.12,45426.0,185.9692,186.2659,185.5539,186.0187,45426.0
2024-02-21 10:40:00,188.12,188.59,187.95,188.28,91050.0,186.0187,186.4834,185.8506,186.1769,91050.0
2024-02-21 10:50:00,188.31,188.54,187.75,188.34,67342.0,186.2066,186.434,185.6528,186.2362,67342.0
2024-02-21 11:00:00,188.37,189.22,188.32,188.96,100139.0,186.2659,187.1064,186.2165,186.8493,100139.0
2024-02-21 11:10:00,188.91,189.67,188.87,189.44,119570.0,186.7999,187.5514,186.7603,187.3239,119570.0
2024-02-21 11:20:00,189.43,189.65,189.07,189.25,55454.0,187.3141,187.5316,186.9581,187.1361,55454.0
2024-02-21 11:30:00,189.25,189.47,188.51,188.93,41288.0,187.1361,187.3536,186.4043,186.8196,41288.0
2024-02-21 11:40:00,188.95,189.02,188.58,188.99,45099.0,186.8394,186.9086,186.4736,186.879,45099.0
2024-02-21 11:50:00,188.93,189.45,188.82,189.39,40171.0,186.8196,187.3338,186.7109,187.2745,40171.0
2024-02-21 12:00:00,189.46,189.54,188.41,188.53,60495.0,187.3437,187.4228,186.3054,186.4241,60495.0
2024-02-21 12:10:00,188.54,188.84,188.13,188.82,30421.0,186.434,186.7306,186.0286,186.7109,30421.0
2024-02-21 12:20:00,188.91,188.91,188.44,188.66,29945.0,186.7999,186.7999,186.3351,186.5527,29945.0
2024-02-21 12:30:00,188.66,188.81,188.33,188.72,38306.0,186.5527,186.701,186.2263,186.612,38306.0
2024-02-21 12:40:00,188.69,188.99,188.45,188.65,56272.0,186.5823,186.879,186.345,186.5428,56272.0
2024-02-21 12:50:00,188.6,188.87,188.51,188.65,48968.0,186.4933,186.7603,186.4043,186.5428,48968.0
2024-02-21 13:00:00,188.65,188.74,187.94,188.29,45431.0,186.5428,186.6318,185.8407,186.1868,45431.0
2024-02-21 13:10:00,188.32,189.2,188.29,188.93,36704.0,186.2165,187.0866,186.1868,186.8196,36704.0
2024-02-21 13:20:00,188.9,189.04,188.45,188.48,30606.0,186.79,186.9284,186.345,186.3747,30606.0
2024-02-21 13:30:00,188.48,188.79,188.4,188.68,23861.0,186.3747,186.6812,186.2956,186.5724,23861.0
2024-02-21 13:40:00,188.61,188.94,188.5,188.69,20886.0,186.5032,186.8295,186.3944,186.5823,20886.0
2024-02-21 13:50:00,188.64,188.99,188.23,188.76,39935.0,186.5329,186.879,186.1275,186.6515,39935.0
2024-02-21 14:00:00,188.68,189.1,188.08,188.86,53964.0,186.5724,186.9877,185.9791,186.7504,53964.0
2024-02-21 14:10:00,188.86,189.06,188.36,188.46,40845.0,186.7504,186.9482,186.256,186.3549,40845.0
2024-02-21 14:20:00,188.42,188.52,187.6,187.94,41989.0,186.3153,186.4142,185.5045,185.8407,41989.0
2024-02-21 14:30:00,187.93,188.38,187.75,187.99,43213.0,185.8308,186.2758,185.6528,185.8901,43213.0
2024-02-21 14:40:00,187.99,188.12,187.76,188.12,36346.0,185.8901,186.0187,185.6627,186.0187,36346.0
2024-02-21 14:50:00,188.11,188.36,187.85,188.21,44378.0,186.0088,186.256,185.7517,186.1077,44378.0
2024-02-21 15:00:00,188.18,188.23,187.58,187.59,47087.0,186.078,186.1275,185.4847,185.4946,47087.0
2024-02-21 15:10:00,187.63,187.99,187.38,187.8,68161.0,185.5342,185.8901,185.287,185.7023,68161.0
2024-02-21 15:20:00,187.82,188.36,187.58,188.32,57904.0,185.722,186.256,185.4847,186.2165,57904.0
2024-02-21 15:30:00,188.38,189.66,188.35,189.64,78740.0,186.2758,187.5415,186.2461,187.5217,78740.0
2024-02-21 15:40:00,189.66,189.98,189.47,189.9,96629.0,187.5415,187.8579,187.3536,187.7788,96629.0
2024-02-21 15:50:00,189.87,190.37,189.44,190.23,494804.0,187.7491,188.2436,187.3239,188.1051,494804.0
2024-02-22 09:30:00,198.35,199.44,196.67,199.0,929639.0,196.1344,197.2122,194.4732,196.7772,929639.0
2024-02-22 09:40:00,199.01,200.27,198.28,199.89,379571.0,196.787,198.033,196.0652,197.6572,379571.0
2024-02-22 09:50:00,199.88,200.26,198.32,198.84,327962.0,197.6473,198.0231,196.1048,196.6189,327962.0
2024-02-22 10:00:00,199.0,199.55,198.11,199.38,187010.0,196.7772,197.321,195.8971,197.1529,187010.0
2024-02-22 10:10:00,199.4,200.93,199.06,200.45,173655.0,197.1727,198.6856,196.8365,198.211,173655.0
2024-02-22 10:20:00,200.33,200.46,199.4,199.91,109899.0,198.0923,198.2209,197.1727,197.677,109899.0
2024-02-22 10:30:00,199.95,199.95,199.15,199.26,117658.0,197.7165,197.7165,196.9255,197.0343,117658.0
2024-02-22 10:40:00,199.29,199.53,198.12,198.26,104692.0,197.0639,197.3012,195.907,196.0454,104692.0
2024-02-22 10:50:00,198.25,199.09,198.24,198.62,109290.0,196.0355,196.8662,196.0256,196.4014,109290.0
2024-02-22 11:00:00,198.63,198.93,198.35,198.63,72143.0,196.4113,196.7079,196.1344,196.4113,72143.0
2024-02-22 11:10:00,198.69,199.69,198.63,199.57,96192.0,196.4706,197.4595,196.4113,197.3408,96192.0
2024-02-22 11:20:00,199.61,199.82,199.22,199.24,67851.0,197.3803,197.588,196.9947,197.0145,67851.0
2024-02-22 11:30:00,199.24,200.0,199.24,199.56,77449.0,197.0145,197.766,197.0145,197.3309,77449.0
2024-02-22 11:40:00,199.59,199.95,199.53,199.89,60764.0,197.3606,197.7165,197.3012,197.6572,60764.0
2024-02-22 11:50:00,199.88,199.98,199.38,199.54,71443.0,197.6473,197.7462,197.1529,197.3111,71443.0
2024-02-22 12:00:00,199.46,199.96,199.07,199.81,63184.0,197.232,197.7264,196.8464,197.5781,63184.0
2024-02-22 12:10:00,199.82,200.26,199.57,200.26,91960.0,197.588,198.0231,197.3408,198.0231,91960.0
2024-02-22 12:20:00,200.21,200.42,200.03,200.15,70763.0,197.9736,198.1813,197.7957,197.9143,70763.0
2024-02-22 12:30:00,200.2,200.37,199.95,200.32,54324.0,197.9638,198.1319,197.7165,198.0824,54324.0
2024-02-22 12:40:00,200.27,200.49,200.07,200.47,54318.0,198.033,198.2505,197.8352,198.2307,54318.0
2024-02-22 12:50:00,200.44,201.15,200.39,201.15,74390.0,198.2011,198.9031,198.1516,198.9031,74390.0
2024-02-22 13:00:00,201.17,201.55,200.73,201.44,103805.0,198.9229,199.2987,198.4878,199.1899,103805.0
2024-02-22 13:10:00,201.42,201.45,200.58,200.64,104017.0,199.1701,199.1998,198.3395,198.3988,104017.0
2024-02-22 13:20:00,200.7,200.95,200.5,200.81,71849.0,198.4582,198.7054,198.2604,198.5669,71849.0
2024-02-22 13:30:00,200.83,201.04,200.63,201.0,64094.0,198.5867,198.7944,198.389,198.7548,64094.0
2024-02-22 13:40:00,201.01,201.17,200.8,200.88,38544.0,198.7647,198.9229,198.5571,198.6362,38544.0
2024-02-22 13:50:00,200.88,201.14,200.67,201.14,52594.0,198.6362,198.8933,198.4285,198.8933,52594.0
2024-02-22 14:00:00,201.14,201.49,201.01,201.03,53580.0,198.8933,199.2393,198.7647,198.7845,53580.0
2024-02-22 14:10:00,201.09,201.2,200.79,200.84,56913.0,198.8438,198.9526,198.5472,198.5966,56913.0
2024-02-22 14:20:00,200.88,200.96,200.78,200.88,40624.0,198.6362,198.7153,198.5373,198.6362,40624.0
2024-02-22 14:30:00,200.89,200.89,200.43,200.61,51501.0,198.646,198.646,198.1912,198.3692,51501.0
2024-02-22 14:40:00,200.63,200.75,200.5,200.53,38141.0,198.389,198.5076,198.2604,198.2901,38141.0
2024-02-22 14:50:00,200.52,200.63,200.11,200.36,68844.0,198.2802,198.389,197.8748,198.122,68844.0
2024-02-22 15:00:00,200.4,200.97,200.22,200.87,80747.0,198.1615,198.7252,197.9835,198.6263,80747.0
2024-02-22 15:10:00,200.86,201.04,200.66,200.92,92073.0,198.6164,198.7944,198.4186,198.6757,92073.0
2024-02-22 15:20:00,200.92,201.09,199.88,199.88,122797.0,198.6757,198.8438,197.6473,197.6473,122797.0
2024-02-22 15:30:00,199.89,200.07,199.58,199.99,128426.0,197.6572,197.8352,197.3507,197.7561,128426.0
2024-02-22 15:40:00,199.98,200.2,199.85,200.11,177943.0,197.7462,197.9638,197.6177,197.8748,177943.0
2024-02-22 15:50:00,200.09,200.47,199.67,199.74,509670.0,197.855,198.2307,197.4397,197.5089,509670.0
2024-02-23 09:30:00,199.32,201.26,198.9,200.32,237057.0,197.0936,199.0119,196.6783,198.0824,237057.0
2024-02-23 09:40:00,200.23,201.34,199.25,199.33,125056.0,197.9934,199.091,197.0244,197.1035,125056.0
2024-02-23 09:50:00,199.41,199.85,198.1,198.57,95568.0,197.1826,197.6177,195.8872,196.352,95568.0
2024-02-23 10:00:00,198.59,199.04,197.81,197.88,68952.0,196.3717,196.8167,195.6005,195.6697,68952.0
2024-02-23 10:10:00,197.88,198.65,197.38,198.53,64116.0,195.6697,196.4311,195.1753,196.3124,64116.0
2024-02-23 10:20:00,198.53,198.78,197.76,198.01,68870.0,196.3124,196.5596,195.551,195.7982,68870.0
2024-02-23 10:30:00,198.04,198.53,197.78,198.11,60119.0,195.8279,196.3124,195.5708,195.8971,60119.0
2024-02-23 10:40:00,198.05,198.19,197.31,197.71,61091.0,195.8378,195.9762,195.106,195.5016,61091.0
2024-02-23 10:50:00,197.81,198.22,197.53,197.7,36913.0,195.6005,196.0059,195.3236,195.4917,36913.0
2024-02-23 11:00:00,197.72,197.82,196.61,197.25,95413.0,195.5115,195.6103,194.4139,195.0467,95413.0
2024-02-23 11:10:00,197.23,197.72,196.95,197.62,47302.0,195.0269,195.5115,194.7501,195.4126,47302.0
2024-02-23 11:20:00,197.63,198.06,197.62,197.94,40728.0,195.4225,195.8477,195.4126,195.729,40728.0
2024-02-23 11:30:00,197.94,197.94,197.33,197.6,39058.0,195.729,195.729,195.1258,195.3928,39058.0
2024-02-23 11:40:00,197.6,197.78,197.31,197.75,45874.0,195.3928,195.5708,195.106,195.5411,45874.0
2024-02-23 11:50:00,197.75,198.47,197.6,198.47,48396.0,195.5411,196.2531,195.3928,196.2531,48396.0
2024-02-23 12:00:00,198.47,199.02,198.26,199.0,47319.0,196.2531,196.7969,196.0454,196.7772,47319.0
2024-02-23 12:10:00,199.06,199.27,198.64,198.74,39305.0,196.8365,197.0441,196.4212,196.5201,39305.0
2024-02-23 12:20:00,198.77,198.9,198.1,198.19,42440.0,196.5497,196.6783,195.8872,195.9762,42440.0
2024-02-23 12:30:00,198.08,198.36,197.66,198.34,28051.0,195.8674,196.1443,195.4521,196.1245,28051.0
2024-02-23 12:40:00,198.29,198.47,197.86,198.44,22452.0,196.0751,196.2531,195.6499,196.2234,22452.0
2024-02-23 12:50:00,198.4,198.58,198.14,198.44,29533.0,196.1839,196.3618,195.9268,196.2234,29533.0
2024-02-23 13:00:00,198.49,198.62,198.32,198.48,23685.0,196.2729,196.4014,196.1048,196.263,23685.0
2024-02-23 13:10:00,198.48,198.61,198.37,198.61,20821.0,196.263,196.3915,196.1542,196.3915,20821.0
2024-02-23 13:20:00,198.62,198.66,198.33,198.34,23077.0,196.4014,196.441,196.1146,196.1245,23077.0
2024-02-23 13:30:00,198.3,198.46,198.08,198.23,28928.0,196.085,196.2432,195.8674,196.0158,28928.0
2024-02-23 13:40:00,198.18,198.4,197.76,198.08,28628.0,195.9663,196.1839,195.551,195.8674,28628.0
2024-02-23 13:50:00,198.09,198.15,197.64,197.96,28141.0,195.8773,195.9367,195.4323,195.7488,28141.0
2024-02-23 14:00:00,197.97,197.98,197.54,197.75,31364.0,195.7587,195.7686,195.3335,195.5411,31364.0
2024-02-23 14:10:00,197.75,197.77,197.46,197.58,26872.0,195.5411,195.5609,195.2544,195.373,26872.0
2024-02-23 14:20:00,197.55,197.74,197.44,197.74,21740.0,195.3434,195.5312,195.2346,195.5312,21740.0
2024-02-23 14:30:00,197.75,198.05,197.68,197.98,21888.0,195.5411,195.8378,195.4719,195.7686,21888.0
2024-02-23 14:40:00,198.01,198.01,197.59,197.64,34540.0,195.7982,195.7982,195.3829,195.4323,34540.0
2024-02-23 14:50:00,197.61,197.99,197.49,197.95,36298.0,195.4027,195.7784,195.284,195.7389,36298.0
2024-02-23 15:00:00,197.97,197.97,197.41,197.49,32460.0,195.7587,195.7587,195.2049,195.284,32460.0
2024-02-23 15:10:00,197.44,197.74,197.3,197.64,48166.0,195.2346,195.5312,195.0961,195.4323,48166.0
2024-02-23 15:20:00,197.64,197.65,196.84,196.9,38381.0,195.4323,195.4422,194.6413,194.7006,38381.0
2024-02-23 15:30:00,196.89,197.52,196.83,197.38,60883.0,194.6907,195.3137,194.6314,195.1753,60883.0
2024-02-23 15:40:00,197.39,197.64,197.21,197.54,84947.0,195.1851,195.4323,195.0072,195.3335,84947.0
2024-02-23 15:50:00,197.56,197.97,197.05,197.15,339064.0,195.3532,195.7587,194.8489,194.9478,339064.0
2024-02-26 09:30:00,199.8,201.5,199.26,201.19,186637.0,197.5682,199.2492,197.0343,198.9427,186637.0
2024-02-26 09:40:00,201.3,201.54,199.4,200.4,98571.0,199.0515,199.2888,197.1727,198.1615,98571.0
2024-02-26 09:50:00,200.34,200.38,199.3,199.78,64104.0,198.1022,198.1417,197.0738,197.5484,64104.0
2024-02-26 10:00:00,199.72,199.72,199.13,199.65,50873.0,197.4891,197.4891,196.9057,197.4199,50873.0
2024-02-26 10:10:00,199.71,199.92,199.17,199.78,64726.0,197.4792,197.6869,196.9453,197.5484,64726.0
2024-02-26 10:20:00,199.76,200.47,199.72,200.21,47966.0,197.5287,198.2307,197.4891,197.9736,47966.0
2024-02-26 10:30:00,200.2,200.5,199.93,200.25,41548.0,197.9638,198.2604,197.6968,198.0132,41548.0
2024-02-26 10:40:00,200.24,201.18,200.14,200.56,120746.0,198.0033,198.9328,197.9044,198.3197,120746.0
2024-02-26 10:50:00,200.59,200.99,200.43,200.7,104108.0,198.3494,198.7449,198.1912,198.4582,104108.0
2024-02-26 11:00:00,200.74,201.25,200.25,200.65,82003.0,198.4977,199.002,198.0132,198.4087,82003.0
2024-02-26 11:10:00,200.63,201.26,200.56,200.92,74592.0,198.389,199.0119,198.3197,198.6757,74592.0
2024-02-26 11:20:00,200.92,201.1,200.59,201.08,75062.0,198.6757,198.8537,198.3494,198.8339,75062.0
2024-02-26 11:30:00,201.05,201.47,201.03,201.33,105253.0,198.8043,199.2196,198.7845,199.0811,105253.0
2024-02-26 11:40:00,201.32,201.53,201.18,201.24,52038.0,199.0712,199.2789,198.9328,198.9921,52038.0
2024-02-26 11:50:00,201.21,201.42,200.97,201.11,52629.0,198.9625,199.1701,198.7252,198.8636,52629.0
2024-02-26 12:00:00,201.11,201.17,200.55,200.9,100008.0,198.8636,198.9229,198.3098,198.6559,100008.0
2024-02-26 12:10:00,200.86,201.54,200.8,201.47,79257.0,198.6164,199.2888,198.5571,199.2196,79257.0
2024-02-26 12:20:00,201.38,202.0,201.34,201.93,123171.0,199.1306,199.7436,199.091,199.6744,123171.0
2024-02-26 12:30:00,201.93,202.29,201.88,202.15,105844.0,199.6744,200.0304,199.625,199.892,105844.0
2024-02-26 12:40:00,202.13,202.6,202.13,202.48,74126.0,199.8722,200.3369,199.8722,200.2183,74126.0
2024-02-26 12:50:00,202.49,202.61,202.13,202.42,52786.0,200.2282,200.3468,199.8722,200.159,52786.0
2024-02-26 13:00:00,202.4,202.42,201.84,202.01,36151.0,200.1392,200.159,199.5854,199.7535,36151.0
2024-02-26 13:10:00,202.01,202.16,201.49,201.94,59639.0,199.7535,199.9019,199.2393,199.6843,59639.0
2024-02-26 13:20:00,201.91,202.44,201.82,201.99,84711.0,199.6547,200.1787,199.5657,199.7338,84711.0
2024-02-26 13:30:00,201.98,202.19,201.69,201.84,37743.0,199.7239,199.9315,199.4371,199.5854,37743.0
2024-02-26 13:40:00,201.87,202.32,201.78,202.12,43663.0,199.6151,200.0601,199.5261,199.8623,43663.0
2024-02-26 13:50:00,202.13,202.15,201.71,201.98,38676.0,199.8722,199.892,199.4569,199.7239,38676.0
2024-02-26 14:00:00,201.97,202.51,201.9,202.49,61710.0,199.714,200.248,199.6448,200.2282,61710.0
2024-02-26 14:10:00,202.56,202.73,202.26,202.71,81687.0,200.2974,200.4655,200.0007,200.4457,81687.0
2024-02-26 14:20:00,202.7,203.3,202.66,203.1,80103.0,200.4358,201.0291,200.3963,200.8314,80103.0
2024-02-26 14:30:00,203.14,203.29,202.79,203.29,68812.0,200.8709,201.0192,200.5248,201.0192,68812.0
2024-02-26 14:40:00,203.24,203.39,202.96,202.96,73849.0,200.9698,201.1181,200.6929,200.6929,73849.0
2024-02-26 14:50:00,202.96,203.16,202.85,203.03,54052.0,200.6929,200.8907,200.5842,200.7621,54052.0
2024-02-26 15:00:00,203.02,203.54,202.91,203.48,67870.0,200.7523,201.2664,200.6435,201.2071,67870.0
2024-02-26 15:10:00,203.48,203.99,203.45,203.53,86367.0,201.2071,201.7114,201.1775,201.2566,86367.0
2024-02-26 15:20:00,203.53,203.65,203.27,203.45,99927.0,201.2566,201.3752,200.9995,201.1775,99927.0
2024-02-26 15:30:00,203.44,203.8,203.27,203.65,114219.0,201.1676,201.5235,200.9995,201.3752,114219.0
2024-02-26 15:40:00,203.65,203.74,203.32,203.53,122152.0,201.3752,201.4642,201.0489,201.2566,122152.0
2024-02-26 15:50:00,203.54,203.8,203.4,203.61,533504.0,201.2664,201.5235,201.128,201.3357,533504.0
2024-02-27 09:30:00,203.78,204.44,203.29,203.78,238736.0,201.5038,202.1564,201.0192,201.5038,238736.0
2024-02-27 09:40:00,203.66,203.72,202.2,202.45,107811.0,201.3851,201.4444,199.9414,200.1886,107811.0
2024-02-27 09:50:00,202.53,203.36,202.39,203.31,69816.0,200.2677,201.0885,200.1293,201.039,69816.0
2024-02-27 10:00:00,203.38,203.64,203.1,203.43,77824.0,201.1082,201.3653,200.8314,201.1577,77824.0
2024-02-27 10:10:00,203.4,203.86,203.26,203.86,42099.0,201.128,201.5829,200.9896,201.5829,42099.0
2024-02-27 10:20:00,203.87,203.87,203.09,203.34,48455.0,201.5928,201.5928,200.8215,201.0687,48455.0
2024-02-27 10:30:00,203.4,203.47,203.12,203.2,48360.0,201.128,201.1972,200.8511,200.9302,48360.0
2024-02-27 10:40:00,203.09,203.62,202.64,203.42,42251.0,200.8215,201.3456,200.3765,201.1478,42251.0
2024-02-27 10:50:00,203.44,203.55,202.76,203.24,47843.0,201.1676,201.2763,200.4952,200.9698,47843.0
2024-02-27 11:00:00,203.27,203.38,202.89,202.89,20798.0,200.9995,201.1082,200.6237,200.6237,20798.0
2024-02-27 11:10:00,202.86,202.99,202.72,202.76,22631.0,200.594,200.7226,200.4556,200.4952,22631.0
2024-02-27 11:20:00,202.74,202.82,202.28,202.29,27313.0,200.4754,200.5545,200.0205,200.0304,27313.0
2024-02-27 11:30:00,202.3,202.53,202.03,202.19,27764.0,200.0403,200.2677,199.7733,199.9315,27764.0
2024-02-27 11:40:00,202.23,202.42,202.0,202.36,21447.0,199.9711,200.159,199.7436,200.0996,21447.0
2024-02-27 11:50:00,202.42,202.87,202.41,202.8,52335.0,200.159,200.6039,200.1491,200.5347,52335.0
2024-02-27 12:00:00,202.84,202.9,202.31,202.31,44102.0,200.5743,200.6336,200.0502,200.0502,44102.0
2024-02-27 12:10:00,202.33,202.43,202.02,202.2,64895.0,200.07,200.1688,199.7634,199.9414,64895.0
2024-02-27 12:20:00,202.18,202.24,201.49,201.49,83816.0,199.9216,199.981,199.2393,199.2393,83816.0
2024-02-27 12:30:00,201.5,201.58,201.22,201.44,82589.0,199.2492,199.3283,198.9724,199.1899,82589.0
2024-02-27 12:40:00,201.44,202.07,201.42,201.97,59988.0,199.1899,199.8129,199.1701,199.714,59988.0
2024-02-27 12:50:00,201.99,202.29,201.86,202.18,83690.0,199.7338,200.0304,199.6052,199.9216,83690.0
2024-02-27 13:00:00,202.2,202.57,201.85,202.4,61956.0,199.9414,200.3073,199.5953,200.1392,61956.0
2024-02-27 13:10:00,202.39,202.69,202.36,202.52,51739.0,200.1293,200.4259,200.0996,200.2578,51739.0
2024-02-27 13:20:00,202.52,202.79,202.25,202.5,75324.0,200.2578,200.5248,199.9909,200.2381,75324.0
2024-02-27 13:30:00,202.5,202.74,202.37,202.6,50191.0,200.2381,200.4754,200.1095,200.3369,50191.0
2024-02-27 13:40:00,202.65,202.93,202.63,202.76,62471.0,200.3864,200.6633,200.3666,200.4952,62471.0
2024-02-27 13:50:00,202.76,202.93,202.54,202.74,83891.0,200.4952,200.6633,200.2776,200.4754,83891.0
2024-02-27 14:00:00,202.76,202.79,202.45,202.62,118788.0,200.4952,200.5248,200.1886,200.3567,118788.0
2024-02-27 14:10:00,202.64,202.79,202.57,202.64,20510.0,200.3765,200.5248,200.3073,200.3765,20510.0
2024-02-27 14:20:00,202.67,203.07,202.62,202.96,59338.0,200.4062,200.8017,200.3567,200.6929,59338.0
2024-02-27 14:30:00,202.96,203.27,202.95,203.25,79467.0,200.6929,200.9995,200.683,200.9797,79467.0
2024-02-27 14:40:00,203.26,203.62,203.26,203.52,85278.0,200.9896,201.3456,200.9896,201.2467,85278.0
2024-02-27 14:50:00,203.51,203.65,203.29,203.56,82483.0,201.2368,201.3752,201.0192,201.2862,82483.0
2024-02-27 15:00:00,203.55,203.73,203.09,203.73,46232.0,201.2763,201.4543,200.8215,201.4543,46232.0
2024-02-27 15:10:00,203.73,203.77,203.18,203.3,32984.0,201.4543,201.4939,200.9105,201.0291,32984.0
2024-02-27 15:20:00,203.27,203.65,203.24,203.58,45622.0,200.9995,201.3752,200.9698,201.306,45622.0
2024-02-27 15:30:00,203.59,203.62,202.85,203.02,62927.0,201.3159,201.3456,200.5842,200.7523,62927.0
2024-02-27 15:40:00,203.01,203.26,202.79,203.14,176846.0,200.7424,200.9896,200.5248,200.8709,176846.0
2024-02-27 15:50:00,203.11,203.23,202.81,202.86,245580.0,200.8412,200.9599,200.5446,200.594,245580.0
2024-02-28 09:30:00,198.49,199.18,197.23,198.58,372153.0,196.2729,196.9551,195.0269,196.3618,372153.0
2024-02-28 09:40:00,198.55,199.03,198.14,198.15,127032.0,196.3322,196.8068,195.9268,195.9367,127032.0
2024-02-28 09:50:00,198.14,198.27,197.63,197.94,123001.0,195.9268,196.0553,195.4225,195.729,123001.0
2024-02-28 10:00:00,197.96,197.99,197.19,197.74,98107.0,195.7488,195.7784,194.9874,195.5312,98107.0
2024-02-28 10:10:00,197.73,198.01,196.77,196.95,314948.0,195.5213,195.7982,194.5721,194.7501,314948.0
2024-02-28 10:20:00,196.95,197.32,196.49,196.8,138071.0,194.7501,195.1159,194.2952,194.6017,138071.0
2024-02-28 10:30:00,196.81,197.25,196.73,197.04,62420.0,194.6116,195.0467,194.5325,194.8391,62420.0
2024-02-28 10:40:00,197.07,197.19,196.68,196.84,90794.0,194.8687,194.9874,194.4831,194.6413,90794.0
2024-02-28 10:50:00,196.86,197.35,196.66,197.34,181818.0,194.6611,195.1456,194.4633,195.1357,181818.0
2024-02-28 11:00:00,197.34,197.93,197.2,197.48,256058.0,195.1357,195.7191,194.9973,195.2741,256058.0
2024-02-28 11:10:00,197.55,197.55,196.82,197.19,103217.0,195.3434,195.3434,194.6215,194.9874,103217.0
2024-02-28 11:20:00,197.25,198.31,197.24,197.86,72303.0,195.0467,196.0949,195.0368,195.6499,72303.0
2024-02-28 11:30:00,197.89,198.49,197.89,198.1,83875.0,195.6796,196.2729,195.6796,195.8872,83875.0
2024-02-28 11:40:00,198.1,198.11,197.73,197.81,49785.0,195.8872,195.8971,195.5213,195.6005,49785.0
2024-02-28 11:50:00,197.82,198.55,197.82,198.3,159772.0,195.6103,196.3322,195.6103,196.085,159772.0
2024-02-28 12:00:00,198.32,198.39,197.85,197.96,64973.0,196.1048,196.174,195.64,195.7488,64973.0
2024-02-28 12:10:00,197.92,198.23,197.77,197.98,48084.0,195.7092,196.0158,195.5609,195.7686,48084.0
2024-02-28 12:20:00,197.96,198.18,197.59,197.7,46752.0,195.7488,195.9663,195.3829,195.4917,46752.0
2024-02-28 12:30:00,197.72,197.81,197.1,197.11,52683.0,195.5115,195.6005,194.8984,194.9083,52683.0
2024-02-28 12:40:00,197.15,197.72,197.1,197.59,55628.0,194.9478,195.5115,194.8984,195.3829,55628.0
2024-02-28 12:50:00,197.6,197.72,197.48,197.63,53358.0,195.3928,195.5115,195.2741,195.4225,53358.0
2024-02-28 13:00:00,197.61,197.61,197.03,197.23,23336.0,195.4027,195.4027,194.8292,195.0269,23336.0
2024-02-28 13:10:00,197.24,197.75,197.14,197.62,40717.0,195.0368,195.5411,194.9379,195.4126,40717.0
2024-02-28 13:20:00,197.61,197.96,197.61,197.78,27710.0,195.4027,195.7488,195.4027,195.5708,27710.0
2024-02-28 13:30:00,197.78,197.87,197.65,197.8,25480.0,195.5708,195.6598,195.4422,195.5906,25480.0
2024-02-28 13:40:00,197.83,197.84,197.46,197.5,35943.0,195.6202,195.6301,195.2544,195.2939,35943.0
2024-02-28 13:50:00,197.47,197.74,197.39,197.72,35594.0,195.2642,195.5312,195.1851,195.5115,35594.0
2024-02-28 14:00:00,197.72,197.75,197.34,197.52,31909.0,195.5115,195.5411,195.1357,195.3137,31909.0
2024-02-28 14:10:00,197.5,197.5,197.02,197.38,26039.0,195.2939,195.2939,194.8193,195.1753,26039.0
2024-02-28 14:20:00,197.39,197.53,197.29,197.35,22594.0,195.1851,195.3236,195.0863,195.1456,22594.0
2024-02-28 14:30:00,197.35,197.41,197.18,197.23,30033.0,195.1456,195.2049,194.9775,195.0269,30033.0
2024-02-28 14:40:00,197.19,197.51,197.05,197.37,29312.0,194.9874,195.3038,194.8489,195.1654,29312.0
2024-02-28 14:50:00,197.37,197.66,197.24,197.59,28122.0,195.1654,195.4521,195.0368,195.3829,28122.0
2024-02-28 15:00:00,197.6,197.68,197.4,197.63,37217.0,195.3928,195.4719,195.195,195.4225,37217.0
2024-02-28 15:10:00,197.58,197.58,197.29,197.43,22753.0,195.373,195.373,195.0863,195.2247,22753.0
2024-02-28 15:20:00,197.45,197.87,197.36,197.87,54587.0,195.2445,195.6598,195.1555,195.6598,54587.0
2024-02-28 15:30:00,197.84,197.88,197.55,197.6,56575.0,195.6301,195.6697,195.3434,195.3928,56575.0
2024-02-28 15:40:00,197.6,197.7,197.41,197.56,58514.0,195.3928,195.4917,195.2049,195.3532,58514.0
2024-02-28 15:50:00,197.55,197.67,196.93,197.59,221473.0,195.3434,195.462,194.7303,195.3829,221473.0
2024-02-29 09:30:00,200.03,200.55,198.15,198.2,297452.0,197.7957,198.3098,195.9367,195.9861,297452.0
2024-02-29 09:40:00,198.18,198.71,197.61,197.97,141864.0,195.9663,196.4904,195.4027,195.7587,141864.0
2024-02-29 09:50:00,197.96,199.05,197.79,198.78,138507.0,195.7488,196.8266,195.5807,196.5596,138507.0
2024-02-29 10:00:00,198.79,199.46,198.65,199.09,59587.0,196.5695,197.232,196.4311,196.8662,59587.0
2024-02-29 10:10:00,199.08,199.14,198.18,198.81,47351.0,196.8563,196.9156,195.9663,196.5893,47351.0
2024-02-29 10:20:00,198.92,199.78,198.82,199.31,65915.0,196.6981,197.5484,196.5992,197.0837,65915.0
2024-02-29 10:30:00,199.44,199.92,199.22,199.5,50039.0,197.2122,197.6869,196.9947,197.2716,50039.0
2024-02-29 10:40:00,199.48,199.5,198.66,199.21,87774.0,197.2518,197.2716,196.441,196.9848,87774.0
2024-02-29 10:50:00,199.19,199.24,198.3,198.49,55171.0,196.965,197.0145,196.085,196.2729,55171.0
2024-02-29 11:00:00,198.5,198.55,197.74,198.26,40887.0,196.2827,196.3322,195.5312,196.0454,40887.0
2024-02-29 11:10:00,198.3,198.66,198.27,198.65,40694.0,196.085,196.441,196.0553,196.4311,40694.0
2024-02-29 11:20:00,198.66,198.77,198.25,198.26,37741.0,196.441,196.5497,196.0355,196.0454,37741.0
2024-02-29 11:30:00,198.26,198.45,197.52,197.52,51501.0,196.0454,196.2333,195.3137,195.3137,51501.0
2024-02-29 11:40:00,197.56,198.42,197.26,198.42,33918.0,195.3532,196.2036,195.0566,196.2036,33918.0
2024-02-29 11:50:00,198.56,199.37,198.42,199.37,50429.0,196.3421,197.143,196.2036,197.143,50429.0
2024-02-29 12:00:00,199.4,199.65,199.19,199.39,38969.0,197.1727,197.4199,196.965,197.1628,38969.0
2024-02-29 12:10:00,199.42,199.77,199.34,199.66,39828.0,197.1925,197.5386,197.1134,197.4298,39828.0
2024-02-29 12:20:00,199.67,199.7,199.18,199.21,25346.0,197.4397,197.4693,196.9551,196.9848,25346.0
2024-02-29 12:30:00,199.2,199.56,199.09,199.19,27310.0,196.9749,197.3309,196.8662,196.965,27310.0
2024-02-29 12:40:00,199.28,199.61,199.15,199.5,27456.0,197.054,197.3803,196.9255,197.2716,27456.0
2024-02-29 12:50:00,199.54,199.92,199.36,199.78,38642.0,197.3111,197.6869,197.1331,197.5484,38642.0
2024-02-29 13:00:00,199.78,200.75,199.69,200.16,94612.0,197.5484,198.5076,197.4595,197.9242,94612.0
2024-02-29 13:10:00,200.29,200.57,200.09,200.44,49587.0,198.0527,198.3296,197.855,198.2011,49587.0
2024-02-29 13:20:00,200.4,200.9,200.19,200.84,59618.0,198.1615,198.6559,197.9539,198.5966,59618.0
2024-02-29 13:30:00,200.85,201.0,200.59,200.68,58073.0,198.6065,198.7548,198.3494,198.4384,58073.0
2024-02-29 13:40:00,200.62,200.95,200.46,200.95,46654.0,198.3791,198.7054,198.2209,198.7054,46654.0
2024-02-29 13:50:00,200.94,201.39,200.89,201.26,71313.0,198.6955,199.1405,198.646,199.0119,71313.0
2024-02-29 14:00:00,201.29,201.55,200.64,200.92,59286.0,199.0416,199.2987,198.3988,198.6757,59286.0
2024-02-29 14:10:00,200.87,201.3,200.79,201.15,46039.0,198.6263,199.0515,198.5472,198.9031,46039.0
2024-02-29 14:20:00,201.13,201.37,200.83,201.06,54493.0,198.8834,199.1207,198.5867,198.8141,54493.0
2024-02-29 14:30:00,201.1,201.22,200.93,201.14,49892.0,198.8537,198.9724,198.6856,198.8933,49892.0
2024-02-29 14:40:00,201.14,201.22,200.81,201.13,69648.0,198.8933,198.9724,198.5669,198.8834,69648.0
2024-02-29 14:50:00,201.13,201.67,200.77,201.66,55549.0,198.8834,199.4173,198.5274,199.4074,55549.0
2024-02-29 15:00:00,201.65,201.7,201.4,201.51,64697.0,199.3976,199.447,199.1504,199.2591,64697.0
2024-02-29 15:10:00,201.5,201.58,201.15,201.2,47641.0,199.2492,199.3283,198.9031,198.9526,47641.0
2024-02-29 15:20:00,201.23,201.37,201.03,201.06,72688.0,198.9822,199.1207,198.7845,198.8141,72688.0
2024-02-29 15:30:00,201.07,201.3,200.9,201.3,68364.0,198.824,199.0515,198.6559,199.0515,68364.0
2024-02-29 15:40:00,201.35,201.67,201.25,201.63,75865.0,199.1009,199.4173,199.002,199.3778,75865.0
2024-02-29 15:50:00,201.62,202.0,201.22,201.6,390289.0,199.3679,199.7436,198.9724,199.3481,390289.0
2024-03-01 09:30:00,203.48,206.24,203.48,204.93,470257.0,201.2071,203.9363,201.2071,202.6409,470257.0
2024-03-01 09:40:00,204.93,205.15,204.01,204.61,148910.0,202.6409,202.8585,201.7312,202.3245,148910.0
2024-03-01 09:50:00,204.65,205.68,204.48,205.56,214346.0,202.364,203.3825,202.1959,203.2639,214346.0
2024-03-01 10:00:00,205.62,206.87,205.2,206.75,244962.0,203.3232,204.5592,202.9079,204.4406,244962.0
2024-03-01 10:10:00,206.86,207.02,206.23,206.98,184644.0,204.5494,204.7076,203.9264,204.668,184644.0
2024-03-01 10:20:00,206.99,207.37,206.65,207.12,85981.0,204.6779,205.0537,204.3417,204.8065,85981.0
2024-03-01 10:30:00,207.18,207.2,205.8,206.02,99562.0,204.8658,204.8856,203.5012,203.7187,99562.0
2024-03-01 10:40:00,206.07,206.99,205.97,206.99,69670.0,203.7682,204.6779,203.6693,204.6779,69670.0
2024-03-01 10:50:00,206.99,207.55,206.86,207.53,120812.0,204.6779,205.2317,204.5494,205.2119,120812.0
2024-03-01 11:00:00,207.56,208.21,207.27,208.13,124318.0,205.2415,205.8843,204.9548,205.8052,124318.0
2024-03-01 11:10:00,208.16,208.46,207.89,208.08,84477.0,205.8348,206.1315,205.5679,205.7557,84477.0
2024-03-01 11:20:00,208.1,208.41,207.91,208.3,80580.0,205.7755,206.082,205.5876,205.9733,80580.0
2024-03-01 11:30:00,208.34,208.73,208.18,208.65,74564.0,206.0128,206.3985,205.8546,206.3194,74564.0
2024-03-01 11:40:00,208.69,208.87,208.25,208.31,63512.0,206.3589,206.5369,205.9238,205.9832,63512.0
2024-03-01 11:50:00,208.34,208.64,208.32,208.53,50592.0,206.0128,206.3095,205.9931,206.2007,50592.0
2024-03-01 12:00:00,208.51,208.53,207.82,207.85,55094.0,206.1809,206.2007,205.4986,205.5283,55094.0
2024-03-01 12:10:00,207.84,208.56,207.82,208.45,54641.0,205.5184,206.2304,205.4986,206.1216,54641.0
2024-03-01 12:20:00,208.51,208.95,208.41,208.91,62673.0,206.1809,206.616,206.082,206.5765,62673.0
2024-03-01 12:30:00,208.95,209.12,208.83,208.97,47238.0,206.616,206.7841,206.4974,206.6358,47238.0
2024-03-01 12:40:00,209.02,209.2,208.9,209.18,42120.0,206.6852,206.8632,206.5666,206.8434,42120.0
2024-03-01 12:50:00,209.18,209.82,209.17,209.79,88460.0,206.8434,207.4763,206.8336,207.4466,88460.0
2024-03-01 13:00:00,209.8,210.14,209.76,210.01,159479.0,207.4565,207.7927,207.417,207.6642,159479.0
2024-03-01 13:10:00,210.08,210.23,209.78,210.06,65010.0,207.7334,207.8817,207.4367,207.7136,65010.0
2024-03-01 13:20:00,210.05,210.1,209.7,209.97,38385.0,207.7037,207.7532,207.3576,207.6246,38385.0
2024-03-01 13:30:00,209.96,210.25,209.78,210.08,51657.0,207.6147,207.9015,207.4367,207.7334,51657.0
2024-03-01 13:40:00,210.11,210.68,210.1,210.66,52803.0,207.7631,208.3267,207.7532,208.3069,52803.0
2024-03-01 13:50:00,210.66,210.96,210.5,210.94,60795.0,208.3069,208.6036,208.1487,208.5838,60795.0
2024-03-01 14:00:00,210.95,211.05,210.46,210.47,105239.0,208.5937,208.6926,208.1091,208.119,105239.0
2024-03-01 14:10:00,210.49,211.06,210.47,210.83,61588.0,208.1388,208.7024,208.119,208.475,61588.0
2024-03-01 14:20:00,210.88,211.29,210.76,211.25,70401.0,208.5245,208.9299,208.4058,208.8903,70401.0
2024-03-01 14:30:00,211.29,211.38,210.38,210.83,105233.0,208.9299,209.0189,208.03,208.475,105233.0
2024-03-01 14:40:00,210.84,211.27,210.62,211.19,65689.0,208.4849,208.9101,208.2674,208.831,65689.0
2024-03-01 14:50:00,211.18,211.36,211.05,211.24,38852.0,208.8211,208.9991,208.6926,208.8804,38852.0
2024-03-01 15:00:00,211.22,211.22,210.79,210.98,53538.0,208.8607,208.8607,208.4355,208.6233,53538.0
2024-03-01 15:10:00,210.99,211.01,210.1,210.29,75522.0,208.6332,208.653,207.7532,207.941,75522.0
2024-03-01 15:20:00,210.31,210.32,209.71,210.22,86160.0,207.9608,207.9707,207.3675,207.8718,86160.0
2024-03-01 15:30:00,210.24,210.29,209.91,210.17,84061.0,207.8916,207.941,207.5653,207.8224,84061.0
2024-03-01 15:40:00,210.12,210.43,210.01,210.28,78464.0,207.7729,208.0795,207.6642,207.9312,78464.0
2024-03-01 15:50:00,210.22,210.5,210.01,210.33,367813.0,207.8718,208.1487,207.6642,207.9806,367813.0
2024-03-04 09:30:00,212.24,212.26,209.64,211.17,288515.0,209.8693,209.889,207.2983,208.8112,288515.0
2024-03-04 09:40:00,211.28,211.68,210.42,210.95,97130.0,208.92,209.3155,208.0696,208.5937,97130.0
2024-03-04 09:50:00,210.91,211.63,210.4,210.45,90536.0,208.5541,209.2661,208.0498,208.0993,90536.0
2024-03-04 10:00:00,210.45,211.5,209.85,211.39,122483.0,208.0993,209.1375,207.506,209.0288,122483.0
2024-03-04 10:10:00,211.45,212.18,211.3,211.75,39906.0,209.0881,209.8099,208.9398,209.3847,39906.0
2024-03-04 10:20:00,211.7,212.18,211.48,211.82,59357.0,209.3353,209.8099,209.1178,209.454,59357.0
2024-03-04 10:30:00,211.85,212.58,211.82,212.55,44422.0,209.4836,210.2055,209.454,210.1758,44422.0
2024-03-04 10:40:00,212.53,212.88,212.22,212.72,82365.0,210.156,210.5021,209.8495,210.3439,82365.0
2024-03-04 10:50:00,212.75,212.85,212.03,212.43,53530.0,210.3736,210.4725,209.6616,210.0571,53530.0
2024-03-04 11:00:00,212.45,212.57,212.18,212.5,41416.0,210.0769,210.1956,209.8099,210.1264,41416.0
2024-03-04 11:10:00,212.48,213.37,212.34,213.16,74996.0,210.1066,210.9866,209.9681,210.779,74996.0
2024-03-04 11:20:00,213.13,213.18,212.23,212.34,59060.0,210.7493,210.7988,209.8594,209.9681,59060.0
2024-03-04 11:30:00,212.43,212.73,211.84,212.56,75298.0,210.0571,210.3538,209.4737,210.1857,75298.0
2024-03-04 11:40:00,212.57,212.73,212.15,212.15,72499.0,210.1956,210.3538,209.7803,209.7803,72499.0
2024-03-04 11:50:00,212.14,212.79,212.09,212.47,67898.0,209.7704,210.4131,209.7209,210.0967,67898.0
2024-03-04 12:00:00,212.45,212.53,211.8,211.87,56102.0,210.0769,210.156,209.4342,209.5034,56102.0
2024-03-04 12:10:00,211.87,212.21,211.57,211.84,177433.0,209.5034,209.8396,209.2068,209.4737,177433.0
2024-03-04 12:20:00,211.86,212.08,211.18,211.31,139278.0,209.4935,209.7111,208.8211,208.9497,139278.0
2024-03-04 12:30:00,211.33,211.6,211.02,211.03,61949.0,208.9694,209.2364,208.6629,208.6728,61949.0
2024-03-04 12:40:00,211.03,211.28,210.93,211.18,55748.0,208.6728,208.92,208.5739,208.8211,55748.0
2024-03-04 12:50:00,211.15,211.24,210.89,211.1,50492.0,208.7914,208.8804,208.5343,208.742,50492.0
2024-03-04 13:00:00,211.03,211.3,210.93,210.93,41370.0,208.6728,208.9398,208.5739,208.5739,41370.0
2024-03-04 13:10:00,210.93,211.09,210.85,210.91,39012.0,208.5739,208.7321,208.4948,208.5541,39012.0
2024-03-04 13:20:00,210.93,210.95,210.48,210.64,42921.0,208.5739,208.5937,208.1289,208.2871,42921.0
2024-03-04 13:30:00,210.65,211.05,210.64,210.88,42833.0,208.297,208.6926,208.2871,208.5245,42833.0
2024-03-04 13:40:00,210.87,211.32,210.87,211.3,31392.0,208.5146,208.9595,208.5146,208.9398,31392.0
2024-03-04 13:50:00,211.3,211.32,210.98,211.08,42888.0,208.9398,208.9595,208.6233,208.7222,42888.0
2024-03-04 14:00:00,211.07,211.14,210.74,210.86,34281.0,208.7123,208.7816,208.386,208.5047,34281.0
2024-03-04 14:10:00,210.86,211.0,210.66,210.98,36837.0,208.5047,208.6431,208.3069,208.6233,36837.0
2024-03-04 14:20:00,210.98,211.02,210.54,210.54,33354.0,208.6233,208.6629,208.1883,208.1883,33354.0
2024-03-04 14:30:00,210.56,211.58,210.56,211.54,107278.0,208.208,209.2166,208.208,209.1771,107278.0
2024-03-04 14:40:00,211.51,211.67,211.04,211.65,172351.0,209.1474,209.3056,208.6827,209.2859,172351.0
2024-03-04 14:50:00,211.68,211.7,211.17,211.18,35602.0,209.3155,209.3353,208.8112,208.8211,35602.0
2024-03-04 15:00:00,211.2,211.47,211.01,211.47,47019.0,208.8409,209.1079,208.653,209.1079,47019.0
2024-03-04 15:10:00,211.43,211.66,211.28,211.37,38218.0,209.0683,209.2957,208.92,209.009,38218.0
2024-03-04 15:20:00,211.35,211.38,210.69,210.71,64085.0,208.9892,209.0189,208.3366,208.3564,64085.0
2024-03-04 15:30:00,210.68,210.74,210.11,210.67,63101.0,208.3267,208.386,207.7631,208.3168,63101.0
2024-03-04 15:40:00,210.72,210.75,209.41,209.45,194448.0,208.3662,208.3959,207.0709,207.1104,194448.0
2024-03-04 15:50:00,209.41,209.63,209.03,209.49,361980.0,207.0709,207.2884,206.6951,207.15,361980.0
2024-03-05 09:30:00,207.75,210.34,207.4,210.33,158476.0,205.4294,207.9905,205.0833,207.9806,158476.0
2024-03-05 09:40:00,210.29,210.42,208.28,209.13,105371.0,207.941,208.0696,205.9535,206.794,105371.0
2024-03-05 09:50:00,209.05,209.75,208.94,209.75,58573.0,206.7149,207.4071,206.6061,207.4071,58573.0
2024-03-05 10:00:00,209.81,210.76,209.47,209.52,92201.0,207.4664,208.4058,207.1302,207.1796,92201.0
2024-03-05 10:10:00,209.5,210.41,208.96,209.14,69667.0,207.1599,208.0597,206.6259,206.8039,69667.0
2024-03-05 10:20:00,209.12,209.44,208.24,208.36,62256.0,206.7841,207.1005,205.9139,206.0326,62256.0
2024-03-05 10:30:00,208.29,208.64,207.3,207.33,102350.0,205.9634,206.3095,204.9844,205.0141,102350.0
2024-03-05 10:40:00,207.37,208.24,207.26,207.5,51228.0,205.0537,205.9139,204.9449,205.1822,51228.0
2024-03-05 10:50:00,207.48,208.56,207.45,208.55,46695.0,205.1624,206.2304,205.1328,206.2205,46695.0
2024-03-05 11:00:00,208.6,209.04,208.46,208.95,51215.0,206.2699,206.705,206.1315,206.616,51215.0
2024-03-05 11:10:00,208.93,209.33,208.47,209.33,89264.0,206.5962,206.9918,206.1414,206.9918,89264.0
2024-03-05 11:20:00,209.29,210.1,209.27,209.51,72496.0,206.9522,207.7532,206.9324,207.1698,72496.0
2024-03-05 11:30:00,209.42,209.73,208.71,208.81,35681.0,207.0808,207.3873,206.3787,206.4776,35681.0
2024-03-05 11:40:00,208.84,209.25,208.23,208.92,53245.0,206.5072,206.9127,205.9041,206.5864,53245.0
2024-03-05 11:50:00,208.93,208.99,208.22,208.9,44472.0,206.5962,206.6556,205.8942,206.5666,44472.0
2024-03-05 12:00:00,208.83,209.14,208.69,208.98,41732.0,206.4974,206.8039,206.3589,206.6457,41732.0
2024-03-05 12:10:00,208.91,209.26,208.36,208.42,34048.0,206.5765,206.9226,206.0326,206.0919,34048.0
2024-03-05 12:20:00,208.37,208.73,208.29,208.6,23747.0,206.0425,206.3985,205.9634,206.2699,23747.0
2024-03-05 12:30:00,208.63,208.67,208.09,208.18,30317.0,206.2996,206.3391,205.7656,205.8546,30317.0
2024-03-05 12:40:00,208.2,208.71,208.03,208.27,25681.0,205.8744,206.3787,205.7063,205.9436,25681.0
2024-03-05 12:50:00,208.22,208.42,208.04,208.09,29415.0,205.8942,206.0919,205.7162,205.7656,29415.0
2024-03-05 13:00:00,208.12,208.26,207.61,207.77,88334.0,205.7953,205.9337,205.291,205.4492,88334.0
2024-03-05 13:10:00,207.76,207.77,206.77,206.96,36297.0,205.4393,205.4492,204.4604,204.6482,36297.0
2024-03-05 13:20:00,206.97,207.0,206.28,206.69,50742.0,204.6581,204.6878,203.9758,204.3813,50742.0
2024-03-05 13:30:00,206.67,206.91,206.18,206.38,24852.0,204.3615,204.5988,203.877,204.0747,24852.0
2024-03-05 13:40:00,206.38,206.49,206.05,206.09,28812.0,204.0747,204.1835,203.7484,203.788,28812.0
2024-03-05 13:50:00,206.11,206.38,205.76,205.76,39204.0,203.8077,204.0747,203.4616,203.4616,39204.0
2024-03-05 14:00:00,205.75,206.45,205.67,206.34,34917.0,203.4518,204.1439,203.3727,204.0352,34917.0
2024-03-05 14:10:00,206.34,206.59,206.0,206.03,24190.0,204.0352,204.2824,203.699,203.7286,24190.0
2024-03-05 14:20:00,206.04,206.42,205.87,206.27,24472.0,203.7385,204.1143,203.5704,203.966,24472.0
2024-03-05 14:30:00,206.32,206.32,205.91,206.13,36493.0,204.0154,204.0154,203.61,203.8275,36493.0
2024-03-05 14:40:00,206.12,206.19,205.74,205.94,38510.0,203.8176,203.8868,203.4419,203.6396,38510.0
2024-03-05 14:50:00,206.01,206.11,205.49,205.54,45787.0,203.7089,203.8077,203.1947,203.2441,45787.0
2024-03-05 15:00:00,205.52,206.04,205.08,205.08,83337.0,203.2243,203.7385,202.7892,202.7892,83337.0
2024-03-05 15:10:00,205.05,205.3,204.91,205.15,106713.0,202.7596,203.0068,202.6211,202.8585,106713.0
2024-03-05 15:20:00,205.17,205.56,204.78,205.51,116077.0,202.8782,203.2639,202.4926,203.2144,116077.0
2024-03-05 15:30:00,205.53,206.4,205.42,206.4,116672.0,203.2342,204.0945,203.1254,204.0945,116672.0
2024-03-05 15:40:00,206.42,207.27,206.3,207.26,167272.0,204.1143,204.9548,203.9956,204.9449,167272.0
2024-03-05 15:50:00,207.26,207.72,207.06,207.52,374305.0,204.9449,205.3998,204.7471,205.202,374305.0
2024-03-06 09:30:00,209.95,212.0,209.61,210.92,182661.0,207.6048,209.6319,207.2686,208.564,182661.0
2024-03-06 09:40:00,210.9,212.28,210.5,211.64,87548.0,208.5442,209.9088,208.1487,209.276,87548.0
2024-03-06 09:50:00,211.54,211.65,210.32,210.41,59704.0,209.1771,209.2859,207.9707,208.0597,59704.0
2024-03-06 10:00:00,210.5,210.89,209.13,209.84,74984.0,208.1487,208.5343,206.794,207.4961,74984.0
2024-03-06 10:10:00,209.77,211.46,209.77,211.27,65105.0,207.4269,209.098,207.4269,208.9101,65105.0
2024-03-06 10:20:00,211.23,211.51,210.56,210.78,45854.0,208.8705,209.1474,208.208,208.4256,45854.0
2024-03-06 10:30:00,210.72,211.21,210.5,210.95,41613.0,208.3662,208.8508,208.1487,208.5937,41613.0
2024-03-06 10:40:00,210.89,211.03,210.26,210.83,93798.0,208.5343,208.6728,207.9114,208.475,93798.0
2024-03-06 10:50:00,210.83,211.28,210.79,210.92,90604.0,208.475,208.92,208.4355,208.564,90604.0
2024-03-06 11:00:00,210.95,211.65,210.87,211.63,125383.0,208.5937,209.2859,208.5146,209.2661,125383.0
2024-03-06 11:10:00,211.56,212.1,211.52,211.79,37722.0,209.1969,209.7308,209.1573,209.4243,37722.0
2024-03-06 11:20:00,211.78,211.86,211.16,211.47,35055.0,209.4144,209.4935,208.8013,209.1079,35055.0
2024-03-06 11:30:00,211.54,211.88,210.87,211.82,34765.0,209.1771,209.5133,208.5146,209.454,34765.0
2024-03-06 11:40:00,211.87,212.11,211.76,212.02,36236.0,209.5034,209.7407,209.3946,209.6517,36236.0
2024-03-06 11:50:00,212.04,213.06,212.04,212.78,45443.0,209.6715,210.6801,209.6715,210.4032,45443.0
2024-03-06 12:00:00,212.87,212.99,212.55,212.75,28463.0,210.4922,210.6109,210.1758,210.3736,28463.0
2024-03-06 12:10:00,212.87,213.37,212.78,212.82,35064.0,210.4922,210.9866,210.4032,210.4428,35064.0
2024-03-06 12:20:00,212.86,213.15,212.67,212.87,35137.0,210.4823,210.7691,210.2945,210.4922,35137.0
2024-03-06 12:30:00,212.93,213.23,212.52,212.56,23423.0,210.5516,210.8482,210.1461,210.1857,23423.0
2024-03-06 12:40:00,212.58,212.58,212.05,212.15,24598.0,210.2055,210.2055,209.6814,209.7803,24598.0
2024-03-06 12:50:00,212.18,212.56,212.05,212.45,36635.0,209.8099,210.1857,209.6814,210.0769,36635.0
2024-03-06 13:00:00,212.48,212.67,212.29,212.5,46351.0,210.1066,210.2945,209.9187,210.1264,46351.0
2024-03-06 13:10:00,212.53,213.02,212.5,213.0,38514.0,210.156,210.6406,210.1264,210.6208,38514.0
2024-03-06 13:20:00,213.01,213.5,213.0,213.41,43437.0,210.6307,211.1152,210.6208,211.0262,43437.0
2024-03-06 13:30:00,213.4,213.52,211.75,212.81,71679.0,211.0163,211.135,209.3847,210.4329,71679.0
2024-03-06 13:40:00,212.92,213.24,211.74,211.75,35857.0,210.5417,210.8581,209.3749,209.3847,35857.0
2024-03-06 13:50:00,211.69,212.58,211.43,212.56,34793.0,209.3254,210.2055,209.0683,210.1857,34793.0
2024-03-06 14:00:00,212.47,212.77,211.7,212.56,34011.0,210.0967,210.3933,209.3353,210.1857,34011.0
2024-03-06 14:10:00,212.52,212.75,211.55,212.36,38516.0,210.1461,210.3736,209.187,209.9879,38516.0
2024-03-06 14:20:00,212.44,212.99,212.44,212.91,52231.0,210.067,210.6109,210.067,210.5318,52231.0
2024-03-06 14:30:00,212.93,213.1,212.0,212.31,50406.0,210.5516,210.7197,209.6319,209.9385,50406.0
2024-03-06 14:40:00,212.31,212.55,211.49,211.83,48333.0,209.9385,210.1758,209.1276,209.4638,48333.0
2024-03-06 14:50:00,211.81,212.33,211.19,211.57,31180.0,209.4441,209.9583,208.831,209.2068,31180.0
2024-03-06 15:00:00,211.58,212.25,211.04,212.05,36631.0,209.2166,209.8792,208.6827,209.6814,36631.0
2024-03-06 15:10:00,212.09,212.4,211.55,212.21,46625.0,209.7209,210.0275,209.187,209.8396,46625.0
2024-03-06 15:20:00,212.14,212.24,211.25,211.59,48420.0,209.7704,209.8693,208.8903,209.2265,48420.0
2024-03-06 15:30:00,211.62,211.73,210.7,211.52,89753.0,209.2562,209.365,208.3465,209.1573,89753.0
2024-03-06 15:40:00,211.5,212.59,211.49,212.38,84967.0,209.1375,210.2154,209.1276,210.0077,84967.0
2024-03-06 15:50:00,212.34,212.49,211.51,212.33,319666.0,209.9681,210.1165,209.1474,209.9583,319666.0
2024-03-07 09:30:00,213.42,214.15,212.6,213.48,458977.0,211.0361,211.7579,210.2252,211.0954,458977.0
2024-03-07 09:40:00,213.49,213.6,211.51,212.26,138221.0,211.1053,211.2141,209.1474,209.889,138221.0
2024-03-07 09:50:00,212.24,212.6,211.74,211.84,102833.0,209.8693,210.2252,209.3749,209.4737,102833.0
2024-03-07 10:00:00,211.87,212.21,211.55,211.91,115417.0,209.5034,209.8396,209.187,209.543,115417.0
2024-03-07 10:10:00,211.93,213.47,211.89,212.82,113326.0,209.5627,211.0855,209.5232,210.4428,113326.0
2024-03-07 10:20:00,212.88,213.88,212.88,213.49,103687.0,210.5021,211.4909,210.5021,211.1053,103687.0
2024-03-07 10:30:00,213.5,213.5,212.96,213.4,63630.0,211.1152,211.1152,210.5812,211.0163,63630.0
2024-03-07 10:40:00,213.37,213.86,213.25,213.38,83766.0,210.9866,211.4712,210.868,210.9965,83766.0
2024-03-07 10:50:00,213.35,213.42,212.54,213.2,45260.0,210.9669,211.0361,210.1659,210.8185,45260.0
2024-03-07 11:00:00,213.28,213.9,212.99,213.88,84694.0,210.8976,211.5107,210.6109,211.4909,84694.0
2024-03-07 11:10:00,213.84,214.04,213.63,213.9,62730.0,211.4514,211.6492,211.2437,211.5107,62730.0
2024-03-07 11:20:00,213.9,214.11,213.74,214.0,106095.0,211.5107,211.7184,211.3525,211.6096,106095.0
2024-03-07 11:30:00,213.97,213.97,213.38,213.69,68534.0,211.5799,211.5799,210.9965,211.3031,68534.0
2024-03-07 11:40:00,213.65,213.81,213.26,213.58,106730.0,211.2635,211.4217,210.8779,211.1943,106730.0
2024-03-07 11:50:00,213.58,213.76,213.35,213.76,142710.0,211.1943,211.3723,210.9669,211.3723,142710.0
2024-03-07 12:00:00,213.78,213.93,213.51,213.59,74506.0,211.3921,211.5404,211.1251,211.2042,74506.0
2024-03-07 12:10:00,213.64,214.22,213.52,214.17,178619.0,211.2536,211.8271,211.135,211.7777,178619.0
2024-03-07 12:20:00,214.16,214.26,213.87,213.94,81482.0,211.7678,211.8667,211.4811,211.5503,81482.0
2024-03-07 12:30:00,213.9,213.9,213.05,213.18,96297.0,211.5107,211.5107,210.6702,210.7988,96297.0
2024-03-07 12:40:00,213.18,213.21,212.54,212.68,99215.0,210.7988,210.8284,210.1659,210.3044,99215.0
2024-03-07 12:50:00,212.67,213.08,212.54,213.05,40096.0,210.2945,210.6999,210.1659,210.6702,40096.0
2024-03-07 13:00:00,213.05,213.4,212.64,213.09,40369.0,210.6702,211.0163,210.2648,210.7098,40369.0
2024-03-07 13:10:00,213.15,213.27,212.84,213.27,14343.0,210.7691,210.8878,210.4626,210.8878,14343.0
2024-03-07 13:20:00,213.35,213.37,213.12,213.24,11169.0,210.9669,210.9866,210.7394,210.8581,11169.0
2024-03-07 13:30:00,213.25,213.3,212.91,213.23,43468.0,210.868,210.9174,210.5318,210.8482,43468.0
2024-03-07 13:40:00,213.27,213.31,212.87,213.15,28422.0,210.8878,210.9273,210.4922,210.7691,28422.0
2024-03-07 13:50:00,213.16,213.35,212.97,213.0,35261.0,210.779,210.9669,210.5911,210.6208,35261.0
2024-03-07 14:00:00,213.08,213.08,212.52,212.62,34025.0,210.6999,210.6999,210.1461,210.245,34025.0
2024-03-07 14:10:00,212.65,212.95,212.65,212.87,37418.0,210.2747,210.5713,210.2747,210.4922,37418.0
2024-03-07 14:20:00,212.91,213.13,212.7,212.97,44287.0,210.5318,210.7493,210.3241,210.5911,44287.0
2024-03-07 14:30:00,212.96,213.06,212.78,212.96,56847.0,210.5812,210.6801,210.4032,210.5812,56847.0
2024-03-07 14:40:00,212.98,213.05,212.67,213.03,25363.0,210.601,210.6702,210.2945,210.6504,25363.0
2024-03-07 14:50:00,213.0,213.21,212.51,212.61,46260.0,210.6208,210.8284,210.1363,210.2351,46260.0
2024-03-07 15:00:00,212.55,212.77,212.1,212.65,39888.0,210.1758,210.3933,209.7308,210.2747,39888.0
2024-03-07 15:10:00,212.67,212.86,212.49,212.8,30128.0,210.2945,210.4823,210.1165,210.423,30128.0
2024-03-07 15:20:00,212.8,212.8,212.33,212.44,32136.0,210.423,210.423,209.9583,210.067,32136.0
2024-03-07 15:30:00,212.48,212.95,212.47,212.84,69902.0,210.1066,210.5713,210.0967,210.4626,69902.0
2024-03-07 15:40:00,212.85,212.87,212.37,212.48,55328.0,210.4725,210.4922,209.9978,210.1066,55328.0
2024-03-07 15:50:00,212.48,213.01,212.48,212.55,277904.0,210.1066,210.6307,210.1066,210.1758,277904.0
2024-03-08 09:30:00,212.28,213.27,211.56,211.95,164540.0,209.9088,210.8878,209.1969,209.5825,164540.0
2024-03-08 09:40:00,211.93,212.96,211.64,212.69,101517.0,209.5627,210.5812,209.276,210.3142,101517.0
2024-03-08 09:50:00,212.68,213.54,212.63,213.4,60181.0,210.3044,211.1547,210.2549,211.0163,60181.0
2024-03-08 10:00:00,213.44,213.6,212.84,213.28,62922.0,211.0559,211.2141,210.4626,210.8976,62922.0
2024-03-08 10:10:00,213.25,213.4,212.54,213.05,65444.0,210.868,211.0163,210.1659,210.6702,65444.0
2024-03-08 10:20:00,213.04,213.48,212.47,213.35,89386.0,210.6603,211.0954,210.0967,210.9669,89386.0
2024-03-08 10:30:00,213.35,213.59,212.12,212.28,57005.0,210.9669,211.2042,209.7506,209.9088,57005.0
2024-03-08 10:40:00,212.24,212.67,211.66,212.23,80646.0,209.8693,210.2945,209.2957,209.8594,80646.0
2024-03-08 10:50:00,212.31,212.63,211.8,212.18,40054.0,209.9385,210.2549,209.4342,209.8099,40054.0
2024-03-08 11:00:00,212.22,212.27,209.31,209.33,193650.0,209.8495,209.8989,206.972,206.9918,193650.0
2024-03-08 11:10:00,209.37,210.12,209.05,209.56,107095.0,207.0313,207.7729,206.7149,207.2192,107095.0
2024-03-08 11:20:00,209.49,209.77,208.42,208.54,97019.0,207.15,207.4269,206.0919,206.2106,97019.0
2024-03-08 11:30:00,208.5,209.49,207.31,209.49,138560.0,206.171,207.15,204.9943,207.15,138560.0
2024-03-08 11:40:00,209.44,210.02,208.91,209.44,58378.0,207.1005,207.6741,206.5765,207.1005,58378.0
2024-03-08 11:50:00,209.52,210.21,209.48,209.71,44717.0,207.1796,207.8619,207.1401,207.3675,44717.0
2024-03-08 12:00:00,209.66,210.25,208.92,209.07,32664.0,207.3181,207.9015,206.5864,206.7347,32664.0
2024-03-08 12:10:00,209.04,209.93,208.7,208.94,45773.0,206.705,207.5851,206.3688,206.6061,45773.0
2024-03-08 12:20:00,208.96,209.88,208.95,209.68,48618.0,206.6259,207.5356,206.616,207.3379,48618.0
2024-03-08 12:30:00,209.74,210.02,209.36,209.52,26020.0,207.3972,207.6741,207.0214,207.1796,26020.0
2024-03-08 12:40:00,209.61,209.64,208.91,208.91,37168.0,207.2686,207.2983,206.5765,206.5765,37168.0
2024-03-08 12:50:00,208.93,209.09,207.21,207.21,91947.0,206.5962,206.7545,204.8955,204.8955,91947.0
2024-03-08 13:00:00,207.22,207.93,206.87,207.87,184405.0,204.9053,205.6074,204.5592,205.5481,184405.0
2024-03-08 13:10:00,207.87,208.11,207.61,207.92,51821.0,205.5481,205.7854,205.291,205.5975,51821.0
2024-03-08 13:20:00,207.92,208.02,207.2,207.26,33030.0,205.5975,205.6964,204.8856,204.9449,33030.0
2024-03-08 13:30:00,207.15,207.34,205.84,206.19,96277.0,204.8361,205.024,203.5408,203.8868,96277.0
2024-03-08 13:40:00,206.13,206.56,205.73,206.32,70994.0,203.8275,204.2527,203.432,204.0154,70994.0
2024-03-08 13:50:00,206.28,206.5,205.96,206.11,69409.0,203.9758,204.1934,203.6594,203.8077,69409.0
2024-03-08 14:00:00,206.03,207.18,206.03,207.1,98043.0,203.7286,204.8658,203.7286,204.7867,98043.0
2024-03-08 14:10:00,207.11,207.14,206.47,206.72,93529.0,204.7966,204.8262,204.1637,204.4109,93529.0
2024-03-08 14:20:00,206.67,207.55,206.67,207.03,76483.0,204.3615,205.2317,204.3615,204.7175,76483.0
2024-03-08 14:30:00,207.02,207.63,207.01,207.46,61122.0,204.7076,205.3108,204.6977,205.1427,61122.0
2024-03-08 14:40:00,207.49,208.04,207.48,207.75,44010.0,205.1723,205.7162,205.1624,205.4294,44010.0
2024-03-08 14:50:00,207.77,207.79,207.0,207.53,50430.0,205.4492,205.469,204.6878,205.2119,50430.0
2024-03-08 15:00:00,207.53,208.16,206.86,206.88,62595.0,205.2119,205.8348,204.5494,204.5691,62595.0
2024-03-08 15:10:00,206.82,206.9,206.14,206.15,108678.0,204.5098,204.5889,203.8374,203.8473,108678.0
2024-03-08 15:20:00,206.14,206.52,205.61,205.7,76739.0,203.8374,204.2132,203.3133,203.4023,76739.0
2024-03-08 15:30:00,205.69,206.59,205.5,205.67,83081.0,203.3924,204.2824,203.2046,203.3727,83081.0
2024-03-08 15:40:00,205.69,206.11,205.68,205.99,106291.0,203.3924,203.8077,203.3825,203.6891,106291.0
2024-03-08 15:50:00,206.0,206.24,205.39,205.47,486714.0,203.699,203.9363,203.0958,203.1749,486714.0
2024-03-11 09:30:00,203.28,203.28,197.61,200.52,646736.0,201.0094,201.0094,195.4027,198.2802,646736.0
2024-03-11 09:40:00,200.52,200.95,199.09,199.59,151347.0,198.2802,198.7054,196.8662,197.3606,151347.0
2024-03-11 09:50:00,199.65,200.19,198.1,198.21,120685.0,197.4199,197.9539,195.8872,195.996,120685.0
2024-03-11 10:00:00,198.2,199.25,198.13,199.17,129344.0,195.9861,197.0244,195.9169,196.9453,129344.0
2024-03-11 10:10:00,199.24,199.74,198.7,199.45,131848.0,197.0145,197.5089,196.4805,197.2221,131848.0
2024-03-11 10:20:00,199.44,199.95,198.8,199.64,82170.0,197.2122,197.7165,196.5794,197.41,82170.0
2024-03-11 10:30:00,199.61,200.61,199.52,199.84,121763.0,197.3803,198.3692,197.2913,197.6078,121763.0
2024-03-11 10:40:00,199.84,200.75,199.78,199.82,77307.0,197.6078,198.5076,197.5484,197.588,77307.0
2024-03-11 10:50:00,199.91,201.8,199.87,201.17,108952.0,197.677,199.5459,197.6374,198.9229,108952.0
2024-03-11 11:00:00,201.16,201.57,200.34,200.36,62827.0,198.913,199.3185,198.1022,198.122,62827.0
2024-03-11 11:10:00,200.3,200.37,199.63,200.3,63841.0,198.0626,198.1319,197.4001,198.0626,63841.0
2024-03-11 11:20:00,200.14,200.14,199.42,199.52,62593.0,197.9044,197.9044,197.1925,197.2913,62593.0
2024-03-11 11:30:00,199.47,199.89,199.12,199.49,58279.0,197.2419,197.6572,196.8958,197.2617,58279.0
2024-03-11 11:40:00,199.46,200.33,199.39,200.17,39243.0,197.232,198.0923,197.1628,197.9341,39243.0
2024-03-11 11:50:00,200.16,200.67,199.8,200.5,36424.0,197.9242,198.4285,197.5682,198.2604,36424.0
2024-03-11 12:00:00,200.57,200.57,199.56,200.06,49089.0,198.3296,198.3296,197.3309,197.8253,49089.0
2024-03-11 12:10:00,200.06,200.69,199.6,200.6,52870.0,197.8253,198.4483,197.3705,198.3593,52870.0
2024-03-11 12:20:00,200.61,200.72,200.14,200.14,36207.0,198.3692,198.4779,197.9044,197.9044,36207.0
2024-03-11 12:30:00,200.17,201.01,200.16,200.64,42348.0,197.9341,198.7647,197.9242,198.3988,42348.0
2024-03-11 12:40:00,200.64,201.32,200.6,200.8,27253.0,198.3988,199.0712,198.3593,198.5571,27253.0
2024-03-11 12:50:00,200.84,201.25,200.76,201.03,48868.0,198.5966,199.002,198.5175,198.7845,48868.0
2024-03-11 13:00:00,201.03,201.19,200.37,200.49,37210.0,198.7845,198.9427,198.1319,198.2505,37210.0
2024-03-11 13:10:00,200.39,200.69,200.13,200.63,32081.0,198.1516,198.4483,197.8945,198.389,32081.0
2024-03-11 13:20:00,200.64,201.2,200.64,200.99,25668.0,198.3988,198.9526,198.3988,198.7449,25668.0
2024-03-11 13:30:00,201.04,201.26,200.56,200.61,46001.0,198.7944,199.0119,198.3197,198.3692,46001.0
2024-03-11 13:40:00,200.6,200.67,199.91,200.29,55808.0,198.3593,198.4285,197.677,198.0527,55808.0
2024-03-11 13:50:00,200.29,200.75,200.22,200.75,30209.0,198.0527,198.5076,197.9835,198.5076,30209.0
2024-03-11 14:00:00,200.73,200.89,200.2,200.76,26805.0,198.4878,198.646,197.9638,198.5175,26805.0
2024-03-11 14:10:00,200.73,201.1,200.54,200.9,32443.0,198.4878,198.8537,198.3,198.6559,32443.0
2024-03-11 14:20:00,200.9,201.21,200.85,201.04,43111.0,198.6559,198.9625,198.6065,198.7944,43111.0
2024-03-11 14:30:00,201.03,201.12,200.53,200.63,34399.0,198.7845,198.8735,198.2901,198.389,34399.0
2024-03-11 14:40:00,200.65,201.2,200.65,201.12,52667.0,198.4087,198.9526,198.4087,198.8735,52667.0
2024-03-11 14:50:00,201.14,201.44,200.96,201.21,45386.0,198.8933,199.1899,198.7153,198.9625,45386.0
2024-03-11 15:00:00,201.21,201.22,200.8,200.8,61287.0,198.9625,198.9724,198.5571,198.5571,61287.0
2024-03-11 15:10:00,200.77,200.96,200.6,200.81,50250.0,198.5274,198.7153,198.3593,198.5669,50250.0
2024-03-11 15:20:00,200.77,201.08,200.52,200.74,56573.0,198.5274,198.8339,198.2802,198.4977,56573.0
2024-03-11 15:30:00,200.77,201.6,200.77,200.89,86066.0,198.5274,199.3481,198.5274,198.646,86066.0
2024-03-11 15:40:00,200.92,201.8,200.91,201.53,106208.0,198.6757,199.5459,198.6658,199.2789,106208.0
2024-03-11 15:50:00,201.59,201.61,200.72,201.34,471314.0,199.3382,199.358,198.4779,199.091,471314.0
2024-03-12 09:30:00,203.55,204.67,201.86,202.52,147042.0,201.2763,202.3838,199.6052,200.2578,147042.0
2024-03-12 09:40:00,202.52,202.82,200.2,200.98,95576.0,200.2578,200.5545,197.9638,198.735,95576.0
2024-03-12 09:50:00,200.97,201.02,199.78,200.64,238093.0,198.7252,198.7746,197.5484,198.3988,238093.0
2024-03-12 10:00:00,200.66,201.14,199.89,200.49,182375.0,198.4186,198.8933,197.6572,198.2505,182375.0
2024-03-12 10:10:00,200.5,201.02,199.5,199.76,78014.0,198.2604,198.7746,197.2716,197.5287,78014.0
2024-03-12 10:20:00,199.78,200.73,199.34,200.27,115596.0,197.5484,198.4878,197.1134,198.033,115596.0
2024-03-12 10:30:00,200.27,200.82,200.18,200.45,80552.0,198.033,198.5768,197.944,198.211,80552.0
2024-03-12 10:40:00,200.53,201.57,200.4,201.53,89870.0,198.2901,199.3185,198.1615,199.2789,89870.0
2024-03-12 10:50:00,201.6,201.84,200.41,200.78,86636.0,199.3481,199.5854,198.1714,198.5373,86636.0
2024-03-12 11:00:00,200.89,201.21,200.53,201.04,58143.0,198.646,198.9625,198.2901,198.7944,58143.0
2024-03-12 11:10:00,200.99,201.9,200.99,201.81,106265.0,198.7449,199.6448,198.7449,199.5558,106265.0
2024-03-12 11:20:00,201.82,201.84,201.19,201.65,88087.0,199.5657,199.5854,198.9427,199.3976,88087.0
2024-03-12 11:30:00,201.64,201.81,201.04,201.26,223180.0,199.3877,199.5558,198.7944,199.0119,223180.0
2024-03-12 11:40:00,201.29,201.29,200.55,201.03,229557.0,199.0416,199.0416,198.3098,198.7845,229557.0
2024-03-12 11:50:00,201.06,201.55,200.94,201.36,97444.0,198.8141,199.2987,198.6955,199.1108,97444.0
2024-03-12 12:00:00,201.37,201.49,200.75,200.78,66944.0,199.1207,199.2393,198.5076,198.5373,66944.0
2024-03-12 12:10:00,200.8,201.35,200.75,201.16,88485.0,198.5571,199.1009,198.5076,198.913,88485.0
2024-03-12 12:20:00,201.16,201.45,200.92,201.09,62907.0,198.913,199.1998,198.6757,198.8438,62907.0
2024-03-12 12:30:00,201.07,202.1,201.06,201.55,49078.0,198.824,199.8425,198.8141,199.2987,49078.0
2024-03-12 12:40:00,201.55,201.81,201.23,201.64,61184.0,199.2987,199.5558,198.9822,199.3877,61184.0
2024-03-12 12:50:00,201.65,202.29,201.59,202.22,42422.0,199.3976,200.0304,199.3382,199.9612,42422.0
2024-03-12 13:00:00,202.23,202.48,201.48,201.56,69223.0,199.9711,200.2183,199.2295,199.3086,69223.0
2024-03-12 13:10:00,201.57,202.95,201.55,202.94,43524.0,199.3185,200.683,199.2987,200.6731,43524.0
2024-03-12 13:20:00,202.94,203.25,202.75,202.9,43430.0,200.6731,200.9797,200.4853,200.6336,43430.0
2024-03-12 13:30:00,202.85,203.4,202.85,203.28,45319.0,200.5842,201.128,200.5842,201.0094,45319.0
2024-03-12 13:40:00,203.28,203.43,203.05,203.1,41972.0,201.0094,201.1577,200.7819,200.8314,41972.0
2024-03-12 13:50:00,203.1,203.26,202.64,202.92,41435.0,200.8314,200.9896,200.3765,200.6534,41435.0
2024-03-12 14:00:00,202.94,203.22,202.71,203.1,39621.0,200.6731,200.95,200.4457,200.8314,39621.0
2024-03-12 14:10:00,203.07,203.25,202.74,202.81,37506.0,200.8017,200.9797,200.4754,200.5446,37506.0
2024-03-12 14:20:00,202.81,203.16,202.78,203.16,27436.0,200.5446,200.8907,200.5149,200.8907,27436.0
2024-03-12 14:30:00,203.19,203.37,202.85,202.97,36354.0,200.9204,201.0983,200.5842,200.7028,36354.0
2024-03-12 14:40:00,202.92,202.97,202.22,202.95,52857.0,200.6534,200.7028,199.9612,200.683,52857.0
2024-03-12 14:50:00,202.91,203.38,202.84,203.19,47471.0,200.6435,201.1082,200.5743,200.9204,47471.0
2024-03-12 15:00:00,203.19,203.71,202.93,203.68,55043.0,200.9204,201.4345,200.6633,201.4049,55043.0
2024-03-12 15:10:00,203.71,203.77,203.26,203.36,70824.0,201.4345,201.4939,200.9896,201.0885,70824.0
2024-03-12 15:20:00,203.37,203.74,203.34,203.71,93030.0,201.0983,201.4642,201.0687,201.4345,93030.0
2024-03-12 15:30:00,203.7,204.2,203.63,204.06,115066.0,201.4247,201.9191,201.3554,201.7806,115066.0
2024-03-12 15:40:00,204.09,204.73,204.06,204.73,127999.0,201.8103,202.4432,201.7806,202.4432,127999.0
2024-03-12 15:50:00,204.7,205.01,204.32,204.95,394237.0,202.4135,202.72,202.0377,202.6607,394237.0
2024-03-13 09:30:00,202.97,203.69,202.05,203.61,113527.0,200.7028,201.4148,199.7931,201.3357,113527.0
2024-03-13 09:40:00,203.65,203.88,202.62,202.97,59069.0,201.3752,201.6026,200.3567,200.7028,59069.0
2024-03-13 09:50:00,202.97,203.21,202.59,202.62,35408.0,200.7028,200.9401,200.3271,200.3567,35408.0
2024-03-13 10:00:00,202.55,202.56,201.83,202.41,42025.0,200.2875,200.2974,199.5755,200.1491,42025.0
2024-03-13 10:10:00,202.44,202.79,201.92,202.36,55253.0,200.1787,200.5248,199.6645,200.0996,55253.0
2024-03-13 10:20:00,202.37,202.84,201.96,202.77,62992.0,200.1095,200.5743,199.7041,200.505,62992.0
2024-03-13 10:30:00,202.74,203.0,202.12,202.21,30324.0,200.4754,200.7325,199.8623,199.9513,30324.0
2024-03-13 10:40:00,202.23,202.78,202.07,202.16,39457.0,199.9711,200.5149,199.8129,199.9019,39457.0
2024-03-13 10:50:00,202.19,202.45,201.65,202.08,62441.0,199.9315,200.1886,199.3976,199.8228,62441.0
2024-03-13 11:00:00,202.07,202.12,201.58,201.81,89851.0,199.8129,199.8623,199.3283,199.5558,89851.0
2024-03-13 11:10:00,201.8,201.81,201.08,201.42,50294.0,199.5459,199.5558,198.8339,199.1701,50294.0
2024-03-13 11:20:00,201.42,201.52,200.62,200.71,60536.0,199.1701,199.269,198.3791,198.4681,60536.0
2024-03-13 11:30:00,200.68,201.16,200.6,200.62,31723.0,198.4384,198.913,198.3593,198.3791,31723.0
2024-03-13 11:40:00,200.61,200.63,199.94,200.47,37789.0,198.3692,198.389,197.7067,198.2307,37789.0
2024-03-13 11:50:00,200.56,201.05,200.39,200.87,25844.0,198.3197,198.8043,198.1516,198.6263,25844.0
2024-03-13 12:00:00,200.95,200.97,200.4,200.81,37124.0,198.7054,198.7252,198.1615,198.5669,37124.0
2024-03-13 12:10:00,200.83,201.3,200.68,200.77,41410.0,198.5867,199.0515,198.4384,198.5274,41410.0
2024-03-13 12:20:00,200.84,200.88,200.4,200.46,26954.0,198.5966,198.6362,198.1615,198.2209,26954.0
2024-03-13 12:30:00,200.5,200.75,200.19,200.75,23494.0,198.2604,198.5076,197.9539,198.5076,23494.0
2024-03-13 12:40:00,200.71,201.0,200.65,200.71,26496.0,198.4681,198.7548,198.4087,198.4681,26496.0
2024-03-13 12:50:00,200.8,201.02,200.5,200.69,34754.0,198.5571,198.7746,198.2604,198.4483,34754.0
2024-03-13 13:00:00,200.67,201.26,200.66,200.99,46169.0,198.4285,199.0119,198.4186,198.7449,46169.0
2024-03-13 13:10:00,201.05,201.37,200.59,200.99,34659.0,198.8043,199.1207,198.3494,198.7449,34659.0
2024-03-13 13:20:00,201.01,201.44,200.97,201.39,26326.0,198.7647,199.1899,198.7252,199.1405,26326.0
2024-03-13 13:30:00,201.44,201.77,201.05,201.11,46511.0,199.1899,199.5162,198.8043,198.8636,46511.0
2024-03-13 13:40:00,201.15,201.5,200.97,200.97,39207.0,198.9031,199.2492,198.7252,198.7252,39207.0
2024-03-13 13:50:00,201.02,201.61,201.01,201.44,26252.0,198.7746,199.358,198.7647,199.1899,26252.0
2024-03-13 14:00:00,201.41,201.52,201.27,201.39,35145.0,199.1602,199.269,199.0218,199.1405,35145.0
2024-03-13 14:10:00,201.41,201.71,201.36,201.51,25274.0,199.1602,199.4569,199.1108,199.2591,25274.0
2024-03-13 14:20:00,201.46,201.63,201.23,201.36,29827.0,199.2097,199.3778,198.9822,199.1108,29827.0
2024-03-13 14:30:00,201.38,201.72,201.35,201.48,41588.0,199.1306,199.4668,199.1009,199.2295,41588.0
2024-03-13 14:40:00,201.5,202.0,201.49,201.95,27231.0,199.2492,199.7436,199.2393,199.6942,27231.0
2024-03-13 14:50:00,201.98,202.18,201.59,201.69,51680.0,199.7239,199.9216,199.3382,199.4371,51680.0
2024-03-13 15:00:00,201.66,201.9,201.47,201.61,32725.0,199.4074,199.6448,199.2196,199.358,32725.0
2024-03-13 15:10:00,201.62,201.71,201.31,201.32,48911.0,199.3679,199.4569,199.0614,199.0712,48911.0
2024-03-13 15:20:00,201.34,201.59,200.2,200.52,78453.0,199.091,199.3382,197.9638,198.2802,78453.0
2024-03-13 15:30:00,200.44,200.98,200.03,200.21,90805.0,198.2011,198.735,197.7957,197.9736,90805.0
2024-03-13 15:40:00,200.18,201.15,200.15,201.11,127353.0,197.944,198.9031,197.9143,198.8636,127353.0
2024-03-13 15:50:00,201.07,201.07,200.0,200.58,387771.0,198.824,198.824,197.766,198.3395,387771.0
2024-03-14 09:30:00,201.93,202.4,200.48,201.99,148355.0,199.6744,200.1392,198.2406,199.7338,148355.0
2024-03-14 09:40:00,202.08,202.2,200.14,200.15,46479.0,199.8228,199.9414,197.9044,197.9143,46479.0
2024-03-14 09:50:00,200.1,200.46,199.63,199.71,57131.0,197.8649,198.2209,197.4001,197.4792,57131.0
2024-03-14 10:00:00,199.7,200.35,199.18,200.21,77413.0,197.4693,198.1121,196.9551,197.9736,77413.0
2024-03-14 10:10:00,200.34,200.91,200.2,200.31,62166.0,198.1022,198.6658,197.9638,198.0725,62166.0
2024-03-14 10:20:00,200.4,200.5,200.06,200.37,43240.0,198.1615,198.2604,197.8253,198.1319,43240.0
2024-03-14 10:30:00,200.49,200.96,200.39,200.59,44554.0,198.2505,198.7153,198.1516,198.3494,44554.0
2024-03-14 10:40:00,200.56,200.97,200.32,200.45,59284.0,198.3197,198.7252,198.0824,198.211,59284.0
2024-03-14 10:50:00,200.36,200.94,200.33,200.64,48303.0,198.122,198.6955,198.0923,198.3988,48303.0
2024-03-14 11:00:00,200.69,201.36,200.59,200.59,39191.0,198.4483,199.1108,198.3494,198.3494,39191.0
2024-03-14 11:10:00,200.66,201.45,200.65,200.75,60778.0,198.4186,199.1998,198.4087,198.5076,60778.0
2024-03-14 11:20:00,200.75,200.76,199.65,199.99,76253.0,198.5076,198.5175,197.4199,197.7561,76253.0
2024-03-14 11:30:00,199.98,200.5,199.7,200.28,31990.0,197.7462,198.2604,197.4693,198.0429,31990.0
2024-03-14 11:40:00,200.34,200.85,200.09,200.43,36375.0,198.1022,198.6065,197.855,198.1912,36375.0
2024-03-14 11:50:00,200.43,201.38,200.37,201.29,31358.0,198.1912,199.1306,198.1319,199.0416,31358.0
2024-03-14 12:00:00,201.28,201.59,200.72,200.74,34117.0,199.0317,199.3382,198.4779,198.4977,34117.0
2024-03-14 12:10:00,200.72,201.25,200.54,201.02,25037.0,198.4779,199.002,198.3,198.7746,25037.0
2024-03-14 12:20:00,201.03,201.85,201.03,201.65,26239.0,198.7845,199.5953,198.7845,199.3976,26239.0
2024-03-14 12:30:00,201.72,202.05,201.48,201.77,29873.0,199.4668,199.7931,199.2295,199.5162,29873.0
2024-03-14 12:40:00,201.81,201.81,201.14,201.23,25712.0,199.5558,199.5558,198.8933,198.9822,25712.0
2024-03-14 12:50:00,201.28,201.6,201.03,201.1,26719.0,199.0317,199.3481,198.7845,198.8537,26719.0
2024-03-14 13:00:00,201.1,201.29,200.99,201.16,29541.0,198.8537,199.0416,198.7449,198.913,29541.0
2024-03-14 13:10:00,201.11,201.21,200.11,200.22,36542.0,198.8636,198.9625,197.8748,197.9835,36542.0
2024-03-14 13:20:00,200.26,200.75,200.24,200.61,26794.0,198.0231,198.5076,198.0033,198.3692,26794.0
2024-03-14 13:30:00,200.59,200.73,200.24,200.46,30381.0,198.3494,198.4878,198.0033,198.2209,30381.0
2024-03-14 13:40:00,200.49,200.67,200.4,200.67,27519.0,198.2505,198.4285,198.1615,198.4285,27519.0
2024-03-14 13:50:00,200.72,201.39,200.7,201.26,29191.0,198.4779,199.1405,198.4582,199.0119,29191.0
2024-03-14 14:00:00,201.37,201.91,201.36,201.9,45994.0,199.1207,199.6547,199.1108,199.6448,45994.0
2024-03-14 14:10:00,201.89,202.0,201.46,201.52,40783.0,199.6349,199.7436,199.2097,199.269,40783.0
2024-03-14 14:20:00,201.55,201.6,201.29,201.43,23505.0,199.2987,199.3481,199.0416,199.18,23505.0
2024-03-14 14:30:00,201.44,201.5,201.02,201.02,27067.0,199.1899,199.2492,198.7746,198.7746,27067.0
2024-03-14 14:40:00,201.04,201.51,200.88,201.35,37389.0,198.7944,199.2591,198.6362,199.1009,37389.0
2024-03-14 14:50:00,201.29,201.29,200.74,200.89,26375.0,199.0416,199.0416,198.4977,198.646,26375.0
2024-03-14 15:00:00,200.88,200.88,199.88,199.97,42891.0,198.6362,198.6362,197.6473,197.7363,42891.0
2024-03-14 15:10:00,199.94,200.19,199.54,199.76,55123.0,197.7067,197.9539,197.3111,197.5287,55123.0
2024-03-14 15:20:00,199.78,199.97,199.17,199.58,43853.0,197.5484,197.7363,196.9453,197.3507,43853.0
2024-03-14 15:30:00,199.58,199.66,199.05,199.62,54547.0,197.3507,197.4298,196.8266,197.3902,54547.0
2024-03-14 15:40:00,199.67,200.68,199.6,200.57,92060.0,197.4397,198.4384,197.3705,198.3296,92060.0
2024-03-14 15:50:00,200.64,201.08,200.37,200.76,344732.0,198.3988,198.8339,198.1319,198.5175,344732.0
2024-03-15 09:30:00,199.92,200.0,197.0,199.15,1213014.0,197.6869,197.766,194.7995,196.9255,1213014.0
2024-03-15 09:40:00,199.02,199.71,197.9,198.68,70309.0,196.7969,197.4792,195.6894,196.4607,70309.0
2024-03-15 09:50:00,198.84,200.2,198.71,199.42,47479.0,196.6189,197.9638,196.4904,197.1925,47479.0
2024-03-15 10:00:00,199.22,199.85,198.2,198.94,63286.0,196.9947,197.6177,195.9861,196.7178,63286.0
2024-03-15 10:10:00,198.96,199.94,198.89,198.91,37030.0,196.7376,197.7067,196.6684,196.6882,37030.0
2024-03-15 10:20:00,198.96,199.77,198.68,199.67,36589.0,196.7376,197.5386,196.4607,197.4397,36589.0
2024-03-15 10:30:00,199.68,201.28,199.67,200.71,52017.0,197.4496,199.0317,197.4397,198.4681,52017.0
2024-03-15 10:40:00,200.75,201.0,200.37,200.75,40904.0,198.5076,198.7548,198.1319,198.5076,40904.0
2024-03-15 10:50:00,200.75,200.89,199.51,199.59,34506.0,198.5076,198.646,197.2815,197.3606,34506.0
2024-03-15 11:00:00,199.65,199.88,199.24,199.41,42502.0,197.4199,197.6473,197.0145,197.1826,42502.0
2024-03-15 11:10:00,199.45,199.97,199.42,199.45,35375.0,197.2221,197.7363,197.1925,197.2221,35375.0
2024-03-15 11:20:00,199.5,199.78,199.16,199.62,26376.0,197.2716,197.5484,196.9354,197.3902,26376.0
2024-03-15 11:30:00,199.64,199.74,198.93,199.0,37617.0,197.41,197.5089,196.7079,196.7772,37617.0
2024-03-15 11:40:00,199.1,199.68,198.97,199.22,29092.0,196.876,197.4496,196.7475,196.9947,29092.0
2024-03-15 11:50:00,199.15,199.66,199.15,199.37,22872.0,196.9255,197.4298,196.9255,197.143,22872.0
2024-03-15 12:00:00,199.33,199.56,199.05,199.15,36731.0,197.1035,197.3309,196.8266,196.9255,36731.0
2024-03-15 12:10:00,199.18,199.24,198.64,198.78,28742.0,196.9551,197.0145,196.4212,196.5596,28742.0
2024-03-15 12:20:00,198.84,199.23,198.74,198.85,39352.0,196.6189,197.0046,196.5201,196.6288,39352.0
2024-03-15 12:30:00,198.82,199.45,198.7,199.28,36948.0,196.5992,197.2221,196.4805,197.054,36948.0
2024-03-15 12:40:00,199.31,199.77,199.09,199.41,44950.0,197.0837,197.5386,196.8662,197.1826,44950.0
2024-03-15 12:50:00,199.39,199.41,198.54,198.63,45222.0,197.1628,197.1826,196.3223,196.4113,45222.0
2024-03-15 13:00:00,198.65,198.92,198.41,198.86,50857.0,196.4311,196.6981,196.1937,196.6387,50857.0
2024-03-15 13:10:00,198.79,199.15,198.73,198.75,27150.0,196.5695,196.9255,196.5102,196.53,27150.0
2024-03-15 13:20:00,198.68,199.13,198.68,198.86,30594.0,196.4607,196.9057,196.4607,196.6387,30594.0
2024-03-15 13:30:00,198.95,199.54,198.9,199.53,24859.0,196.7277,197.3111,196.6783,197.3012,24859.0
2024-03-15 13:40:00,199.53,199.59,199.02,199.02,14255.0,197.3012,197.3606,196.7969,196.7969,14255.0
2024-03-15 13:50:00,199.02,199.66,199.02,199.4,38265.0,196.7969,197.4298,196.7969,197.1727,38265.0
2024-03-15 14:00:00,199.5,199.79,199.19,199.24,33982.0,197.2716,197.5583,196.965,197.0145,33982.0
2024-03-15 14:10:00,199.1,199.35,199.02,199.16,15842.0,196.876,197.1232,196.7969,196.9354,15842.0
2024-03-15 14:20:00,199.15,199.19,198.72,198.97,24058.0,196.9255,196.965,196.5003,196.7475,24058.0
2024-03-15 14:30:00,198.93,199.17,198.88,199.06,23149.0,196.7079,196.9453,196.6585,196.8365,23149.0
2024-03-15 14:40:00,199.09,199.42,198.95,199.02,22418.0,196.8662,197.1925,196.7277,196.7969,22418.0
2024-03-15 14:50:00,199.0,199.69,199.0,199.57,45452.0,196.7772,197.4595,196.7772,197.3408,45452.0
2024-03-15 15:00:00,199.57,199.99,199.52,199.61,38224.0,197.3408,197.7561,197.2913,197.3803,38224.0
2024-03-15 15:10:00,199.63,200.02,199.54,199.79,27493.0,197.4001,197.7858,197.3111,197.5583,27493.0
2024-03-15 15:20:00,199.82,199.87,199.16,199.46,51186.0,197.588,197.6374,196.9354,197.232,51186.0
2024-03-15 15:30:00,199.44,199.63,199.22,199.32,46462.0,197.2122,197.4001,196.9947,197.0936,46462.0
2024-03-15 15:40:00,199.3,199.8,199.29,199.74,70735.0,197.0738,197.5682,197.0639,197.5089,70735.0
2024-03-15 15:50:00,199.73,199.79,198.32,198.6,523260.0,197.499,197.5583,196.1048,196.3816,523260.0
2024-03-18 09:30:00,201.7,203.16,201.66,202.63,150627.0,199.447,200.8907,199.4074,200.3666,150627.0
2024-03-18 09:40:00,202.68,203.17,201.35,201.9,84433.0,200.4161,200.9006,199.1009,199.6448,84433.0
2024-03-18 09:50:00,201.92,202.42,201.4,201.79,40704.0,199.6645,200.159,199.1504,199.536,40704.0
2024-03-18 10:00:00,201.84,202.49,201.49,202.37,34573.0,199.5854,200.2282,199.2393,200.1095,34573.0
2024-03-18 10:10:00,202.32,202.73,201.93,201.94,33691.0,200.0601,200.4655,199.6744,199.6843,33691.0
2024-03-18 10:20:00,201.95,202.46,201.53,202.09,28346.0,199.6942,200.1985,199.2789,199.8326,28346.0
2024-03-18 10:30:00,202.16,202.28,201.42,201.97,30143.0,199.9019,200.0205,199.1701,199.714,30143.0
2024-03-18 10:40:00,201.99,202.28,201.92,202.01,26163.0,199.7338,200.0205,199.6645,199.7535,26163.0
2024-03-18 10:50:00,201.96,202.0,201.54,201.77,17463.0,199.7041,199.7436,199.2888,199.5162,17463.0
2024-03-18 11:00:00,201.81,201.93,201.44,201.8,26619.0,199.5558,199.6744,199.1899,199.5459,26619.0
2024-03-18 11:10:00,201.74,201.77,200.48,200.78,35366.0,199.4866,199.5162,198.2406,198.5373,35366.0
2024-03-18 11:20:00,200.71,201.0,200.56,200.77,25787.0,198.4681,198.7548,198.3197,198.5274,25787.0
2024-03-18 11:30:00,200.76,200.9,200.14,200.86,25352.0,198.5175,198.6559,197.9044,198.6164,25352.0
2024-03-18 11:40:00,200.84,201.03,200.66,200.74,17699.0,198.5966,198.7845,198.4186,198.4977,17699.0
2024-03-18 11:50:00,200.76,200.82,200.33,200.72,19387.0,198.5175,198.5768,198.0923,198.4779,19387.0
2024-03-18 12:00:00,200.72,200.75,200.29,200.65,18863.0,198.4779,198.5076,198.0527,198.4087,18863.0
2024-03-18 12:10:00,200.69,201.1,200.67,201.06,18518.0,198.4483,198.8537,198.4285,198.8141,18518.0
2024-03-18 12:20:00,201.03,201.33,200.98,201.05,19328.0,198.7845,199.0811,198.735,198.8043,19328.0
2024-03-18 12:30:00,201.08,201.14,200.82,200.93,23210.0,198.8339,198.8933,198.5768,198.6856,23210.0
2024-03-18 12:40:00,200.92,201.02,200.52,200.53,12708.0,198.6757,198.7746,198.2802,198.2901,12708.0
2024-03-18 12:50:00,200.53,200.56,199.93,199.95,16414.0,198.2901,198.3197,197.6968,197.7165,16414.0
2024-03-18 13:00:00,199.92,200.22,199.63,200.01,29205.0,197.6869,197.9835,197.4001,197.7759,29205.0
2024-03-18 13:10:00,200.0,200.47,199.96,200.46,13845.0,197.766,198.2307,197.7264,198.2209,13845.0
2024-03-18 13:20:00,200.45,201.0,200.44,200.89,15919.0,198.211,198.7548,198.2011,198.646,15919.0
2024-03-18 13:30:00,200.87,201.04,200.49,200.49,20847.0,198.6263,198.7944,198.2505,198.2505,20847.0
2024-03-18 13:40:00,200.57,200.93,200.44,200.88,20510.0,198.3296,198.6856,198.2011,198.6362,20510.0
2024-03-18 13:50:00,201.0,201.01,200.65,200.94,24076.0,198.7548,198.7647,198.4087,198.6955,24076.0
2024-03-18 14:00:00,201.0,201.0,200.72,200.9,22434.0,198.7548,198.7548,198.4779,198.6559,22434.0
2024-03-18 14:10:00,200.91,201.19,200.91,201.18,34263.0,198.6658,198.9427,198.6658,198.9328,34263.0
2024-03-18 14:20:00,201.18,201.63,200.94,201.49,24374.0,198.9328,199.3778,198.6955,199.2393,24374.0
2024-03-18 14:30:00,201.51,201.82,201.36,201.69,24399.0,199.2591,199.5657,199.1108,199.4371,24399.0
2024-03-18 14:40:00,201.65,201.66,200.99,201.37,21033.0,199.3976,199.4074,198.7449,199.1207,21033.0
2024-03-18 14:50:00,201.42,201.5,201.22,201.4,22859.0,199.1701,199.2492,198.9724,199.1504,22859.0
2024-03-18 15:00:00,201.38,201.63,201.11,201.55,30021.0,199.1306,199.3778,198.8636,199.2987,30021.0
2024-03-18 15:10:00,201.56,201.75,201.39,201.5,39176.0,199.3086,199.4964,199.1405,199.2492,39176.0
2024-03-18 15:20:00,201.47,201.72,201.42,201.61,56337.0,199.2196,199.4668,199.1701,199.358,56337.0
2024-03-18 15:30:00,201.66,201.92,201.58,201.66,63437.0,199.4074,199.6645,199.3283,199.4074,63437.0
2024-03-18 15:40:00,201.66,201.99,201.6,201.94,95051.0,199.4074,199.7338,199.3481,199.6843,95051.0
2024-03-18 15:50:00,201.92,201.92,200.59,200.67,319763.0,199.6645,199.6645,198.3494,198.4285,319763.0
2024-03-19 09:30:00,199.18,200.83,198.54,198.65,167150.0,196.9551,198.5867,196.3223,196.4311,167150.0
2024-03-19 09:40:00,198.77,198.77,197.4,197.78,107929.0,196.5497,196.5497,195.195,195.5708,107929.0
2024-03-19 09:50:00,197.78,198.24,197.3,197.56,80298.0,195.5708,196.0256,195.0961,195.3532,80298.0
2024-03-19 10:00:00,197.58,198.47,197.31,197.95,86803.0,195.373,196.2531,195.106,195.7389,86803.0
2024-03-19 10:10:00,197.93,198.23,197.64,197.79,73833.0,195.7191,196.0158,195.4323,195.5807,73833.0
2024-03-19 10:20:00,197.84,198.06,197.44,197.54,51069.0,195.6301,195.8477,195.2346,195.3335,51069.0
2024-03-19 10:30:00,197.55,198.23,197.32,198.06,55099.0,195.3434,196.0158,195.1159,195.8477,55099.0
2024-03-19 10:40:00,198.16,198.65,198.0,198.46,46430.0,195.9465,196.4311,195.7883,196.2432,46430.0
2024-03-19 10:50:00,198.67,198.68,198.03,198.2,34232.0,196.4508,196.4607,195.818,195.9861,34232.0
2024-03-19 11:00:00,198.17,198.75,198.0,198.55,31997.0,195.9564,196.53,195.7883,196.3322,31997.0
2024-03-19 11:10:00,198.54,198.58,198.05,198.26,38160.0,196.3223,196.3618,195.8378,196.0454,38160.0
2024-03-19 11:20:00,198.27,198.53,197.88,198.39,40217.0,196.0553,196.3124,195.6697,196.174,40217.0
2024-03-19 11:30:00,198.5,199.12,198.27,198.8,51677.0,196.2827,196.8958,196.0553,196.5794,51677.0
2024-03-19 11:40:00,198.79,198.99,198.62,198.91,32995.0,196.5695,196.7673,196.4014,196.6882,32995.0
2024-03-19 11:50:00,198.9,199.07,198.27,198.77,30218.0,196.6783,196.8464,196.0553,196.5497,30218.0
2024-03-19 12:00:00,198.77,199.06,198.56,199.04,59858.0,196.5497,196.8365,196.3421,196.8167,59858.0
2024-03-19 12:10:00,198.95,199.37,198.62,199.25,32091.0,196.7277,197.143,196.4014,197.0244,32091.0
2024-03-19 12:20:00,199.26,199.62,199.11,199.4,56183.0,197.0343,197.3902,196.8859,197.1727,56183.0
2024-03-19 12:30:00,199.42,200.03,199.4,199.84,39562.0,197.1925,197.7957,197.1727,197.6078,39562.0
2024-03-19 12:40:00,199.92,200.69,199.83,200.12,119521.0,197.6869,198.4483,197.5979,197.8846,119521.0
2024-03-19 12:50:00,200.17,201.05,200.12,200.44,100842.0,197.9341,198.8043,197.8846,198.2011,100842.0
2024-03-19 13:00:00,200.47,201.15,200.44,200.44,30449.0,198.2307,198.9031,198.2011,198.2011,30449.0
2024-03-19 13:10:00,200.53,200.89,200.4,200.68,27016.0,198.2901,198.646,198.1615,198.4384,27016.0
2024-03-19 13:20:00,200.73,200.88,200.35,200.81,43045.0,198.4878,198.6362,198.1121,198.5669,43045.0
2024-03-19 13:30:00,200.9,201.06,200.27,200.35,58344.0,198.6559,198.8141,198.033,198.1121,58344.0
2024-03-19 13:40:00,200.34,200.5,200.03,200.34,36449.0,198.1022,198.2604,197.7957,198.1022,36449.0
2024-03-19 13:50:00,200.34,200.38,199.81,200.33,21050.0,198.1022,198.1417,197.5781,198.0923,21050.0
2024-03-19 14:00:00,200.28,200.38,200.08,200.22,31073.0,198.0429,198.1417,197.8451,197.9835,31073.0
2024-03-19 14:10:00,200.22,200.87,200.11,200.58,25045.0,197.9835,198.6263,197.8748,198.3395,25045.0
2024-03-19 14:20:00,200.6,200.66,200.38,200.56,17923.0,198.3593,198.4186,198.1417,198.3197,17923.0
2024-03-19 14:30:00,200.57,201.0,200.56,200.84,28275.0,198.3296,198.7548,198.3197,198.5966,28275.0
2024-03-19 14:40:00,200.86,201.0,200.65,200.85,36962.0,198.6164,198.7548,198.4087,198.6065,36962.0
2024-03-19 14:50:00,200.82,200.85,200.32,200.71,27672.0,198.5768,198.6065,198.0824,198.4681,27672.0
2024-03-19 15:00:00,200.68,200.88,200.17,200.17,26698.0,198.4384,198.6362,197.9341,197.9341,26698.0
2024-03-19 15:10:00,200.21,200.34,199.75,200.15,30819.0,197.9736,198.1022,197.5188,197.9143,30819.0
2024-03-19 15:20:00,200.16,200.18,199.72,200.07,36651.0,197.9242,197.944,197.4891,197.8352,36651.0
2024-03-19 15:30:00,200.06,200.53,200.0,200.5,55816.0,197.8253,198.2901,197.766,198.2604,55816.0
2024-03-19 15:40:00,200.5,201.16,200.47,201.14,92245.0,198.2604,198.913,198.2307,198.8933,92245.0
2024-03-19 15:50:00,201.14,201.55,200.96,201.34,259933.0,198.8933,199.2987,198.7153,199.091,259933.0
2024-03-20 09:30:00,201.02,201.42,199.41,199.7,132419.0,198.7746,199.1701,197.1826,197.4693,132419.0
2024-03-20 09:40:00,199.72,200.02,198.79,199.22,89188.0,197.4891,197.7858,196.5695,196.9947,89188.0
2024-03-20 09:50:00,199.25,200.53,199.22,200.31,47939.0,197.0244,198.2901,196.9947,198.0725,47939.0
2024-03-20 10:00:00,200.28,200.74,199.98,200.49,44698.0,198.0429,198.4977,197.7462,198.2505,44698.0
2024-03-20 10:10:00,200.49,200.53,199.88,200.17,35644.0,198.2505,198.2901,197.6473,197.9341,35644.0
2024-03-20 10:20:00,200.14,200.47,199.95,200.25,38394.0,197.9044,198.2307,197.7165,198.0132,38394.0
2024-03-20 10:30:00,200.28,200.34,199.56,199.77,106390.0,198.0429,198.1022,197.3309,197.5386,106390.0
2024-03-20 10:40:00,199.83,200.32,199.47,199.86,40113.0,197.5979,198.0824,197.2419,197.6276,40113.0
2024-03-20 10:50:00,199.94,200.68,199.91,200.55,19956.0,197.7067,198.4384,197.677,198.3098,19956.0
2024-03-20 11:00:00,200.5,201.18,200.5,201.15,26289.0,198.2604,198.9328,198.2604,198.9031,26289.0
2024-03-20 11:10:00,201.22,201.66,201.08,201.59,39499.0,198.9724,199.4074,198.8339,199.3382,39499.0
2024-03-20 11:20:00,201.59,201.87,201.43,201.64,27739.0,199.3382,199.6151,199.18,199.3877,27739.0
2024-03-20 11:30:00,201.71,201.73,201.3,201.36,26288.0,199.4569,199.4767,199.0515,199.1108,26288.0
2024-03-20 11:40:00,201.4,201.47,200.96,201.13,47151.0,199.1504,199.2196,198.7153,198.8834,47151.0
2024-03-20 11:50:00,201.13,201.59,201.07,201.29,11798.0,198.8834,199.3382,198.824,199.0416,11798.0
2024-03-20 12:00:00,201.29,201.35,201.07,201.24,17451.0,199.0416,199.1009,198.824,198.9921,17451.0
2024-03-20 12:10:00,201.21,201.41,200.88,201.1,19724.0,198.9625,199.1602,198.6362,198.8537,19724.0
2024-03-20 12:20:00,201.09,201.36,200.7,201.15,19729.0,198.8438,199.1108,198.4582,198.9031,19729.0
2024-03-20 12:30:00,201.19,201.3,200.9,201.25,12412.0,198.9427,199.0515,198.6559,199.002,12412.0
2024-03-20 12:40:00,201.24,201.41,200.94,201.2,15536.0,198.9921,199.1602,198.6955,198.9526,15536.0
2024-03-20 12:50:00,201.2,201.28,200.96,201.15,21432.0,198.9526,199.0317,198.7153,198.9031,21432.0
2024-03-20 13:00:00,201.18,201.43,201.15,201.19,20293.0,198.9328,199.18,198.9031,198.9427,20293.0
2024-03-20 13:10:00,201.2,201.3,200.87,201.2,20727.0,198.9526,199.0515,198.6263,198.9526,20727.0
2024-03-20 13:20:00,201.18,201.3,200.98,201.19,11225.0,198.9328,199.0515,198.735,198.9427,11225.0
2024-03-20 13:30:00,201.15,201.22,200.75,200.78,14696.0,198.9031,198.9724,198.5076,198.5373,14696.0
2024-03-20 13:40:00,200.78,201.04,200.68,201.03,50092.0,198.5373,198.7944,198.4384,198.7845,50092.0
2024-03-20 13:50:00,201.12,201.69,201.02,201.69,28983.0,198.8735,199.4371,198.7746,199.4371,28983.0
2024-03-20 14:00:00,201.88,204.0,201.86,203.21,84788.0,199.625,201.7213,199.6052,200.9401,84788.0
2024-03-20 14:10:00,203.44,203.8,202.87,203.01,45923.0,201.1676,201.5235,200.6039,200.7424,45923.0
2024-03-20 14:20:00,202.93,203.68,202.92,203.54,43239.0,200.6633,201.4049,200.6534,201.2664,43239.0
2024-03-20 14:30:00,203.68,203.94,202.2,203.53,73178.0,201.4049,201.662,199.9414,201.2566,73178.0
2024-03-20 14:40:00,203.67,204.4,202.77,204.28,49609.0,201.395,202.1168,200.505,201.9982,49609.0
2024-03-20 14:50:00,204.26,204.69,203.67,203.97,87916.0,201.9784,202.4036,201.395,201.6916,87916.0
2024-03-20 15:00:00,204.0,205.03,203.85,204.6,73115.0,201.7213,202.7398,201.573,202.3146,73115.0
2024-03-20 15:10:00,204.66,205.21,204.22,205.18,51131.0,202.3739,202.9178,201.9389,202.8881,51131.0
2024-03-20 15:20:00,205.33,205.39,204.64,205.36,35393.0,203.0365,203.0958,202.3542,203.0661,35393.0
2024-03-20 15:30:00,205.35,205.92,205.25,205.42,75916.0,203.0562,203.6199,202.9573,203.1254,75916.0
2024-03-20 15:40:00,205.4,205.4,204.72,204.73,86117.0,203.1057,203.1057,202.4333,202.4432,86117.0
2024-03-20 15:50:00,204.73,205.29,204.37,205.12,304803.0,202.4432,202.9969,202.0872,202.8288,304803.0
2024-03-21 09:30:00,213.53,213.53,210.63,211.6,363650.0,211.1449,211.1449,208.2773,209.2364,363650.0
2024-03-21 09:40:00,211.62,212.1,210.64,210.86,97861.0,209.2562,209.7308,208.2871,208.5047,97861.0
2024-03-21 09:50:00,210.77,211.31,210.35,211.26,81534.0,208.4157,208.9497,208.0004,208.9002,81534.0
2024-03-21 10:00:00,211.22,212.6,211.17,212.41,101693.0,208.8607,210.2252,208.8112,210.0374,101693.0
2024-03-21 10:10:00,212.53,213.5,212.01,213.48,111996.0,210.156,211.1152,209.6418,211.0954,111996.0
2024-03-21 10:20:00,213.48,213.95,213.15,213.44,88754.0,211.0954,211.5602,210.7691,211.0559,88754.0
2024-03-21 10:30:00,213.47,214.1,212.91,213.28,142197.0,211.0855,211.7085,210.5318,210.8976,142197.0
2024-03-21 10:40:00,213.27,214.36,213.15,214.29,121614.0,210.8878,211.9656,210.7691,211.8964,121614.0
2024-03-21 10:50:00,214.31,214.47,213.75,214.36,90751.0,211.9161,212.0744,211.3624,211.9656,90751.0
2024-03-21 11:00:00,214.34,214.89,212.93,213.06,145195.0,211.9458,212.4897,210.5516,210.6801,145195.0
2024-03-21 11:10:00,213.09,213.34,212.96,213.23,59934.0,210.7098,210.957,210.5812,210.8482,59934.0
2024-03-21 11:20:00,213.24,213.93,213.21,213.67,108956.0,210.8581,211.5404,210.8284,211.2833,108956.0
2024-03-21 11:30:00,213.67,214.25,213.47,214.13,64380.0,211.2833,211.8568,211.0855,211.7382,64380.0
2024-03-21 11:40:00,214.13,214.5,214.04,214.43,37365.0,211.7382,212.104,211.6492,212.0348,37365.0
2024-03-21 11:50:00,214.44,214.91,214.11,214.3,49492.0,212.0447,212.5094,211.7184,211.9063,49492.0
2024-03-21 12:00:00,214.31,214.6,214.04,214.05,42449.0,211.9161,212.2029,211.6492,211.659,42449.0
2024-03-21 12:10:00,214.05,214.4,214.01,214.26,32726.0,211.659,212.0051,211.6195,211.8667,32726.0
2024-03-21 12:20:00,214.3,214.46,213.76,213.99,32077.0,211.9063,212.0645,211.3723,211.5997,32077.0
2024-03-21 12:30:00,214.01,214.13,213.63,214.06,39398.0,211.6195,211.7382,211.2437,211.6689,39398.0
2024-03-21 12:40:00,214.1,214.18,213.27,213.31,40258.0,211.7085,211.7876,210.8878,210.9273,40258.0
2024-03-21 12:50:00,213.32,214.0,213.23,213.93,44981.0,210.9372,211.6096,210.8482,211.5404,44981.0
2024-03-21 13:00:00,213.93,213.93,212.87,213.02,45265.0,211.5404,211.5404,210.4922,210.6406,45265.0
2024-03-21 13:10:00,213.06,213.2,212.66,212.93,46048.0,210.6801,210.8185,210.2846,210.5516,46048.0
2024-03-21 13:20:00,212.99,213.36,212.91,213.33,38600.0,210.6109,210.9768,210.5318,210.9471,38600.0
2024-03-21 13:30:00,213.28,213.39,212.79,213.26,43237.0,210.8976,211.0064,210.4131,210.8779,43237.0
2024-03-21 13:40:00,213.28,213.43,212.65,212.8,38593.0,210.8976,211.046,210.2747,210.423,38593.0
2024-03-21 13:50:00,212.77,212.86,212.02,212.4,41194.0,210.3933,210.4823,209.6517,210.0275,41194.0
2024-03-21 14:00:00,212.39,212.39,211.5,211.5,42623.0,210.0176,210.0176,209.1375,209.1375,42623.0
2024-03-21 14:10:00,211.47,212.04,211.32,211.97,65992.0,209.1079,209.6715,208.9595,209.6023,65992.0
2024-03-21 14:20:00,211.95,212.22,211.91,212.06,23440.0,209.5825,209.8495,209.543,209.6913,23440.0
2024-03-21 14:30:00,212.03,212.06,210.85,211.19,53418.0,209.6616,209.6913,208.4948,208.831,53418.0
2024-03-21 14:40:00,211.16,211.31,210.53,211.0,42198.0,208.8013,208.9497,208.1784,208.6431,42198.0
2024-03-21 14:50:00,210.98,211.15,210.37,210.7,79231.0,208.6233,208.7914,208.0202,208.3465,79231.0
2024-03-21 15:00:00,210.71,211.02,210.46,210.97,39927.0,208.3564,208.6629,208.1091,208.6135,39927.0
2024-03-21 15:10:00,210.98,211.6,210.98,211.49,36843.0,208.6233,209.2364,208.6233,209.1276,36843.0
2024-03-21 15:20:00,211.47,211.56,211.01,211.27,39212.0,209.1079,209.1969,208.653,208.9101,39212.0
2024-03-21 15:30:00,211.27,211.44,210.8,210.9,40926.0,208.9101,209.0782,208.4454,208.5442,40926.0
2024-03-21 15:40:00,210.9,211.3,210.76,210.95,60097.0,208.5442,208.9398,208.4058,208.5937,60097.0
2024-03-21 15:50:00,210.97,211.35,210.71,210.75,207963.0,208.6135,208.9892,208.3564,208.3959,207963.0
2024-03-22 09:30:00,208.48,210.49,208.48,209.89,124298.0,206.1513,208.1388,206.1513,207.5455,124298.0
2024-03-22 09:40:00,209.91,210.21,209.27,209.44,51990.0,207.5653,207.8619,206.9324,207.1005,51990.0
2024-03-22 09:50:00,209.38,210.02,209.33,209.65,42563.0,207.0412,207.6741,206.9918,207.3082,42563.0
2024-03-22 10:00:00,209.65,209.94,209.31,209.86,37248.0,207.3082,207.595,206.972,207.5159,37248.0
2024-03-22 10:10:00,209.89,210.21,209.37,209.54,33015.0,207.5455,207.8619,207.0313,207.1994,33015.0
2024-03-22 10:20:00,209.55,209.69,208.82,209.22,51279.0,207.2093,207.3478,206.4875,206.883,51279.0
2024-03-22 10:30:00,209.19,209.6,209.08,209.18,24553.0,206.8533,207.2588,206.7446,206.8434,24553.0
2024-03-22 10:40:00,209.13,209.13,208.7,208.93,38823.0,206.794,206.794,206.3688,206.5962,38823.0
2024-03-22 10:50:00,208.97,208.97,208.43,208.69,27368.0,206.6358,206.6358,206.1018,206.3589,27368.0
2024-03-22 11:00:00,208.69,209.31,208.47,209.3,45771.0,206.3589,206.972,206.1414,206.9621,45771.0
2024-03-22 11:10:00,209.26,209.73,209.19,209.35,48776.0,206.9226,207.3873,206.8533,207.0115,48776.0
2024-03-22 11:20:00,209.38,209.81,209.34,209.63,46052.0,207.0412,207.4664,207.0017,207.2884,46052.0
2024-03-22 11:30:00,209.65,210.05,209.55,209.7,44589.0,207.3082,207.7037,207.2093,207.3576,44589.0
2024-03-22 11:40:00,209.67,209.71,209.54,209.7,13914.0,207.328,207.3675,207.1994,207.3576,13914.0
2024-03-22 11:50:00,209.68,209.78,209.34,209.6,26626.0,207.3379,207.4367,207.0017,207.2588,26626.0
2024-03-22 12:00:00,209.58,209.61,209.09,209.15,22518.0,207.239,207.2686,206.7545,206.8138,22518.0
2024-03-22 12:10:00,209.21,209.39,209.05,209.33,26519.0,206.8731,207.0511,206.7149,206.9918,26519.0
2024-03-22 12:20:00,209.37,209.41,208.93,209.1,26410.0,207.0313,207.0709,206.5962,206.7643,26410.0
2024-03-22 12:30:00,209.13,209.2,208.54,208.87,26514.0,206.794,206.8632,206.2106,206.5369,26514.0
2024-03-22 12:40:00,208.93,209.2,208.89,209.01,14928.0,206.5962,206.8632,206.5567,206.6753,14928.0
2024-03-22 12:50:00,209.05,209.73,209.04,209.65,27455.0,206.7149,207.3873,206.705,207.3082,27455.0
2024-03-22 13:00:00,209.61,210.23,209.46,210.11,37271.0,207.2686,207.8817,207.1203,207.7631,37271.0
2024-03-22 13:10:00,210.11,210.97,210.02,210.66,42055.0,207.7631,208.6135,207.6741,208.3069,42055.0
2024-03-22 13:20:00,210.66,210.7,210.41,210.55,43241.0,208.3069,208.3465,208.0597,208.1981,43241.0
2024-03-22 13:30:00,210.55,210.86,210.52,210.69,25247.0,208.1981,208.5047,208.1685,208.3366,25247.0
2024-03-22 13:40:00,210.72,211.36,210.54,211.36,182505.0,208.3662,208.9991,208.1883,208.9991,182505.0
2024-03-22 13:50:00,211.41,211.72,211.35,211.41,42050.0,209.0485,209.3551,208.9892,209.0485,42050.0
2024-03-22 14:00:00,211.4,211.41,210.94,211.0,18291.0,209.0386,209.0485,208.5838,208.6431,18291.0
2024-03-22 14:10:00,211.01,211.12,210.63,210.74,23269.0,208.653,208.7618,208.2773,208.386,23269.0
2024-03-22 14:20:00,210.76,210.95,210.54,210.88,21797.0,208.4058,208.5937,208.1883,208.5245,21797.0
2024-03-22 14:30:00,210.9,210.97,210.68,210.93,18908.0,208.5442,208.6135,208.3267,208.5739,18908.0
2024-03-22 14:40:00,210.92,210.98,210.69,210.81,20723.0,208.564,208.6233,208.3366,208.4552,20723.0
2024-03-22 14:50:00,210.81,210.86,210.5,210.75,25779.0,208.4552,208.5047,208.1487,208.3959,25779.0
2024-03-22 15:00:00,210.73,210.78,210.38,210.68,29903.0,208.3761,208.4256,208.03,208.3267,29903.0
2024-03-22 15:10:00,210.68,210.7,210.0,210.3,24007.0,208.3267,208.3465,207.6543,207.9509,24007.0
2024-03-22 15:20:00,210.31,210.57,210.12,210.29,39166.0,207.9608,208.2179,207.7729,207.941,39166.0
2024-03-22 15:30:00,210.27,210.46,209.89,210.4,31878.0,207.9213,208.1091,207.5455,208.0498,31878.0
2024-03-22 15:40:00,210.42,210.57,210.16,210.39,56763.0,208.0696,208.2179,207.8125,208.0399,56763.0
2024-03-22 15:50:00,210.38,210.6,210.19,210.21,139740.0,208.03,208.2476,207.8422,207.8619,139740.0
2024-03-25 09:30:00,207.68,209.15,207.35,208.8,109537.0,205.3602,206.8138,205.0339,206.4677,109537.0
2024-03-25 09:40:00,208.84,209.2,208.27,209.1,37022.0,206.5072,206.8632,205.9436,206.7643,37022.0
2024-03-25 09:50:00,209.16,209.51,208.77,208.77,36193.0,206.8237,207.1698,206.438,206.438,36193.0
2024-03-25 10:00:00,208.78,209.34,208.53,209.34,33611.0,206.4479,207.0017,206.2007,207.0017,33611.0
2024-03-25 10:10:00,209.45,209.95,209.36,209.79,36790.0,207.1104,207.6048,207.0214,207.4466,36790.0
2024-03-25 10:20:00,209.73,210.06,209.52,209.77,28889.0,207.3873,207.7136,207.1796,207.4269,28889.0
2024-03-25 10:30:00,209.83,210.0,209.57,209.77,15098.0,207.4862,207.6543,207.2291,207.4269,15098.0
2024-03-25 10:40:00,209.78,210.3,209.74,209.9,46011.0,207.4367,207.9509,207.3972,207.5554,46011.0
2024-03-25 10:50:00,209.95,210.37,209.93,210.27,37188.0,207.6048,208.0202,207.5851,207.9213,37188.0
2024-03-25 11:00:00,210.36,211.0,210.31,210.46,31115.0,208.0103,208.6431,207.9608,208.1091,31115.0
2024-03-25 11:10:00,210.5,210.81,210.45,210.8,16744.0,208.1487,208.4552,208.0993,208.4454,16744.0
2024-03-25 11:20:00,210.83,210.89,210.25,210.42,24110.0,208.475,208.5343,207.9015,208.0696,24110.0
2024-03-25 11:30:00,210.45,210.91,210.26,210.91,29485.0,208.0993,208.5541,207.9114,208.5541,29485.0
2024-03-25 11:40:00,211.0,211.31,210.78,211.27,22519.0,208.6431,208.9497,208.4256,208.9101,22519.0
2024-03-25 11:50:00,211.23,211.28,210.7,210.81,21310.0,208.8705,208.92,208.3465,208.4552,21310.0
2024-03-25 12:00:00,210.74,210.74,210.04,210.09,22295.0,208.386,208.386,207.6938,207.7433,22295.0
2024-03-25 12:10:00,210.1,210.44,210.1,210.26,27717.0,207.7532,208.0894,207.7532,207.9114,27717.0
2024-03-25 12:20:00,210.25,210.32,209.71,209.82,24645.0,207.9015,207.9707,207.3675,207.4763,24645.0
2024-03-25 12:30:00,209.8,209.8,209.49,209.58,28800.0,207.4565,207.4565,207.15,207.239,28800.0
2024-03-25 12:40:00,209.58,210.0,209.48,209.85,19874.0,207.239,207.6543,207.1401,207.506,19874.0
2024-03-25 12:50:00,209.85,210.2,209.8,209.97,24950.0,207.506,207.8521,207.4565,207.6246,24950.0
2024-03-25 13:00:00,210.0,210.17,209.95,210.0,19273.0,207.6543,207.8224,207.6048,207.6543,19273.0
2024-03-25 13:10:00,210.02,210.2,209.78,210.11,13686.0,207.6741,207.8521,207.4367,207.7631,13686.0
2024-03-25 13:20:00,210.07,210.21,209.95,209.95,15261.0,207.7235,207.8619,207.6048,207.6048,15261.0
2024-03-25 13:30:00,209.97,210.1,209.85,209.92,14481.0,207.6246,207.7532,207.506,207.5752,14481.0
2024-03-25 13:40:00,209.89,210.11,209.82,209.82,13224.0,207.5455,207.7631,207.4763,207.4763,13224.0
2024-03-25 13:50:00,209.81,209.92,209.72,209.91,14298.0,207.4664,207.5752,207.3774,207.5653,14298.0
2024-03-25 14:00:00,209.94,210.39,209.85,210.39,19131.0,207.595,208.0399,207.506,208.0399,19131.0
2024-03-25 14:10:00,210.33,210.45,210.25,210.26,15834.0,207.9806,208.0993,207.9015,207.9114,15834.0
2024-03-25 14:20:00,210.3,210.3,209.94,210.09,14551.0,207.9509,207.9509,207.595,207.7433,14551.0
2024-03-25 14:30:00,210.08,210.11,209.83,209.94,16781.0,207.7334,207.7631,207.4862,207.595,16781.0
2024-03-25 14:40:00,209.96,210.21,209.9,210.15,25043.0,207.6147,207.8619,207.5554,207.8026,25043.0
2024-03-25 14:50:00,210.17,210.28,209.99,210.01,25119.0,207.8224,207.9312,207.6444,207.6642,25119.0
2024-03-25 15:00:00,210.04,210.04,209.55,209.6,27295.0,207.6938,207.6938,207.2093,207.2588,27295.0
2024-03-25 15:10:00,209.53,209.57,209.2,209.25,26840.0,207.1895,207.2291,206.8632,206.9127,26840.0
2024-03-25 15:20:00,209.22,209.22,208.8,208.91,34597.0,206.883,206.883,206.4677,206.5765,34597.0
2024-03-25 15:30:00,208.88,209.33,208.85,209.12,40831.0,206.5468,206.9918,206.5171,206.7841,40831.0
2024-03-25 15:40:00,209.14,209.73,209.14,209.5,39512.0,206.8039,207.3873,206.8039,207.1599,39512.0
2024-03-25 15:50:00,209.47,209.52,208.34,208.47,201954.0,207.1302,207.1796,206.0128,206.1414,201954.0
2024-03-26 09:30:00,209.79,210.45,209.21,209.87,71544.0,207.4466,208.0993,206.8731,207.5257,71544.0
2024-03-26 09:40:00,209.92,210.96,209.84,210.86,31926.0,207.5752,208.6036,207.4961,208.5047,31926.0
2024-03-26 09:50:00,210.92,210.99,210.28,210.69,22108.0,208.564,208.6332,207.9312,208.3366,22108.0
2024-03-26 10:00:00,210.69,211.21,210.61,210.74,33303.0,208.3366,208.8508,208.2575,208.386,33303.0
2024-03-26 10:10:00,210.82,210.92,210.41,210.83,17956.0,208.4651,208.564,208.0597,208.475,17956.0
2024-03-26 10:20:00,210.79,210.87,209.35,209.45,46839.0,208.4355,208.5146,207.0115,207.1104,46839.0
2024-03-26 10:30:00,209.45,209.47,208.71,209.21,24103.0,207.1104,207.1302,206.3787,206.8731,24103.0
2024-03-26 10:40:00,209.21,209.24,208.49,208.65,28661.0,206.8731,206.9028,206.1612,206.3194,28661.0
2024-03-26 10:50:00,208.61,208.85,208.38,208.67,21312.0,206.2798,206.5171,206.0524,206.3391,21312.0
2024-03-26 11:00:00,208.71,208.91,208.6,208.71,23148.0,206.3787,206.5765,206.2699,206.3787,23148.0
2024-03-26 11:10:00,208.82,209.0,208.71,208.82,15932.0,206.4875,206.6655,206.3787,206.4875,15932.0
2024-03-26 11:20:00,208.7,209.26,208.6,208.6,24605.0,206.3688,206.9226,206.2699,206.2699,24605.0
2024-03-26 11:30:00,208.51,208.59,208.19,208.33,22985.0,206.1809,206.26,205.8645,206.0029,22985.0
2024-03-26 11:40:00,208.35,208.53,208.01,208.17,15654.0,206.0227,206.2007,205.6865,205.8447,15654.0
2024-03-26 11:50:00,208.18,208.73,208.17,208.69,20510.0,205.8546,206.3985,205.8447,206.3589,20510.0
2024-03-26 12:00:00,208.73,208.9,208.5,208.59,16840.0,206.3985,206.5666,206.171,206.26,16840.0
2024-03-26 12:10:00,208.64,208.72,208.16,208.23,13237.0,206.3095,206.3886,205.8348,205.9041,13237.0
2024-03-26 12:20:00,208.24,208.24,207.83,208.24,19390.0,205.9139,205.9139,205.5085,205.9139,19390.0
2024-03-26 12:30:00,208.19,208.22,207.75,207.87,24442.0,205.8645,205.8942,205.4294,205.5481,24442.0
2024-03-26 12:40:00,207.94,207.98,207.68,207.81,29850.0,205.6173,205.6569,205.3602,205.4888,29850.0
2024-03-26 12:50:00,207.81,208.05,207.67,207.92,24481.0,205.4888,205.7261,205.3503,205.5975,24481.0
2024-03-26 13:00:00,207.92,208.3,207.68,208.28,14999.0,205.5975,205.9733,205.3602,205.9535,14999.0
2024-03-26 13:10:00,208.39,208.47,207.97,208.01,14208.0,206.0623,206.1414,205.647,205.6865,14208.0
2024-03-26 13:20:00,208.0,208.23,207.95,208.16,16678.0,205.6766,205.9041,205.6272,205.8348,16678.0
2024-03-26 13:30:00,208.14,208.32,208.03,208.14,19421.0,205.8151,205.9931,205.7063,205.8151,19421.0
2024-03-26 13:40:00,208.13,208.18,207.75,207.93,18434.0,205.8052,205.8546,205.4294,205.6074,18434.0
2024-03-26 13:50:00,207.92,208.04,207.75,207.95,15103.0,205.5975,205.7162,205.4294,205.6272,15103.0
2024-03-26 14:00:00,207.95,208.45,207.92,208.27,30340.0,205.6272,206.1216,205.5975,205.9436,30340.0
2024-03-26 14:10:00,208.33,208.37,208.04,208.06,31974.0,206.0029,206.0425,205.7162,205.736,31974.0
2024-03-26 14:20:00,208.06,208.18,207.89,208.13,20799.0,205.736,205.8546,205.5679,205.8052,20799.0
2024-03-26 14:30:00,208.09,208.27,208.01,208.12,17463.0,205.7656,205.9436,205.6865,205.7953,17463.0
2024-03-26 14:40:00,208.14,208.14,207.72,207.74,26845.0,205.8151,205.8151,205.3998,205.4195,26845.0
2024-03-26 14:50:00,207.74,208.05,207.71,207.95,19517.0,205.4195,205.7261,205.3899,205.6272,19517.0
2024-03-26 15:00:00,207.92,207.95,207.7,207.72,24600.0,205.5975,205.6272,205.38,205.3998,24600.0
2024-03-26 15:10:00,207.74,207.76,207.36,207.5,23560.0,205.4195,205.4393,205.0438,205.1822,23560.0
2024-03-26 15:20:00,207.44,207.65,207.22,207.3,22773.0,205.1229,205.3305,204.9053,204.9844,22773.0
2024-03-26 15:30:00,207.35,207.37,206.88,207.22,27624.0,205.0339,205.0537,204.5691,204.9053,27624.0
2024-03-26 15:40:00,207.19,207.47,206.78,207.16,30098.0,204.8757,205.1525,204.4703,204.846,30098.0
2024-03-26 15:50:00,207.09,207.43,206.57,206.71,278352.0,204.7768,205.113,204.2626,204.401,278352.0
2024-03-27 09:30:00,208.12,208.49,206.91,207.01,107431.0,205.7953,206.1612,204.5988,204.6977,107431.0
2024-03-27 09:40:00,206.96,207.28,206.6,206.93,43387.0,204.6482,204.9647,204.2923,204.6186,43387.0
2024-03-27 09:50:00,206.94,206.98,205.45,205.49,63968.0,204.6285,204.668,203.1551,203.1947,63968.0
2024-03-27 10:00:00,205.52,205.89,203.9,204.22,110051.0,203.2243,203.5902,201.6224,201.9389,110051.0
2024-03-27 10:10:00,204.15,205.69,203.92,205.69,79419.0,201.8696,203.3924,201.6422,203.3924,79419.0
2024-03-27 10:20:00,205.57,205.74,205.19,205.36,32707.0,203.2738,203.4419,202.898,203.0661,32707.0
2024-03-27 10:30:00,205.39,206.0,204.31,205.75,66831.0,203.0958,203.699,202.0278,203.4518,66831.0
2024-03-27 10:40:00,205.6,206.02,204.92,205.09,29427.0,203.3034,203.7187,202.631,202.7991,29427.0
2024-03-27 10:50:00,205.09,205.52,205.07,205.2,19052.0,202.7991,203.2243,202.7794,202.9079,19052.0
2024-03-27 11:00:00,205.17,205.46,205.08,205.44,17302.0,202.8782,203.165,202.7892,203.1452,17302.0
2024-03-27 11:10:00,205.42,205.66,205.16,205.55,10698.0,203.1254,203.3628,202.8684,203.254,10698.0
2024-03-27 11:20:00,205.64,205.91,205.54,205.67,13347.0,203.343,203.61,203.2441,203.3727,13347.0
2024-03-27 11:30:00,205.56,206.06,205.42,205.88,14992.0,203.2639,203.7583,203.1254,203.5803,14992.0
2024-03-27 11:40:00,205.88,206.06,205.51,205.76,16503.0,203.5803,203.7583,203.2144,203.4616,16503.0
2024-03-27 11:50:00,205.74,205.83,205.48,205.48,10531.0,203.4419,203.5309,203.1848,203.1848,10531.0
2024-03-27 12:00:00,205.48,206.07,205.38,205.79,13805.0,203.1848,203.7682,203.0859,203.4913,13805.0
2024-03-27 12:10:00,205.79,206.01,205.6,205.97,12141.0,203.4913,203.7089,203.3034,203.6693,12141.0
2024-03-27 12:20:00,206.01,206.34,205.91,206.28,21438.0,203.7089,204.0352,203.61,203.9758,21438.0
2024-03-27 12:30:00,206.27,206.38,206.16,206.34,18677.0,203.966,204.0747,203.8572,204.0352,18677.0
2024-03-27 12:40:00,206.33,206.73,206.19,206.64,23725.0,204.0253,204.4208,203.8868,204.3318,23725.0
2024-03-27 12:50:00,206.64,206.95,206.43,206.91,16584.0,204.3318,204.6384,204.1242,204.5988,16584.0
2024-03-27 13:00:00,206.92,206.96,206.48,206.56,14043.0,204.6087,204.6482,204.1736,204.2527,14043.0
2024-03-27 13:10:00,206.55,206.85,206.31,206.77,15472.0,204.2428,204.5395,204.0055,204.4604,15472.0
2024-03-27 13:20:00,206.71,206.84,206.53,206.72,17576.0,204.401,204.5296,204.223,204.4109,17576.0
2024-03-27 13:30:00,206.73,206.86,206.68,206.68,8970.0,204.4208,204.5494,204.3714,204.3714,8970.0
2024-03-27 13:40:00,206.69,207.2,206.69,207.03,51244.0,204.3813,204.8856,204.3813,204.7175,51244.0
2024-03-27 13:50:00,206.97,206.98,206.81,206.88,8823.0,204.6581,204.668,204.4999,204.5691,8823.0
2024-03-27 14:00:00,206.85,206.91,206.43,206.59,23401.0,204.5395,204.5988,204.1242,204.2824,23401.0
2024-03-27 14:10:00,206.52,207.11,206.37,207.09,23410.0,204.2132,204.7966,204.0648,204.7768,23410.0
2024-03-27 14:20:00,207.05,207.27,206.99,207.24,22399.0,204.7372,204.9548,204.6779,204.9251,22399.0
2024-03-27 14:30:00,207.27,207.31,206.67,206.69,20466.0,204.9548,204.9943,204.3615,204.3813,20466.0
2024-03-27 14:40:00,206.67,206.93,206.6,206.65,21633.0,204.3615,204.6186,204.2923,204.3417,21633.0
2024-03-27 14:50:00,206.62,206.75,206.5,206.66,32675.0,204.312,204.4406,204.1934,204.3516,32675.0
2024-03-27 15:00:00,206.65,206.87,206.59,206.63,30782.0,204.3417,204.5592,204.2824,204.3219,30782.0
2024-03-27 15:10:00,206.57,206.59,206.1,206.18,43034.0,204.2626,204.2824,203.7979,203.877,43034.0
2024-03-27 15:20:00,206.19,206.91,206.16,206.73,57081.0,203.8868,204.5988,203.8572,204.4208,57081.0
2024-03-27 15:30:00,206.7,207.48,206.58,207.4,44197.0,204.3911,205.1624,204.2725,205.0833,44197.0
2024-03-27 15:40:00,207.37,207.86,207.31,207.54,66376.0,205.0537,205.5382,204.9943,205.2218,66376.0
2024-03-27 15:50:00,207.52,208.02,207.45,207.97,135227.0,205.202,205.6964,205.1328,205.647,135227.0
2024-03-28 09:30:00,207.56,207.65,206.05,206.45,163379.0,205.2415,205.3305,203.7484,204.1439,163379.0
2024-03-28 09:40:00,206.45,206.45,205.0,205.79,289050.0,204.1439,204.1439,202.7101,203.4913,289050.0
2024-03-28 09:50:00,205.91,206.04,204.64,205.05,126365.0,203.61,203.7385,202.3542,202.7596,126365.0
2024-03-28 10:00:00,205.11,205.58,204.51,204.52,103740.0,202.8189,203.2837,202.2256,202.2355,103740.0
2024-03-28 10:10:00,204.54,204.63,203.03,203.94,179229.0,202.2553,202.3443,200.7621,201.662,179229.0
2024-03-28 10:20:00,203.89,203.92,202.71,203.38,158336.0,201.6125,201.6422,200.4457,201.1082,158336.0
2024-03-28 10:30:00,203.34,204.65,203.32,204.25,73603.0,201.0687,202.364,201.0489,201.9685,73603.0
2024-03-28 10:40:00,204.27,204.9,203.99,204.75,74211.0,201.9883,202.6113,201.7114,202.4629,74211.0
2024-03-28 10:50:00,204.74,204.84,203.86,204.2,99793.0,202.453,202.5519,201.5829,201.9191,99793.0
2024-03-28 11:00:00,204.19,204.36,203.27,203.96,113391.0,201.9092,202.0773,200.9995,201.6818,113391.0
2024-03-28 11:10:00,203.91,204.71,203.81,204.65,52361.0,201.6323,202.4234,201.5334,202.364,52361.0
2024-03-28 11:20:00,204.66,205.11,204.52,205.04,96753.0,202.3739,202.8189,202.2355,202.7497,96753.0
2024-03-28 11:30:00,205.05,205.33,204.99,205.08,41453.0,202.7596,203.0365,202.7002,202.7892,41453.0
2024-03-28 11:40:00,205.04,205.8,205.04,205.79,31411.0,202.7497,203.5012,202.7497,203.4913,31411.0
2024-03-28 11:50:00,205.82,205.9,205.57,205.59,20251.0,203.521,203.6001,203.2738,203.2935,20251.0
2024-03-28 12:00:00,205.55,205.55,204.61,204.96,26824.0,203.254,203.254,202.3245,202.6706,26824.0
2024-03-28 12:10:00,204.95,205.05,204.78,204.99,23664.0,202.6607,202.7596,202.4926,202.7002,23664.0
2024-03-28 12:20:00,205.01,205.11,204.59,205.05,21727.0,202.72,202.8189,202.3047,202.7596,21727.0
2024-03-28 12:30:00,205.07,205.11,204.55,204.68,17783.0,202.7794,202.8189,202.2652,202.3937,17783.0
2024-03-28 12:40:00,204.64,205.0,204.55,204.75,24444.0,202.3542,202.7101,202.2652,202.4629,24444.0
2024-03-28 12:50:00,204.75,205.04,204.7,204.89,16641.0,202.4629,202.7497,202.4135,202.6014,16641.0
2024-03-28 13:00:00,204.83,205.02,204.64,204.92,14706.0,202.542,202.7299,202.3542,202.631,14706.0
2024-03-28 13:10:00,204.87,204.92,204.39,204.62,14044.0,202.5816,202.631,202.107,202.3344,14044.0
2024-03-28 13:20:00,204.59,204.63,204.37,204.57,13042.0,202.3047,202.3443,202.0872,202.2849,13042.0
2024-03-28 13:30:00,204.53,205.13,204.53,205.07,16948.0,202.2454,202.8387,202.2454,202.7794,16948.0
2024-03-28 13:40:00,205.09,205.38,204.97,205.37,21551.0,202.7991,203.0859,202.6805,203.076,21551.0
2024-03-28 13:50:00,205.4,205.48,205.05,205.05,15277.0,203.1057,203.1848,202.7596,202.7596,15277.0
2024-03-28 14:00:00,205.07,205.12,204.65,204.97,22711.0,202.7794,202.8288,202.364,202.6805,22711.0
2024-03-28 14:10:00,205.05,205.25,204.95,204.96,17222.0,202.7596,202.9573,202.6607,202.6706,17222.0
2024-03-28 14:20:00,204.96,205.2,204.82,205.17,20596.0,202.6706,202.9079,202.5321,202.8782,20596.0
2024-03-28 14:30:00,205.21,205.31,205.0,205.15,18852.0,202.9178,203.0167,202.7101,202.8585,18852.0
2024-03-28 14:40:00,205.13,205.3,204.87,205.28,20243.0,202.8387,203.0068,202.5816,202.987,20243.0
2024-03-28 14:50:00,205.27,205.69,205.13,205.68,31200.0,202.9771,203.3924,202.8387,203.3825,31200.0
2024-03-28 15:00:00,205.7,205.87,205.32,205.56,93359.0,203.4023,203.5704,203.0266,203.2639,93359.0
2024-03-28 15:10:00,205.56,205.89,205.45,205.86,19993.0,203.2639,203.5902,203.1551,203.5605,19993.0
2024-03-28 15:20:00,205.87,206.06,205.82,205.82,46044.0,203.5704,203.7583,203.521,203.521,46044.0
2024-03-28 15:30:00,205.83,206.04,205.58,205.68,37816.0,203.5309,203.7385,203.2837,203.3825,37816.0
2024-03-28 15:40:00,205.69,206.11,205.69,206.03,44100.0,203.3924,203.8077,203.3924,203.7286,44100.0
2024-03-28 15:50:00,206.01,206.39,205.66,206.14,264672.0,203.7089,204.0846,203.3628,203.8374,264672.0
2024-04-01 09:30:00,206.93,209.4,205.96,209.29,135488.0,204.6186,207.061,203.6594,206.9522,135488.0
2024-04-01 09:40:00,209.41,211.16,209.38,211.08,136385.0,207.0709,208.8013,207.0412,208.7222,136385.0
2024-04-01 09:50:00,211.04,211.77,210.79,211.25,58033.0,208.6827,209.4045,208.4355,208.8903,58033.0
2024-04-01 10:00:00,211.17,211.54,209.83,209.91,61049.0,208.8112,209.1771,207.4862,207.5653,61049.0
2024-04-01 10:10:00,209.91,210.89,209.42,209.56,39181.0,207.5653,208.5343,207.0808,207.2192,39181.0
2024-04-01 10:20:00,209.49,210.45,209.29,210.0,41184.0,207.15,208.0993,206.9522,207.6543,41184.0
2024-04-01 10:30:00,209.98,210.33,209.13,209.27,58694.0,207.6345,207.9806,206.794,206.9324,58694.0
2024-04-01 10:40:00,209.28,209.87,209.22,209.62,18670.0,206.9423,207.5257,206.883,207.2785,18670.0
2024-04-01 10:50:00,209.5,209.58,208.79,209.32,23957.0,207.1599,207.239,206.4578,206.9819,23957.0
2024-04-01 11:00:00,209.32,209.42,209.01,209.3,18217.0,206.9819,207.0808,206.6753,206.9621,18217.0
2024-04-01 11:10:00,209.34,209.35,208.53,208.67,24920.0,207.0017,207.0115,206.2007,206.3391,24920.0
2024-04-01 11:20:00,208.7,209.2,208.29,209.17,39458.0,206.3688,206.8632,205.9634,206.8336,39458.0
2024-04-01 11:30:00,209.16,209.19,208.66,208.66,31357.0,206.8237,206.8533,206.3293,206.3293,31357.0
2024-04-01 11:40:00,208.68,209.15,208.68,209.08,32169.0,206.349,206.8138,206.349,206.7446,32169.0
2024-04-01 11:50:00,209.07,209.09,208.57,208.66,27985.0,206.7347,206.7545,206.2403,206.3293,27985.0
2024-04-01 12:00:00,208.63,209.3,208.45,209.27,15673.0,206.2996,206.9621,206.1216,206.9324,15673.0
2024-04-01 12:10:00,209.32,209.65,209.18,209.59,14741.0,206.9819,207.3082,206.8434,207.2489,14741.0
2024-04-01 12:20:00,209.64,209.88,209.46,209.74,24308.0,207.2983,207.5356,207.1203,207.3972,24308.0
2024-04-01 12:30:00,209.8,209.9,209.53,209.58,25737.0,207.4565,207.5554,207.1895,207.239,25737.0
2024-04-01 12:40:00,209.62,209.8,209.53,209.72,29904.0,207.2785,207.4565,207.1895,207.3774,29904.0
2024-04-01 12:50:00,209.69,210.08,209.53,209.59,46611.0,207.3478,207.7334,207.1895,207.2489,46611.0
2024-04-01 13:00:00,209.62,209.76,209.0,209.14,25384.0,207.2785,207.417,206.6655,206.8039,25384.0
2024-04-01 13:10:00,209.09,209.11,208.81,208.86,16256.0,206.7545,206.7742,206.4776,206.527,16256.0
2024-04-01 13:20:00,208.78,208.78,207.96,208.41,16065.0,206.4479,206.4479,205.6371,206.082,16065.0
2024-04-01 13:30:00,208.4,208.87,208.4,208.69,9742.0,206.0722,206.5369,206.0722,206.3589,9742.0
2024-04-01 13:40:00,208.71,209.0,208.67,208.84,14358.0,206.3787,206.6655,206.3391,206.5072,14358.0
2024-04-01 13:50:00,208.87,208.88,208.54,208.75,11697.0,206.5369,206.5468,206.2106,206.4183,11697.0
2024-04-01 14:00:00,208.72,208.72,208.43,208.54,21872.0,206.3886,206.3886,206.1018,206.2106,21872.0
2024-04-01 14:10:00,208.52,208.56,208.34,208.44,14343.0,206.1908,206.2304,206.0128,206.1117,14343.0
2024-04-01 14:20:00,208.43,208.74,208.35,208.68,22710.0,206.1018,206.4084,206.0227,206.349,22710.0
2024-04-01 14:30:00,208.72,208.91,208.6,208.9,17504.0,206.3886,206.5765,206.2699,206.5666,17504.0
2024-04-01 14:40:00,208.9,208.93,208.65,208.65,16493.0,206.5666,206.5962,206.3194,206.3194,16493.0
2024-04-01 14:50:00,208.67,208.85,208.52,208.57,19523.0,206.3391,206.5171,206.1908,206.2403,19523.0
2024-04-01 15:00:00,208.51,208.81,208.14,208.78,41903.0,206.1809,206.4776,205.8151,206.4479,41903.0
2024-04-01 15:10:00,208.78,209.21,208.77,209.14,30773.0,206.4479,206.8731,206.438,206.8039,30773.0
2024-04-01 15:20:00,209.19,209.38,208.89,208.91,28133.0,206.8533,207.0412,206.5567,206.5765,28133.0
2024-04-01 15:30:00,208.95,209.35,208.72,208.75,55541.0,206.616,207.0115,206.3886,206.4183,55541.0
2024-04-01 15:40:00,208.75,209.3,208.74,208.98,50234.0,206.4183,206.9621,206.4084,206.6457,50234.0
2024-04-01 15:50:00,208.93,208.97,208.23,208.7,263737.0,206.5962,206.6358,205.9041,206.3688,263737.0
2024-04-02 09:30:00,206.82,206.82,205.27,205.46,134060.0,204.5098,204.5098,202.9771,203.165,134060.0
2024-04-02 09:40:00,205.34,205.58,204.9,204.99,44692.0,203.0463,203.2837,202.6113,202.7002,44692.0
2024-04-02 09:50:00,204.87,205.09,204.3,204.84,51299.0,202.5816,202.7991,202.018,202.5519,51299.0
2024-04-02 10:00:00,204.82,205.06,204.14,204.7,35124.0,202.5321,202.7695,201.8597,202.4135,35124.0
2024-04-02 10:10:00,204.7,204.72,203.54,203.68,44786.0,202.4135,202.4333,201.2664,201.4049,44786.0
2024-04-02 10:20:00,203.75,204.6,203.74,204.5,28150.0,201.4741,202.3146,201.4642,202.2157,28150.0
2024-04-02 10:30:00,204.48,204.83,204.17,204.51,32384.0,202.1959,202.542,201.8894,202.2256,32384.0
2024-04-02 10:40:00,204.56,204.65,204.18,204.26,39105.0,202.2751,202.364,201.8993,201.9784,39105.0
2024-04-02 10:50:00,204.32,204.34,203.42,203.68,80830.0,202.0377,202.0575,201.1478,201.4049,80830.0
2024-04-02 11:00:00,203.64,204.13,203.55,204.06,22656.0,201.3653,201.8499,201.2763,201.7806,22656.0
2024-04-02 11:10:00,204.17,204.83,204.09,204.77,33873.0,201.8894,202.542,201.8103,202.4827,33873.0
2024-04-02 11:20:00,204.84,205.05,204.62,204.86,29948.0,202.5519,202.7596,202.3344,202.5717,29948.0
2024-04-02 11:30:00,204.84,204.95,204.39,204.51,29497.0,202.5519,202.6607,202.107,202.2256,29497.0
2024-04-02 11:40:00,204.49,204.55,203.87,203.89,23836.0,202.2058,202.2652,201.5928,201.6125,23836.0
2024-04-02 11:50:00,203.91,204.02,203.5,203.63,22422.0,201.6323,201.7411,201.2269,201.3554,22422.0
2024-04-02 12:00:00,203.53,203.94,203.42,203.57,22097.0,201.2566,201.662,201.1478,201.2961,22097.0
2024-04-02 12:10:00,203.62,203.75,203.4,203.59,23367.0,201.3456,201.4741,201.128,201.3159,23367.0
2024-04-02 12:20:00,203.61,203.96,203.43,203.88,41512.0,201.3357,201.6818,201.1577,201.6026,41512.0
2024-04-02 12:30:00,203.92,204.14,203.79,203.83,28042.0,201.6422,201.8597,201.5137,201.5532,28042.0
2024-04-02 12:40:00,203.88,204.32,203.88,204.28,18108.0,201.6026,202.0377,201.6026,201.9982,18108.0
2024-04-02 12:50:00,204.25,204.25,203.95,204.06,20767.0,201.9685,201.9685,201.6719,201.7806,20767.0
2024-04-02 13:00:00,204.08,204.31,203.96,204.05,31824.0,201.8004,202.0278,201.6818,201.7707,31824.0
2024-04-02 13:10:00,204.11,204.14,203.77,203.82,16132.0,201.8301,201.8597,201.4939,201.5433,16132.0
2024-04-02 13:20:00,203.86,204.16,203.79,204.13,15725.0,201.5829,201.8795,201.5137,201.8499,15725.0
2024-04-02 13:30:00,204.17,204.18,203.89,204.11,17157.0,201.8894,201.8993,201.6125,201.8301,17157.0
2024-04-02 13:40:00,204.18,204.57,204.06,204.51,30028.0,201.8993,202.2849,201.7806,202.2256,30028.0
2024-04-02 13:50:00,204.5,204.57,204.16,204.16,19286.0,202.2157,202.2849,201.8795,201.8795,19286.0
2024-04-02 14:00:00,204.22,204.54,204.22,204.54,21596.0,201.9389,202.2553,201.9389,202.2553,21596.0
2024-04-02 14:10:00,204.53,204.62,204.36,204.56,18279.0,202.2454,202.3344,202.0773,202.2751,18279.0
2024-04-02 14:20:00,204.56,204.83,204.55,204.62,27567.0,202.2751,202.542,202.2652,202.3344,27567.0
2024-04-02 14:30:00,204.64,204.74,204.42,204.5,29535.0,202.3542,202.453,202.1366,202.2157,29535.0
2024-04-02 14:40:00,204.52,204.81,204.28,204.4,48637.0,202.2355,202.5223,201.9982,202.1168,48637.0
2024-04-02 14:50:00,204.39,204.62,204.39,204.45,37918.0,202.107,202.3344,202.107,202.1663,37918.0
2024-04-02 15:00:00,204.48,205.5,204.48,205.33,43547.0,202.1959,203.2046,202.1959,203.0365,43547.0
2024-04-02 15:10:00,205.31,205.33,204.72,204.72,18911.0,203.0167,203.0365,202.4333,202.4333,18911.0
2024-04-02 15:20:00,204.72,205.42,204.64,205.19,32492.0,202.4333,203.1254,202.3542,202.898,32492.0
2024-04-02 15:30:00,205.21,205.86,205.2,205.86,49313.0,202.9178,203.5605,202.9079,203.5605,49313.0
2024-04-02 15:40:00,205.9,206.25,205.69,206.25,57267.0,203.6001,203.9462,203.3924,203.9462,57267.0
2024-04-02 15:50:00,206.29,206.47,205.9,205.9,203013.0,203.9857,204.1637,203.6001,203.6001,203013.0
2024-04-03 09:30:00,203.6,206.81,203.5,206.78,140050.0,201.3258,204.4999,201.2269,204.4703,140050.0
2024-04-03 09:40:00,206.81,206.91,205.79,205.86,48017.0,204.4999,204.5988,203.4913,203.5605,48017.0
2024-04-03 09:50:00,205.79,206.16,205.39,205.44,18273.0,203.4913,203.8572,203.0958,203.1452,18273.0
2024-04-03 10:00:00,205.5,207.31,205.49,206.59,42893.0,203.2046,204.9943,203.1947,204.2824,42893.0
2024-04-03 10:10:00,206.6,208.14,206.51,207.87,37670.0,204.2923,205.8151,204.2033,205.5481,37670.0
2024-04-03 10:20:00,207.96,209.0,207.96,208.74,40192.0,205.6371,206.6655,205.6371,206.4084,40192.0
2024-04-03 10:30:00,208.79,209.16,208.45,208.45,34589.0,206.4578,206.8237,206.1216,206.1216,34589.0
2024-04-03 10:40:00,208.47,208.79,208.43,208.56,48828.0,206.1414,206.4578,206.1018,206.2304,48828.0
2024-04-03 10:50:00,208.5,208.69,208.21,208.26,28969.0,206.171,206.3589,205.8843,205.9337,28969.0
2024-04-03 11:00:00,208.29,208.4,207.92,208.02,28709.0,205.9634,206.0722,205.5975,205.6964,28709.0
2024-04-03 11:10:00,208.08,208.61,208.08,208.31,26333.0,205.7557,206.2798,205.7557,205.9832,26333.0
2024-04-03 11:20:00,208.31,208.7,208.26,208.33,49851.0,205.9832,206.3688,205.9337,206.0029,49851.0
2024-04-03 11:30:00,208.34,208.53,208.08,208.35,26894.0,206.0128,206.2007,205.7557,206.0227,26894.0
2024-04-03 11:40:00,208.37,208.61,208.28,208.42,17547.0,206.0425,206.2798,205.9535,206.0919,17547.0
2024-04-03 11:50:00,208.38,208.42,207.8,207.9,25305.0,206.0524,206.0919,205.4789,205.5777,25305.0
2024-04-03 12:00:00,207.89,207.94,207.28,207.53,39621.0,205.5679,205.6173,204.9647,205.2119,39621.0
2024-04-03 12:10:00,207.45,207.94,207.29,207.8,38577.0,205.1328,205.6173,204.9746,205.4789,38577.0
2024-04-03 12:20:00,207.94,208.49,207.93,208.14,24225.0,205.6173,206.1612,205.6074,205.8151,24225.0
2024-04-03 12:30:00,208.2,208.55,207.5,207.61,20027.0,205.8744,206.2205,205.1822,205.291,20027.0
2024-04-03 12:40:00,207.66,208.46,207.65,208.24,16640.0,205.3404,206.1315,205.3305,205.9139,16640.0
2024-04-03 12:50:00,208.16,208.64,208.16,208.4,16355.0,205.8348,206.3095,205.8348,206.0722,16355.0
2024-04-03 13:00:00,208.44,208.61,208.24,208.27,21622.0,206.1117,206.2798,205.9139,205.9436,21622.0
2024-04-03 13:10:00,208.3,208.65,208.27,208.61,21332.0,205.9733,206.3194,205.9436,206.2798,21332.0
2024-04-03 13:20:00,208.65,208.84,208.59,208.73,24642.0,206.3194,206.5072,206.26,206.3985,24642.0
2024-04-03 13:30:00,208.77,208.81,208.34,208.34,27936.0,206.438,206.4776,206.0128,206.0128,27936.0
2024-04-03 13:40:00,208.39,208.8,208.38,208.68,27253.0,206.0623,206.4677,206.0524,206.349,27253.0
2024-04-03 13:50:00,208.67,208.86,208.43,208.54,30774.0,206.3391,206.527,206.1018,206.2106,30774.0
2024-04-03 14:00:00,208.55,208.84,208.46,208.75,22015.0,206.2205,206.5072,206.1315,206.4183,22015.0
2024-04-03 14:10:00,208.74,208.85,208.29,208.49,21249.0,206.4084,206.5171,205.9634,206.1612,21249.0
2024-04-03 14:20:00,208.48,208.76,208.29,208.37,26508.0,206.1513,206.4281,205.9634,206.0425,26508.0
2024-04-03 14:30:00,208.33,208.67,208.17,208.56,32330.0,206.0029,206.3391,205.8447,206.2304,32330.0
2024-04-03 14:40:00,208.59,208.63,207.98,208.0,19040.0,206.26,206.2996,205.6569,205.6766,19040.0
2024-04-03 14:50:00,208.05,208.12,207.89,208.03,30128.0,205.7261,205.7953,205.5679,205.7063,30128.0
2024-04-03 15:00:00,208.02,208.02,207.53,207.82,16386.0,205.6964,205.6964,205.2119,205.4986,16386.0
2024-04-03 15:10:00,207.87,207.87,206.29,207.04,31853.0,205.5481,205.5481,203.9857,204.7274,31853.0
2024-04-03 15:20:00,207.16,207.2,206.7,207.01,20926.0,204.846,204.8856,204.3911,204.6977,20926.0
2024-04-03 15:30:00,206.99,207.45,206.73,207.37,33911.0,204.6779,205.1328,204.4208,205.0537,33911.0
2024-04-03 15:40:00,207.36,207.6,207.27,207.46,44629.0,205.0438,205.2811,204.9548,205.1427,44629.0
2024-04-03 15:50:00,207.41,207.46,207.08,207.38,212254.0,205.0932,205.1427,204.7669,205.0636,212254.0
2024-04-04 09:30:00,211.38,213.04,210.92,210.94,177526.0,209.0189,210.6603,208.564,208.5838,177526.0
2024-04-04 09:40:00,210.69,211.01,209.83,209.97,42865.0,208.3366,208.653,207.4862,207.6246,42865.0
2024-04-04 09:50:00,210.14,210.22,209.23,209.41,43000.0,207.7927,207.8718,206.8929,207.0709,43000.0
2024-04-04 10:00:00,209.46,210.01,209.19,209.88,36467.0,207.1203,207.6642,206.8533,207.5356,36467.0
2024-04-04 10:10:00,209.84,210.0,209.2,209.3,67317.0,207.4961,207.6543,206.8632,206.9621,67317.0
2024-04-04 10:20:00,209.42,209.67,208.95,209.27,41531.0,207.0808,207.328,206.616,206.9324,41531.0
2024-04-04 10:30:00,209.31,209.31,208.56,208.94,26542.0,206.972,206.972,206.2304,206.6061,26542.0
2024-04-04 10:40:00,209.0,209.48,208.87,208.95,21603.0,206.6655,207.1401,206.5369,206.616,21603.0
2024-04-04 10:50:00,208.95,209.04,208.79,209.03,11363.0,206.616,206.705,206.4578,206.6951,11363.0
2024-04-04 11:00:00,209.03,209.09,208.75,209.03,10384.0,206.6951,206.7545,206.4183,206.6951,10384.0
2024-04-04 11:10:00,208.98,209.0,207.93,207.93,23350.0,206.6457,206.6655,205.6074,205.6074,23350.0
2024-04-04 11:20:00,207.94,208.28,207.77,208.23,14832.0,205.6173,205.9535,205.4492,205.9041,14832.0
2024-04-04 11:30:00,208.28,208.46,208.15,208.45,16933.0,205.9535,206.1315,205.825,206.1216,16933.0
2024-04-04 11:40:00,208.45,208.54,208.11,208.28,16062.0,206.1216,206.2106,205.7854,205.9535,16062.0
2024-04-04 11:50:00,208.31,208.71,208.31,208.7,14174.0,205.9832,206.3787,205.9832,206.3688,14174.0
2024-04-04 12:00:00,208.7,209.33,208.6,209.25,67597.0,206.3688,206.9918,206.2699,206.9127,67597.0
2024-04-04 12:10:00,209.26,209.52,208.89,208.98,16453.0,206.9226,207.1796,206.5567,206.6457,16453.0
2024-04-04 12:20:00,209.09,209.17,208.75,208.85,19780.0,206.7545,206.8336,206.4183,206.5171,19780.0
2024-04-04 12:30:00,208.85,208.85,208.61,208.78,21382.0,206.5171,206.5171,206.2798,206.4479,21382.0
2024-04-04 12:40:00,208.77,209.0,208.69,208.81,20501.0,206.438,206.6655,206.3589,206.4776,20501.0
2024-04-04 12:50:00,208.85,209.12,208.81,208.9,9433.0,206.5171,206.7841,206.4776,206.5666,9433.0
2024-04-04 13:00:00,208.88,208.9,208.49,208.74,17288.0,206.5468,206.5666,206.1612,206.4084,17288.0
2024-04-04 13:10:00,208.68,208.84,208.62,208.68,11270.0,206.349,206.5072,206.2897,206.349,11270.0
2024-04-04 13:20:00,208.68,208.89,208.66,208.79,13535.0,206.349,206.5567,206.3293,206.4578,13535.0
2024-04-04 13:30:00,208.84,208.89,208.68,208.7,36117.0,206.5072,206.5567,206.349,206.3688,36117.0
2024-04-04 13:40:00,208.67,208.75,208.48,208.62,18674.0,206.3391,206.4183,206.1513,206.2897,18674.0
2024-04-04 13:50:00,208.64,208.93,208.26,208.37,77876.0,206.3095,206.5962,205.9337,206.0425,77876.0
2024-04-04 14:00:00,208.39,208.51,207.94,208.03,60980.0,206.0623,206.1809,205.6173,205.7063,60980.0
2024-04-04 14:10:00,208.03,208.03,206.7,206.85,51379.0,205.7063,205.7063,204.3911,204.5395,51379.0
2024-04-04 14:20:00,206.69,207.28,205.56,205.7,33555.0,204.3813,204.9647,203.2639,203.4023,33555.0
2024-04-04 14:30:00,205.55,205.71,204.81,205.55,69162.0,203.254,203.4122,202.5223,203.254,69162.0
2024-04-04 14:40:00,205.55,205.55,204.09,204.8,54342.0,203.254,203.254,201.8103,202.5124,54342.0
2024-04-04 14:50:00,204.69,204.8,203.31,203.61,62938.0,202.4036,202.5124,201.039,201.3357,62938.0
2024-04-04 15:00:00,203.53,203.55,202.17,202.81,54656.0,201.2566,201.2763,199.9117,200.5446,54656.0
2024-04-04 15:10:00,202.68,202.79,201.89,202.03,51117.0,200.4161,200.5248,199.6349,199.7733,51117.0
2024-04-04 15:20:00,201.97,202.79,201.71,201.78,105067.0,199.714,200.5248,199.4569,199.5261,105067.0
2024-04-04 15:30:00,201.71,203.17,201.67,202.54,219155.0,199.4569,200.9006,199.4173,200.2776,219155.0
2024-04-04 15:40:00,202.64,203.32,202.39,203.13,58118.0,200.3765,201.0489,200.1293,200.861,58118.0
2024-04-04 15:50:00,203.33,204.1,203.18,203.18,655172.0,201.0588,201.8202,200.9105,200.9105,655172.0
2024-04-05 09:30:00,205.17,207.94,204.9,205.69,154873.0,202.8782,205.6173,202.6113,203.3924,154873.0
2024-04-05 09:40:00,205.57,207.17,205.54,206.89,69543.0,203.2738,204.8559,203.2441,204.579,69543.0
2024-04-05 09:50:00,207.01,207.89,206.36,207.17,63194.0,204.6977,205.5679,204.0549,204.8559,63194.0
2024-04-05 10:00:00,207.2,207.66,206.53,207.3,40014.0,204.8856,205.3404,204.223,204.9844,40014.0
2024-04-05 10:10:00,207.33,208.2,207.06,207.53,96097.0,205.0141,205.8744,204.7471,205.2119,96097.0
2024-04-05 10:20:00,207.48,207.76,206.83,207.24,29588.0,205.1624,205.4393,204.5197,204.9251,29588.0
2024-04-05 10:30:00,207.17,207.88,207.09,207.52,24998.0,204.8559,205.558,204.7768,205.202,24998.0
2024-04-05 10:40:00,207.38,207.59,207.1,207.51,41874.0,205.0636,205.2712,204.7867,205.1921,41874.0
2024-04-05 10:50:00,207.5,208.6,207.28,208.39,36638.0,205.1822,206.2699,204.9647,206.0623,36638.0
2024-04-05 11:00:00,208.47,208.66,207.44,208.0,21846.0,206.1414,206.3293,205.1229,205.6766,21846.0
2024-04-05 11:10:00,208.0,208.28,207.01,207.67,20715.0,205.6766,205.9535,204.6977,205.3503,20715.0
2024-04-05 11:20:00,207.6,208.09,207.27,208.06,27744.0,205.2811,205.7656,204.9548,205.736,27744.0
2024-04-05 11:30:00,208.05,208.25,207.85,208.13,19204.0,205.7261,205.9238,205.5283,205.8052,19204.0
2024-04-05 11:40:00,208.17,208.65,208.13,208.23,21133.0,205.8447,206.3194,205.8052,205.9041,21133.0
2024-04-05 11:50:00,208.21,209.15,208.2,208.83,35487.0,205.8843,206.8138,205.8744,206.4974,35487.0
2024-04-05 12:00:00,208.83,209.12,208.63,208.96,21466.0,206.4974,206.7841,206.2996,206.6259,21466.0
2024-04-05 12:10:00,208.96,209.06,208.71,208.83,18487.0,206.6259,206.7248,206.3787,206.4974,18487.0
2024-04-05 12:20:00,208.87,208.98,208.58,208.65,12976.0,206.5369,206.6457,206.2501,206.3194,12976.0
2024-04-05 12:30:00,208.69,209.07,208.3,209.03,19291.0,206.3589,206.7347,205.9733,206.6951,19291.0
2024-04-05 12:40:00,208.97,209.03,208.36,208.42,25960.0,206.6358,206.6951,206.0326,206.0919,25960.0
2024-04-05 12:50:00,208.6,209.53,208.51,209.34,20496.0,206.2699,207.1895,206.1809,207.0017,20496.0
2024-04-05 13:00:00,209.21,209.44,208.56,208.65,11841.0,206.8731,207.1005,206.2304,206.3194,11841.0
2024-04-05 13:10:00,208.71,208.93,208.42,208.81,14710.0,206.3787,206.5962,206.0919,206.4776,14710.0
2024-04-05 13:20:00,208.84,209.08,208.78,208.91,11019.0,206.5072,206.7446,206.4479,206.5765,11019.0
2024-04-05 13:30:00,208.92,209.43,208.92,209.14,21592.0,206.5864,207.0907,206.5864,206.8039,21592.0
2024-04-05 13:40:00,209.08,209.26,208.36,208.66,18049.0,206.7446,206.9226,206.0326,206.3293,18049.0
2024-04-05 13:50:00,208.64,208.89,207.94,208.26,30684.0,206.3095,206.5567,205.6173,205.9337,30684.0
2024-04-05 14:00:00,208.21,208.77,207.6,208.63,31514.0,205.8843,206.438,205.2811,206.2996,31514.0
2024-04-05 14:10:00,208.66,208.9,208.43,208.54,25276.0,206.3293,206.5666,206.1018,206.2106,25276.0
2024-04-05 14:20:00,208.53,208.98,207.98,208.02,29009.0,206.2007,206.6457,205.6569,205.6964,29009.0
2024-04-05 14:30:00,207.99,208.73,207.99,208.47,15272.0,205.6667,206.3985,205.6667,206.1414,15272.0
2024-04-05 14:40:00,208.56,208.56,207.49,207.66,17362.0,206.2304,206.2304,205.1723,205.3404,17362.0
2024-04-05 14:50:00,207.69,207.79,207.3,207.65,18465.0,205.3701,205.469,204.9844,205.3305,18465.0
2024-04-05 15:00:00,207.64,208.03,207.44,207.69,19102.0,205.3206,205.7063,205.1229,205.3701,19102.0
2024-04-05 15:10:00,207.75,208.0,207.69,207.94,20522.0,205.4294,205.6766,205.3701,205.6173,20522.0
2024-04-05 15:20:00,207.88,207.99,207.5,207.67,36413.0,205.558,205.6667,205.1822,205.3503,36413.0
2024-04-05 15:30:00,207.7,208.41,207.68,208.06,30900.0,205.38,206.082,205.3602,205.736,30900.0
2024-04-05 15:40:00,208.07,208.17,207.6,207.7,40744.0,205.7458,205.8447,205.2811,205.38,40744.0
2024-04-05 15:50:00,207.72,208.21,207.54,207.78,207451.0,205.3998,205.8843,205.2218,205.4591,207451.0
2024-04-08 09:30:00,212.86,213.0,208.89,209.02,218787.0,210.4823,210.6208,206.5567,206.6852,218787.0
2024-04-08 09:40:00,209.01,209.78,208.72,209.29,46483.0,206.6753,207.4367,206.3886,206.9522,46483.0
2024-04-08 09:50:00,209.33,209.8,208.89,209.77,49413.0,206.9918,207.4565,206.5567,207.4269,49413.0
2024-04-08 10:00:00,209.71,209.77,208.89,209.08,71698.0,207.3675,207.4269,206.5567,206.7446,71698.0
2024-04-08 10:10:00,209.23,209.58,208.64,208.89,43776.0,206.8929,207.239,206.3095,206.5567,43776.0
2024-04-08 10:20:00,208.76,210.28,208.74,210.13,56696.0,206.4281,207.9312,206.4084,207.7828,56696.0
2024-04-08 10:30:00,210.19,210.68,209.94,209.94,35959.0,207.8422,208.3267,207.595,207.595,35959.0
2024-04-08 10:40:00,210.0,210.21,209.83,210.15,28828.0,207.6543,207.8619,207.4862,207.8026,28828.0
2024-04-08 10:50:00,210.16,210.38,209.54,209.57,44846.0,207.8125,208.03,207.1994,207.2291,44846.0
2024-04-08 11:00:00,209.61,209.67,208.75,208.96,40436.0,207.2686,207.328,206.4183,206.6259,40436.0
2024-04-08 11:10:00,208.91,209.36,208.87,209.11,54431.0,206.5765,207.0214,206.5369,206.7742,54431.0
2024-04-08 11:20:00,209.04,209.31,208.85,209.06,27558.0,206.705,206.972,206.5171,206.7248,27558.0
2024-04-08 11:30:00,209.0,209.0,208.5,208.93,32913.0,206.6655,206.6655,206.171,206.5962,32913.0
2024-04-08 11:40:00,208.88,208.88,208.3,208.61,33556.0,206.5468,206.5468,205.9733,206.2798,33556.0
2024-04-08 11:50:00,208.64,209.07,208.32,208.9,88717.0,206.3095,206.7347,205.9931,206.5666,88717.0
2024-04-08 12:00:00,208.84,208.84,208.43,208.5,36485.0,206.5072,206.5072,206.1018,206.171,36485.0
2024-04-08 12:10:00,208.5,208.77,208.13,208.65,38247.0,206.171,206.438,205.8052,206.3194,38247.0
2024-04-08 12:20:00,208.61,208.79,208.23,208.72,50558.0,206.2798,206.4578,205.9041,206.3886,50558.0
2024-04-08 12:30:00,208.69,209.17,208.56,209.1,29851.0,206.3589,206.8336,206.2304,206.7643,29851.0
2024-04-08 12:40:00,209.06,209.71,209.04,209.4,70297.0,206.7248,207.3675,206.705,207.061,70297.0
2024-04-08 12:50:00,209.33,209.54,209.18,209.53,24215.0,206.9918,207.1994,206.8434,207.1895,24215.0
2024-04-08 13:00:00,209.55,209.57,209.08,209.12,27705.0,207.2093,207.2291,206.7446,206.7841,27705.0
2024-04-08 13:10:00,209.09,209.2,208.96,209.2,23842.0,206.7545,206.8632,206.6259,206.8632,23842.0
2024-04-08 13:20:00,209.16,209.3,209.01,209.3,16658.0,206.8237,206.9621,206.6753,206.9621,16658.0
2024-04-08 13:30:00,209.31,209.32,209.06,209.13,17624.0,206.972,206.9819,206.7248,206.794,17624.0
2024-04-08 13:40:00,209.11,209.19,208.69,208.72,21297.0,206.7742,206.8533,206.3589,206.3886,21297.0
2024-04-08 13:50:00,208.71,208.98,208.69,208.98,16961.0,206.3787,206.6457,206.3589,206.6457,16961.0
2024-04-08 14:00:00,208.97,209.11,208.87,209.08,15073.0,206.6358,206.7742,206.5369,206.7446,15073.0
2024-04-08 14:10:00,209.14,209.28,209.1,209.13,18549.0,206.8039,206.9423,206.7643,206.794,18549.0
2024-04-08 14:20:00,209.17,209.46,209.09,209.27,27028.0,206.8336,207.1203,206.7545,206.9324,27028.0
2024-04-08 14:30:00,209.26,209.32,209.12,209.19,19998.0,206.9226,206.9819,206.7841,206.8533,19998.0
2024-04-08 14:40:00,209.15,209.26,208.99,209.18,19475.0,206.8138,206.9226,206.6556,206.8434,19475.0
2024-04-08 14:50:00,209.15,209.71,209.13,209.71,27146.0,206.8138,207.3675,206.794,207.3675,27146.0
2024-04-08 15:00:00,209.8,209.8,209.37,209.57,24187.0,207.4565,207.4565,207.0313,207.2291,24187.0
2024-04-08 15:10:00,209.59,209.86,209.57,209.67,23488.0,207.2489,207.5159,207.2291,207.328,23488.0
2024-04-08 15:20:00,209.66,209.73,209.22,209.52,33070.0,207.3181,207.3873,206.883,207.1796,33070.0
2024-04-08 15:30:00,209.5,209.71,209.26,209.27,39920.0,207.1599,207.3675,206.9226,206.9324,39920.0
2024-04-08 15:40:00,209.29,209.33,208.96,209.2,59175.0,206.9522,206.9918,206.6259,206.8632,59175.0
2024-04-08 15:50:00,209.13,209.25,208.56,209.18,296447.0,206.794,206.9127,206.2304,206.8434,296447.0
2024-04-09 09:30:00,211.35,212.1,209.68,210.65,132162.0,208.9892,209.7308,207.3379,208.297,132162.0
2024-04-09 09:40:00,210.64,211.17,210.15,210.31,42220.0,208.2871,208.8112,207.8026,207.9608,42220.0
2024-04-09 09:50:00,210.13,210.66,209.89,210.56,36637.0,207.7828,208.3069,207.5455,208.208,36637.0
2024-04-09 10:00:00,210.55,210.87,209.97,210.13,30302.0,208.1981,208.5146,207.6246,207.7828,30302.0
2024-04-09 10:10:00,210.19,210.81,209.88,210.51,27510.0,207.8422,208.4552,207.5356,208.1586,27510.0
2024-04-09 10:20:00,210.54,210.78,209.14,209.28,34435.0,208.1883,208.4256,206.8039,206.9423,34435.0
2024-04-09 10:30:00,209.3,209.31,208.0,208.46,41164.0,206.9621,206.972,205.6766,206.1315,41164.0
2024-04-09 10:40:00,208.45,208.68,207.67,208.14,32848.0,206.1216,206.349,205.3503,205.8151,32848.0
2024-04-09 10:50:00,208.16,208.68,207.63,208.68,52011.0,205.8348,206.349,205.3108,206.349,52011.0
2024-04-09 11:00:00,208.61,209.16,208.28,209.15,37021.0,206.2798,206.8237,205.9535,206.8138,37021.0
2024-04-09 11:10:00,209.08,209.23,208.69,209.06,19755.0,206.7446,206.8929,206.3589,206.7248,19755.0
2024-04-09 11:20:00,209.03,209.16,208.61,208.71,18386.0,206.6951,206.8237,206.2798,206.3787,18386.0
2024-04-09 11:30:00,208.75,209.22,208.34,208.7,37971.0,206.4183,206.883,206.0128,206.3688,37971.0
2024-04-09 11:40:00,208.72,209.92,208.72,209.9,27948.0,206.3886,207.5752,206.3886,207.5554,27948.0
2024-04-09 11:50:00,209.92,209.92,209.58,209.6,17919.0,207.5752,207.5752,207.239,207.2588,17919.0
2024-04-09 12:00:00,209.59,209.86,209.41,209.73,22297.0,207.2489,207.5159,207.0709,207.3873,22297.0
2024-04-09 12:10:00,209.74,209.93,209.59,209.89,20488.0,207.3972,207.5851,207.2489,207.5455,20488.0
2024-04-09 12:20:00,209.9,210.18,209.78,209.81,36182.0,207.5554,207.8323,207.4367,207.4664,36182.0
2024-04-09 12:30:00,209.78,210.0,209.73,209.97,18411.0,207.4367,207.6543,207.3873,207.6246,18411.0
2024-04-09 12:40:00,210.04,210.19,209.76,209.87,18950.0,207.6938,207.8422,207.417,207.5257,18950.0
2024-04-09 12:50:00,209.91,209.92,209.35,209.43,19134.0,207.5653,207.5752,207.0115,207.0907,19134.0
2024-04-09 13:00:00,209.4,209.78,209.17,209.68,17747.0,207.061,207.4367,206.8336,207.3379,17747.0
2024-04-09 13:10:00,209.73,209.81,209.36,209.62,22720.0,207.3873,207.4664,207.0214,207.2785,22720.0
2024-04-09 13:20:00,209.66,209.86,209.47,209.62,14900.0,207.3181,207.5159,207.1302,207.2785,14900.0
2024-04-09 13:30:00,209.61,209.79,209.47,209.67,30759.0,207.2686,207.4466,207.1302,207.328,30759.0
2024-04-09 13:40:00,209.68,209.84,208.99,209.05,71826.0,207.3379,207.4961,206.6556,206.7149,71826.0
2024-04-09 13:50:00,209.05,209.3,208.82,208.82,38449.0,206.7149,206.9621,206.4875,206.4875,38449.0
2024-04-09 14:00:00,208.8,208.8,208.38,208.57,39639.0,206.4677,206.4677,206.0524,206.2403,39639.0
2024-04-09 14:10:00,208.59,209.1,208.54,209.08,30283.0,206.26,206.7643,206.2106,206.7446,30283.0
2024-04-09 14:20:00,209.07,209.14,208.76,208.9,19084.0,206.7347,206.8039,206.4281,206.5666,19084.0
2024-04-09 14:30:00,208.86,209.05,208.54,208.84,14569.0,206.527,206.7149,206.2106,206.5072,14569.0
2024-04-09 14:40:00,208.87,209.11,208.74,208.81,17662.0,206.5369,206.7742,206.4084,206.4776,17662.0
2024-04-09 14:50:00,208.79,209.39,208.72,209.19,28235.0,206.4578,207.0511,206.3886,206.8533,28235.0
2024-04-09 15:00:00,209.16,209.22,208.49,208.6,29667.0,206.8237,206.883,206.1612,206.2699,29667.0
2024-04-09 15:10:00,208.61,209.14,208.5,209.14,21272.0,206.2798,206.8039,206.171,206.8039,21272.0
2024-04-09 15:20:00,209.11,210.1,209.08,210.06,33708.0,206.7742,207.7532,206.7446,207.7136,33708.0
2024-04-09 15:30:00,210.11,210.52,209.45,209.45,32479.0,207.7631,208.1685,207.1104,207.1104,32479.0
2024-04-09 15:40:00,209.47,209.67,209.15,209.37,46441.0,207.1302,207.328,206.8138,207.0313,46441.0
2024-04-09 15:50:00,209.41,210.51,209.23,210.39,239048.0,207.0709,208.1586,206.8929,208.0399,239048.0
2024-04-10 09:30:00,208.89,211.0,208.2,210.99,279701.0,206.5567,208.6431,205.8744,208.6332,279701.0
2024-04-10 09:40:00,210.99,211.28,209.57,210.49,59495.0,208.6332,208.92,207.2291,208.1388,59495.0
2024-04-10 09:50:00,210.52,211.66,210.5,211.3,63873.0,208.1685,209.2957,208.1487,208.9398,63873.0
2024-04-10 10:00:00,211.34,211.53,209.77,210.8,44726.0,208.9793,209.1672,207.4269,208.4454,44726.0
2024-04-10 10:10:00,210.8,211.06,209.83,210.93,32422.0,208.4454,208.7024,207.4862,208.5739,32422.0
2024-04-10 10:20:00,210.82,211.08,210.29,210.74,37797.0,208.4651,208.7222,207.941,208.386,37797.0
2024-04-10 10:30:00,210.91,211.01,210.1,210.31,38133.0,208.5541,208.653,207.7532,207.9608,38133.0
2024-04-10 10:40:00,210.46,210.7,209.93,210.1,33079.0,208.1091,208.3465,207.5851,207.7532,33079.0
2024-04-10 10:50:00,210.22,210.37,209.56,210.17,71718.0,207.8718,208.0202,207.2192,207.8224,71718.0
2024-04-10 11:00:00,210.13,210.34,209.75,209.9,27924.0,207.7828,207.9905,207.4071,207.5554,27924.0
2024-04-10 11:10:00,209.83,209.84,209.3,209.43,23412.0,207.4862,207.4961,206.9621,207.0907,23412.0
2024-04-10 11:20:00,209.38,210.24,209.38,210.2,18416.0,207.0412,207.8916,207.0412,207.8521,18416.0
2024-04-10 11:30:00,210.2,210.2,209.33,209.42,20234.0,207.8521,207.8521,206.9918,207.0808,20234.0
2024-04-10 11:40:00,209.44,209.69,209.24,209.48,21721.0,207.1005,207.3478,206.9028,207.1401,21721.0
2024-04-10 11:50:00,209.56,209.77,209.33,209.53,26492.0,207.2192,207.4269,206.9918,207.1895,26492.0
2024-04-10 12:00:00,209.52,209.73,209.23,209.35,31511.0,207.1796,207.3873,206.8929,207.0115,31511.0
2024-04-10 12:10:00,209.3,209.4,209.0,209.2,37067.0,206.9621,207.061,206.6655,206.8632,37067.0
2024-04-10 12:20:00,209.22,209.4,209.0,209.4,19368.0,206.883,207.061,206.6655,207.061,19368.0
2024-04-10 12:30:00,209.38,209.95,209.38,209.65,29176.0,207.0412,207.6048,207.0412,207.3082,29176.0
2024-04-10 12:40:00,209.6,209.61,209.03,209.25,17996.0,207.2588,207.2686,206.6951,206.9127,17996.0
2024-04-10 12:50:00,209.27,210.05,209.12,209.86,36010.0,206.9324,207.7037,206.7841,207.5159,36010.0
2024-04-10 13:00:00,209.92,210.03,209.02,209.35,81494.0,207.5752,207.684,206.6852,207.0115,81494.0
2024-04-10 13:10:00,209.34,210.0,209.2,209.77,35174.0,207.0017,207.6543,206.8632,207.4269,35174.0
2024-04-10 13:20:00,209.84,210.81,209.75,209.76,36650.0,207.4961,208.4552,207.4071,207.417,36650.0
2024-04-10 13:30:00,209.89,209.96,208.9,209.2,39002.0,207.5455,207.6147,206.5666,206.8632,39002.0
2024-04-10 13:40:00,209.2,209.6,209.07,209.5,43203.0,206.8632,207.2588,206.7347,207.1599,43203.0
2024-04-10 13:50:00,209.5,209.96,209.12,209.27,36242.0,207.1599,207.6147,206.7841,206.9324,36242.0
2024-04-10 14:00:00,209.52,209.73,209.0,209.28,28932.0,207.1796,207.3873,206.6655,206.9423,28932.0
2024-04-10 14:10:00,209.25,209.67,208.97,209.23,22115.0,206.9127,207.328,206.6358,206.8929,22115.0
2024-04-10 14:20:00,209.29,209.46,208.81,208.96,40941.0,206.9522,207.1203,206.4776,206.6259,40941.0
2024-04-10 14:30:00,208.94,209.44,208.77,209.25,43775.0,206.6061,207.1005,206.438,206.9127,43775.0
2024-04-10 14:40:00,209.25,209.34,209.0,209.21,28632.0,206.9127,207.0017,206.6655,206.8731,28632.0
2024-04-10 14:50:00,209.17,209.37,208.38,208.39,43501.0,206.8336,207.0313,206.0524,206.0623,43501.0
2024-04-10 15:00:00,208.43,208.72,208.12,208.37,40975.0,206.1018,206.3886,205.7953,206.0425,40975.0
2024-04-10 15:10:00,208.4,209.32,208.4,209.25,35370.0,206.0722,206.9819,206.0722,206.9127,35370.0
2024-04-10 15:20:00,209.27,209.44,208.65,208.77,43612.0,206.9324,207.1005,206.3194,206.438,43612.0
2024-04-10 15:30:00,208.77,208.96,208.43,208.94,83290.0,206.438,206.6259,206.1018,206.6061,83290.0
2024-04-10 15:40:00,208.97,209.86,208.97,209.7,45905.0,206.6358,207.5159,206.6358,207.3576,45905.0
2024-04-10 15:50:00,209.64,209.64,209.15,209.22,364615.0,207.2983,207.2983,206.8138,206.883,364615.0
2024-04-11 09:30:00,209.3,210.65,209.18,209.79,155407.0,206.9621,208.297,206.8434,207.4466,155407.0
2024-04-11 09:40:00,209.91,210.17,209.3,209.51,31089.0,207.5653,207.8224,206.9621,207.1698,31089.0
2024-04-11 09:50:00,209.56,210.22,209.42,210.03,54750.0,207.2192,207.8718,207.0808,207.684,54750.0
2024-04-11 10:00:00,210.02,210.19,209.36,209.67,81787.0,207.6741,207.8422,207.0214,207.328,81787.0
2024-04-11 10:10:00,209.78,209.78,208.36,208.71,37917.0,207.4367,207.4367,206.0326,206.3787,37917.0
2024-04-11 10:20:00,208.65,209.31,208.58,209.24,243632.0,206.3194,206.972,206.2501,206.9028,243632.0
2024-04-11 10:30:00,209.33,209.7,209.02,209.33,23276.0,206.9918,207.3576,206.6852,206.9918,23276.0
2024-04-11 10:40:00,209.41,209.88,209.22,209.62,15417.0,207.0709,207.5356,206.883,207.2785,15417.0
2024-04-11 10:50:00,209.5,209.63,209.14,209.16,17745.0,207.1599,207.2884,206.8039,206.8237,17745.0
2024-04-11 11:00:00,209.23,209.72,208.98,209.21,19577.0,206.8929,207.3774,206.6457,206.8731,19577.0
2024-04-11 11:10:00,209.26,209.41,208.98,209.06,19205.0,206.9226,207.0709,206.6457,206.7248,19205.0
2024-04-11 11:20:00,209.09,209.36,208.93,209.1,14291.0,206.7545,207.0214,206.5962,206.7643,14291.0
2024-04-11 11:30:00,209.15,209.24,208.95,208.95,24213.0,206.8138,206.9028,206.616,206.616,24213.0
2024-04-11 11:40:00,209.06,209.32,208.86,209.09,18051.0,206.7248,206.9819,206.527,206.7545,18051.0
2024-04-11 11:50:00,209.12,210.1,209.03,209.94,36012.0,206.7841,207.7532,206.6951,207.595,36012.0
2024-04-11 12:00:00,210.03,210.13,209.48,209.48,19678.0,207.684,207.7828,207.1401,207.1401,19678.0
2024-04-11 12:10:00,209.46,209.61,209.37,209.53,13548.0,207.1203,207.2686,207.0313,207.1895,13548.0
2024-04-11 12:20:00,209.47,209.58,209.28,209.28,21067.0,207.1302,207.239,206.9423,206.9423,21067.0
2024-04-11 12:30:00,209.34,209.35,209.06,209.14,10096.0,207.0017,207.0115,206.7248,206.8039,10096.0
2024-04-11 12:40:00,209.13,209.16,208.9,209.16,10305.0,206.794,206.8237,206.5666,206.8237,10305.0
2024-04-11 12:50:00,209.12,209.25,208.9,209.09,11210.0,206.7841,206.9127,206.5666,206.7545,11210.0
2024-04-11 13:00:00,209.09,210.46,208.9,210.37,27691.0,206.7545,208.1091,206.5666,208.0202,27691.0
2024-04-11 13:10:00,210.4,210.75,210.26,210.75,40024.0,208.0498,208.3959,207.9114,208.3959,40024.0
2024-04-11 13:20:00,210.75,210.97,210.46,210.65,39036.0,208.3959,208.6135,208.1091,208.297,39036.0
2024-04-11 13:30:00,210.69,210.88,210.01,210.03,32287.0,208.3366,208.5245,207.6642,207.684,32287.0
2024-04-11 13:40:00,210.04,210.73,209.94,210.61,42256.0,207.6938,208.3761,207.595,208.2575,42256.0
2024-04-11 13:50:00,210.62,210.94,210.45,210.84,29628.0,208.2674,208.5838,208.0993,208.4849,29628.0
2024-04-11 14:00:00,210.83,211.89,210.82,211.79,179269.0,208.475,209.5232,208.4651,209.4243,179269.0
2024-04-11 14:10:00,211.8,212.19,211.58,211.78,64009.0,209.4342,209.8198,209.2166,209.4144,64009.0
2024-04-11 14:20:00,211.76,212.68,211.58,212.64,46763.0,209.3946,210.3044,209.2166,210.2648,46763.0
2024-04-11 14:30:00,212.63,213.05,212.36,213.02,51118.0,210.2549,210.6702,209.9879,210.6406,51118.0
2024-04-11 14:40:00,213.07,213.17,212.63,212.8,80771.0,210.69,210.7889,210.2549,210.423,80771.0
2024-04-11 14:50:00,212.78,212.93,212.46,212.66,45145.0,210.4032,210.5516,210.0868,210.2846,45145.0
2024-04-11 15:00:00,212.67,213.32,212.57,213.04,63029.0,210.2945,210.9372,210.1956,210.6603,63029.0
2024-04-11 15:10:00,213.05,213.19,212.56,212.59,70983.0,210.6702,210.8087,210.1857,210.2154,70983.0
2024-04-11 15:20:00,212.6,213.25,212.43,213.12,76515.0,210.2252,210.868,210.0571,210.7394,76515.0
2024-04-11 15:30:00,213.11,213.26,212.83,213.16,37688.0,210.7295,210.8779,210.4527,210.779,37688.0
2024-04-11 15:40:00,213.2,213.33,212.68,212.7,44836.0,210.8185,210.9471,210.3044,210.3241,44836.0
2024-04-11 15:50:00,212.67,213.03,212.4,212.97,272060.0,210.2945,210.6504,210.0275,210.5911,272060.0
2024-04-12 09:30:00,207.91,209.95,207.67,208.93,189716.0,205.5876,207.6048,205.3503,206.5962,189716.0
2024-04-12 09:40:00,208.53,209.34,208.44,208.44,61807.0,206.2007,207.0017,206.1117,206.1117,61807.0
2024-04-12 09:50:00,208.47,209.17,208.47,208.77,30408.0,206.1414,206.8336,206.1414,206.438,30408.0
2024-04-12 10:00:00,208.89,209.0,207.6,207.69,80253.0,206.5567,206.6655,205.2811,205.3701,80253.0
2024-04-12 10:10:00,207.68,208.05,207.1,207.94,47487.0,205.3602,205.7261,204.7867,205.6173,47487.0
2024-04-12 10:20:00,207.91,208.29,207.56,207.76,30684.0,205.5876,205.9634,205.2415,205.4393,30684.0
2024-04-12 10:30:00,207.8,208.38,207.33,207.34,24991.0,205.4789,206.0524,205.0141,205.024,24991.0
2024-04-12 10:40:00,207.42,207.67,207.14,207.53,21799.0,205.1031,205.3503,204.8262,205.2119,21799.0
2024-04-12 10:50:00,207.6,207.71,207.14,207.2,35797.0,205.2811,205.3899,204.8262,204.8856,35797.0
2024-04-12 11:00:00,207.17,207.84,207.15,207.5,24689.0,204.8559,205.5184,204.8361,205.1822,24689.0
2024-04-12 11:10:00,207.55,207.86,207.26,207.81,18732.0,205.2317,205.5382,204.9449,205.4888,18732.0
2024-04-12 11:20:00,207.87,208.46,207.74,208.46,24889.0,205.5481,206.1315,205.4195,206.1315,24889.0
2024-04-12 11:30:00,208.41,208.85,208.22,208.23,34716.0,206.082,206.5171,205.8942,205.9041,34716.0
2024-04-12 11:40:00,208.13,208.71,208.01,208.67,22640.0,205.8052,206.3787,205.6865,206.3391,22640.0
2024-04-12 11:50:00,208.72,208.76,208.24,208.32,24448.0,206.3886,206.4281,205.9139,205.9931,24448.0
2024-04-12 12:00:00,208.28,208.37,207.82,208.06,29710.0,205.9535,206.0425,205.4986,205.736,29710.0
2024-04-12 12:10:00,208.01,208.05,207.63,207.76,35852.0,205.6865,205.7261,205.3108,205.4393,35852.0
2024-04-12 12:20:00,207.79,208.02,207.59,207.85,30503.0,205.469,205.6964,205.2712,205.5283,30503.0
2024-04-12 12:30:00,207.86,207.91,207.02,207.2,58633.0,205.5382,205.5876,204.7076,204.8856,58633.0
2024-04-12 12:40:00,207.21,207.32,206.91,207.03,105069.0,204.8955,205.0042,204.5988,204.7175,105069.0
2024-04-12 12:50:00,207.0,207.59,207.0,207.43,28493.0,204.6878,205.2712,204.6878,205.113,28493.0
2024-04-12 13:00:00,207.49,207.58,207.07,207.18,22497.0,205.1723,205.2613,204.757,204.8658,22497.0
2024-04-12 13:10:00,207.22,208.0,207.21,207.84,24838.0,204.9053,205.6766,204.8955,205.5184,24838.0
2024-04-12 13:20:00,207.85,207.85,207.24,207.48,51721.0,205.5283,205.5283,204.9251,205.1624,51721.0
2024-04-12 13:30:00,207.48,207.6,207.15,207.38,46555.0,205.1624,205.2811,204.8361,205.0636,46555.0
2024-04-12 13:40:00,207.33,208.27,207.32,208.06,23848.0,205.0141,205.9436,205.0042,205.736,23848.0
2024-04-12 13:50:00,208.12,208.23,207.61,207.62,26911.0,205.7953,205.9041,205.291,205.3009,26911.0
2024-04-12 14:00:00,207.61,208.17,207.36,207.83,23751.0,205.291,205.8447,205.0438,205.5085,23751.0
2024-04-12 14:10:00,207.92,208.31,207.83,207.87,35074.0,205.5975,205.9832,205.5085,205.5481,35074.0
2024-04-12 14:20:00,207.91,208.13,207.54,207.57,28182.0,205.5876,205.8052,205.2218,205.2514,28182.0
2024-04-12 14:30:00,207.65,207.78,207.26,207.31,31539.0,205.3305,205.4591,204.9449,204.9943,31539.0
2024-04-12 14:40:00,207.27,207.82,207.22,207.36,23034.0,204.9548,205.4986,204.9053,205.0438,23034.0
2024-04-12 14:50:00,207.4,207.94,207.27,207.27,22937.0,205.0833,205.6173,204.9548,204.9548,22937.0
2024-04-12 15:00:00,207.27,207.86,207.17,207.76,42197.0,204.9548,205.5382,204.8559,205.4393,42197.0
2024-04-12 15:10:00,207.78,207.84,207.42,207.64,52812.0,205.4591,205.5184,205.1031,205.3206,52812.0
2024-04-12 15:20:00,207.55,207.86,207.28,207.31,43119.0,205.2317,205.5382,204.9647,204.9943,43119.0
2024-04-12 15:30:00,207.28,207.74,207.28,207.56,63920.0,204.9647,205.4195,204.9647,205.2415,63920.0
2024-04-12 15:40:00,207.58,208.48,207.57,208.48,57985.0,205.2613,206.1513,205.2514,206.1513,57985.0
2024-04-12 15:50:00,208.49,208.65,207.79,207.87,535175.0,206.1612,206.3194,205.469,205.5481,535175.0
2024-04-15 09:30:00,211.9,212.76,210.9,212.69,170691.0,209.5331,210.3835,208.5442,210.3142,170691.0
2024-04-15 09:40:00,212.76,213.72,212.71,212.78,133372.0,210.3835,211.3327,210.334,210.4032,133372.0
2024-04-15 09:50:00,212.8,213.88,212.78,213.47,96627.0,210.423,211.4909,210.4032,211.0855,96627.0
2024-04-15 10:00:00,213.49,214.46,212.26,212.26,128693.0,211.1053,212.0645,209.889,209.889,128693.0
2024-04-15 10:10:00,212.39,212.77,211.04,212.26,42083.0,210.0176,210.3933,208.6827,209.889,42083.0
2024-04-15 10:20:00,212.22,212.25,211.2,211.52,50878.0,209.8495,209.8792,208.8409,209.1573,50878.0
2024-04-15 10:30:00,211.52,212.26,211.43,211.79,45206.0,209.1573,209.889,209.0683,209.4243,45206.0
2024-04-15 10:40:00,211.88,212.33,211.31,211.88,45235.0,209.5133,209.9583,208.9497,209.5133,45235.0
2024-04-15 10:50:00,211.89,211.93,211.19,211.22,21092.0,209.5232,209.5627,208.831,208.8607,21092.0
2024-04-15 11:00:00,211.2,211.37,210.62,210.67,30559.0,208.8409,209.009,208.2674,208.3168,30559.0
2024-04-15 11:10:00,210.65,211.15,210.55,210.75,22817.0,208.297,208.7914,208.1981,208.3959,22817.0
2024-04-15 11:20:00,210.71,211.5,210.7,211.33,23684.0,208.3564,209.1375,208.3465,208.9694,23684.0
2024-04-15 11:30:00,211.38,211.94,211.36,211.71,15284.0,209.0189,209.5726,208.9991,209.3452,15284.0
2024-04-15 11:40:00,211.69,211.73,210.99,210.99,17221.0,209.3254,209.365,208.6332,208.6332,17221.0
2024-04-15 11:50:00,210.98,211.57,210.98,211.34,15632.0,208.6233,209.2068,208.6233,208.9793,15632.0
2024-04-15 12:00:00,211.32,211.47,211.01,211.16,12942.0,208.9595,209.1079,208.653,208.8013,12942.0
2024-04-15 12:10:00,211.12,211.29,210.58,210.59,30899.0,208.7618,208.9299,208.2278,208.2377,30899.0
2024-04-15 12:20:00,210.7,210.8,209.81,209.96,35106.0,208.3465,208.4454,207.4664,207.6147,35106.0
2024-04-15 12:30:00,209.96,209.96,209.16,209.31,24580.0,207.6147,207.6147,206.8237,206.972,24580.0
2024-04-15 12:40:00,209.39,209.63,209.09,209.33,13577.0,207.0511,207.2884,206.7545,206.9918,13577.0
2024-04-15 12:50:00,209.3,209.7,209.3,209.64,9734.0,206.9621,207.3576,206.9621,207.2983,9734.0
2024-04-15 13:00:00,209.6,209.9,209.35,209.86,24412.0,207.2588,207.5554,207.0115,207.5159,24412.0
2024-04-15 13:10:00,209.86,209.86,208.56,208.63,19637.0,207.5159,207.5159,206.2304,206.2996,19637.0
2024-04-15 13:20:00,208.63,208.65,206.83,206.92,48628.0,206.2996,206.3194,204.5197,204.6087,48628.0
2024-04-15 13:30:00,206.91,206.95,205.7,205.84,70927.0,204.5988,204.6384,203.4023,203.5408,70927.0
2024-04-15 13:40:00,205.69,206.44,205.42,205.48,28041.0,203.3924,204.1341,203.1254,203.1848,28041.0
2024-04-15 13:50:00,205.53,206.14,205.24,205.87,52122.0,203.2342,203.8374,202.9475,203.5704,52122.0
2024-04-15 14:00:00,205.79,205.89,205.35,205.8,22541.0,203.4913,203.5902,203.0562,203.5012,22541.0
2024-04-15 14:10:00,205.78,205.89,205.49,205.77,22056.0,203.4814,203.5902,203.1947,203.4715,22056.0
2024-04-15 14:20:00,205.7,205.95,205.14,205.63,28901.0,203.4023,203.6495,202.8486,203.3331,28901.0
2024-04-15 14:30:00,205.6,206.22,205.45,205.75,56797.0,203.3034,203.9165,203.1551,203.4518,56797.0
2024-04-15 14:40:00,205.7,206.07,205.15,205.27,102829.0,203.4023,203.7682,202.8585,202.9771,102829.0
2024-04-15 14:50:00,205.27,205.65,204.91,205.29,29803.0,202.9771,203.3529,202.6211,202.9969,29803.0
2024-04-15 15:00:00,205.23,205.34,204.59,204.92,39157.0,202.9376,203.0463,202.3047,202.631,39157.0
2024-04-15 15:10:00,204.78,204.9,204.27,204.33,34356.0,202.4926,202.6113,201.9883,202.0476,34356.0
2024-04-15 15:20:00,204.35,205.07,204.35,204.44,33154.0,202.0674,202.7794,202.0674,202.1564,33154.0
2024-04-15 15:30:00,204.44,205.25,204.39,205.14,37499.0,202.1564,202.9573,202.107,202.8486,37499.0
2024-04-15 15:40:00,205.11,205.41,204.6,205.36,43828.0,202.8189,203.1156,202.3146,203.0661,43828.0
2024-04-15 15:50:00,205.31,205.92,204.97,205.69,255397.0,203.0167,203.6199,202.6805,203.3924,255397.0
2024-04-16 09:30:00,206.48,207.21,206.07,206.53,83599.0,204.1736,204.8955,203.7682,204.223,83599.0
2024-04-16 09:40:00,206.59,207.11,205.75,206.08,26332.0,204.2824,204.7966,203.4518,203.7781,26332.0
2024-04-16 09:50:00,206.04,207.37,206.04,207.17,32038.0,203.7385,205.0537,203.7385,204.8559,32038.0
2024-04-16 10:00:00,207.13,207.42,206.69,207.22,35143.0,204.8163,205.1031,204.3813,204.9053,35143.0
2024-04-16 10:10:00,207.23,208.55,207.02,208.12,92164.0,204.9152,206.2205,204.7076,205.7953,92164.0
2024-04-16 10:20:00,208.15,208.34,207.5,207.67,48606.0,205.825,206.0128,205.1822,205.3503,48606.0
2024-04-16 10:30:00,207.58,208.06,207.14,207.54,46576.0,205.2613,205.736,204.8262,205.2218,46576.0
2024-04-16 10:40:00,207.6,208.32,207.21,208.08,49947.0,205.2811,205.9931,204.8955,205.7557,49947.0
2024-04-16 10:50:00,208.06,208.5,207.73,208.21,28654.0,205.736,206.171,205.4096,205.8843,28654.0
2024-04-16 11:00:00,208.21,209.0,207.97,208.69,35541.0,205.8843,206.6655,205.647,206.3589,35541.0
2024-04-16 11:10:00,208.69,208.91,208.48,208.79,52703.0,206.3589,206.5765,206.1513,206.4578,52703.0
2024-04-16 11:20:00,208.8,209.82,208.77,209.61,56202.0,206.4677,207.4763,206.438,207.2686,56202.0
2024-04-16 11:30:00,209.7,209.7,209.04,209.4,35987.0,207.3576,207.3576,206.705,207.061,35987.0
2024-04-16 11:40:00,209.44,209.73,209.32,209.43,38753.0,207.1005,207.3873,206.9819,207.0907,38753.0
2024-04-16 11:50:00,209.43,209.87,209.13,209.13,28297.0,207.0907,207.5257,206.794,206.794,28297.0
2024-04-16 12:00:00,209.16,209.66,208.9,209.61,44510.0,206.8237,207.3181,206.5666,207.2686,44510.0
2024-04-16 12:10:00,209.57,209.77,209.5,209.7,16665.0,207.2291,207.4269,207.1599,207.3576,16665.0
2024-04-16 12:20:00,209.67,209.78,209.44,209.6,22557.0,207.328,207.4367,207.1005,207.2588,22557.0
2024-04-16 12:30:00,209.61,209.8,209.48,209.69,40043.0,207.2686,207.4565,207.1401,207.3478,40043.0
2024-04-16 12:40:00,209.65,209.88,209.58,209.81,18190.0,207.3082,207.5356,207.239,207.4664,18190.0
2024-04-16 12:50:00,209.75,210.19,209.75,210.08,32549.0,207.4071,207.8422,207.4071,207.7334,32549.0
2024-04-16 13:00:00,210.12,210.17,209.61,209.97,23800.0,207.7729,207.8224,207.2686,207.6246,23800.0
2024-04-16 13:10:00,209.93,210.06,209.56,209.85,22593.0,207.5851,207.7136,207.2192,207.506,22593.0
2024-04-16 13:20:00,209.83,210.13,209.44,209.47,21722.0,207.4862,207.7828,207.1005,207.1302,21722.0
2024-04-16 13:30:00,209.55,209.56,208.16,209.07,42911.0,207.2093,207.2192,205.8348,206.7347,42911.0
2024-04-16 13:40:00,208.99,209.51,208.51,208.55,25245.0,206.6556,207.1698,206.1809,206.2205,25245.0
2024-04-16 13:50:00,208.65,209.0,208.13,208.92,26573.0,206.3194,206.6655,205.8052,206.5864,26573.0
2024-04-16 14:00:00,208.86,210.2,208.52,209.95,29762.0,206.527,207.8521,206.1908,207.6048,29762.0
2024-04-16 14:10:00,209.94,210.08,208.57,208.57,28648.0,207.595,207.7334,206.2403,206.2403,28648.0
2024-04-16 14:20:00,208.58,208.79,208.01,208.3,24081.0,206.2501,206.4578,205.6865,205.9733,24081.0
2024-04-16 14:30:00,208.36,209.03,208.33,208.78,19600.0,206.0326,206.6951,206.0029,206.4479,19600.0
2024-04-16 14:40:00,208.82,209.35,208.7,208.99,36960.0,206.4875,207.0115,206.3688,206.6556,36960.0
2024-04-16 14:50:00,209.07,209.86,209.07,209.82,24052.0,206.7347,207.5159,206.7347,207.4763,24052.0
2024-04-16 15:00:00,209.81,210.08,209.5,209.98,36929.0,207.4664,207.7334,207.1599,207.6345,36929.0
2024-04-16 15:10:00,209.99,210.17,209.74,210.12,37250.0,207.6444,207.8224,207.3972,207.7729,37250.0
2024-04-16 15:20:00,210.1,210.38,209.92,210.16,31999.0,207.7532,208.03,207.5752,207.8125,31999.0
2024-04-16 15:30:00,210.14,210.23,209.36,210.03,34985.0,207.7927,207.8817,207.0214,207.684,34985.0
2024-04-16 15:40:00,210.07,210.16,209.69,210.03,58273.0,207.7235,207.8125,207.3478,207.684,58273.0
2024-04-16 15:50:00,210.04,210.42,209.35,209.47,293803.0,207.6938,208.0696,207.0115,207.1302,293803.0
2024-04-17 09:30:00,206.18,207.0,205.22,205.46,302764.0,203.877,204.6878,202.9277,203.165,302764.0
2024-04-17 09:40:00,205.4,205.47,203.54,203.64,134872.0,203.1057,203.1749,201.2664,201.3653,134872.0
2024-04-17 09:50:00,203.68,204.03,202.85,203.88,148682.0,201.4049,201.751,200.5842,201.6026,148682.0
2024-04-17 10:00:00,203.88,204.13,202.5,202.69,90228.0,201.6026,201.8499,200.2381,200.4259,90228.0
2024-04-17 10:10:00,202.64,202.83,201.42,201.66,128177.0,200.3765,200.5644,199.1701,199.4074,128177.0
2024-04-17 10:20:00,201.62,202.22,201.51,202.21,63876.0,199.3679,199.9612,199.2591,199.9513,63876.0
2024-04-17 10:30:00,202.2,202.48,201.6,201.99,46637.0,199.9414,200.2183,199.3481,199.7338,46637.0
2024-04-17 10:40:00,201.96,203.2,201.95,203.01,41323.0,199.7041,200.9302,199.6942,200.7424,41323.0
2024-04-17 10:50:00,203.05,203.08,201.36,202.92,87557.0,200.7819,200.8116,199.1108,200.6534,87557.0
2024-04-17 11:00:00,202.92,203.52,202.51,202.77,57002.0,200.6534,201.2467,200.248,200.505,57002.0
2024-04-17 11:10:00,202.86,202.99,202.31,202.42,38211.0,200.594,200.7226,200.0502,200.159,38211.0
2024-04-17 11:20:00,202.43,202.64,201.7,201.8,55742.0,200.1688,200.3765,199.447,199.5459,55742.0
2024-04-17 11:30:00,201.71,201.88,201.19,201.29,59470.0,199.4569,199.625,198.9427,199.0416,59470.0
2024-04-17 11:40:00,201.32,201.47,200.92,201.24,58184.0,199.0712,199.2196,198.6757,198.9921,58184.0
2024-04-17 11:50:00,201.3,201.76,201.21,201.23,48546.0,199.0515,199.5063,198.9625,198.9822,48546.0
2024-04-17 12:00:00,201.16,201.25,199.4,199.73,130251.0,198.913,199.002,197.1727,197.499,130251.0
2024-04-17 12:10:00,199.68,200.26,199.33,199.41,54362.0,197.4496,198.0231,197.1035,197.1826,54362.0
2024-04-17 12:20:00,199.43,199.68,198.73,199.09,58488.0,197.2024,197.4496,196.5102,196.8662,58488.0
2024-04-17 12:30:00,199.02,199.42,198.46,198.78,67136.0,196.7969,197.1925,196.2432,196.5596,67136.0
2024-04-17 12:40:00,198.75,198.92,198.1,198.72,48582.0,196.53,196.6981,195.8872,196.5003,48582.0
2024-04-17 12:50:00,198.79,198.97,198.2,198.61,34804.0,196.5695,196.7475,195.9861,196.3915,34804.0
2024-04-17 13:00:00,198.61,199.5,198.47,199.5,65047.0,196.3915,197.2716,196.2531,197.2716,65047.0
2024-04-17 13:10:00,199.43,199.8,198.99,199.56,71158.0,197.2024,197.5682,196.7673,197.3309,71158.0
2024-04-17 13:20:00,199.58,200.03,199.51,199.91,42697.0,197.3507,197.7957,197.2815,197.677,42697.0
2024-04-17 13:30:00,199.87,200.96,199.81,200.57,82887.0,197.6374,198.7153,197.5781,198.3296,82887.0
2024-04-17 13:40:00,200.57,200.78,199.7,200.23,21928.0,198.3296,198.5373,197.4693,197.9934,21928.0
2024-04-17 13:50:00,200.3,200.56,199.77,200.48,24837.0,198.0626,198.3197,197.5386,198.2406,24837.0
2024-04-17 14:00:00,200.46,200.49,200.08,200.45,30419.0,198.2209,198.2505,197.8451,198.211,30419.0
2024-04-17 14:10:00,200.46,200.46,199.57,199.97,31848.0,198.2209,198.2209,197.3408,197.7363,31848.0
2024-04-17 14:20:00,199.92,200.21,199.61,199.8,37186.0,197.6869,197.9736,197.3803,197.5682,37186.0
2024-04-17 14:30:00,199.86,199.86,199.14,199.65,36150.0,197.6276,197.6276,196.9156,197.4199,36150.0
2024-04-17 14:40:00,199.73,201.15,199.64,200.5,40264.0,197.499,198.9031,197.41,198.2604,40264.0
2024-04-17 14:50:00,200.52,200.66,199.61,199.69,56666.0,198.2802,198.4186,197.3803,197.4595,56666.0
2024-04-17 15:00:00,199.7,199.77,199.11,199.45,52401.0,197.4693,197.5386,196.8859,197.2221,52401.0
2024-04-17 15:10:00,199.49,199.73,199.09,199.64,72149.0,197.2617,197.499,196.8662,197.41,72149.0
2024-04-17 15:20:00,199.72,199.75,198.72,198.76,53608.0,197.4891,197.5188,196.5003,196.5398,53608.0
2024-04-17 15:30:00,198.78,199.63,198.74,199.45,86936.0,196.5596,197.4001,196.5201,197.2221,86936.0
2024-04-17 15:40:00,199.5,200.69,199.14,200.5,113336.0,197.2716,198.4483,196.9156,198.2604,113336.0
2024-04-17 15:50:00,200.52,200.66,199.72,199.88,408994.0,198.2802,198.4186,197.4891,197.6473,408994.0
2024-04-18 09:30:00,197.47,197.91,194.28,194.89,392778.0,195.2642,195.6993,192.1099,192.7131,392778.0
2024-04-18 09:40:00,194.68,197.09,194.62,196.5,129474.0,192.5054,194.8885,192.4461,194.3051,129474.0
2024-04-18 09:50:00,196.49,196.65,195.41,195.91,82157.0,194.2952,194.4534,193.2273,193.7217,82157.0
2024-04-18 10:00:00,195.93,196.3,194.93,196.3,101465.0,193.7415,194.1073,192.7526,194.1073,101465.0
2024-04-18 10:10:00,196.31,196.5,195.28,195.76,86444.0,194.1172,194.3051,193.0987,193.5733,86444.0
2024-04-18 10:20:00,195.79,196.05,195.39,195.58,44301.0,193.603,193.8601,193.2075,193.3954,44301.0
2024-04-18 10:30:00,195.72,196.7,195.68,196.47,73608.0,193.5338,194.5028,193.4942,194.2754,73608.0
2024-04-18 10:40:00,196.48,197.44,196.48,196.98,47719.0,194.2853,195.2346,194.2853,194.7797,47719.0
2024-04-18 10:50:00,197.02,197.27,196.5,196.86,84010.0,194.8193,195.0665,194.3051,194.6611,84010.0
2024-04-18 11:00:00,196.89,197.66,196.26,197.62,69609.0,194.6907,195.4521,194.0678,195.4126,69609.0
2024-04-18 11:10:00,197.71,198.21,197.5,197.86,59674.0,195.5016,195.996,195.2939,195.6499,59674.0
2024-04-18 11:20:00,197.92,198.42,197.74,197.82,54812.0,195.7092,196.2036,195.5312,195.6103,54812.0
2024-04-18 11:30:00,197.89,197.98,197.4,197.58,33694.0,195.6796,195.7686,195.195,195.373,33694.0
2024-04-18 11:40:00,197.58,197.85,197.21,197.67,32719.0,195.373,195.64,195.0072,195.462,32719.0
2024-04-18 11:50:00,197.49,197.95,197.49,197.86,30865.0,195.284,195.7389,195.284,195.6499,30865.0
2024-04-18 12:00:00,197.83,198.25,197.58,197.68,27894.0,195.6202,196.0355,195.373,195.4719,27894.0
2024-04-18 12:10:00,197.68,198.04,197.52,197.86,18593.0,195.4719,195.8279,195.3137,195.6499,18593.0
2024-04-18 12:20:00,197.81,197.89,196.94,196.98,49581.0,195.6005,195.6796,194.7402,194.7797,49581.0
2024-04-18 12:30:00,197.01,197.04,196.0,196.67,54523.0,194.8094,194.8391,193.8107,194.4732,54523.0
2024-04-18 12:40:00,196.75,196.82,195.61,195.75,28940.0,194.5523,194.6215,193.425,193.5635,28940.0
2024-04-18 12:50:00,195.68,195.81,194.94,195.0,124372.0,193.4942,193.6228,192.7625,192.8218,124372.0
2024-04-18 13:00:00,194.97,195.46,194.8,195.41,181340.0,192.7922,193.2767,192.6241,193.2273,181340.0
2024-04-18 13:10:00,195.36,195.36,193.75,194.03,199862.0,193.1778,193.1778,191.5858,191.8627,199862.0
2024-04-18 13:20:00,194.0,194.65,193.83,194.65,68409.0,191.833,192.4757,191.6649,192.4757,68409.0
2024-04-18 13:30:00,194.57,194.64,193.8,194.03,27831.0,192.3966,192.4659,191.6352,191.8627,27831.0
2024-04-18 13:40:00,194.11,194.58,193.8,194.21,30111.0,191.9418,192.4065,191.6352,192.0407,30111.0
2024-04-18 13:50:00,194.25,194.25,193.73,194.1,62006.0,192.0802,192.0802,191.566,191.9319,62006.0
2024-04-18 14:00:00,194.0,194.28,193.84,194.03,33546.0,191.833,192.1099,191.6748,191.8627,33546.0
2024-04-18 14:10:00,193.94,194.74,193.63,194.65,30812.0,191.7737,192.5647,191.4671,192.4757,30812.0
2024-04-18 14:20:00,194.7,195.24,194.18,194.49,51936.0,192.5252,193.0592,192.011,192.3175,51936.0
2024-04-18 14:30:00,194.51,194.68,194.02,194.2,79003.0,192.3373,192.5054,191.8528,192.0308,79003.0
2024-04-18 14:40:00,194.18,194.65,194.13,194.65,27511.0,192.011,192.4757,191.9616,192.4757,27511.0
2024-04-18 14:50:00,194.61,194.61,193.98,194.09,29319.0,192.4362,192.4362,191.8132,191.922,29319.0
2024-04-18 15:00:00,194.13,195.06,194.09,194.71,40073.0,191.9616,192.8812,191.922,192.5351,40073.0
2024-04-18 15:10:00,194.65,194.95,194.1,194.32,59696.0,192.4757,192.7724,191.9319,192.1494,59696.0
2024-04-18 15:20:00,194.28,194.52,194.02,194.32,39837.0,192.1099,192.3472,191.8528,192.1494,39837.0
2024-04-18 15:30:00,194.39,195.0,194.34,194.48,47383.0,192.2187,192.8218,192.1692,192.3076,47383.0
2024-04-18 15:40:00,194.47,194.87,194.34,194.54,60890.0,192.2978,192.6933,192.1692,192.367,60890.0
2024-04-18 15:50:00,194.56,194.76,193.52,194.31,366415.0,192.3868,192.5845,191.3584,192.1395,366415.0
2024-04-19 09:30:00,194.26,194.46,192.68,193.75,375723.0,192.0901,192.2879,190.5278,191.5858,375723.0
2024-04-19 09:40:00,193.86,194.44,193.38,193.69,160322.0,191.6946,192.2681,191.2199,191.5265,160322.0
2024-04-19 09:50:00,193.63,194.69,193.08,194.12,31665.0,191.4671,192.5153,190.9233,191.9517,31665.0
2024-04-19 10:00:00,194.18,194.61,193.88,194.0,42773.0,192.011,192.4362,191.7143,191.833,42773.0
2024-04-19 10:10:00,193.84,193.84,193.01,193.14,42584.0,191.6748,191.6748,190.8541,190.9826,42584.0
2024-04-19 10:20:00,193.1,193.34,192.16,192.96,59241.0,190.9431,191.1804,190.0136,190.8046,59241.0
2024-04-19 10:30:00,192.86,193.44,192.09,192.3,57052.0,190.7057,191.2793,189.9443,190.152,57052.0
2024-04-19 10:40:00,192.37,193.3,192.27,193.15,48582.0,190.2212,191.1408,190.1223,190.9925,48582.0
2024-04-19 10:50:00,193.34,193.35,192.69,192.89,40634.0,191.1804,191.1903,190.5376,190.7354,40634.0
2024-04-19 11:00:00,192.81,192.92,192.27,192.79,24354.0,190.6563,190.7651,190.1223,190.6365,24354.0
2024-04-19 11:10:00,192.88,192.88,191.8,191.91,47409.0,190.7255,190.7255,189.6576,189.7664,47409.0
2024-04-19 11:20:00,191.96,192.12,191.3,191.34,73047.0,189.8158,189.974,189.1632,189.2027,73047.0
2024-04-19 11:30:00,191.36,191.63,190.89,191.53,57810.0,189.2225,189.4895,188.7577,189.3906,57810.0
2024-04-19 11:40:00,191.57,191.66,191.05,191.41,32183.0,189.4302,189.5191,188.916,189.2719,32183.0
2024-04-19 11:50:00,191.44,191.49,190.5,190.57,42489.0,189.3016,189.351,188.3721,188.4413,42489.0
2024-04-19 12:00:00,190.61,191.16,190.47,190.64,46660.0,188.4809,189.0247,188.3424,188.5105,46660.0
2024-04-19 12:10:00,190.62,190.62,189.55,189.85,114055.0,188.4908,188.4908,187.4327,187.7294,114055.0
2024-04-19 12:20:00,189.78,190.18,189.42,189.53,105139.0,187.6601,188.0557,187.3042,187.4129,105139.0
2024-04-19 12:30:00,189.63,190.09,189.53,189.77,107060.0,187.5118,187.9667,187.4129,187.6503,107060.0
2024-04-19 12:40:00,189.76,190.72,189.73,190.58,50449.0,187.6404,188.5896,187.6107,188.4512,50449.0
2024-04-19 12:50:00,190.6,191.26,190.54,191.02,33124.0,188.471,189.1236,188.4117,188.8863,33124.0
2024-04-19 13:00:00,191.01,191.55,191.01,191.3,24150.0,188.8764,189.4104,188.8764,189.1632,24150.0
2024-04-19 13:10:00,191.25,191.73,191.1,191.67,15443.0,189.1137,189.5884,188.9654,189.529,15443.0
2024-04-19 13:20:00,191.65,191.65,190.79,190.89,19064.0,189.5093,189.5093,188.6589,188.7577,19064.0
2024-04-19 13:30:00,190.87,191.27,190.71,190.77,20718.0,188.738,189.1335,188.5798,188.6391,20718.0
2024-04-19 13:40:00,190.78,191.29,190.53,191.26,34354.0,188.649,189.1533,188.4018,189.1236,34354.0
2024-04-19 13:50:00,191.23,191.87,190.9,190.95,39562.0,189.0939,189.7268,188.7676,188.8171,39562.0
2024-04-19 14:00:00,190.95,191.0,190.2,190.67,34503.0,188.8171,188.8665,188.0755,188.5402,34503.0
2024-04-19 14:10:00,190.54,191.0,190.49,190.91,33291.0,188.4117,188.8665,188.3622,188.7775,33291.0
2024-04-19 14:20:00,190.78,191.06,189.99,190.04,31705.0,188.649,188.9258,187.8678,187.9172,31705.0
2024-04-19 14:30:00,189.99,190.29,189.29,189.37,96670.0,187.8678,188.1644,187.1756,187.2547,96670.0
2024-04-19 14:40:00,189.33,189.4,188.21,188.93,76610.0,187.2152,187.2844,186.1077,186.8196,76610.0
2024-04-19 14:50:00,188.97,189.43,188.67,188.84,65852.0,186.8592,187.3141,186.5625,186.7306,65852.0
2024-04-19 15:00:00,188.78,189.11,188.16,189.02,65218.0,186.6713,186.9976,186.0582,186.9086,65218.0
2024-04-19 15:10:00,188.95,189.74,188.93,189.74,70460.0,186.8394,187.6206,186.8196,187.6206,70460.0
2024-04-19 15:20:00,189.77,189.88,189.23,189.48,80665.0,187.6503,187.759,187.1163,187.3635,80665.0
2024-04-19 15:30:00,189.52,189.7,188.9,189.28,94757.0,187.4031,187.581,186.79,187.1657,94757.0
2024-04-19 15:40:00,189.26,189.73,188.85,189.64,95068.0,187.146,187.6107,186.7405,187.5217,95068.0
2024-04-19 15:50:00,189.58,190.02,189.32,189.76,521073.0,187.4624,187.8975,187.2053,187.6404,521073.0
2024-04-22 09:30:00,191.76,191.78,188.55,189.0,353696.0,189.618,189.6378,186.4439,186.8889,353696.0
2024-04-22 09:40:00,189.1,190.29,188.93,190.28,168481.0,186.9877,188.1644,186.8196,188.1546,168481.0
2024-04-22 09:50:00,190.36,190.57,188.83,188.96,85052.0,188.2337,188.4413,186.7208,186.8493,85052.0
2024-04-22 10:00:00,188.97,189.75,188.88,189.07,170381.0,186.8592,187.6305,186.7702,186.9581,170381.0
2024-04-22 10:10:00,189.12,189.46,188.77,189.0,173573.0,187.0075,187.3437,186.6614,186.8889,173573.0
2024-04-22 10:20:00,188.99,188.99,187.2,187.66,137535.0,186.879,186.879,185.109,185.5638,137535.0
2024-04-22 10:30:00,187.69,187.95,187.27,187.78,95492.0,185.5935,185.8506,185.1782,185.6825,95492.0
2024-04-22 10:40:00,187.78,188.4,187.44,187.68,78512.0,185.6825,186.2956,185.3463,185.5836,78512.0
2024-04-22 10:50:00,187.72,187.72,186.85,187.43,68489.0,185.6232,185.6232,184.7629,185.3364,68489.0
2024-04-22 11:00:00,187.43,187.99,187.43,187.72,50679.0,185.3364,185.8901,185.3364,185.6232,50679.0
2024-04-22 11:10:00,187.71,187.75,186.97,187.26,56844.0,185.6133,185.6528,184.8815,185.1683,56844.0
2024-04-22 11:20:00,187.29,187.68,186.96,187.65,67711.0,185.198,185.5836,184.8716,185.5539,67711.0
2024-04-22 11:30:00,187.65,188.22,187.65,188.17,45873.0,185.5539,186.1176,185.5539,186.0681,45873.0
2024-04-22 11:40:00,188.22,188.3,187.73,188.21,43545.0,186.1176,186.1967,185.633,186.1077,43545.0
2024-04-22 11:50:00,188.16,188.43,187.95,188.38,55463.0,186.0582,186.3252,185.8506,186.2758,55463.0
2024-04-22 12:00:00,188.44,189.15,188.44,188.69,40274.0,186.3351,187.0372,186.3351,186.5823,40274.0
2024-04-22 12:10:00,188.71,189.12,188.66,188.94,53969.0,186.6021,187.0075,186.5527,186.8295,53969.0
2024-04-22 12:20:00,188.85,189.26,188.42,188.46,37653.0,186.7405,187.146,186.3153,186.3549,37653.0
2024-04-22 12:30:00,188.47,188.51,188.05,188.46,47283.0,186.3648,186.4043,185.9495,186.3549,47283.0
2024-04-22 12:40:00,188.52,188.52,188.28,188.37,24259.0,186.4142,186.4142,186.1769,186.2659,24259.0
2024-04-22 12:50:00,188.34,188.69,188.08,188.69,36146.0,186.2362,186.5823,185.9791,186.5823,36146.0
2024-04-22 13:00:00,188.67,189.05,188.57,188.82,24858.0,186.5625,186.9383,186.4637,186.7109,24858.0
2024-04-22 13:10:00,188.81,189.35,188.81,189.31,31201.0,186.701,187.2349,186.701,187.1954,31201.0
2024-04-22 13:20:00,189.37,189.93,189.11,189.89,43766.0,187.2547,187.8085,186.9976,187.7689,43766.0
2024-04-22 13:30:00,189.88,190.15,189.65,189.85,45689.0,187.759,188.026,187.5316,187.7294,45689.0
2024-04-22 13:40:00,189.95,190.3,189.78,190.29,40889.0,187.8282,188.1743,187.6601,188.1644,40889.0
2024-04-22 13:50:00,190.23,190.93,190.15,190.45,37894.0,188.1051,188.7973,188.026,188.3227,37894.0
2024-04-22 14:00:00,190.47,190.67,190.24,190.63,38708.0,188.3424,188.5402,188.115,188.5007,38708.0
2024-04-22 14:10:00,190.66,190.92,190.47,190.91,26314.0,188.5303,188.7874,188.3424,188.7775,26314.0
2024-04-22 14:20:00,190.89,191.13,190.57,190.69,33419.0,188.7577,188.9951,188.4413,188.56,33419.0
2024-04-22 14:30:00,190.69,191.06,190.42,190.53,53868.0,188.56,188.9258,188.293,188.4018,53868.0
2024-04-22 14:40:00,190.54,190.65,190.25,190.53,30801.0,188.4117,188.5204,188.1249,188.4018,30801.0
2024-04-22 14:50:00,190.47,190.61,190.19,190.38,31820.0,188.3424,188.4809,188.0656,188.2534,31820.0
2024-04-22 15:00:00,190.37,190.61,190.27,190.57,44957.0,188.2436,188.4809,188.1447,188.4413,44957.0
2024-04-22 15:10:00,190.62,190.76,190.17,190.17,62153.0,188.4908,188.6292,188.0458,188.0458,62153.0
2024-04-22 15:20:00,190.13,190.39,189.98,190.34,86783.0,188.0062,188.2633,187.8579,188.2139,86783.0
2024-04-22 15:30:00,190.34,190.35,189.32,189.43,102239.0,188.2139,188.2238,187.2053,187.3141,102239.0
2024-04-22 15:40:00,189.41,189.8,189.32,189.72,78775.0,187.2943,187.6799,187.2053,187.6008,78775.0
2024-04-22 15:50:00,189.67,189.74,188.6,189.47,447308.0,187.5514,187.6206,186.4933,187.3536,447308.0
2024-04-23 09:30:00,190.61,191.45,190.25,190.99,110798.0,188.4809,189.3115,188.1249,188.8566,110798.0
2024-04-23 09:40:00,190.9,191.84,190.65,191.24,55364.0,188.7676,189.6971,188.5204,189.1038,55364.0
2024-04-23 09:50:00,191.31,191.56,190.8,191.09,46129.0,189.1731,189.4203,188.6688,188.9555,46129.0
2024-04-23 10:00:00,191.11,191.17,189.97,190.79,135100.0,188.9753,189.0346,187.848,188.6589,135100.0
2024-04-23 10:10:00,190.75,191.1,190.42,191.02,70144.0,188.6193,188.9654,188.293,188.8863,70144.0
2024-04-23 10:20:00,191.09,192.47,190.97,192.42,75880.0,188.9555,190.3201,188.8369,190.2707,75880.0
2024-04-23 10:30:00,192.37,192.9,192.22,192.58,61976.0,190.2212,190.7453,190.0729,190.4289,61976.0
2024-04-23 10:40:00,192.65,192.65,191.89,191.91,32532.0,190.4981,190.4981,189.7466,189.7664,32532.0
2024-04-23 10:50:00,191.93,192.62,191.66,192.39,85290.0,189.7861,190.4684,189.5191,190.241,85290.0
2024-04-23 11:00:00,192.46,192.75,191.8,191.9,37673.0,190.3102,190.597,189.6576,189.7565,37673.0
2024-04-23 11:10:00,191.89,192.53,191.88,192.49,28151.0,189.7466,190.3794,189.7367,190.3399,28151.0
2024-04-23 11:20:00,192.49,193.06,192.48,192.64,41890.0,190.3399,190.9035,190.33,190.4882,41890.0
2024-04-23 11:30:00,192.6,192.6,192.21,192.52,34021.0,190.4486,190.4486,190.063,190.3695,34021.0
2024-04-23 11:40:00,192.47,192.57,192.12,192.2,22432.0,190.3201,190.419,189.974,190.0531,22432.0
2024-04-23 11:50:00,192.23,192.45,192.06,192.32,28911.0,190.0828,190.3003,189.9147,190.1718,28911.0
2024-04-23 12:00:00,192.37,194.46,192.36,194.21,104878.0,190.2212,192.2879,190.2113,192.0407,104878.0
2024-04-23 12:10:00,194.18,194.24,193.76,193.85,30418.0,192.011,192.0703,191.5957,191.6847,30418.0
2024-04-23 12:20:00,193.84,194.18,193.73,193.95,32889.0,191.6748,192.011,191.566,191.7836,32889.0
2024-04-23 12:30:00,193.94,194.49,193.88,194.42,51711.0,191.7737,192.3175,191.7143,192.2483,51711.0
2024-04-23 12:40:00,194.42,194.5,193.9,194.0,35852.0,192.2483,192.3274,191.7341,191.833,35852.0
2024-04-23 12:50:00,193.98,193.98,193.16,193.61,34195.0,191.8132,191.8132,191.0024,191.4474,34195.0
2024-04-23 13:00:00,193.65,193.71,193.21,193.42,19368.0,191.4869,191.5462,191.0518,191.2595,19368.0
2024-04-23 13:10:00,193.42,193.46,192.96,193.3,20849.0,191.2595,191.299,190.8046,191.1408,20849.0
2024-04-23 13:20:00,193.33,193.53,193.06,193.45,16759.0,191.1705,191.3683,190.9035,191.2892,16759.0
2024-04-23 13:30:00,193.5,193.87,193.23,193.82,48220.0,191.3386,191.7045,191.0716,191.655,48220.0
2024-04-23 13:40:00,193.83,194.08,193.74,193.92,23901.0,191.6649,191.9121,191.5759,191.7539,23901.0
2024-04-23 13:50:00,193.9,194.25,193.79,193.88,27467.0,191.7341,192.0802,191.6254,191.7143,27467.0
2024-04-23 14:00:00,193.9,194.34,193.79,194.01,22366.0,191.7341,192.1692,191.6254,191.8429,22366.0
2024-04-23 14:10:00,194.08,194.18,193.66,193.82,16378.0,191.9121,192.011,191.4968,191.655,16378.0
2024-04-23 14:20:00,193.8,194.17,193.7,194.16,17859.0,191.6352,192.0011,191.5364,191.9912,17859.0
2024-04-23 14:30:00,194.2,194.32,193.75,194.04,18596.0,192.0308,192.1494,191.5858,191.8726,18596.0
2024-04-23 14:40:00,194.06,194.17,193.85,193.89,14336.0,191.8923,192.0011,191.6847,191.7242,14336.0
2024-04-23 14:50:00,193.94,193.97,193.61,193.77,30042.0,191.7737,191.8033,191.4474,191.6056,30042.0
2024-04-23 15:00:00,193.76,193.79,193.09,193.37,29069.0,191.5957,191.6254,190.9332,191.21,29069.0
2024-04-23 15:10:00,193.39,193.68,193.18,193.31,22090.0,191.2298,191.5166,191.0222,191.1507,22090.0
2024-04-23 15:20:00,193.25,193.55,193.03,193.3,22070.0,191.0914,191.388,190.8738,191.1408,22070.0
2024-04-23 15:30:00,193.27,193.4,193.13,193.4,26797.0,191.1112,191.2397,190.9727,191.2397,26797.0
2024-04-23 15:40:00,193.41,193.51,192.97,193.13,35970.0,191.2496,191.3485,190.8145,190.9727,35970.0
2024-04-23 15:50:00,193.08,193.43,192.75,193.25,275144.0,190.9233,191.2694,190.597,191.0914,275144.0
2024-04-24 09:30:00,197.99,198.92,197.08,197.79,182060.0,195.7784,196.6981,194.8786,195.5807,182060.0
2024-04-24 09:40:00,197.88,199.07,197.4,198.98,123299.0,195.6697,196.8464,195.195,196.7574,123299.0
2024-04-24 09:50:00,199.03,199.36,197.67,198.0,115570.0,196.8068,197.1331,195.462,195.7883,115570.0
2024-04-24 10:00:00,198.0,198.09,196.74,197.42,73687.0,195.7883,195.8773,194.5424,195.2148,73687.0
2024-04-24 10:10:00,197.49,197.5,196.37,197.16,60911.0,195.284,195.2939,194.1765,194.9577,60911.0
2024-04-24 10:20:00,197.05,197.69,196.87,197.03,46560.0,194.8489,195.4818,194.671,194.8292,46560.0
2024-04-24 10:30:00,197.04,197.32,196.57,196.62,49120.0,194.8391,195.1159,194.3743,194.4237,49120.0
2024-04-24 10:40:00,196.48,196.84,196.02,196.66,54736.0,194.2853,194.6413,193.8304,194.4633,54736.0
2024-04-24 10:50:00,196.63,196.73,195.73,196.25,66041.0,194.4336,194.5325,193.5437,194.0579,66041.0
2024-04-24 11:00:00,196.29,196.38,194.82,195.16,53970.0,194.0974,194.1864,192.6438,192.9801,53970.0
2024-04-24 11:10:00,195.16,195.31,194.51,194.63,25914.0,192.9801,193.1284,192.3373,192.456,25914.0
2024-04-24 11:20:00,194.62,194.89,194.31,194.55,74840.0,192.4461,192.7131,192.1395,192.3769,74840.0
2024-04-24 11:30:00,194.68,195.18,194.3,194.51,47972.0,192.5054,192.9998,192.1297,192.3373,47972.0
2024-04-24 11:40:00,194.61,194.83,193.6,194.03,34760.0,192.4362,192.6537,191.4375,191.8627,34760.0
2024-04-24 11:50:00,193.97,193.98,193.44,193.66,29481.0,191.8033,191.8132,191.2793,191.4968,29481.0
2024-04-24 12:00:00,193.7,193.95,193.24,193.37,26610.0,191.5364,191.7836,191.0815,191.21,26610.0
2024-04-24 12:10:00,193.28,193.5,193.1,193.49,21623.0,191.1211,191.3386,190.9431,191.3287,21623.0
2024-04-24 12:20:00,193.49,193.63,193.15,193.43,17167.0,191.3287,191.4671,190.9925,191.2694,17167.0
2024-04-24 12:30:00,193.33,193.33,192.72,193.27,28188.0,191.1705,191.1705,190.5673,191.1112,28188.0
2024-04-24 12:40:00,193.36,193.36,192.98,193.11,12567.0,191.2002,191.2002,190.8244,190.9529,12567.0
2024-04-24 12:50:00,193.02,193.96,193.0,193.95,16361.0,190.864,191.7935,190.8442,191.7836,16361.0
2024-04-24 13:00:00,193.94,194.0,193.52,193.69,18513.0,191.7737,191.833,191.3584,191.5265,18513.0
2024-04-24 13:10:00,193.7,194.09,193.63,194.08,10982.0,191.5364,191.922,191.4671,191.9121,10982.0
2024-04-24 13:20:00,194.02,194.4,193.83,194.25,15198.0,191.8528,192.2285,191.6649,192.0802,15198.0
2024-04-24 13:30:00,194.2,194.84,194.2,194.53,14534.0,192.0308,192.6636,192.0308,192.3571,14534.0
2024-04-24 13:40:00,194.65,195.29,194.65,194.97,24741.0,192.4757,193.1086,192.4757,192.7922,24741.0
2024-04-24 13:50:00,194.89,195.06,194.64,195.06,40682.0,192.7131,192.8812,192.4659,192.8812,40682.0
2024-04-24 14:00:00,195.09,195.12,194.5,194.94,50714.0,192.9108,192.9405,192.3274,192.7625,50714.0
2024-04-24 14:10:00,194.92,195.04,194.22,194.38,33442.0,192.7427,192.8614,192.0506,192.2088,33442.0
2024-04-24 14:20:00,194.46,194.73,194.32,194.49,30042.0,192.2879,192.5549,192.1494,192.3175,30042.0
2024-04-24 14:30:00,194.5,194.65,194.24,194.6,34140.0,192.3274,192.4757,192.0703,192.4263,34140.0
2024-04-24 14:40:00,194.56,194.89,194.45,194.68,36280.0,192.3868,192.7131,192.278,192.5054,36280.0
2024-04-24 14:50:00,194.66,194.75,194.34,194.47,27927.0,192.4856,192.5746,192.1692,192.2978,27927.0
2024-04-24 15:00:00,194.43,195.23,194.43,195.21,34219.0,192.2582,193.0493,192.2582,193.0295,34219.0
2024-04-24 15:10:00,195.14,195.57,195.12,195.44,38948.0,192.9603,193.3855,192.9405,193.2569,38948.0
2024-04-24 15:20:00,195.39,196.06,195.38,195.78,49452.0,193.2075,193.87,193.1976,193.5931,49452.0
2024-04-24 15:30:00,195.75,196.02,195.61,195.81,49851.0,193.5635,193.8304,193.425,193.6228,49851.0
2024-04-24 15:40:00,195.85,196.38,195.77,196.25,49415.0,193.6623,194.1864,193.5832,194.0579,49415.0
2024-04-24 15:50:00,196.11,196.48,195.87,196.16,267121.0,193.9194,194.2853,193.6821,193.9689,267121.0
2024-04-25 09:30:00,196.48,196.48,193.6,194.4,248252.0,194.2853,194.2853,191.4375,192.2285,248252.0
2024-04-25 09:40:00,194.33,195.5,194.02,194.34,113114.0,192.1593,193.3163,191.8528,192.1692,113114.0
2024-04-25 09:50:00,194.22,195.68,194.22,195.4,78659.0,192.0506,193.4942,192.0506,193.2174,78659.0
2024-04-25 10:00:00,195.25,196.23,194.8,196.12,54701.0,193.069,194.0381,192.6241,193.9293,54701.0
2024-04-25 10:10:00,196.18,196.81,196.1,196.44,57125.0,193.9887,194.6116,193.9096,194.2458,57125.0
2024-04-25 10:20:00,196.38,196.56,195.71,195.81,55012.0,194.1864,194.3644,193.5239,193.6228,55012.0
2024-04-25 10:30:00,195.82,196.06,195.42,195.75,149888.0,193.6327,193.87,193.2371,193.5635,149888.0
2024-04-25 10:40:00,195.73,196.12,195.08,195.14,68705.0,193.5437,193.9293,192.9009,192.9603,68705.0
2024-04-25 10:50:00,195.19,195.23,194.09,194.2,28627.0,193.0097,193.0493,191.922,192.0308,28627.0
2024-04-25 11:00:00,194.11,195.28,194.1,194.94,21984.0,191.9418,193.0987,191.9319,192.7625,21984.0
2024-04-25 11:10:00,194.95,195.31,194.59,194.82,17455.0,192.7724,193.1284,192.4164,192.6438,17455.0
2024-04-25 11:20:00,194.92,195.53,194.75,195.45,17840.0,192.7427,193.3459,192.5746,193.2668,17840.0
2024-04-25 11:30:00,195.41,195.45,194.51,195.12,23011.0,193.2273,193.2668,192.3373,192.9405,23011.0
2024-04-25 11:40:00,195.0,195.0,194.5,194.65,22319.0,192.8218,192.8218,192.3274,192.4757,22319.0
2024-04-25 11:50:00,194.59,195.1,194.5,195.07,21503.0,192.4164,192.9207,192.3274,192.8911,21503.0
2024-04-25 12:00:00,194.94,195.51,194.92,195.21,32621.0,192.7625,193.3261,192.7427,193.0295,32621.0
2024-04-25 12:10:00,195.28,195.3,194.86,195.14,15136.0,193.0987,193.1185,192.6834,192.9603,15136.0
2024-04-25 12:20:00,195.05,195.6,195.01,195.54,27505.0,192.8713,193.4151,192.8317,193.3558,27505.0
2024-04-25 12:30:00,195.53,195.71,195.24,195.58,23545.0,193.3459,193.5239,193.0592,193.3954,23545.0
2024-04-25 12:40:00,195.56,195.83,195.32,195.69,39662.0,193.3756,193.6426,193.1383,193.5041,39662.0
2024-04-25 12:50:00,195.7,196.24,195.57,195.96,32287.0,193.514,194.048,193.3855,193.7711,32287.0
2024-04-25 13:00:00,196.08,196.35,195.95,196.09,20854.0,193.8898,194.1568,193.7612,193.8997,20854.0
2024-04-25 13:10:00,196.05,196.39,195.91,196.11,18374.0,193.8601,194.1963,193.7217,193.9194,18374.0
2024-04-25 13:20:00,196.05,196.19,195.65,196.06,24181.0,193.8601,193.9985,193.4646,193.87,24181.0
2024-04-25 13:30:00,196.01,196.63,195.91,196.63,19621.0,193.8206,194.4336,193.7217,194.4336,19621.0
2024-04-25 13:40:00,196.58,197.14,196.39,197.01,19256.0,194.3842,194.9379,194.1963,194.8094,19256.0
2024-04-25 13:50:00,196.97,197.5,196.92,197.29,24357.0,194.7698,195.2939,194.7204,195.0863,24357.0
2024-04-25 14:00:00,197.27,197.51,197.0,197.45,16763.0,195.0665,195.3038,194.7995,195.2445,16763.0
2024-04-25 14:10:00,197.46,197.66,197.23,197.66,23325.0,195.2544,195.4521,195.0269,195.4521,23325.0
2024-04-25 14:20:00,197.68,197.8,196.75,196.75,22825.0,195.4719,195.5906,194.5523,194.5523,22825.0
2024-04-25 14:30:00,196.84,197.35,196.63,196.83,21171.0,194.6413,195.1456,194.4336,194.6314,21171.0
2024-04-25 14:40:00,196.62,196.73,196.36,196.63,15132.0,194.4237,194.5325,194.1666,194.4336,15132.0
2024-04-25 14:50:00,196.61,197.07,196.34,197.07,29203.0,194.4139,194.8687,194.1469,194.8687,29203.0
2024-04-25 15:00:00,197.05,197.64,197.01,197.42,35157.0,194.8489,195.4323,194.8094,195.2148,35157.0
2024-04-25 15:10:00,197.38,198.16,197.28,198.16,16674.0,195.1753,195.9465,195.0764,195.9465,16674.0
2024-04-25 15:20:00,198.1,198.46,198.04,198.3,17902.0,195.8872,196.2432,195.8279,196.085,17902.0
2024-04-25 15:30:00,198.33,198.33,197.63,197.63,23900.0,196.1146,196.1146,195.4225,195.4225,23900.0
2024-04-25 15:40:00,197.59,197.62,196.62,196.71,29693.0,195.3829,195.4126,194.4237,194.5127,29693.0
2024-04-25 15:50:00,196.78,197.74,196.67,197.59,211464.0,194.582,195.5312,194.4732,195.3829,211464.0
2024-04-26 09:30:00,197.01,200.55,197.01,199.68,149299.0,194.8094,198.3098,194.8094,197.4496,149299.0
2024-04-26 09:40:00,199.63,200.53,199.12,200.53,77206.0,197.4001,198.2901,196.8958,198.2901,77206.0
2024-04-26 09:50:00,200.53,202.15,200.53,201.73,78718.0,198.2901,199.892,198.2901,199.4767,78718.0
2024-04-26 10:00:00,201.73,202.2,201.09,202.08,72874.0,199.4767,199.9414,198.8438,199.8228,72874.0
2024-04-26 10:10:00,202.16,202.81,202.08,202.73,90248.0,199.9019,200.5446,199.8228,200.4655,90248.0
2024-04-26 10:20:00,202.71,202.83,202.04,202.05,54234.0,200.4457,200.5644,199.7832,199.7931,54234.0
2024-04-26 10:30:00,202.09,202.41,201.91,202.21,52439.0,199.8326,200.1491,199.6547,199.9513,52439.0
2024-04-26 10:40:00,202.3,202.77,201.91,202.66,49488.0,200.0403,200.505,199.6547,200.3963,49488.0
2024-04-26 10:50:00,202.64,202.64,201.75,202.1,47215.0,200.3765,200.3765,199.4964,199.8425,47215.0
2024-04-26 11:00:00,202.15,202.88,202.15,202.74,47022.0,199.892,200.6138,199.892,200.4754,47022.0
2024-04-26 11:10:00,202.81,202.82,202.1,202.69,31117.0,200.5446,200.5545,199.8425,200.4259,31117.0
2024-04-26 11:20:00,202.65,202.73,202.02,202.27,31045.0,200.3864,200.4655,199.7634,200.0106,31045.0
2024-04-26 11:30:00,202.36,202.53,202.14,202.4,25082.0,200.0996,200.2677,199.8821,200.1392,25082.0
2024-04-26 11:40:00,202.36,202.95,202.24,202.91,30668.0,200.0996,200.683,199.981,200.6435,30668.0
2024-04-26 11:50:00,202.96,203.0,202.51,202.54,25645.0,200.6929,200.7325,200.248,200.2776,25645.0
2024-04-26 12:00:00,202.51,202.51,202.06,202.4,14916.0,200.248,200.248,199.803,200.1392,14916.0
2024-04-26 12:10:00,202.41,202.75,202.34,202.74,22571.0,200.1491,200.4853,200.0799,200.4754,22571.0
2024-04-26 12:20:00,202.69,202.76,202.29,202.43,22740.0,200.4259,200.4952,200.0304,200.1688,22740.0
2024-04-26 12:30:00,202.43,203.02,202.23,202.83,67289.0,200.1688,200.7523,199.9711,200.5644,67289.0
2024-04-26 12:40:00,202.72,203.1,202.72,203.05,26982.0,200.4556,200.8314,200.4556,200.7819,26982.0
2024-04-26 12:50:00,203.0,203.26,202.92,203.26,18191.0,200.7325,200.9896,200.6534,200.9896,18191.0
2024-04-26 13:00:00,203.24,203.3,202.83,202.97,23652.0,200.9698,201.0291,200.5644,200.7028,23652.0
2024-04-26 13:10:00,203.0,203.54,203.0,203.46,22170.0,200.7325,201.2664,200.7325,201.1873,22170.0
2024-04-26 13:20:00,203.47,203.79,203.38,203.66,35110.0,201.1972,201.5137,201.1082,201.3851,35110.0
2024-04-26 13:30:00,203.69,203.85,203.51,203.58,29759.0,201.4148,201.573,201.2368,201.306,29759.0
2024-04-26 13:40:00,203.56,203.99,203.31,203.93,25010.0,201.2862,201.7114,201.039,201.6521,25010.0
2024-04-26 13:50:00,203.93,203.93,203.4,203.48,21121.0,201.6521,201.6521,201.128,201.2071,21121.0
2024-04-26 14:00:00,203.5,203.63,203.21,203.53,19802.0,201.2269,201.3554,200.9401,201.2566,19802.0
2024-04-26 14:10:00,203.46,203.87,203.46,203.59,27639.0,201.1873,201.5928,201.1873,201.3159,27639.0
2024-04-26 14:20:00,203.63,203.86,203.41,203.45,16773.0,201.3554,201.5829,201.1379,201.1775,16773.0
2024-04-26 14:30:00,203.49,203.75,203.27,203.5,25298.0,201.217,201.4741,200.9995,201.2269,25298.0
2024-04-26 14:40:00,203.47,203.47,203.16,203.26,18355.0,201.1972,201.1972,200.8907,200.9896,18355.0
2024-04-26 14:50:00,203.25,203.41,203.11,203.38,17995.0,200.9797,201.1379,200.8412,201.1082,17995.0
2024-04-26 15:00:00,203.41,203.51,203.22,203.48,21404.0,201.1379,201.2368,200.95,201.2071,21404.0
2024-04-26 15:10:00,203.51,203.68,203.38,203.62,22264.0,201.2368,201.4049,201.1082,201.3456,22264.0
2024-04-26 15:20:00,203.65,203.88,203.59,203.73,27230.0,201.3752,201.6026,201.3159,201.4543,27230.0
2024-04-26 15:30:00,203.67,203.9,203.48,203.69,34499.0,201.395,201.6224,201.2071,201.4148,34499.0
2024-04-26 15:40:00,203.66,203.69,203.24,203.53,57849.0,201.3851,201.4148,200.9698,201.2566,57849.0
2024-04-26 15:50:00,203.56,203.62,202.95,203.38,270283.0,201.2862,201.3456,200.683,201.1082,270283.0
2024-04-29 09:30:00,203.07,204.33,202.92,203.08,99318.0,200.8017,202.0476,200.6534,200.8116,99318.0
2024-04-29 09:40:00,202.8,202.8,201.77,202.4,32359.0,200.5347,200.5347,199.5162,200.1392,32359.0
2024-04-29 09:50:00,202.32,202.73,201.93,202.73,30763.0,200.0601,200.4655,199.6744,200.4655,30763.0
2024-04-29 10:00:00,202.73,203.44,202.63,203.43,45367.0,200.4655,201.1676,200.3666,201.1577,45367.0
2024-04-29 10:10:00,203.33,203.69,203.05,203.57,27906.0,201.0588,201.4148,200.7819,201.2961,27906.0
2024-04-29 10:20:00,203.64,203.82,203.32,203.72,31906.0,201.3653,201.5433,201.0489,201.4444,31906.0
2024-04-29 10:30:00,203.74,204.07,202.88,203.01,34390.0,201.4642,201.7905,200.6138,200.7424,34390.0
2024-04-29 10:40:00,203.06,203.56,202.88,203.06,32093.0,200.7918,201.2862,200.6138,200.7918,32093.0
2024-04-29 10:50:00,203.06,203.54,202.86,203.28,21913.0,200.7918,201.2664,200.594,201.0094,21913.0
2024-04-29 11:00:00,203.26,203.58,202.88,203.32,24389.0,200.9896,201.306,200.6138,201.0489,24389.0
2024-04-29 11:10:00,203.33,203.62,203.14,203.41,14264.0,201.0588,201.3456,200.8709,201.1379,14264.0
2024-04-29 11:20:00,203.5,203.56,203.16,203.37,13905.0,201.2269,201.2862,200.8907,201.0983,13905.0
2024-04-29 11:30:00,203.39,203.39,203.02,203.18,16866.0,201.1181,201.1181,200.7523,200.9105,16866.0
2024-04-29 11:40:00,203.27,203.65,203.19,203.37,33711.0,200.9995,201.3752,200.9204,201.0983,33711.0
2024-04-29 11:50:00,203.24,203.66,203.22,203.62,14485.0,200.9698,201.3851,200.95,201.3456,14485.0
2024-04-29 12:00:00,203.59,203.96,203.58,203.93,15949.0,201.3159,201.6818,201.306,201.6521,15949.0
2024-04-29 12:10:00,203.96,204.11,203.83,203.95,26797.0,201.6818,201.8301,201.5532,201.6719,26797.0
2024-04-29 12:20:00,203.89,204.02,203.56,203.91,11985.0,201.6125,201.7411,201.2862,201.6323,11985.0
2024-04-29 12:30:00,203.82,204.16,203.8,203.82,15656.0,201.5433,201.8795,201.5235,201.5433,15656.0
2024-04-29 12:40:00,203.89,204.25,203.75,204.04,15416.0,201.6125,201.9685,201.4741,201.7609,15416.0
2024-04-29 12:50:00,204.1,204.25,204.01,204.08,12249.0,201.8202,201.9685,201.7312,201.8004,12249.0
2024-04-29 13:00:00,204.11,204.15,203.85,204.06,12498.0,201.8301,201.8696,201.573,201.7806,12498.0
2024-04-29 13:10:00,204.03,204.44,204.02,204.42,29221.0,201.751,202.1564,201.7411,202.1366,29221.0
2024-04-29 13:20:00,204.46,204.89,204.41,204.88,21545.0,202.1762,202.6014,202.1267,202.5915,21545.0
2024-04-29 13:30:00,204.91,204.97,204.64,204.92,34751.0,202.6211,202.6805,202.3542,202.631,34751.0
2024-04-29 13:40:00,204.9,204.98,204.63,204.68,20509.0,202.6113,202.6904,202.3443,202.3937,20509.0
2024-04-29 13:50:00,204.62,204.71,204.55,204.57,19755.0,202.3344,202.4234,202.2652,202.2849,19755.0
2024-04-29 14:00:00,204.54,204.54,204.25,204.49,10756.0,202.2553,202.2553,201.9685,202.2058,10756.0
2024-04-29 14:10:00,204.51,204.75,204.5,204.62,16105.0,202.2256,202.4629,202.2157,202.3344,16105.0
2024-04-29 14:20:00,204.62,204.73,204.42,204.61,22219.0,202.3344,202.4432,202.1366,202.3245,22219.0
2024-04-29 14:30:00,204.54,204.54,203.89,204.22,23935.0,202.2553,202.2553,201.6125,201.9389,23935.0
2024-04-29 14:40:00,204.2,204.62,204.19,204.45,19115.0,201.9191,202.3344,201.9092,202.1663,19115.0
2024-04-29 14:50:00,204.45,204.52,204.3,204.36,18412.0,202.1663,202.2355,202.018,202.0773,18412.0
2024-04-29 15:00:00,204.36,204.36,202.93,203.43,38743.0,202.0773,202.0773,200.6633,201.1577,38743.0
2024-04-29 15:10:00,203.5,203.68,203.42,203.47,25225.0,201.2269,201.4049,201.1478,201.1972,25225.0
2024-04-29 15:20:00,203.53,203.82,203.44,203.69,32845.0,201.2566,201.5433,201.1676,201.4148,32845.0
2024-04-29 15:30:00,203.66,204.02,203.66,203.87,39002.0,201.3851,201.7411,201.3851,201.5928,39002.0
2024-04-29 15:40:00,203.9,204.1,203.79,203.88,35354.0,201.6224,201.8202,201.5137,201.6026,35354.0
2024-04-29 15:50:00,203.96,205.29,203.89,205.25,220060.0,201.6818,202.9969,201.6125,202.9573,220060.0
2024-04-30 09:30:00,203.73,205.21,203.61,205.06,77525.0,201.4543,202.9178,201.3357,202.7695,77525.0
2024-04-30 09:40:00,204.99,205.63,204.98,205.29,41988.0,202.7002,203.3331,202.6904,202.9969,41988.0
2024-04-30 09:50:00,205.26,205.67,205.11,205.13,40301.0,202.9672,203.3727,202.8189,202.8387,40301.0
2024-04-30 10:00:00,205.2,205.83,205.07,205.09,65646.0,202.9079,203.5309,202.7794,202.7991,65646.0
2024-04-30 10:10:00,205.16,205.21,204.47,204.94,20511.0,202.8684,202.9178,202.1861,202.6508,20511.0
2024-04-30 10:20:00,204.96,205.02,204.38,204.38,11532.0,202.6706,202.7299,202.0971,202.0971,11532.0
2024-04-30 10:30:00,204.38,204.79,204.27,204.76,21007.0,202.0971,202.5025,201.9883,202.4728,21007.0
2024-04-30 10:40:00,204.75,204.84,204.43,204.49,19319.0,202.4629,202.5519,202.1465,202.2058,19319.0
2024-04-30 10:50:00,204.5,204.5,203.31,203.38,32306.0,202.2157,202.2157,201.039,201.1082,32306.0
2024-04-30 11:00:00,203.41,203.46,202.81,202.9,25529.0,201.1379,201.1873,200.5446,200.6336,25529.0
2024-04-30 11:10:00,202.89,202.9,201.96,202.34,23495.0,200.6237,200.6336,199.7041,200.0799,23495.0
2024-04-30 11:20:00,202.28,202.42,201.85,202.27,20337.0,200.0205,200.159,199.5953,200.0106,20337.0
2024-04-30 11:30:00,202.27,202.28,201.59,201.93,13716.0,200.0106,200.0205,199.3382,199.6744,13716.0
2024-04-30 11:40:00,201.96,201.96,201.18,201.4,24461.0,199.7041,199.7041,198.9328,199.1504,24461.0
2024-04-30 11:50:00,201.36,201.77,201.18,201.77,14606.0,199.1108,199.5162,198.9328,199.5162,14606.0
2024-04-30 12:00:00,201.8,201.8,201.1,201.4,10681.0,199.5459,199.5459,198.8537,199.1504,10681.0
2024-04-30 12:10:00,201.44,201.98,201.44,201.98,10248.0,199.1899,199.7239,199.1899,199.7239,10248.0
2024-04-30 12:20:00,201.99,202.18,201.81,201.81,15373.0,199.7338,199.9216,199.5558,199.5558,15373.0
2024-04-30 12:30:00,201.78,201.78,200.9,200.92,18159.0,199.5261,199.5261,198.6559,198.6757,18159.0
2024-04-30 12:40:00,200.89,200.89,200.37,200.52,12959.0,198.646,198.646,198.1319,198.2802,12959.0
2024-04-30 12:50:00,200.55,200.69,200.4,200.55,15120.0,198.3098,198.4483,198.1615,198.3098,15120.0
2024-04-30 13:00:00,200.53,201.01,200.45,200.56,11100.0,198.2901,198.7647,198.211,198.3197,11100.0
2024-04-30 13:10:00,200.57,200.58,200.0,200.32,14547.0,198.3296,198.3395,197.766,198.0824,14547.0
2024-04-30 13:20:00,200.38,200.74,200.26,200.46,18450.0,198.1417,198.4977,198.0231,198.2209,18450.0
2024-04-30 13:30:00,200.41,200.81,200.37,200.81,17258.0,198.1714,198.5669,198.1319,198.5669,17258.0
2024-04-30 13:40:00,200.82,201.05,200.61,201.05,10932.0,198.5768,198.8043,198.3692,198.8043,10932.0
2024-04-30 13:50:00,201.09,201.53,201.04,201.28,16911.0,198.8438,199.2789,198.7944,199.0317,16911.0
2024-04-30 14:00:00,201.3,201.57,201.1,201.18,19754.0,199.0515,199.3185,198.8537,198.9328,19754.0
2024-04-30 14:10:00,201.15,201.36,201.05,201.18,13861.0,198.9031,199.1108,198.8043,198.9328,13861.0
2024-04-30 14:20:00,201.19,201.53,201.01,201.01,7955.0,198.9427,199.2789,198.7647,198.7647,7955.0
2024-04-30 14:30:00,201.03,201.84,201.03,201.72,7416.0,198.7845,199.5854,198.7845,199.4668,7416.0
2024-04-30 14:40:00,201.78,201.83,201.37,201.38,9240.0,199.5261,199.5755,199.1207,199.1306,9240.0
2024-04-30 14:50:00,201.35,201.35,200.77,201.09,18059.0,199.1009,199.1009,198.5274,198.8438,18059.0
2024-04-30 15:00:00,201.0,201.29,200.92,201.13,13690.0,198.7548,199.0416,198.6757,198.8834,13690.0
2024-04-30 15:10:00,201.24,201.29,200.58,200.59,28923.0,198.9921,199.0416,198.3395,198.3494,28923.0
2024-04-30 15:20:00,200.6,200.86,200.31,200.76,17851.0,198.3593,198.6164,198.0725,198.5175,17851.0
2024-04-30 15:30:00,200.85,201.02,200.51,200.52,27510.0,198.6065,198.7746,198.2703,198.2802,27510.0
2024-04-30 15:40:00,200.52,200.88,200.48,200.88,43589.0,198.2802,198.6362,198.2406,198.6362,43589.0
2024-04-30 15:50:00,200.84,200.84,198.57,198.57,461754.0,198.5966,198.5966,196.352,196.352,461754.0
2024-05-01 09:30:00,195.9,196.9,195.26,196.05,105474.0,193.7118,194.7006,193.0789,193.8601,105474.0
2024-05-01 09:40:00,196.1,196.89,195.62,195.74,38855.0,193.9096,194.6907,193.4349,193.5536,38855.0
2024-05-01 09:50:00,195.74,196.38,195.38,195.65,31479.0,193.5536,194.1864,193.1976,193.4646,31479.0
2024-05-01 10:00:00,195.7,195.92,194.66,194.66,61956.0,193.514,193.7316,192.4856,192.4856,61956.0
2024-05-01 10:10:00,194.65,194.8,194.03,194.35,97584.0,192.4757,192.6241,191.8627,192.1791,97584.0
2024-05-01 10:20:00,194.37,194.74,193.93,194.59,37026.0,192.1989,192.5647,191.7638,192.4164,37026.0
2024-05-01 10:30:00,194.59,195.46,194.45,195.0,39442.0,192.4164,193.2767,192.278,192.8218,39442.0
2024-05-01 10:40:00,194.84,195.24,194.63,195.18,19128.0,192.6636,193.0592,192.456,192.9998,19128.0
2024-05-01 10:50:00,195.17,195.88,195.09,195.56,36156.0,192.9899,193.692,192.9108,193.3756,36156.0
2024-05-01 11:00:00,195.58,195.66,194.62,194.67,62180.0,193.3954,193.4745,192.4461,192.4955,62180.0
2024-05-01 11:10:00,194.72,194.72,193.32,193.45,50948.0,192.545,192.545,191.1606,191.2892,50948.0
2024-05-01 11:20:00,193.49,194.1,193.3,193.88,45492.0,191.3287,191.9319,191.1408,191.7143,45492.0
2024-05-01 11:30:00,193.82,194.34,193.74,194.16,57877.0,191.655,192.1692,191.5759,191.9912,57877.0
2024-05-01 11:40:00,194.18,194.48,194.07,194.09,34004.0,192.011,192.3076,191.9022,191.922,34004.0
2024-05-01 11:50:00,194.05,194.06,193.24,193.33,39092.0,191.8825,191.8923,191.0815,191.1705,39092.0
2024-05-01 12:00:00,193.25,193.43,192.75,193.43,38670.0,191.0914,191.2694,190.597,191.2694,38670.0
2024-05-01 12:10:00,193.49,194.29,193.49,193.93,21895.0,191.3287,192.1198,191.3287,191.7638,21895.0
2024-05-01 12:20:00,193.99,194.03,193.56,193.94,28114.0,191.8231,191.8627,191.3979,191.7737,28114.0
2024-05-01 12:30:00,193.88,193.88,193.45,193.52,20437.0,191.7143,191.7143,191.2892,191.3584,20437.0
2024-05-01 12:40:00,193.52,193.52,192.83,192.95,34338.0,191.3584,191.3584,190.6761,190.7947,34338.0
2024-05-01 12:50:00,192.84,193.33,192.69,193.12,24647.0,190.686,191.1705,190.5376,190.9628,24647.0
2024-05-01 13:00:00,193.02,193.73,193.02,193.46,30440.0,190.864,191.566,190.864,191.299,30440.0
2024-05-01 13:10:00,193.44,193.6,193.23,193.26,36172.0,191.2793,191.4375,191.0716,191.1013,36172.0
2024-05-01 13:20:00,193.3,194.31,193.24,194.23,46773.0,191.1408,192.1395,191.0815,192.0604,46773.0
2024-05-01 13:30:00,194.2,194.75,194.02,194.31,31357.0,192.0308,192.5746,191.8528,192.1395,31357.0
2024-05-01 13:40:00,194.37,194.89,194.29,194.77,40982.0,192.1989,192.7131,192.1198,192.5944,40982.0
2024-05-01 13:50:00,194.69,195.0,194.55,194.71,32359.0,192.5153,192.8218,192.3769,192.5351,32359.0
2024-05-01 14:00:00,194.59,196.07,194.5,195.59,92037.0,192.4164,193.8799,192.3274,193.4052,92037.0
2024-05-01 14:10:00,195.46,195.89,195.29,195.67,46586.0,193.2767,193.7019,193.1086,193.4844,46586.0
2024-05-01 14:20:00,195.7,197.0,195.46,196.92,40344.0,193.514,194.7995,193.2767,194.7204,40344.0
2024-05-01 14:30:00,196.92,197.39,194.97,197.26,58871.0,194.7204,195.1851,192.7922,195.0566,58871.0
2024-05-01 14:40:00,197.31,199.68,197.13,198.57,94511.0,195.106,197.4496,194.928,196.352,94511.0
2024-05-01 14:50:00,198.61,199.8,198.57,199.58,45417.0,196.3915,197.5682,196.352,197.3507,45417.0
2024-05-01 15:00:00,199.68,200.69,199.34,200.44,60504.0,197.4496,198.4483,197.1134,198.2011,60504.0
2024-05-01 15:10:00,200.35,200.47,199.41,199.77,44061.0,198.1121,198.2307,197.1826,197.5386,44061.0
2024-05-01 15:20:00,199.82,199.96,198.49,199.0,38546.0,197.588,197.7264,196.2729,196.7772,38546.0
2024-05-01 15:30:00,198.85,198.85,196.47,197.02,54318.0,196.6288,196.6288,194.2754,194.8193,54318.0
2024-05-01 15:40:00,196.83,197.72,196.33,196.92,65724.0,194.6314,195.5115,194.137,194.7204,65724.0
2024-05-01 15:50:00,196.82,196.82,193.76,193.94,590774.0,194.6215,194.6215,191.5957,191.7737,590774.0
2024-05-02 09:30:00,196.26,197.21,195.85,196.19,108067.0,194.0678,195.0072,193.6623,193.9985,108067.0
2024-05-02 09:40:00,196.15,197.11,196.05,196.06,33080.0,193.959,194.9083,193.8601,193.87,33080.0
2024-05-02 09:50:00,196.2,196.65,195.75,195.75,31995.0,194.0084,194.4534,193.5635,193.5635,31995.0
2024-05-02 10:00:00,195.78,195.84,193.28,193.67,54719.0,193.5931,193.6525,191.1211,191.5067,54719.0
2024-05-02 10:10:00,193.61,195.05,193.55,194.74,52927.0,191.4474,192.8713,191.388,192.5647,52927.0
2024-05-02 10:20:00,194.7,195.87,194.49,195.45,31398.0,192.5252,193.6821,192.3175,193.2668,31398.0
2024-05-02 10:30:00,195.6,195.98,195.35,195.46,27714.0,193.4151,193.7909,193.1679,193.2767,27714.0
2024-05-02 10:40:00,195.56,195.65,194.9,195.65,34189.0,193.3756,193.4646,192.723,193.4646,34189.0
2024-05-02 10:50:00,195.56,195.91,195.13,195.81,40297.0,193.3756,193.7217,192.9504,193.6228,40297.0
2024-05-02 11:00:00,195.92,196.64,195.73,196.64,29976.0,193.7316,194.4435,193.5437,194.4435,29976.0
2024-05-02 11:10:00,196.64,196.97,196.39,196.68,14452.0,194.4435,194.7698,194.1963,194.4831,14452.0
2024-05-02 11:20:00,196.72,196.94,196.4,196.57,20893.0,194.5226,194.7402,194.2062,194.3743,20893.0
2024-05-02 11:30:00,196.62,196.88,196.26,196.38,22617.0,194.4237,194.6808,194.0678,194.1864,22617.0
2024-05-02 11:40:00,196.4,196.88,196.38,196.64,30568.0,194.2062,194.6808,194.1864,194.4435,30568.0
2024-05-02 11:50:00,196.65,197.67,196.65,197.22,20364.0,194.4534,195.462,194.4534,195.017,20364.0
2024-05-02 12:00:00,197.19,197.29,196.7,196.7,14824.0,194.9874,195.0863,194.5028,194.5028,14824.0
2024-05-02 12:10:00,196.8,196.84,196.3,196.3,11716.0,194.6017,194.6413,194.1073,194.1073,11716.0
2024-05-02 12:20:00,196.25,196.92,196.21,196.81,19677.0,194.0579,194.7204,194.0183,194.6116,19677.0
2024-05-02 12:30:00,196.83,196.83,195.9,196.1,16318.0,194.6314,194.6314,193.7118,193.9096,16318.0
2024-05-02 12:40:00,196.31,196.6,196.18,196.57,12804.0,194.1172,194.404,193.9887,194.3743,12804.0
2024-05-02 12:50:00,196.53,196.61,196.1,196.41,11256.0,194.3347,194.4139,193.9096,194.2161,11256.0
2024-05-02 13:00:00,196.44,196.71,196.22,196.7,15345.0,194.2458,194.5127,194.0282,194.5028,15345.0
2024-05-02 13:10:00,196.6,197.15,196.57,196.92,13569.0,194.404,194.9478,194.3743,194.7204,13569.0
2024-05-02 13:20:00,196.98,197.26,196.8,197.21,11950.0,194.7797,195.0566,194.6017,195.0072,11950.0
2024-05-02 13:30:00,197.24,197.29,196.69,196.69,13451.0,195.0368,195.0863,194.493,194.493,13451.0
2024-05-02 13:40:00,196.72,196.98,196.48,196.68,16085.0,194.5226,194.7797,194.2853,194.4831,16085.0
2024-05-02 13:50:00,196.71,196.83,196.53,196.65,11486.0,194.5127,194.6314,194.3347,194.4534,11486.0
2024-05-02 14:00:00,196.69,197.3,196.54,197.29,12927.0,194.493,195.0961,194.3446,195.0863,12927.0
2024-05-02 14:10:00,197.3,197.4,196.9,197.09,17829.0,195.0961,195.195,194.7006,194.8885,17829.0
2024-05-02 14:20:00,197.1,197.69,197.0,197.53,51989.0,194.8984,195.4818,194.7995,195.3236,51989.0
2024-05-02 14:30:00,197.55,198.07,197.44,197.81,27035.0,195.3434,195.8575,195.2346,195.6005,27035.0
2024-05-02 14:40:00,197.81,197.94,197.44,197.78,19813.0,195.6005,195.729,195.2346,195.5708,19813.0
2024-05-02 14:50:00,197.82,198.1,197.58,197.84,28332.0,195.6103,195.8872,195.373,195.6301,28332.0
2024-05-02 15:00:00,197.88,198.19,197.43,198.17,30482.0,195.6697,195.9762,195.2247,195.9564,30482.0
2024-05-02 15:10:00,198.14,198.29,197.66,197.85,26882.0,195.9268,196.0751,195.4521,195.64,26882.0
2024-05-02 15:20:00,197.84,198.36,197.8,198.19,29861.0,195.6301,196.1443,195.5906,195.9762,29861.0
2024-05-02 15:30:00,198.16,198.48,197.61,197.93,48856.0,195.9465,196.263,195.4027,195.7191,48856.0
2024-05-02 15:40:00,197.94,198.02,197.1,197.2,62870.0,195.729,195.8081,194.8984,194.9973,62870.0
2024-05-02 15:50:00,197.27,197.99,196.91,197.97,271623.0,195.0665,195.7784,194.7105,195.7587,271623.0
2024-05-03 09:30:00,201.99,202.54,199.95,201.35,110296.0,199.7338,200.2776,197.7165,199.1009,110296.0
2024-05-03 09:40:00,201.36,204.36,201.36,204.31,41033.0,199.1108,202.0773,199.1108,202.0278,41033.0
2024-05-03 09:50:00,204.27,204.77,203.8,204.13,48051.0,201.9883,202.4827,201.5235,201.8499,48051.0
2024-05-03 10:00:00,204.23,204.88,203.28,203.87,63163.0,201.9487,202.5915,201.0094,201.5928,63163.0
2024-05-03 10:10:00,203.84,204.39,203.7,203.88,33460.0,201.5631,202.107,201.4247,201.6026,33460.0
2024-05-03 10:20:00,203.99,204.53,203.29,204.18,49735.0,201.7114,202.2454,201.0192,201.8993,49735.0
2024-05-03 10:30:00,204.25,204.7,204.08,204.61,33204.0,201.9685,202.4135,201.8004,202.3245,33204.0
2024-05-03 10:40:00,204.67,205.27,204.44,205.1,36696.0,202.3838,202.9771,202.1564,202.809,36696.0
2024-05-03 10:50:00,205.03,205.07,203.56,203.63,54323.0,202.7398,202.7794,201.2862,201.3554,54323.0
2024-05-03 11:00:00,203.62,203.84,202.97,203.12,22395.0,201.3456,201.5631,200.7028,200.8511,22395.0
2024-05-03 11:10:00,203.17,203.6,202.96,203.57,22876.0,200.9006,201.3258,200.6929,201.2961,22876.0
2024-05-03 11:20:00,203.53,204.15,203.28,204.14,24657.0,201.2566,201.8696,201.0094,201.8597,24657.0
2024-05-03 11:30:00,204.15,204.81,204.03,204.74,29352.0,201.8696,202.5223,201.751,202.453,29352.0
2024-05-03 11:40:00,204.76,204.9,204.47,204.56,25417.0,202.4728,202.6113,202.1861,202.2751,25417.0
2024-05-03 11:50:00,204.56,205.03,204.52,204.78,32634.0,202.2751,202.7398,202.2355,202.4926,32634.0
2024-05-03 12:00:00,204.78,205.04,204.46,205.04,21112.0,202.4926,202.7497,202.1762,202.7497,21112.0
2024-05-03 12:10:00,205.07,205.14,204.67,204.93,22260.0,202.7794,202.8486,202.3838,202.6409,22260.0
2024-05-03 12:20:00,204.99,205.14,204.69,204.9,17856.0,202.7002,202.8486,202.4036,202.6113,17856.0
2024-05-03 12:30:00,204.89,205.09,204.8,204.96,16362.0,202.6014,202.7991,202.5124,202.6706,16362.0
2024-05-03 12:40:00,204.99,205.08,204.6,204.6,24088.0,202.7002,202.7892,202.3146,202.3146,24088.0
2024-05-03 12:50:00,204.61,204.69,204.11,204.4,41732.0,202.3245,202.4036,201.8301,202.1168,41732.0
2024-05-03 13:00:00,204.32,204.58,204.26,204.47,17305.0,202.0377,202.2948,201.9784,202.1861,17305.0
2024-05-03 13:10:00,204.43,204.79,204.38,204.53,21756.0,202.1465,202.5025,202.0971,202.2454,21756.0
2024-05-03 13:20:00,204.61,204.91,204.18,204.21,47168.0,202.3245,202.6211,201.8993,201.929,47168.0
2024-05-03 13:30:00,204.16,204.2,203.67,203.99,28572.0,201.8795,201.9191,201.395,201.7114,28572.0
2024-05-03 13:40:00,203.95,204.23,203.76,203.94,13396.0,201.6719,201.9487,201.484,201.662,13396.0
2024-05-03 13:50:00,203.95,204.21,203.89,203.9,10735.0,201.6719,201.929,201.6125,201.6224,10735.0
2024-05-03 14:00:00,203.89,204.58,203.89,204.57,17032.0,201.6125,202.2948,201.6125,202.2849,17032.0
2024-05-03 14:10:00,204.57,204.73,204.48,204.68,17623.0,202.2849,202.4432,202.1959,202.3937,17623.0
2024-05-03 14:20:00,204.75,204.79,204.54,204.67,22331.0,202.4629,202.5025,202.2553,202.3838,22331.0
2024-05-03 14:30:00,204.64,204.68,204.39,204.41,18888.0,202.3542,202.3937,202.107,202.1267,18888.0
2024-05-03 14:40:00,204.33,204.55,204.27,204.5,30936.0,202.0476,202.2652,201.9883,202.2157,30936.0
2024-05-03 14:50:00,204.53,204.55,204.04,204.13,19959.0,202.2454,202.2652,201.7609,201.8499,19959.0
2024-05-03 15:00:00,204.09,204.55,203.83,204.43,19851.0,201.8103,202.2652,201.5532,202.1465,19851.0
2024-05-03 15:10:00,204.48,204.57,204.23,204.39,29790.0,202.1959,202.2849,201.9487,202.107,29790.0
2024-05-03 15:20:00,204.37,204.65,204.28,204.52,37191.0,202.0872,202.364,201.9982,202.2355,37191.0
2024-05-03 15:30:00,204.56,204.61,204.09,204.45,24425.0,202.2751,202.3245,201.8103,202.1663,24425.0
2024-05-03 15:40:00,204.45,204.49,204.08,204.12,51341.0,202.1663,202.2058,201.8004,201.84,51341.0
2024-05-03 15:50:00,204.12,204.66,204.0,204.2,278389.0,201.84,202.3739,201.7213,201.9191,278389.0
2024-05-06 09:30:00,205.31,205.82,204.3,204.86,95366.0,203.0167,203.521,202.018,202.5717,95366.0
2024-05-06 09:40:00,204.89,206.77,204.88,206.63,55544.0,202.6014,204.4604,202.5915,204.3219,55544.0
2024-05-06 09:50:00,206.68,207.08,206.47,207.08,63218.0,204.3714,204.7669,204.1637,204.7669,63218.0
2024-05-06 10:00:00,207.1,207.12,206.5,206.92,58368.0,204.7867,204.8065,204.1934,204.6087,58368.0
2024-05-06 10:10:00,206.97,207.63,206.77,207.61,88224.0,204.6581,205.3108,204.4604,205.291,88224.0
2024-05-06 10:20:00,207.57,207.6,206.95,207.05,77103.0,205.2514,205.2811,204.6384,204.7372,77103.0
2024-05-06 10:30:00,207.0,207.1,206.29,206.85,60301.0,204.6878,204.7867,203.9857,204.5395,60301.0
2024-05-06 10:40:00,206.89,206.99,206.5,206.73,17884.0,204.579,204.6779,204.1934,204.4208,17884.0
2024-05-06 10:50:00,206.69,206.88,206.22,206.44,27291.0,204.3813,204.5691,203.9165,204.1341,27291.0
2024-05-06 11:00:00,206.45,206.45,206.03,206.3,19660.0,204.1439,204.1439,203.7286,203.9956,19660.0
2024-05-06 11:10:00,206.35,206.41,205.89,206.03,48644.0,204.0451,204.1044,203.5902,203.7286,48644.0
2024-05-06 11:20:00,206.06,206.43,205.86,206.42,29592.0,203.7583,204.1242,203.5605,204.1143,29592.0
2024-05-06 11:30:00,206.43,207.02,206.34,207.02,33357.0,204.1242,204.7076,204.0352,204.7076,33357.0
2024-05-06 11:40:00,207.01,207.58,206.96,207.58,16435.0,204.6977,205.2613,204.6482,205.2613,16435.0
2024-05-06 11:50:00,207.56,207.68,207.41,207.6,14528.0,205.2415,205.3602,205.0932,205.2811,14528.0
2024-05-06 12:00:00,207.65,207.69,207.23,207.59,13510.0,205.3305,205.3701,204.9152,205.2712,13510.0
2024-05-06 12:10:00,207.59,207.59,207.22,207.27,17523.0,205.2712,205.2712,204.9053,204.9548,17523.0
2024-05-06 12:20:00,207.24,207.38,206.89,207.28,15422.0,204.9251,205.0636,204.579,204.9647,15422.0
2024-05-06 12:30:00,207.36,207.72,207.25,207.71,19517.0,205.0438,205.3998,204.935,205.3899,19517.0
2024-05-06 12:40:00,207.75,207.75,207.18,207.41,17101.0,205.4294,205.4294,204.8658,205.0932,17101.0
2024-05-06 12:50:00,207.44,207.67,207.22,207.64,37840.0,205.1229,205.3503,204.9053,205.3206,37840.0
2024-05-06 13:00:00,207.6,207.74,207.41,207.45,20276.0,205.2811,205.4195,205.0932,205.1328,20276.0
2024-05-06 13:10:00,207.42,207.69,207.11,207.58,22260.0,205.1031,205.3701,204.7966,205.2613,22260.0
2024-05-06 13:20:00,207.63,207.81,207.56,207.8,20882.0,205.3108,205.4888,205.2415,205.4789,20882.0
2024-05-06 13:30:00,207.72,207.85,207.65,207.77,15965.0,205.3998,205.5283,205.3305,205.4492,15965.0
2024-05-06 13:40:00,207.77,208.02,207.75,207.78,19705.0,205.4492,205.6964,205.4294,205.4591,19705.0
2024-05-06 13:50:00,207.79,208.15,207.65,208.05,27827.0,205.469,205.825,205.3305,205.7261,27827.0
2024-05-06 14:00:00,208.0,208.08,207.87,207.95,12315.0,205.6766,205.7557,205.5481,205.6272,12315.0
2024-05-06 14:10:00,207.96,208.05,207.86,207.97,14682.0,205.6371,205.7261,205.5382,205.647,14682.0
2024-05-06 14:20:00,208.02,208.3,207.85,208.27,44676.0,205.6964,205.9733,205.5283,205.9436,44676.0
2024-05-06 14:30:00,208.24,208.26,207.98,208.08,12484.0,205.9139,205.9337,205.6569,205.7557,12484.0
2024-05-06 14:40:00,208.05,208.14,207.87,208.02,19867.0,205.7261,205.8151,205.5481,205.6964,19867.0
2024-05-06 14:50:00,207.99,208.27,207.94,208.05,14971.0,205.6667,205.9436,205.6173,205.7261,14971.0
2024-05-06 15:00:00,208.04,208.31,207.8,208.31,34572.0,205.7162,205.9832,205.4789,205.9832,34572.0
2024-05-06 15:10:00,208.35,208.37,207.94,208.11,25130.0,206.0227,206.0425,205.6173,205.7854,25130.0
2024-05-06 15:20:00,208.1,208.23,208.03,208.17,29545.0,205.7755,205.9041,205.7063,205.8447,29545.0
2024-05-06 15:30:00,208.15,208.55,207.95,208.49,41953.0,205.825,206.2205,205.6272,206.1612,41953.0
2024-05-06 15:40:00,208.49,208.64,208.29,208.31,46370.0,206.1612,206.3095,205.9634,205.9832,46370.0
2024-05-06 15:50:00,208.29,209.18,208.22,208.94,377858.0,205.9634,206.8434,205.8942,206.6061,377858.0
2024-05-07 09:30:00,209.39,209.4,208.38,209.15,99842.0,207.0511,207.061,206.0524,206.8138,99842.0
2024-05-07 09:40:00,209.18,209.31,208.72,208.83,35493.0,206.8434,206.972,206.3886,206.4974,35493.0
2024-05-07 09:50:00,208.72,208.93,208.0,208.0,55531.0,206.3886,206.5962,205.6766,205.6766,55531.0
2024-05-07 10:00:00,208.13,208.31,207.65,207.96,62705.0,205.8052,205.9832,205.3305,205.6371,62705.0
2024-05-07 10:10:00,207.94,208.35,207.83,208.09,50108.0,205.6173,206.0227,205.5085,205.7656,50108.0
2024-05-07 10:20:00,208.08,208.18,207.42,207.81,44539.0,205.7557,205.8546,205.1031,205.4888,44539.0
2024-05-07 10:30:00,207.73,208.29,207.65,208.2,25565.0,205.4096,205.9634,205.3305,205.8744,25565.0
2024-05-07 10:40:00,208.2,208.68,208.13,208.6,29465.0,205.8744,206.349,205.8052,206.2699,29465.0
2024-05-07 10:50:00,208.67,208.98,208.54,208.88,19706.0,206.3391,206.6457,206.2106,206.5468,19706.0
2024-05-07 11:00:00,208.96,209.02,208.65,208.87,18060.0,206.6259,206.6852,206.3194,206.5369,18060.0
2024-05-07 11:10:00,208.86,209.07,208.81,208.89,15618.0,206.527,206.7347,206.4776,206.5567,15618.0
2024-05-07 11:20:00,208.9,209.14,208.77,208.79,17524.0,206.5666,206.8039,206.438,206.4578,17524.0
2024-05-07 11:30:00,208.72,208.99,208.66,208.8,21747.0,206.3886,206.6556,206.3293,206.4677,21747.0
2024-05-07 11:40:00,208.84,209.07,208.78,209.06,18147.0,206.5072,206.7347,206.4479,206.7248,18147.0
2024-05-07 11:50:00,209.06,209.22,208.89,209.11,24104.0,206.7248,206.883,206.5567,206.7742,24104.0
2024-05-07 12:00:00,209.12,209.34,208.96,209.27,34573.0,206.7841,207.0017,206.6259,206.9324,34573.0
2024-05-07 12:10:00,209.29,209.45,209.03,209.34,25752.0,206.9522,207.1104,206.6951,207.0017,25752.0
2024-05-07 12:20:00,209.33,209.43,209.1,209.13,21323.0,206.9918,207.0907,206.7643,206.794,21323.0
2024-05-07 12:30:00,209.11,209.22,208.73,209.2,21344.0,206.7742,206.883,206.3985,206.8632,21344.0
2024-05-07 12:40:00,209.17,209.41,209.02,209.35,25069.0,206.8336,207.0709,206.6852,207.0115,25069.0
2024-05-07 12:50:00,209.35,209.36,208.96,209.24,13133.0,207.0115,207.0214,206.6259,206.9028,13133.0
2024-05-07 13:00:00,209.25,209.37,209.07,209.2,13507.0,206.9127,207.0313,206.7347,206.8632,13507.0
2024-05-07 13:10:00,209.25,209.42,209.04,209.22,15647.0,206.9127,207.0808,206.705,206.883,15647.0
2024-05-07 13:20:00,209.18,209.47,209.18,209.38,14491.0,206.8434,207.1302,206.8434,207.0412,14491.0
2024-05-07 13:30:00,209.33,209.47,209.09,209.12,11280.0,206.9918,207.1302,206.7545,206.7841,11280.0
2024-05-07 13:40:00,209.11,209.13,208.14,208.14,21996.0,206.7742,206.794,205.8151,205.8151,21996.0
2024-05-07 13:50:00,208.02,208.37,207.77,207.93,13068.0,205.6964,206.0425,205.4492,205.6074,13068.0
2024-05-07 14:00:00,207.89,208.42,207.88,208.24,10614.0,205.5679,206.0919,205.558,205.9139,10614.0
2024-05-07 14:10:00,208.2,208.41,208.13,208.14,19245.0,205.8744,206.082,205.8052,205.8151,19245.0
2024-05-07 14:20:00,208.12,208.29,208.0,208.1,15264.0,205.7953,205.9634,205.6766,205.7755,15264.0
2024-05-07 14:30:00,208.13,208.21,207.54,207.69,17165.0,205.8052,205.8843,205.2218,205.3701,17165.0
2024-05-07 14:40:00,207.76,208.01,207.72,207.92,9522.0,205.4393,205.6865,205.3998,205.5975,9522.0
2024-05-07 14:50:00,207.86,207.93,207.66,207.75,10270.0,205.5382,205.6074,205.3404,205.4294,10270.0
2024-05-07 15:00:00,207.76,208.34,207.6,208.27,10758.0,205.4393,206.0128,205.2811,205.9436,10758.0
2024-05-07 15:10:00,208.28,208.35,207.57,207.71,16147.0,205.9535,206.0227,205.2514,205.3899,16147.0
2024-05-07 15:20:00,207.69,208.16,207.63,207.82,19555.0,205.3701,205.8348,205.3108,205.4986,19555.0
2024-05-07 15:30:00,207.87,208.15,207.7,207.97,22184.0,205.5481,205.825,205.38,205.647,22184.0
2024-05-07 15:40:00,208.03,208.03,207.7,207.94,31275.0,205.7063,205.7063,205.38,205.6173,31275.0
2024-05-07 15:50:00,207.98,208.2,207.22,207.31,263274.0,205.6569,205.8744,204.9053,204.9943,263274.0
2024-05-08 09:30:00,205.84,206.87,205.22,206.87,127832.0,203.5408,204.5592,202.9277,204.5592,127832.0
2024-05-08 09:40:00,206.81,207.7,206.6,207.59,76323.0,204.4999,205.38,204.2923,205.2712,76323.0
2024-05-08 09:50:00,207.51,207.81,207.23,207.73,58455.0,205.1921,205.4888,204.9152,205.4096,58455.0
2024-05-08 10:00:00,207.69,207.96,207.26,207.38,34130.0,205.3701,205.6371,204.9449,205.0636,34130.0
2024-05-08 10:10:00,207.29,207.6,206.61,207.0,45085.0,204.9746,205.2811,204.3022,204.6878,45085.0
2024-05-08 10:20:00,207.07,207.69,206.97,207.51,35421.0,204.757,205.3701,204.6581,205.1921,35421.0
2024-05-08 10:30:00,207.61,207.9,207.19,207.37,24119.0,205.291,205.5777,204.8757,205.0537,24119.0
2024-05-08 10:40:00,207.43,207.87,207.39,207.79,22273.0,205.113,205.5481,205.0734,205.469,22273.0
2024-05-08 10:50:00,207.85,207.88,207.17,207.17,19399.0,205.5283,205.558,204.8559,204.8559,19399.0
2024-05-08 11:00:00,207.2,207.54,206.59,206.75,40460.0,204.8856,205.2218,204.2824,204.4406,40460.0
2024-05-08 11:10:00,206.74,206.74,205.55,205.69,27151.0,204.4307,204.4307,203.254,203.3924,27151.0
2024-05-08 11:20:00,205.64,205.86,205.46,205.72,12535.0,203.343,203.5605,203.165,203.4221,12535.0
2024-05-08 11:30:00,205.67,205.82,205.45,205.72,17613.0,203.3727,203.521,203.1551,203.4221,17613.0
2024-05-08 11:40:00,205.76,206.05,205.61,205.76,14638.0,203.4616,203.7484,203.3133,203.4616,14638.0
2024-05-08 11:50:00,205.77,205.84,205.18,205.29,30066.0,203.4715,203.5408,202.8881,202.9969,30066.0
2024-05-08 12:00:00,205.29,205.46,205.18,205.31,17358.0,202.9969,203.165,202.8881,203.0167,17358.0
2024-05-08 12:10:00,205.36,205.56,204.93,205.56,12429.0,203.0661,203.2639,202.6409,203.2639,12429.0
2024-05-08 12:20:00,205.59,205.83,205.17,205.75,11608.0,203.2935,203.5309,202.8782,203.4518,11608.0
2024-05-08 12:30:00,205.79,205.95,205.32,205.71,12609.0,203.4913,203.6495,203.0266,203.4122,12609.0
2024-05-08 12:40:00,205.7,205.71,205.47,205.51,9267.0,203.4023,203.4122,203.1749,203.2144,9267.0
2024-05-08 12:50:00,205.52,205.54,205.33,205.4,14010.0,203.2243,203.2441,203.0365,203.1057,14010.0
2024-05-08 13:00:00,205.37,205.56,205.0,205.33,13833.0,203.076,203.2639,202.7101,203.0365,13833.0
2024-05-08 13:10:00,205.28,205.28,205.07,205.18,16625.0,202.987,202.987,202.7794,202.8881,16625.0
2024-05-08 13:20:00,205.15,205.15,204.84,204.84,18455.0,202.8585,202.8585,202.5519,202.5519,18455.0
2024-05-08 13:30:00,204.81,205.18,204.75,205.18,17066.0,202.5223,202.8881,202.4629,202.8881,17066.0
2024-05-08 13:40:00,205.08,205.36,205.08,205.22,9405.0,202.7892,203.0661,202.7892,202.9277,9405.0
2024-05-08 13:50:00,205.23,205.65,205.13,205.65,87464.0,202.9376,203.3529,202.8387,203.3529,87464.0
2024-05-08 14:00:00,205.69,205.97,205.66,205.74,60290.0,203.3924,203.6693,203.3628,203.4419,60290.0
2024-05-08 14:10:00,205.77,206.17,205.63,206.0,25882.0,203.4715,203.8671,203.3331,203.699,25882.0
2024-05-08 14:20:00,205.96,206.3,205.95,206.28,31694.0,203.6594,203.9956,203.6495,203.9758,31694.0
2024-05-08 14:30:00,206.23,206.27,205.98,206.23,23350.0,203.9264,203.966,203.6792,203.9264,23350.0
2024-05-08 14:40:00,206.17,206.28,205.96,206.11,12015.0,203.8671,203.9758,203.6594,203.8077,12015.0
2024-05-08 14:50:00,206.13,206.31,205.96,206.19,60899.0,203.8275,204.0055,203.6594,203.8868,60899.0
2024-05-08 15:00:00,206.22,206.5,206.0,206.5,23211.0,203.9165,204.1934,203.699,204.1934,23211.0
2024-05-08 15:10:00,206.49,206.8,206.4,206.79,27260.0,204.1835,204.49,204.0945,204.4801,27260.0
2024-05-08 15:20:00,206.77,206.81,206.56,206.58,27150.0,204.4604,204.4999,204.2527,204.2725,27150.0
2024-05-08 15:30:00,206.61,207.08,206.61,207.0,19261.0,204.3022,204.7669,204.3022,204.6878,19261.0
2024-05-08 15:40:00,206.99,207.65,206.98,207.36,29219.0,204.6779,205.3305,204.668,205.0438,29219.0
2024-05-08 15:50:00,207.42,207.66,207.23,207.39,163853.0,205.1031,205.3404,204.9152,205.0734,163853.0
2024-05-09 09:30:00,207.36,208.25,207.0,207.51,69286.0,205.0438,205.9238,204.6878,205.1921,69286.0
2024-05-09 09:40:00,207.43,207.53,206.39,206.5,17456.0,205.113,205.2119,204.0846,204.1934,17456.0
2024-05-09 09:50:00,206.5,207.4,206.48,207.38,19421.0,204.1934,205.0833,204.1736,205.0636,19421.0
2024-05-09 10:00:00,207.49,208.07,207.13,207.24,25297.0,205.1723,205.7458,204.8163,204.9251,25297.0
2024-05-09 10:10:00,207.24,207.39,206.11,206.11,15210.0,204.9251,205.0734,203.8077,203.8077,15210.0
2024-05-09 10:20:00,206.14,206.59,206.09,206.24,11288.0,203.8374,204.2824,203.788,203.9363,11288.0
2024-05-09 10:30:00,206.25,207.49,206.24,207.34,18834.0,203.9462,205.1723,203.9363,205.024,18834.0
2024-05-09 10:40:00,207.28,207.44,206.76,207.19,15760.0,204.9647,205.1229,204.4505,204.8757,15760.0
2024-05-09 10:50:00,207.15,207.48,207.14,207.28,16830.0,204.8361,205.1624,204.8262,204.9647,16830.0
2024-05-09 11:00:00,207.36,207.76,207.35,207.56,32199.0,205.0438,205.4393,205.0339,205.2415,32199.0
2024-05-09 11:10:00,207.58,207.71,207.05,207.23,29722.0,205.2613,205.3899,204.7372,204.9152,29722.0
2024-05-09 11:20:00,207.23,207.33,206.85,206.85,25616.0,204.9152,205.0141,204.5395,204.5395,25616.0
2024-05-09 11:30:00,206.98,207.05,206.62,206.72,27858.0,204.668,204.7372,204.312,204.4109,27858.0
2024-05-09 11:40:00,206.76,206.77,206.04,206.14,21213.0,204.4505,204.4604,203.7385,203.8374,21213.0
2024-05-09 11:50:00,206.07,206.18,205.71,205.9,20679.0,203.7682,203.877,203.4122,203.6001,20679.0
2024-05-09 12:00:00,205.83,206.46,205.83,206.43,19209.0,203.5309,204.1538,203.5309,204.1242,19209.0
2024-05-09 12:10:00,206.42,206.72,206.36,206.44,19948.0,204.1143,204.4109,204.0549,204.1341,19948.0
2024-05-09 12:20:00,206.38,206.83,206.38,206.69,8813.0,204.0747,204.5197,204.0747,204.3813,8813.0
2024-05-09 12:30:00,206.69,206.78,206.36,206.68,13919.0,204.3813,204.4703,204.0549,204.3714,13919.0
2024-05-09 12:40:00,206.72,206.92,206.67,206.8,11853.0,204.4109,204.6087,204.3615,204.49,11853.0
2024-05-09 12:50:00,206.8,206.9,206.69,206.78,10000.0,204.49,204.5889,204.3813,204.4703,10000.0
2024-05-09 13:00:00,206.8,207.05,206.58,206.86,40671.0,204.49,204.7372,204.2725,204.5494,40671.0
2024-05-09 13:10:00,206.83,207.01,206.51,206.52,10063.0,204.5197,204.6977,204.2033,204.2132,10063.0
2024-05-09 13:20:00,206.55,206.7,206.2,206.7,13741.0,204.2428,204.3911,203.8967,204.3911,13741.0
2024-05-09 13:30:00,206.64,206.64,206.31,206.31,13307.0,204.3318,204.3318,204.0055,204.0055,13307.0
2024-05-09 13:40:00,206.4,206.62,206.33,206.51,11740.0,204.0945,204.312,204.0253,204.2033,11740.0
2024-05-09 13:50:00,206.55,206.55,206.32,206.48,5908.0,204.2428,204.2428,204.0154,204.1736,5908.0
2024-05-09 14:00:00,206.46,206.46,206.27,206.38,8532.0,204.1538,204.1538,203.966,204.0747,8532.0
2024-05-09 14:10:00,206.46,206.57,206.31,206.52,7848.0,204.1538,204.2626,204.0055,204.2132,7848.0
2024-05-09 14:20:00,206.49,206.81,206.2,206.8,13672.0,204.1835,204.4999,203.8967,204.49,13672.0
2024-05-09 14:30:00,206.81,206.87,206.49,206.56,15979.0,204.4999,204.5592,204.1835,204.2527,15979.0
2024-05-09 14:40:00,206.52,206.81,206.51,206.74,11911.0,204.2132,204.4999,204.2033,204.4307,11911.0
2024-05-09 14:50:00,206.74,207.09,206.7,206.95,24833.0,204.4307,204.7768,204.3911,204.6384,24833.0
2024-05-09 15:00:00,206.97,207.14,206.68,207.06,17832.0,204.6581,204.8262,204.3714,204.7471,17832.0
2024-05-09 15:10:00,207.04,207.06,206.72,206.83,18670.0,204.7274,204.7471,204.4109,204.5197,18670.0
2024-05-09 15:20:00,206.85,207.06,206.76,206.88,26273.0,204.5395,204.7471,204.4505,204.5691,26273.0
2024-05-09 15:30:00,206.86,207.1,206.72,206.81,36627.0,204.5494,204.7867,204.4109,204.4999,36627.0
2024-05-09 15:40:00,206.77,206.77,206.4,206.52,33744.0,204.4604,204.4604,204.0945,204.2132,33744.0
2024-05-09 15:50:00,206.59,206.76,205.88,206.34,236802.0,204.2824,204.4505,203.5803,204.0352,236802.0
2024-05-10 09:30:00,209.43,212.13,208.77,211.58,172987.0,207.0907,209.7605,206.438,209.2166,172987.0
2024-05-10 09:40:00,211.63,212.57,211.54,212.48,90128.0,209.2661,210.1956,209.1771,210.1066,90128.0
2024-05-10 09:50:00,212.44,212.57,211.27,212.25,68467.0,210.067,210.1956,208.9101,209.8792,68467.0
2024-05-10 10:00:00,211.98,212.04,210.89,210.95,50159.0,209.6122,209.6715,208.5343,208.5937,50159.0
2024-05-10 10:10:00,210.91,211.01,209.99,210.08,68763.0,208.5541,208.653,207.6444,207.7334,68763.0
2024-05-10 10:20:00,210.06,210.11,209.26,209.37,98129.0,207.7136,207.7631,206.9226,207.0313,98129.0
2024-05-10 10:30:00,209.42,209.65,208.77,209.65,31674.0,207.0808,207.3082,206.438,207.3082,31674.0
2024-05-10 10:40:00,209.65,209.82,209.1,209.34,19716.0,207.3082,207.4763,206.7643,207.0017,19716.0
2024-05-10 10:50:00,209.41,209.65,208.52,209.16,31033.0,207.0709,207.3082,206.1908,206.8237,31033.0
2024-05-10 11:00:00,209.15,209.61,209.15,209.34,22024.0,206.8138,207.2686,206.8138,207.0017,22024.0
2024-05-10 11:10:00,209.38,209.93,209.28,209.89,18044.0,207.0412,207.5851,206.9423,207.5455,18044.0
2024-05-10 11:20:00,209.9,210.06,209.72,209.79,32872.0,207.5554,207.7136,207.3774,207.4466,32872.0
2024-05-10 11:30:00,209.73,209.95,209.16,209.48,24836.0,207.3873,207.6048,206.8237,207.1401,24836.0
2024-05-10 11:40:00,209.48,209.75,209.07,209.69,18985.0,207.1401,207.4071,206.7347,207.3478,18985.0
2024-05-10 11:50:00,209.79,210.23,209.75,210.12,28222.0,207.4466,207.8817,207.4071,207.7729,28222.0
2024-05-10 12:00:00,210.12,210.13,209.37,209.78,22591.0,207.7729,207.7828,207.0313,207.4367,22591.0
2024-05-10 12:10:00,209.78,210.09,209.7,209.92,14022.0,207.4367,207.7433,207.3576,207.5752,14022.0
2024-05-10 12:20:00,209.92,210.09,209.8,210.03,16033.0,207.5752,207.7433,207.4565,207.684,16033.0
2024-05-10 12:30:00,210.0,210.14,209.58,209.67,11734.0,207.6543,207.7927,207.239,207.328,11734.0
2024-05-10 12:40:00,209.68,210.12,209.68,210.05,23932.0,207.3379,207.7729,207.3379,207.7037,23932.0
2024-05-10 12:50:00,210.02,210.26,209.96,210.13,23671.0,207.6741,207.9114,207.6147,207.7828,23671.0
2024-05-10 13:00:00,210.06,210.18,209.5,209.5,22538.0,207.7136,207.8323,207.1599,207.1599,22538.0
2024-05-10 13:10:00,209.54,209.82,209.54,209.72,16107.0,207.1994,207.4763,207.1994,207.3774,16107.0
2024-05-10 13:20:00,209.74,209.74,209.47,209.63,16432.0,207.3972,207.3972,207.1302,207.2884,16432.0
2024-05-10 13:30:00,209.67,209.85,209.59,209.59,16379.0,207.328,207.506,207.2489,207.2489,16379.0
2024-05-10 13:40:00,209.63,209.76,209.43,209.74,14057.0,207.2884,207.417,207.0907,207.3972,14057.0
2024-05-10 13:50:00,209.75,209.96,209.63,209.95,15327.0,207.4071,207.6147,207.2884,207.6048,15327.0
2024-05-10 14:00:00,209.95,210.06,209.77,210.05,20404.0,207.6048,207.7136,207.4269,207.7037,20404.0
2024-05-10 14:10:00,210.06,210.1,209.86,210.02,26671.0,207.7136,207.7532,207.5159,207.6741,26671.0
2024-05-10 14:20:00,210.04,210.04,209.73,209.86,16739.0,207.6938,207.6938,207.3873,207.5159,16739.0
2024-05-10 14:30:00,209.78,209.79,209.35,209.51,19482.0,207.4367,207.4466,207.0115,207.1698,19482.0
2024-05-10 14:40:00,209.49,209.59,209.23,209.35,26177.0,207.15,207.2489,206.8929,207.0115,26177.0
2024-05-10 14:50:00,209.41,209.52,209.29,209.45,15427.0,207.0709,207.1796,206.9522,207.1104,15427.0
2024-05-10 15:00:00,209.44,209.44,209.1,209.23,23353.0,207.1005,207.1005,206.7643,206.8929,23353.0
2024-05-10 15:10:00,209.26,209.33,209.02,209.28,31376.0,206.9226,206.9918,206.6852,206.9423,31376.0
2024-05-10 15:20:00,209.3,209.62,209.25,209.53,16112.0,206.9621,207.2785,206.9127,207.1895,16112.0
2024-05-10 15:30:00,209.54,209.74,209.3,209.62,33526.0,207.1994,207.3972,206.9621,207.2785,33526.0
2024-05-10 15:40:00,209.63,209.71,209.36,209.44,42198.0,207.2884,207.3675,207.0214,207.1005,42198.0
2024-05-10 15:50:00,209.47,210.05,209.35,209.76,300601.0,207.1302,207.7037,207.0115,207.417,300601.0
2024-05-13 09:30:00,208.51,208.51,207.01,207.07,175669.0,206.1809,206.1809,204.6977,204.757,175669.0
2024-05-13 09:40:00,207.02,207.09,205.44,206.11,86506.0,204.7076,204.7768,203.1452,203.8077,86506.0
2024-05-13 09:50:00,206.19,206.71,205.95,206.58,47961.0,203.8868,204.401,203.6495,204.2725,47961.0
2024-05-13 10:00:00,206.59,207.42,206.45,207.26,44920.0,204.2824,205.1031,204.1439,204.9449,44920.0
2024-05-13 10:10:00,207.26,207.45,206.83,207.03,47330.0,204.9449,205.1328,204.5197,204.7175,47330.0
2024-05-13 10:20:00,206.99,207.36,206.82,207.07,27219.0,204.6779,205.0438,204.5098,204.757,27219.0
2024-05-13 10:30:00,206.99,206.99,206.34,206.43,53042.0,204.6779,204.6779,204.0352,204.1242,53042.0
2024-05-13 10:40:00,206.39,206.43,205.79,206.22,48990.0,204.0846,204.1242,203.4913,203.9165,48990.0
2024-05-13 10:50:00,206.21,207.11,206.15,206.67,34959.0,203.9066,204.7966,203.8473,204.3615,34959.0
2024-05-13 11:00:00,206.66,207.14,206.38,207.03,42762.0,204.3516,204.8262,204.0747,204.7175,42762.0
2024-05-13 11:10:00,207.06,207.2,206.72,206.72,19899.0,204.7471,204.8856,204.4109,204.4109,19899.0
2024-05-13 11:20:00,206.72,206.75,206.12,206.46,40215.0,204.4109,204.4406,203.8176,204.1538,40215.0
2024-05-13 11:30:00,206.43,206.68,206.2,206.58,28375.0,204.1242,204.3714,203.8967,204.2725,28375.0
2024-05-13 11:40:00,206.58,206.6,206.28,206.5,29307.0,204.2725,204.2923,203.9758,204.1934,29307.0
2024-05-13 11:50:00,206.62,206.89,206.57,206.72,37802.0,204.312,204.579,204.2626,204.4109,37802.0
2024-05-13 12:00:00,206.7,207.12,206.64,206.85,15140.0,204.3911,204.8065,204.3318,204.5395,15140.0
2024-05-13 12:10:00,206.82,206.85,206.53,206.68,16214.0,204.5098,204.5395,204.223,204.3714,16214.0
2024-05-13 12:20:00,206.64,207.0,206.57,207.0,13972.0,204.3318,204.6878,204.2626,204.6878,13972.0
2024-05-13 12:30:00,207.0,207.01,206.73,206.74,20560.0,204.6878,204.6977,204.4208,204.4307,20560.0
2024-05-13 12:40:00,206.75,206.75,206.4,206.45,16253.0,204.4406,204.4406,204.0945,204.1439,16253.0
2024-05-13 12:50:00,206.43,206.78,206.42,206.68,11175.0,204.1242,204.4703,204.1143,204.3714,11175.0
2024-05-13 13:00:00,206.66,206.7,205.91,205.94,11248.0,204.3516,204.3911,203.61,203.6396,11248.0
2024-05-13 13:10:00,205.91,206.37,205.61,206.28,10682.0,203.61,204.0648,203.3133,203.9758,10682.0
2024-05-13 13:20:00,206.3,206.49,206.22,206.22,12123.0,203.9956,204.1835,203.9165,203.9165,12123.0
2024-05-13 13:30:00,206.28,206.3,206.1,206.1,15471.0,203.9758,203.9956,203.7979,203.7979,15471.0
2024-05-13 13:40:00,206.07,206.35,206.07,206.29,12711.0,203.7682,204.0451,203.7682,203.9857,12711.0
2024-05-13 13:50:00,206.29,206.52,206.2,206.48,9495.0,203.9857,204.2132,203.8967,204.1736,9495.0
2024-05-13 14:00:00,206.5,206.63,206.3,206.6,40793.0,204.1934,204.3219,203.9956,204.2923,40793.0
2024-05-13 14:10:00,206.53,206.7,206.46,206.7,16748.0,204.223,204.3911,204.1538,204.3911,16748.0
2024-05-13 14:20:00,206.71,206.9,206.64,206.79,21657.0,204.401,204.5889,204.3318,204.4801,21657.0
2024-05-13 14:30:00,206.76,206.91,206.5,206.91,36013.0,204.4505,204.5988,204.1934,204.5988,36013.0
2024-05-13 14:40:00,206.93,206.95,206.78,206.86,15716.0,204.6186,204.6384,204.4703,204.5494,15716.0
2024-05-13 14:50:00,206.84,206.87,206.4,206.51,73700.0,204.5296,204.5592,204.0945,204.2033,73700.0
2024-05-13 15:00:00,206.48,206.94,206.42,206.8,25230.0,204.1736,204.6285,204.1143,204.49,25230.0
2024-05-13 15:10:00,206.75,206.84,206.64,206.7,23477.0,204.4406,204.5296,204.3318,204.3911,23477.0
2024-05-13 15:20:00,206.72,206.75,206.3,206.39,36937.0,204.4109,204.4406,203.9956,204.0846,36937.0
2024-05-13 15:30:00,206.43,206.7,206.37,206.43,49054.0,204.1242,204.3911,204.0648,204.1242,49054.0
2024-05-13 15:40:00,206.45,206.88,206.25,206.44,93867.0,204.1439,204.5691,203.9462,204.1341,93867.0
2024-05-13 15:50:00,206.43,206.83,206.33,206.66,158507.0,204.1242,204.5197,204.0253,204.3516,158507.0
2024-05-14 09:30:00,205.84,206.88,204.71,206.63,105411.0,203.5408,204.5691,202.4234,204.3219,105411.0
2024-05-14 09:40:00,206.64,208.44,206.6,208.22,40449.0,204.3318,206.1117,204.2923,205.8942,40449.0
2024-05-14 09:50:00,208.14,208.44,207.57,207.66,37765.0,205.8151,206.1117,205.2514,205.3404,37765.0
2024-05-14 10:00:00,207.68,207.93,206.49,207.34,43999.0,205.3602,205.6074,204.1835,205.024,43999.0
2024-05-14 10:10:00,207.28,207.88,207.15,207.26,35559.0,204.9647,205.558,204.8361,204.9449,35559.0
2024-05-14 10:20:00,207.4,209.16,207.39,209.02,64903.0,205.0833,206.8237,205.0734,206.6852,64903.0
2024-05-14 10:30:00,208.96,209.09,207.35,207.86,47892.0,206.6259,206.7545,205.0339,205.5382,47892.0
2024-05-14 10:40:00,207.79,208.12,207.45,207.87,35017.0,205.469,205.7953,205.1328,205.5481,35017.0
2024-05-14 10:50:00,207.88,208.62,207.88,208.62,25362.0,205.558,206.2897,205.558,206.2897,25362.0
2024-05-14 11:00:00,208.66,209.1,208.64,209.04,19926.0,206.3293,206.7643,206.3095,206.705,19926.0
2024-05-14 11:10:00,209.07,209.4,208.92,209.19,28724.0,206.7347,207.061,206.5864,206.8533,28724.0
2024-05-14 11:20:00,209.14,209.48,209.06,209.44,29989.0,206.8039,207.1401,206.7248,207.1005,29989.0
2024-05-14 11:30:00,209.4,209.4,208.74,208.89,16847.0,207.061,207.061,206.4084,206.5567,16847.0
2024-05-14 11:40:00,208.94,209.19,208.88,209.19,12353.0,206.6061,206.8533,206.5468,206.8533,12353.0
2024-05-14 11:50:00,209.16,209.58,209.12,209.38,16297.0,206.8237,207.239,206.7841,207.0412,16297.0
2024-05-14 12:00:00,209.34,209.65,209.11,209.54,26955.0,207.0017,207.3082,206.7742,207.1994,26955.0
2024-05-14 12:10:00,209.51,209.73,209.44,209.65,20026.0,207.1698,207.3873,207.1005,207.3082,20026.0
2024-05-14 12:20:00,209.62,209.62,208.99,209.14,25164.0,207.2785,207.2785,206.6556,206.8039,25164.0
2024-05-14 12:30:00,209.09,209.18,208.91,208.93,12018.0,206.7545,206.8434,206.5765,206.5962,12018.0
2024-05-14 12:40:00,208.91,209.02,208.75,208.83,16278.0,206.5765,206.6852,206.4183,206.4974,16278.0
2024-05-14 12:50:00,208.8,209.27,208.77,209.24,18941.0,206.4677,206.9324,206.438,206.9028,18941.0
2024-05-14 13:00:00,209.27,209.28,208.8,208.86,14213.0,206.9324,206.9423,206.4677,206.527,14213.0
2024-05-14 13:10:00,208.86,209.02,208.8,208.9,11536.0,206.527,206.6852,206.4677,206.5666,11536.0
2024-05-14 13:20:00,208.95,209.12,208.92,209.0,12286.0,206.616,206.7841,206.5864,206.6655,12286.0
2024-05-14 13:30:00,209.02,209.05,208.86,208.87,11531.0,206.6852,206.7149,206.527,206.5369,11531.0
2024-05-14 13:40:00,208.89,209.15,208.89,208.94,29862.0,206.5567,206.8138,206.5567,206.6061,29862.0
2024-05-14 13:50:00,208.89,209.03,208.68,208.94,24240.0,206.5567,206.6951,206.349,206.6061,24240.0
2024-05-14 14:00:00,208.93,209.35,208.93,209.27,16652.0,206.5962,207.0115,206.5962,206.9324,16652.0
2024-05-14 14:10:00,209.18,209.9,209.13,209.86,20270.0,206.8434,207.5554,206.794,207.5159,20270.0
2024-05-14 14:20:00,209.87,209.9,209.62,209.69,32599.0,207.5257,207.5554,207.2785,207.3478,32599.0
2024-05-14 14:30:00,209.69,209.85,209.43,209.85,29422.0,207.3478,207.506,207.0907,207.506,29422.0
2024-05-14 14:40:00,209.87,210.02,209.75,209.86,34282.0,207.5257,207.6741,207.4071,207.5159,34282.0
2024-05-14 14:50:00,209.8,209.92,209.64,209.72,24143.0,207.4565,207.5752,207.2983,207.3774,24143.0
2024-05-14 15:00:00,209.71,209.85,209.5,209.6,28192.0,207.3675,207.506,207.1599,207.2588,28192.0
2024-05-14 15:10:00,209.6,209.78,209.43,209.66,45620.0,207.2588,207.4367,207.0907,207.3181,45620.0
2024-05-14 15:20:00,209.63,209.73,209.38,209.58,31631.0,207.2884,207.3873,207.0412,207.239,31631.0
2024-05-14 15:30:00,209.53,209.72,209.53,209.68,26317.0,207.1895,207.3774,207.1895,207.3379,26317.0
2024-05-14 15:40:00,209.7,209.97,209.55,209.56,35039.0,207.3576,207.6246,207.2093,207.2192,35039.0
2024-05-14 15:50:00,209.52,210.1,209.35,209.82,219310.0,207.1796,207.7532,207.0115,207.4763,219310.0
2024-05-15 09:30:00,212.43,212.52,210.85,211.43,166351.0,210.0571,210.1461,208.4948,209.0683,166351.0
2024-05-15 09:40:00,211.54,212.41,211.36,211.59,85574.0,209.1771,210.0374,208.9991,209.2265,85574.0
2024-05-15 09:50:00,211.59,212.37,211.47,211.82,58038.0,209.2265,209.9978,209.1079,209.454,58038.0
2024-05-15 10:00:00,211.92,213.17,211.87,212.72,90024.0,209.5528,210.7889,209.5034,210.3439,90024.0
2024-05-15 10:10:00,212.79,212.99,212.23,212.76,26489.0,210.4131,210.6109,209.8594,210.3835,26489.0
2024-05-15 10:20:00,212.84,213.23,212.7,212.77,41951.0,210.4626,210.8482,210.3241,210.3933,41951.0
2024-05-15 10:30:00,212.83,213.92,212.68,213.66,79744.0,210.4527,211.5305,210.3044,211.2734,79744.0
2024-05-15 10:40:00,213.77,214.48,213.53,214.43,55156.0,211.3822,212.0842,211.1449,212.0348,55156.0
2024-05-15 10:50:00,214.38,214.75,214.16,214.51,49192.0,211.9854,212.3512,211.7678,212.1139,49192.0
2024-05-15 11:00:00,214.52,214.75,214.07,214.34,82612.0,212.1238,212.3512,211.6788,211.9458,82612.0
2024-05-15 11:10:00,214.24,214.68,214.24,214.53,27454.0,211.8469,212.282,211.8469,212.1337,27454.0
2024-05-15 11:20:00,214.65,214.74,213.94,214.24,28812.0,212.2523,212.3413,211.5503,211.8469,28812.0
2024-05-15 11:30:00,214.22,214.46,214.13,214.19,46895.0,211.8271,212.0645,211.7382,211.7975,46895.0
2024-05-15 11:40:00,214.21,214.84,214.15,214.73,49496.0,211.8173,212.4402,211.7579,212.3315,49496.0
2024-05-15 11:50:00,214.77,214.85,214.15,214.21,54859.0,212.371,212.4501,211.7579,211.8173,54859.0
2024-05-15 12:00:00,214.23,214.77,213.99,214.75,28964.0,211.837,212.371,211.5997,212.3512,28964.0
2024-05-15 12:10:00,214.76,214.88,214.53,214.8,18994.0,212.3611,212.4798,212.1337,212.4007,18994.0
2024-05-15 12:20:00,214.76,214.85,214.55,214.62,57263.0,212.3611,212.4501,212.1535,212.2227,57263.0
2024-05-15 12:30:00,214.62,214.68,214.29,214.33,38136.0,212.2227,212.282,211.8964,211.9359,38136.0
2024-05-15 12:40:00,214.35,214.59,214.15,214.59,30951.0,211.9557,212.193,211.7579,212.193,30951.0
2024-05-15 12:50:00,214.59,215.27,214.52,215.27,80261.0,212.193,212.8654,212.1238,212.8654,80261.0
2024-05-15 13:00:00,215.3,215.39,215.03,215.22,46595.0,212.8951,212.9841,212.6281,212.816,46595.0
2024-05-15 13:10:00,215.22,215.76,215.2,215.58,29611.0,212.816,213.3499,212.7962,213.172,29611.0
2024-05-15 13:20:00,215.52,215.74,215.34,215.74,28844.0,213.1126,213.3302,212.9346,213.3302,28844.0
2024-05-15 13:30:00,215.72,215.9,215.54,215.8,38639.0,213.3104,213.4884,213.1324,213.3895,38639.0
2024-05-15 13:40:00,215.81,215.94,215.55,215.88,28789.0,213.3994,213.5279,213.1423,213.4686,28789.0
2024-05-15 13:50:00,215.98,216.34,215.9,216.23,42783.0,213.5675,213.9235,213.4884,213.8147,42783.0
2024-05-15 14:00:00,216.21,216.76,216.16,216.67,37879.0,213.7949,214.3388,213.7455,214.2498,37879.0
2024-05-15 14:10:00,216.68,216.77,216.22,216.48,40529.0,214.2597,214.3487,213.8048,214.0619,40529.0
2024-05-15 14:20:00,216.49,216.72,216.36,216.48,37284.0,214.0718,214.2992,213.9432,214.0619,37284.0
2024-05-15 14:30:00,216.49,216.94,216.34,216.89,49674.0,214.0718,214.5168,213.9235,214.4673,49674.0
2024-05-15 14:40:00,216.81,216.93,216.52,216.6,31029.0,214.3882,214.5069,214.1015,214.1806,31029.0
2024-05-15 14:50:00,216.61,216.82,216.49,216.57,37044.0,214.1905,214.3981,214.0718,214.1509,37044.0
2024-05-15 15:00:00,216.56,216.56,216.25,216.33,36669.0,214.141,214.141,213.8345,213.9136,36669.0
2024-05-15 15:10:00,216.28,216.71,216.25,216.52,49076.0,213.8641,214.2893,213.8345,214.1015,49076.0
2024-05-15 15:20:00,216.52,216.88,216.51,216.68,37044.0,214.1015,214.4574,214.0916,214.2597,37044.0
2024-05-15 15:30:00,216.64,216.69,216.43,216.55,51365.0,214.2201,214.2696,214.0125,214.1311,51365.0
2024-05-15 15:40:00,216.53,216.77,216.34,216.64,82905.0,214.1113,214.3487,213.9235,214.2201,82905.0
2024-05-15 15:50:00,216.6,217.61,216.4,217.57,536411.0,214.1806,215.1793,213.9828,215.1397,536411.0
2024-05-16 09:30:00,218.22,218.75,216.89,217.77,154352.0,215.7825,216.3065,214.4673,215.3375,154352.0
2024-05-16 09:40:00,217.78,218.05,217.24,217.95,55367.0,215.3474,215.6144,214.8134,215.5155,55367.0
2024-05-16 09:50:00,217.98,218.2,217.31,217.9,50820.0,215.5452,215.7627,214.8826,215.466,50820.0
2024-05-16 10:00:00,217.82,217.94,216.53,217.06,64586.0,215.3869,215.5056,214.1113,214.6354,64586.0
2024-05-16 10:10:00,217.09,217.45,216.85,217.24,36122.0,214.6651,215.0211,214.4278,214.8134,36122.0
2024-05-16 10:20:00,217.22,217.69,217.0,217.0,77123.0,214.7936,215.2584,214.5761,214.5761,77123.0
2024-05-16 10:30:00,217.02,217.1,216.5,216.72,50468.0,214.5959,214.675,214.0817,214.2992,50468.0
2024-05-16 10:40:00,216.75,217.32,216.55,217.28,33288.0,214.3289,214.8925,214.1311,214.853,33288.0
2024-05-16 10:50:00,217.32,217.47,217.11,217.21,37046.0,214.8925,215.0408,214.6849,214.7838,37046.0
2024-05-16 11:00:00,217.32,217.78,217.15,217.55,54634.0,214.8925,215.3474,214.7244,215.12,54634.0
2024-05-16 11:10:00,217.56,217.58,217.03,217.33,43428.0,215.1298,215.1496,214.6058,214.9024,43428.0
2024-05-16 11:20:00,217.31,217.43,216.99,217.29,46816.0,214.8826,215.0013,214.5662,214.8629,46816.0
2024-05-16 11:30:00,217.28,217.4,216.85,217.22,41192.0,214.853,214.9716,214.4278,214.7936,41192.0
2024-05-16 11:40:00,217.19,217.54,217.1,217.46,45618.0,214.764,215.1101,214.675,215.031,45618.0
2024-05-16 11:50:00,217.4,217.58,217.0,217.14,38668.0,214.9716,215.1496,214.5761,214.7145,38668.0
2024-05-16 12:00:00,217.11,217.15,216.55,216.8,42565.0,214.6849,214.7244,214.1311,214.3783,42565.0
2024-05-16 12:10:00,216.77,216.99,216.44,216.58,35054.0,214.3487,214.5662,214.0224,214.1608,35054.0
2024-05-16 12:20:00,216.58,216.66,216.16,216.56,38810.0,214.1608,214.2399,213.7455,214.141,38810.0
2024-05-16 12:30:00,216.57,216.57,216.1,216.3,43452.0,214.1509,214.1509,213.6862,213.8839,43452.0
2024-05-16 12:40:00,216.29,216.99,216.15,216.77,50490.0,213.874,214.5662,213.7356,214.3487,50490.0
2024-05-16 12:50:00,216.77,216.97,216.62,216.97,35973.0,214.3487,214.5464,214.2003,214.5464,35973.0
2024-05-16 13:00:00,216.95,216.99,216.65,216.87,34640.0,214.5267,214.5662,214.23,214.4475,34640.0
2024-05-16 13:10:00,216.89,217.17,216.75,217.06,34143.0,214.4673,214.7442,214.3289,214.6354,34143.0
2024-05-16 13:20:00,217.06,217.09,215.57,216.06,58560.0,214.6354,214.6651,213.1621,213.6466,58560.0
2024-05-16 13:30:00,216.02,216.56,216.01,216.34,32831.0,213.607,214.141,213.5972,213.9235,32831.0
2024-05-16 13:40:00,216.29,216.42,215.81,215.91,28737.0,213.874,214.0026,213.3994,213.4983,28737.0
2024-05-16 13:50:00,215.91,216.44,215.86,216.28,35939.0,213.4983,214.0224,213.4488,213.8641,35939.0
2024-05-16 14:00:00,216.28,216.54,215.88,215.88,37458.0,213.8641,214.1212,213.4686,213.4686,37458.0
2024-05-16 14:10:00,215.94,215.96,215.31,215.49,38628.0,213.5279,213.5477,212.905,213.083,38628.0
2024-05-16 14:20:00,215.49,215.77,215.28,215.44,36924.0,213.083,213.3598,212.8753,213.0335,36924.0
2024-05-16 14:30:00,215.48,215.97,215.43,215.84,39824.0,213.0731,213.5576,213.0236,213.4291,39824.0
2024-05-16 14:40:00,215.81,216.06,215.73,215.79,37438.0,213.3994,213.6466,213.3203,213.3796,37438.0
2024-05-16 14:50:00,215.78,215.85,215.58,215.8,41281.0,213.3697,213.4389,213.172,213.3895,41281.0
2024-05-16 15:00:00,215.81,216.17,215.75,216.1,67379.0,213.3994,213.7554,213.3401,213.6862,67379.0
2024-05-16 15:10:00,216.12,216.19,215.59,215.67,82448.0,213.7059,213.7751,213.1818,213.261,82448.0
2024-05-16 15:20:00,215.69,216.02,215.67,215.93,62061.0,213.2807,213.607,213.261,213.518,62061.0
2024-05-16 15:30:00,215.9,215.96,215.09,215.24,79726.0,213.4884,213.5477,212.6874,212.8358,79726.0
2024-05-16 15:40:00,215.2,215.53,214.77,214.77,143762.0,212.7962,213.1225,212.371,212.371,143762.0
2024-05-16 15:50:00,214.85,215.13,213.92,214.13,516159.0,212.4501,212.727,211.5305,211.7382,516159.0
2024-05-17 09:30:00,216.83,219.36,216.28,217.6,802997.0,214.408,216.9097,213.8641,215.1694,802997.0
2024-05-17 09:40:00,217.6,217.61,213.57,213.67,246806.0,215.1694,215.1793,211.1844,211.2833,246806.0
2024-05-17 09:50:00,213.65,214.15,212.27,213.09,212323.0,211.2635,211.7579,209.8989,210.7098,212323.0
2024-05-17 10:00:00,213.03,213.62,211.44,211.78,237044.0,210.6504,211.2339,209.0782,209.4144,237044.0
2024-05-17 10:10:00,211.87,213.27,211.87,213.01,111058.0,209.5034,210.8878,209.5034,210.6307,111058.0
2024-05-17 10:20:00,213.07,214.5,213.07,214.41,130278.0,210.69,212.104,210.69,212.015,130278.0
2024-05-17 10:30:00,214.46,214.92,214.02,214.21,100159.0,212.0645,212.5193,211.6294,211.8173,100159.0
2024-05-17 10:40:00,214.2,214.88,214.2,214.84,74369.0,211.8074,212.4798,211.8074,212.4402,74369.0
2024-05-17 10:50:00,214.88,215.38,214.62,214.94,96739.0,212.4798,212.9742,212.2227,212.5391,96739.0
2024-05-17 11:00:00,214.94,214.94,214.0,214.62,84076.0,212.5391,212.5391,211.6096,212.2227,84076.0
2024-05-17 11:10:00,214.64,214.7,214.09,214.28,47433.0,212.2425,212.3018,211.6986,211.8865,47433.0
2024-05-17 11:20:00,214.2,214.55,214.02,214.15,35086.0,211.8074,212.1535,211.6294,211.7579,35086.0
2024-05-17 11:30:00,214.14,214.19,213.28,213.79,72139.0,211.748,211.7975,210.8976,211.402,72139.0
2024-05-17 11:40:00,213.8,214.45,213.46,213.5,44458.0,211.4118,212.0546,211.0756,211.1152,44458.0
2024-05-17 11:50:00,213.5,214.22,213.16,214.19,41691.0,211.1152,211.8271,210.779,211.7975,41691.0
2024-05-17 12:00:00,214.15,214.26,213.58,213.69,38161.0,211.7579,211.8667,211.1943,211.3031,38161.0
2024-05-17 12:10:00,213.72,213.83,213.23,213.46,48549.0,211.3327,211.4415,210.8482,211.0756,48549.0
2024-05-17 12:20:00,213.39,213.68,213.27,213.62,26247.0,211.0064,211.2932,210.8878,211.2339,26247.0
2024-05-17 12:30:00,213.64,213.68,213.34,213.38,28266.0,211.2536,211.2932,210.957,210.9965,28266.0
2024-05-17 12:40:00,213.37,213.37,212.74,213.29,40952.0,210.9866,210.9866,210.3637,210.9075,40952.0
2024-05-17 12:50:00,213.26,213.44,213.02,213.08,27085.0,210.8779,211.0559,210.6406,210.6999,27085.0
2024-05-17 13:00:00,213.09,213.15,212.9,212.97,20605.0,210.7098,210.7691,210.5219,210.5911,20605.0
2024-05-17 13:10:00,212.92,213.02,212.58,212.58,34927.0,210.5417,210.6406,210.2055,210.2055,34927.0
2024-05-17 13:20:00,212.64,212.77,212.33,212.43,33433.0,210.2648,210.3933,209.9583,210.0571,33433.0
2024-05-17 13:30:00,212.45,212.77,212.12,212.45,50302.0,210.0769,210.3933,209.7506,210.0769,50302.0
2024-05-17 13:40:00,212.45,212.45,211.92,211.99,35274.0,210.0769,210.0769,209.5528,209.6221,35274.0
2024-05-17 13:50:00,212.03,212.09,211.69,211.92,33385.0,209.6616,209.7209,209.3254,209.5528,33385.0
2024-05-17 14:00:00,211.91,211.91,211.26,211.27,43971.0,209.543,209.543,208.9002,208.9101,43971.0
2024-05-17 14:10:00,211.28,211.32,210.42,210.86,74450.0,208.92,208.9595,208.0696,208.5047,74450.0
2024-05-17 14:20:00,210.83,211.04,210.23,210.88,41228.0,208.475,208.6827,207.8817,208.5245,41228.0
2024-05-17 14:30:00,210.83,211.47,210.82,211.32,56069.0,208.475,209.1079,208.4651,208.9595,56069.0
2024-05-17 14:40:00,211.28,211.73,211.01,211.73,39715.0,208.92,209.365,208.653,209.365,39715.0
2024-05-17 14:50:00,211.74,212.35,211.63,212.26,70737.0,209.3749,209.978,209.2661,209.889,70737.0
2024-05-17 15:00:00,212.3,212.35,211.85,212.3,47083.0,209.9286,209.978,209.4836,209.9286,47083.0
2024-05-17 15:10:00,212.35,212.57,211.94,212.44,76875.0,209.978,210.1956,209.5726,210.067,76875.0
2024-05-17 15:20:00,212.46,212.87,212.26,212.48,101679.0,210.0868,210.4922,209.889,210.1066,101679.0
2024-05-17 15:30:00,212.49,212.63,212.08,212.09,65053.0,210.1165,210.2549,209.7111,209.7209,65053.0
2024-05-17 15:40:00,212.1,212.38,211.52,211.52,92112.0,209.7308,210.0077,209.1573,209.1573,92112.0
2024-05-17 15:50:00,211.56,212.26,211.32,212.18,320813.0,209.1969,209.889,208.9595,209.8099,320813.0
2024-05-20 09:30:00,212.15,215.24,212.11,215.24,215352.0,209.7803,212.8358,209.7407,212.8358,215352.0
2024-05-20 09:40:00,215.11,216.62,215.06,215.59,165235.0,212.7072,214.2003,212.6578,213.1818,165235.0
2024-05-20 09:50:00,215.62,216.73,215.5,216.59,57307.0,213.2115,214.3091,213.0929,214.1707,57307.0
2024-05-20 10:00:00,216.64,217.89,216.15,217.87,113095.0,214.2201,215.4562,213.7356,215.4364,113095.0
2024-05-20 10:10:00,217.82,218.08,217.43,217.73,67517.0,215.3869,215.644,215.0013,215.2979,67517.0
2024-05-20 10:20:00,217.81,217.84,217.33,217.64,45921.0,215.377,215.4067,214.9024,215.2089,45921.0
2024-05-20 10:30:00,217.62,217.93,217.09,217.8,42644.0,215.1892,215.4957,214.6651,215.3672,42644.0
2024-05-20 10:40:00,217.85,218.38,217.8,218.23,61003.0,215.4166,215.9407,215.3672,215.7924,61003.0
2024-05-20 10:50:00,218.2,218.31,217.43,217.73,59827.0,215.7627,215.8715,215.0013,215.2979,59827.0
2024-05-20 11:00:00,217.81,218.2,217.52,218.09,44616.0,215.377,215.7627,215.0903,215.6539,44616.0
2024-05-20 11:10:00,218.09,218.74,218.08,218.67,30828.0,215.6539,216.2967,215.644,216.2274,30828.0
2024-05-20 11:20:00,218.68,219.27,218.59,219.27,53324.0,216.2373,216.8207,216.1483,216.8207,53324.0
2024-05-20 11:30:00,219.23,219.86,219.23,219.85,59854.0,216.7812,217.4042,216.7812,217.3943,59854.0
2024-05-20 11:40:00,219.81,219.84,219.02,219.45,39823.0,217.3547,217.3844,216.5735,216.9987,39823.0
2024-05-20 11:50:00,219.48,219.68,219.3,219.47,34811.0,217.0284,217.2262,216.8504,217.0185,34811.0
2024-05-20 12:00:00,219.54,219.87,219.48,219.81,31898.0,217.0877,217.414,217.0284,217.3547,31898.0
2024-05-20 12:10:00,219.82,220.4,219.78,220.28,100247.0,217.3646,217.9381,217.325,217.8195,100247.0
2024-05-20 12:20:00,220.34,220.74,220.26,220.4,69651.0,217.8788,218.2743,217.7997,217.9381,69651.0
2024-05-20 12:30:00,220.36,220.63,220.23,220.46,23270.0,217.8986,218.1655,217.77,217.9974,23270.0
2024-05-20 12:40:00,220.52,220.77,220.48,220.71,30176.0,218.0568,218.304,218.0172,218.2447,30176.0
2024-05-20 12:50:00,220.72,221.75,220.68,221.53,63822.0,218.2545,219.273,218.215,219.0555,63822.0
2024-05-20 13:00:00,221.57,221.57,221.03,221.21,26370.0,219.0951,219.0951,218.5611,218.7391,26370.0
2024-05-20 13:10:00,221.24,221.24,220.65,220.77,35968.0,218.7687,218.7687,218.1853,218.304,35968.0
2024-05-20 13:20:00,220.71,220.73,219.74,219.87,76078.0,218.2447,218.2644,217.2855,217.414,76078.0
2024-05-20 13:30:00,219.86,220.06,219.67,219.75,30243.0,217.4042,217.6019,217.2163,217.2954,30243.0
2024-05-20 13:40:00,219.83,220.01,219.68,219.68,22635.0,217.3745,217.5525,217.2262,217.2262,22635.0
2024-05-20 13:50:00,219.68,219.85,219.43,219.76,35059.0,217.2262,217.3943,216.979,217.3053,35059.0
2024-05-20 14:00:00,219.76,219.95,218.95,219.58,42385.0,217.3053,217.4931,216.5043,217.1273,42385.0
2024-05-20 14:10:00,219.53,219.78,219.32,219.55,34279.0,217.0778,217.325,216.8702,217.0976,34279.0
2024-05-20 14:20:00,219.52,219.72,219.33,219.66,25533.0,217.0679,217.2657,216.8801,217.2064,25533.0
2024-05-20 14:30:00,219.62,219.79,219.44,219.47,27550.0,217.1668,217.3349,216.9888,217.0185,27550.0
2024-05-20 14:40:00,219.49,219.74,219.26,219.35,23555.0,217.0383,217.2855,216.8109,216.8998,23555.0
2024-05-20 14:50:00,219.34,219.5,219.21,219.21,20049.0,216.89,217.0482,216.7614,216.7614,20049.0
2024-05-20 15:00:00,219.18,219.72,219.15,219.69,28544.0,216.7317,217.2657,216.7021,217.236,28544.0
2024-05-20 15:10:00,219.71,220.06,219.7,220.05,38753.0,217.2558,217.6019,217.2459,217.592,38753.0
2024-05-20 15:20:00,220.05,220.37,219.79,220.31,62766.0,217.592,217.9085,217.3349,217.8491,62766.0
2024-05-20 15:30:00,220.35,220.49,220.05,220.07,55791.0,217.8887,218.0271,217.592,217.6118,55791.0
2024-05-20 15:40:00,220.09,220.39,219.98,220.0,74249.0,217.6316,217.9282,217.5228,217.5426,74249.0
2024-05-20 15:50:00,219.97,220.51,219.82,220.06,381112.0,217.5129,218.0469,217.3646,217.6019,381112.0
2024-05-21 09:30:00,218.01,218.54,217.05,218.19,215259.0,215.5748,216.0989,214.6255,215.7528,215259.0
2024-05-21 09:40:00,218.12,218.12,215.81,216.64,142943.0,215.6836,215.6836,213.3994,214.2201,142943.0
2024-05-21 09:50:00,216.64,217.64,216.4,216.42,51162.0,214.2201,215.2089,213.9828,214.0026,51162.0
2024-05-21 10:00:00,216.53,217.16,216.15,217.09,83167.0,214.1113,214.7343,213.7356,214.6651,83167.0
2024-05-21 10:10:00,217.12,217.61,216.82,217.14,87425.0,214.6948,215.1793,214.3981,214.7145,87425.0
2024-05-21 10:20:00,217.17,218.54,217.14,218.48,66272.0,214.7442,216.0989,214.7145,216.0396,66272.0
2024-05-21 10:30:00,218.49,219.22,218.28,218.75,75978.0,216.0495,216.7713,215.8418,216.3065,75978.0
2024-05-21 10:40:00,218.78,219.21,218.74,219.21,37561.0,216.3362,216.7614,216.2967,216.7614,37561.0
2024-05-21 10:50:00,219.26,219.66,219.05,219.6,34407.0,216.8109,217.2064,216.6032,217.1471,34407.0
2024-05-21 11:00:00,219.55,219.71,219.1,219.34,44632.0,217.0976,217.2558,216.6526,216.89,44632.0
2024-05-21 11:10:00,219.3,219.37,218.99,219.09,31272.0,216.8504,216.9196,216.5439,216.6428,31272.0
2024-05-21 11:20:00,219.03,219.31,218.93,218.99,29739.0,216.5834,216.8603,216.4845,216.5439,29739.0
2024-05-21 11:30:00,219.06,219.12,218.48,218.65,31836.0,216.6131,216.6724,216.0396,216.2077,31836.0
2024-05-21 11:40:00,218.64,218.76,218.28,218.51,20561.0,216.1978,216.3164,215.8418,216.0692,20561.0
2024-05-21 11:50:00,218.44,218.51,218.03,218.5,22122.0,216.0,216.0692,215.5946,216.0593,22122.0
2024-05-21 12:00:00,218.48,218.63,218.22,218.62,21425.0,216.0396,216.1879,215.7825,216.178,21425.0
2024-05-21 12:10:00,218.62,219.37,218.62,219.17,42442.0,216.178,216.9196,216.178,216.7219,42442.0
2024-05-21 12:20:00,219.22,219.41,219.15,219.32,19472.0,216.7713,216.9592,216.7021,216.8702,19472.0
2024-05-21 12:30:00,219.4,219.4,219.1,219.2,21054.0,216.9493,216.9493,216.6526,216.7515,21054.0
2024-05-21 12:40:00,219.2,219.47,219.13,219.42,18716.0,216.7515,217.0185,216.6823,216.9691,18716.0
2024-05-21 12:50:00,219.41,219.45,218.9,219.15,20989.0,216.9592,216.9987,216.4549,216.7021,20989.0
2024-05-21 13:00:00,219.12,219.37,219.1,219.31,25406.0,216.6724,216.9196,216.6526,216.8603,25406.0
2024-05-21 13:10:00,219.25,219.36,219.01,219.34,26133.0,216.801,216.9097,216.5636,216.89,26133.0
2024-05-21 13:20:00,219.34,219.84,219.28,219.76,36376.0,216.89,217.3844,216.8306,217.3053,36376.0
2024-05-21 13:30:00,219.81,219.88,219.61,219.71,38857.0,217.3547,217.4239,217.1569,217.2558,38857.0
2024-05-21 13:40:00,219.64,219.72,219.33,219.48,19855.0,217.1866,217.2657,216.8801,217.0284,19855.0
2024-05-21 13:50:00,219.45,219.81,219.44,219.81,26789.0,216.9987,217.3547,216.9888,217.3547,26789.0
2024-05-21 14:00:00,219.8,219.99,219.66,219.93,28876.0,217.3448,217.5327,217.2064,217.4734,28876.0
2024-05-21 14:10:00,219.93,219.99,219.47,219.63,35296.0,217.4734,217.5327,217.0185,217.1767,35296.0
2024-05-21 14:20:00,219.6,219.7,219.18,219.28,23458.0,217.1471,217.2459,216.7317,216.8306,23458.0
2024-05-21 14:30:00,219.28,219.79,219.26,219.65,35865.0,216.8306,217.3349,216.8109,217.1965,35865.0
2024-05-21 14:40:00,219.66,219.78,219.43,219.67,45391.0,217.2064,217.325,216.979,217.2163,45391.0
2024-05-21 14:50:00,219.67,219.9,219.62,219.78,31917.0,217.2163,217.4437,217.1668,217.325,31917.0
2024-05-21 15:00:00,219.76,219.94,219.65,219.89,32658.0,217.3053,217.4833,217.1965,217.4338,32658.0
2024-05-21 15:10:00,219.89,220.12,219.78,219.9,48056.0,217.4338,217.6612,217.325,217.4437,48056.0
2024-05-21 15:20:00,219.89,219.92,219.39,219.55,27168.0,217.4338,217.4635,216.9394,217.0976,27168.0
2024-05-21 15:30:00,219.54,219.84,219.54,219.71,25810.0,217.0877,217.3844,217.0877,217.2558,25810.0
2024-05-21 15:40:00,219.67,219.89,219.59,219.87,42004.0,217.2163,217.4338,217.1372,217.414,42004.0
2024-05-21 15:50:00,219.84,220.26,219.7,219.76,283315.0,217.3844,217.7997,217.2459,217.3053,283315.0
2024-05-22 09:30:00,220.52,220.73,219.0,219.48,146814.0,218.4566,218.6646,216.9508,217.4263,146814.0
2024-05-22 09:40:00,219.48,220.05,218.88,220.03,37232.0,217.4263,217.991,216.832,217.9712,37232.0
2024-05-22 09:50:00,220.03,220.11,218.73,219.06,32233.0,217.9712,218.0504,216.6834,217.0103,32233.0
2024-05-22 10:00:00,219.18,219.19,217.52,217.84,36157.0,217.1291,217.1391,215.4847,215.8017,36157.0
2024-05-22 10:10:00,217.78,217.87,217.13,217.31,65613.0,215.7422,215.8314,215.0983,215.2766,65613.0
2024-05-22 10:20:00,217.35,218.0,217.13,217.67,36132.0,215.3163,215.9602,215.0983,215.6333,36132.0
2024-05-22 10:30:00,217.63,217.66,217.32,217.58,29563.0,215.5936,215.6234,215.2865,215.5441,29563.0
2024-05-22 10:40:00,217.52,217.85,217.45,217.74,27579.0,215.4847,215.8116,215.4153,215.7026,27579.0
2024-05-22 10:50:00,217.74,218.13,217.68,217.97,34383.0,215.7026,216.089,215.6432,215.9305,34383.0
2024-05-22 11:00:00,217.86,218.75,217.74,218.05,68502.0,215.8215,216.7032,215.7026,216.0097,68502.0
2024-05-22 11:10:00,218.14,218.41,217.93,218.26,24805.0,216.0989,216.3664,215.8908,216.2178,24805.0
2024-05-22 11:20:00,218.39,218.41,217.93,218.13,18973.0,216.3465,216.3664,215.8908,216.089,18973.0
2024-05-22 11:30:00,218.14,218.67,218.13,218.67,16107.0,216.0989,216.6239,216.089,216.6239,16107.0
2024-05-22 11:40:00,218.67,218.72,218.33,218.48,10508.0,216.6239,216.6735,216.2871,216.4357,10508.0
2024-05-22 11:50:00,218.48,218.61,217.83,218.56,16282.0,216.4357,216.5645,215.7918,216.5149,16282.0
2024-05-22 12:00:00,218.53,218.74,218.28,218.67,15066.0,216.4852,216.6933,216.2376,216.6239,15066.0
2024-05-22 12:10:00,218.65,218.79,218.58,218.68,17990.0,216.6041,216.7428,216.5348,216.6338,17990.0
2024-05-22 12:20:00,218.65,218.76,218.36,218.69,17049.0,216.6041,216.7131,216.3168,216.6437,17049.0
2024-05-22 12:30:00,218.73,218.89,218.7,218.72,13086.0,216.6834,216.8419,216.6536,216.6735,13086.0
2024-05-22 12:40:00,218.79,218.85,218.33,218.46,16632.0,216.7428,216.8022,216.2871,216.4159,16632.0
2024-05-22 12:50:00,218.46,218.85,218.23,218.84,10002.0,216.4159,216.8022,216.188,216.7923,10002.0
2024-05-22 13:00:00,218.81,218.86,218.64,218.78,9292.0,216.7626,216.8121,216.5942,216.7329,9292.0
2024-05-22 13:10:00,218.74,219.02,218.68,218.76,20900.0,216.6933,216.9706,216.6338,216.7131,20900.0
2024-05-22 13:20:00,218.79,219.06,218.7,218.7,18526.0,216.7428,217.0103,216.6536,216.6536,18526.0
2024-05-22 13:30:00,218.7,218.75,217.48,217.73,26157.0,216.6536,216.7032,215.4451,215.6927,26157.0
2024-05-22 13:40:00,217.75,217.89,217.32,217.6,32725.0,215.7125,215.8512,215.2865,215.5639,32725.0
2024-05-22 13:50:00,217.61,217.78,217.3,217.71,17782.0,215.5738,215.7422,215.2667,215.6729,17782.0
2024-05-22 14:00:00,217.67,217.67,216.69,217.47,34789.0,215.6333,215.6333,214.6624,215.4351,34789.0
2024-05-22 14:10:00,217.35,217.58,217.07,217.17,23058.0,215.3163,215.5441,215.0389,215.138,23058.0
2024-05-22 14:20:00,217.11,217.17,216.23,216.24,18587.0,215.0785,215.138,214.2067,214.2167,18587.0
2024-05-22 14:30:00,216.36,216.77,216.34,216.68,16373.0,214.3355,214.7417,214.3157,214.6525,16373.0
2024-05-22 14:40:00,216.58,217.25,216.35,217.14,37901.0,214.5535,215.2172,214.3256,215.1082,37901.0
2024-05-22 14:50:00,217.12,217.28,216.74,217.06,18743.0,215.0884,215.2469,214.712,215.029,18743.0
2024-05-22 15:00:00,217.09,217.22,216.98,217.16,24451.0,215.0587,215.1875,214.9497,215.128,24451.0
2024-05-22 15:10:00,217.17,217.43,216.59,216.71,19748.0,215.138,215.3955,214.5634,214.6823,19748.0
2024-05-22 15:20:00,216.72,217.45,216.63,217.4,19201.0,214.6922,215.4153,214.603,215.3658,19201.0
2024-05-22 15:30:00,217.43,218.12,217.28,217.47,27903.0,215.3955,216.0791,215.2469,215.4351,27903.0
2024-05-22 15:40:00,217.5,217.86,217.33,217.37,39766.0,215.4649,215.8215,215.2965,215.3361,39766.0
2024-05-22 15:50:00,217.41,218.25,216.97,218.25,319889.0,215.3757,216.2078,214.9398,216.2078,319889.0
2024-05-23 09:30:00,225.0,225.07,223.05,224.67,351826.0,222.8947,222.964,220.9629,222.5678,351826.0
2024-05-23 09:40:00,224.72,224.76,223.26,224.0,147666.0,222.6173,222.6569,221.171,221.904,147666.0
2024-05-23 09:50:00,224.01,224.01,221.78,222.08,179972.0,221.914,221.914,219.7048,220.002,179972.0
2024-05-23 10:00:00,222.03,223.25,221.83,223.21,91830.0,219.9525,221.1611,219.7544,221.1214,91830.0
2024-05-23 10:10:00,223.3,224.12,223.0,223.43,69825.0,221.2106,222.0229,220.9134,221.3394,69825.0
2024-05-23 10:20:00,223.51,223.59,222.71,223.08,48643.0,221.4186,221.4979,220.6261,220.9927,48643.0
2024-05-23 10:30:00,223.1,223.32,222.52,222.56,61865.0,221.0125,221.2304,220.4379,220.4775,61865.0
2024-05-23 10:40:00,222.57,222.61,220.83,221.01,85172.0,220.4874,220.5271,218.7637,218.942,85172.0
2024-05-23 10:50:00,220.96,220.96,219.48,219.51,84722.0,218.8925,218.8925,217.4263,217.4561,84722.0
2024-05-23 11:00:00,219.57,221.41,219.5,221.41,76167.0,217.5155,219.3383,217.4462,219.3383,76167.0
2024-05-23 11:10:00,221.4,221.82,221.12,221.68,68786.0,219.3284,219.7444,219.051,219.6058,68786.0
2024-05-23 11:20:00,221.64,222.26,221.63,222.03,32194.0,219.5661,220.1803,219.5562,219.9525,32194.0
2024-05-23 11:30:00,222.1,222.45,221.93,222.37,25454.0,220.0218,220.3685,219.8534,220.2893,25454.0
2024-05-23 11:40:00,222.4,222.75,222.05,222.65,49487.0,220.319,220.6657,219.9723,220.5667,49487.0
2024-05-23 11:50:00,222.78,222.96,222.52,222.59,35016.0,220.6955,220.8738,220.4379,220.5072,35016.0
2024-05-23 12:00:00,222.62,222.91,222.03,222.07,30512.0,220.537,220.8242,219.9525,219.9921,30512.0
2024-05-23 12:10:00,222.1,222.16,221.69,222.15,27631.0,220.0218,220.0813,219.6157,220.0714,27631.0
2024-05-23 12:20:00,222.16,222.88,221.98,222.85,55251.0,220.0813,220.7945,219.9029,220.7648,55251.0
2024-05-23 12:30:00,222.86,222.91,222.06,222.06,36690.0,220.7747,220.8242,219.9822,219.9822,36690.0
2024-05-23 12:40:00,222.07,222.14,221.0,221.27,30194.0,219.9921,220.0614,218.9321,219.1996,30194.0
2024-05-23 12:50:00,221.2,221.22,220.36,220.36,20006.0,219.1302,219.1501,218.2981,218.2981,20006.0
2024-05-23 13:00:00,220.28,220.52,219.87,219.97,25488.0,218.2189,218.4566,217.8127,217.9118,25488.0
2024-05-23 13:10:00,219.94,220.28,219.45,219.47,72871.0,217.882,218.2189,217.3966,217.4164,72871.0
2024-05-23 13:20:00,219.47,220.06,219.25,220.01,33746.0,217.4164,218.0009,217.1985,217.9514,33746.0
2024-05-23 13:30:00,219.98,220.04,218.49,218.58,26287.0,217.9217,217.9811,216.4456,216.5348,26287.0
2024-05-23 13:40:00,218.55,219.18,218.39,218.85,56412.0,216.505,217.1291,216.3465,216.8022,56412.0
2024-05-23 13:50:00,218.9,219.11,217.66,217.89,56622.0,216.8518,217.0598,215.6234,215.8512,56622.0
2024-05-23 14:00:00,217.82,218.01,217.0,217.67,38745.0,215.7819,215.9701,214.9695,215.6333,38745.0
2024-05-23 14:10:00,217.81,218.01,217.21,217.22,21058.0,215.772,215.9701,215.1776,215.1875,21058.0
2024-05-23 14:20:00,217.22,217.66,216.81,217.22,27969.0,215.1875,215.6234,214.7813,215.1875,27969.0
2024-05-23 14:30:00,217.17,217.51,216.33,217.4,30346.0,215.138,215.4748,214.3058,215.3658,30346.0
2024-05-23 14:40:00,217.35,217.48,216.7,217.18,29202.0,215.3163,215.4451,214.6724,215.1479,29202.0
2024-05-23 14:50:00,217.19,217.26,216.84,217.0,28497.0,215.1578,215.2271,214.811,214.9695,28497.0
2024-05-23 15:00:00,216.98,217.7,216.9,217.51,39630.0,214.9497,215.663,214.8705,215.4748,39630.0
2024-05-23 15:10:00,217.58,217.86,217.0,217.62,50530.0,215.5441,215.8215,214.9695,215.5837,50530.0
2024-05-23 15:20:00,217.65,217.99,217.43,217.77,41452.0,215.6135,215.9503,215.3955,215.7323,41452.0
2024-05-23 15:30:00,217.78,218.53,217.76,218.24,66264.0,215.7422,216.4852,215.7224,216.1979,66264.0
2024-05-23 15:40:00,218.24,218.76,218.1,218.61,47200.0,216.1979,216.7131,216.0593,216.5645,47200.0
2024-05-23 15:50:00,218.61,219.08,217.59,217.94,294869.0,216.5645,217.0301,215.554,215.9007,294869.0
2024-05-24 09:30:00,220.15,220.22,218.64,219.36,118830.0,218.0901,218.1594,216.5942,217.3075,118830.0
2024-05-24 09:40:00,219.37,220.04,218.8,220.04,55152.0,217.3174,217.9811,216.7527,217.9811,55152.0
2024-05-24 09:50:00,219.95,220.24,219.36,220.22,28685.0,217.8919,218.1792,217.3075,218.1594,28685.0
2024-05-24 10:00:00,220.37,221.73,220.31,221.54,58073.0,218.308,219.6553,218.2486,219.4671,58073.0
2024-05-24 10:10:00,221.54,222.37,221.37,222.1,52016.0,219.4671,220.2893,219.2987,220.0218,52016.0
2024-05-24 10:20:00,222.06,222.71,221.78,222.38,57395.0,219.9822,220.6261,219.7048,220.2992,57395.0
2024-05-24 10:30:00,222.38,222.43,221.73,221.83,32078.0,220.2992,220.3487,219.6553,219.7544,32078.0
2024-05-24 10:40:00,221.69,222.43,221.68,222.4,36890.0,219.6157,220.3487,219.6058,220.319,36890.0
2024-05-24 10:50:00,222.43,222.56,222.16,222.37,26736.0,220.3487,220.4775,220.0813,220.2893,26736.0
2024-05-24 11:00:00,222.34,222.64,222.29,222.47,27933.0,220.2596,220.5568,220.21,220.3884,27933.0
2024-05-24 11:10:00,222.43,223.07,222.43,223.01,33676.0,220.3487,220.9827,220.3487,220.9233,33676.0
2024-05-24 11:20:00,223.01,223.04,222.68,222.68,25731.0,220.9233,220.953,220.5964,220.5964,25731.0
2024-05-24 11:30:00,222.78,223.12,222.56,222.66,28918.0,220.6955,221.0323,220.4775,220.5766,28918.0
2024-05-24 11:40:00,222.59,223.0,222.52,222.82,26188.0,220.5072,220.9134,220.4379,220.7351,26188.0
2024-05-24 11:50:00,222.76,222.83,222.35,222.68,17434.0,220.6756,220.745,220.2695,220.5964,17434.0
2024-05-24 12:00:00,222.66,222.78,222.33,222.52,17944.0,220.5766,220.6955,220.2497,220.4379,17944.0
2024-05-24 12:10:00,222.48,222.87,222.46,222.82,33341.0,220.3983,220.7846,220.3785,220.7351,33341.0
2024-05-24 12:20:00,222.75,222.81,222.32,222.34,14833.0,220.6657,220.7252,220.2398,220.2596,14833.0
2024-05-24 12:30:00,222.32,222.52,222.19,222.19,12013.0,220.2398,220.4379,220.111,220.111,12013.0
2024-05-24 12:40:00,222.15,222.23,222.06,222.18,9113.0,220.0714,220.1506,219.9822,220.1011,9113.0
2024-05-24 12:50:00,222.2,222.24,221.49,221.6,14631.0,220.1209,220.1605,219.4175,219.5265,14631.0
2024-05-24 13:00:00,221.66,221.81,221.15,221.17,15732.0,219.5859,219.7345,219.0807,219.1005,15732.0
2024-05-24 13:10:00,221.11,221.57,221.11,221.47,14995.0,219.0411,219.4968,219.0411,219.3977,14995.0
2024-05-24 13:20:00,221.53,221.81,221.42,221.6,10817.0,219.4572,219.7345,219.3482,219.5265,10817.0
2024-05-24 13:30:00,221.53,221.53,221.05,221.41,8663.0,219.4572,219.4572,218.9816,219.3383,8663.0
2024-05-24 13:40:00,221.38,221.53,221.26,221.53,7104.0,219.3086,219.4572,219.1897,219.4572,7104.0
2024-05-24 13:50:00,221.61,221.9,221.61,221.81,12555.0,219.5364,219.8237,219.5364,219.7345,12555.0
2024-05-24 14:00:00,221.8,221.97,221.75,221.88,14466.0,219.7246,219.893,219.6751,219.8039,14466.0
2024-05-24 14:10:00,221.92,221.93,221.54,221.88,13654.0,219.8435,219.8534,219.4671,219.8039,13654.0
2024-05-24 14:20:00,221.85,221.88,221.37,221.65,12488.0,219.7742,219.8039,219.2987,219.576,12488.0
2024-05-24 14:30:00,221.72,221.77,221.23,221.52,13076.0,219.6454,219.6949,219.16,219.4473,13076.0
2024-05-24 14:40:00,221.56,221.57,221.17,221.35,10598.0,219.4869,219.4968,219.1005,219.2788,10598.0
2024-05-24 14:50:00,221.33,221.35,221.06,221.19,14404.0,219.259,219.2788,218.9916,219.1203,14404.0
2024-05-24 15:00:00,221.18,221.2,220.55,221.01,16543.0,219.1104,219.1302,218.4863,218.942,16543.0
2024-05-24 15:10:00,221.04,221.13,220.78,220.99,16587.0,218.9717,219.0609,218.7142,218.9222,16587.0
2024-05-24 15:20:00,220.98,221.04,220.78,220.92,24501.0,218.9123,218.9717,218.7142,218.8529,24501.0
2024-05-24 15:30:00,220.88,221.15,220.8,221.14,19273.0,218.8132,219.0807,218.734,219.0708,19273.0
2024-05-24 15:40:00,221.1,221.15,220.78,220.9,32895.0,219.0312,219.0807,218.7142,218.8331,32895.0
2024-05-24 15:50:00,220.95,221.22,220.52,220.89,147397.0,218.8826,219.1501,218.4566,218.8231,147397.0
2024-05-28 09:30:00,221.83,222.87,221.21,221.63,162580.0,219.7544,220.7846,219.1402,219.5562,162580.0
2024-05-28 09:40:00,221.68,222.27,220.1,220.41,63782.0,219.6058,220.1902,218.0405,218.3476,63782.0
2024-05-28 09:50:00,220.37,220.93,220.27,220.49,54698.0,218.308,218.8628,218.2089,218.4269,54698.0
2024-05-28 10:00:00,220.53,222.11,220.19,222.06,51172.0,218.4665,220.0317,218.1297,219.9822,51172.0
2024-05-28 10:10:00,222.08,222.39,221.73,221.94,40134.0,220.002,220.3091,219.6553,219.8633,40134.0
2024-05-28 10:20:00,221.97,222.04,221.27,221.56,33470.0,219.893,219.9624,219.1996,219.4869,33470.0
2024-05-28 10:30:00,221.53,221.75,221.16,221.74,32934.0,219.4572,219.6751,219.0906,219.6652,32934.0
2024-05-28 10:40:00,221.86,222.9,221.72,222.64,49657.0,219.7841,220.8143,219.6454,220.5568,49657.0
2024-05-28 10:50:00,222.73,223.23,222.65,222.87,40398.0,220.6459,221.1413,220.5667,220.7846,40398.0
2024-05-28 11:00:00,222.86,222.87,222.17,222.3,79201.0,220.7747,220.7846,220.0912,220.22,79201.0
2024-05-28 11:10:00,222.39,223.0,222.19,222.86,28986.0,220.3091,220.9134,220.111,220.7747,28986.0
2024-05-28 11:20:00,222.81,223.07,222.67,222.92,18831.0,220.7252,220.9827,220.5865,220.8342,18831.0
2024-05-28 11:30:00,222.92,223.06,222.55,222.96,18262.0,220.8342,220.9728,220.4676,220.8738,18262.0
2024-05-28 11:40:00,222.92,222.99,222.75,222.86,18051.0,220.8342,220.9035,220.6657,220.7747,18051.0
2024-05-28 11:50:00,222.82,222.9,222.41,222.56,27221.0,220.7351,220.8143,220.3289,220.4775,27221.0
2024-05-28 12:00:00,222.63,222.94,222.17,222.34,25483.0,220.5469,220.854,220.0912,220.2596,25483.0
2024-05-28 12:10:00,222.34,222.64,222.18,222.2,21548.0,220.2596,220.5568,220.1011,220.1209,21548.0
2024-05-28 12:20:00,222.2,222.42,222.07,222.24,29416.0,220.1209,220.3388,219.9921,220.1605,29416.0
2024-05-28 12:30:00,222.23,222.61,222.23,222.47,22377.0,220.1506,220.5271,220.1506,220.3884,22377.0
2024-05-28 12:40:00,222.47,222.89,222.38,222.63,18194.0,220.3884,220.8044,220.2992,220.5469,18194.0
2024-05-28 12:50:00,222.6,223.0,222.59,222.78,13516.0,220.5171,220.9134,220.5072,220.6955,13516.0
2024-05-28 13:00:00,222.81,223.02,222.25,222.77,30006.0,220.7252,220.9332,220.1704,220.6856,30006.0
2024-05-28 13:10:00,222.71,222.94,222.57,222.87,19995.0,220.6261,220.854,220.4874,220.7846,19995.0
2024-05-28 13:20:00,222.84,222.93,222.52,222.93,19295.0,220.7549,220.8441,220.4379,220.8441,19295.0
2024-05-28 13:30:00,222.87,223.19,222.76,223.15,20462.0,220.7846,221.1016,220.6756,221.062,20462.0
2024-05-28 13:40:00,223.11,223.22,222.59,222.63,22980.0,221.0224,221.1313,220.5072,220.5469,22980.0
2024-05-28 13:50:00,222.57,222.63,222.13,222.35,26324.0,220.4874,220.5469,220.0515,220.2695,26324.0
2024-05-28 14:00:00,222.36,222.48,222.0,222.46,20413.0,220.2794,220.3983,219.9228,220.3785,20413.0
2024-05-28 14:10:00,222.46,222.49,221.87,222.02,18929.0,220.3785,220.4082,219.794,219.9426,18929.0
2024-05-28 14:20:00,222.03,222.09,221.39,221.45,27633.0,219.9525,220.0119,219.3185,219.3779,27633.0
2024-05-28 14:30:00,221.39,221.51,220.28,220.51,34144.0,219.3185,219.4373,218.2189,218.4467,34144.0
2024-05-28 14:40:00,220.6,220.73,219.96,220.09,31963.0,218.5359,218.6646,217.9018,218.0306,31963.0
2024-05-28 14:50:00,220.05,220.79,219.88,220.69,22912.0,217.991,218.7241,217.8226,218.625,22912.0
2024-05-28 15:00:00,220.63,220.91,220.52,220.9,19807.0,218.5656,218.843,218.4566,218.8331,19807.0
2024-05-28 15:10:00,221.0,221.0,220.56,220.89,24717.0,218.9321,218.9321,218.4962,218.8231,24717.0
2024-05-28 15:20:00,220.91,221.39,220.83,220.85,33702.0,218.843,219.3185,218.7637,218.7835,33702.0
2024-05-28 15:30:00,220.9,221.31,220.9,221.11,33520.0,218.8331,219.2392,218.8331,219.0411,33520.0
2024-05-28 15:40:00,221.12,221.23,220.72,220.77,46827.0,219.051,219.16,218.6547,218.7043,46827.0
2024-05-28 15:50:00,220.83,221.58,220.71,221.31,323891.0,218.7637,219.5067,218.6448,219.2392,323891.0
2024-05-29 09:30:00,217.53,219.48,217.16,218.74,169516.0,215.4946,217.4263,215.128,216.6933,169516.0
2024-05-29 09:40:00,218.54,218.79,217.74,217.97,82173.0,216.4951,216.7428,215.7026,215.9305,82173.0
2024-05-29 09:50:00,217.97,219.58,217.95,219.37,70159.0,215.9305,217.5254,215.9107,217.3174,70159.0
2024-05-29 10:00:00,219.32,219.82,218.97,219.21,81024.0,217.2678,217.7632,216.9211,217.1589,81024.0
2024-05-29 10:10:00,219.27,219.99,219.27,219.62,39013.0,217.2183,217.9316,217.2183,217.565,39013.0
2024-05-29 10:20:00,219.62,220.28,219.29,219.72,35883.0,217.565,218.2189,217.2381,217.6641,35883.0
2024-05-29 10:30:00,219.74,220.32,219.73,220.14,25958.0,217.6839,218.2585,217.674,218.0802,25958.0
2024-05-29 10:40:00,220.13,220.16,219.78,220.06,22312.0,218.0703,218.1,217.7235,218.0009,22312.0
2024-05-29 10:50:00,220.06,220.4,219.99,220.33,18532.0,218.0009,218.3377,217.9316,218.2684,18532.0
2024-05-29 11:00:00,220.39,220.54,219.82,219.87,17442.0,218.3278,218.4764,217.7632,217.8127,17442.0
2024-05-29 11:10:00,219.8,220.3,219.71,220.07,23244.0,217.7433,218.2387,217.6542,218.0108,23244.0
2024-05-29 11:20:00,220.14,220.65,220.14,220.42,18096.0,218.0802,218.5854,218.0802,218.3575,18096.0
2024-05-29 11:30:00,220.32,220.36,219.82,220.05,18108.0,218.2585,218.2981,217.7632,217.991,18108.0
2024-05-29 11:40:00,220.0,220.13,219.84,219.89,17526.0,217.9415,218.0703,217.783,217.8325,17526.0
2024-05-29 11:50:00,219.92,220.17,219.79,219.93,14743.0,217.8622,218.1099,217.7334,217.8721,14743.0
2024-05-29 12:00:00,219.87,219.87,219.35,219.38,20678.0,217.8127,217.8127,217.2976,217.3273,20678.0
2024-05-29 12:10:00,219.34,219.43,219.08,219.42,21629.0,217.2876,217.3768,217.0301,217.3669,21629.0
2024-05-29 12:20:00,219.34,219.47,219.1,219.27,22218.0,217.2876,217.4164,217.0499,217.2183,22218.0
2024-05-29 12:30:00,219.3,219.63,219.24,219.59,17251.0,217.248,217.5749,217.1886,217.5353,17251.0
2024-05-29 12:40:00,219.53,219.67,219.37,219.63,13366.0,217.4759,217.6146,217.3174,217.5749,13366.0
2024-05-29 12:50:00,219.64,219.91,219.6,219.75,15790.0,217.5848,217.8523,217.5452,217.6938,15790.0
2024-05-29 13:00:00,219.69,219.79,219.15,219.48,28134.0,217.6344,217.7334,217.0994,217.4263,28134.0
2024-05-29 13:10:00,219.53,219.64,219.03,219.1,34438.0,217.4759,217.5848,216.9805,217.0499,34438.0
2024-05-29 13:20:00,219.06,219.24,218.92,219.17,21504.0,217.0103,217.1886,216.8716,217.1192,21504.0
2024-05-29 13:30:00,219.13,219.23,218.69,218.98,46568.0,217.0796,217.1787,216.6437,216.931,46568.0
2024-05-29 13:40:00,219.02,219.46,218.9,219.46,18370.0,216.9706,217.4065,216.8518,217.4065,18370.0
2024-05-29 13:50:00,219.48,220.11,219.47,220.09,14715.0,217.4263,218.0504,217.4164,218.0306,14715.0
2024-05-29 14:00:00,220.16,220.33,220.05,220.33,21247.0,218.1,218.2684,217.991,218.2684,21247.0
2024-05-29 14:10:00,220.34,220.46,220.18,220.3,15887.0,218.2783,218.3972,218.1198,218.2387,15887.0
2024-05-29 14:20:00,220.23,220.36,220.09,220.1,15781.0,218.1693,218.2981,218.0306,218.0405,15781.0
2024-05-29 14:30:00,220.09,220.24,219.83,219.99,20960.0,218.0306,218.1792,217.7731,217.9316,20960.0
2024-05-29 14:40:00,219.95,220.25,219.59,219.76,38722.0,217.8919,218.1891,217.5353,217.7037,38722.0
2024-05-29 14:50:00,219.82,220.0,219.66,219.74,22806.0,217.7632,217.9415,217.6047,217.6839,22806.0
2024-05-29 15:00:00,219.75,220.22,219.7,219.89,20348.0,217.6938,218.1594,217.6443,217.8325,20348.0
2024-05-29 15:10:00,219.91,220.26,219.8,220.06,22639.0,217.8523,218.199,217.7433,218.0009,22639.0
2024-05-29 15:20:00,220.07,220.55,220.07,220.24,35519.0,218.0108,218.4863,218.0108,218.1792,35519.0
2024-05-29 15:30:00,220.24,220.41,220.05,220.27,30033.0,218.1792,218.3476,217.991,218.2089,30033.0
2024-05-29 15:40:00,220.25,220.26,219.91,219.92,35297.0,218.1891,218.199,217.8523,217.8622,35297.0
2024-05-29 15:50:00,219.89,219.99,218.76,219.05,335034.0,217.8325,217.9316,216.7131,217.0004,335034.0
2024-05-30 09:30:00,218.08,219.0,217.22,217.83,123471.0,216.0394,216.9508,215.1875,215.7918,123471.0
2024-05-30 09:40:00,217.86,218.38,217.5,218.09,55859.0,215.8215,216.3366,215.4649,216.0493,55859.0
2024-05-30 09:50:00,218.09,218.26,217.57,217.93,39734.0,216.0493,216.2178,215.5342,215.8908,39734.0
2024-05-30 10:00:00,218.0,218.1,216.9,217.0,52978.0,215.9602,216.0593,214.8705,214.9695,52978.0
2024-05-30 10:10:00,217.01,217.5,216.05,217.12,64669.0,214.9795,215.4649,214.0284,215.0884,64669.0
2024-05-30 10:20:00,217.16,217.99,217.16,217.83,29782.0,215.128,215.9503,215.128,215.7918,29782.0
2024-05-30 10:30:00,217.81,217.94,216.61,216.68,47974.0,215.772,215.9007,214.5832,214.6525,47974.0
2024-05-30 10:40:00,216.6,216.87,216.01,216.62,37677.0,214.5733,214.8408,213.9888,214.5931,37677.0
2024-05-30 10:50:00,216.79,217.04,216.4,216.41,27466.0,214.7615,215.0092,214.3752,214.3851,27466.0
2024-05-30 11:00:00,216.45,216.69,215.49,216.01,45192.0,214.4247,214.6624,213.4737,213.9888,45192.0
2024-05-30 11:10:00,216.01,216.51,215.96,216.46,26377.0,213.9888,214.4841,213.9393,214.4346,26377.0
2024-05-30 11:20:00,216.52,217.15,216.32,217.06,18682.0,214.494,215.1181,214.2959,215.029,18682.0
2024-05-30 11:30:00,217.06,217.53,217.03,217.51,27164.0,215.029,215.4946,214.9993,215.4748,27164.0
2024-05-30 11:40:00,217.57,217.91,217.57,217.66,34789.0,215.5342,215.871,215.5342,215.6234,34789.0
2024-05-30 11:50:00,217.67,217.97,217.17,217.21,34915.0,215.6333,215.9305,215.138,215.1776,34915.0
2024-05-30 12:00:00,217.34,218.37,217.19,217.87,24251.0,215.3064,216.3267,215.1578,215.8314,24251.0
2024-05-30 12:10:00,217.87,218.19,217.8,218.15,20203.0,215.8314,216.1484,215.7621,216.1088,20203.0
2024-05-30 12:20:00,218.18,218.29,217.95,218.13,15262.0,216.1385,216.2475,215.9107,216.089,15262.0
2024-05-30 12:30:00,218.11,218.54,218.04,218.35,17346.0,216.0692,216.4951,215.9998,216.3069,17346.0
2024-05-30 12:40:00,218.26,218.68,218.2,218.31,39677.0,216.2178,216.6338,216.1583,216.2673,39677.0
2024-05-30 12:50:00,218.35,218.72,218.17,218.51,24757.0,216.3069,216.6735,216.1286,216.4654,24757.0
2024-05-30 13:00:00,218.51,218.95,218.51,218.92,35349.0,216.4654,216.9013,216.4654,216.8716,35349.0
2024-05-30 13:10:00,218.87,219.47,218.47,218.88,53634.0,216.822,217.4164,216.4258,216.832,53634.0
2024-05-30 13:20:00,218.98,219.19,218.77,219.04,21855.0,216.931,217.1391,216.723,216.9905,21855.0
2024-05-30 13:30:00,219.06,219.45,219.01,219.35,13993.0,217.0103,217.3966,216.9607,217.2976,13993.0
2024-05-30 13:40:00,219.31,219.69,218.98,219.07,22698.0,217.2579,217.6344,216.931,217.0202,22698.0
2024-05-30 13:50:00,219.03,219.15,218.62,218.69,17359.0,216.9805,217.0994,216.5744,216.6437,17359.0
2024-05-30 14:00:00,218.64,218.72,218.16,218.25,21870.0,216.5942,216.6735,216.1187,216.2078,21870.0
2024-05-30 14:10:00,218.2,218.27,217.5,218.14,48347.0,216.1583,216.2277,215.4649,216.0989,48347.0
2024-05-30 14:20:00,218.26,218.4,217.89,218.4,44443.0,216.2178,216.3564,215.8512,216.3564,44443.0
2024-05-30 14:30:00,218.4,218.58,217.75,217.75,17424.0,216.3564,216.5348,215.7125,215.7125,17424.0
2024-05-30 14:40:00,217.75,218.07,217.67,217.86,21319.0,215.7125,216.0295,215.6333,215.8215,21319.0
2024-05-30 14:50:00,217.89,218.22,217.59,218.01,44120.0,215.8512,216.1781,215.554,215.9701,44120.0
2024-05-30 15:00:00,217.98,218.18,217.55,217.78,40221.0,215.9404,216.1385,215.5144,215.7422,40221.0
2024-05-30 15:10:00,217.83,218.23,217.78,218.03,34627.0,215.7918,216.188,215.7422,215.9899,34627.0
2024-05-30 15:20:00,218.03,218.03,217.15,217.55,39560.0,215.9899,215.9899,215.1181,215.5144,39560.0
2024-05-30 15:30:00,217.62,217.86,216.86,217.2,38755.0,215.5837,215.8215,214.8309,215.1677,38755.0
2024-05-30 15:40:00,217.18,217.23,216.01,216.17,61498.0,215.1479,215.1974,213.9888,214.1473,61498.0
2024-05-30 15:50:00,216.1,217.34,216.04,216.52,376977.0,214.078,215.3064,214.0185,214.494,376977.0
2024-05-31 09:30:00,216.75,218.21,216.45,218.0,130745.0,214.7219,216.1682,214.4247,215.9602,130745.0
2024-05-31 09:40:00,218.07,218.51,217.13,217.73,54889.0,216.0295,216.4654,215.0983,215.6927,54889.0
2024-05-31 09:50:00,217.6,217.63,216.23,216.47,42536.0,215.5639,215.5936,214.2067,214.4445,42536.0
2024-05-31 10:00:00,216.41,216.56,215.46,216.43,93528.0,214.3851,214.5337,213.444,214.4049,93528.0
2024-05-31 10:10:00,216.38,216.43,214.41,214.59,77256.0,214.3553,214.4049,212.4038,212.5821,77256.0
2024-05-31 10:20:00,214.53,214.9,212.9,213.05,89319.0,212.5227,212.8892,210.9079,211.0565,89319.0
2024-05-31 10:30:00,212.92,212.98,211.5,211.71,97376.0,210.9277,210.9872,209.521,209.729,97376.0
2024-05-31 10:40:00,211.71,212.03,211.2,211.7,62155.0,209.729,210.046,209.2238,209.7191,62155.0
2024-05-31 10:50:00,211.79,212.61,211.45,212.03,41107.0,209.8083,210.6206,209.4715,210.046,41107.0
2024-05-31 11:00:00,212.04,212.12,211.25,211.46,26241.0,210.056,210.1352,209.2733,209.4814,26241.0
2024-05-31 11:10:00,211.61,211.89,211.17,211.4,25849.0,209.63,209.9074,209.1941,209.4219,25849.0
2024-05-31 11:20:00,211.33,211.54,211.0,211.54,57156.0,209.3526,209.5606,209.0257,209.5606,57156.0
2024-05-31 11:30:00,211.46,211.46,210.46,210.78,41012.0,209.4814,209.4814,208.4907,208.8077,41012.0
2024-05-31 11:40:00,210.86,210.88,210.05,210.45,59768.0,208.887,208.9068,208.0846,208.4808,59768.0
2024-05-31 11:50:00,210.49,210.59,209.83,210.03,23892.0,208.5205,208.6195,207.8666,208.0648,23892.0
2024-05-31 12:00:00,209.99,210.24,209.53,209.6,33008.0,208.0251,208.2728,207.5694,207.6388,33008.0
2024-05-31 12:10:00,209.61,209.77,209.37,209.56,48648.0,207.6487,207.8072,207.4109,207.5992,48648.0
2024-05-31 12:20:00,209.48,209.78,209.01,209.37,32659.0,207.5199,207.8171,207.0543,207.4109,32659.0
2024-05-31 12:30:00,209.41,209.67,209.21,209.59,34222.0,207.4506,207.7081,207.2524,207.6289,34222.0
2024-05-31 12:40:00,209.58,210.25,209.46,209.67,20833.0,207.619,208.2827,207.5001,207.7081,20833.0
2024-05-31 12:50:00,209.72,209.91,209.52,209.81,22916.0,207.7577,207.9459,207.5595,207.8468,22916.0
2024-05-31 13:00:00,209.8,210.39,209.78,210.26,22598.0,207.8369,208.4214,207.8171,208.2926,22598.0
2024-05-31 13:10:00,210.28,210.76,210.26,210.69,28475.0,208.3124,208.7879,208.2926,208.7186,28475.0
2024-05-31 13:20:00,210.7,211.35,210.57,211.24,32133.0,208.7285,209.3724,208.5997,209.2634,32133.0
2024-05-31 13:30:00,211.27,211.59,210.91,211.16,23699.0,209.2932,209.6102,208.9365,209.1842,23699.0
2024-05-31 13:40:00,211.12,211.37,210.91,211.08,35891.0,209.1446,209.3922,208.9365,209.1049,35891.0
2024-05-31 13:50:00,211.05,211.34,210.58,210.64,27583.0,209.0752,209.3625,208.6096,208.6691,27583.0
2024-05-31 14:00:00,210.68,210.84,210.57,210.63,32140.0,208.7087,208.8672,208.5997,208.6591,32140.0
2024-05-31 14:10:00,210.62,211.26,210.6,211.03,23391.0,208.6492,209.2833,208.6294,209.0554,23391.0
2024-05-31 14:20:00,211.02,211.1,210.67,210.79,34888.0,209.0455,209.1248,208.6988,208.8177,34888.0
2024-05-31 14:30:00,210.82,211.12,210.58,210.87,25015.0,208.8474,209.1446,208.6096,208.8969,25015.0
2024-05-31 14:40:00,210.91,211.55,210.88,211.28,22857.0,208.9365,209.5705,208.9068,209.3031,22857.0
2024-05-31 14:50:00,211.24,211.56,210.84,211.44,29919.0,209.2634,209.5804,208.8672,209.4616,29919.0
2024-05-31 15:00:00,211.42,212.25,211.23,212.2,45298.0,209.4418,210.264,209.2535,210.2145,45298.0
2024-05-31 15:10:00,212.2,212.86,212.16,212.86,58121.0,210.2145,210.8683,210.1748,210.8683,58121.0
2024-05-31 15:20:00,212.87,213.87,212.82,213.6,66949.0,210.8782,211.8688,210.8287,211.6014,66949.0
2024-05-31 15:30:00,213.5,214.19,213.44,214.03,78059.0,211.5023,212.1858,211.4429,212.0273,78059.0
2024-05-31 15:40:00,214.05,215.83,214.04,215.58,132462.0,212.0471,213.8105,212.0372,213.5628,132462.0
2024-05-31 15:50:00,215.58,216.62,214.63,215.12,1125951.0,213.5628,214.5931,212.6217,213.1071,1125951.0
2024-06-03 09:30:00,217.92,218.35,216.14,217.43,163123.0,215.8809,216.3069,214.1176,215.3955,163123.0
2024-06-03 09:40:00,217.44,217.59,216.1,216.32,64164.0,215.4054,215.554,214.078,214.2959,64164.0
2024-06-03 09:50:00,216.3,216.3,214.03,214.27,79763.0,214.2761,214.2761,212.0273,212.2651,79763.0
2024-06-03 10:00:00,214.39,215.52,213.25,213.25,68937.0,212.384,213.5034,211.2546,211.2546,68937.0
2024-06-03 10:10:00,213.45,214.52,213.32,214.1,64712.0,211.4528,212.5127,211.324,212.0967,64712.0
2024-06-03 10:20:00,214.11,214.86,213.7,214.41,48276.0,212.1066,212.8496,211.7004,212.4038,48276.0
2024-06-03 10:30:00,214.39,214.57,212.59,212.8,46608.0,212.384,212.5623,210.6008,210.8088,46608.0
2024-06-03 10:40:00,212.81,213.27,211.81,211.82,28633.0,210.8187,211.2744,209.8281,209.838,28633.0
2024-06-03 10:50:00,211.8,212.01,211.0,211.37,38202.0,209.8182,210.0262,209.0257,209.3922,38202.0
2024-06-03 11:00:00,211.32,212.09,210.97,212.06,42442.0,209.3427,210.1055,208.996,210.0758,42442.0
2024-06-03 11:10:00,211.99,212.06,211.53,211.9,36515.0,210.0064,210.0758,209.5507,209.9173,36515.0
2024-06-03 11:20:00,211.96,212.33,211.74,212.01,35960.0,209.9767,210.3432,209.7588,210.0262,35960.0
2024-06-03 11:30:00,212.03,212.29,211.69,211.84,35787.0,210.046,210.3036,209.7092,209.8578,35787.0
2024-06-03 11:40:00,211.81,211.93,211.31,211.67,30416.0,209.8281,209.947,209.3328,209.6894,30416.0
2024-06-03 11:50:00,211.57,212.24,211.43,212.04,21208.0,209.5904,210.2541,209.4517,210.056,21208.0
2024-06-03 12:00:00,211.93,212.28,211.15,211.32,16630.0,209.947,210.2937,209.1743,209.3427,16630.0
2024-06-03 12:10:00,211.39,211.48,210.26,210.46,28008.0,209.412,209.5012,208.2926,208.4907,28008.0
2024-06-03 12:20:00,210.49,210.72,210.14,210.56,28983.0,208.5205,208.7483,208.1737,208.5898,28983.0
2024-06-03 12:30:00,210.47,210.73,209.86,210.71,29342.0,208.5006,208.7582,207.8964,208.7384,29342.0
2024-06-03 12:40:00,210.66,210.83,210.33,210.65,26859.0,208.6889,208.8573,208.362,208.679,26859.0
2024-06-03 12:50:00,210.63,210.63,209.86,209.98,24657.0,208.6591,208.6591,207.8964,208.0152,24657.0
2024-06-03 13:00:00,210.03,210.14,209.62,209.72,25813.0,208.0648,208.1737,207.6586,207.7577,25813.0
2024-06-03 13:10:00,209.65,209.95,208.93,209.81,61849.0,207.6883,207.9855,206.9751,207.8468,61849.0
2024-06-03 13:20:00,209.89,210.45,209.64,210.45,35729.0,207.9261,208.4808,207.6784,208.4808,35729.0
2024-06-03 13:30:00,210.41,211.04,210.41,210.94,26692.0,208.4412,209.0653,208.4412,208.9662,26692.0
2024-06-03 13:40:00,210.98,211.34,210.9,211.1,27209.0,209.0059,209.3625,208.9266,209.1248,27209.0
2024-06-03 13:50:00,211.07,211.21,210.8,211.12,23146.0,209.095,209.2337,208.8276,209.1446,23146.0
2024-06-03 14:00:00,211.13,211.56,211.11,211.44,17951.0,209.1545,209.5804,209.1347,209.4616,17951.0
2024-06-03 14:10:00,211.46,211.54,210.85,211.32,29744.0,209.4814,209.5606,208.8771,209.3427,29744.0
2024-06-03 14:20:00,211.32,211.99,211.23,211.41,21979.0,209.3427,210.0064,209.2535,209.4318,21979.0
2024-06-03 14:30:00,211.43,211.98,211.43,211.98,27308.0,209.4517,209.9965,209.4517,209.9965,27308.0
2024-06-03 14:40:00,211.98,212.2,211.67,212.02,28015.0,209.9965,210.2145,209.6894,210.0361,28015.0
2024-06-03 14:50:00,212.04,212.04,211.48,211.84,19913.0,210.056,210.056,209.5012,209.8578,19913.0
2024-06-03 15:00:00,211.85,212.05,211.57,211.82,17824.0,209.8677,210.0659,209.5904,209.838,17824.0
2024-06-03 15:10:00,211.76,212.22,211.68,211.94,35988.0,209.7786,210.2343,209.6993,209.9569,35988.0
2024-06-03 15:20:00,211.89,212.55,211.89,212.51,32061.0,209.9074,210.5612,209.9074,210.5216,32061.0
2024-06-03 15:30:00,212.48,212.77,212.11,212.33,45054.0,210.4918,210.7791,210.1253,210.3432,45054.0
2024-06-03 15:40:00,212.32,212.96,212.2,212.86,49049.0,210.3333,210.9673,210.2145,210.8683,49049.0
2024-06-03 15:50:00,212.94,214.34,212.74,214.23,269942.0,210.9475,212.3344,210.7494,212.2255,269942.0
2024-06-04 09:30:00,213.8,214.35,212.72,213.2,123617.0,211.7995,212.3443,210.7296,211.2051,123617.0
2024-06-04 09:40:00,212.95,213.06,211.29,211.46,38377.0,210.9574,211.0664,209.313,209.4814,38377.0
2024-06-04 09:50:00,211.45,211.68,209.54,210.08,48110.0,209.4715,209.6993,207.5793,208.1143,48110.0
2024-06-04 10:00:00,210.12,211.36,209.7,209.77,51261.0,208.1539,209.3823,207.7378,207.8072,51261.0
2024-06-04 10:10:00,209.77,210.26,209.43,210.08,52500.0,207.8072,208.2926,207.4704,208.1143,52500.0
2024-06-04 10:20:00,210.06,210.5,209.39,210.19,51560.0,208.0945,208.5304,207.4308,208.2233,51560.0
2024-06-04 10:30:00,210.08,210.84,209.96,210.83,39567.0,208.1143,208.8672,207.9954,208.8573,39567.0
2024-06-04 10:40:00,210.83,211.38,210.77,210.93,42469.0,208.8573,209.4021,208.7978,208.9563,42469.0
2024-06-04 10:50:00,210.84,211.36,210.1,210.26,64563.0,208.8672,209.3823,208.1341,208.2926,64563.0
2024-06-04 11:00:00,210.36,210.48,209.74,210.26,41041.0,208.3917,208.5106,207.7775,208.2926,41041.0
2024-06-04 11:10:00,210.36,210.98,210.12,210.88,35928.0,208.3917,209.0059,208.1539,208.9068,35928.0
2024-06-04 11:20:00,210.96,211.18,210.12,210.27,32428.0,208.9861,209.204,208.1539,208.3025,32428.0
2024-06-04 11:30:00,210.16,210.27,209.64,209.77,24671.0,208.1935,208.3025,207.6784,207.8072,24671.0
2024-06-04 11:40:00,209.9,210.11,209.7,209.74,21878.0,207.936,208.144,207.7378,207.7775,21878.0
2024-06-04 11:50:00,209.77,210.42,209.77,210.03,25006.0,207.8072,208.4511,207.8072,208.0648,25006.0
2024-06-04 12:00:00,210.03,210.03,209.22,209.29,68521.0,208.0648,208.0648,207.2623,207.3317,68521.0
2024-06-04 12:10:00,209.3,209.66,209.03,209.09,26258.0,207.3416,207.6982,207.0741,207.1336,26258.0
2024-06-04 12:20:00,209.26,209.86,209.15,209.78,24244.0,207.302,207.8964,207.193,207.8171,24244.0
2024-06-04 12:30:00,209.7,209.78,209.29,209.49,23668.0,207.7378,207.8171,207.3317,207.5298,23668.0
2024-06-04 12:40:00,209.56,210.38,209.35,210.2,27679.0,207.5992,208.4115,207.3911,208.2332,27679.0
2024-06-04 12:50:00,210.24,210.24,209.53,209.93,26042.0,208.2728,208.2728,207.5694,207.9657,26042.0
2024-06-04 13:00:00,209.93,210.07,209.39,209.55,26527.0,207.9657,208.1044,207.4308,207.5893,26527.0
2024-06-04 13:10:00,209.56,210.33,209.55,210.2,34843.0,207.5992,208.362,207.5893,208.2332,34843.0
2024-06-04 13:20:00,210.2,210.24,209.31,209.83,132217.0,208.2332,208.2728,207.3515,207.8666,132217.0
2024-06-04 13:30:00,209.84,209.88,209.41,209.65,38050.0,207.8765,207.9162,207.4506,207.6883,38050.0
2024-06-04 13:40:00,209.65,209.78,209.29,209.46,53029.0,207.6883,207.8171,207.3317,207.5001,53029.0
2024-06-04 13:50:00,209.58,210.08,209.46,209.84,29376.0,207.619,208.1143,207.5001,207.8765,29376.0
2024-06-04 14:00:00,209.92,210.26,209.86,210.2,19457.0,207.9558,208.2926,207.8964,208.2332,19457.0
2024-06-04 14:10:00,210.14,211.68,210.12,211.44,36757.0,208.1737,209.6993,208.1539,209.4616,36757.0
2024-06-04 14:20:00,211.41,212.54,211.41,212.53,40202.0,209.4318,210.5513,209.4318,210.5414,40202.0
2024-06-04 14:30:00,212.54,212.56,212.15,212.39,32061.0,210.5513,210.5711,210.1649,210.4027,32061.0
2024-06-04 14:40:00,212.3,212.73,212.16,212.59,24055.0,210.3135,210.7395,210.1748,210.6008,24055.0
2024-06-04 14:50:00,212.61,212.79,211.73,211.84,26988.0,210.6206,210.7989,209.7489,209.8578,26988.0
2024-06-04 15:00:00,211.76,211.87,210.52,211.04,70013.0,209.7786,209.8875,208.5502,209.0653,70013.0
2024-06-04 15:10:00,211.12,211.43,210.82,210.88,41599.0,209.1446,209.4517,208.8474,208.9068,41599.0
2024-06-04 15:20:00,210.87,211.16,210.74,211.08,29870.0,208.8969,209.1842,208.7681,209.1049,29870.0
2024-06-04 15:30:00,211.02,211.27,210.64,210.95,36498.0,209.0455,209.2932,208.6691,208.9762,36498.0
2024-06-04 15:40:00,211.08,212.0,211.04,211.8,64422.0,209.1049,210.0163,209.0653,209.8182,64422.0
2024-06-04 15:50:00,211.79,212.35,211.75,212.22,165768.0,209.8083,210.3631,209.7687,210.2343,165768.0
2024-06-05 09:30:00,220.73,221.79,219.29,221.16,274348.0,218.6646,219.7147,217.2381,219.0906,274348.0
2024-06-05 09:40:00,221.15,221.46,219.53,219.75,108727.0,219.0807,219.3878,217.4759,217.6938,108727.0
2024-06-05 09:50:00,219.82,220.1,218.65,219.08,200847.0,217.7632,218.0405,216.6041,217.0301,200847.0
2024-06-05 10:00:00,219.09,219.63,218.19,218.72,179150.0,217.04,217.5749,216.1484,216.6735,179150.0
2024-06-05 10:10:00,218.77,220.07,218.62,220.07,146479.0,216.723,218.0108,216.5744,218.0108,146479.0
2024-06-05 10:20:00,220.18,221.32,220.18,221.32,113733.0,218.1198,219.2491,218.1198,219.2491,113733.0
2024-06-05 10:30:00,221.35,222.92,221.32,222.24,136300.0,219.2788,220.8342,219.2491,220.1605,136300.0
2024-06-05 10:40:00,222.26,222.37,221.54,221.98,56275.0,220.1803,220.2893,219.4671,219.9029,56275.0
2024-06-05 10:50:00,222.01,222.25,221.56,222.25,51456.0,219.9327,220.1704,219.4869,220.1704,51456.0
2024-06-05 11:00:00,222.33,222.87,222.3,222.65,54065.0,220.2497,220.7846,220.22,220.5667,54065.0
2024-06-05 11:10:00,222.65,223.52,222.6,223.31,90660.0,220.5667,221.4285,220.5171,221.2205,90660.0
2024-06-05 11:20:00,223.25,223.28,222.29,222.52,73229.0,221.1611,221.1908,220.21,220.4379,73229.0
2024-06-05 11:30:00,222.63,222.91,222.46,222.56,49368.0,220.5469,220.8242,220.3785,220.4775,49368.0
2024-06-05 11:40:00,222.55,222.8,222.4,222.7,40642.0,220.4676,220.7153,220.319,220.6162,40642.0
2024-06-05 11:50:00,222.76,222.97,222.52,222.65,29642.0,220.6756,220.8837,220.4379,220.5667,29642.0
2024-06-05 12:00:00,222.7,223.09,222.36,222.47,63935.0,220.6162,221.0026,220.2794,220.3884,63935.0
2024-06-05 12:10:00,222.46,222.8,222.16,222.78,42528.0,220.3785,220.7153,220.0813,220.6955,42528.0
2024-06-05 12:20:00,222.66,222.66,222.08,222.19,25987.0,220.5766,220.5766,220.002,220.111,25987.0
2024-06-05 12:30:00,222.11,222.41,221.87,222.16,36098.0,220.0317,220.3289,219.794,220.0813,36098.0
2024-06-05 12:40:00,222.26,222.42,222.01,222.18,72038.0,220.1803,220.3388,219.9327,220.1011,72038.0
2024-06-05 12:50:00,222.24,222.97,222.24,222.95,75081.0,220.1605,220.8837,220.1605,220.8639,75081.0
2024-06-05 13:00:00,222.9,222.96,222.56,222.73,22768.0,220.8143,220.8738,220.4775,220.6459,22768.0
2024-06-05 13:10:00,222.83,223.04,222.56,222.58,28495.0,220.745,220.953,220.4775,220.4973,28495.0
2024-06-05 13:20:00,222.55,222.56,222.11,222.36,26438.0,220.4676,220.4775,220.0317,220.2794,26438.0
2024-06-05 13:30:00,222.37,222.88,222.37,222.82,24841.0,220.2893,220.7945,220.2893,220.7351,24841.0
2024-06-05 13:40:00,222.82,223.11,222.55,222.87,35192.0,220.7351,221.0224,220.4676,220.7846,35192.0
2024-06-05 13:50:00,222.85,223.3,222.69,223.21,70193.0,220.7648,221.2106,220.6063,221.1214,70193.0
2024-06-05 14:00:00,223.2,223.64,222.92,223.63,70460.0,221.1115,221.5474,220.8342,221.5375,70460.0
2024-06-05 14:10:00,223.63,224.12,223.62,224.08,102563.0,221.5375,222.0229,221.5276,221.9833,102563.0
2024-06-05 14:20:00,224.11,224.23,223.81,224.08,63851.0,222.013,222.1319,221.7158,221.9833,63851.0
2024-06-05 14:30:00,224.11,224.72,224.01,224.52,62358.0,222.013,222.6173,221.914,222.4192,62358.0
2024-06-05 14:40:00,224.6,224.65,224.12,224.15,41731.0,222.4984,222.548,222.0229,222.0526,41731.0
2024-06-05 14:50:00,224.18,224.26,223.81,223.81,43461.0,222.0824,222.1616,221.7158,221.7158,43461.0
2024-06-05 15:00:00,223.8,223.82,223.06,223.27,58390.0,221.7059,221.7257,220.9728,221.1809,58390.0
2024-06-05 15:10:00,223.27,223.52,222.84,222.96,150506.0,221.1809,221.4285,220.7549,220.8738,150506.0
2024-06-05 15:20:00,222.98,223.01,222.33,222.4,86208.0,220.8936,220.9233,220.2497,220.319,86208.0
2024-06-05 15:30:00,222.42,223.05,222.02,222.45,327275.0,220.3388,220.9629,219.9426,220.3685,327275.0
2024-06-05 15:40:00,222.41,222.51,221.04,221.72,621134.0,220.3289,220.428,218.9717,219.6454,621134.0
2024-06-05 15:50:00,221.7,223.51,221.66,223.46,505138.0,219.6256,221.4186,219.5859,221.3691,505138.0
2024-06-06 09:30:00,221.67,223.26,221.0,221.01,233460.0,219.5958,221.171,218.9321,218.942,233460.0
2024-06-06 09:40:00,221.16,221.27,219.02,219.85,103402.0,219.0906,219.1996,216.9706,217.7929,103402.0
2024-06-06 09:50:00,220.03,221.15,219.85,220.12,163611.0,217.9712,219.0807,217.7929,218.0604,163611.0
2024-06-06 10:00:00,220.23,221.06,220.01,220.81,69744.0,218.1693,218.9916,217.9514,218.7439,69744.0
2024-06-06 10:10:00,220.94,221.51,220.34,220.86,56985.0,218.8727,219.4373,218.2783,218.7934,56985.0
2024-06-06 10:20:00,220.78,221.83,220.62,221.69,63439.0,218.7142,219.7544,218.5557,219.6157,63439.0
2024-06-06 10:30:00,221.7,222.75,221.64,222.49,33798.0,219.6256,220.6657,219.5661,220.4082,33798.0
2024-06-06 10:40:00,222.46,222.49,221.8,222.06,45805.0,220.3785,220.4082,219.7246,219.9822,45805.0
2024-06-06 10:50:00,222.01,222.1,221.52,221.59,39429.0,219.9327,220.0218,219.4473,219.5166,39429.0
2024-06-06 11:00:00,221.58,222.09,221.24,221.84,22956.0,219.5067,220.0119,219.1699,219.7643,22956.0
2024-06-06 11:10:00,221.87,221.87,221.28,221.64,17841.0,219.794,219.794,219.2095,219.5661,17841.0
2024-06-06 11:20:00,221.57,221.69,221.12,221.17,13708.0,219.4968,219.6157,219.051,219.1005,13708.0
2024-06-06 11:30:00,221.14,221.47,220.83,221.24,19285.0,219.0708,219.3977,218.7637,219.1699,19285.0
2024-06-06 11:40:00,221.26,221.64,221.1,221.49,35469.0,219.1897,219.5661,219.0312,219.4175,35469.0
2024-06-06 11:50:00,221.56,222.07,221.56,221.68,25265.0,219.4869,219.9921,219.4869,219.6058,25265.0
2024-06-06 12:00:00,221.66,221.98,221.59,221.81,16479.0,219.5859,219.9029,219.5166,219.7345,16479.0
2024-06-06 12:10:00,221.86,221.96,220.85,221.41,41822.0,219.7841,219.8831,218.7835,219.3383,41822.0
2024-06-06 12:20:00,221.43,221.62,220.97,221.12,10725.0,219.3581,219.5463,218.9024,219.051,10725.0
2024-06-06 12:30:00,221.16,221.16,220.58,220.84,38045.0,219.0906,219.0906,218.516,218.7736,38045.0
2024-06-06 12:40:00,220.83,221.19,220.67,221.13,17051.0,218.7637,219.1203,218.6052,219.0609,17051.0
2024-06-06 12:50:00,221.2,221.61,221.12,221.48,15537.0,219.1302,219.5364,219.051,219.4076,15537.0
2024-06-06 13:00:00,221.45,221.99,221.31,221.6,14767.0,219.3779,219.9129,219.2392,219.5265,14767.0
2024-06-06 13:10:00,221.65,221.82,221.55,221.8,12220.0,219.576,219.7444,219.477,219.7246,12220.0
2024-06-06 13:20:00,221.83,221.88,221.58,221.64,13151.0,219.7544,219.8039,219.5067,219.5661,13151.0
2024-06-06 13:30:00,221.67,221.7,221.51,221.58,12336.0,219.5958,219.6256,219.4373,219.5067,12336.0
2024-06-06 13:40:00,221.6,221.65,221.15,221.26,23433.0,219.5265,219.576,219.0807,219.1897,23433.0
2024-06-06 13:50:00,221.2,221.59,221.17,221.32,13250.0,219.1302,219.5166,219.1005,219.2491,13250.0
2024-06-06 14:00:00,221.29,221.53,220.78,221.03,23676.0,219.2194,219.4572,218.7142,218.9618,23676.0
2024-06-06 14:10:00,220.97,221.53,220.88,221.41,15238.0,218.9024,219.4572,218.8132,219.3383,15238.0
2024-06-06 14:20:00,221.37,221.45,221.24,221.37,18411.0,219.2987,219.3779,219.1699,219.2987,18411.0
2024-06-06 14:30:00,221.35,221.44,221.14,221.22,15618.0,219.2788,219.368,219.0708,219.1501,15618.0
2024-06-06 14:40:00,221.25,221.44,221.18,221.35,35211.0,219.1798,219.368,219.1104,219.2788,35211.0
2024-06-06 14:50:00,221.34,221.72,221.34,221.6,29273.0,219.2689,219.6454,219.2689,219.5265,29273.0
2024-06-06 15:00:00,221.57,221.59,221.2,221.52,17886.0,219.4968,219.5166,219.1302,219.4473,17886.0
2024-06-06 15:10:00,221.56,221.58,221.17,221.51,17546.0,219.4869,219.5067,219.1005,219.4373,17546.0
2024-06-06 15:20:00,221.48,221.78,221.08,221.65,20683.0,219.4076,219.7048,219.0114,219.576,20683.0
2024-06-06 15:30:00,221.65,221.9,221.53,221.81,33923.0,219.576,219.8237,219.4572,219.7345,33923.0
2024-06-06 15:40:00,221.77,222.16,221.62,222.02,57677.0,219.6949,220.0813,219.5463,219.9426,57677.0
2024-06-06 15:50:00,222.05,222.37,221.6,221.73,253939.0,219.9723,220.2893,219.5265,219.6553,253939.0
2024-06-07 09:30:00,224.2,224.33,222.8,223.22,181673.0,222.1022,222.231,220.7153,221.1313,181673.0
2024-06-07 09:40:00,223.36,224.52,223.22,224.36,107219.0,221.27,222.4192,221.1313,222.2607,107219.0
2024-06-07 09:50:00,224.47,224.55,222.11,222.68,75649.0,222.3696,222.4489,220.0317,220.5964,75649.0
2024-06-07 10:00:00,222.7,223.36,222.48,222.72,36595.0,220.6162,221.27,220.3983,220.636,36595.0
2024-06-07 10:10:00,222.78,222.78,222.01,222.52,44755.0,220.6955,220.6955,219.9327,220.4379,44755.0
2024-06-07 10:20:00,222.51,222.58,221.81,222.06,29617.0,220.428,220.4973,219.7345,219.9822,29617.0
2024-06-07 10:30:00,222.06,222.38,221.81,222.38,44500.0,219.9822,220.2992,219.7345,220.2992,44500.0
2024-06-07 10:40:00,222.39,223.39,222.39,223.25,29464.0,220.3091,221.2998,220.3091,221.1611,29464.0
2024-06-07 10:50:00,223.18,223.25,221.98,222.31,31086.0,221.0917,221.1611,219.9029,220.2299,31086.0
2024-06-07 11:00:00,222.37,222.47,221.63,221.68,28140.0,220.2893,220.3884,219.5562,219.6058,28140.0
2024-06-07 11:10:00,221.59,221.88,221.22,221.22,38116.0,219.5166,219.8039,219.1501,219.1501,38116.0
2024-06-07 11:20:00,221.26,221.64,221.0,221.32,123719.0,219.1897,219.5661,218.9321,219.2491,123719.0
2024-06-07 11:30:00,221.31,221.66,220.78,220.99,18929.0,219.2392,219.5859,218.7142,218.9222,18929.0
2024-06-07 11:40:00,221.0,221.43,221.0,221.4,19172.0,218.9321,219.3581,218.9321,219.3284,19172.0
2024-06-07 11:50:00,221.41,221.73,221.35,221.64,24192.0,219.3383,219.6553,219.2788,219.5661,24192.0
2024-06-07 12:00:00,221.69,221.79,221.39,221.75,16970.0,219.6157,219.7147,219.3185,219.6751,16970.0
2024-06-07 12:10:00,221.73,222.0,221.42,221.78,18847.0,219.6553,219.9228,219.3482,219.7048,18847.0
2024-06-07 12:20:00,221.78,221.98,221.69,221.9,18996.0,219.7048,219.9029,219.6157,219.8237,18996.0
2024-06-07 12:30:00,221.92,222.06,221.58,221.84,31021.0,219.8435,219.9822,219.5067,219.7643,31021.0
2024-06-07 12:40:00,221.84,222.1,221.39,221.59,31667.0,219.7643,220.0218,219.3185,219.5166,31667.0
2024-06-07 12:50:00,221.57,222.41,221.56,222.27,21440.0,219.4968,220.3289,219.4869,220.1902,21440.0
2024-06-07 13:00:00,222.25,222.33,221.79,222.28,29899.0,220.1704,220.2497,219.7147,220.2001,29899.0
2024-06-07 13:10:00,222.34,222.62,222.15,222.61,25519.0,220.2596,220.537,220.0714,220.5271,25519.0
2024-06-07 13:20:00,222.65,222.95,222.36,222.55,13559.0,220.5667,220.8639,220.2794,220.4676,13559.0
2024-06-07 13:30:00,222.55,222.96,222.55,222.9,12316.0,220.4676,220.8738,220.4676,220.8143,12316.0
2024-06-07 13:40:00,222.89,222.97,222.6,222.77,22372.0,220.8044,220.8837,220.5171,220.6856,22372.0
2024-06-07 13:50:00,222.77,222.93,222.36,222.36,15283.0,220.6856,220.8441,220.2794,220.2794,15283.0
2024-06-07 14:00:00,222.31,222.34,220.71,220.87,27948.0,220.2299,220.2596,218.6448,218.8033,27948.0
2024-06-07 14:10:00,220.74,220.93,220.08,220.63,41541.0,218.6745,218.8628,218.0207,218.5656,41541.0
2024-06-07 14:20:00,220.65,221.36,220.6,221.18,22114.0,218.5854,219.2887,218.5359,219.1104,22114.0
2024-06-07 14:30:00,221.05,221.4,220.95,221.15,50949.0,218.9816,219.3284,218.8826,219.0807,50949.0
2024-06-07 14:40:00,221.28,221.48,221.16,221.34,15768.0,219.2095,219.4076,219.0906,219.2689,15768.0
2024-06-07 14:50:00,221.46,221.63,221.05,221.14,26754.0,219.3878,219.5562,218.9816,219.0708,26754.0
2024-06-07 15:00:00,221.07,221.42,220.71,220.89,24079.0,219.0015,219.3482,218.6448,218.8231,24079.0
2024-06-07 15:10:00,221.03,221.06,220.42,220.63,21797.0,218.9618,218.9916,218.3575,218.5656,21797.0
2024-06-07 15:20:00,220.69,221.28,220.32,221.19,26648.0,218.625,219.2095,218.2585,219.1203,26648.0
2024-06-07 15:30:00,221.17,221.6,221.04,221.43,42134.0,219.1005,219.5265,218.9717,219.3581,42134.0
2024-06-07 15:40:00,221.57,221.98,221.55,221.84,38583.0,219.4968,219.9029,219.477,219.7643,38583.0
2024-06-07 15:50:00,221.78,222.23,221.57,221.68,158901.0,219.7048,220.1506,219.4968,219.6058,158901.0
2024-06-10 09:30:00,219.71,223.99,219.63,223.94,150724.0,217.6542,221.8941,217.5749,221.8446,150724.0
2024-06-10 09:40:00,223.95,224.35,222.84,223.4,70499.0,221.8545,222.2508,220.7549,221.3097,70499.0
2024-06-10 09:50:00,223.43,223.43,222.45,222.76,52666.0,221.3394,221.3394,220.3685,220.6756,52666.0
2024-06-10 10:00:00,222.62,224.0,222.53,224.0,43434.0,220.537,221.904,220.4478,221.904,43434.0
2024-06-10 10:10:00,223.92,224.7,223.6,224.53,71082.0,221.8248,222.5975,221.5078,222.4291,71082.0
2024-06-10 10:20:00,224.58,225.27,224.34,224.79,155632.0,222.4786,223.1622,222.2409,222.6867,155632.0
2024-06-10 10:30:00,224.81,225.6,224.81,225.6,54489.0,222.7065,223.4891,222.7065,223.4891,54489.0
2024-06-10 10:40:00,225.56,226.27,225.4,226.02,72016.0,223.4494,224.1528,223.2909,223.9051,72016.0
2024-06-10 10:50:00,226.0,227.05,225.96,226.92,100843.0,223.8853,224.9255,223.8457,224.7967,100843.0
2024-06-10 11:00:00,226.93,227.22,226.73,227.17,96352.0,224.8066,225.0939,224.6085,225.0444,96352.0
2024-06-10 11:10:00,227.18,227.57,227.0,227.37,80764.0,225.0543,225.4406,224.876,225.2425,80764.0
2024-06-10 11:20:00,227.37,228.16,227.36,228.14,66211.0,225.2425,226.0251,225.2326,226.0053,66211.0
2024-06-10 11:30:00,228.15,228.26,227.38,228.0,37322.0,226.0152,226.1242,225.2524,225.8666,37322.0
2024-06-10 11:40:00,228.06,228.09,227.73,227.86,23964.0,225.9261,225.9558,225.5991,225.7279,23964.0
2024-06-10 11:50:00,227.84,228.05,227.32,227.39,36297.0,225.7081,225.9161,225.193,225.2623,36297.0
2024-06-10 12:00:00,227.41,227.94,227.4,227.74,15568.0,225.2821,225.8072,225.2722,225.6091,15568.0
2024-06-10 12:10:00,227.84,228.55,227.84,228.31,27927.0,225.7081,226.4115,225.7081,226.1737,27927.0
2024-06-10 12:20:00,228.27,228.59,228.17,228.32,32583.0,226.1341,226.4511,226.035,226.1836,32583.0
2024-06-10 12:30:00,228.27,228.58,228.19,228.36,27831.0,226.1341,226.4412,226.0548,226.2232,27831.0
2024-06-10 12:40:00,228.36,228.83,228.02,228.21,25348.0,226.2232,226.6889,225.8864,226.0747,25348.0
2024-06-10 12:50:00,228.17,228.65,228.15,228.32,30356.0,226.035,226.5105,226.0152,226.1836,30356.0
2024-06-10 13:00:00,228.25,228.41,227.71,228.25,21291.0,226.1143,226.2728,225.5793,226.1143,21291.0
2024-06-10 13:10:00,228.25,228.25,227.61,227.82,25769.0,226.1143,226.1143,225.4803,225.6883,25769.0
2024-06-10 13:20:00,227.8,227.88,227.37,227.37,13988.0,225.6685,225.7477,225.2425,225.2425,13988.0
2024-06-10 13:30:00,227.27,227.76,227.02,227.51,26126.0,225.1434,225.6289,224.8958,225.3812,26126.0
2024-06-10 13:40:00,227.47,228.21,227.45,228.17,30772.0,225.3416,226.0747,225.3218,226.035,30772.0
2024-06-10 13:50:00,228.16,228.23,227.78,227.79,27218.0,226.0251,226.0945,225.6487,225.6586,27218.0
2024-06-10 14:00:00,227.81,227.88,227.24,227.29,16583.0,225.6784,225.7477,225.1137,225.1633,16583.0
2024-06-10 14:10:00,227.29,227.69,227.28,227.38,13019.0,225.1633,225.5595,225.1534,225.2524,13019.0
2024-06-10 14:20:00,227.33,227.5,226.72,226.84,34964.0,225.2029,225.3713,224.5986,224.7175,34964.0
2024-06-10 14:30:00,226.79,227.26,226.36,226.88,42793.0,224.6679,225.1335,224.242,224.7571,42793.0
2024-06-10 14:40:00,226.83,227.13,226.83,227.1,25362.0,224.7076,225.0048,224.7076,224.975,25362.0
2024-06-10 14:50:00,227.07,227.21,226.69,226.79,23176.0,224.9453,225.084,224.5689,224.6679,23176.0
2024-06-10 15:00:00,226.74,227.86,226.68,227.79,112617.0,224.6184,225.7279,224.559,225.6586,112617.0
2024-06-10 15:10:00,227.8,228.22,227.76,228.15,39922.0,225.6685,226.0846,225.6289,226.0152,39922.0
2024-06-10 15:20:00,228.12,228.66,228.12,228.63,28131.0,225.9855,226.5204,225.9855,226.4907,28131.0
2024-06-10 15:30:00,228.61,228.61,228.17,228.37,40187.0,226.4709,226.4709,226.035,226.2332,40187.0
2024-06-10 15:40:00,228.4,228.62,228.17,228.18,52241.0,226.2629,226.4808,226.035,226.0449,52241.0
2024-06-10 15:50:00,228.14,228.39,227.69,228.2,322110.0,226.0053,226.253,225.5595,226.0647,322110.0
2024-06-11 09:30:00,227.27,229.17,226.11,226.11,177188.0,225.1434,227.0257,223.9943,223.9943,177188.0
2024-06-11 09:40:00,226.1,227.32,225.04,225.65,58946.0,223.9844,225.193,222.9343,223.5386,58946.0
2024-06-11 09:50:00,225.5,225.8,224.63,225.01,39126.0,223.39,223.6872,222.5282,222.9046,39126.0
2024-06-11 10:00:00,224.97,225.67,224.7,225.61,35626.0,222.865,223.5584,222.5975,223.499,35626.0
2024-06-11 10:10:00,225.51,226.06,225.51,226.05,29030.0,223.3999,223.9448,223.3999,223.9349,29030.0
2024-06-11 10:20:00,226.02,226.99,225.94,226.82,55520.0,223.9051,224.8661,223.8259,224.6977,55520.0
2024-06-11 10:30:00,226.94,227.53,226.73,227.15,71395.0,224.8165,225.401,224.6085,225.0246,71395.0
2024-06-11 10:40:00,227.2,228.38,227.18,228.26,71623.0,225.0741,226.2431,225.0543,226.1242,71623.0
2024-06-11 10:50:00,228.31,228.56,228.15,228.36,62193.0,226.1737,226.4214,226.0152,226.2232,62193.0
2024-06-11 11:00:00,228.34,228.38,227.69,227.96,51197.0,226.2034,226.2431,225.5595,225.827,51197.0
2024-06-11 11:10:00,227.97,228.04,227.18,227.59,30301.0,225.8369,225.9062,225.0543,225.4605,30301.0
2024-06-11 11:20:00,227.59,227.85,227.31,227.61,49452.0,225.4605,225.718,225.1831,225.4803,49452.0
2024-06-11 11:30:00,227.57,227.96,227.48,227.84,58646.0,225.4406,225.827,225.3515,225.7081,58646.0
2024-06-11 11:40:00,227.89,227.91,226.16,226.31,193603.0,225.7576,225.7775,224.0438,224.1924,193603.0
2024-06-11 11:50:00,226.31,226.46,225.74,226.24,51573.0,224.1924,224.341,223.6278,224.1231,51573.0
2024-06-11 12:00:00,226.21,227.33,226.11,227.27,51315.0,224.0934,225.2029,223.9943,225.1434,51315.0
2024-06-11 12:10:00,227.27,227.82,227.26,227.47,36493.0,225.1434,225.6883,225.1335,225.3416,36493.0
2024-06-11 12:20:00,227.53,228.07,227.34,227.87,92481.0,225.401,225.936,225.2128,225.7378,92481.0
2024-06-11 12:30:00,227.96,228.45,227.7,228.23,45540.0,225.827,226.3124,225.5694,226.0945,45540.0
2024-06-11 12:40:00,228.26,228.58,228.12,228.39,27146.0,226.1242,226.4412,225.9855,226.253,27146.0
2024-06-11 12:50:00,228.34,228.53,227.54,227.7,22595.0,226.2034,226.3917,225.4109,225.5694,22595.0
2024-06-11 13:00:00,227.7,228.46,227.43,228.21,28119.0,225.5694,226.3223,225.302,226.0747,28119.0
2024-06-11 13:10:00,228.22,228.59,228.2,228.25,32669.0,226.0846,226.4511,226.0647,226.1143,32669.0
2024-06-11 13:20:00,228.24,228.28,227.71,228.1,21194.0,226.1044,226.144,225.5793,225.9657,21194.0
2024-06-11 13:30:00,228.08,228.6,228.04,228.59,12992.0,225.9459,226.461,225.9062,226.4511,12992.0
2024-06-11 13:40:00,228.61,229.02,228.42,228.89,44966.0,226.4709,226.8771,226.2827,226.7483,44966.0
2024-06-11 13:50:00,228.89,229.41,228.84,229.32,24529.0,226.7483,227.2634,226.6988,227.1743,24529.0
2024-06-11 14:00:00,229.38,229.56,229.04,229.2,23369.0,227.2337,227.412,226.8969,227.0554,23369.0
2024-06-11 14:10:00,229.11,229.67,229.05,229.45,21545.0,226.9662,227.521,226.9068,227.3031,21545.0
2024-06-11 14:20:00,229.49,229.93,229.49,229.89,25013.0,227.3427,227.7786,227.3427,227.7389,25013.0
2024-06-11 14:30:00,229.84,229.94,229.54,229.65,31784.0,227.6894,227.7885,227.3922,227.5012,31784.0
2024-06-11 14:40:00,229.73,229.95,229.62,229.86,29856.0,227.5804,227.7984,227.4715,227.7092,29856.0
2024-06-11 14:50:00,229.85,229.92,229.52,229.8,26353.0,227.6993,227.7687,227.3724,227.6498,26353.0
2024-06-11 15:00:00,229.81,229.84,229.35,229.45,19864.0,227.6597,227.6894,227.204,227.3031,19864.0
2024-06-11 15:10:00,229.39,229.5,229.24,229.28,32408.0,227.2436,227.3526,227.095,227.1346,32408.0
2024-06-11 15:20:00,229.24,229.44,229.01,229.17,30162.0,227.095,227.2931,226.8672,227.0257,30162.0
2024-06-11 15:30:00,229.16,229.46,229.07,229.26,37525.0,227.0158,227.313,226.9266,227.1148,37525.0
2024-06-11 15:40:00,229.27,229.71,229.2,229.32,48785.0,227.1247,227.5606,227.0554,227.1743,48785.0
2024-06-11 15:50:00,229.28,230.07,229.22,230.03,246874.0,227.1346,227.9172,227.0752,227.8776,246874.0
2024-06-12 09:30:00,231.43,234.14,230.77,233.4,269322.0,229.2645,231.9492,228.6107,231.2161,269322.0
2024-06-12 09:40:00,233.47,235.66,233.18,235.3,136112.0,231.2854,233.4549,230.9981,233.0983,136112.0
2024-06-12 09:50:00,235.28,236.73,235.04,236.0,138521.0,233.0785,234.5149,232.8407,233.7918,138521.0
2024-06-12 10:00:00,236.06,236.25,235.34,235.94,95569.0,233.8512,234.0394,233.1379,233.7323,95569.0
2024-06-12 10:10:00,235.96,237.62,235.91,237.62,110473.0,233.7521,235.3966,233.7026,235.3966,110473.0
2024-06-12 10:20:00,237.6,237.77,237.09,237.49,112916.0,235.3768,235.5452,234.8716,235.2678,112916.0
2024-06-12 10:30:00,237.39,237.45,235.37,235.52,58306.0,235.1688,235.2282,233.1677,233.3163,58306.0
2024-06-12 10:40:00,235.62,235.83,234.83,235.66,72096.0,233.4153,233.6234,232.6327,233.4549,72096.0
2024-06-12 10:50:00,235.66,235.94,235.2,235.86,64348.0,233.4549,233.7323,232.9992,233.6531,64348.0
2024-06-12 11:00:00,235.77,236.81,235.71,236.75,40141.0,233.5639,234.5942,233.5045,234.5347,40141.0
2024-06-12 11:10:00,236.7,236.96,236.24,236.83,38557.0,234.4852,234.7428,234.0295,234.614,38557.0
2024-06-12 11:20:00,236.73,237.17,236.63,237.08,58179.0,234.5149,234.9508,234.4159,234.8617,58179.0
2024-06-12 11:30:00,237.17,237.2,236.74,236.96,38649.0,234.9508,234.9805,234.5248,234.7428,38649.0
2024-06-12 11:40:00,236.93,237.13,236.38,236.7,25833.0,234.7131,234.9112,234.1682,234.4852,25833.0
2024-06-12 11:50:00,236.7,236.72,236.29,236.52,26496.0,234.4852,234.505,234.079,234.3069,26496.0
2024-06-12 12:00:00,236.5,236.95,236.13,236.8,35612.0,234.2871,234.7329,233.9205,234.5843,35612.0
2024-06-12 12:10:00,236.77,236.77,236.32,236.57,36005.0,234.5546,234.5546,234.1088,234.3564,36005.0
2024-06-12 12:20:00,236.5,236.84,236.43,236.72,18334.0,234.2871,234.6239,234.2177,234.505,18334.0
2024-06-12 12:30:00,236.71,237.01,236.64,236.95,26332.0,234.4951,234.7923,234.4258,234.7329,26332.0
2024-06-12 12:40:00,236.95,237.48,236.88,237.09,31922.0,234.7329,235.2579,234.6635,234.8716,31922.0
2024-06-12 12:50:00,237.0,237.24,236.85,237.22,33624.0,234.7824,235.0202,234.6338,235.0003,33624.0
2024-06-12 13:00:00,237.24,237.38,237.08,237.29,23180.0,235.0202,235.1588,234.8617,235.0697,23180.0
2024-06-12 13:10:00,237.26,237.53,237.18,237.39,46791.0,235.04,235.3074,234.9607,235.1688,46791.0
2024-06-12 13:20:00,237.43,237.73,237.36,237.52,24500.0,235.2084,235.5056,235.139,235.2975,24500.0
2024-06-12 13:30:00,237.58,237.73,237.11,237.5,53211.0,235.357,235.5056,234.8914,235.2777,53211.0
2024-06-12 13:40:00,237.44,237.59,237.23,237.28,37351.0,235.2183,235.3669,235.0103,235.0598,37351.0
2024-06-12 13:50:00,237.26,237.82,237.06,237.82,80008.0,235.04,235.5947,234.8418,235.5947,80008.0
2024-06-12 14:00:00,237.78,237.79,236.38,237.32,143545.0,235.5551,235.565,234.1682,235.0994,143545.0
2024-06-12 14:10:00,237.45,238.03,237.31,237.98,57332.0,235.2282,235.8028,235.0895,235.7532,57332.0
2024-06-12 14:20:00,237.95,238.15,237.57,237.83,40217.0,235.7235,235.9216,235.3471,235.6046,40217.0
2024-06-12 14:30:00,237.9,238.16,236.48,237.61,57738.0,235.674,235.9316,234.2673,235.3867,57738.0
2024-06-12 14:40:00,237.52,237.52,236.37,236.59,29775.0,235.2975,235.2975,234.1583,234.3762,29775.0
2024-06-12 14:50:00,236.65,237.46,236.06,237.39,22824.0,234.4357,235.2381,233.8512,235.1688,22824.0
2024-06-12 15:00:00,237.23,237.38,236.21,236.55,107627.0,235.0103,235.1588,233.9998,234.3366,107627.0
2024-06-12 15:10:00,236.52,237.45,236.25,237.4,48603.0,234.3069,235.2282,234.0394,235.1787,48603.0
2024-06-12 15:20:00,237.37,237.45,235.69,235.9,136422.0,235.1489,235.2282,233.4847,233.6927,136422.0
2024-06-12 15:30:00,235.95,236.67,235.54,236.21,123628.0,233.7422,234.4555,233.3361,233.9998,123628.0
2024-06-12 15:40:00,236.17,236.75,235.72,236.61,82864.0,233.9602,234.5347,233.5144,234.3961,82864.0
2024-06-12 15:50:00,236.64,238.4,236.29,237.64,343465.0,234.4258,236.1693,234.079,235.4164,343465.0
2024-06-13 09:30:00,231.47,238.36,231.42,237.44,251929.0,229.3041,236.1297,229.2546,235.2183,251929.0
2024-06-13 09:40:00,237.51,237.79,235.93,236.62,57591.0,235.2876,235.565,233.7224,234.406,57591.0
2024-06-13 09:50:00,236.77,236.82,235.0,235.75,48835.0,234.5546,234.6041,232.8011,233.5441,48835.0
2024-06-13 10:00:00,235.72,236.55,235.34,235.65,43279.0,233.5144,234.3366,233.1379,233.445,43279.0
2024-06-13 10:10:00,235.55,235.55,234.58,234.75,47011.0,233.346,233.346,232.385,232.5535,47011.0
2024-06-13 10:20:00,234.83,235.48,234.04,235.48,68889.0,232.6327,233.2766,231.8501,233.2766,68889.0
2024-06-13 10:30:00,235.4,235.83,234.7,235.67,38321.0,233.1974,233.6234,232.5039,233.4649,38321.0
2024-06-13 10:40:00,235.74,235.86,234.77,235.26,21971.0,233.5342,233.6531,232.5733,233.0587,21971.0
2024-06-13 10:50:00,235.34,235.42,234.64,234.97,13680.0,233.1379,233.2172,232.4445,232.7714,13680.0
2024-06-13 11:00:00,234.97,235.79,234.69,235.66,47027.0,232.7714,233.5837,232.494,233.4549,47027.0
2024-06-13 11:10:00,235.52,236.0,235.51,235.98,21725.0,233.3163,233.7918,233.3063,233.7719,21725.0
2024-06-13 11:20:00,236.03,236.44,235.84,235.97,23825.0,233.8215,234.2276,233.6333,233.762,23825.0
2024-06-13 11:30:00,236.01,236.45,235.9,236.36,38410.0,233.8017,234.2376,233.6927,234.1484,38410.0
2024-06-13 11:40:00,236.32,236.46,236.01,236.31,26722.0,234.1088,234.2475,233.8017,234.0989,26722.0
2024-06-13 11:50:00,236.24,236.55,236.06,236.11,26964.0,234.0295,234.3366,233.8512,233.9007,26964.0
2024-06-13 12:00:00,236.13,236.17,235.0,235.5,60636.0,233.9205,233.9602,232.8011,233.2964,60636.0
2024-06-13 12:10:00,235.47,235.9,235.22,235.7,33529.0,233.2667,233.6927,233.0191,233.4946,33529.0
2024-06-13 12:20:00,235.69,235.99,235.01,235.36,30493.0,233.4847,233.7819,232.811,233.1578,30493.0
2024-06-13 12:30:00,235.31,236.18,235.11,236.02,28392.0,233.1082,233.9701,232.9101,233.8116,28392.0
2024-06-13 12:40:00,236.01,236.03,235.18,235.35,44070.0,233.8017,233.8215,232.9794,233.1478,44070.0
2024-06-13 12:50:00,235.46,235.96,235.36,235.75,22600.0,233.2568,233.7521,233.1578,233.5441,22600.0
2024-06-13 13:00:00,235.67,236.21,235.67,236.08,19062.0,233.4649,233.9998,233.4649,233.871,19062.0
2024-06-13 13:10:00,236.12,236.34,235.93,235.95,11945.0,233.9106,234.1286,233.7224,233.7422,11945.0
2024-06-13 13:20:00,236.0,236.4,235.9,236.19,17225.0,233.7918,234.188,233.6927,233.98,17225.0
2024-06-13 13:30:00,236.21,236.28,235.9,236.11,17315.0,233.9998,234.0691,233.6927,233.9007,17315.0
2024-06-13 13:40:00,236.17,236.47,236.12,236.26,14772.0,233.9602,234.2574,233.9106,234.0493,14772.0
2024-06-13 13:50:00,236.32,236.46,235.92,236.04,16670.0,234.1088,234.2475,233.7125,233.8314,16670.0
2024-06-13 14:00:00,236.08,236.5,235.77,236.45,29991.0,233.871,234.2871,233.5639,234.2376,29991.0
2024-06-13 14:10:00,236.43,236.65,236.38,236.65,15912.0,234.2177,234.4357,234.1682,234.4357,15912.0
2024-06-13 14:20:00,236.58,236.98,236.57,236.73,35704.0,234.3663,234.7626,234.3564,234.5149,35704.0
2024-06-13 14:30:00,236.74,236.95,236.7,236.81,20924.0,234.5248,234.7329,234.4852,234.5942,20924.0
2024-06-13 14:40:00,236.84,237.27,236.78,237.01,21974.0,234.6239,235.0499,234.5645,234.7923,21974.0
2024-06-13 14:50:00,237.02,237.08,236.76,236.97,16907.0,234.8022,234.8617,234.5447,234.7527,16907.0
2024-06-13 15:00:00,236.92,237.52,236.8,237.52,26015.0,234.7032,235.2975,234.5843,235.2975,26015.0
2024-06-13 15:10:00,237.46,237.47,237.06,237.43,21615.0,235.2381,235.248,234.8418,235.2084,21615.0
2024-06-13 15:20:00,237.46,237.58,237.19,237.19,36544.0,235.2381,235.357,234.9706,234.9706,36544.0
2024-06-13 15:30:00,237.18,237.45,237.0,237.42,34222.0,234.9607,235.2282,234.7824,235.1985,34222.0
2024-06-13 15:40:00,237.45,237.54,237.19,237.52,42851.0,235.2282,235.3174,234.9706,235.2975,42851.0
2024-06-13 15:50:00,237.55,237.98,237.05,237.48,232872.0,235.3273,235.7532,234.8319,235.2579,232872.0
2024-06-14 09:30:00,234.08,235.83,233.68,235.1,142338.0,231.8897,233.6234,231.4935,232.9002,142338.0
2024-06-14 09:40:00,234.96,235.51,234.19,235.5,72720.0,232.7615,233.3063,231.9987,233.2964,72720.0
2024-06-14 09:50:00,235.52,235.81,234.61,235.02,47676.0,233.3163,233.6035,232.4148,232.8209,47676.0
2024-06-14 10:00:00,234.95,234.95,233.92,234.14,64956.0,232.7516,232.7516,231.7312,231.9492,64956.0
2024-06-14 10:10:00,234.04,234.71,233.61,234.71,33959.0,231.8501,232.5138,231.4241,232.5138,33959.0
2024-06-14 10:20:00,234.69,235.72,234.69,235.09,46244.0,232.494,233.5144,232.494,232.8903,46244.0
2024-06-14 10:30:00,235.0,235.1,234.15,234.29,28038.0,232.8011,232.9002,231.9591,232.0978,28038.0
2024-06-14 10:40:00,234.26,235.08,234.26,235.04,28385.0,232.068,232.8804,232.068,232.8407,28385.0
2024-06-14 10:50:00,235.06,235.33,234.92,235.24,22372.0,232.8606,233.128,232.7219,233.0389,22372.0
2024-06-14 11:00:00,235.19,235.38,234.64,234.64,20603.0,232.9893,233.1776,232.4445,232.4445,20603.0
2024-06-14 11:10:00,234.74,235.02,234.64,234.96,21492.0,232.5436,232.8209,232.4445,232.7615,21492.0
2024-06-14 11:20:00,234.99,235.31,234.95,235.02,24256.0,232.7912,233.1082,232.7516,232.8209,24256.0
2024-06-14 11:30:00,235.02,235.78,235.02,235.67,26797.0,232.8209,233.5738,232.8209,233.4649,26797.0
2024-06-14 11:40:00,235.63,235.63,235.0,235.23,26133.0,233.4252,233.4252,232.8011,233.029,26133.0
2024-06-14 11:50:00,235.24,236.02,235.14,235.89,29830.0,233.0389,233.8116,232.9398,233.6828,29830.0
2024-06-14 12:00:00,235.95,236.26,235.86,236.15,24277.0,233.7422,234.0493,233.6531,233.9404,24277.0
2024-06-14 12:10:00,236.16,236.73,236.15,236.44,47599.0,233.9503,234.5149,233.9404,234.2276,47599.0
2024-06-14 12:20:00,236.52,236.71,236.3,236.4,25482.0,234.3069,234.4951,234.089,234.188,25482.0
2024-06-14 12:30:00,236.4,236.88,236.16,236.88,23562.0,234.188,234.6635,233.9503,234.6635,23562.0
2024-06-14 12:40:00,236.83,236.88,236.57,236.75,19139.0,234.614,234.6635,234.3564,234.5347,19139.0
2024-06-14 12:50:00,236.73,237.05,236.72,236.9,17075.0,234.5149,234.8319,234.505,234.6833,17075.0
2024-06-14 13:00:00,237.0,237.49,236.95,237.34,21942.0,234.7824,235.2678,234.7329,235.1192,21942.0
2024-06-14 13:10:00,237.36,237.95,237.16,237.39,41531.0,235.139,235.7235,234.9409,235.1688,41531.0
2024-06-14 13:20:00,237.43,237.96,237.42,237.68,42261.0,235.2084,235.7334,235.1985,235.456,42261.0
2024-06-14 13:30:00,237.69,237.99,237.67,237.8,23269.0,235.4659,235.7631,235.4461,235.5749,23269.0
2024-06-14 13:40:00,237.78,238.07,237.41,237.95,29482.0,235.5551,235.8424,235.1886,235.7235,29482.0
2024-06-14 13:50:00,238.0,238.24,237.7,237.82,27110.0,235.773,236.0108,235.4759,235.5947,27110.0
2024-06-14 14:00:00,237.86,238.11,237.43,237.55,35165.0,235.6344,235.882,235.2084,235.3273,35165.0
2024-06-14 14:10:00,237.58,237.78,237.32,237.69,17820.0,235.357,235.5551,235.0994,235.4659,17820.0
2024-06-14 14:20:00,237.73,237.9,237.62,237.72,16897.0,235.5056,235.674,235.3966,235.4957,16897.0
2024-06-14 14:30:00,237.74,237.74,237.5,237.64,20636.0,235.5155,235.5155,235.2777,235.4164,20636.0
2024-06-14 14:40:00,237.64,237.89,237.45,237.79,20145.0,235.4164,235.6641,235.2282,235.565,20145.0
2024-06-14 14:50:00,237.8,238.26,237.64,237.97,34960.0,235.5749,236.0306,235.4164,235.7433,34960.0
2024-06-14 15:00:00,237.92,238.03,237.48,237.64,32590.0,235.6938,235.8028,235.2579,235.4164,32590.0
2024-06-14 15:10:00,237.64,237.9,237.48,237.78,28805.0,235.4164,235.674,235.2579,235.5551,28805.0
2024-06-14 15:20:00,237.78,237.83,237.53,237.7,28608.0,235.5551,235.6046,235.3074,235.4759,28608.0
2024-06-14 15:30:00,237.65,237.65,237.37,237.37,30055.0,235.4263,235.4263,235.1489,235.1489,30055.0
2024-06-14 15:40:00,237.34,237.48,237.07,237.09,42070.0,235.1192,235.2579,234.8518,234.8716,42070.0
2024-06-14 15:50:00,237.18,237.21,236.38,237.1,193701.0,234.9607,234.9904,234.1682,234.8815,193701.0
2024-06-17 09:30:00,237.12,239.78,236.67,238.25,165343.0,234.9013,237.5364,234.4555,236.0207,165343.0
2024-06-17 09:40:00,238.24,238.36,236.63,237.02,87816.0,236.0108,236.1297,234.4159,234.8022,87816.0
2024-06-17 09:50:00,237.12,237.44,236.36,237.34,75609.0,234.9013,235.2183,234.1484,235.1192,75609.0
2024-06-17 10:00:00,237.34,238.29,236.57,237.28,56177.0,235.1192,236.0603,234.3564,235.0598,56177.0
2024-06-17 10:10:00,237.39,238.14,237.2,237.43,94474.0,235.1688,235.9117,234.9805,235.2084,94474.0
2024-06-17 10:20:00,237.52,237.57,236.27,236.99,37880.0,235.2975,235.3471,234.0592,234.7725,37880.0
2024-06-17 10:30:00,236.99,238.14,236.98,237.97,61499.0,234.7725,235.9117,234.7626,235.7433,61499.0
2024-06-17 10:40:00,237.95,238.07,237.33,237.46,37311.0,235.7235,235.8424,235.1093,235.2381,37311.0
2024-06-17 10:50:00,237.4,237.93,237.11,237.78,46341.0,235.1787,235.7037,234.8914,235.5551,46341.0
2024-06-17 11:00:00,237.83,239.0,237.83,238.52,71972.0,235.6046,236.7637,235.6046,236.2882,71972.0
2024-06-17 11:10:00,238.43,239.33,238.32,239.17,64858.0,236.199,237.0906,236.0901,236.9321,64858.0
2024-06-17 11:20:00,239.19,239.38,238.74,239.16,48980.0,236.9519,237.1401,236.5061,236.9222,48980.0
2024-06-17 11:30:00,239.23,239.59,239.01,239.24,49700.0,236.9915,237.3482,236.7736,237.0014,49700.0
2024-06-17 11:40:00,239.2,239.29,238.57,238.99,29637.0,236.9618,237.051,236.3377,236.7538,29637.0
2024-06-17 11:50:00,238.99,239.19,238.53,238.72,35297.0,236.7538,236.9519,236.2981,236.4863,35297.0
2024-06-17 12:00:00,238.76,238.87,238.13,238.16,28664.0,236.5259,236.6349,235.9018,235.9316,28664.0
2024-06-17 12:10:00,238.16,239.08,238.15,238.94,33819.0,235.9316,236.8429,235.9216,236.7043,33819.0
2024-06-17 12:20:00,238.97,239.72,238.65,239.56,40006.0,236.734,237.477,236.417,237.3185,40006.0
2024-06-17 12:30:00,239.63,239.63,239.09,239.33,35282.0,237.3878,237.3878,236.8528,237.0906,35282.0
2024-06-17 12:40:00,239.33,239.89,239.31,239.81,36558.0,237.0906,237.6454,237.0708,237.5661,36558.0
2024-06-17 12:50:00,239.8,239.89,239.1,239.13,70979.0,237.5562,237.6454,236.8628,236.8925,70979.0
2024-06-17 13:00:00,239.15,239.56,239.14,239.42,64772.0,236.9123,237.3185,236.9024,237.1798,64772.0
2024-06-17 13:10:00,239.41,240.63,239.28,240.63,66827.0,237.1699,238.3784,237.0411,238.3784,66827.0
2024-06-17 13:20:00,240.55,241.24,240.55,241.07,43849.0,238.2992,238.9827,238.2992,238.8143,43849.0
2024-06-17 13:30:00,240.93,242.25,240.92,242.19,43937.0,238.6756,239.9833,238.6657,239.9238,43937.0
2024-06-17 13:40:00,242.15,242.28,241.77,241.82,33034.0,239.8842,240.013,239.5078,239.5573,33034.0
2024-06-17 13:50:00,241.84,242.73,241.79,242.46,44570.0,239.5771,240.4588,239.5276,240.1913,44570.0
2024-06-17 14:00:00,242.48,243.0,242.34,242.97,37694.0,240.2111,240.7263,240.0724,240.6965,37694.0
2024-06-17 14:10:00,243.0,243.02,242.16,242.37,38816.0,240.7263,240.7461,239.8941,240.1022,38816.0
2024-06-17 14:20:00,242.39,242.62,242.09,242.27,28714.0,240.122,240.3498,239.8248,240.0031,28714.0
2024-06-17 14:30:00,242.23,242.81,242.22,242.64,43448.0,239.9635,240.538,239.9536,240.3696,43448.0
2024-06-17 14:40:00,242.65,242.66,242.15,242.64,37099.0,240.3795,240.3894,239.8842,240.3696,37099.0
2024-06-17 14:50:00,242.65,242.75,242.27,242.42,26018.0,240.3795,240.4786,240.0031,240.1517,26018.0
2024-06-17 15:00:00,242.42,242.74,242.1,242.55,36397.0,240.1517,240.4687,239.8347,240.2805,36397.0
2024-06-17 15:10:00,242.53,242.99,242.37,242.89,51620.0,240.2607,240.7164,240.1022,240.6173,51620.0
2024-06-17 15:20:00,242.84,243.11,242.66,243.02,41236.0,240.5678,240.8352,240.3894,240.7461,41236.0
2024-06-17 15:30:00,242.97,243.06,242.69,242.97,51132.0,240.6965,240.7857,240.4192,240.6965,51132.0
2024-06-17 15:40:00,242.97,243.11,242.72,242.93,66631.0,240.6965,240.8352,240.4489,240.6569,66631.0
2024-06-17 15:50:00,242.84,243.28,242.51,242.92,194913.0,240.5678,241.0036,240.2408,240.647,194913.0
2024-06-18 09:30:00,242.78,245.03,242.09,243.64,190653.0,240.5083,242.7373,239.8248,241.3603,190653.0
2024-06-18 09:40:00,243.76,244.48,243.4,243.42,65419.0,241.4792,242.1924,241.1225,241.1423,65419.0
2024-06-18 09:50:00,243.5,244.82,243.36,244.01,66197.0,241.2216,242.5292,241.0829,241.7268,66197.0
2024-06-18 10:00:00,244.08,244.78,243.49,244.67,56364.0,241.7962,242.4896,241.2117,242.3806,56364.0
2024-06-18 10:10:00,244.66,245.16,244.17,244.23,59479.0,242.3707,242.8661,241.8853,241.9448,59479.0
2024-06-18 10:20:00,244.16,245.93,243.88,245.8,92568.0,241.8754,243.6288,241.598,243.5001,92568.0
2024-06-18 10:30:00,245.79,246.86,245.64,246.74,66912.0,243.4902,244.5501,243.3416,244.4313,66912.0
2024-06-18 10:40:00,246.81,246.96,246.03,246.53,55026.0,244.5006,244.6492,243.7279,244.2232,55026.0
2024-06-18 10:50:00,246.46,246.72,246.13,246.49,54447.0,244.1539,244.4115,243.827,244.1836,54447.0
2024-06-18 11:00:00,246.44,247.0,246.16,246.21,119820.0,244.1341,244.6888,243.8567,243.9062,119820.0
2024-06-18 11:10:00,246.27,246.68,245.83,246.13,131414.0,243.9657,244.3718,243.5298,243.827,131414.0
2024-06-18 11:20:00,246.13,246.61,245.92,246.0,77950.0,243.827,244.3025,243.6189,243.6982,77950.0
2024-06-18 11:30:00,245.99,246.38,245.84,246.19,73224.0,243.6883,244.0746,243.5397,243.8864,73224.0
2024-06-18 11:40:00,246.2,246.63,246.04,246.24,94099.0,243.8963,244.3223,243.7378,243.9359,94099.0
2024-06-18 11:50:00,246.32,246.6,246.24,246.45,68524.0,244.0152,244.2926,243.9359,244.144,68524.0
2024-06-18 12:00:00,246.44,247.22,246.4,246.79,81810.0,244.1341,244.9068,244.0945,244.4808,81810.0
2024-06-18 12:10:00,246.84,246.98,246.15,246.81,59435.0,244.5303,244.669,243.8468,244.5006,59435.0
2024-06-18 12:20:00,246.96,247.35,246.78,247.16,64507.0,244.6492,245.0356,244.4709,244.8473,64507.0
2024-06-18 12:30:00,247.13,247.89,246.99,247.89,49000.0,244.8176,245.5705,244.6789,245.5705,49000.0
2024-06-18 12:40:00,247.88,248.44,247.74,248.15,107039.0,245.5606,246.1154,245.4219,245.8281,107039.0
2024-06-18 12:50:00,248.14,248.45,247.93,248.33,74422.0,245.8182,246.1253,245.6101,246.0064,74422.0
2024-06-18 13:00:00,248.28,248.7,247.9,248.7,47316.0,245.9569,246.3729,245.5804,246.3729,47316.0
2024-06-18 13:10:00,248.6,248.77,248.39,248.63,33888.0,246.2739,246.4423,246.0658,246.3036,33888.0
2024-06-18 13:20:00,248.56,248.88,248.37,248.85,39413.0,246.2342,246.5512,246.046,246.5215,39413.0
2024-06-18 13:30:00,248.88,248.92,248.4,248.62,31736.0,246.5512,246.5909,246.0757,246.2937,31736.0
2024-06-18 13:40:00,248.64,249.24,248.62,249.14,85312.0,246.3135,246.9079,246.2937,246.8088,85312.0
2024-06-18 13:50:00,249.12,249.42,248.58,248.69,101200.0,246.789,247.0862,246.2541,246.363,101200.0
2024-06-18 14:00:00,248.58,248.76,247.62,247.62,70273.0,246.2541,246.4324,245.303,245.303,70273.0
2024-06-18 14:10:00,247.59,247.78,247.11,247.26,70963.0,245.2733,245.4615,244.7978,244.9464,70963.0
2024-06-18 14:20:00,247.24,247.45,246.74,247.26,37714.0,244.9266,245.1346,244.4313,244.9464,37714.0
2024-06-18 14:30:00,247.36,247.42,246.83,247.0,37369.0,245.0455,245.1049,244.5204,244.6888,37369.0
2024-06-18 14:40:00,246.96,247.45,246.85,247.34,32531.0,244.6492,245.1346,244.5402,245.0257,32531.0
2024-06-18 14:50:00,247.42,247.9,247.42,247.9,22442.0,245.1049,245.5804,245.1049,245.5804,22442.0
2024-06-18 15:00:00,247.82,247.82,247.26,247.64,30179.0,245.5012,245.5012,244.9464,245.3228,30179.0
2024-06-18 15:10:00,247.62,248.0,247.43,247.65,46398.0,245.303,245.6795,245.1148,245.3328,46398.0
2024-06-18 15:20:00,247.57,247.83,247.48,247.7,43419.0,245.2535,245.5111,245.1643,245.3823,43419.0
2024-06-18 15:30:00,247.61,247.99,247.4,247.95,45707.0,245.2931,245.6696,245.0851,245.6299,45707.0
2024-06-18 15:40:00,247.91,247.97,247.49,247.5,65781.0,245.5903,245.6498,245.1743,245.1842,65781.0
2024-06-18 15:50:00,247.59,248.29,247.59,247.87,199748.0,245.2733,245.9668,245.2733,245.5507,199748.0
2024-06-20 09:30:00,247.0,247.83,243.79,245.44,494798.0,244.6888,245.5111,241.5089,243.1434,494798.0
2024-06-20 09:40:00,245.47,246.04,244.43,244.85,179800.0,243.1732,243.7378,242.1429,242.559,179800.0
2024-06-20 09:50:00,245.05,245.3,244.2,245.0,138927.0,242.7571,243.0047,241.915,242.7075,138927.0
2024-06-20 10:00:00,245.05,245.25,243.47,243.86,74135.0,242.7571,242.9552,241.1919,241.5782,74135.0
2024-06-20 10:10:00,243.76,243.94,240.59,240.89,215477.0,241.4792,241.6575,238.3388,238.636,215477.0
2024-06-20 10:20:00,240.76,243.76,240.69,243.61,155421.0,238.5072,241.4792,238.4379,241.3306,155421.0
2024-06-20 10:30:00,243.56,244.49,243.39,243.87,136141.0,241.281,242.2023,241.1126,241.5881,136141.0
2024-06-20 10:40:00,243.79,243.79,242.7,242.77,126594.0,241.5089,241.5089,240.4291,240.4984,126594.0
2024-06-20 10:50:00,242.83,243.43,242.79,243.37,75163.0,240.5579,241.1522,240.5182,241.0928,75163.0
2024-06-20 11:00:00,243.37,243.84,243.24,243.5,97798.0,241.0928,241.5584,240.964,241.2216,97798.0
2024-06-20 11:10:00,243.51,243.55,243.12,243.2,51544.0,241.2315,241.2711,240.8451,240.9244,51544.0
2024-06-20 11:20:00,243.13,243.89,243.08,243.73,60001.0,240.855,241.6079,240.8055,241.4494,60001.0
2024-06-20 11:30:00,243.7,244.16,243.59,243.72,67635.0,241.4197,241.8754,241.3107,241.4395,67635.0
2024-06-20 11:40:00,243.67,243.84,242.76,242.76,66138.0,241.39,241.5584,240.4885,240.4885,66138.0
2024-06-20 11:50:00,242.7,243.12,242.56,242.76,58289.0,240.4291,240.8451,240.2904,240.4885,58289.0
2024-06-20 12:00:00,242.78,243.2,242.68,242.78,34835.0,240.5083,240.9244,240.4093,240.5083,34835.0
2024-06-20 12:10:00,242.86,243.25,242.74,242.76,38771.0,240.5876,240.9739,240.4687,240.4885,38771.0
2024-06-20 12:20:00,242.7,242.79,241.49,241.5,48883.0,240.4291,240.5182,239.2304,239.2403,48883.0
2024-06-20 12:30:00,241.4,241.4,239.18,240.42,162670.0,239.1412,239.1412,236.942,238.1704,162670.0
2024-06-20 12:40:00,240.25,241.04,240.24,240.75,43359.0,238.002,238.7846,237.9921,238.4973,43359.0
2024-06-20 12:50:00,240.74,241.46,240.74,241.46,27551.0,238.4874,239.2007,238.4874,239.2007,27551.0
2024-06-20 13:00:00,241.46,241.46,239.85,240.26,32532.0,239.2007,239.2007,237.6057,238.0119,32532.0
2024-06-20 13:10:00,240.18,241.26,240.18,241.04,25301.0,237.9327,239.0025,237.9327,238.7846,25301.0
2024-06-20 13:20:00,241.11,241.12,240.31,240.54,29767.0,238.8539,238.8639,238.0614,238.2893,29767.0
2024-06-20 13:30:00,240.4,240.84,238.65,238.79,63869.0,238.1506,238.5865,236.417,236.5557,63869.0
2024-06-20 13:40:00,238.9,240.28,238.9,240.15,33677.0,236.6646,238.0317,236.6646,237.9029,33677.0
2024-06-20 13:50:00,240.15,240.72,239.68,240.54,28916.0,237.9029,238.4676,237.4373,238.2893,28916.0
2024-06-20 14:00:00,240.47,241.3,240.41,241.2,32966.0,238.2199,239.0422,238.1605,238.9431,32966.0
2024-06-20 14:10:00,241.18,241.33,240.49,241.04,25588.0,238.9233,239.0719,238.2397,238.7846,25588.0
2024-06-20 14:20:00,240.99,241.84,240.56,241.58,29288.0,238.7351,239.5771,238.3091,239.3196,29288.0
2024-06-20 14:30:00,241.6,241.77,240.56,241.25,39942.0,239.3394,239.5078,238.3091,238.9926,39942.0
2024-06-20 14:40:00,241.3,241.55,240.85,241.07,23939.0,239.0422,239.2898,238.5964,238.8143,23939.0
2024-06-20 14:50:00,241.13,241.13,240.2,240.2,37119.0,238.8738,238.8738,237.9525,237.9525,37119.0
2024-06-20 15:00:00,240.33,240.88,239.78,240.28,39520.0,238.0812,238.6261,237.5364,238.0317,39520.0
2024-06-20 15:10:00,240.13,240.78,239.9,240.24,39333.0,237.8831,238.527,237.6553,237.9921,39333.0
2024-06-20 15:20:00,240.29,240.65,239.32,240.44,68478.0,238.0416,238.3983,237.0807,238.1902,68478.0
2024-06-20 15:30:00,240.47,241.29,240.43,240.74,64930.0,238.2199,239.0323,238.1803,238.4874,64930.0
2024-06-20 15:40:00,240.81,242.11,240.76,242.05,70768.0,238.5568,239.8446,238.5072,239.7852,70768.0
2024-06-20 15:50:00,242.12,242.38,239.55,239.94,504126.0,239.8545,240.1121,237.3085,237.6949,504126.0
2024-06-21 09:30:00,237.5,238.48,233.11,235.39,1383174.0,235.2777,236.2486,230.9288,233.1875,1383174.0
2024-06-21 09:40:00,235.27,236.19,233.68,233.75,206017.0,233.0686,233.98,231.4935,231.5628,206017.0
2024-06-21 09:50:00,233.81,234.44,232.83,234.29,160211.0,231.6223,232.2464,230.6514,232.0978,160211.0
2024-06-21 10:00:00,234.28,235.3,234.24,234.91,267058.0,232.0879,233.0983,232.0482,232.712,267058.0
2024-06-21 10:10:00,234.81,236.08,234.43,235.45,81195.0,232.6129,233.871,232.2365,233.2469,81195.0
2024-06-21 10:20:00,235.52,235.79,234.9,235.25,93310.0,233.3163,233.5837,232.7021,233.0488,93310.0
2024-06-21 10:30:00,235.28,235.28,234.47,235.04,83759.0,233.0785,233.0785,232.2761,232.8407,83759.0
2024-06-21 10:40:00,234.99,236.71,234.99,236.62,102952.0,232.7912,234.4951,232.7912,234.406,102952.0
2024-06-21 10:50:00,236.65,236.89,235.46,236.81,57622.0,234.4357,234.6734,233.2568,234.5942,57622.0
2024-06-21 11:00:00,236.89,237.0,236.52,236.66,57520.0,234.6734,234.7824,234.3069,234.4456,57520.0
2024-06-21 11:10:00,236.6,237.05,236.23,236.89,84233.0,234.3861,234.8319,234.0196,234.6734,84233.0
2024-06-21 11:20:00,236.97,237.07,235.92,236.2,77328.0,234.7527,234.8518,233.7125,233.9899,77328.0
2024-06-21 11:30:00,236.37,236.47,235.81,236.08,47277.0,234.1583,234.2574,233.6035,233.871,47277.0
2024-06-21 11:40:00,236.22,237.34,236.07,237.29,61206.0,234.0097,235.1192,233.8611,235.0697,61206.0
2024-06-21 11:50:00,237.35,237.76,237.15,237.51,49925.0,235.1291,235.5353,234.931,235.2876,49925.0
2024-06-21 12:00:00,237.59,237.84,237.16,237.16,29634.0,235.3669,235.6145,234.9409,234.9409,29634.0
2024-06-21 12:10:00,237.07,237.65,237.07,237.42,25764.0,234.8518,235.4263,234.8518,235.1985,25764.0
2024-06-21 12:20:00,237.45,237.59,236.98,237.11,16805.0,235.2282,235.3669,234.7626,234.8914,16805.0
2024-06-21 12:30:00,237.15,237.41,236.93,237.17,28641.0,234.931,235.1886,234.7131,234.9508,28641.0
2024-06-21 12:40:00,237.31,237.4,236.35,236.35,32196.0,235.0895,235.1787,234.1385,234.1385,32196.0
2024-06-21 12:50:00,236.54,236.87,236.07,236.12,19177.0,234.3267,234.6536,233.8611,233.9106,19177.0
2024-06-21 13:00:00,236.08,236.36,235.94,236.18,31308.0,233.871,234.1484,233.7323,233.9701,31308.0
2024-06-21 13:10:00,236.18,236.45,235.7,235.79,24731.0,233.9701,234.2376,233.4946,233.5837,24731.0
2024-06-21 13:20:00,235.71,236.14,235.66,236.02,32692.0,233.5045,233.9305,233.4549,233.8116,32692.0
2024-06-21 13:30:00,235.91,236.08,235.29,235.65,26358.0,233.7026,233.871,233.0884,233.445,26358.0
2024-06-21 13:40:00,235.58,235.65,235.12,235.27,28265.0,233.3757,233.445,232.92,233.0686,28265.0
2024-06-21 13:50:00,235.32,235.74,235.13,235.23,24642.0,233.1181,233.5342,232.9299,233.029,24642.0
2024-06-21 14:00:00,235.13,235.42,234.99,235.39,34814.0,232.9299,233.2172,232.7912,233.1875,34814.0
2024-06-21 14:10:00,235.23,235.72,235.19,235.57,24603.0,233.029,233.5144,232.9893,233.3658,24603.0
2024-06-21 14:20:00,235.71,235.71,235.08,235.47,33356.0,233.5045,233.5045,232.8804,233.2667,33356.0
2024-06-21 14:30:00,235.41,235.53,234.98,235.11,46456.0,233.2073,233.3262,232.7813,232.9101,46456.0
2024-06-21 14:40:00,235.23,235.25,234.87,235.07,32983.0,233.029,233.0488,232.6723,232.8705,32983.0
2024-06-21 14:50:00,235.08,235.26,234.89,235.25,40738.0,232.8804,233.0587,232.6921,233.0488,40738.0
2024-06-21 15:00:00,235.2,235.58,235.04,235.17,51276.0,232.9992,233.3757,232.8407,232.9695,51276.0
2024-06-21 15:10:00,235.2,235.87,235.2,235.66,41709.0,232.9992,233.663,232.9992,233.4549,41709.0
2024-06-21 15:20:00,235.66,235.95,235.33,235.69,51343.0,233.4549,233.7422,233.128,233.4847,51343.0
2024-06-21 15:30:00,235.67,235.92,235.31,235.6,62660.0,233.4649,233.7125,233.1082,233.3955,62660.0
2024-06-21 15:40:00,235.66,236.04,235.43,235.56,92131.0,233.4549,233.8314,233.2271,233.3559,92131.0
2024-06-21 15:50:00,235.46,236.25,235.01,235.44,582976.0,233.2568,234.0394,232.811,233.237,582976.0
2024-06-24 09:30:00,233.29,235.41,231.7,235.18,330150.0,231.1071,233.2073,229.532,232.9794,330150.0
2024-06-24 09:40:00,235.1,235.21,230.42,230.45,119835.0,232.9002,233.0092,228.264,228.2937,119835.0
2024-06-24 09:50:00,230.48,232.21,230.09,231.92,159542.0,228.3234,230.0372,227.9371,229.7499,159542.0
2024-06-24 10:00:00,231.93,233.52,231.92,233.31,193811.0,229.7598,231.335,229.7499,231.1269,193811.0
2024-06-24 10:10:00,233.29,233.62,232.47,232.9,99603.0,231.1071,231.434,230.2948,230.7208,99603.0
2024-06-24 10:20:00,232.91,233.01,231.29,231.59,43692.0,230.7307,230.8297,229.1258,229.423,43692.0
2024-06-24 10:30:00,231.59,232.64,231.0,232.16,103192.0,229.423,230.4632,228.8385,229.9877,103192.0
2024-06-24 10:40:00,232.12,232.12,230.66,230.88,51838.0,229.9481,229.9481,228.5017,228.7197,51838.0
2024-06-24 10:50:00,230.91,232.19,230.77,232.13,63341.0,228.7494,230.0174,228.6107,229.958,63341.0
2024-06-24 11:00:00,232.21,232.58,231.68,232.27,34122.0,230.0372,230.4038,229.5122,230.0967,34122.0
2024-06-24 11:10:00,232.36,233.31,232.33,233.26,62432.0,230.1858,231.1269,230.1561,231.0774,62432.0
2024-06-24 11:20:00,233.29,233.32,232.23,232.52,52259.0,231.1071,231.1368,230.057,230.3443,52259.0
2024-06-24 11:30:00,232.58,232.58,231.91,232.39,45356.0,230.4038,230.4038,229.74,230.2155,45356.0
2024-06-24 11:40:00,232.36,232.43,231.5,231.68,30567.0,230.1858,230.2552,229.3339,229.5122,30567.0
2024-06-24 11:50:00,231.66,232.12,231.36,232.0,25781.0,229.4924,229.9481,229.1952,229.8292,25781.0
2024-06-24 12:00:00,232.06,232.6,232.0,232.26,22312.0,229.8886,230.4236,229.8292,230.0868,22312.0
2024-06-24 12:10:00,232.19,232.5,231.83,232.47,83679.0,230.0174,230.3245,229.6608,230.2948,83679.0
2024-06-24 12:20:00,232.37,232.37,231.8,231.84,25854.0,230.1957,230.1957,229.6311,229.6707,25854.0
2024-06-24 12:30:00,231.88,232.25,231.66,231.75,27227.0,229.7103,230.0769,229.4924,229.5815,27227.0
2024-06-24 12:40:00,231.76,231.76,231.13,231.19,32543.0,229.5914,229.5914,228.9673,229.0268,32543.0
2024-06-24 12:50:00,231.07,231.2,230.59,230.89,27375.0,228.9079,229.0367,228.4324,228.7296,27375.0
2024-06-24 13:00:00,230.93,231.17,230.6,230.78,40651.0,228.7692,229.007,228.4423,228.6206,40651.0
2024-06-24 13:10:00,230.78,231.12,230.46,230.79,49058.0,228.6206,228.9574,228.3036,228.6305,49058.0
2024-06-24 13:20:00,230.8,230.98,230.61,230.79,27292.0,228.6404,228.8187,228.4522,228.6305,27292.0
2024-06-24 13:30:00,230.73,231.03,230.4,231.03,44075.0,228.5711,228.8683,228.2442,228.8683,44075.0
2024-06-24 13:40:00,231.03,231.07,230.75,230.93,22186.0,228.8683,228.9079,228.5909,228.7692,22186.0
2024-06-24 13:50:00,230.95,231.28,230.69,231.11,25749.0,228.789,229.1159,228.5314,228.9475,25749.0
2024-06-24 14:00:00,231.11,231.39,230.93,231.39,27868.0,228.9475,229.2249,228.7692,229.2249,27868.0
2024-06-24 14:10:00,231.33,231.33,230.88,231.23,29241.0,229.1655,229.1655,228.7197,229.0664,29241.0
2024-06-24 14:20:00,231.22,231.3,230.62,230.79,28375.0,229.0565,229.1357,228.4621,228.6305,28375.0
2024-06-24 14:30:00,230.72,231.41,230.67,231.41,24396.0,228.5612,229.2447,228.5116,229.2447,24396.0
2024-06-24 14:40:00,231.31,231.82,231.14,231.77,22361.0,229.1456,229.6509,228.9772,229.6013,22361.0
2024-06-24 14:50:00,231.83,232.0,231.73,231.92,30473.0,229.6608,229.8292,229.5617,229.7499,30473.0
2024-06-24 15:00:00,231.9,232.7,231.81,232.44,23152.0,229.7301,230.5226,229.641,230.2651,23152.0
2024-06-24 15:10:00,232.45,232.6,232.2,232.21,30388.0,230.275,230.4236,230.0273,230.0372,30388.0
2024-06-24 15:20:00,232.21,232.71,232.21,232.57,35264.0,230.0372,230.5325,230.0372,230.3939,35264.0
2024-06-24 15:30:00,232.5,232.68,232.11,232.27,64259.0,230.3245,230.5028,229.9382,230.0967,64259.0
2024-06-24 15:40:00,232.32,232.46,230.6,230.71,118289.0,230.1462,230.2849,228.4423,228.5513,118289.0
2024-06-24 15:50:00,230.71,230.82,229.43,229.75,421825.0,228.5513,228.6602,227.2832,227.6002,421825.0
2024-06-25 09:30:00,231.04,231.39,228.54,230.07,165662.0,228.8782,229.2249,226.4016,227.9172,165662.0
2024-06-25 09:40:00,229.82,231.9,229.53,231.44,62873.0,227.6696,229.7301,227.3823,229.2744,62873.0
2024-06-25 09:50:00,231.44,232.42,231.37,231.87,51914.0,229.2744,230.2453,229.2051,229.7004,51914.0
2024-06-25 10:00:00,231.85,233.9,231.55,233.74,69263.0,229.6806,231.7114,229.3834,231.5529,69263.0
2024-06-25 10:10:00,233.79,233.81,232.58,233.07,81252.0,231.6024,231.6223,230.4038,230.8892,81252.0
2024-06-25 10:20:00,233.16,233.25,232.44,232.94,15373.0,230.9783,231.0675,230.2651,230.7604,15373.0
2024-06-25 10:30:00,232.91,233.12,232.22,232.44,58820.0,230.7307,230.9387,230.0471,230.2651,58820.0
2024-06-25 10:40:00,232.52,232.71,231.68,231.96,26897.0,230.3443,230.5325,229.5122,229.7896,26897.0
2024-06-25 10:50:00,232.12,232.33,231.34,232.21,19043.0,229.9481,230.1561,229.1754,230.0372,19043.0
2024-06-25 11:00:00,232.3,232.98,232.28,232.98,32501.0,230.1264,230.8,230.1066,230.8,32501.0
2024-06-25 11:10:00,232.98,234.0,232.9,233.7,32911.0,230.8,231.8105,230.7208,231.5133,32911.0
2024-06-25 11:20:00,233.63,234.18,233.62,234.12,32708.0,231.4439,231.9888,231.434,231.9294,32708.0
2024-06-25 11:30:00,234.16,234.31,233.86,234.04,32776.0,231.969,232.1176,231.6718,231.8501,32776.0
2024-06-25 11:40:00,234.08,234.12,233.6,233.67,26714.0,231.8897,231.9294,231.4142,231.4836,26714.0
2024-06-25 11:50:00,233.64,234.5,233.51,234.2,55882.0,231.4538,232.3058,231.3251,232.0086,55882.0
2024-06-25 12:00:00,234.15,234.32,233.75,233.81,34691.0,231.9591,232.1275,231.5628,231.6223,34691.0
2024-06-25 12:10:00,233.74,234.02,233.55,233.73,20151.0,231.5529,231.8303,231.3647,231.543,20151.0
2024-06-25 12:20:00,233.8,233.99,233.44,233.88,15995.0,231.6123,231.8006,231.2557,231.6916,15995.0
2024-06-25 12:30:00,233.86,233.86,233.31,233.57,14895.0,231.6718,231.6718,231.1269,231.3845,14895.0
2024-06-25 12:40:00,233.48,233.57,232.95,233.24,14355.0,231.2953,231.3845,230.7703,231.0576,14355.0
2024-06-25 12:50:00,233.34,233.46,232.79,233.04,9849.0,231.1567,231.2755,230.6118,230.8595,9849.0
2024-06-25 13:00:00,232.87,233.01,232.32,232.96,9604.0,230.691,230.8297,230.1462,230.7802,9604.0
2024-06-25 13:10:00,232.94,233.47,232.94,233.25,11518.0,230.7604,231.2854,230.7604,231.0675,11518.0
2024-06-25 13:20:00,233.31,233.88,233.23,233.86,14524.0,231.1269,231.6916,231.0477,231.6718,14524.0
2024-06-25 13:30:00,233.81,234.06,233.62,233.85,16593.0,231.6223,231.8699,231.434,231.6619,16593.0
2024-06-25 13:40:00,233.79,234.27,233.79,234.24,18487.0,231.6024,232.0779,231.6024,232.0482,18487.0
2024-06-25 13:50:00,234.26,234.34,233.96,234.02,16660.0,232.068,232.1473,231.7709,231.8303,16660.0
2024-06-25 14:00:00,234.03,234.27,233.82,234.16,19980.0,231.8402,232.0779,231.6322,231.969,19980.0
2024-06-25 14:10:00,234.24,234.4,234.01,234.15,17191.0,232.0482,232.2067,231.8204,231.9591,17191.0
2024-06-25 14:20:00,234.15,234.55,234.02,234.48,26133.0,231.9591,232.3553,231.8303,232.286,26133.0
2024-06-25 14:30:00,234.47,234.49,234.13,234.23,16874.0,232.2761,232.2959,231.9393,232.0383,16874.0
2024-06-25 14:40:00,234.25,234.38,233.76,234.09,26426.0,232.0581,232.1869,231.5727,231.8996,26426.0
2024-06-25 14:50:00,234.09,234.32,234.03,234.31,12841.0,231.8996,232.1275,231.8402,232.1176,12841.0
2024-06-25 15:00:00,234.27,234.27,233.89,233.99,17702.0,232.0779,232.0779,231.7015,231.8006,17702.0
2024-06-25 15:10:00,233.91,233.95,233.67,233.89,17689.0,231.7213,231.7609,231.4836,231.7015,17689.0
2024-06-25 15:20:00,233.89,234.5,233.84,234.39,23462.0,231.7015,232.3058,231.652,232.1968,23462.0
2024-06-25 15:30:00,234.47,234.51,234.16,234.44,45542.0,232.2761,232.3157,231.969,232.2464,45542.0
2024-06-25 15:40:00,234.46,234.53,234.08,234.13,64605.0,232.2662,232.3355,231.8897,231.9393,64605.0
2024-06-25 15:50:00,234.14,234.52,234.08,234.27,263431.0,231.9492,232.3256,231.8897,232.0779,263431.0
2024-06-26 09:30:00,235.0,235.93,234.34,234.88,119445.0,232.8011,233.7224,232.1473,232.6822,119445.0
2024-06-26 09:40:00,234.71,236.92,234.11,236.62,93717.0,232.5138,234.7032,231.9194,234.406,93717.0
2024-06-26 09:50:00,236.53,236.7,235.48,235.72,109673.0,234.3168,234.4852,233.2766,233.5144,109673.0
2024-06-26 10:00:00,235.74,235.85,235.01,235.08,57451.0,233.5342,233.6432,232.811,232.8804,57451.0
2024-06-26 10:10:00,235.08,235.38,234.52,234.88,67355.0,232.8804,233.1776,232.3256,232.6822,67355.0
2024-06-26 10:20:00,234.86,235.03,233.95,233.99,23598.0,232.6624,232.8308,231.7609,231.8006,23598.0
2024-06-26 10:30:00,234.13,234.77,234.06,234.51,24727.0,231.9393,232.5733,231.8699,232.3157,24727.0
2024-06-26 10:40:00,234.53,234.94,234.4,234.58,13653.0,232.3355,232.7417,232.2067,232.385,13653.0
2024-06-26 10:50:00,234.53,234.71,234.01,234.07,24210.0,232.3355,232.5138,231.8204,231.8798,24210.0
2024-06-26 11:00:00,234.13,234.19,232.66,232.68,93488.0,231.9393,231.9987,230.483,230.5028,93488.0
2024-06-26 11:10:00,232.76,233.36,232.4,233.28,30519.0,230.5821,231.1765,230.2254,231.0972,30519.0
2024-06-26 11:20:00,233.3,233.99,233.3,233.61,17593.0,231.117,231.8006,231.117,231.4241,17593.0
2024-06-26 11:30:00,233.52,233.55,233.21,233.44,23468.0,231.335,231.3647,231.0279,231.2557,23468.0
2024-06-26 11:40:00,233.48,234.3,233.14,234.16,56512.0,231.2953,232.1077,230.9585,231.969,56512.0
2024-06-26 11:50:00,234.17,234.65,234.04,234.25,38304.0,231.9789,232.4544,231.8501,232.0581,38304.0
2024-06-26 12:00:00,234.17,234.18,233.59,233.81,15543.0,231.9789,231.9888,231.4043,231.6223,15543.0
2024-06-26 12:10:00,233.79,233.84,233.43,233.66,28425.0,231.6024,231.652,231.2458,231.4737,28425.0
2024-06-26 12:20:00,233.73,233.83,233.41,233.44,23844.0,231.543,231.6421,231.226,231.2557,23844.0
2024-06-26 12:30:00,233.44,233.55,232.87,232.97,23754.0,231.2557,231.3647,230.691,230.7901,23754.0
2024-06-26 12:40:00,232.97,233.06,232.11,232.2,32456.0,230.7901,230.8793,229.9382,230.0273,32456.0
2024-06-26 12:50:00,232.19,232.63,231.96,232.38,38239.0,230.0174,230.4533,229.7896,230.2056,38239.0
2024-06-26 13:00:00,232.35,232.35,231.84,231.99,27890.0,230.1759,230.1759,229.6707,229.8193,27890.0
2024-06-26 13:10:00,231.99,232.29,231.66,231.67,40690.0,229.8193,230.1165,229.4924,229.5023,40690.0
2024-06-26 13:20:00,231.66,232.24,231.62,232.22,56821.0,229.4924,230.0669,229.4527,230.0471,56821.0
2024-06-26 13:30:00,232.11,232.28,231.86,232.16,29791.0,229.9382,230.1066,229.6905,229.9877,29791.0
2024-06-26 13:40:00,232.15,232.33,232.07,232.17,20557.0,229.9778,230.1561,229.8985,229.9976,20557.0
2024-06-26 13:50:00,232.23,232.33,232.13,232.21,32577.0,230.057,230.1561,229.958,230.0372,32577.0
2024-06-26 14:00:00,232.17,232.17,231.72,231.9,19184.0,229.9976,229.9976,229.5518,229.7301,19184.0
2024-06-26 14:10:00,232.0,232.1,231.82,231.95,25429.0,229.8292,229.9283,229.6509,229.7797,25429.0
2024-06-26 14:20:00,231.98,232.11,231.78,231.9,27192.0,229.8094,229.9382,229.6112,229.7301,27192.0
2024-06-26 14:30:00,231.9,232.07,231.73,231.77,20914.0,229.7301,229.8985,229.5617,229.6013,20914.0
2024-06-26 14:40:00,231.82,232.02,231.5,231.93,20430.0,229.6509,229.849,229.3339,229.7598,20430.0
2024-06-26 14:50:00,231.99,231.99,231.42,231.44,16409.0,229.8193,229.8193,229.2546,229.2744,16409.0
2024-06-26 15:00:00,231.47,231.52,231.06,231.19,33230.0,229.3041,229.3537,228.898,229.0268,33230.0
2024-06-26 15:10:00,231.23,231.24,230.8,230.96,37507.0,229.0664,229.0763,228.6404,228.7989,37507.0
2024-06-26 15:20:00,230.91,231.42,230.9,231.38,56778.0,228.7494,229.2546,228.7395,229.215,56778.0
2024-06-26 15:30:00,231.42,231.84,231.23,231.75,58374.0,229.2546,229.6707,229.0664,229.5815,58374.0
2024-06-26 15:40:00,231.75,232.34,231.74,232.16,84654.0,229.5815,230.166,229.5716,229.9877,84654.0
2024-06-26 15:50:00,232.21,233.07,231.95,232.03,635449.0,230.0372,230.8892,229.7797,229.8589,635449.0
2024-06-27 09:30:00,237.5,237.82,234.57,237.44,205511.0,235.2777,235.5947,232.3751,235.2183,205511.0
2024-06-27 09:40:00,237.42,237.55,235.6,236.25,58601.0,235.1985,235.3273,233.3955,234.0394,58601.0
2024-06-27 09:50:00,236.12,236.12,235.15,235.51,56018.0,233.9106,233.9106,232.9497,233.3063,56018.0
2024-06-27 10:00:00,235.52,236.14,235.1,235.65,35397.0,233.3163,233.9305,232.9002,233.445,35397.0
2024-06-27 10:10:00,235.65,237.09,235.58,236.25,41113.0,233.445,234.8716,233.3757,234.0394,41113.0
2024-06-27 10:20:00,236.25,236.84,236.0,236.24,46740.0,234.0394,234.6239,233.7918,234.0295,46740.0
2024-06-27 10:30:00,236.19,236.28,235.75,235.92,56447.0,233.98,234.0691,233.5441,233.7125,56447.0
2024-06-27 10:40:00,235.9,236.3,234.7,234.85,47200.0,233.6927,234.089,232.5039,232.6525,47200.0
2024-06-27 10:50:00,234.83,234.95,233.12,233.33,73168.0,232.6327,232.7516,230.9387,231.1467,73168.0
2024-06-27 11:00:00,233.24,233.29,232.33,232.82,65134.0,231.0576,231.1071,230.1561,230.6415,65134.0
2024-06-27 11:10:00,232.88,233.11,232.67,232.78,31930.0,230.701,230.9288,230.4929,230.6019,31930.0
2024-06-27 11:20:00,232.67,232.99,232.27,232.31,86604.0,230.4929,230.8099,230.0967,230.1363,86604.0
2024-06-27 11:30:00,232.36,232.51,231.82,232.5,49132.0,230.1858,230.3344,229.6509,230.3245,49132.0
2024-06-27 11:40:00,232.49,232.61,231.88,232.0,36237.0,230.3146,230.4335,229.7103,229.8292,36237.0
2024-06-27 11:50:00,232.02,232.26,231.82,232.05,13914.0,229.849,230.0868,229.6509,229.8787,13914.0
2024-06-27 12:00:00,232.02,232.29,231.8,232.15,14599.0,229.849,230.1165,229.6311,229.9778,14599.0
2024-06-27 12:10:00,232.22,232.38,231.93,232.25,17603.0,230.0471,230.2056,229.7598,230.0769,17603.0
2024-06-27 12:20:00,232.4,232.59,232.21,232.5,8021.0,230.2254,230.4137,230.0372,230.3245,8021.0
2024-06-27 12:30:00,232.46,233.13,232.29,232.99,31373.0,230.2849,230.9486,230.1165,230.8099,31373.0
2024-06-27 12:40:00,232.94,233.23,232.67,233.19,12616.0,230.7604,231.0477,230.4929,231.0081,12616.0
2024-06-27 12:50:00,233.15,233.3,232.98,232.98,8945.0,230.9684,231.117,230.8,230.8,8945.0
2024-06-27 13:00:00,233.11,234.15,233.11,233.99,24010.0,230.9288,231.9591,230.9288,231.8006,24010.0
2024-06-27 13:10:00,234.07,234.17,233.83,233.9,38337.0,231.8798,231.9789,231.6421,231.7114,38337.0
2024-06-27 13:20:00,233.83,234.32,233.8,234.32,15702.0,231.6421,232.1275,231.6123,232.1275,15702.0
2024-06-27 13:30:00,234.28,234.58,234.0,234.44,15495.0,232.0879,232.385,231.8105,232.2464,15495.0
2024-06-27 13:40:00,234.49,234.68,234.41,234.59,29909.0,232.2959,232.4841,232.2166,232.395,29909.0
2024-06-27 13:50:00,234.59,234.6,234.04,234.05,24082.0,232.395,232.4049,231.8501,231.86,24082.0
2024-06-27 14:00:00,234.0,234.0,233.29,233.7,25436.0,231.8105,231.8105,231.1071,231.5133,25436.0
2024-06-27 14:10:00,233.71,233.82,233.51,233.71,11390.0,231.5232,231.6322,231.3251,231.5232,11390.0
2024-06-27 14:20:00,233.76,233.97,233.56,233.84,17863.0,231.5727,231.7808,231.3746,231.652,17863.0
2024-06-27 14:30:00,233.84,234.06,233.72,233.86,9926.0,231.652,231.8699,231.5331,231.6718,9926.0
2024-06-27 14:40:00,233.91,234.21,233.72,234.14,17541.0,231.7213,232.0185,231.5331,231.9492,17541.0
2024-06-27 14:50:00,234.08,234.6,234.05,234.13,70232.0,231.8897,232.4049,231.86,231.9393,70232.0
2024-06-27 15:00:00,234.2,234.23,233.93,234.14,16863.0,232.0086,232.0383,231.7411,231.9492,16863.0
2024-06-27 15:10:00,234.15,234.51,234.13,234.23,25932.0,231.9591,232.3157,231.9393,232.0383,25932.0
2024-06-27 15:20:00,234.31,234.58,234.29,234.55,24513.0,232.1176,232.385,232.0978,232.3553,24513.0
2024-06-27 15:30:00,234.51,234.54,233.9,233.93,30550.0,232.3157,232.3454,231.7114,231.7411,30550.0
2024-06-27 15:40:00,233.93,233.95,233.29,233.29,29790.0,231.7411,231.7609,231.1071,231.1071,29790.0
2024-06-27 15:50:00,233.21,233.22,232.14,232.55,341172.0,231.0279,231.0378,229.9679,230.374,341172.0
2024-06-28 09:30:00,235.35,237.19,233.91,237.14,96695.0,233.1478,234.9706,231.7213,234.9211,96695.0
2024-06-28 09:40:00,237.01,237.91,236.2,237.36,87832.0,234.7923,235.6839,233.9899,235.139,87832.0
2024-06-28 09:50:00,237.43,239.23,237.42,239.22,109736.0,235.2084,236.9915,235.1985,236.9816,109736.0
2024-06-28 10:00:00,239.31,240.2,238.74,240.05,100993.0,237.0708,237.9525,236.5061,237.8039,100993.0
2024-06-28 10:10:00,240.11,241.29,239.86,239.95,123572.0,237.8633,239.0323,237.6156,237.7048,123572.0
2024-06-28 10:20:00,240.03,240.68,239.66,239.74,63474.0,237.7841,238.428,237.4175,237.4968,63474.0
2024-06-28 10:30:00,239.79,240.26,238.9,238.9,53147.0,237.5463,238.0119,236.6646,236.6646,53147.0
2024-06-28 10:40:00,238.92,239.74,238.56,239.11,27881.0,236.6844,237.4968,236.3278,236.8727,27881.0
2024-06-28 10:50:00,239.12,239.29,238.16,238.4,62412.0,236.8826,237.051,235.9316,236.1693,62412.0
2024-06-28 11:00:00,238.36,238.36,237.16,237.77,34301.0,236.1297,236.1297,234.9409,235.5452,34301.0
2024-06-28 11:10:00,237.86,238.3,237.78,238.13,20697.0,235.6344,236.0702,235.5551,235.9018,20697.0
2024-06-28 11:20:00,238.17,238.71,237.43,237.95,25207.0,235.9415,236.4764,235.2084,235.7235,25207.0
2024-06-28 11:30:00,237.88,238.44,237.88,238.43,22349.0,235.6542,236.2089,235.6542,236.199,22349.0
2024-06-28 11:40:00,238.43,238.86,238.11,238.8,24568.0,236.199,236.625,235.882,236.5656,24568.0
2024-06-28 11:50:00,238.81,239.1,238.76,238.92,27035.0,236.5755,236.8628,236.5259,236.6844,27035.0
2024-06-28 12:00:00,238.97,239.14,238.08,238.21,28845.0,236.734,236.9024,235.8523,235.9811,28845.0
2024-06-28 12:10:00,238.19,238.32,237.32,237.53,18367.0,235.9613,236.0901,235.0994,235.3074,18367.0
2024-06-28 12:20:00,237.78,238.41,237.55,238.4,8117.0,235.5551,236.1792,235.3273,236.1693,8117.0
2024-06-28 12:30:00,238.3,238.39,236.51,236.65,34255.0,236.0702,236.1594,234.297,234.4357,34255.0
2024-06-28 12:40:00,236.5,236.94,236.17,236.6,34021.0,234.2871,234.723,233.9602,234.3861,34021.0
2024-06-28 12:50:00,236.46,236.94,236.29,236.93,22726.0,234.2475,234.723,234.079,234.7131,22726.0
2024-06-28 13:00:00,236.79,237.75,236.44,237.75,39945.0,234.5744,235.5254,234.2276,235.5254,39945.0
2024-06-28 13:10:00,237.79,238.12,237.55,238.02,21370.0,235.565,235.8919,235.3273,235.7929,21370.0
2024-06-28 13:20:00,238.0,238.6,237.99,238.19,21401.0,235.773,236.3674,235.7631,235.9613,21401.0
2024-06-28 13:30:00,238.19,238.62,238.07,238.46,28960.0,235.9613,236.3872,235.8424,236.2287,28960.0
2024-06-28 13:40:00,238.33,238.44,237.62,237.66,30273.0,236.1,236.2089,235.3966,235.4362,30273.0
2024-06-28 13:50:00,237.67,238.16,237.67,237.99,22033.0,235.4461,235.9316,235.4461,235.7631,22033.0
2024-06-28 14:00:00,237.83,238.28,237.72,237.94,20594.0,235.6046,236.0504,235.4957,235.7136,20594.0
2024-06-28 14:10:00,237.98,238.28,237.65,237.71,14886.0,235.7532,236.0504,235.4263,235.4858,14886.0
2024-06-28 14:20:00,237.64,237.72,236.9,237.13,23101.0,235.4164,235.4957,234.6833,234.9112,23101.0
2024-06-28 14:30:00,237.13,237.49,237.13,237.43,20439.0,234.9112,235.2678,234.9112,235.2084,20439.0
2024-06-28 14:40:00,237.38,237.5,236.99,236.99,19238.0,235.1588,235.2777,234.7725,234.7725,19238.0
2024-06-28 14:50:00,236.99,237.11,236.81,237.05,20911.0,234.7725,234.8914,234.5942,234.8319,20911.0
2024-06-28 15:00:00,237.05,237.23,236.81,237.13,25079.0,234.8319,235.0103,234.5942,234.9112,25079.0
2024-06-28 15:10:00,237.03,237.13,236.76,236.96,23610.0,234.8121,234.9112,234.5447,234.7428,23610.0
2024-06-28 15:20:00,236.99,237.14,236.5,236.68,35047.0,234.7725,234.9211,234.2871,234.4654,35047.0
2024-06-28 15:30:00,236.59,236.68,235.12,236.39,44513.0,234.3762,234.4654,232.92,234.1781,44513.0
2024-06-28 15:40:00,236.32,236.96,236.28,236.73,60928.0,234.1088,234.7428,234.0691,234.5149,60928.0
2024-06-28 15:50:00,236.61,237.28,235.81,236.04,318010.0,234.3961,235.0598,233.6035,233.8314,318010.0
2024-07-01 09:30:00,236.85,238.36,236.05,237.31,282912.0,234.6338,236.1297,233.8413,235.0895,282912.0
2024-07-01 09:40:00,237.39,237.39,233.46,233.86,169318.0,235.1688,235.1688,231.2755,231.6718,169318.0
2024-07-01 09:50:00,233.77,235.3,233.27,235.18,98612.0,231.5826,233.0983,231.0873,232.9794,98612.0
2024-07-01 10:00:00,235.31,235.95,235.18,235.18,121402.0,233.1082,233.7422,232.9794,232.9794,121402.0
2024-07-01 10:10:00,235.15,235.15,233.08,234.78,83199.0,232.9497,232.9497,230.8991,232.5832,83199.0
2024-07-01 10:20:00,234.75,235.37,234.35,235.09,82950.0,232.5535,233.1677,232.1572,232.8903,82950.0
2024-07-01 10:30:00,235.29,235.83,234.8,235.06,160725.0,233.0884,233.6234,232.603,232.8606,160725.0
2024-07-01 10:40:00,235.01,235.82,234.34,235.19,49795.0,232.811,233.6134,232.1473,232.9893,49795.0
2024-07-01 10:50:00,235.27,235.44,234.5,235.09,42884.0,233.0686,233.237,232.3058,232.8903,42884.0
2024-07-01 11:00:00,235.03,235.68,234.5,235.24,36587.0,232.8308,233.4748,232.3058,233.0389,36587.0
2024-07-01 11:10:00,235.11,236.31,235.11,236.12,26465.0,232.9101,234.0989,232.9101,233.9106,26465.0
2024-07-01 11:20:00,236.2,236.44,235.75,236.2,26940.0,233.9899,234.2276,233.5441,233.9899,26940.0
2024-07-01 11:30:00,236.19,236.19,235.5,235.7,29201.0,233.98,233.98,233.2964,233.4946,29201.0
2024-07-01 11:40:00,235.7,235.98,235.41,235.84,20977.0,233.4946,233.7719,233.2073,233.6333,20977.0
2024-07-01 11:50:00,235.87,236.23,235.75,236.23,26796.0,233.663,234.0196,233.5441,234.0196,26796.0
2024-07-01 12:00:00,236.19,236.88,236.01,236.81,27972.0,233.98,234.6635,233.8017,234.5942,27972.0
2024-07-01 12:10:00,236.83,237.33,236.51,237.07,27200.0,234.614,235.1093,234.297,234.8518,27200.0
2024-07-01 12:20:00,237.07,237.17,236.75,236.9,15648.0,234.8518,234.9508,234.5347,234.6833,15648.0
2024-07-01 12:30:00,236.8,236.93,236.39,236.56,24688.0,234.5843,234.7131,234.1781,234.3465,24688.0
2024-07-01 12:40:00,236.51,236.64,236.22,236.48,20155.0,234.297,234.4258,234.0097,234.2673,20155.0
2024-07-01 12:50:00,236.48,236.52,236.07,236.32,22206.0,234.2673,234.3069,233.8611,234.1088,22206.0
2024-07-01 13:00:00,236.28,236.36,235.77,235.97,19746.0,234.0691,234.1484,233.5639,233.762,19746.0
2024-07-01 13:10:00,235.97,236.2,235.8,236.2,23676.0,233.762,233.9899,233.5936,233.9899,23676.0
2024-07-01 13:20:00,236.21,236.75,235.87,236.64,35381.0,233.9998,234.5347,233.663,234.4258,35381.0
2024-07-01 13:30:00,236.56,236.78,236.3,236.49,16178.0,234.3465,234.5645,234.089,234.2772,16178.0
2024-07-01 13:40:00,236.54,236.92,236.54,236.81,20763.0,234.3267,234.7032,234.3267,234.5942,20763.0
2024-07-01 13:50:00,236.77,236.82,236.3,236.38,19409.0,234.5546,234.6041,234.089,234.1682,19409.0
2024-07-01 14:00:00,236.44,236.72,236.06,236.72,21303.0,234.2276,234.505,233.8512,234.505,21303.0
2024-07-01 14:10:00,236.68,237.42,236.55,237.34,39484.0,234.4654,235.1985,234.3366,235.1192,39484.0
2024-07-01 14:20:00,237.35,237.35,236.29,236.36,28219.0,235.1291,235.1291,234.079,234.1484,28219.0
2024-07-01 14:30:00,236.33,236.89,236.1,236.89,33483.0,234.1187,234.6734,233.8908,234.6734,33483.0
2024-07-01 14:40:00,236.89,237.05,236.39,236.6,29121.0,234.6734,234.8319,234.1781,234.3861,29121.0
2024-07-01 14:50:00,236.6,236.76,236.38,236.66,21634.0,234.3861,234.5447,234.1682,234.4456,21634.0
2024-07-01 15:00:00,236.7,237.23,236.62,237.15,30452.0,234.4852,235.0103,234.406,234.931,30452.0
2024-07-01 15:10:00,237.11,237.51,237.08,237.3,29242.0,234.8914,235.2876,234.8617,235.0796,29242.0
2024-07-01 15:20:00,237.32,237.32,236.56,236.86,35841.0,235.0994,235.0994,234.3465,234.6437,35841.0
2024-07-01 15:30:00,236.8,237.04,236.51,236.57,28213.0,234.5843,234.822,234.297,234.3564,28213.0
2024-07-01 15:40:00,236.62,236.71,235.62,235.75,42836.0,234.406,234.4951,233.4153,233.5441,42836.0
2024-07-01 15:50:00,235.8,237.71,235.8,237.36,186941.0,233.5936,235.4858,233.5936,235.139,186941.0
2024-07-02 09:30:00,235.19,240.25,235.02,240.08,134281.0,232.9893,238.002,232.8209,237.8336,134281.0
2024-07-02 09:40:00,240.0,240.58,239.07,239.82,73940.0,237.7543,238.3289,236.833,237.576,73940.0
2024-07-02 09:50:00,239.94,239.94,238.63,238.75,33905.0,237.6949,237.6949,236.3972,236.516,33905.0
2024-07-02 10:00:00,238.67,239.04,238.3,238.42,20286.0,236.4368,236.8033,236.0702,236.1891,20286.0
2024-07-02 10:10:00,238.2,238.64,237.82,238.41,20165.0,235.9712,236.4071,235.5947,236.1792,20165.0
2024-07-02 10:20:00,238.31,238.39,237.7,238.14,20856.0,236.0801,236.1594,235.4759,235.9117,20856.0
2024-07-02 10:30:00,238.17,239.33,238.16,239.3,29299.0,235.9415,237.0906,235.9316,237.0609,29299.0
2024-07-02 10:40:00,239.32,239.87,238.83,239.19,34044.0,237.0807,237.6256,236.5953,236.9519,34044.0
2024-07-02 10:50:00,239.19,239.83,238.73,239.73,62939.0,236.9519,237.5859,236.4962,237.4869,62939.0
2024-07-02 11:00:00,239.74,239.89,239.25,239.63,31068.0,237.4968,237.6454,237.0114,237.3878,31068.0
2024-07-02 11:10:00,239.52,239.74,239.09,239.33,13216.0,237.2788,237.4968,236.8528,237.0906,13216.0
2024-07-02 11:20:00,239.33,239.33,238.77,239.17,22302.0,237.0906,237.0906,236.5358,236.9321,22302.0
2024-07-02 11:30:00,239.18,239.45,239.07,239.28,43060.0,236.942,237.2095,236.833,237.0411,43060.0
2024-07-02 11:40:00,239.33,239.46,238.58,238.59,28536.0,237.0906,237.2194,236.3476,236.3575,28536.0
2024-07-02 11:50:00,238.54,238.82,237.93,237.93,21847.0,236.308,236.5854,235.7037,235.7037,21847.0
2024-07-02 12:00:00,237.93,237.99,237.48,237.72,16088.0,235.7037,235.7631,235.2579,235.4957,16088.0
2024-07-02 12:10:00,237.61,237.72,237.34,237.62,16330.0,235.3867,235.4957,235.1192,235.3966,16330.0
2024-07-02 12:20:00,237.61,238.06,237.58,237.96,12308.0,235.3867,235.8325,235.357,235.7334,12308.0
2024-07-02 12:30:00,237.97,238.27,237.9,238.18,8947.0,235.7433,236.0405,235.674,235.9514,8947.0
2024-07-02 12:40:00,238.09,238.3,238.06,238.3,5924.0,235.8622,236.0702,235.8325,236.0702,5924.0
2024-07-02 12:50:00,238.29,238.63,238.24,238.43,13163.0,236.0603,236.3972,236.0108,236.199,13163.0
2024-07-02 13:00:00,238.51,238.8,238.35,238.72,8173.0,236.2783,236.5656,236.1198,236.4863,8173.0
2024-07-02 13:10:00,238.73,239.1,238.73,238.83,11662.0,236.4962,236.8628,236.4962,236.5953,11662.0
2024-07-02 13:20:00,238.87,238.94,238.48,238.71,14481.0,236.6349,236.7043,236.2486,236.4764,14481.0
2024-07-02 13:30:00,238.73,238.76,238.49,238.71,9265.0,236.4962,236.5259,236.2585,236.4764,9265.0
2024-07-02 13:40:00,238.72,238.99,238.66,238.8,7763.0,236.4863,236.7538,236.4269,236.5656,7763.0
2024-07-02 13:50:00,238.8,239.28,238.76,239.0,13599.0,236.5656,237.0411,236.5259,236.7637,13599.0
2024-07-02 14:00:00,239.0,239.66,239.0,239.66,16389.0,236.7637,237.4175,236.7637,237.4175,16389.0
2024-07-02 14:10:00,239.59,239.88,239.48,239.5,10269.0,237.3482,237.6355,237.2392,237.259,10269.0
2024-07-02 14:20:00,239.52,239.83,239.52,239.74,17626.0,237.2788,237.5859,237.2788,237.4968,17626.0
2024-07-02 14:30:00,239.73,239.93,239.49,239.64,19816.0,237.4869,237.685,237.2491,237.3977,19816.0
2024-07-02 14:40:00,239.62,240.0,239.59,239.96,28226.0,237.3779,237.7543,237.3482,237.7147,28226.0
2024-07-02 14:50:00,240.0,240.54,239.98,240.18,35131.0,237.7543,238.2893,237.7345,237.9327,35131.0
2024-07-02 15:00:00,240.15,240.5,240.15,240.32,14737.0,237.9029,238.2497,237.9029,238.0713,14737.0
2024-07-02 15:10:00,240.31,240.52,240.2,240.32,17531.0,238.0614,238.2695,237.9525,238.0713,17531.0
2024-07-02 15:20:00,240.28,240.53,240.25,240.45,15793.0,238.0317,238.2794,238.002,238.2001,15793.0
2024-07-02 15:30:00,240.41,240.7,240.24,240.54,28157.0,238.1605,238.4478,237.9921,238.2893,28157.0
2024-07-02 15:40:00,240.51,240.66,240.06,240.06,34485.0,238.2596,238.4082,237.8138,237.8138,34485.0
2024-07-02 15:50:00,240.02,241.0,240.01,240.98,160054.0,237.7741,238.745,237.7642,238.7252,160054.0
2024-07-03 09:30:00,241.64,243.5,240.59,240.67,107409.0,239.379,241.2216,238.3388,238.4181,107409.0
2024-07-03 09:40:00,240.67,241.55,239.85,241.48,60445.0,238.4181,239.2898,237.6057,239.2205,60445.0
2024-07-03 09:50:00,241.51,242.3,241.31,242.03,35810.0,239.2502,240.0328,239.0521,239.7653,35810.0
2024-07-03 10:00:00,242.22,242.56,241.43,241.56,32160.0,239.9536,240.2904,239.171,239.2997,32160.0
2024-07-03 10:10:00,241.63,242.93,241.52,242.78,26445.0,239.3691,240.6569,239.2601,240.5083,26445.0
2024-07-03 10:20:00,242.91,242.91,241.63,241.71,32628.0,240.6371,240.6371,239.3691,239.4483,32628.0
2024-07-03 10:30:00,241.86,242.11,241.36,241.95,22191.0,239.5969,239.8446,239.1016,239.6861,22191.0
2024-07-03 10:40:00,241.84,242.26,241.63,242.23,30125.0,239.5771,239.9932,239.3691,239.9635,30125.0
2024-07-03 10:50:00,242.33,242.58,241.8,242.58,24949.0,240.0625,240.3102,239.5375,240.3102,24949.0
2024-07-03 11:00:00,242.56,242.72,242.17,242.2,42042.0,240.2904,240.4489,239.904,239.9337,42042.0
2024-07-03 11:10:00,242.34,242.72,242.03,242.55,40191.0,240.0724,240.4489,239.7653,240.2805,40191.0
2024-07-03 11:20:00,242.65,243.12,242.61,242.88,55712.0,240.3795,240.8451,240.3399,240.6074,55712.0
2024-07-03 11:30:00,242.88,242.92,242.14,242.19,32557.0,240.6074,240.647,239.8743,239.9238,32557.0
2024-07-03 11:40:00,242.37,242.68,242.2,242.64,52920.0,240.1022,240.4093,239.9337,240.3696,52920.0
2024-07-03 11:50:00,242.57,243.85,242.56,243.78,22168.0,240.3003,241.5683,240.2904,241.499,22168.0
2024-07-03 12:00:00,243.86,244.49,243.66,244.49,27256.0,241.5782,242.2023,241.3801,242.2023,27256.0
2024-07-03 12:10:00,244.51,244.67,244.01,244.01,111663.0,242.2221,242.3806,241.7268,241.7268,111663.0
2024-07-03 12:20:00,244.06,244.67,243.9,244.6,60653.0,241.7763,242.3806,241.6178,242.3113,60653.0
2024-07-03 12:30:00,244.67,244.72,244.03,244.15,30070.0,242.3806,242.4302,241.7466,241.8655,30070.0
2024-07-03 12:40:00,244.06,244.1,241.37,241.37,64684.0,241.7763,241.816,239.1115,239.1115,64684.0
2024-07-03 12:50:00,241.33,243.36,241.14,243.31,295996.0,239.0719,241.0829,238.8837,241.0334,295996.0
2024-07-05 09:30:00,244.69,244.72,242.54,243.15,147865.0,242.4005,242.4302,240.2706,240.8749,147865.0
2024-07-05 09:40:00,243.1,243.33,240.87,242.12,71456.0,240.8253,241.0532,238.6162,239.8545,71456.0
2024-07-05 09:50:00,242.18,242.64,241.52,242.47,49561.0,239.9139,240.3696,239.2601,240.2012,49561.0
2024-07-05 10:00:00,242.53,243.12,241.52,241.74,77638.0,240.2607,240.8451,239.2601,239.4781,77638.0
2024-07-05 10:10:00,241.84,242.29,241.68,242.0,43744.0,239.5771,240.0229,239.4186,239.7356,43744.0
2024-07-05 10:20:00,241.9,242.32,241.57,241.88,22713.0,239.6366,240.0526,239.3096,239.6167,22713.0
2024-07-05 10:30:00,241.9,242.41,241.43,242.0,29307.0,239.6366,240.1418,239.171,239.7356,29307.0
2024-07-05 10:40:00,242.0,242.33,241.59,241.91,66549.0,239.7356,240.0625,239.3295,239.6465,66549.0
2024-07-05 10:50:00,241.88,242.05,241.44,241.62,35621.0,239.6167,239.7852,239.1809,239.3592,35621.0
2024-07-05 11:00:00,241.62,241.87,241.3,241.54,26988.0,239.3592,239.6068,239.0422,239.2799,26988.0
2024-07-05 11:10:00,241.54,242.0,241.34,241.8,22055.0,239.2799,239.7356,239.0818,239.5375,22055.0
2024-07-05 11:20:00,241.89,241.96,241.38,241.81,17205.0,239.6266,239.696,239.1214,239.5474,17205.0
2024-07-05 11:30:00,241.84,242.0,241.61,241.61,24729.0,239.5771,239.7356,239.3493,239.3493,24729.0
2024-07-05 11:40:00,241.78,242.27,241.64,242.22,33909.0,239.5177,240.0031,239.379,239.9536,33909.0
2024-07-05 11:50:00,242.26,242.35,241.8,242.23,29682.0,239.9932,240.0823,239.5375,239.9635,29682.0
2024-07-05 12:00:00,242.23,242.43,242.0,242.0,22767.0,239.9635,240.1616,239.7356,239.7356,22767.0
2024-07-05 12:10:00,242.19,243.1,242.04,243.1,21355.0,239.9238,240.8253,239.7752,240.8253,21355.0
2024-07-05 12:20:00,243.1,243.3,242.66,242.76,42010.0,240.8253,241.0235,240.3894,240.4885,42010.0
2024-07-05 12:30:00,242.76,242.87,242.61,242.68,34565.0,240.4885,240.5975,240.3399,240.4093,34565.0
2024-07-05 12:40:00,242.79,242.9,242.48,242.62,23187.0,240.5182,240.6272,240.2111,240.3498,23187.0
2024-07-05 12:50:00,242.63,242.94,242.62,242.94,33515.0,240.3597,240.6668,240.3498,240.6668,33515.0
2024-07-05 13:00:00,242.94,242.94,242.49,242.5,15468.0,240.6668,240.6668,240.221,240.2309,15468.0
2024-07-05 13:10:00,242.5,242.75,242.46,242.47,13059.0,240.2309,240.4786,240.1913,240.2012,13059.0
2024-07-05 13:20:00,242.54,242.84,242.44,242.61,20466.0,240.2706,240.5678,240.1715,240.3399,20466.0
2024-07-05 13:30:00,242.66,243.05,242.66,242.94,17880.0,240.3894,240.7758,240.3894,240.6668,17880.0
2024-07-05 13:40:00,242.97,243.05,242.67,242.86,56514.0,240.6965,240.7758,240.3994,240.5876,56514.0
2024-07-05 13:50:00,242.95,243.23,242.57,242.82,39071.0,240.6767,240.9541,240.3003,240.5479,39071.0
2024-07-05 14:00:00,242.97,242.98,242.26,242.57,45669.0,240.6965,240.7065,239.9932,240.3003,45669.0
2024-07-05 14:10:00,242.7,242.8,242.51,242.69,15685.0,240.4291,240.5281,240.2408,240.4192,15685.0
2024-07-05 14:20:00,242.7,242.77,242.2,242.24,5704.0,240.4291,240.4984,239.9337,239.9734,5704.0
2024-07-05 14:30:00,242.24,242.59,242.16,242.32,8645.0,239.9734,240.3201,239.8941,240.0526,8645.0
2024-07-05 14:40:00,242.32,242.32,241.77,242.15,44905.0,240.0526,240.0526,239.5078,239.8842,44905.0
2024-07-05 14:50:00,242.27,242.49,241.38,242.49,28727.0,240.0031,240.221,239.1214,240.221,28727.0
2024-07-05 15:00:00,242.34,242.45,242.24,242.35,12994.0,240.0724,240.1814,239.9734,240.0823,12994.0
2024-07-05 15:10:00,242.38,242.6,242.18,242.43,21579.0,240.1121,240.33,239.9139,240.1616,21579.0
2024-07-05 15:20:00,242.44,242.48,242.24,242.27,23802.0,240.1715,240.2111,239.9734,240.0031,23802.0
2024-07-05 15:30:00,242.34,242.53,242.2,242.28,29104.0,240.0724,240.2607,239.9337,240.013,29104.0
2024-07-05 15:40:00,242.27,242.38,242.07,242.1,36311.0,240.0031,240.1121,239.805,239.8347,36311.0
2024-07-05 15:50:00,242.05,243.03,242.01,242.54,301531.0,239.7852,240.756,239.7455,240.2706,301531.0
2024-07-08 09:30:00,243.13,244.92,243.11,244.48,99188.0,240.855,242.6283,240.8352,242.1924,99188.0
2024-07-08 09:40:00,244.48,245.23,244.39,245.01,58776.0,242.1924,242.9354,242.1033,242.7175,58776.0
2024-07-08 09:50:00,245.08,246.16,245.07,245.3,72035.0,242.7868,243.8567,242.7769,243.0047,72035.0
2024-07-08 10:00:00,245.31,245.94,244.57,245.92,41275.0,243.0146,243.6388,242.2816,243.6189,41275.0
2024-07-08 10:10:00,245.75,246.59,245.59,245.81,56819.0,243.4505,244.2827,243.292,243.51,56819.0
2024-07-08 10:20:00,245.73,245.85,245.09,245.39,36915.0,243.4307,243.5496,242.7967,243.0939,36915.0
2024-07-08 10:30:00,245.57,245.77,244.73,245.15,35679.0,243.2722,243.4703,242.4401,242.8561,35679.0
2024-07-08 10:40:00,245.01,245.47,244.88,245.47,19034.0,242.7175,243.1732,242.5887,243.1732,19034.0
2024-07-08 10:50:00,245.47,245.5,244.77,245.28,16080.0,243.1732,243.2029,242.4797,242.9849,16080.0
2024-07-08 11:00:00,245.27,245.79,245.17,245.74,13691.0,242.975,243.4902,242.876,243.4406,13691.0
2024-07-08 11:10:00,245.81,246.35,245.65,246.21,38809.0,243.51,244.0449,243.3515,243.9062,38809.0
2024-07-08 11:20:00,246.17,247.17,246.17,247.15,46881.0,243.8666,244.8572,243.8666,244.8374,46881.0
2024-07-08 11:30:00,247.04,247.18,245.26,245.8,42809.0,244.7285,244.8672,242.9651,243.5001,42809.0
2024-07-08 11:40:00,245.82,246.0,245.33,245.33,34967.0,243.5199,243.6982,243.0345,243.0345,34967.0
2024-07-08 11:50:00,245.35,245.56,245.15,245.41,35922.0,243.0543,243.2623,242.8561,243.1137,35922.0
2024-07-08 12:00:00,245.25,245.56,244.56,244.71,23933.0,242.9552,243.2623,242.2717,242.4203,23933.0
2024-07-08 12:10:00,244.64,244.99,244.47,244.68,23090.0,242.3509,242.6976,242.1825,242.3905,23090.0
2024-07-08 12:20:00,244.56,244.68,244.01,244.12,22291.0,242.2717,242.3905,241.7268,241.8358,22291.0
2024-07-08 12:30:00,244.12,244.25,243.92,244.11,11670.0,241.8358,241.9646,241.6377,241.8259,11670.0
2024-07-08 12:40:00,244.09,244.6,244.09,244.57,12669.0,241.8061,242.3113,241.8061,242.2816,12669.0
2024-07-08 12:50:00,244.51,245.11,244.51,244.94,11200.0,242.2221,242.8165,242.2221,242.6481,11200.0
2024-07-08 13:00:00,244.94,245.2,244.83,245.19,19420.0,242.6481,242.9057,242.5391,242.8958,19420.0
2024-07-08 13:10:00,245.19,245.38,244.87,245.32,22873.0,242.8958,243.084,242.5788,243.0246,22873.0
2024-07-08 13:20:00,245.27,245.43,244.94,245.25,10402.0,242.975,243.1335,242.6481,242.9552,10402.0
2024-07-08 13:30:00,245.26,245.6,245.12,245.6,12019.0,242.9651,243.3019,242.8264,243.3019,12019.0
2024-07-08 13:40:00,245.6,245.7,245.15,245.17,13277.0,243.3019,243.401,242.8561,242.876,13277.0
2024-07-08 13:50:00,245.08,245.37,244.96,245.35,16014.0,242.7868,243.0741,242.6679,243.0543,16014.0
2024-07-08 14:00:00,245.22,245.24,244.65,244.75,12881.0,242.9255,242.9453,242.3608,242.4599,12881.0
2024-07-08 14:10:00,244.67,244.85,244.45,244.85,11111.0,242.3806,242.559,242.1627,242.559,11111.0
2024-07-08 14:20:00,244.79,245.15,244.78,245.13,5551.0,242.4995,242.8561,242.4896,242.8363,5551.0
2024-07-08 14:30:00,245.07,245.07,244.72,244.83,12004.0,242.7769,242.7769,242.4302,242.5391,12004.0
2024-07-08 14:40:00,244.83,244.92,244.34,244.66,18052.0,242.5391,242.6283,242.0537,242.3707,18052.0
2024-07-08 14:50:00,244.62,244.94,244.46,244.81,12606.0,242.3311,242.6481,242.1726,242.5193,12606.0
2024-07-08 15:00:00,244.75,244.89,244.62,244.82,16744.0,242.4599,242.5986,242.3311,242.5292,16744.0
2024-07-08 15:10:00,244.81,244.93,244.5,244.65,14348.0,242.5193,242.6382,242.2122,242.3608,14348.0
2024-07-08 15:20:00,244.69,245.0,244.32,244.42,17066.0,242.4005,242.7075,242.0339,242.133,17066.0
2024-07-08 15:30:00,244.36,244.8,244.27,244.58,23666.0,242.0735,242.5094,241.9844,242.2915,23666.0
2024-07-08 15:40:00,244.61,245.75,244.58,245.75,178639.0,242.3212,243.4505,242.2915,243.4505,178639.0
2024-07-08 15:50:00,245.77,246.65,245.75,246.33,250432.0,243.4703,244.3421,243.4505,244.0251,250432.0
2024-07-09 09:30:00,248.0,250.24,247.48,249.21,223954.0,245.6795,247.8985,245.1643,246.8782,223954.0
2024-07-09 09:40:00,249.15,250.3,248.69,249.84,79562.0,246.8187,247.958,246.363,247.5023,79562.0
2024-07-09 09:50:00,249.92,251.1,249.43,250.81,151484.0,247.5815,248.7505,247.0961,248.4632,151484.0
2024-07-09 10:00:00,250.79,251.74,250.39,251.2,79875.0,248.4434,249.3845,248.0471,248.8495,79875.0
2024-07-09 10:10:00,251.21,252.13,251.04,251.28,90735.0,248.8594,249.7708,248.691,248.9288,90735.0
2024-07-09 10:20:00,251.2,251.22,248.88,248.95,102413.0,248.8495,248.8693,246.5512,246.6206,102413.0
2024-07-09 10:30:00,249.02,249.55,248.74,248.88,71983.0,246.6899,247.215,246.4126,246.5512,71983.0
2024-07-09 10:40:00,248.89,249.09,248.3,248.46,51250.0,246.5612,246.7593,245.9767,246.1352,51250.0
2024-07-09 10:50:00,248.4,248.97,248.34,248.34,42931.0,246.0757,246.6404,246.0163,246.0163,42931.0
2024-07-09 11:00:00,248.42,248.96,248.12,248.9,35273.0,246.0955,246.6305,245.7984,246.5711,35273.0
2024-07-09 11:10:00,248.93,249.33,248.59,249.09,30522.0,246.6008,246.997,246.264,246.7593,30522.0
2024-07-09 11:20:00,249.2,249.46,248.58,248.68,35781.0,246.8683,247.1258,246.2541,246.3531,35781.0
2024-07-09 11:30:00,248.77,249.44,248.54,248.8,25647.0,246.4423,247.106,246.2144,246.472,25647.0
2024-07-09 11:40:00,248.85,250.0,248.8,250.0,37546.0,246.5215,247.6608,246.472,247.6608,37546.0
2024-07-09 11:50:00,250.0,250.24,249.81,250.17,39299.0,247.6608,247.8985,247.4725,247.8292,39299.0
2024-07-09 12:00:00,250.17,250.28,249.53,250.14,27635.0,247.8292,247.9381,247.1952,247.7995,27635.0
2024-07-09 12:10:00,250.23,250.51,249.95,250.51,38826.0,247.8886,248.166,247.6112,248.166,38826.0
2024-07-09 12:20:00,250.47,250.59,250.29,250.45,31471.0,248.1264,248.2452,247.9481,248.1066,31471.0
2024-07-09 12:30:00,250.45,250.7,250.16,250.17,28468.0,248.1066,248.3542,247.8193,247.8292,28468.0
2024-07-09 12:40:00,250.09,250.14,248.9,249.02,41249.0,247.7499,247.7995,246.5711,246.6899,41249.0
2024-07-09 12:50:00,249.07,249.64,248.96,249.5,35073.0,246.7395,247.3041,246.6305,247.1654,35073.0
2024-07-09 13:00:00,249.39,249.74,249.25,249.47,31296.0,247.0565,247.4032,246.9178,247.1357,31296.0
2024-07-09 13:10:00,249.57,249.75,248.94,249.21,80672.0,247.2348,247.4131,246.6107,246.8782,80672.0
2024-07-09 13:20:00,249.22,249.43,248.81,249.15,30173.0,246.8881,247.0961,246.4819,246.8187,30173.0
2024-07-09 13:30:00,249.12,249.54,248.98,249.24,27373.0,246.789,247.2051,246.6503,246.9079,27373.0
2024-07-09 13:40:00,249.3,249.49,249.13,249.38,65839.0,246.9673,247.1555,246.7989,247.0466,65839.0
2024-07-09 13:50:00,249.43,250.1,249.42,249.96,23854.0,247.0961,247.7598,247.0862,247.6211,23854.0
2024-07-09 14:00:00,249.94,250.0,249.62,250.0,14795.0,247.6013,247.6608,247.2843,247.6608,14795.0
2024-07-09 14:10:00,249.93,250.43,249.85,250.38,16551.0,247.5914,248.0867,247.5122,248.0372,16551.0
2024-07-09 14:20:00,250.35,250.97,250.24,250.84,128304.0,248.0075,248.6217,247.8985,248.4929,128304.0
2024-07-09 14:30:00,250.87,251.29,250.84,251.14,55279.0,248.5226,248.9387,248.4929,248.7901,55279.0
2024-07-09 14:40:00,251.02,251.46,250.87,250.88,41670.0,248.6712,249.1071,248.5226,248.5325,41670.0
2024-07-09 14:50:00,250.88,251.26,250.67,251.19,36989.0,248.5325,248.909,248.3245,248.8396,36989.0
2024-07-09 15:00:00,251.26,251.26,250.67,250.84,21443.0,248.909,248.909,248.3245,248.4929,21443.0
2024-07-09 15:10:00,250.89,251.15,250.8,250.98,28059.0,248.5424,248.8,248.4533,248.6316,28059.0
2024-07-09 15:20:00,251.0,251.12,250.73,251.09,36169.0,248.6514,248.7703,248.3839,248.7406,36169.0
2024-07-09 15:30:00,251.09,251.1,250.83,251.04,44149.0,248.7406,248.7505,248.483,248.691,44149.0
2024-07-09 15:40:00,251.04,251.62,251.01,251.54,105443.0,248.691,249.2656,248.6613,249.1864,105443.0
2024-07-09 15:50:00,251.58,252.0,251.38,251.47,310340.0,249.226,249.6421,249.0279,249.117,310340.0
2024-07-10 09:30:00,253.0,253.44,250.66,251.01,136977.0,250.6327,251.0686,248.3146,248.6613,136977.0
2024-07-10 09:40:00,250.92,252.36,250.68,252.09,118239.0,248.5722,249.9987,248.3344,249.7312,118239.0
2024-07-10 09:50:00,251.82,252.72,251.54,251.72,101243.0,249.4637,250.3553,249.1864,249.3647,101243.0
2024-07-10 10:00:00,251.75,252.73,251.19,252.34,244267.0,249.3944,250.3652,248.8396,249.9789,244267.0
2024-07-10 10:10:00,252.32,252.41,250.9,251.0,80505.0,249.9591,250.0482,248.5523,248.6514,80505.0
2024-07-10 10:20:00,250.94,252.47,250.66,252.34,37145.0,248.592,250.1077,248.3146,249.9789,37145.0
2024-07-10 10:30:00,252.47,252.83,252.2,252.65,28074.0,250.1077,250.4643,249.8402,250.286,28074.0
2024-07-10 10:40:00,252.81,253.12,251.93,252.4,25119.0,250.4445,250.7516,249.5727,250.0383,25119.0
2024-07-10 10:50:00,252.3,252.66,251.82,252.0,35269.0,249.9392,250.2959,249.4637,249.6421,35269.0
2024-07-10 11:00:00,251.91,252.31,251.53,252.2,36562.0,249.5529,249.9492,249.1764,249.8402,36562.0
2024-07-10 11:10:00,252.25,252.48,252.13,252.3,17691.0,249.8897,250.1176,249.7708,249.9392,17691.0
2024-07-10 11:20:00,252.31,253.23,252.08,253.23,39977.0,249.9492,250.8605,249.7213,250.8605,39977.0
2024-07-10 11:30:00,253.17,253.55,253.13,253.22,39031.0,250.8011,251.1775,250.7615,250.8506,39031.0
2024-07-10 11:40:00,253.18,253.65,253.05,253.62,18269.0,250.811,251.2766,250.6822,251.2469,18269.0
2024-07-10 11:50:00,253.56,254.1,253.49,253.76,38057.0,251.1875,251.7224,251.1181,251.3856,38057.0
2024-07-10 12:00:00,253.76,254.43,253.46,254.05,96785.0,251.3856,252.0493,251.0884,251.6729,96785.0
2024-07-10 12:10:00,253.96,254.06,253.26,253.56,49175.0,251.5837,251.6828,250.8903,251.1875,49175.0
2024-07-10 12:20:00,253.69,254.5,253.57,254.25,54336.0,251.3162,252.1187,251.1974,251.871,54336.0
2024-07-10 12:30:00,254.32,254.73,254.1,254.4,25075.0,251.9403,252.3465,251.7224,252.0196,25075.0
2024-07-10 12:40:00,254.47,254.99,254.41,254.59,53865.0,252.0889,252.6041,252.0295,252.2078,53865.0
2024-07-10 12:50:00,254.77,255.28,254.36,255.16,36574.0,252.3861,252.8914,251.98,252.7725,36574.0
2024-07-10 13:00:00,255.18,255.62,254.96,255.23,53786.0,252.7923,253.2282,252.5744,252.8418,53786.0
2024-07-10 13:10:00,255.3,255.47,254.95,255.1,27423.0,252.9112,253.0796,252.5644,252.713,27423.0
2024-07-10 13:20:00,255.16,255.32,254.73,255.14,21543.0,252.7725,252.931,252.3465,252.7527,21543.0
2024-07-10 13:30:00,255.23,255.47,255.05,255.17,26139.0,252.8418,253.0796,252.6635,252.7824,26139.0
2024-07-10 13:40:00,255.25,255.36,254.76,254.82,34371.0,252.8616,252.9706,252.3762,252.4357,34371.0
2024-07-10 13:50:00,254.88,255.09,254.69,254.74,18934.0,252.4951,252.7031,252.3069,252.3564,18934.0
2024-07-10 14:00:00,254.79,255.03,254.65,254.72,12189.0,252.4059,252.6437,252.2673,252.3366,12189.0
2024-07-10 14:10:00,254.61,254.92,254.59,254.72,10918.0,252.2276,252.5347,252.2078,252.3366,10918.0
2024-07-10 14:20:00,254.69,254.85,254.46,254.85,16728.0,252.3069,252.4654,252.079,252.4654,16728.0
2024-07-10 14:30:00,254.85,255.09,254.81,254.86,29133.0,252.4654,252.7031,252.4258,252.4753,29133.0
2024-07-10 14:40:00,254.85,255.52,254.75,255.3,35994.0,252.4654,253.1291,252.3663,252.9112,35994.0
2024-07-10 14:50:00,255.3,255.49,254.97,254.97,17753.0,252.9112,253.0994,252.5843,252.5843,17753.0
2024-07-10 15:00:00,254.91,255.1,254.5,254.97,21147.0,252.5248,252.713,252.1187,252.5843,21147.0
2024-07-10 15:10:00,255.01,255.07,254.62,254.71,21465.0,252.6239,252.6833,252.2375,252.3267,21465.0
2024-07-10 15:20:00,254.75,254.92,254.71,254.84,18235.0,252.3663,252.5347,252.3267,252.4555,18235.0
2024-07-10 15:30:00,254.77,255.28,254.67,255.24,34694.0,252.3861,252.8914,252.2871,252.8517,34694.0
2024-07-10 15:40:00,255.24,255.83,254.91,255.83,54167.0,252.8517,253.4362,252.5248,253.4362,54167.0
2024-07-10 15:50:00,255.69,255.89,254.71,254.9,238418.0,253.2975,253.4957,252.3267,252.5149,238418.0
2024-07-11 09:30:00,255.57,255.57,252.45,253.58,113768.0,253.1786,253.1786,250.0878,251.2073,113768.0
2024-07-11 09:40:00,253.43,253.68,252.61,253.02,57072.0,251.0587,251.3063,250.2463,250.6525,57072.0
2024-07-11 09:50:00,253.14,253.8,251.8,253.73,55058.0,250.7714,251.4252,249.4439,251.3559,55058.0
2024-07-11 10:00:00,253.5,253.52,251.8,251.96,32210.0,251.128,251.1478,249.4439,249.6024,32210.0
2024-07-11 10:10:00,251.75,251.94,247.8,248.52,106282.0,249.3944,249.5826,245.4814,246.1946,106282.0
2024-07-11 10:20:00,248.51,250.48,248.47,250.16,53428.0,246.1847,248.1363,246.1451,247.8193,53428.0
2024-07-11 10:30:00,250.12,251.09,249.43,249.52,52295.0,247.7796,248.7406,247.0961,247.1853,52295.0
2024-07-11 10:40:00,249.47,249.75,248.53,249.27,66756.0,247.1357,247.4131,246.2045,246.9376,66756.0
2024-07-11 10:50:00,249.18,250.05,248.72,248.87,35533.0,246.8484,247.7103,246.3927,246.5413,35533.0
2024-07-11 11:00:00,248.88,249.75,248.4,249.75,50229.0,246.5512,247.4131,246.0757,247.4131,50229.0
2024-07-11 11:10:00,249.84,250.02,248.66,248.83,21124.0,247.5023,247.6806,246.3333,246.5017,21124.0
2024-07-11 11:20:00,248.74,248.81,246.52,247.43,83328.0,246.4126,246.4819,244.2133,245.1148,83328.0
2024-07-11 11:30:00,247.34,247.46,246.57,246.78,27949.0,245.0257,245.1445,244.2629,244.4709,27949.0
2024-07-11 11:40:00,246.98,247.09,245.61,245.97,59999.0,244.669,244.778,243.3118,243.6685,59999.0
2024-07-11 11:50:00,245.99,246.16,244.48,244.97,51004.0,243.6883,243.8567,242.1924,242.6778,51004.0
2024-07-11 12:00:00,244.78,246.0,244.49,245.95,29697.0,242.4896,243.6982,242.2023,243.6487,29697.0
2024-07-11 12:10:00,245.97,246.21,245.58,245.6,52156.0,243.6685,243.9062,243.2821,243.3019,52156.0
2024-07-11 12:20:00,245.52,245.62,244.67,245.08,77474.0,243.2227,243.3217,242.3806,242.7868,77474.0
2024-07-11 12:30:00,245.08,245.4,244.69,244.86,158641.0,242.7868,243.1038,242.4005,242.5689,158641.0
2024-07-11 12:40:00,244.9,245.05,243.71,243.75,29757.0,242.6085,242.7571,241.4296,241.4692,29757.0
2024-07-11 12:50:00,243.91,244.01,243.01,243.54,40136.0,241.6277,241.7268,240.7362,241.2612,40136.0
2024-07-11 13:00:00,243.62,244.46,243.17,243.22,68485.0,241.3405,242.1726,240.8947,240.9442,68485.0
2024-07-11 13:10:00,243.2,243.25,242.49,243.11,63443.0,240.9244,240.9739,240.221,240.8352,63443.0
2024-07-11 13:20:00,243.15,243.72,243.0,243.7,66276.0,240.8749,241.4395,240.7263,241.4197,66276.0
2024-07-11 13:30:00,243.65,243.76,242.61,242.71,57387.0,241.3702,241.4792,240.3399,240.439,57387.0
2024-07-11 13:40:00,242.65,243.28,242.63,242.84,23478.0,240.3795,241.0036,240.3597,240.5678,23478.0
2024-07-11 13:50:00,242.7,242.8,242.15,242.26,28428.0,240.4291,240.5281,239.8842,239.9932,28428.0
2024-07-11 14:00:00,242.32,242.58,242.06,242.26,27482.0,240.0526,240.3102,239.7951,239.9932,27482.0
2024-07-11 14:10:00,242.3,242.65,241.82,242.42,42635.0,240.0328,240.3795,239.5573,240.1517,42635.0
2024-07-11 14:20:00,242.42,242.84,242.08,242.16,27216.0,240.1517,240.5678,239.8149,239.8941,27216.0
2024-07-11 14:30:00,242.16,243.26,242.09,242.96,23048.0,239.8941,240.9838,239.8248,240.6866,23048.0
2024-07-11 14:40:00,242.94,243.1,242.59,242.71,20649.0,240.6668,240.8253,240.3201,240.439,20649.0
2024-07-11 14:50:00,242.77,243.19,242.67,243.07,25400.0,240.4984,240.9145,240.3994,240.7956,25400.0
2024-07-11 15:00:00,243.03,243.45,242.87,243.13,61142.0,240.756,241.1721,240.5975,240.855,61142.0
2024-07-11 15:10:00,243.1,243.29,242.88,243.07,45219.0,240.8253,241.0136,240.6074,240.7956,45219.0
2024-07-11 15:20:00,242.99,243.07,242.44,242.53,34435.0,240.7164,240.7956,240.1715,240.2607,34435.0
2024-07-11 15:30:00,242.56,243.17,242.4,243.06,58770.0,240.2904,240.8947,240.1319,240.7857,58770.0
2024-07-11 15:40:00,243.04,243.66,242.55,243.61,50293.0,240.7659,241.3801,240.2805,241.3306,50293.0
2024-07-11 15:50:00,243.56,243.67,241.1,241.2,443152.0,241.281,241.39,238.844,238.9431,443152.0
2024-07-12 09:30:00,241.71,243.23,240.54,241.11,152880.0,239.4483,240.9541,238.2893,238.8539,152880.0
2024-07-12 09:40:00,241.07,243.24,240.54,243.24,60003.0,238.8143,240.964,238.2893,240.964,60003.0
2024-07-12 09:50:00,243.37,244.44,243.04,243.85,95687.0,241.0928,242.1528,240.7659,241.5683,95687.0
2024-07-12 10:00:00,244.01,245.9,244.01,245.68,111376.0,241.7268,243.5991,241.7268,243.3812,111376.0
2024-07-12 10:10:00,245.7,246.02,244.99,245.03,65655.0,243.401,243.718,242.6976,242.7373,65655.0
2024-07-12 10:20:00,245.1,245.26,244.22,244.69,61049.0,242.8066,242.9651,241.9348,242.4005,61049.0
2024-07-12 10:30:00,244.68,245.2,244.06,245.16,204632.0,242.3905,242.9057,241.7763,242.8661,204632.0
2024-07-12 10:40:00,245.1,245.51,244.68,244.94,229214.0,242.8066,243.2128,242.3905,242.6481,229214.0
2024-07-12 10:50:00,244.98,246.02,244.89,245.83,97806.0,242.6877,243.718,242.5986,243.5298,97806.0
2024-07-12 11:00:00,245.8,246.02,245.48,245.68,109077.0,243.5001,243.718,243.1831,243.3812,109077.0
2024-07-12 11:10:00,245.66,246.93,245.48,246.36,110054.0,243.3614,244.6195,243.1831,244.0548,110054.0
2024-07-12 11:20:00,246.38,246.47,245.44,246.45,24365.0,244.0746,244.1638,243.1434,244.144,24365.0
2024-07-12 11:30:00,246.39,246.73,245.85,246.69,22934.0,244.0845,244.4214,243.5496,244.3817,22934.0
2024-07-12 11:40:00,246.77,247.25,246.66,247.25,42707.0,244.461,244.9365,244.352,244.9365,42707.0
2024-07-12 11:50:00,247.23,247.23,245.88,246.08,38602.0,244.9167,244.9167,243.5793,243.7774,38602.0
2024-07-12 12:00:00,246.11,246.42,245.5,245.54,56842.0,243.8072,244.1143,243.2029,243.2425,56842.0
2024-07-12 12:10:00,245.65,245.65,244.81,245.17,31068.0,243.3515,243.3515,242.5193,242.876,31068.0
2024-07-12 12:20:00,245.13,245.49,245.03,245.26,34041.0,242.8363,243.193,242.7373,242.9651,34041.0
2024-07-12 12:30:00,245.28,245.64,244.95,245.62,20200.0,242.9849,243.3416,242.658,243.3217,20200.0
2024-07-12 12:40:00,245.57,245.87,245.3,245.62,26657.0,243.2722,243.5694,243.0047,243.3217,26657.0
2024-07-12 12:50:00,245.68,246.69,245.68,246.5,24939.0,243.3812,244.3817,243.3812,244.1935,24939.0
2024-07-12 13:00:00,246.56,246.66,246.17,246.65,38105.0,244.253,244.352,243.8666,244.3421,38105.0
2024-07-12 13:10:00,246.55,246.86,246.54,246.59,28183.0,244.243,244.5501,244.2331,244.2827,28183.0
2024-07-12 13:20:00,246.59,246.83,246.46,246.8,22671.0,244.2827,244.5204,244.1539,244.4907,22671.0
2024-07-12 13:30:00,246.71,247.41,246.62,247.41,25515.0,244.4015,245.095,244.3124,245.095,25515.0
2024-07-12 13:40:00,247.41,248.41,247.32,248.17,44311.0,245.095,246.0856,245.0058,245.8479,44311.0
2024-07-12 13:50:00,248.16,248.77,248.02,248.2,30941.0,245.838,246.4423,245.6993,245.8776,30941.0
2024-07-12 14:00:00,248.17,248.49,247.81,248.03,31748.0,245.8479,246.1649,245.4913,245.7092,31748.0
2024-07-12 14:10:00,248.03,248.32,247.81,248.03,24997.0,245.7092,245.9965,245.4913,245.7092,24997.0
2024-07-12 14:20:00,248.05,248.1,247.49,247.7,29471.0,245.729,245.7785,245.1743,245.3823,29471.0
2024-07-12 14:30:00,247.76,248.21,247.7,248.21,34830.0,245.4417,245.8875,245.3823,245.8875,34830.0
2024-07-12 14:40:00,248.25,248.36,248.0,248.16,21854.0,245.9271,246.0361,245.6795,245.838,21854.0
2024-07-12 14:50:00,248.11,248.11,247.71,248.02,29187.0,245.7884,245.7884,245.3922,245.6993,29187.0
2024-07-12 15:00:00,248.0,248.16,247.62,247.89,34888.0,245.6795,245.838,245.303,245.5705,34888.0
2024-07-12 15:10:00,247.84,247.91,247.01,247.16,40793.0,245.521,245.5903,244.6987,244.8473,40793.0
2024-07-12 15:20:00,247.13,247.17,246.55,246.72,59242.0,244.8176,244.8572,244.243,244.4115,59242.0
2024-07-12 15:30:00,246.71,246.71,244.41,244.62,73978.0,244.4015,244.4015,242.1231,242.3311,73978.0
2024-07-12 15:40:00,244.56,244.63,243.3,243.44,114416.0,242.2717,242.341,241.0235,241.1621,114416.0
2024-07-12 15:50:00,243.27,243.76,242.5,243.43,250555.0,240.9937,241.4792,240.2309,241.1522,250555.0
2024-07-15 09:30:00,244.52,247.2,244.51,245.77,187868.0,242.232,244.887,242.2221,243.4703,187868.0
2024-07-15 09:40:00,245.86,246.73,244.15,245.54,106217.0,243.5595,244.4214,241.8655,243.2425,106217.0
2024-07-15 09:50:00,245.48,246.44,245.18,245.54,67542.0,243.1831,244.1341,242.8859,243.2425,67542.0
2024-07-15 10:00:00,245.58,247.49,245.51,247.11,95778.0,243.2821,245.1743,243.2128,244.7978,95778.0
2024-07-15 10:10:00,247.19,247.28,246.24,246.44,111710.0,244.8771,244.9662,243.9359,244.1341,111710.0
2024-07-15 10:20:00,246.7,247.33,246.38,246.78,55511.0,244.3916,245.0157,244.0746,244.4709,55511.0
2024-07-15 10:30:00,246.67,247.72,246.67,247.45,35294.0,244.3619,245.4021,244.3619,245.1346,35294.0
2024-07-15 10:40:00,247.4,247.89,247.37,247.85,31864.0,245.0851,245.5705,245.0554,245.5309,31864.0
2024-07-15 10:50:00,247.88,248.57,247.75,247.96,34543.0,245.5606,246.2441,245.4318,245.6399,34543.0
2024-07-15 11:00:00,247.91,248.45,247.76,248.22,39447.0,245.5903,246.1253,245.4417,245.8974,39447.0
2024-07-15 11:10:00,248.29,248.7,248.08,248.59,57512.0,245.9668,246.3729,245.7587,246.264,57512.0
2024-07-15 11:20:00,248.64,248.81,247.76,247.94,56532.0,246.3135,246.4819,245.4417,245.62,56532.0
2024-07-15 11:30:00,248.01,248.22,247.16,248.06,28366.0,245.6894,245.8974,244.8473,245.7389,28366.0
2024-07-15 11:40:00,248.32,248.46,246.29,247.01,29917.0,245.9965,246.1352,243.9855,244.6987,29917.0
2024-07-15 11:50:00,247.07,247.12,246.35,246.69,22269.0,244.7582,244.8077,244.0449,244.3817,22269.0
2024-07-15 12:00:00,246.67,247.03,246.39,246.52,22856.0,244.3619,244.7186,244.0845,244.2133,22856.0
2024-07-15 12:10:00,246.5,246.63,245.89,246.07,29590.0,244.1935,244.3223,243.5892,243.7675,29590.0
2024-07-15 12:20:00,246.05,246.9,245.92,246.74,25143.0,243.7477,244.5898,243.6189,244.4313,25143.0
2024-07-15 12:30:00,246.84,246.84,246.17,246.35,17516.0,244.5303,244.5303,243.8666,244.0449,17516.0
2024-07-15 12:40:00,246.33,247.02,245.93,246.16,28549.0,244.0251,244.7086,243.6288,243.8567,28549.0
2024-07-15 12:50:00,246.17,246.17,245.41,245.55,42908.0,243.8666,243.8666,243.1137,243.2524,42908.0
2024-07-15 13:00:00,245.53,245.53,244.27,245.0,30946.0,243.2326,243.2326,241.9844,242.7075,30946.0
2024-07-15 13:10:00,244.95,245.13,244.02,244.51,47520.0,242.658,242.8363,241.7367,242.2221,47520.0
2024-07-15 13:20:00,244.46,245.14,244.25,244.48,42898.0,242.1726,242.8462,241.9646,242.1924,42898.0
2024-07-15 13:30:00,244.41,244.52,243.67,243.87,36857.0,242.1231,242.232,241.39,241.5881,36857.0
2024-07-15 13:40:00,243.97,244.08,243.74,244.0,24705.0,241.6872,241.7962,241.4593,241.7169,24705.0
2024-07-15 13:50:00,244.02,244.48,243.83,244.01,33581.0,241.7367,242.1924,241.5485,241.7268,33581.0
2024-07-15 14:00:00,244.0,244.29,243.78,244.12,19351.0,241.7169,242.0042,241.499,241.8358,19351.0
2024-07-15 14:10:00,244.03,244.11,243.61,243.85,40230.0,241.7466,241.8259,241.3306,241.5683,40230.0
2024-07-15 14:20:00,243.91,245.44,243.91,245.44,17393.0,241.6277,243.1434,241.6277,243.1434,17393.0
2024-07-15 14:30:00,245.5,246.34,245.39,245.91,45642.0,243.2029,244.035,243.0939,243.609,45642.0
2024-07-15 14:40:00,245.88,246.22,245.47,246.19,19305.0,243.5793,243.9161,243.1732,243.8864,19305.0
2024-07-15 14:50:00,246.27,246.27,245.75,245.93,20487.0,243.9657,243.9657,243.4505,243.6288,20487.0
2024-07-15 15:00:00,245.72,246.29,245.65,246.12,12587.0,243.4208,243.9855,243.3515,243.8171,12587.0
2024-07-15 15:10:00,246.15,246.65,246.14,246.65,17141.0,243.8468,244.3421,243.8369,244.3421,17141.0
2024-07-15 15:20:00,246.63,246.64,246.25,246.42,25551.0,244.3223,244.3322,243.9459,244.1143,25551.0
2024-07-15 15:30:00,246.43,246.7,245.87,245.95,28252.0,244.1242,244.3916,243.5694,243.6487,28252.0
2024-07-15 15:40:00,246.01,246.29,245.52,245.74,49369.0,243.7081,243.9855,243.2227,243.4406,49369.0
2024-07-15 15:50:00,245.54,245.69,243.96,245.59,285482.0,243.2425,243.3911,241.6773,243.292,285482.0
2024-07-16 09:30:00,247.01,247.52,244.62,247.12,127226.0,244.6987,245.204,242.3311,244.8077,127226.0
2024-07-16 09:40:00,247.05,247.1,244.94,245.21,53889.0,244.7384,244.7879,242.6481,242.9156,53889.0
2024-07-16 09:50:00,245.2,245.96,244.15,244.24,74027.0,242.9057,243.6586,241.8655,241.9547,74027.0
2024-07-16 10:00:00,244.21,244.27,241.94,242.17,112834.0,241.9249,241.9844,239.6762,239.904,112834.0
2024-07-16 10:10:00,242.0,243.72,241.94,243.71,75717.0,239.7356,241.4395,239.6762,241.4296,75717.0
2024-07-16 10:20:00,243.6,243.74,242.69,243.64,46936.0,241.3206,241.4593,240.4192,241.3603,46936.0
2024-07-16 10:30:00,243.56,244.29,243.23,244.21,96527.0,241.281,242.0042,240.9541,241.9249,96527.0
2024-07-16 10:40:00,244.12,244.67,244.09,244.46,45624.0,241.8358,242.3806,241.8061,242.1726,45624.0
2024-07-16 10:50:00,244.34,244.61,243.51,243.73,28863.0,242.0537,242.3212,241.2315,241.4494,28863.0
2024-07-16 11:00:00,243.74,245.68,243.65,245.63,29977.0,241.4593,243.3812,241.3702,243.3317,29977.0
2024-07-16 11:10:00,245.64,245.95,244.95,245.26,42596.0,243.3416,243.6487,242.658,242.9651,42596.0
2024-07-16 11:20:00,245.18,245.41,244.84,244.98,30565.0,242.8859,243.1137,242.549,242.6877,30565.0
2024-07-16 11:30:00,245.0,245.11,244.19,245.09,34309.0,242.7075,242.8165,241.9051,242.7967,34309.0
2024-07-16 11:40:00,245.11,245.15,244.74,244.76,27376.0,242.8165,242.8561,242.45,242.4698,27376.0
2024-07-16 11:50:00,244.82,245.23,244.75,244.85,29342.0,242.5292,242.9354,242.4599,242.559,29342.0
2024-07-16 12:00:00,244.94,245.19,244.21,244.3,35194.0,242.6481,242.8958,241.9249,242.0141,35194.0
2024-07-16 12:10:00,244.17,244.71,243.6,244.23,30913.0,241.8853,242.4203,241.3206,241.9448,30913.0
2024-07-16 12:20:00,244.23,244.31,243.91,244.1,26893.0,241.9448,242.024,241.6277,241.816,26893.0
2024-07-16 12:30:00,244.06,244.67,243.74,244.63,27256.0,241.7763,242.3806,241.4593,242.341,27256.0
2024-07-16 12:40:00,244.66,244.97,244.11,244.87,15395.0,242.3707,242.6778,241.8259,242.5788,15395.0
2024-07-16 12:50:00,244.92,245.28,244.81,245.27,27166.0,242.6283,242.9849,242.5193,242.975,27166.0
2024-07-16 13:00:00,245.2,245.2,244.54,244.79,19243.0,242.9057,242.9057,242.2519,242.4995,19243.0
2024-07-16 13:10:00,244.82,244.85,243.95,244.03,19089.0,242.5292,242.559,241.6674,241.7466,19089.0
2024-07-16 13:20:00,244.1,244.42,243.84,244.04,19503.0,241.816,242.133,241.5584,241.7565,19503.0
2024-07-16 13:30:00,244.01,244.36,243.57,243.58,25139.0,241.7268,242.0735,241.2909,241.3008,25139.0
2024-07-16 13:40:00,243.63,243.98,243.48,243.82,32390.0,241.3504,241.6971,241.2018,241.5386,32390.0
2024-07-16 13:50:00,243.82,244.94,243.78,244.63,74883.0,241.5386,242.6481,241.499,242.341,74883.0
2024-07-16 14:00:00,244.62,244.73,244.42,244.44,55297.0,242.3311,242.4401,242.133,242.1528,55297.0
2024-07-16 14:10:00,244.5,244.56,243.65,243.82,40206.0,242.2122,242.2717,241.3702,241.5386,40206.0
2024-07-16 14:20:00,243.87,244.76,243.71,244.49,29565.0,241.5881,242.4698,241.4296,242.2023,29565.0
2024-07-16 14:30:00,244.37,245.02,244.37,245.02,22277.0,242.0834,242.7274,242.0834,242.7274,22277.0
2024-07-16 14:40:00,245.02,245.61,244.96,245.3,29362.0,242.7274,243.3118,242.6679,243.0047,29362.0
2024-07-16 14:50:00,245.33,245.78,244.89,245.74,80647.0,243.0345,243.4803,242.5986,243.4406,80647.0
2024-07-16 15:00:00,245.77,245.9,245.57,245.71,27954.0,243.4703,243.5991,243.2722,243.4109,27954.0
2024-07-16 15:10:00,245.75,245.83,245.42,245.51,50412.0,243.4505,243.5298,243.1236,243.2128,50412.0
2024-07-16 15:20:00,245.48,245.95,245.38,245.94,36369.0,243.1831,243.6487,243.084,243.6388,36369.0
2024-07-16 15:30:00,245.88,246.46,245.68,245.85,32627.0,243.5793,244.1539,243.3812,243.5496,32627.0
2024-07-16 15:40:00,245.91,245.99,245.2,245.26,42345.0,243.609,243.6883,242.9057,242.9651,42345.0
2024-07-16 15:50:00,245.31,246.31,245.07,245.84,214686.0,243.0146,244.0053,242.7769,243.5397,214686.0
2024-07-17 09:30:00,231.24,233.32,227.5,232.41,517811.0,229.0763,231.1368,225.3713,230.2354,517811.0
2024-07-17 09:40:00,232.12,232.21,229.2,230.19,161884.0,229.9481,230.0372,227.0554,228.0361,161884.0
2024-07-17 09:50:00,230.15,230.33,228.24,228.49,164452.0,227.9965,228.1748,226.1044,226.352,164452.0
2024-07-17 10:00:00,228.45,228.84,226.77,227.25,209619.0,226.3124,226.6988,224.6481,225.1236,209619.0
2024-07-17 10:10:00,227.21,228.75,226.9,228.54,203571.0,225.084,226.6096,224.7769,226.4016,203571.0
2024-07-17 10:20:00,228.59,228.79,227.16,228.64,103811.0,226.4511,226.6492,225.0345,226.5006,103811.0
2024-07-17 10:30:00,228.6,229.59,228.39,229.31,93441.0,226.461,227.4417,226.253,227.1644,93441.0
2024-07-17 10:40:00,229.37,231.05,228.74,228.78,152028.0,227.2238,228.8881,226.5997,226.6393,152028.0
2024-07-17 10:50:00,228.8,229.02,227.77,228.32,151678.0,226.6591,226.8771,225.6388,226.1836,151678.0
2024-07-17 11:00:00,228.38,228.75,227.62,228.75,107299.0,226.2431,226.6096,225.4902,226.6096,107299.0
2024-07-17 11:10:00,228.64,229.54,228.37,229.44,51863.0,226.5006,227.3922,226.2332,227.2931,51863.0
2024-07-17 11:20:00,229.37,229.71,228.7,229.24,52212.0,227.2238,227.5606,226.5601,227.095,52212.0
2024-07-17 11:30:00,229.38,229.74,228.34,228.5,63667.0,227.2337,227.5903,226.2034,226.3619,63667.0
2024-07-17 11:40:00,228.56,228.59,227.14,227.24,85953.0,226.4214,226.4511,225.0147,225.1137,85953.0
2024-07-17 11:50:00,227.3,228.61,227.07,228.28,58293.0,225.1732,226.4709,224.9453,226.144,58293.0
2024-07-17 12:00:00,228.31,228.64,227.63,227.65,47651.0,226.1737,226.5006,225.5001,225.5199,47651.0
2024-07-17 12:10:00,227.67,227.76,226.82,227.23,60605.0,225.5397,225.6289,224.6977,225.1038,60605.0
2024-07-17 12:20:00,227.3,227.82,226.11,226.42,63040.0,225.1732,225.6883,223.9943,224.3014,63040.0
2024-07-17 12:30:00,226.51,226.82,225.8,226.24,88448.0,224.3906,224.6977,223.6872,224.1231,88448.0
2024-07-17 12:40:00,226.19,226.3,225.28,225.53,66362.0,224.0736,224.1825,223.1721,223.4197,66362.0
2024-07-17 12:50:00,225.46,226.6,225.32,226.24,66824.0,223.3504,224.4797,223.2117,224.1231,66824.0
2024-07-17 13:00:00,226.19,226.46,225.17,225.18,66911.0,224.0736,224.341,223.0631,223.073,66911.0
2024-07-17 13:10:00,225.21,226.1,225.09,225.75,57670.0,223.1027,223.9844,222.9838,223.6377,57670.0
2024-07-17 13:20:00,225.7,226.2,224.61,224.81,85604.0,223.5881,224.0835,222.5083,222.7065,85604.0
2024-07-17 13:30:00,224.84,225.0,223.86,223.94,160557.0,222.7362,222.8947,221.7654,221.8446,160557.0
2024-07-17 13:40:00,223.94,224.58,223.35,224.31,116295.0,221.8446,222.4786,221.2601,222.2111,116295.0
2024-07-17 13:50:00,224.35,224.35,223.53,223.92,78748.0,222.2508,222.2508,221.4384,221.8248,78748.0
2024-07-17 14:00:00,223.93,224.1,223.21,223.84,73891.0,221.8347,222.0031,221.1214,221.7455,73891.0
2024-07-17 14:10:00,223.84,224.23,223.28,223.62,64165.0,221.7455,222.1319,221.1908,221.5276,64165.0
2024-07-17 14:20:00,223.56,223.87,223.26,223.48,73140.0,221.4682,221.7753,221.171,221.3889,73140.0
2024-07-17 14:30:00,223.45,223.62,222.85,223.04,39266.0,221.3592,221.5276,220.7648,220.953,39266.0
2024-07-17 14:40:00,223.08,223.36,222.75,222.75,34441.0,220.9927,221.27,220.6657,220.6657,34441.0
2024-07-17 14:50:00,222.79,223.31,222.44,222.92,105820.0,220.7054,221.2205,220.3586,220.8342,105820.0
2024-07-17 15:00:00,222.97,223.1,221.55,221.88,69778.0,220.8837,221.0125,219.477,219.8039,69778.0
2024-07-17 15:10:00,221.91,222.58,221.45,221.8,95707.0,219.8336,220.4973,219.3779,219.7246,95707.0
2024-07-17 15:20:00,221.89,223.32,221.65,223.18,153701.0,219.8138,221.2304,219.576,221.0917,153701.0
2024-07-17 15:30:00,223.12,224.03,222.28,222.52,168297.0,221.0323,221.9338,220.2001,220.4379,168297.0
2024-07-17 15:40:00,222.56,222.94,222.01,222.8,192343.0,220.4775,220.854,219.9327,220.7153,192343.0
2024-07-17 15:50:00,222.9,222.94,219.76,220.06,850687.0,220.8143,220.854,217.7037,218.0009,850687.0
2024-07-18 09:30:00,221.91,222.33,219.1,221.18,314840.0,219.8336,220.2497,217.0499,219.1104,314840.0
2024-07-18 09:40:00,221.23,221.47,218.69,220.05,96888.0,219.16,219.3977,216.6437,217.991,96888.0
2024-07-18 09:50:00,220.12,220.74,219.39,220.68,79030.0,218.0604,218.6745,217.3372,218.6151,79030.0
2024-07-18 10:00:00,220.67,221.25,219.5,221.19,115716.0,218.6052,219.1798,217.4462,219.1203,115716.0
2024-07-18 10:10:00,221.19,221.89,220.42,220.48,81201.0,219.1203,219.8138,218.3575,218.417,81201.0
2024-07-18 10:20:00,220.44,221.45,220.02,220.46,84314.0,218.3774,219.3779,217.9613,218.3972,84314.0
2024-07-18 10:30:00,220.4,220.4,217.27,217.37,142289.0,218.3377,218.3377,215.237,215.3361,142289.0
2024-07-18 10:40:00,217.26,217.5,215.6,217.38,203741.0,215.2271,215.4649,213.5826,215.346,203741.0
2024-07-18 10:50:00,217.41,219.21,217.39,218.78,175386.0,215.3757,217.1589,215.3559,216.7329,175386.0
2024-07-18 11:00:00,218.75,219.01,216.33,216.4,152803.0,216.7032,216.9607,214.3058,214.3752,152803.0
2024-07-18 11:10:00,216.37,216.43,214.65,214.65,123630.0,214.3454,214.4049,212.6415,212.6415,123630.0
2024-07-18 11:20:00,214.71,214.89,213.8,213.98,230696.0,212.701,212.8793,211.7995,211.9778,230696.0
2024-07-18 11:30:00,213.93,214.91,213.42,214.8,186748.0,211.9283,212.8991,211.423,212.7901,186748.0
2024-07-18 11:40:00,214.88,214.96,213.25,213.3,136198.0,212.8694,212.9486,211.2546,211.3042,136198.0
2024-07-18 11:50:00,213.32,214.35,213.25,213.87,103261.0,211.324,212.3443,211.2546,211.8688,103261.0
2024-07-18 12:00:00,213.81,214.99,213.67,214.99,86182.0,211.8094,212.9784,211.6707,212.9784,86182.0
2024-07-18 12:10:00,214.89,215.44,214.59,215.0,92208.0,212.8793,213.4241,212.5821,212.9883,92208.0
2024-07-18 12:20:00,214.94,216.08,214.94,215.75,73429.0,212.9288,214.0582,212.9288,213.7312,73429.0
2024-07-18 12:30:00,215.69,217.24,215.36,217.14,37973.0,213.6718,215.2073,213.3449,215.1082,37973.0
2024-07-18 12:40:00,217.11,217.38,216.51,216.51,66877.0,215.0785,215.346,214.4841,214.4841,66877.0
2024-07-18 12:50:00,216.44,217.18,216.15,217.01,64889.0,214.4148,215.1479,214.1275,214.9795,64889.0
2024-07-18 13:00:00,217.06,217.63,216.23,216.62,83733.0,215.029,215.5936,214.2067,214.5931,83733.0
2024-07-18 13:10:00,216.52,217.65,216.51,217.52,56700.0,214.494,215.6135,214.4841,215.4847,56700.0
2024-07-18 13:20:00,217.5,218.13,216.62,216.64,111412.0,215.4649,216.089,214.5931,214.6129,111412.0
2024-07-18 13:30:00,216.63,217.59,216.5,216.81,31187.0,214.603,215.554,214.4742,214.7813,31187.0
2024-07-18 13:40:00,216.89,217.29,216.68,216.82,23151.0,214.8606,215.2568,214.6525,214.7912,23151.0
2024-07-18 13:50:00,216.76,216.76,215.43,215.5,39823.0,214.7318,214.7318,213.4142,213.4836,39823.0
2024-07-18 14:00:00,215.56,216.12,215.1,216.04,31152.0,213.543,214.0978,213.0873,214.0185,31152.0
2024-07-18 14:10:00,216.01,216.08,215.16,215.49,44906.0,213.9888,214.0582,213.1468,213.4737,44906.0
2024-07-18 14:20:00,215.49,216.1,215.37,215.37,46179.0,213.4737,214.078,213.3548,213.3548,46179.0
2024-07-18 14:30:00,215.31,215.66,214.8,214.88,55132.0,213.2954,213.6421,212.7901,212.8694,55132.0
2024-07-18 14:40:00,214.93,215.41,214.88,214.96,33472.0,212.9189,213.3944,212.8694,212.9486,33472.0
2024-07-18 14:50:00,215.0,215.54,214.9,215.3,45995.0,212.9883,213.5232,212.8892,213.2855,45995.0
2024-07-18 15:00:00,215.27,215.88,215.04,215.4,56991.0,213.2557,213.86,213.0279,213.3845,56991.0
2024-07-18 15:10:00,215.45,215.51,214.58,215.37,41613.0,213.434,213.4935,212.5722,213.3548,41613.0
2024-07-18 15:20:00,215.28,215.8,214.94,215.8,103975.0,213.2656,213.7808,212.9288,213.7808,103975.0
2024-07-18 15:30:00,215.71,216.71,215.54,216.71,131362.0,213.6916,214.6823,213.5232,214.6823,131362.0
2024-07-18 15:40:00,216.65,219.58,216.64,219.55,187627.0,214.6228,217.5254,214.6129,217.4957,187627.0
2024-07-18 15:50:00,219.58,219.58,216.52,217.64,442233.0,217.5254,217.5254,214.494,215.6036,442233.0
2024-07-19 09:30:00,218.02,218.02,215.7,217.31,303038.0,215.98,215.98,213.6817,215.2766,303038.0
2024-07-19 09:40:00,217.43,218.28,215.79,216.13,83009.0,215.3955,216.2376,213.7709,214.1077,83009.0
2024-07-19 09:50:00,216.25,217.38,216.1,216.53,32784.0,214.2266,215.346,214.078,214.5039,32784.0
2024-07-19 10:00:00,216.57,216.76,215.63,216.65,42766.0,214.5436,214.7318,213.6124,214.6228,42766.0
2024-07-19 10:10:00,216.63,216.78,215.16,215.53,33805.0,214.603,214.7516,213.1468,213.5133,33805.0
2024-07-19 10:20:00,215.62,215.76,214.48,214.61,46054.0,213.6025,213.7411,212.4731,212.6019,46054.0
2024-07-19 10:30:00,214.75,214.97,213.86,214.7,52299.0,212.7406,212.9585,211.8589,212.6911,52299.0
2024-07-19 10:40:00,214.61,214.72,213.51,214.6,34804.0,212.6019,212.7109,211.5122,212.592,34804.0
2024-07-19 10:50:00,214.6,215.0,214.05,214.91,70052.0,212.592,212.9883,212.0471,212.8991,70052.0
2024-07-19 11:00:00,214.88,216.15,214.62,214.73,44857.0,212.8694,214.1275,212.6118,212.7208,44857.0
2024-07-19 11:10:00,214.78,214.85,213.92,214.64,32016.0,212.7703,212.8397,211.9184,212.6316,32016.0
2024-07-19 11:20:00,214.66,214.96,213.75,213.89,48146.0,212.6514,212.9486,211.75,211.8886,48146.0
2024-07-19 11:30:00,213.96,214.35,213.18,213.25,54487.0,211.958,212.3443,211.1853,211.2546,54487.0
2024-07-19 11:40:00,213.36,214.05,213.32,213.97,43271.0,211.3636,212.0471,211.324,211.9679,43271.0
2024-07-19 11:50:00,213.93,214.9,213.72,214.89,60085.0,211.9283,212.8892,211.7202,212.8793,60085.0
2024-07-19 12:00:00,214.87,215.18,214.08,214.29,43564.0,212.8595,213.1666,212.0769,212.2849,43564.0
2024-07-19 12:10:00,214.23,214.23,213.25,213.27,37647.0,212.2255,212.2255,211.2546,211.2744,37647.0
2024-07-19 12:20:00,213.24,213.48,212.65,212.76,34134.0,211.2447,211.4825,210.6602,210.7692,34134.0
2024-07-19 12:30:00,212.74,213.01,211.91,212.45,39226.0,210.7494,211.0169,209.9272,210.4621,39226.0
2024-07-19 12:40:00,212.48,212.95,212.0,212.08,30955.0,210.4918,210.9574,210.0163,210.0956,30955.0
2024-07-19 12:50:00,212.0,212.52,211.9,212.4,63994.0,210.0163,210.5315,209.9173,210.4126,63994.0
2024-07-19 13:00:00,212.37,212.46,211.35,211.63,38313.0,210.3829,210.472,209.3724,209.6498,38313.0
2024-07-19 13:10:00,211.52,211.79,211.09,211.12,51810.0,209.5408,209.8083,209.1148,209.1446,51810.0
2024-07-19 13:20:00,211.06,211.36,210.55,211.22,67284.0,209.0851,209.3823,208.5799,209.2436,67284.0
2024-07-19 13:30:00,211.18,211.71,210.9,211.65,64893.0,209.204,209.729,208.9266,209.6696,64893.0
2024-07-19 13:40:00,211.59,211.68,210.69,211.66,47409.0,209.6102,209.6993,208.7186,209.6795,47409.0
2024-07-19 13:50:00,211.64,211.64,210.87,211.5,24916.0,209.6597,209.6597,208.8969,209.521,24916.0
2024-07-19 14:00:00,211.43,212.25,211.17,212.23,62152.0,209.4517,210.264,209.1941,210.2442,62152.0
2024-07-19 14:10:00,212.12,212.19,211.55,211.61,31650.0,210.1352,210.2046,209.5705,209.63,31650.0
2024-07-19 14:20:00,211.58,211.58,211.1,211.18,22273.0,209.6003,209.6003,209.1248,209.204,22273.0
2024-07-19 14:30:00,211.17,211.54,211.06,211.11,32584.0,209.1941,209.5606,209.0851,209.1347,32584.0
2024-07-19 14:40:00,211.16,211.49,210.96,211.34,39224.0,209.1842,209.5111,208.9861,209.3625,39224.0
2024-07-19 14:50:00,211.37,212.11,211.35,212.06,24450.0,209.3922,210.1253,209.3724,210.0758,24450.0
2024-07-19 15:00:00,212.06,213.37,211.98,213.18,70582.0,210.0758,211.3735,209.9965,211.1853,70582.0
2024-07-19 15:10:00,213.16,213.55,212.34,212.98,74106.0,211.1655,211.5518,210.3531,210.9872,74106.0
2024-07-19 15:20:00,212.93,213.15,212.62,212.86,67044.0,210.9376,211.1556,210.6305,210.8683,67044.0
2024-07-19 15:30:00,212.81,212.91,211.84,211.86,74062.0,210.8187,210.9178,209.8578,209.8776,74062.0
2024-07-19 15:40:00,211.97,212.2,211.1,211.12,75356.0,209.9866,210.2145,209.1248,209.1446,75356.0
2024-07-19 15:50:00,211.04,211.15,209.67,210.26,625155.0,209.0653,209.1743,207.7081,208.2926,625155.0
2024-07-22 09:30:00,216.23,217.0,213.36,215.84,257322.0,214.2067,214.9695,211.3636,213.8204,257322.0
2024-07-22 09:40:00,216.0,219.96,216.0,219.05,218694.0,213.9789,217.9018,213.9789,217.0004,218694.0
2024-07-22 09:50:00,219.15,219.59,218.47,218.64,147482.0,217.0994,217.5353,216.4258,216.5942,147482.0
2024-07-22 10:00:00,218.64,218.81,217.1,217.37,85004.0,216.5942,216.7626,215.0686,215.3361,85004.0
2024-07-22 10:10:00,217.37,218.58,217.13,217.8,67579.0,215.3361,216.5348,215.0983,215.7621,67579.0
2024-07-22 10:20:00,217.72,218.92,217.69,218.72,94060.0,215.6828,216.8716,215.6531,216.6735,94060.0
2024-07-22 10:30:00,218.84,219.95,218.5,219.84,91760.0,216.7923,217.8919,216.4555,217.783,91760.0
2024-07-22 10:40:00,219.81,219.95,219.41,219.7,157268.0,217.7533,217.8919,217.357,217.6443,157268.0
2024-07-22 10:50:00,219.68,219.93,218.96,219.52,76703.0,217.6245,217.8721,216.9112,217.466,76703.0
2024-07-22 11:00:00,219.62,220.59,218.86,218.88,92872.0,217.565,218.526,216.8121,216.832,92872.0
2024-07-22 11:10:00,218.97,220.01,218.73,218.94,63545.0,216.9211,217.9514,216.6834,216.8914,63545.0
2024-07-22 11:20:00,218.84,219.41,217.35,217.39,38072.0,216.7923,217.357,215.3163,215.3559,38072.0
2024-07-22 11:30:00,217.33,217.41,216.23,217.41,59778.0,215.2965,215.3757,214.2067,215.3757,59778.0
2024-07-22 11:40:00,217.57,218.03,217.27,217.94,29554.0,215.5342,215.9899,215.237,215.9007,29554.0
2024-07-22 11:50:00,218.06,218.5,217.25,218.28,40342.0,216.0196,216.4555,215.2172,216.2376,40342.0
2024-07-22 12:00:00,218.36,218.75,217.96,218.63,21830.0,216.3168,216.7032,215.9206,216.5843,21830.0
2024-07-22 12:10:00,218.72,219.01,218.34,218.67,16879.0,216.6735,216.9607,216.297,216.6239,16879.0
2024-07-22 12:20:00,218.67,218.97,218.43,218.88,28360.0,216.6239,216.9211,216.3862,216.832,28360.0
2024-07-22 12:30:00,218.76,219.14,218.54,218.9,22162.0,216.7131,217.0895,216.4951,216.8518,22162.0
2024-07-22 12:40:00,218.94,219.19,218.78,219.19,20182.0,216.8914,217.1391,216.7329,217.1391,20182.0
2024-07-22 12:50:00,219.19,220.14,219.17,219.83,27011.0,217.1391,218.0802,217.1192,217.7731,27011.0
2024-07-22 13:00:00,219.89,220.5,219.79,220.45,30871.0,217.8325,218.4368,217.7334,218.3873,30871.0
2024-07-22 13:10:00,220.54,220.58,220.18,220.35,28192.0,218.4764,218.516,218.1198,218.2882,28192.0
2024-07-22 13:20:00,220.33,220.33,219.65,220.12,23194.0,218.2684,218.2684,217.5947,218.0604,23194.0
2024-07-22 13:30:00,220.15,220.95,220.14,220.78,48292.0,218.0901,218.8826,218.0802,218.7142,48292.0
2024-07-22 13:40:00,220.65,221.02,220.6,220.62,37134.0,218.5854,218.9519,218.5359,218.5557,37134.0
2024-07-22 13:50:00,220.71,220.97,220.31,220.69,21911.0,218.6448,218.9024,218.2486,218.625,21911.0
2024-07-22 14:00:00,220.61,221.55,220.45,221.39,30543.0,218.5458,219.477,218.3873,219.3185,30543.0
2024-07-22 14:10:00,221.48,221.79,220.85,221.79,25197.0,219.4076,219.7147,218.7835,219.7147,25197.0
2024-07-22 14:20:00,221.85,222.0,221.3,221.4,57679.0,219.7742,219.9228,219.2293,219.3284,57679.0
2024-07-22 14:30:00,221.42,222.35,221.42,222.24,108983.0,219.3482,220.2695,219.3482,220.1605,108983.0
2024-07-22 14:40:00,222.2,222.4,221.8,222.27,75908.0,220.1209,220.319,219.7246,220.1902,75908.0
2024-07-22 14:50:00,222.23,222.47,221.66,221.75,34112.0,220.1506,220.3884,219.5859,219.6751,34112.0
2024-07-22 15:00:00,221.75,222.47,221.13,222.47,63540.0,219.6751,220.3884,219.0609,220.3884,63540.0
2024-07-22 15:10:00,222.41,222.95,222.34,222.56,75160.0,220.3289,220.8639,220.2596,220.4775,75160.0
2024-07-22 15:20:00,222.53,223.08,222.1,222.46,94945.0,220.4478,220.9927,220.0218,220.3785,94945.0
2024-07-22 15:30:00,222.49,223.02,222.14,222.97,97483.0,220.4082,220.9332,220.0614,220.8837,97483.0
2024-07-22 15:40:00,222.97,224.09,222.85,223.97,90968.0,220.8837,221.9932,220.7648,221.8743,90968.0
2024-07-22 15:50:00,223.85,223.97,222.82,223.62,525631.0,221.7554,221.8743,220.7351,221.5276,525631.0
2024-07-23 09:30:00,220.45,221.95,220.33,221.09,139456.0,218.3873,219.8732,218.2684,219.0213,139456.0
2024-07-23 09:40:00,221.11,221.9,220.25,221.13,57958.0,219.0411,219.8237,218.1891,219.0609,57958.0
2024-07-23 09:50:00,221.3,221.95,220.8,221.85,52370.0,219.2293,219.8732,218.734,219.7742,52370.0
2024-07-23 10:00:00,221.75,221.86,220.38,221.51,76376.0,219.6751,219.7841,218.3179,219.4373,76376.0
2024-07-23 10:10:00,221.49,221.58,220.15,220.61,60417.0,219.4175,219.5067,218.0901,218.5458,60417.0
2024-07-23 10:20:00,220.55,221.3,220.42,220.62,27374.0,218.4863,219.2293,218.3575,218.5557,27374.0
2024-07-23 10:30:00,220.74,220.74,219.86,220.33,28861.0,218.6745,218.6745,217.8028,218.2684,28861.0
2024-07-23 10:40:00,220.4,220.61,219.41,219.67,31302.0,218.3377,218.5458,217.357,217.6146,31302.0
2024-07-23 10:50:00,219.68,220.31,219.56,220.15,34988.0,217.6245,218.2486,217.5056,218.0901,34988.0
2024-07-23 11:00:00,220.06,220.52,219.84,220.13,55697.0,218.0009,218.4566,217.783,218.0703,55697.0
2024-07-23 11:10:00,220.1,221.25,220.1,220.9,52320.0,218.0405,219.1798,218.0405,218.8331,52320.0
2024-07-23 11:20:00,220.89,220.95,218.66,219.13,61926.0,218.8231,218.8826,216.614,217.0796,61926.0
2024-07-23 11:30:00,219.12,219.27,218.62,219.2,33414.0,217.0697,217.2183,216.5744,217.149,33414.0
2024-07-23 11:40:00,219.16,219.69,218.99,219.35,28705.0,217.1093,217.6344,216.9409,217.2976,28705.0
2024-07-23 11:50:00,219.35,219.71,219.19,219.67,30655.0,217.2976,217.6542,217.1391,217.6146,30655.0
2024-07-23 12:00:00,219.51,220.69,219.21,220.39,62439.0,217.4561,218.625,217.1589,218.3278,62439.0
2024-07-23 12:10:00,220.46,220.55,219.98,220.28,24123.0,218.3972,218.4863,217.9217,218.2189,24123.0
2024-07-23 12:20:00,220.28,220.6,219.41,219.84,39534.0,218.2189,218.5359,217.357,217.783,39534.0
2024-07-23 12:30:00,219.59,219.84,219.33,219.52,15466.0,217.5353,217.783,217.2777,217.466,15466.0
2024-07-23 12:40:00,219.55,219.87,219.35,219.82,10065.0,217.4957,217.8127,217.2976,217.7632,10065.0
2024-07-23 12:50:00,219.74,219.79,219.32,219.68,9335.0,217.6839,217.7334,217.2678,217.6245,9335.0
2024-07-23 13:00:00,219.69,220.09,219.32,219.32,13175.0,217.6344,218.0306,217.2678,217.2678,13175.0
2024-07-23 13:10:00,219.34,219.53,218.98,219.18,15065.0,217.2876,217.4759,216.931,217.1291,15065.0
2024-07-23 13:20:00,219.25,219.8,219.22,219.44,11207.0,217.1985,217.7433,217.1688,217.3867,11207.0
2024-07-23 13:30:00,219.42,219.93,219.28,219.64,15908.0,217.3669,217.8721,217.2282,217.5848,15908.0
2024-07-23 13:40:00,219.65,220.16,219.61,220.15,13173.0,217.5947,218.1,217.5551,218.0901,13173.0
2024-07-23 13:50:00,220.06,220.4,219.93,220.18,16267.0,218.0009,218.3377,217.8721,218.1198,16267.0
2024-07-23 14:00:00,220.25,220.53,220.13,220.5,10179.0,218.1891,218.4665,218.0703,218.4368,10179.0
2024-07-23 14:10:00,220.43,220.52,220.2,220.21,15972.0,218.3674,218.4566,218.1396,218.1495,15972.0
2024-07-23 14:20:00,220.16,220.25,219.55,219.83,15292.0,218.1,218.1891,217.4957,217.7731,15292.0
2024-07-23 14:30:00,219.84,220.42,219.76,220.37,18316.0,217.783,218.3575,217.7037,218.308,18316.0
2024-07-23 14:40:00,220.35,220.35,220.08,220.32,12832.0,218.2882,218.2882,218.0207,218.2585,12832.0
2024-07-23 14:50:00,220.3,220.82,220.27,220.81,14218.0,218.2387,218.7538,218.2089,218.7439,14218.0
2024-07-23 15:00:00,220.76,221.22,220.73,221.1,14138.0,218.6944,219.1501,218.6646,219.0312,14138.0
2024-07-23 15:10:00,221.12,221.28,221.03,221.07,16580.0,219.051,219.2095,218.9618,219.0015,16580.0
2024-07-23 15:20:00,221.13,221.23,220.95,220.95,21191.0,219.0609,219.16,218.8826,218.8826,21191.0
2024-07-23 15:30:00,220.9,220.9,220.59,220.77,19920.0,218.8331,218.8331,218.526,218.7043,19920.0
2024-07-23 15:40:00,220.77,220.78,220.0,220.08,33672.0,218.7043,218.7142,217.9415,218.0207,33672.0
2024-07-23 15:50:00,220.04,220.34,219.16,219.67,189022.0,217.9811,218.2783,217.1093,217.6146,189022.0
2024-07-24 09:30:00,217.28,217.77,215.07,215.18,151943.0,215.2469,215.7323,213.0576,213.1666,151943.0
2024-07-24 09:40:00,215.28,215.96,213.95,215.66,204092.0,213.2656,213.9393,211.9481,213.6421,204092.0
2024-07-24 09:50:00,215.59,215.71,214.13,214.44,144651.0,213.5727,213.6916,212.1264,212.4335,144651.0
2024-07-24 10:00:00,214.31,214.71,213.8,214.49,182578.0,212.3047,212.701,211.7995,212.483,182578.0
2024-07-24 10:10:00,214.46,214.55,213.04,213.35,118176.0,212.4533,212.5425,211.0466,211.3537,118176.0
2024-07-24 10:20:00,213.38,214.39,213.06,214.15,66985.0,211.3834,212.384,211.0664,212.1462,66985.0
2024-07-24 10:30:00,214.1,214.48,213.46,213.46,76047.0,212.0967,212.4731,211.4627,211.4627,76047.0
2024-07-24 10:40:00,213.46,213.59,212.63,212.78,68085.0,211.4627,211.5915,210.6404,210.789,68085.0
2024-07-24 10:50:00,212.84,212.85,211.57,212.68,49044.0,210.8485,210.8584,209.5904,210.69,49044.0
2024-07-24 11:00:00,212.65,212.74,211.6,211.89,63002.0,210.6602,210.7494,209.6201,209.9074,63002.0
2024-07-24 11:10:00,211.87,211.87,210.37,210.58,99370.0,209.8875,209.8875,208.4016,208.6096,99370.0
2024-07-24 11:20:00,210.5,210.86,209.8,210.77,101997.0,208.5304,208.887,207.8369,208.7978,101997.0
2024-07-24 11:30:00,210.62,211.07,210.2,211.07,100545.0,208.6492,209.095,208.2332,209.095,100545.0
2024-07-24 11:40:00,211.0,211.0,209.46,209.57,89608.0,209.0257,209.0257,207.5001,207.6091,89608.0
2024-07-24 11:50:00,209.56,210.09,209.31,209.34,104669.0,207.5992,208.1242,207.3515,207.3812,104669.0
2024-07-24 12:00:00,209.37,209.55,208.88,209.15,58492.0,207.4109,207.5893,206.9255,207.193,58492.0
2024-07-24 12:10:00,209.21,209.81,208.95,209.66,49963.0,207.2524,207.8468,206.9949,207.6982,49963.0
2024-07-24 12:20:00,209.67,209.69,208.48,208.7,48974.0,207.7081,207.7279,206.5293,206.7472,48974.0
2024-07-24 12:30:00,208.73,209.08,208.51,208.87,38339.0,206.7769,207.1237,206.559,206.9156,38339.0
2024-07-24 12:40:00,208.83,208.94,208.22,208.58,87980.0,206.876,206.985,206.2717,206.6283,87980.0
2024-07-24 12:50:00,208.57,208.62,208.22,208.29,50071.0,206.6184,206.668,206.2717,206.341,50071.0
2024-07-24 13:00:00,208.25,208.91,207.91,208.67,43118.0,206.3014,206.9552,205.9646,206.7175,43118.0
2024-07-24 13:10:00,208.63,209.65,208.58,209.27,56825.0,206.6779,207.6883,206.6283,207.3119,56825.0
2024-07-24 13:20:00,209.4,209.74,208.94,209.41,68347.0,207.4407,207.7775,206.985,207.4506,68347.0
2024-07-24 13:30:00,209.25,209.3,208.76,209.18,34899.0,207.2921,207.3416,206.8066,207.2227,34899.0
2024-07-24 13:40:00,209.22,209.82,208.92,208.97,36009.0,207.2623,207.8567,206.9651,207.0147,36009.0
2024-07-24 13:50:00,208.95,209.02,208.5,208.62,24774.0,206.9949,207.0642,206.5491,206.668,24774.0
2024-07-24 14:00:00,208.61,209.24,208.38,209.07,34991.0,206.658,207.2822,206.4302,207.1137,34991.0
2024-07-24 14:10:00,209.1,209.27,208.4,208.72,65418.0,207.1435,207.3119,206.45,206.767,65418.0
2024-07-24 14:20:00,208.72,208.76,208.2,208.21,56449.0,206.767,206.8066,206.2519,206.2618,56449.0
2024-07-24 14:30:00,208.2,208.46,208.1,208.43,43108.0,206.2519,206.5095,206.1528,206.4797,43108.0
2024-07-24 14:40:00,208.46,208.54,207.5,207.71,62848.0,206.5095,206.5887,205.5584,205.7665,62848.0
2024-07-24 14:50:00,207.77,208.02,207.49,207.74,49430.0,205.8259,206.0736,205.5485,205.7962,49430.0
2024-07-24 15:00:00,207.65,207.83,206.95,207.34,77880.0,205.707,205.8853,205.0136,205.3999,77880.0
2024-07-24 15:10:00,207.36,207.57,207.03,207.3,59403.0,205.4197,205.6278,205.0928,205.3603,59403.0
2024-07-24 15:20:00,207.35,207.69,206.53,206.69,106960.0,205.4098,205.7467,204.5975,204.756,106960.0
2024-07-24 15:30:00,206.67,208.16,206.37,208.0,105537.0,204.7362,206.2123,204.439,206.0538,105537.0
2024-07-24 15:40:00,208.06,208.85,208.03,208.49,134113.0,206.1132,206.8958,206.0835,206.5392,134113.0
2024-07-24 15:50:00,208.53,208.63,205.53,206.48,831862.0,206.5788,206.6779,203.6069,204.548,831862.0
2024-07-25 09:30:00,207.15,207.4,203.04,205.76,311735.0,205.2117,205.4594,201.1402,203.8347,311735.0
2024-07-25 09:40:00,205.71,207.05,203.82,204.85,234521.0,203.7852,205.1126,201.9129,202.9332,234521.0
2024-07-25 09:50:00,204.9,205.8,202.44,203.34,117707.0,202.9828,203.8743,200.5458,201.4374,117707.0
2024-07-25 10:00:00,203.21,203.88,201.23,202.08,204656.0,201.3086,201.9723,199.3471,200.1891,204656.0
2024-07-25 10:10:00,202.09,203.63,200.33,203.11,176192.0,200.1991,201.7246,198.4555,201.2095,176192.0
2024-07-25 10:20:00,203.05,204.08,202.19,203.91,98728.0,201.1501,202.1704,200.2981,202.002,98728.0
2024-07-25 10:30:00,203.83,205.54,203.35,205.11,120193.0,201.9228,203.6168,201.4473,203.1908,120193.0
2024-07-25 10:40:00,205.02,206.38,204.48,206.0,123339.0,203.1016,204.4489,202.5667,204.0725,123339.0
2024-07-25 10:50:00,205.92,207.3,205.77,206.75,265235.0,203.9932,205.3603,203.8446,204.8155,265235.0
2024-07-25 11:00:00,206.81,206.81,204.39,204.8,133185.0,204.8749,204.8749,202.4775,202.8837,133185.0
2024-07-25 11:10:00,204.89,207.11,204.78,205.86,162170.0,202.9729,205.1721,202.8639,203.9338,162170.0
2024-07-25 11:20:00,205.85,206.09,205.15,205.68,59755.0,203.9239,204.1616,203.2304,203.7555,59755.0
2024-07-25 11:30:00,205.59,206.01,205.25,205.65,50000.0,203.6663,204.0824,203.3295,203.7257,50000.0
2024-07-25 11:40:00,205.65,205.7,204.51,204.9,103813.0,203.7257,203.7753,202.5964,202.9828,103813.0
2024-07-25 11:50:00,204.92,206.11,204.82,206.09,104811.0,203.0026,204.1814,202.9035,204.1616,104811.0
2024-07-25 12:00:00,206.09,206.93,205.35,205.6,70969.0,204.1616,204.9938,203.4286,203.6762,70969.0
2024-07-25 12:10:00,205.67,206.78,205.51,206.69,63351.0,203.7456,204.8452,203.5871,204.756,63351.0
2024-07-25 12:20:00,206.65,207.72,206.47,207.68,110985.0,204.7164,205.7764,204.5381,205.7368,110985.0
2024-07-25 12:30:00,207.65,208.36,207.03,207.69,62278.0,205.707,206.4104,205.0928,205.7467,62278.0
2024-07-25 12:40:00,207.59,208.27,206.71,206.75,71953.0,205.6476,206.3212,204.7758,204.8155,71953.0
2024-07-25 12:50:00,206.74,207.26,206.12,207.15,107209.0,204.8055,205.3207,204.1913,205.2117,107209.0
2024-07-25 13:00:00,207.15,209.06,206.93,208.66,77516.0,205.2117,207.1038,204.9938,206.7076,77516.0
2024-07-25 13:10:00,208.63,209.21,206.89,207.0,46584.0,206.6779,207.2524,204.9541,205.0631,46584.0
2024-07-25 13:20:00,207.04,207.51,205.87,206.42,41615.0,205.1027,205.5683,203.9437,204.4885,41615.0
2024-07-25 13:30:00,206.3,206.65,205.86,206.62,26066.0,204.3697,204.7164,203.9338,204.6867,26066.0
2024-07-25 13:40:00,206.61,206.89,205.94,206.26,35891.0,204.6768,204.9541,204.013,204.33,35891.0
2024-07-25 13:50:00,206.2,207.12,206.04,206.9,32184.0,204.2706,205.182,204.1121,204.964,32184.0
2024-07-25 14:00:00,206.88,207.24,206.21,206.21,25592.0,204.9442,205.3009,204.2805,204.2805,25592.0
2024-07-25 14:10:00,206.25,206.26,205.85,206.0,80808.0,204.3201,204.33,203.9239,204.0725,80808.0
2024-07-25 14:20:00,206.02,206.22,205.59,206.02,49941.0,204.0923,204.2904,203.6663,204.0923,49941.0
2024-07-25 14:30:00,206.02,206.3,205.69,205.85,45137.0,204.0923,204.3697,203.7654,203.9239,45137.0
2024-07-25 14:40:00,205.82,206.03,204.47,204.56,63503.0,203.8942,204.1022,202.5568,202.6459,63503.0
2024-07-25 14:50:00,204.62,205.04,204.35,204.72,59719.0,202.7054,203.1215,202.4379,202.8044,59719.0
2024-07-25 15:00:00,204.66,205.57,204.66,204.96,86792.0,202.745,203.6465,202.745,203.0422,86792.0
2024-07-25 15:10:00,204.95,205.13,204.7,204.98,110656.0,203.0323,203.2106,202.7846,203.062,110656.0
2024-07-25 15:20:00,204.96,205.96,204.9,205.36,165641.0,203.0422,204.0328,202.9828,203.4385,165641.0
2024-07-25 15:30:00,205.33,205.53,204.56,204.87,105716.0,203.4087,203.6069,202.6459,202.953,105716.0
2024-07-25 15:40:00,204.83,205.02,203.54,203.68,201688.0,202.9134,203.1016,201.6355,201.7742,201688.0
2024-07-25 15:50:00,203.83,203.83,201.89,202.31,713684.0,201.9228,201.9228,200.0009,200.417,713684.0
2024-07-26 09:30:00,206.99,207.07,204.75,205.58,252380.0,205.0532,205.1325,202.8342,203.6564,252380.0
2024-07-26 09:40:00,205.43,205.86,203.22,203.22,87435.0,203.5078,203.9338,201.3185,201.3185,87435.0
2024-07-26 09:50:00,203.21,204.97,203.21,204.82,90925.0,201.3086,203.0521,201.3086,202.9035,90925.0
2024-07-26 10:00:00,204.76,205.22,202.81,203.0,147147.0,202.8441,203.2998,200.9123,201.1005,147147.0
2024-07-26 10:10:00,203.28,204.56,203.11,203.89,79137.0,201.3779,202.6459,201.2095,201.9822,79137.0
2024-07-26 10:20:00,203.98,205.65,203.97,204.5,174807.0,202.0714,203.7257,202.0615,202.5865,174807.0
2024-07-26 10:30:00,204.5,204.87,203.37,204.23,72894.0,202.5865,202.953,201.4671,202.319,72894.0
2024-07-26 10:40:00,204.25,205.06,204.02,204.72,67263.0,202.3388,203.1413,202.111,202.8044,67263.0
2024-07-26 10:50:00,204.7,205.26,204.54,205.1,71924.0,202.7846,203.3394,202.6261,203.1809,71924.0
2024-07-26 11:00:00,204.99,205.52,204.75,205.37,46439.0,203.0719,203.597,202.8342,203.4484,46439.0
2024-07-26 11:10:00,205.36,205.54,204.72,204.72,70619.0,203.4385,203.6168,202.8044,202.8044,70619.0
2024-07-26 11:20:00,204.7,205.29,204.45,204.94,37565.0,202.7846,203.3691,202.537,203.0224,37565.0
2024-07-26 11:30:00,204.96,205.58,204.89,205.52,42696.0,203.0422,203.6564,202.9729,203.597,42696.0
2024-07-26 11:40:00,205.49,205.9,205.02,205.63,57527.0,203.5672,203.9734,203.1016,203.7059,57527.0
2024-07-26 11:50:00,205.8,205.81,204.99,205.09,47890.0,203.8743,203.8842,203.0719,203.171,47890.0
2024-07-26 12:00:00,205.24,206.18,205.18,206.03,53771.0,203.3196,204.2508,203.2601,204.1022,53771.0
2024-07-26 12:10:00,206.09,206.38,205.66,206.25,69679.0,204.1616,204.4489,203.7357,204.3201,69679.0
2024-07-26 12:20:00,206.23,207.56,206.12,207.19,23255.0,204.3003,205.6179,204.1913,205.2513,23255.0
2024-07-26 12:30:00,207.2,207.93,207.19,207.42,74414.0,205.2612,205.9844,205.2513,205.4792,74414.0
2024-07-26 12:40:00,207.4,208.36,207.37,207.62,26298.0,205.4594,206.4104,205.4297,205.6773,26298.0
2024-07-26 12:50:00,207.61,208.04,207.54,207.54,48181.0,205.6674,206.0934,205.5981,205.5981,48181.0
2024-07-26 13:00:00,207.61,207.88,207.19,207.35,19549.0,205.6674,205.9349,205.2513,205.4098,19549.0
2024-07-26 13:10:00,207.54,207.82,207.18,207.74,23217.0,205.5981,205.8754,205.2414,205.7962,23217.0
2024-07-26 13:20:00,207.75,208.15,207.55,207.95,45102.0,205.8061,206.2024,205.608,206.0042,45102.0
2024-07-26 13:30:00,207.9,208.33,206.05,206.09,127918.0,205.9547,206.3807,204.122,204.1616,127918.0
2024-07-26 13:40:00,206.0,206.5,205.37,206.02,53853.0,204.0725,204.5678,203.4484,204.0923,53853.0
2024-07-26 13:50:00,206.01,206.49,205.41,206.3,15776.0,204.0824,204.5579,203.488,204.3697,15776.0
2024-07-26 14:00:00,206.32,206.7,206.3,206.53,13336.0,204.3895,204.7659,204.3697,204.5975,13336.0
2024-07-26 14:10:00,206.59,207.01,205.9,206.06,17975.0,204.6569,205.073,203.9734,204.1319,17975.0
2024-07-26 14:20:00,206.02,206.77,205.9,206.47,13140.0,204.0923,204.8353,203.9734,204.5381,13140.0
2024-07-26 14:30:00,206.46,206.59,205.94,206.19,16747.0,204.5282,204.6569,204.013,204.2607,16747.0
2024-07-26 14:40:00,206.13,206.22,205.4,206.22,62705.0,204.2013,204.2904,203.4781,204.2904,62705.0
2024-07-26 14:50:00,206.23,206.25,205.58,205.73,79969.0,204.3003,204.3201,203.6564,203.805,79969.0
2024-07-26 15:00:00,205.73,205.73,204.81,205.33,32281.0,203.805,203.805,202.8936,203.4087,32281.0
2024-07-26 15:10:00,205.23,205.46,204.8,205.14,31638.0,203.3097,203.5375,202.8837,203.2205,31638.0
2024-07-26 15:20:00,205.06,206.56,205.03,206.52,64985.0,203.1413,204.6272,203.1115,204.5876,64985.0
2024-07-26 15:30:00,206.47,206.48,205.09,205.74,44336.0,204.5381,204.548,203.171,203.8149,44336.0
2024-07-26 15:40:00,205.77,206.5,205.68,206.32,81623.0,203.8446,204.5678,203.7555,204.3895,81623.0
2024-07-26 15:50:00,206.44,206.82,205.01,206.59,335088.0,204.5084,204.8848,203.0917,204.6569,335088.0
2024-07-29 09:30:00,208.39,210.79,207.86,210.41,168215.0,206.4401,208.8177,205.9151,208.4412,168215.0
2024-07-29 09:40:00,210.59,212.53,209.31,211.04,67885.0,208.6195,210.5414,207.3515,209.0653,67885.0
2024-07-29 09:50:00,211.0,211.3,210.39,210.59,52643.0,209.0257,209.3229,208.4214,208.6195,52643.0
2024-07-29 10:00:00,210.59,210.86,208.24,208.24,87877.0,208.6195,208.887,206.2915,206.2915,87877.0
2024-07-29 10:10:00,208.32,208.32,206.83,207.76,58958.0,206.3708,206.3708,204.8947,205.816,58958.0
2024-07-29 10:20:00,207.7,208.85,207.65,208.85,60944.0,205.7566,206.8958,205.707,206.8958,60944.0
2024-07-29 10:30:00,208.85,209.17,208.53,209.01,66391.0,206.8958,207.2128,206.5788,207.0543,66391.0
2024-07-29 10:40:00,209.01,209.97,208.88,208.88,35749.0,207.0543,208.0053,206.9255,206.9255,35749.0
2024-07-29 10:50:00,209.03,209.17,207.79,207.8,24902.0,207.0741,207.2128,205.8457,205.8556,24902.0
2024-07-29 11:00:00,207.57,207.71,206.85,207.14,24910.0,205.6278,205.7665,204.9145,205.2018,24910.0
2024-07-29 11:10:00,207.15,207.15,205.63,205.66,26463.0,205.2117,205.2117,203.7059,203.7357,26463.0
2024-07-29 11:20:00,205.58,206.48,205.43,206.33,25191.0,203.6564,204.548,203.5078,204.3994,25191.0
2024-07-29 11:30:00,206.26,206.26,204.89,205.87,29758.0,204.33,204.33,202.9729,203.9437,29758.0
2024-07-29 11:40:00,205.73,207.34,205.72,207.34,18327.0,203.805,205.3999,203.7951,205.3999,18327.0
2024-07-29 11:50:00,207.34,208.21,207.2,208.07,18622.0,205.3999,206.2618,205.2612,206.1231,18622.0
2024-07-29 12:00:00,208.13,209.15,208.03,208.9,37694.0,206.1825,207.193,206.0835,206.9453,37694.0
2024-07-29 12:10:00,208.9,209.06,208.52,208.81,33685.0,206.9453,207.1038,206.5689,206.8562,33685.0
2024-07-29 12:20:00,208.92,209.03,208.25,208.48,25541.0,206.9651,207.0741,206.3014,206.5293,25541.0
2024-07-29 12:30:00,208.47,208.93,208.15,208.77,10977.0,206.5194,206.9751,206.2024,206.8166,10977.0
2024-07-29 12:40:00,208.76,209.07,208.74,208.87,7097.0,206.8066,207.1137,206.7868,206.9156,7097.0
2024-07-29 12:50:00,208.75,209.0,208.2,208.37,11581.0,206.7967,207.0444,206.2519,206.4203,11581.0
2024-07-29 13:00:00,208.45,208.69,208.26,208.44,7675.0,206.4995,206.7373,206.3113,206.4896,7675.0
2024-07-29 13:10:00,208.47,209.09,208.08,208.49,14586.0,206.5194,207.1336,206.133,206.5392,14586.0
2024-07-29 13:20:00,208.32,208.4,207.48,207.48,14790.0,206.3708,206.45,205.5386,205.5386,14790.0
2024-07-29 13:30:00,207.61,207.7,207.34,207.7,16452.0,205.6674,205.7566,205.3999,205.7566,16452.0
2024-07-29 13:40:00,207.74,208.03,207.52,207.62,15749.0,205.7962,206.0835,205.5782,205.6773,15749.0
2024-07-29 13:50:00,207.57,207.66,207.18,207.37,16150.0,205.6278,205.7169,205.2414,205.4297,16150.0
2024-07-29 14:00:00,207.25,207.25,206.82,206.99,15969.0,205.3108,205.3108,204.8848,205.0532,15969.0
2024-07-29 14:10:00,207.03,207.2,206.72,206.94,10007.0,205.0928,205.2612,204.7857,205.0037,10007.0
2024-07-29 14:20:00,206.89,207.06,206.56,206.74,15943.0,204.9541,205.1226,204.6272,204.8055,15943.0
2024-07-29 14:30:00,206.64,206.69,206.18,206.18,12338.0,204.7065,204.756,204.2508,204.2508,12338.0
2024-07-29 14:40:00,206.21,206.75,206.0,206.24,13945.0,204.2805,204.8155,204.0725,204.3102,13945.0
2024-07-29 14:50:00,206.26,206.41,205.84,206.27,22995.0,204.33,204.4786,203.914,204.3399,22995.0
2024-07-29 15:00:00,206.18,207.02,205.96,206.54,22921.0,204.2508,205.0829,204.0328,204.6074,22921.0
2024-07-29 15:10:00,206.51,206.94,206.4,206.8,26812.0,204.5777,205.0037,204.4687,204.865,26812.0
2024-07-29 15:20:00,206.83,207.19,206.66,206.81,28810.0,204.8947,205.2513,204.7263,204.8749,28810.0
2024-07-29 15:30:00,206.82,207.1,206.72,207.03,37747.0,204.8848,205.1622,204.7857,205.0928,37747.0
2024-07-29 15:40:00,207.0,207.13,206.54,206.64,40128.0,205.0631,205.1919,204.6074,204.7065,40128.0
2024-07-29 15:50:00,206.67,206.73,205.29,205.46,267196.0,204.7362,204.7956,203.3691,203.5375,267196.0
2024-07-30 09:30:00,208.26,209.17,207.06,207.61,112483.0,206.3113,207.2128,205.1226,205.6674,112483.0
2024-07-30 09:40:00,207.7,208.08,206.19,207.42,56674.0,205.7566,206.133,204.2607,205.4792,56674.0
2024-07-30 09:50:00,207.42,207.89,206.65,207.2,33617.0,205.4792,205.9448,204.7164,205.2612,33617.0
2024-07-30 10:00:00,207.02,207.47,205.56,206.49,72656.0,205.0829,205.5287,203.6366,204.5579,72656.0
2024-07-30 10:10:00,206.76,206.76,204.83,205.19,68929.0,204.8254,204.8254,202.9134,203.27,68929.0
2024-07-30 10:20:00,205.19,205.35,203.33,203.35,54627.0,203.27,203.4286,201.4275,201.4473,54627.0
2024-07-30 10:30:00,203.47,203.69,202.17,203.16,79396.0,201.5661,201.7841,200.2783,201.259,79396.0
2024-07-30 10:40:00,203.16,203.87,202.59,203.41,40593.0,201.259,201.9624,200.6944,201.5067,40593.0
2024-07-30 10:50:00,203.39,203.71,202.37,202.59,24129.0,201.4869,201.8039,200.4764,200.6944,24129.0
2024-07-30 11:00:00,202.54,202.67,200.26,200.91,80744.0,200.6448,200.7736,198.3862,199.0301,80744.0
2024-07-30 11:10:00,200.79,201.64,200.71,201.59,61881.0,198.9112,199.7533,198.832,199.7037,61881.0
2024-07-30 11:20:00,201.52,202.06,201.16,201.72,31939.0,199.6344,200.1693,199.2778,199.8325,31939.0
2024-07-30 11:30:00,201.59,201.7,199.84,200.11,85763.0,199.7037,199.8127,197.9701,198.2376,85763.0
2024-07-30 11:40:00,200.09,200.46,199.5,199.61,74807.0,198.2178,198.5843,197.6333,197.7423,74807.0
2024-07-30 11:50:00,199.58,200.37,199.42,199.95,41345.0,197.7125,198.4952,197.554,198.0791,41345.0
2024-07-30 12:00:00,199.95,200.68,199.79,200.58,53614.0,198.0791,198.8022,197.9206,198.7032,53614.0
2024-07-30 12:10:00,200.66,200.69,200.16,200.47,46186.0,198.7824,198.8122,198.2871,198.5942,46186.0
2024-07-30 12:20:00,200.37,200.47,199.07,199.58,54891.0,198.4952,198.5942,197.2073,197.7125,54891.0
2024-07-30 12:30:00,199.45,199.64,198.79,199.63,71329.0,197.5838,197.772,196.9299,197.7621,71329.0
2024-07-30 12:40:00,199.73,199.8,198.63,198.85,43290.0,197.8611,197.9305,196.7714,196.9894,43290.0
2024-07-30 12:50:00,198.72,198.86,197.01,197.01,86217.0,196.8606,196.9993,195.1666,195.1666,86217.0
2024-07-30 13:00:00,197.1,198.16,196.83,197.98,88147.0,195.2557,196.3058,194.9883,196.1275,88147.0
2024-07-30 13:10:00,198.09,198.21,197.32,198.0,54516.0,196.2365,196.3554,195.4737,196.1473,54516.0
2024-07-30 13:20:00,198.11,198.77,197.95,198.56,43323.0,196.2563,196.9101,196.0978,196.7021,43323.0
2024-07-30 13:30:00,198.61,199.0,198.11,198.83,59031.0,196.7516,197.138,196.2563,196.9696,59031.0
2024-07-30 13:40:00,198.81,199.24,198.53,199.1,74243.0,196.9497,197.3757,196.6724,197.237,74243.0
2024-07-30 13:50:00,199.04,199.08,198.02,198.18,50119.0,197.1776,197.2172,196.1671,196.3256,50119.0
2024-07-30 14:00:00,198.16,198.37,197.49,197.89,105915.0,196.3058,196.5139,195.6421,196.0384,105915.0
2024-07-30 14:10:00,197.98,198.21,197.78,198.09,81077.0,196.1275,196.3554,195.9294,196.2365,81077.0
2024-07-30 14:20:00,198.14,198.6,198.03,198.47,62225.0,196.286,196.7417,196.177,196.6129,62225.0
2024-07-30 14:30:00,198.49,199.58,198.23,199.52,70071.0,196.6327,197.7125,196.3752,197.6531,70071.0
2024-07-30 14:40:00,199.52,199.56,198.49,198.68,78622.0,197.6531,197.6927,196.6327,196.821,78622.0
2024-07-30 14:50:00,198.69,199.17,198.3,198.62,51879.0,196.8309,197.3064,196.4445,196.7615,51879.0
2024-07-30 15:00:00,198.59,198.59,197.58,197.66,85258.0,196.7318,196.7318,195.7313,195.8105,85258.0
2024-07-30 15:10:00,197.66,197.75,196.73,197.09,132662.0,195.8105,195.8997,194.8892,195.2458,132662.0
2024-07-30 15:20:00,197.08,197.21,196.5,196.51,123470.0,195.2359,195.3647,194.6614,194.6713,123470.0
2024-07-30 15:30:00,196.5,196.53,195.44,195.72,191722.0,194.6614,194.6911,193.6113,193.8887,191722.0
2024-07-30 15:40:00,195.81,197.37,195.34,197.3,201944.0,193.9778,195.5232,193.5122,195.4539,201944.0
2024-07-30 15:50:00,197.2,197.47,196.33,196.66,823610.0,195.3548,195.6223,194.493,194.8199,823610.0
2024-07-31 09:30:00,206.99,208.73,204.5,207.08,526944.0,205.0532,206.7769,202.5865,205.1424,526944.0
2024-07-31 09:40:00,206.92,208.53,205.19,205.9,239078.0,204.9839,206.5788,203.27,203.9734,239078.0
2024-07-31 09:50:00,205.9,208.3,205.18,207.04,234043.0,203.9734,206.3509,203.2601,205.1027,234043.0
2024-07-31 10:00:00,207.21,207.5,206.26,206.77,84892.0,205.2711,205.5584,204.33,204.8353,84892.0
2024-07-31 10:10:00,206.9,207.91,206.17,207.89,156648.0,204.964,205.9646,204.2409,205.9448,156648.0
2024-07-31 10:20:00,207.99,208.29,206.7,207.28,70741.0,206.0439,206.341,204.7659,205.3405,70741.0
2024-07-31 10:30:00,207.28,208.97,207.28,208.81,86150.0,205.3405,207.0147,205.3405,206.8562,86150.0
2024-07-31 10:40:00,208.82,208.83,207.03,207.39,87243.0,206.8661,206.876,205.0928,205.4495,87243.0
2024-07-31 10:50:00,207.42,207.79,206.89,207.69,59043.0,205.4792,205.8457,204.9541,205.7467,59043.0
2024-07-31 11:00:00,207.69,207.81,206.78,207.2,80798.0,205.7467,205.8655,204.8452,205.2612,80798.0
2024-07-31 11:10:00,207.2,208.0,207.01,207.7,178567.0,205.2612,206.0538,205.073,205.7566,178567.0
2024-07-31 11:20:00,207.83,208.5,207.32,208.19,75020.0,205.8853,206.5491,205.3801,206.242,75020.0
2024-07-31 11:30:00,208.19,208.79,207.92,208.31,80180.0,206.242,206.8364,205.9745,206.3609,80180.0
2024-07-31 11:40:00,208.23,208.78,208.08,208.26,42671.0,206.2816,206.8265,206.133,206.3113,42671.0
2024-07-31 11:50:00,208.16,208.63,207.75,208.63,46080.0,206.2123,206.6779,205.8061,206.6779,46080.0
2024-07-31 12:00:00,208.6,209.02,208.35,208.9,71398.0,206.6481,207.0642,206.4005,206.9453,71398.0
2024-07-31 12:10:00,208.99,209.97,208.83,209.25,210106.0,207.0345,208.0053,206.876,207.2921,210106.0
2024-07-31 12:20:00,209.34,209.48,208.61,209.03,47975.0,207.3812,207.5199,206.658,207.0741,47975.0
2024-07-31 12:30:00,208.99,209.76,207.92,208.2,175845.0,207.0345,207.7973,205.9745,206.2519,175845.0
2024-07-31 12:40:00,208.27,209.33,208.27,209.23,72696.0,206.3212,207.3713,206.3212,207.2722,72696.0
2024-07-31 12:50:00,209.23,209.42,208.83,209.26,46843.0,207.2722,207.4605,206.876,207.302,46843.0
2024-07-31 13:00:00,209.36,210.0,209.17,209.6,59831.0,207.401,208.035,207.2128,207.6388,59831.0
2024-07-31 13:10:00,209.65,209.93,209.29,209.32,42182.0,207.6883,207.9657,207.3317,207.3614,42182.0
2024-07-31 13:20:00,209.28,209.28,208.69,208.89,67442.0,207.3218,207.3218,206.7373,206.9354,67442.0
2024-07-31 13:30:00,208.89,209.0,208.02,208.5,82837.0,206.9354,207.0444,206.0736,206.5491,82837.0
2024-07-31 13:40:00,208.5,208.85,207.5,208.37,156047.0,206.5491,206.8958,205.5584,206.4203,156047.0
2024-07-31 13:50:00,208.45,208.71,208.09,208.47,64604.0,206.4995,206.7571,206.1429,206.5194,64604.0
2024-07-31 14:00:00,208.47,209.0,207.89,208.63,118319.0,206.5194,207.0444,205.9448,206.6779,118319.0
2024-07-31 14:10:00,208.97,209.09,208.29,208.91,79496.0,207.0147,207.1336,206.341,206.9552,79496.0
2024-07-31 14:20:00,209.01,209.78,208.73,209.52,45452.0,207.0543,207.8171,206.7769,207.5595,45452.0
2024-07-31 14:30:00,209.34,210.41,209.09,209.72,114085.0,207.3812,208.4412,207.1336,207.7577,114085.0
2024-07-31 14:40:00,209.69,211.28,209.69,211.04,65055.0,207.7279,209.3031,207.7279,209.0653,65055.0
2024-07-31 14:50:00,211.12,211.6,210.5,211.31,139533.0,209.1446,209.6201,208.5304,209.3328,139533.0
2024-07-31 15:00:00,211.35,211.51,210.14,210.35,121404.0,209.3724,209.5309,208.1737,208.3818,121404.0
2024-07-31 15:10:00,210.35,211.38,210.14,210.19,104099.0,208.3818,209.4021,208.1737,208.2233,104099.0
2024-07-31 15:20:00,210.19,210.95,209.35,209.96,165456.0,208.2233,208.9762,207.3911,207.9954,165456.0
2024-07-31 15:30:00,209.96,212.15,209.93,211.8,174480.0,207.9954,210.1649,207.9657,209.8182,174480.0
2024-07-31 15:40:00,211.74,212.87,211.74,212.13,329382.0,209.7588,210.8782,209.7588,210.1451,329382.0
2024-07-31 15:50:00,212.1,212.66,210.61,212.33,853765.0,210.1154,210.6702,208.6393,210.3432,853765.0
2024-08-01 09:30:00,204.49,208.0,203.0,207.25,372258.0,202.5766,206.0538,201.1005,205.3108,372258.0
2024-08-01 09:40:00,207.07,209.08,206.82,208.92,181654.0,205.1325,207.1237,204.8848,206.9651,181654.0
2024-08-01 09:50:00,208.57,208.79,206.88,207.03,57416.0,206.6184,206.8364,204.9442,205.0928,57416.0
2024-08-01 10:00:00,207.31,207.31,205.35,205.84,101538.0,205.3702,205.3702,203.4286,203.914,101538.0
2024-08-01 10:10:00,205.71,207.42,205.18,205.46,143215.0,203.7852,205.4792,203.2601,203.5375,143215.0
2024-08-01 10:20:00,205.3,205.46,202.74,202.98,120625.0,203.379,203.5375,200.843,201.0807,120625.0
2024-08-01 10:30:00,202.94,203.52,201.76,202.07,142481.0,201.0411,201.6157,199.8721,200.1792,142481.0
2024-08-01 10:40:00,202.01,202.23,199.7,199.91,221982.0,200.1198,200.3377,197.8314,198.0395,221982.0
2024-08-01 10:50:00,199.9,200.93,199.76,200.13,184826.0,198.0295,199.0499,197.8909,198.2574,184826.0
2024-08-01 11:00:00,200.11,200.43,198.33,198.39,108117.0,198.2376,198.5546,196.4742,196.5337,108117.0
2024-08-01 11:10:00,198.33,199.96,198.23,199.67,120849.0,196.4742,198.089,196.3752,197.8017,120849.0
2024-08-01 11:20:00,199.88,200.03,198.84,199.11,74501.0,198.0097,198.1583,196.9795,197.2469,74501.0
2024-08-01 11:30:00,199.0,199.75,198.29,198.35,120324.0,197.138,197.881,196.4346,196.4941,120324.0
2024-08-01 11:40:00,198.4,198.71,197.16,198.46,195258.0,196.5436,196.8507,195.3152,196.603,195258.0
2024-08-01 11:50:00,198.33,199.61,198.21,198.3,161651.0,196.4742,197.7423,196.3554,196.4445,161651.0
2024-08-01 12:00:00,198.33,199.4,198.24,198.65,96897.0,196.4742,197.5342,196.3851,196.7912,96897.0
2024-08-01 12:10:00,198.77,199.13,198.11,198.23,31187.0,196.9101,197.2668,196.2563,196.3752,31187.0
2024-08-01 12:20:00,198.23,198.57,197.29,197.8,35382.0,196.3752,196.712,195.444,195.9492,35382.0
2024-08-01 12:30:00,197.69,197.92,196.16,196.26,52464.0,195.8402,196.0681,194.3245,194.4236,52464.0
2024-08-01 12:40:00,196.2,196.71,195.73,196.55,83342.0,194.3642,194.8694,193.8986,194.7109,83342.0
2024-08-01 12:50:00,196.36,196.61,195.65,196.22,38135.0,194.5227,194.7703,193.8193,194.384,38135.0
2024-08-01 13:00:00,196.08,196.67,195.33,195.55,87947.0,194.2453,194.8298,193.5023,193.7203,87947.0
2024-08-01 13:10:00,195.65,195.82,194.83,195.17,72903.0,193.8193,193.9877,193.007,193.3438,72903.0
2024-08-01 13:20:00,195.02,195.39,194.44,195.15,94258.0,193.1952,193.5617,192.6206,193.324,94258.0
2024-08-01 13:30:00,195.18,195.27,193.23,193.28,68749.0,193.3537,193.4429,191.422,191.4715,68749.0
2024-08-01 13:40:00,193.36,193.76,192.6,192.68,151583.0,191.5507,191.947,190.7979,190.8771,151583.0
2024-08-01 13:50:00,192.61,195.98,192.32,195.75,99575.0,190.8078,194.1462,190.5205,193.9184,99575.0
2024-08-01 14:00:00,195.73,196.04,195.0,195.3,120164.0,193.8986,194.2057,193.1754,193.4726,120164.0
2024-08-01 14:10:00,195.3,195.84,194.62,194.77,209606.0,193.4726,194.0075,192.799,192.9475,209606.0
2024-08-01 14:20:00,194.87,195.68,194.32,194.32,142955.0,193.0466,193.849,192.5018,192.5018,142955.0
2024-08-01 14:30:00,194.4,194.67,193.56,194.41,170055.0,192.581,192.8485,191.7489,192.5909,170055.0
2024-08-01 14:40:00,194.42,194.72,193.27,193.36,106368.0,192.6008,192.898,191.4616,191.5507,106368.0
2024-08-01 14:50:00,193.5,193.95,193.22,193.54,138147.0,191.6894,192.1352,191.4121,191.7291,138147.0
2024-08-01 15:00:00,193.56,194.83,193.56,194.79,118595.0,191.7489,193.007,191.7489,192.9674,118595.0
2024-08-01 15:10:00,194.84,195.94,194.65,195.51,118144.0,193.0169,194.1066,192.8287,193.6806,118144.0
2024-08-01 15:20:00,195.5,196.12,195.12,196.12,131851.0,193.6707,194.2849,193.2943,194.2849,131851.0
2024-08-01 15:30:00,196.19,196.19,194.84,195.72,165105.0,194.3543,194.3543,193.0169,193.8887,165105.0
2024-08-01 15:40:00,195.66,197.28,194.98,197.23,178092.0,193.8292,195.4341,193.1556,195.3845,178092.0
2024-08-01 15:50:00,197.26,197.53,195.34,196.3,799693.0,195.4143,195.6817,193.5122,194.4632,799693.0
2024-08-02 09:30:00,187.58,188.83,183.33,188.22,675481.0,185.8248,187.0631,181.6146,186.4588,675481.0
2024-08-02 09:40:00,188.0,189.57,186.11,186.91,215784.0,186.2409,187.7962,184.3686,185.1611,215784.0
2024-08-02 09:50:00,186.9,187.46,184.56,184.8,183954.0,185.1512,185.7059,182.8331,183.0708,183954.0
2024-08-02 10:00:00,184.8,185.02,181.83,182.84,267512.0,183.0708,183.2888,180.1286,181.1292,267512.0
2024-08-02 10:10:00,182.69,184.08,181.76,183.84,223588.0,180.9806,182.3576,180.0593,182.1198,223588.0
2024-08-02 10:20:00,183.85,185.0,183.01,184.19,184344.0,182.1297,183.269,181.2976,182.4665,184344.0
2024-08-02 10:30:00,184.13,184.66,182.3,182.46,202443.0,182.4071,182.9321,180.5942,180.7527,202443.0
2024-08-02 10:40:00,182.36,185.04,182.22,185.0,111498.0,180.6537,183.3086,180.515,183.269,111498.0
2024-08-02 10:50:00,185.09,185.33,182.9,183.17,110652.0,183.3581,183.5959,181.1886,181.4561,110652.0
2024-08-02 11:00:00,183.17,183.81,182.7,183.15,137092.0,181.4561,182.0901,180.9905,181.4363,137092.0
2024-08-02 11:10:00,183.15,184.26,182.93,183.25,111645.0,181.4363,182.5359,181.2183,181.5353,111645.0
2024-08-02 11:20:00,183.22,184.56,182.75,183.76,86032.0,181.5056,182.8331,181.04,182.0406,86032.0
2024-08-02 11:30:00,183.67,185.89,183.42,185.29,171007.0,181.9514,184.1506,181.7038,183.5563,171007.0
2024-08-02 11:40:00,185.29,187.12,185.28,185.88,135589.0,183.5563,185.3691,183.5463,184.1407,135589.0
2024-08-02 11:50:00,185.9,186.08,184.28,184.66,222761.0,184.1605,184.3389,182.5557,182.9321,222761.0
2024-08-02 12:00:00,184.78,185.14,183.96,184.3,57908.0,183.051,183.4077,182.2387,182.5755,57908.0
2024-08-02 12:10:00,184.28,184.4,183.28,183.82,74434.0,182.5557,182.6746,181.5651,182.1,74434.0
2024-08-02 12:20:00,184.09,184.47,183.65,183.73,127704.0,182.3675,182.7439,181.9316,182.0108,127704.0
2024-08-02 12:30:00,183.65,183.72,182.63,182.84,62234.0,181.9316,182.0009,180.9211,181.1292,62234.0
2024-08-02 12:40:00,182.92,183.49,182.52,182.61,74502.0,181.2084,181.7731,180.8122,180.9013,74502.0
2024-08-02 12:50:00,182.58,182.66,181.31,181.66,151188.0,180.8716,180.9509,179.6135,179.9602,151188.0
2024-08-02 13:00:00,181.61,182.61,181.45,182.06,96437.0,179.9107,180.9013,179.7522,180.3565,96437.0
2024-08-02 13:10:00,182.0,182.23,181.4,181.77,125431.0,180.297,180.5249,179.7027,180.0692,125431.0
2024-08-02 13:20:00,181.88,181.89,180.72,180.72,110440.0,180.1782,180.1881,179.029,179.029,110440.0
2024-08-02 13:30:00,180.7,180.88,179.88,179.95,160602.0,179.0092,179.1875,178.1969,178.2662,160602.0
2024-08-02 13:40:00,179.88,180.34,179.63,179.98,189864.0,178.1969,178.6526,177.9492,178.2959,189864.0
2024-08-02 13:50:00,180.04,180.86,179.9,180.83,116074.0,178.3554,179.1677,178.2167,179.138,116074.0
2024-08-02 14:00:00,180.83,181.29,180.54,180.78,66051.0,179.138,179.5937,178.8507,179.0885,66051.0
2024-08-02 14:10:00,180.76,181.1,180.49,180.98,74800.0,179.0686,179.4055,178.8012,179.2866,74800.0
2024-08-02 14:20:00,180.89,182.36,180.86,182.34,190010.0,179.1974,180.6537,179.1677,180.6339,190010.0
2024-08-02 14:30:00,182.34,182.93,181.46,181.94,131754.0,180.6339,181.2183,179.7621,180.2376,131754.0
2024-08-02 14:40:00,181.89,182.19,181.67,181.81,107182.0,180.1881,180.4853,179.9701,180.1088,107182.0
2024-08-02 14:50:00,181.84,181.93,181.37,181.63,106272.0,180.1385,180.2277,179.6729,179.9305,106272.0
2024-08-02 15:00:00,181.67,182.18,181.27,181.78,178122.0,179.9701,180.4754,179.5739,180.0791,178122.0
2024-08-02 15:10:00,181.71,182.17,181.28,181.98,100476.0,180.0098,180.4654,179.5838,180.2772,100476.0
2024-08-02 15:20:00,181.98,182.13,181.26,181.71,148530.0,180.2772,180.4258,179.564,180.0098,148530.0
2024-08-02 15:30:00,181.71,181.99,180.84,180.84,184650.0,180.0098,180.2871,179.1479,179.1479,184650.0
2024-08-02 15:40:00,180.84,181.75,180.62,181.21,278540.0,179.1479,180.0494,178.9299,179.5144,278540.0
2024-08-02 15:50:00,181.16,182.37,180.46,181.94,917095.0,179.4649,180.6636,178.7714,180.2376,917095.0
2024-08-05 09:30:00,175.16,178.23,171.61,178.1,687893.0,173.521,176.5623,170.0043,176.4335,687893.0
2024-08-05 09:40:00,178.22,179.11,174.75,178.17,493713.0,176.5524,177.4341,173.1149,176.5029,493713.0
2024-08-05 09:50:00,178.17,179.39,177.5,178.98,138710.0,176.5029,177.7115,175.8391,177.3053,138710.0
2024-08-05 10:00:00,179.11,183.39,178.89,179.29,462441.0,177.4341,181.674,177.2161,177.6124,462441.0
2024-08-05 10:10:00,179.2,180.91,177.87,180.87,119359.0,177.5232,179.2172,176.2057,179.1776,119359.0
2024-08-05 10:20:00,180.74,181.74,179.14,179.14,207038.0,179.0488,180.0395,177.4638,177.4638,207038.0
2024-08-05 10:30:00,179.24,181.93,178.94,181.67,99192.0,177.5629,180.2277,177.2657,179.9701,99192.0
2024-08-05 10:40:00,181.47,181.77,179.5,180.14,113743.0,179.772,180.0692,177.8204,178.4544,113743.0
2024-08-05 10:50:00,180.08,182.31,179.69,180.11,104387.0,178.395,180.6041,178.0087,178.4247,104387.0
2024-08-05 11:00:00,180.17,182.21,179.77,181.72,95452.0,178.4842,180.5051,178.0879,180.0197,95452.0
2024-08-05 11:10:00,181.74,183.91,181.07,183.07,105808.0,180.0395,182.1892,179.3757,181.357,105808.0
2024-08-05 11:20:00,183.0,183.4,181.21,181.55,207905.0,181.2877,181.6839,179.5144,179.8512,207905.0
2024-08-05 11:30:00,181.55,184.08,181.39,183.68,72412.0,179.8512,182.3576,179.6927,181.9613,72412.0
2024-08-05 11:40:00,183.7,183.7,181.93,182.07,37071.0,181.9811,181.9811,180.2277,180.3664,37071.0
2024-08-05 11:50:00,182.07,182.62,181.52,182.2,46253.0,180.3664,180.9112,179.8215,180.4952,46253.0
2024-08-05 12:00:00,182.29,183.68,181.84,182.98,43710.0,180.5843,181.9613,180.1385,181.2679,43710.0
2024-08-05 12:10:00,182.86,184.29,182.72,184.24,69258.0,181.149,182.5656,181.0103,182.5161,69258.0
2024-08-05 12:20:00,184.16,187.17,183.6,186.72,116641.0,182.4368,185.4187,181.8821,184.9729,116641.0
2024-08-05 12:30:00,186.5,186.86,183.2,183.38,122965.0,184.7549,185.1116,181.4858,181.6641,122965.0
2024-08-05 12:40:00,183.5,184.21,181.86,182.0,47520.0,181.783,182.4864,180.1583,180.297,47520.0
2024-08-05 12:50:00,182.1,182.61,181.25,181.97,69201.0,180.3961,180.9013,179.5541,180.2673,69201.0
2024-08-05 13:00:00,181.94,182.86,181.72,182.31,66395.0,180.2376,181.149,180.0197,180.6041,66395.0
2024-08-05 13:10:00,182.18,183.68,181.82,183.46,54713.0,180.4754,181.9613,180.1187,181.7434,54713.0
2024-08-05 13:20:00,183.54,184.39,183.25,183.45,55257.0,181.8226,182.6647,181.5353,181.7335,55257.0
2024-08-05 13:30:00,183.44,184.17,183.36,183.72,41733.0,181.7236,182.4467,181.6443,182.0009,41733.0
2024-08-05 13:40:00,183.55,184.67,183.42,183.56,30950.0,181.8325,182.9421,181.7038,181.8424,30950.0
2024-08-05 13:50:00,183.42,184.16,183.09,183.18,28895.0,181.7038,182.4368,181.3768,181.466,28895.0
2024-08-05 14:00:00,183.15,183.35,181.71,182.11,42032.0,181.4363,181.6344,180.0098,180.406,42032.0
2024-08-05 14:10:00,182.11,182.48,181.28,181.89,41363.0,180.406,180.7725,179.5838,180.1881,41363.0
2024-08-05 14:20:00,182.08,182.34,181.04,182.09,83818.0,180.3763,180.6339,179.346,180.3862,83818.0
2024-08-05 14:30:00,181.97,182.57,181.79,181.94,33614.0,180.2673,180.8617,180.089,180.2376,33614.0
2024-08-05 14:40:00,182.05,182.05,180.33,180.61,62305.0,180.3466,180.3466,178.6427,178.92,62305.0
2024-08-05 14:50:00,180.7,181.91,180.66,181.03,42682.0,179.0092,180.2079,178.9696,179.3361,42682.0
2024-08-05 15:00:00,181.05,182.43,181.01,181.09,62229.0,179.3559,180.723,179.3163,179.3956,62229.0
2024-08-05 15:10:00,181.07,181.75,180.93,181.46,71740.0,179.3757,180.0494,179.237,179.7621,71740.0
2024-08-05 15:20:00,181.34,182.41,181.32,182.32,60349.0,179.6432,180.7032,179.6234,180.614,60349.0
2024-08-05 15:30:00,182.32,182.72,181.36,182.02,119998.0,180.614,181.0103,179.663,180.3168,119998.0
2024-08-05 15:40:00,182.11,182.28,180.67,180.91,136980.0,180.406,180.5744,178.9795,179.2172,136980.0
2024-08-05 15:50:00,181.06,182.07,180.34,181.98,868507.0,179.3658,180.3664,178.6526,180.2772,868507.0
2024-08-06 09:30:00,183.5,185.12,181.22,182.18,252452.0,181.783,183.3878,179.5243,180.4754,252452.0
2024-08-06 09:40:00,182.09,183.09,180.3,182.56,139860.0,180.3862,181.3768,178.6129,180.8518,139860.0
2024-08-06 09:50:00,182.52,184.36,182.0,183.79,95259.0,180.8122,182.635,180.297,182.0703,95259.0
2024-08-06 10:00:00,183.81,185.48,183.02,185.39,83182.0,182.0901,183.7445,181.3075,183.6553,83182.0
2024-08-06 10:10:00,185.39,185.49,183.36,184.49,87211.0,183.6553,183.7544,181.6443,182.7637,87211.0
2024-08-06 10:20:00,184.49,185.09,183.89,184.0,100259.0,182.7637,183.3581,182.1694,182.2783,100259.0
2024-08-06 10:30:00,184.13,185.85,183.36,185.31,134858.0,182.4071,184.111,181.6443,183.5761,134858.0
2024-08-06 10:40:00,185.27,187.23,184.84,186.97,90589.0,183.5364,185.4781,183.1105,185.2205,90589.0
2024-08-06 10:50:00,186.64,186.82,185.04,185.38,75305.0,184.8936,185.0719,183.3086,183.6454,75305.0
2024-08-06 11:00:00,185.28,186.16,184.93,186.03,118965.0,183.5463,184.4181,183.1996,184.2893,118965.0
2024-08-06 11:10:00,186.15,186.21,184.08,184.45,98115.0,184.4082,184.4676,182.3576,182.7241,98115.0
2024-08-06 11:20:00,184.47,185.2,183.5,183.61,77633.0,182.7439,183.4671,181.783,181.892,77633.0
2024-08-06 11:30:00,183.71,184.95,183.6,184.44,55549.0,181.991,183.2194,181.8821,182.7142,55549.0
2024-08-06 11:40:00,184.49,185.32,184.05,185.07,38272.0,182.7637,183.586,182.3279,183.3383,38272.0
2024-08-06 11:50:00,185.15,185.72,184.84,185.49,51777.0,183.4176,183.9822,183.1105,183.7544,51777.0
2024-08-06 12:00:00,185.59,186.03,185.33,185.33,38615.0,183.8534,184.2893,183.5959,183.5959,38615.0
2024-08-06 12:10:00,185.47,186.43,185.43,186.28,38624.0,183.7346,184.6856,183.6949,184.537,38624.0
2024-08-06 12:20:00,186.3,186.41,185.45,185.74,25667.0,184.5568,184.6658,183.7148,184.002,25667.0
2024-08-06 12:30:00,185.74,186.35,185.49,186.18,35218.0,184.002,184.6063,183.7544,184.4379,35218.0
2024-08-06 12:40:00,186.27,186.76,186.15,186.45,40170.0,184.5271,185.0125,184.4082,184.7054,40170.0
2024-08-06 12:50:00,186.48,188.11,186.33,187.77,51263.0,184.7351,186.3499,184.5865,186.013,51263.0
2024-08-06 13:00:00,187.8,188.51,187.6,187.99,52524.0,186.0428,186.7461,185.8446,186.231,52524.0
2024-08-06 13:10:00,187.99,188.05,186.83,187.17,26821.0,186.231,186.2904,185.0818,185.4187,26821.0
2024-08-06 13:20:00,187.22,187.78,186.81,187.72,68133.0,185.4682,186.023,185.062,185.9635,68133.0
2024-08-06 13:30:00,187.67,188.08,187.31,187.56,39805.0,185.914,186.3201,185.5574,185.805,39805.0
2024-08-06 13:40:00,187.59,187.71,186.91,187.47,36574.0,185.8347,185.9536,185.1611,185.7159,36574.0
2024-08-06 13:50:00,187.45,187.79,187.15,187.43,27375.0,185.696,186.0329,185.3988,185.6762,27375.0
2024-08-06 14:00:00,187.43,187.76,187.09,187.28,31033.0,185.6762,186.0031,185.3394,185.5276,31033.0
2024-08-06 14:10:00,187.38,187.93,187.17,187.81,72625.0,185.6267,186.1716,185.4187,186.0527,72625.0
2024-08-06 14:20:00,187.71,188.2,187.6,188.0,92933.0,185.9536,186.439,185.8446,186.2409,92933.0
2024-08-06 14:30:00,187.94,188.08,187.48,187.59,64342.0,186.1815,186.3201,185.7258,185.8347,64342.0
2024-08-06 14:40:00,187.56,187.84,187.18,187.69,42147.0,185.805,186.0824,185.4286,185.9338,42147.0
2024-08-06 14:50:00,187.64,188.03,186.64,186.64,48023.0,185.8843,186.2706,184.8936,184.8936,48023.0
2024-08-06 15:00:00,186.54,186.6,184.33,185.03,59460.0,184.7946,184.854,182.6052,183.2987,59460.0
2024-08-06 15:10:00,184.82,185.43,184.07,184.73,50481.0,183.0907,183.6949,182.3477,183.0015,50481.0
2024-08-06 15:20:00,184.84,186.38,184.61,185.67,83721.0,183.1105,184.6361,182.8826,183.9327,83721.0
2024-08-06 15:30:00,185.74,186.12,185.3,185.81,100471.0,184.002,184.3785,183.5662,184.0714,100471.0
2024-08-06 15:40:00,185.73,186.13,184.1,184.1,132368.0,183.9921,184.3884,182.3774,182.3774,132368.0
2024-08-06 15:50:00,184.07,184.57,183.14,183.24,377017.0,182.3477,182.843,181.4264,181.5254,377017.0
2024-08-07 09:30:00,189.49,191.4,189.24,189.34,165082.0,187.717,189.6091,187.4693,187.5684,165082.0
2024-08-07 09:40:00,189.0,189.11,188.04,188.7,212928.0,187.2315,187.3405,186.2805,186.9343,212928.0
2024-08-07 09:50:00,188.87,189.2,187.02,187.46,85705.0,187.1028,187.4297,185.2701,185.7059,85705.0
2024-08-07 10:00:00,187.65,188.07,186.48,187.09,111333.0,185.8942,186.3102,184.7351,185.3394,111333.0
2024-08-07 10:10:00,187.09,187.61,185.67,185.83,88480.0,185.3394,185.8545,183.9327,184.0912,88480.0
2024-08-07 10:20:00,185.82,186.39,184.64,185.14,92554.0,184.0813,184.646,182.9123,183.4077,92554.0
2024-08-07 10:30:00,185.14,186.15,184.78,185.3,53416.0,183.4077,184.4082,183.051,183.5662,53416.0
2024-08-07 10:40:00,185.3,187.21,184.9,187.1,82137.0,183.5662,185.4583,183.1699,185.3493,82137.0
2024-08-07 10:50:00,187.11,187.24,186.39,186.87,117764.0,185.3592,185.488,184.646,185.1215,117764.0
2024-08-07 11:00:00,186.81,188.04,186.64,187.85,89537.0,185.062,186.2805,184.8936,186.0923,89537.0
2024-08-07 11:10:00,187.77,187.94,186.9,187.65,54841.0,186.013,186.1815,185.1512,185.8942,54841.0
2024-08-07 11:20:00,187.57,187.63,186.81,187.38,51968.0,185.8149,185.8744,185.062,185.6267,51968.0
2024-08-07 11:30:00,187.38,187.81,187.05,187.2,37294.0,185.6267,186.0527,185.2998,185.4484,37294.0
2024-08-07 11:40:00,187.11,187.27,184.72,185.06,32273.0,185.3592,185.5177,182.9916,183.3284,32273.0
2024-08-07 11:50:00,185.12,185.63,185.0,185.51,48495.0,183.3878,183.8931,183.269,183.7742,48495.0
2024-08-07 12:00:00,185.53,185.63,183.62,184.38,117657.0,183.794,183.8931,181.9019,182.6548,117657.0
2024-08-07 12:10:00,184.41,185.2,184.38,184.73,63333.0,182.6845,183.4671,182.6548,183.0015,63333.0
2024-08-07 12:20:00,184.63,186.29,184.5,185.91,54672.0,182.9024,184.5469,182.7736,184.1705,54672.0
2024-08-07 12:30:00,185.91,186.04,185.23,185.34,16681.0,184.1705,184.2992,183.4968,183.6058,16681.0
2024-08-07 12:40:00,185.35,185.6,183.88,183.94,48652.0,183.6157,183.8634,182.1594,182.2189,48652.0
2024-08-07 12:50:00,183.99,184.04,183.11,183.44,74896.0,182.2684,182.3179,181.3967,181.7236,74896.0
2024-08-07 13:00:00,183.42,183.63,182.01,182.16,84251.0,181.7038,181.9118,180.3069,180.4555,84251.0
2024-08-07 13:10:00,182.05,182.19,180.68,180.88,75956.0,180.3466,180.4853,178.9894,179.1875,75956.0
2024-08-07 13:20:00,180.88,181.98,180.84,181.33,39855.0,179.1875,180.2772,179.1479,179.6333,39855.0
2024-08-07 13:30:00,181.21,182.25,181.17,181.68,44866.0,179.5144,180.5447,179.4748,179.98,44866.0
2024-08-07 13:40:00,181.63,181.77,180.54,180.55,36195.0,179.9305,180.0692,178.8507,178.8606,36195.0
2024-08-07 13:50:00,180.67,181.07,180.31,180.59,28621.0,178.9795,179.3757,178.6229,178.9002,28621.0
2024-08-07 14:00:00,180.51,180.6,179.24,179.48,67192.0,178.821,178.9101,177.5629,177.8006,67192.0
2024-08-07 14:10:00,179.36,179.55,178.16,178.39,125688.0,177.6817,177.87,176.493,176.7208,125688.0
2024-08-07 14:20:00,178.45,180.0,178.36,179.75,52619.0,176.7803,178.3158,176.6911,178.0681,52619.0
2024-08-07 14:30:00,179.67,179.88,179.23,179.7,50709.0,177.9888,178.1969,177.553,178.0186,50709.0
2024-08-07 14:40:00,179.75,180.21,179.27,179.68,63852.0,178.0681,178.5238,177.5926,177.9987,63852.0
2024-08-07 14:50:00,179.68,180.53,179.55,179.78,59184.0,177.9987,178.8408,177.87,178.0978,59184.0
2024-08-07 15:00:00,179.77,181.79,179.57,181.21,62587.0,178.0879,180.089,177.8898,179.5144,62587.0
2024-08-07 15:10:00,181.3,181.43,180.29,180.96,43752.0,179.6036,179.7324,178.603,179.2668,43752.0
2024-08-07 15:20:00,181.07,181.45,180.0,180.45,51302.0,179.3757,179.7522,178.3158,178.7615,51302.0
2024-08-07 15:30:00,180.39,180.91,179.93,180.51,86337.0,178.7021,179.2172,178.2464,178.821,86337.0
2024-08-07 15:40:00,180.44,180.5,179.92,180.44,87324.0,178.7516,178.8111,178.2365,178.7516,87324.0
2024-08-07 15:50:00,180.49,180.49,177.94,178.41,522569.0,178.8012,178.8012,176.275,176.7406,522569.0
2024-08-08 09:30:00,185.4,187.21,183.66,183.66,228185.0,183.6652,185.4583,181.9415,181.9415,228185.0
2024-08-08 09:40:00,183.76,184.85,181.73,182.11,95270.0,182.0406,183.1204,180.0296,180.406,95270.0
2024-08-08 09:50:00,182.06,183.98,181.18,183.83,112602.0,180.3565,182.2585,179.4847,182.1099,112602.0
2024-08-08 10:00:00,183.82,185.46,183.65,185.37,80977.0,182.1,183.7247,181.9316,183.6355,80977.0
2024-08-08 10:10:00,185.27,186.89,184.67,186.22,88926.0,183.5364,185.1413,182.9421,184.4776,88926.0
2024-08-08 10:20:00,186.25,187.54,185.98,187.33,163684.0,184.5073,185.7852,184.2398,185.5772,163684.0
2024-08-08 10:30:00,187.49,188.34,186.7,188.09,145620.0,185.7357,186.5777,184.9531,186.3301,145620.0
2024-08-08 10:40:00,188.1,188.95,187.0,188.88,218104.0,186.34,187.182,185.2503,187.1127,218104.0
2024-08-08 10:50:00,188.95,189.36,187.69,189.05,94379.0,187.182,187.5882,185.9338,187.2811,94379.0
2024-08-08 11:00:00,189.08,189.37,188.65,189.1,52406.0,187.3108,187.5981,186.8848,187.3306,52406.0
2024-08-08 11:10:00,189.05,189.05,187.38,187.48,85536.0,187.2811,187.2811,185.6267,185.7258,85536.0
2024-08-08 11:20:00,187.66,189.0,187.61,188.34,78086.0,185.9041,187.2315,185.8545,186.5777,78086.0
2024-08-08 11:30:00,188.35,188.78,188.08,188.08,99576.0,186.5876,187.0136,186.3201,186.3201,99576.0
2024-08-08 11:40:00,188.13,188.58,187.86,187.86,60634.0,186.3697,186.8155,186.1022,186.1022,60634.0
2024-08-08 11:50:00,187.86,188.64,187.85,188.04,107106.0,186.1022,186.8749,186.0923,186.2805,107106.0
2024-08-08 12:00:00,188.0,188.79,187.92,188.35,229829.0,186.2409,187.0235,186.1616,186.5876,229829.0
2024-08-08 12:10:00,188.3,188.48,187.78,187.97,82517.0,186.5381,186.7164,186.023,186.2112,82517.0
2024-08-08 12:20:00,187.97,188.45,187.72,188.0,65027.0,186.2112,186.6867,185.9635,186.2409,65027.0
2024-08-08 12:30:00,187.96,188.04,186.81,187.26,57193.0,186.2013,186.2805,185.062,185.5078,57193.0
2024-08-08 12:40:00,187.23,187.67,186.75,187.67,37858.0,185.4781,185.914,185.0026,185.914,37858.0
2024-08-08 12:50:00,187.82,187.95,187.08,187.69,42928.0,186.0626,186.1914,185.3295,185.9338,42928.0
2024-08-08 13:00:00,187.71,188.0,186.9,187.88,48969.0,185.9536,186.2409,185.1512,186.122,48969.0
2024-08-08 13:10:00,187.98,188.2,187.83,187.97,107204.0,186.2211,186.439,186.0725,186.2112,107204.0
2024-08-08 13:20:00,188.03,188.55,187.85,188.43,107312.0,186.2706,186.7857,186.0923,186.6669,107312.0
2024-08-08 13:30:00,188.44,189.21,188.41,189.0,128353.0,186.6768,187.4396,186.6471,187.2315,128353.0
2024-08-08 13:40:00,189.0,189.5,188.7,189.12,119789.0,187.2315,187.7269,186.9343,187.3504,119789.0
2024-08-08 13:50:00,189.13,189.47,188.88,189.02,131941.0,187.3603,187.6971,187.1127,187.2514,131941.0
2024-08-08 14:00:00,189.02,189.69,188.91,189.44,101502.0,187.2514,187.9151,187.1424,187.6674,101502.0
2024-08-08 14:10:00,189.39,190.15,189.36,189.39,56597.0,187.6179,188.3708,187.5882,187.6179,56597.0
2024-08-08 14:20:00,189.56,189.95,189.0,189.01,47370.0,187.7863,188.1726,187.2315,187.2414,47370.0
2024-08-08 14:30:00,189.0,189.89,188.8,188.86,54433.0,187.2315,188.1132,187.0334,187.0928,54433.0
2024-08-08 14:40:00,188.97,189.07,188.37,188.76,42309.0,187.2018,187.3009,186.6074,186.9938,42309.0
2024-08-08 14:50:00,188.77,189.28,188.47,188.82,56853.0,187.0037,187.5089,186.7065,187.0532,56853.0
2024-08-08 15:00:00,188.78,188.78,187.58,188.33,59658.0,187.0136,187.0136,185.8248,186.5678,59658.0
2024-08-08 15:10:00,188.32,188.86,188.03,188.35,50027.0,186.5579,187.0928,186.2706,186.5876,50027.0
2024-08-08 15:20:00,188.29,188.84,187.94,188.02,97885.0,186.5282,187.073,186.1815,186.2607,97885.0
2024-08-08 15:30:00,188.02,188.53,187.57,188.22,104332.0,186.2607,186.7659,185.8149,186.4588,104332.0
2024-08-08 15:40:00,188.11,190.28,188.11,190.1,155971.0,186.3499,188.4996,186.3499,188.3212,155971.0
2024-08-08 15:50:00,190.16,190.83,188.99,190.58,823215.0,188.3807,189.0444,187.2216,188.7968,823215.0
2024-08-09 09:30:00,190.0,192.5,189.57,192.4,305713.0,188.2222,190.6988,187.7962,190.5997,305713.0
2024-08-09 09:40:00,192.3,192.47,189.7,190.06,90772.0,190.5007,190.6691,187.925,188.2816,90772.0
2024-08-09 09:50:00,190.25,190.8,188.67,188.67,80590.0,188.4698,189.0147,186.9046,186.9046,80590.0
2024-08-09 10:00:00,188.67,190.56,188.05,189.36,84870.0,186.9046,188.7769,186.2904,187.5882,84870.0
2024-08-09 10:10:00,189.43,191.2,189.43,190.41,119417.0,187.6575,189.411,187.6575,188.6283,119417.0
2024-08-09 10:20:00,190.52,190.76,189.0,189.06,123930.0,188.7373,188.9751,187.2315,187.291,123930.0
2024-08-09 10:30:00,188.93,189.24,188.15,188.91,130404.0,187.1622,187.4693,186.3895,187.1424,130404.0
2024-08-09 10:40:00,189.0,190.42,188.9,190.18,102285.0,187.2315,188.6383,187.1325,188.4005,102285.0
2024-08-09 10:50:00,190.17,190.9,190.03,190.22,45129.0,188.3906,189.1138,188.2519,188.4401,45129.0
2024-08-09 11:00:00,190.29,190.86,190.14,190.21,92857.0,188.5095,189.0741,188.3609,188.4302,92857.0
2024-08-09 11:10:00,190.27,190.86,189.75,190.5,85689.0,188.4897,189.0741,187.9745,188.7175,85689.0
2024-08-09 11:20:00,190.53,190.63,189.7,189.84,31502.0,188.7472,188.8463,187.925,188.0637,31502.0
2024-08-09 11:30:00,189.87,190.36,189.57,189.9,34566.0,188.0934,188.5788,187.7962,188.1231,34566.0
2024-08-09 11:40:00,189.96,190.62,189.75,190.56,26125.0,188.1826,188.8364,187.9745,188.7769,26125.0
2024-08-09 11:50:00,190.37,190.57,189.39,189.52,45975.0,188.5887,188.7868,187.6179,187.7467,45975.0
2024-08-09 12:00:00,189.58,189.91,189.5,189.68,24368.0,187.8061,188.133,187.7269,187.9052,24368.0
2024-08-09 12:10:00,189.61,190.0,189.4,190.0,34357.0,187.8358,188.2222,187.6278,188.2222,34357.0
2024-08-09 12:20:00,189.94,190.18,189.55,190.09,30816.0,188.1627,188.4005,187.7764,188.3113,30816.0
2024-08-09 12:30:00,190.09,191.05,190.09,190.93,44727.0,188.3113,189.2624,188.3113,189.1435,44727.0
2024-08-09 12:40:00,190.93,191.05,190.42,190.96,27452.0,189.1435,189.2624,188.6383,189.1732,27452.0
2024-08-09 12:50:00,191.1,191.19,190.46,190.6,30285.0,189.3119,189.401,188.6779,188.8166,30285.0
2024-08-09 13:00:00,190.68,190.87,190.4,190.74,60067.0,188.8958,189.084,188.6184,188.9553,60067.0
2024-08-09 13:10:00,190.69,192.13,190.69,192.1,50830.0,188.9057,190.3323,188.9057,190.3025,50830.0
2024-08-09 13:20:00,192.05,192.78,191.64,192.72,40363.0,190.253,190.9762,189.8468,190.9167,40363.0
2024-08-09 13:30:00,192.78,193.23,192.25,192.78,59285.0,190.9762,191.422,190.4511,190.9762,59285.0
2024-08-09 13:40:00,192.78,193.07,191.93,191.98,45883.0,190.9762,191.2635,190.1341,190.1837,45883.0
2024-08-09 13:50:00,192.08,192.24,191.42,191.74,22928.0,190.2827,190.4412,189.6289,189.9459,22928.0
2024-08-09 14:00:00,191.75,192.22,191.59,192.12,44474.0,189.9558,190.4214,189.7973,190.3223,44474.0
2024-08-09 14:10:00,192.15,192.15,191.48,191.85,48784.0,190.3521,190.3521,189.6883,190.0549,48784.0
2024-08-09 14:20:00,191.92,192.33,191.58,192.33,25601.0,190.1242,190.5304,189.7874,190.5304,25601.0
2024-08-09 14:30:00,192.29,192.62,192.04,192.59,43452.0,190.4908,190.8177,190.2431,190.7879,43452.0
2024-08-09 14:40:00,192.62,192.8,192.48,192.66,46640.0,190.8177,190.996,190.679,190.8573,46640.0
2024-08-09 14:50:00,192.72,192.75,192.15,192.47,81385.0,190.9167,190.9464,190.3521,190.6691,81385.0
2024-08-09 15:00:00,192.51,192.71,191.98,192.63,67539.0,190.7087,190.9068,190.1837,190.8276,67539.0
2024-08-09 15:10:00,192.59,193.32,192.59,193.32,55432.0,190.7879,191.5111,190.7879,191.5111,55432.0
2024-08-09 15:20:00,193.25,193.28,192.54,192.7,73806.0,191.4418,191.4715,190.7384,190.8969,73806.0
2024-08-09 15:30:00,192.77,192.95,192.39,192.56,49065.0,190.9663,191.1446,190.5898,190.7582,49065.0
2024-08-09 15:40:00,192.61,192.88,191.96,192.01,68582.0,190.8078,191.0752,190.1638,190.2134,68582.0
2024-08-09 15:50:00,192.07,192.23,190.51,191.2,305492.0,190.2728,190.4313,188.7274,189.411,305492.0
2024-08-12 09:30:00,191.5,194.13,191.35,192.86,152207.0,189.7081,192.3135,189.5595,191.0554,152207.0
2024-08-12 09:40:00,193.05,193.26,191.0,191.07,97132.0,191.2436,191.4517,189.2128,189.2822,97132.0
2024-08-12 09:50:00,190.99,192.43,190.35,190.74,101043.0,189.2029,190.6294,188.5689,188.9553,101043.0
2024-08-12 10:00:00,190.72,192.53,190.57,192.36,90317.0,188.9354,190.7285,188.7868,190.5601,90317.0
2024-08-12 10:10:00,192.36,193.1,192.19,192.74,74567.0,190.5601,191.2932,190.3917,190.9365,74567.0
2024-08-12 10:20:00,192.73,194.07,192.65,193.49,148358.0,190.9266,192.2541,190.8474,191.6795,148358.0
2024-08-12 10:30:00,193.5,195.42,193.33,195.36,100113.0,191.6894,193.5915,191.521,193.532,100113.0
2024-08-12 10:40:00,195.28,195.73,194.8,195.32,78376.0,193.4528,193.8986,192.9773,193.4924,78376.0
2024-08-12 10:50:00,195.21,195.4,194.26,194.78,42782.0,193.3834,193.5717,192.4423,192.9575,42782.0
2024-08-12 11:00:00,194.65,195.9,194.5,195.46,40038.0,192.8287,194.067,192.6801,193.6311,40038.0
2024-08-12 11:10:00,195.55,196.4,195.5,196.23,72165.0,193.7203,194.5623,193.6707,194.3939,72165.0
2024-08-12 11:20:00,196.36,196.36,192.89,194.36,81745.0,194.5227,194.5227,191.0851,192.5414,81745.0
2024-08-12 11:30:00,194.2,194.2,192.91,192.92,74383.0,192.3829,192.3829,191.105,191.1149,74383.0
2024-08-12 11:40:00,193.21,193.99,193.02,193.99,37943.0,191.4021,192.1748,191.2139,192.1748,37943.0
2024-08-12 11:50:00,193.96,195.33,193.81,195.07,42185.0,192.1451,193.5023,191.9965,193.2447,42185.0
2024-08-12 12:00:00,195.05,195.26,194.38,194.68,25624.0,193.2249,193.433,192.5612,192.8584,25624.0
2024-08-12 12:10:00,194.66,194.74,193.74,194.12,25849.0,192.8386,192.9178,191.9272,192.3036,25849.0
2024-08-12 12:20:00,194.14,194.49,193.96,194.31,17215.0,192.3234,192.6702,192.1451,192.4919,17215.0
2024-08-12 12:30:00,194.31,194.5,193.62,194.06,32684.0,192.4919,192.6801,191.8083,192.2442,32684.0
2024-08-12 12:40:00,193.96,194.14,193.37,194.01,36096.0,192.1451,192.3234,191.5606,192.1947,36096.0
2024-08-12 12:50:00,193.89,194.1,192.63,192.73,39595.0,192.0758,192.2838,190.8276,190.9266,39595.0
2024-08-12 13:00:00,192.77,192.94,192.39,192.69,25250.0,190.9663,191.1347,190.5898,190.887,25250.0
2024-08-12 13:10:00,192.6,193.39,192.44,193.37,24809.0,190.7979,191.5805,190.6394,191.5606,24809.0
2024-08-12 13:20:00,193.37,193.83,192.93,193.32,35222.0,191.5606,192.0163,191.1248,191.5111,35222.0
2024-08-12 13:30:00,193.46,193.72,193.02,193.24,40190.0,191.6498,191.9074,191.2139,191.4319,40190.0
2024-08-12 13:40:00,193.3,193.46,192.9,192.97,44436.0,191.4913,191.6498,191.095,191.1644,44436.0
2024-08-12 13:50:00,192.9,193.19,192.48,193.09,48826.0,191.095,191.3823,190.679,191.2833,48826.0
2024-08-12 14:00:00,193.11,193.21,192.61,192.61,36427.0,191.3031,191.4021,190.8078,190.8078,36427.0
2024-08-12 14:10:00,192.95,193.07,192.79,192.81,46751.0,191.1446,191.2635,190.9861,191.0059,46751.0
2024-08-12 14:20:00,192.91,193.67,192.79,192.83,40585.0,191.105,191.8578,190.9861,191.0257,40585.0
2024-08-12 14:30:00,192.77,192.8,192.42,192.7,111917.0,190.9663,190.996,190.6195,190.8969,111917.0
2024-08-12 14:40:00,192.66,192.7,192.19,192.38,77313.0,190.8573,190.8969,190.3917,190.5799,77313.0
2024-08-12 14:50:00,192.35,192.6,192.17,192.57,89662.0,190.5502,190.7979,190.3719,190.7681,89662.0
2024-08-12 15:00:00,192.62,192.7,192.16,192.27,75739.0,190.8177,190.8969,190.362,190.4709,75739.0
2024-08-12 15:10:00,192.3,192.51,191.93,192.49,82392.0,190.5007,190.7087,190.1341,190.6889,82392.0
2024-08-12 15:20:00,192.49,192.95,192.29,192.59,66868.0,190.6889,191.1446,190.4908,190.7879,66868.0
2024-08-12 15:30:00,192.6,192.81,191.99,192.13,60244.0,190.7979,191.0059,190.1936,190.3323,60244.0
2024-08-12 15:40:00,192.13,192.62,192.07,192.2,99298.0,190.3323,190.8177,190.2728,190.4016,99298.0
2024-08-12 15:50:00,192.11,193.26,192.05,193.21,416239.0,190.3124,191.4517,190.253,191.4021,416239.0
2024-08-13 09:30:00,196.44,196.8,194.22,194.22,272218.0,194.6019,194.9586,192.4027,192.4027,272218.0
2024-08-13 09:40:00,194.19,196.77,193.72,196.77,211768.0,192.373,194.9288,191.9074,194.9288,211768.0
2024-08-13 09:50:00,196.86,197.87,196.4,197.59,68489.0,195.018,196.0185,194.5623,195.7412,68489.0
2024-08-13 10:00:00,197.38,197.54,196.23,196.36,48618.0,195.5331,195.6916,194.3939,194.5227,48618.0
2024-08-13 10:10:00,196.34,196.75,195.89,196.27,67395.0,194.5029,194.909,194.0571,194.4335,67395.0
2024-08-13 10:20:00,196.4,196.62,196.11,196.55,50551.0,194.5623,194.7802,194.275,194.7109,50551.0
2024-08-13 10:30:00,196.5,196.75,195.99,196.39,59807.0,194.6614,194.909,194.1561,194.5524,59807.0
2024-08-13 10:40:00,196.38,197.11,196.34,196.99,58249.0,194.5425,195.2657,194.5029,195.1468,58249.0
2024-08-13 10:50:00,197.0,197.01,196.56,196.9,40427.0,195.1567,195.1666,194.7208,195.0576,40427.0
2024-08-13 11:00:00,196.9,197.26,196.6,196.89,36584.0,195.0576,195.4143,194.7604,195.0477,36584.0
2024-08-13 11:10:00,196.87,197.63,196.87,197.44,28678.0,195.0279,195.7808,195.0279,195.5926,28678.0
2024-08-13 11:20:00,197.55,198.19,197.31,198.13,41419.0,195.7015,196.3355,195.4638,196.2761,41419.0
2024-08-13 11:30:00,198.22,198.99,198.11,198.95,90870.0,196.3653,197.1281,196.2563,197.0884,90870.0
2024-08-13 11:40:00,198.92,199.11,198.21,198.33,45958.0,197.0587,197.2469,196.3554,196.4742,45958.0
2024-08-13 11:50:00,198.35,199.03,198.22,198.86,37222.0,196.4941,197.1677,196.3653,196.9993,37222.0
2024-08-13 12:00:00,198.8,199.15,198.44,199.08,36106.0,196.9398,197.2866,196.5832,197.2172,36106.0
2024-08-13 12:10:00,199.13,199.58,198.97,199.53,46556.0,197.2668,197.7125,197.1082,197.663,46556.0
2024-08-13 12:20:00,199.42,199.71,199.27,199.6,44905.0,197.554,197.8413,197.4054,197.7324,44905.0
2024-08-13 12:30:00,199.45,199.67,199.06,199.09,56101.0,197.5838,197.8017,197.1974,197.2271,56101.0
2024-08-13 12:40:00,199.08,200.07,199.08,199.88,59239.0,197.2172,198.198,197.2172,198.0097,59239.0
2024-08-13 12:50:00,200.07,200.46,200.0,200.36,65802.0,198.198,198.5843,198.1286,198.4852,65802.0
2024-08-13 13:00:00,200.37,200.78,199.96,200.57,52384.0,198.4952,198.9013,198.089,198.6933,52384.0
2024-08-13 13:10:00,200.58,200.73,200.25,200.58,33157.0,198.7032,198.8518,198.3763,198.7032,33157.0
2024-08-13 13:20:00,200.68,200.68,199.87,200.0,33764.0,198.8022,198.8022,197.9998,198.1286,33764.0
2024-08-13 13:30:00,200.11,200.63,200.05,200.28,40497.0,198.2376,198.7527,198.1781,198.406,40497.0
2024-08-13 13:40:00,200.35,200.68,199.33,199.86,71258.0,198.4753,198.8022,197.4649,197.9899,71258.0
2024-08-13 13:50:00,199.87,200.72,199.61,200.61,46371.0,197.9998,198.8419,197.7423,198.7329,46371.0
2024-08-13 14:00:00,200.62,201.42,200.49,201.34,49544.0,198.7428,199.5353,198.614,199.4561,49544.0
2024-08-13 14:10:00,201.42,201.61,200.54,200.63,78763.0,199.5353,199.7235,198.6636,198.7527,78763.0
2024-08-13 14:20:00,200.66,201.25,200.65,200.9,43168.0,198.7824,199.3669,198.7725,199.0202,43168.0
2024-08-13 14:30:00,200.94,200.95,200.5,200.75,34757.0,199.0598,199.0697,198.6239,198.8716,34757.0
2024-08-13 14:40:00,200.75,200.96,200.43,200.75,90219.0,198.8716,199.0796,198.5546,198.8716,90219.0
2024-08-13 14:50:00,200.81,201.1,200.62,200.78,69045.0,198.931,199.2183,198.7428,198.9013,69045.0
2024-08-13 15:00:00,200.78,200.78,199.2,199.61,70319.0,198.9013,198.9013,197.3361,197.7423,70319.0
2024-08-13 15:10:00,199.6,199.99,199.29,199.61,48065.0,197.7324,198.1187,197.4253,197.7423,48065.0
2024-08-13 15:20:00,199.61,200.1,199.23,199.98,58931.0,197.7423,198.2277,197.3658,198.1088,58931.0
2024-08-13 15:30:00,200.01,200.63,199.91,200.25,59352.0,198.1385,198.7527,198.0395,198.3763,59352.0
2024-08-13 15:40:00,200.21,201.62,200.13,201.55,134257.0,198.3366,199.7335,198.2574,199.6641,134257.0
2024-08-13 15:50:00,201.52,201.84,200.6,200.8,389328.0,199.6344,199.9514,198.723,198.9211,389328.0
2024-08-14 09:30:00,202.69,204.81,201.68,201.82,260471.0,200.7934,202.8936,199.7929,199.9316,260471.0
2024-08-14 09:40:00,201.79,202.22,199.37,199.9,107914.0,199.9019,200.3278,197.5045,198.0295,107914.0
2024-08-14 09:50:00,200.09,200.65,197.72,198.61,222518.0,198.2178,198.7725,195.8699,196.7516,222518.0
2024-08-14 10:00:00,198.58,200.32,198.31,199.26,52182.0,196.7219,198.4456,196.4544,197.3955,52182.0
2024-08-14 10:10:00,199.36,199.36,197.94,198.28,63023.0,197.4946,197.4946,196.0879,196.4247,63023.0
2024-08-14 10:20:00,198.48,199.4,198.19,199.4,70128.0,196.6228,197.5342,196.3355,197.5342,70128.0
2024-08-14 10:30:00,199.41,199.54,197.75,198.65,32089.0,197.5441,197.6729,195.8997,196.7912,32089.0
2024-08-14 10:40:00,198.68,200.6,198.68,200.48,41487.0,196.821,198.723,196.821,198.6041,41487.0
2024-08-14 10:50:00,200.49,201.22,200.16,200.91,65316.0,198.614,199.3372,198.2871,199.0301,65316.0
2024-08-14 11:00:00,201.07,201.61,200.7,200.8,28335.0,199.1886,199.7235,198.8221,198.9211,28335.0
2024-08-14 11:10:00,201.0,201.45,200.93,201.01,22690.0,199.1193,199.565,199.0499,199.1292,22690.0
2024-08-14 11:20:00,201.19,201.51,201.02,201.51,32964.0,199.3075,199.6245,199.1391,199.6245,32964.0
2024-08-14 11:30:00,201.5,202.63,201.5,202.61,50663.0,199.6146,200.734,199.6146,200.7142,50663.0
2024-08-14 11:40:00,202.63,203.19,202.6,202.93,46820.0,200.734,201.2888,200.7043,201.0312,46820.0
2024-08-14 11:50:00,202.85,203.7,202.8,203.55,45184.0,200.9519,201.794,200.9024,201.6454,45184.0
2024-08-14 12:00:00,203.55,203.85,203.07,203.17,62174.0,201.6454,201.9426,201.1699,201.269,62174.0
2024-08-14 12:10:00,203.18,203.18,200.92,201.08,92320.0,201.2789,201.2789,199.04,199.1985,92320.0
2024-08-14 12:20:00,200.91,201.38,199.9,200.66,35755.0,199.0301,199.4957,198.0295,198.7824,35755.0
2024-08-14 12:30:00,200.66,201.34,200.46,201.04,29600.0,198.7824,199.4561,198.5843,199.1589,29600.0
2024-08-14 12:40:00,201.02,201.3,199.78,200.36,28346.0,199.1391,199.4164,197.9107,198.4852,28346.0
2024-08-14 12:50:00,200.38,200.52,200.0,200.4,19909.0,198.5051,198.6437,198.1286,198.5249,19909.0
2024-08-14 13:00:00,200.28,201.35,200.07,201.21,40120.0,198.406,199.466,198.198,199.3273,40120.0
2024-08-14 13:10:00,201.22,201.28,200.51,201.12,20973.0,199.3372,199.3966,198.6338,199.2381,20973.0
2024-08-14 13:20:00,201.27,201.28,200.54,200.92,21333.0,199.3867,199.3966,198.6636,199.04,21333.0
2024-08-14 13:30:00,200.92,201.05,200.35,200.35,36164.0,199.04,199.1688,198.4753,198.4753,36164.0
2024-08-14 13:40:00,200.4,200.64,199.98,200.64,54005.0,198.5249,198.7626,198.1088,198.7626,54005.0
2024-08-14 13:50:00,200.6,200.79,200.23,200.24,27608.0,198.723,198.9112,198.3565,198.3664,27608.0
2024-08-14 14:00:00,200.15,200.29,199.64,199.93,23478.0,198.2772,198.4159,197.772,198.0593,23478.0
2024-08-14 14:10:00,199.87,200.36,199.85,200.03,17896.0,197.9998,198.4852,197.98,198.1583,17896.0
2024-08-14 14:20:00,200.03,200.57,200.03,200.35,33263.0,198.1583,198.6933,198.1583,198.4753,33263.0
2024-08-14 14:30:00,200.24,200.42,200.0,200.13,29673.0,198.3664,198.5447,198.1286,198.2574,29673.0
2024-08-14 14:40:00,200.13,200.22,199.88,200.19,35095.0,198.2574,198.3466,198.0097,198.3168,35095.0
2024-08-14 14:50:00,200.18,200.87,200.15,200.72,68705.0,198.3069,198.9905,198.2772,198.8419,68705.0
2024-08-14 15:00:00,200.65,200.97,200.46,200.5,188883.0,198.7725,199.0895,198.5843,198.6239,188883.0
2024-08-14 15:10:00,200.5,200.63,199.75,200.28,46885.0,198.6239,198.7527,197.881,198.406,46885.0
2024-08-14 15:20:00,200.28,200.52,199.99,200.36,46546.0,198.406,198.6437,198.1187,198.4852,46546.0
2024-08-14 15:30:00,200.39,200.42,199.91,200.18,42997.0,198.515,198.5447,198.0395,198.3069,42997.0
2024-08-14 15:40:00,200.25,201.29,200.18,201.27,56813.0,198.3763,199.4065,198.3069,199.3867,56813.0
2024-08-14 15:50:00,201.28,202.45,200.88,201.64,280152.0,199.3966,200.5557,199.0004,199.7533,280152.0
2024-08-15 09:30:00,207.07,207.41,205.13,206.64,335058.0,205.1325,205.4693,203.2106,204.7065,335058.0
2024-08-15 09:40:00,206.82,207.33,205.21,206.66,135206.0,204.8848,205.39,203.2899,204.7263,135206.0
2024-08-15 09:50:00,206.65,208.35,206.33,208.28,131782.0,204.7164,206.4005,204.3994,206.3311,131782.0
2024-08-15 10:00:00,208.3,208.48,206.91,207.29,137001.0,206.3509,206.5293,204.974,205.3504,137001.0
2024-08-15 10:10:00,207.38,207.7,207.04,207.44,140881.0,205.4396,205.7566,205.1027,205.499,140881.0
2024-08-15 10:20:00,207.43,208.34,207.41,207.67,260903.0,205.4891,206.3906,205.4693,205.7268,260903.0
2024-08-15 10:30:00,207.72,208.41,207.41,208.28,99737.0,205.7764,206.4599,205.4693,206.3311,99737.0
2024-08-15 10:40:00,208.53,208.94,208.25,208.6,74956.0,206.5788,206.985,206.3014,206.6481,74956.0
2024-08-15 10:50:00,208.75,208.76,207.82,208.0,59536.0,206.7967,206.8066,205.8754,206.0538,59536.0
2024-08-15 11:00:00,208.01,208.66,207.63,208.47,65451.0,206.0637,206.7076,205.6872,206.5194,65451.0
2024-08-15 11:10:00,208.36,209.52,208.36,209.2,80361.0,206.4104,207.5595,206.4104,207.2425,80361.0
2024-08-15 11:20:00,209.26,209.49,208.86,209.33,75503.0,207.302,207.5298,206.9057,207.3713,75503.0
2024-08-15 11:30:00,209.34,210.0,209.14,209.9,84506.0,207.3812,208.035,207.1831,207.936,84506.0
2024-08-15 11:40:00,209.81,210.78,209.78,210.48,104137.0,207.8468,208.8077,207.8171,208.5106,104137.0
2024-08-15 11:50:00,210.48,210.78,210.35,210.51,75127.0,208.5106,208.8077,208.3818,208.5403,75127.0
2024-08-15 12:00:00,210.52,211.03,210.41,210.88,72597.0,208.5502,209.0554,208.4412,208.9068,72597.0
2024-08-15 12:10:00,210.89,211.55,210.83,211.51,80076.0,208.9167,209.5705,208.8573,209.5309,80076.0
2024-08-15 12:20:00,211.46,212.0,211.43,211.76,84702.0,209.4814,210.0163,209.4517,209.7786,84702.0
2024-08-15 12:30:00,211.73,211.77,210.4,211.03,132885.0,209.7489,209.7885,208.4313,209.0554,132885.0
2024-08-15 12:40:00,211.1,211.82,209.8,209.8,165117.0,209.1248,209.838,207.8369,207.8369,165117.0
2024-08-15 12:50:00,209.85,210.65,209.64,210.5,172185.0,207.8864,208.679,207.6784,208.5304,172185.0
2024-08-15 13:00:00,210.51,211.38,210.13,210.74,56925.0,208.5403,209.4021,208.1638,208.7681,56925.0
2024-08-15 13:10:00,210.88,211.49,210.58,211.26,69966.0,208.9068,209.5111,208.6096,209.2833,69966.0
2024-08-15 13:20:00,211.2,211.5,211.02,211.49,81495.0,209.2238,209.521,209.0455,209.5111,81495.0
2024-08-15 13:30:00,211.44,211.69,211.27,211.64,74148.0,209.4616,209.7092,209.2932,209.6597,74148.0
2024-08-15 13:40:00,211.73,212.51,211.68,212.44,120529.0,209.7489,210.5216,209.6993,210.4522,120529.0
2024-08-15 13:50:00,212.38,212.45,211.77,212.31,78125.0,210.3928,210.4621,209.7885,210.3234,78125.0
2024-08-15 14:00:00,212.39,212.45,212.01,212.23,63821.0,210.4027,210.4621,210.0262,210.2442,63821.0
2024-08-15 14:10:00,212.3,212.43,211.46,211.8,93269.0,210.3135,210.4423,209.4814,209.8182,93269.0
2024-08-15 14:20:00,211.93,211.93,211.53,211.7,66465.0,209.947,209.947,209.5507,209.7191,66465.0
2024-08-15 14:30:00,211.71,211.89,211.39,211.65,101413.0,209.729,209.9074,209.412,209.6696,101413.0
2024-08-15 14:40:00,211.59,211.96,211.21,211.56,108294.0,209.6102,209.9767,209.2337,209.5804,108294.0
2024-08-15 14:50:00,211.56,211.61,211.2,211.6,83325.0,209.5804,209.63,209.2238,209.6201,83325.0
2024-08-15 15:00:00,211.56,211.94,211.15,211.66,113326.0,209.5804,209.9569,209.1743,209.6795,113326.0
2024-08-15 15:10:00,211.64,211.71,211.25,211.47,87756.0,209.6597,209.729,209.2733,209.4913,87756.0
2024-08-15 15:20:00,211.55,211.83,211.27,211.56,122660.0,209.5705,209.8479,209.2932,209.5804,122660.0
2024-08-15 15:30:00,211.5,212.1,211.4,212.02,173747.0,209.521,210.1154,209.4219,210.0361,173747.0
2024-08-15 15:40:00,212.02,213.0,211.89,212.0,393799.0,210.0361,211.007,209.9074,210.0163,393799.0
2024-08-15 15:50:00,212.0,212.48,211.49,212.13,785796.0,210.0163,210.4918,209.5111,210.1451,785796.0
2024-08-16 09:30:00,204.95,205.51,201.25,202.1,1458507.0,203.0323,203.5871,199.3669,200.209,1458507.0
2024-08-16 09:40:00,202.11,203.25,201.18,202.9,509302.0,200.2189,201.3482,199.2976,201.0015,509302.0
2024-08-16 09:50:00,202.83,204.86,202.71,203.97,388387.0,200.9321,202.9431,200.8133,202.0615,388387.0
2024-08-16 10:00:00,203.86,205.18,203.63,204.91,238712.0,201.9525,203.2601,201.7246,202.9927,238712.0
2024-08-16 10:10:00,204.82,207.23,204.64,206.98,320674.0,202.9035,205.291,202.7252,205.0433,320674.0
2024-08-16 10:20:00,206.98,207.59,205.73,206.66,276645.0,205.0433,205.6476,203.805,204.7263,276645.0
2024-08-16 10:30:00,206.79,207.95,206.23,207.01,210147.0,204.8551,206.0042,204.3003,205.073,210147.0
2024-08-16 10:40:00,206.86,206.94,204.29,204.3,184937.0,204.9244,205.0037,202.3785,202.3884,184937.0
2024-08-16 10:50:00,204.49,205.7,204.49,205.03,210227.0,202.5766,203.7753,202.5766,203.1115,210227.0
2024-08-16 11:00:00,205.04,205.78,205.03,205.33,79168.0,203.1215,203.8545,203.1115,203.4087,79168.0
2024-08-16 11:10:00,205.41,205.43,203.75,203.84,164635.0,203.488,203.5078,201.8435,201.9327,164635.0
2024-08-16 11:20:00,203.9,205.35,203.33,205.27,124796.0,201.9921,203.4286,201.4275,203.3493,124796.0
2024-08-16 11:30:00,205.2,206.49,205.15,206.18,100791.0,203.28,204.5579,203.2304,204.2508,100791.0
2024-08-16 11:40:00,206.18,206.32,205.62,205.97,74794.0,204.2508,204.3895,203.696,204.0428,74794.0
2024-08-16 11:50:00,206.03,206.49,205.69,206.39,56414.0,204.1022,204.5579,203.7654,204.4588,56414.0
2024-08-16 12:00:00,206.37,207.21,206.17,207.12,84542.0,204.439,205.2711,204.2409,205.182,84542.0
2024-08-16 12:10:00,207.11,207.71,206.87,207.38,104200.0,205.1721,205.7665,204.9343,205.4396,104200.0
2024-08-16 12:20:00,207.29,207.85,207.16,207.69,91317.0,205.3504,205.9052,205.2216,205.7467,91317.0
2024-08-16 12:30:00,207.72,208.89,207.54,208.41,161631.0,205.7764,206.9354,205.5981,206.4599,161631.0
2024-08-16 12:40:00,208.39,208.5,207.51,208.07,90365.0,206.4401,206.5491,205.5683,206.1231,90365.0
2024-08-16 12:50:00,208.07,208.65,207.89,208.65,66723.0,206.1231,206.6977,205.9448,206.6977,66723.0
2024-08-16 13:00:00,208.62,208.7,207.65,208.02,72878.0,206.668,206.7472,205.707,206.0736,72878.0
2024-08-16 13:10:00,208.03,208.15,207.72,207.92,69829.0,206.0835,206.2024,205.7764,205.9745,69829.0
2024-08-16 13:20:00,207.98,208.62,207.8,208.12,67374.0,206.0339,206.668,205.8556,206.1726,67374.0
2024-08-16 13:30:00,208.18,208.87,208.07,208.68,61573.0,206.2321,206.9156,206.1231,206.7274,61573.0
2024-08-16 13:40:00,208.63,208.76,208.05,208.21,47475.0,206.6779,206.8066,206.1033,206.2618,47475.0
2024-08-16 13:50:00,208.2,208.37,207.27,208.18,96815.0,206.2519,206.4203,205.3306,206.2321,96815.0
2024-08-16 14:00:00,208.18,208.33,207.46,207.57,59478.0,206.2321,206.3807,205.5188,205.6278,59478.0
2024-08-16 14:10:00,207.6,208.07,207.57,207.86,29121.0,205.6575,206.1231,205.6278,205.9151,29121.0
2024-08-16 14:20:00,207.92,208.36,207.6,208.3,57552.0,205.9745,206.4104,205.6575,206.3509,57552.0
2024-08-16 14:30:00,208.3,208.48,208.1,208.16,45791.0,206.3509,206.5293,206.1528,206.2123,45791.0
2024-08-16 14:40:00,208.2,208.2,207.36,207.5,109319.0,206.2519,206.2519,205.4197,205.5584,109319.0
2024-08-16 14:50:00,207.5,207.85,207.31,207.72,45996.0,205.5584,205.9052,205.3702,205.7764,45996.0
2024-08-16 15:00:00,207.78,208.07,207.48,207.68,41208.0,205.8358,206.1231,205.5386,205.7368,41208.0
2024-08-16 15:10:00,207.59,207.71,207.09,207.15,63521.0,205.6476,205.7665,205.1523,205.2117,63521.0
2024-08-16 15:20:00,207.1,207.23,206.86,207.16,80725.0,205.1622,205.291,204.9244,205.2216,80725.0
2024-08-16 15:30:00,207.16,207.19,206.75,206.83,104999.0,205.2216,205.2513,204.8155,204.8947,104999.0
2024-08-16 15:40:00,206.88,206.96,206.31,206.69,175103.0,204.9442,205.0235,204.3796,204.756,175103.0
2024-08-16 15:50:00,206.75,208.29,206.75,207.96,566619.0,204.8155,206.341,204.8155,206.0141,566619.0
2024-08-19 09:30:00,207.0,208.05,203.16,204.27,235380.0,205.0631,206.1033,201.259,202.3587,235380.0
2024-08-19 09:40:00,204.39,205.09,204.0,204.2,118074.0,202.4775,203.171,202.0912,202.2893,118074.0
2024-08-19 09:50:00,204.36,204.43,202.7,203.19,177567.0,202.4478,202.5172,200.8033,201.2888,177567.0
2024-08-19 10:00:00,203.19,204.21,202.5,204.04,113723.0,201.2888,202.2992,200.6052,202.1308,113723.0
2024-08-19 10:10:00,204.24,204.81,203.19,203.19,80457.0,202.3289,202.8936,201.2888,201.2888,80457.0
2024-08-19 10:20:00,203.25,204.89,203.17,204.78,76086.0,201.3482,202.9729,201.269,202.8639,76086.0
2024-08-19 10:30:00,204.77,205.13,204.53,204.88,71332.0,202.854,203.2106,202.6162,202.963,71332.0
2024-08-19 10:40:00,204.71,205.25,204.5,205.24,62863.0,202.7945,203.3295,202.5865,203.3196,62863.0
2024-08-19 10:50:00,205.24,206.35,205.24,205.94,77666.0,203.3196,204.4192,203.3196,204.013,77666.0
2024-08-19 11:00:00,206.09,206.67,205.95,206.52,44381.0,204.1616,204.7362,204.0229,204.5876,44381.0
2024-08-19 11:10:00,206.6,206.6,205.3,205.53,46836.0,204.6669,204.6669,203.379,203.6069,46836.0
2024-08-19 11:20:00,205.46,206.18,205.46,205.92,28362.0,203.5375,204.2508,203.5375,203.9932,28362.0
2024-08-19 11:30:00,205.92,206.24,205.8,205.9,21345.0,203.9932,204.3102,203.8743,203.9734,21345.0
2024-08-19 11:40:00,205.97,206.28,205.85,205.99,31031.0,204.0428,204.3499,203.9239,204.0626,31031.0
2024-08-19 11:50:00,206.05,206.48,205.44,205.75,35236.0,204.122,204.548,203.5177,203.8248,35236.0
2024-08-19 12:00:00,205.71,206.16,205.3,206.0,41727.0,203.7852,204.231,203.379,204.0725,41727.0
2024-08-19 12:10:00,205.98,207.03,205.98,206.96,70883.0,204.0527,205.0928,204.0527,205.0235,70883.0
2024-08-19 12:20:00,206.95,207.32,206.77,207.22,34450.0,205.0136,205.3801,204.8353,205.2811,34450.0
2024-08-19 12:30:00,207.21,207.56,206.99,207.54,51239.0,205.2711,205.6179,205.0532,205.5981,51239.0
2024-08-19 12:40:00,207.5,208.08,207.49,207.98,57311.0,205.5584,206.133,205.5485,206.0339,57311.0
2024-08-19 12:50:00,207.99,208.45,207.65,207.74,72618.0,206.0439,206.4995,205.707,205.7962,72618.0
2024-08-19 13:00:00,207.71,208.04,207.52,207.94,23748.0,205.7665,206.0934,205.5782,205.9943,23748.0
2024-08-19 13:10:00,207.94,207.95,207.4,207.77,28013.0,205.9943,206.0042,205.4594,205.8259,28013.0
2024-08-19 13:20:00,207.75,208.23,207.69,208.1,33258.0,205.8061,206.2816,205.7467,206.1528,33258.0
2024-08-19 13:30:00,208.09,208.7,207.98,208.38,59604.0,206.1429,206.7472,206.0339,206.4302,59604.0
2024-08-19 13:40:00,208.37,208.58,208.31,208.44,17760.0,206.4203,206.6283,206.3609,206.4896,17760.0
2024-08-19 13:50:00,208.44,208.71,208.26,208.68,35359.0,206.4896,206.7571,206.3113,206.7274,35359.0
2024-08-19 14:00:00,208.7,209.05,208.63,208.91,32981.0,206.7472,207.0939,206.6779,206.9552,32981.0
2024-08-19 14:10:00,208.93,208.95,208.71,208.92,14976.0,206.9751,206.9949,206.7571,206.9651,14976.0
2024-08-19 14:20:00,208.92,209.09,208.69,208.9,35623.0,206.9651,207.1336,206.7373,206.9453,35623.0
2024-08-19 14:30:00,208.94,209.19,208.77,208.92,48606.0,206.985,207.2326,206.8166,206.9651,48606.0
2024-08-19 14:40:00,208.95,209.81,208.92,209.59,88123.0,206.9949,207.8468,206.9651,207.6289,88123.0
2024-08-19 14:50:00,209.57,209.73,209.37,209.43,32917.0,207.6091,207.7676,207.4109,207.4704,32917.0
2024-08-19 15:00:00,209.43,209.59,208.84,209.59,33410.0,207.4704,207.6289,206.8859,207.6289,33410.0
2024-08-19 15:10:00,209.54,209.77,209.35,209.61,43769.0,207.5793,207.8072,207.3911,207.6487,43769.0
2024-08-19 15:20:00,209.66,210.1,209.5,210.09,73497.0,207.6982,208.1341,207.5397,208.1242,73497.0
2024-08-19 15:30:00,210.09,210.26,209.67,209.79,72167.0,208.1242,208.2926,207.7081,207.827,72167.0
2024-08-19 15:40:00,209.8,209.87,208.72,208.73,82696.0,207.8369,207.9063,206.767,206.7769,82696.0
2024-08-19 15:50:00,208.73,211.11,208.72,211.06,496001.0,206.7769,209.1347,206.767,209.0851,496001.0
2024-08-20 09:30:00,209.29,210.29,208.7,208.74,122116.0,207.3317,208.3223,206.7472,206.7868,122116.0
2024-08-20 09:40:00,208.73,210.1,208.7,209.89,36654.0,206.7769,208.1341,206.7472,207.9261,36654.0
2024-08-20 09:50:00,209.97,210.44,209.58,210.21,55474.0,208.0053,208.4709,207.619,208.2431,55474.0
2024-08-20 10:00:00,210.23,210.59,209.7,210.26,60248.0,208.2629,208.6195,207.7378,208.2926,60248.0
2024-08-20 10:10:00,210.16,210.2,207.82,208.11,72386.0,208.1935,208.2332,205.8754,206.1627,72386.0
2024-08-20 10:20:00,208.02,208.47,207.26,207.75,84055.0,206.0736,206.5194,205.3207,205.8061,84055.0
2024-08-20 10:30:00,207.81,207.99,205.28,205.38,123336.0,205.8655,206.0439,203.3592,203.4583,123336.0
2024-08-20 10:40:00,205.44,206.78,204.83,206.58,133179.0,203.5177,204.8452,202.9134,204.647,133179.0
2024-08-20 10:50:00,206.6,206.6,205.48,205.78,48388.0,204.6669,204.6669,203.5573,203.8545,48388.0
2024-08-20 11:00:00,205.86,206.46,205.79,206.26,50735.0,203.9338,204.5282,203.8644,204.33,50735.0
2024-08-20 11:10:00,206.23,206.99,206.14,206.93,74144.0,204.3003,205.0532,204.2112,204.9938,74144.0
2024-08-20 11:20:00,206.86,207.34,206.75,206.9,81892.0,204.9244,205.3999,204.8155,204.964,81892.0
2024-08-20 11:30:00,206.88,207.54,206.78,207.13,50049.0,204.9442,205.5981,204.8452,205.1919,50049.0
2024-08-20 11:40:00,207.18,207.2,206.32,206.52,39738.0,205.2414,205.2612,204.3895,204.5876,39738.0
2024-08-20 11:50:00,206.53,207.12,206.53,206.94,67802.0,204.5975,205.182,204.5975,205.0037,67802.0
2024-08-20 12:00:00,206.93,207.17,206.75,206.99,39470.0,204.9938,205.2315,204.8155,205.0532,39470.0
2024-08-20 12:10:00,207.04,207.04,206.28,206.28,55569.0,205.1027,205.1027,204.3499,204.3499,55569.0
2024-08-20 12:20:00,206.32,206.34,205.84,206.05,26846.0,204.3895,204.4093,203.914,204.122,26846.0
2024-08-20 12:30:00,206.05,206.24,205.77,206.02,38346.0,204.122,204.3102,203.8446,204.0923,38346.0
2024-08-20 12:40:00,205.92,206.0,205.65,205.91,27612.0,203.9932,204.0725,203.7257,203.9833,27612.0
2024-08-20 12:50:00,205.96,206.0,204.83,204.86,86345.0,204.0328,204.0725,202.9134,202.9431,86345.0
2024-08-20 13:00:00,204.9,205.21,204.35,205.2,62252.0,202.9828,203.2899,202.4379,203.28,62252.0
2024-08-20 13:10:00,205.26,205.4,204.89,205.29,38523.0,203.3394,203.4781,202.9729,203.3691,38523.0
2024-08-20 13:20:00,205.26,205.88,204.92,205.79,26906.0,203.3394,203.9536,203.0026,203.8644,26906.0
2024-08-20 13:30:00,205.82,206.27,205.73,206.1,39698.0,203.8942,204.3399,203.805,204.1715,39698.0
2024-08-20 13:40:00,206.19,206.68,206.12,206.68,29092.0,204.2607,204.7461,204.1913,204.7461,29092.0
2024-08-20 13:50:00,206.63,206.63,206.31,206.47,18991.0,204.6966,204.6966,204.3796,204.5381,18991.0
2024-08-20 14:00:00,206.39,206.63,206.29,206.51,30655.0,204.4588,204.6966,204.3598,204.5777,30655.0
2024-08-20 14:10:00,206.5,206.77,206.2,206.61,50538.0,204.5678,204.8353,204.2706,204.6768,50538.0
2024-08-20 14:20:00,206.58,206.95,206.51,206.7,48190.0,204.647,205.0136,204.5777,204.7659,48190.0
2024-08-20 14:30:00,206.66,207.18,206.62,207.08,40870.0,204.7263,205.2414,204.6867,205.1424,40870.0
2024-08-20 14:40:00,207.11,207.37,207.08,207.27,28105.0,205.1721,205.4297,205.1424,205.3306,28105.0
2024-08-20 14:50:00,207.27,207.46,206.77,207.45,26582.0,205.3306,205.5188,204.8353,205.5089,26582.0
2024-08-20 15:00:00,207.37,207.57,206.93,206.93,27723.0,205.4297,205.6278,204.9938,204.9938,27723.0
2024-08-20 15:10:00,206.97,206.99,206.24,206.37,57889.0,205.0334,205.0532,204.3102,204.439,57889.0
2024-08-20 15:20:00,206.37,206.48,206.16,206.32,48776.0,204.439,204.548,204.231,204.3895,48776.0
2024-08-20 15:30:00,206.35,206.53,205.98,206.25,38044.0,204.4192,204.5975,204.0527,204.3201,38044.0
2024-08-20 15:40:00,206.25,207.14,206.25,207.09,72999.0,204.3201,205.2018,204.3201,205.1523,72999.0
2024-08-20 15:50:00,207.16,207.28,206.02,206.14,253732.0,205.2216,205.3405,204.0923,204.2112,253732.0
2024-08-21 09:30:00,208.05,208.73,206.57,208.19,104881.0,206.1033,206.7769,204.6371,206.242,104881.0
2024-08-21 09:40:00,208.43,208.5,207.22,207.24,45922.0,206.4797,206.5491,205.2811,205.3009,45922.0
2024-08-21 09:50:00,207.36,207.7,206.95,207.23,43024.0,205.4197,205.7566,205.0136,205.291,43024.0
2024-08-21 10:00:00,207.23,208.15,207.22,207.91,30701.0,205.291,206.2024,205.2811,205.9646,30701.0
2024-08-21 10:10:00,207.82,208.2,206.87,208.17,45570.0,205.8754,206.2519,204.9343,206.2222,45570.0
2024-08-21 10:20:00,208.25,208.4,207.28,207.69,31744.0,206.3014,206.45,205.3405,205.7467,31744.0
2024-08-21 10:30:00,207.74,209.0,207.2,208.85,49161.0,205.7962,207.0444,205.2612,206.8958,49161.0
2024-08-21 10:40:00,208.94,210.0,208.64,208.74,83842.0,206.985,208.035,206.6878,206.7868,83842.0
2024-08-21 10:50:00,208.72,208.72,206.9,207.33,42570.0,206.767,206.767,204.964,205.39,42570.0
2024-08-21 11:00:00,207.28,207.82,206.96,207.71,15755.0,205.3405,205.8754,205.0235,205.7665,15755.0
2024-08-21 11:10:00,207.67,208.39,207.67,207.92,25996.0,205.7268,206.4401,205.7268,205.9745,25996.0
2024-08-21 11:20:00,207.93,208.45,207.93,208.27,40430.0,205.9844,206.4995,205.9844,206.3212,40430.0
2024-08-21 11:30:00,208.13,208.34,207.91,208.02,44853.0,206.1825,206.3906,205.9646,206.0736,44853.0
2024-08-21 11:40:00,208.05,208.45,207.69,207.82,23528.0,206.1033,206.4995,205.7467,205.8754,23528.0
2024-08-21 11:50:00,207.92,208.0,207.59,207.77,23166.0,205.9745,206.0538,205.6476,205.8259,23166.0
2024-08-21 12:00:00,207.62,207.64,206.63,207.07,22114.0,205.6773,205.6971,204.6966,205.1325,22114.0
2024-08-21 12:10:00,207.22,207.6,207.13,207.56,21517.0,205.2811,205.6575,205.1919,205.6179,21517.0
2024-08-21 12:20:00,207.56,207.89,207.54,207.78,11171.0,205.6179,205.9448,205.5981,205.8358,11171.0
2024-08-21 12:30:00,207.7,207.79,207.48,207.73,15710.0,205.7566,205.8457,205.5386,205.7863,15710.0
2024-08-21 12:40:00,207.68,207.97,207.65,207.89,13768.0,205.7368,206.024,205.707,205.9448,13768.0
2024-08-21 12:50:00,207.83,208.09,207.64,208.03,18662.0,205.8853,206.1429,205.6971,206.0835,18662.0
2024-08-21 13:00:00,208.1,208.2,207.77,207.89,10114.0,206.1528,206.2519,205.8259,205.9448,10114.0
2024-08-21 13:10:00,207.9,208.08,207.65,207.65,10373.0,205.9547,206.133,205.707,205.707,10373.0
2024-08-21 13:20:00,207.65,207.71,207.32,207.32,15318.0,205.707,205.7665,205.3801,205.3801,15318.0
2024-08-21 13:30:00,207.31,207.8,207.31,207.74,32790.0,205.3702,205.8556,205.3702,205.7962,32790.0
2024-08-21 13:40:00,207.8,208.08,207.37,208.01,43516.0,205.8556,206.133,205.4297,206.0637,43516.0
2024-08-21 13:50:00,208.1,208.37,207.98,208.24,22511.0,206.1528,206.4203,206.0339,206.2915,22511.0
2024-08-21 14:00:00,208.34,209.02,208.33,208.46,29605.0,206.3906,207.0642,206.3807,206.5095,29605.0
2024-08-21 14:10:00,208.45,208.67,208.23,208.62,27934.0,206.4995,206.7175,206.2816,206.668,27934.0
2024-08-21 14:20:00,208.54,209.22,208.54,209.2,34630.0,206.5887,207.2623,206.5887,207.2425,34630.0
2024-08-21 14:30:00,209.2,209.92,208.65,209.09,62083.0,207.2425,207.9558,206.6977,207.1336,62083.0
2024-08-21 14:40:00,208.98,209.05,208.28,208.48,31913.0,207.0246,207.0939,206.3311,206.5293,31913.0
2024-08-21 14:50:00,208.43,208.89,208.33,208.58,36444.0,206.4797,206.9354,206.3807,206.6283,36444.0
2024-08-21 15:00:00,208.55,208.69,207.89,207.97,39278.0,206.5986,206.7373,205.9448,206.024,39278.0
2024-08-21 15:10:00,207.95,208.22,207.76,207.92,17921.0,206.0042,206.2717,205.816,205.9745,17921.0
2024-08-21 15:20:00,207.92,208.69,207.57,208.62,27150.0,205.9745,206.7373,205.6278,206.668,27150.0
2024-08-21 15:30:00,208.59,209.52,208.58,209.16,115879.0,206.6382,207.5595,206.6283,207.2029,115879.0
2024-08-21 15:40:00,209.13,209.21,208.43,209.12,160303.0,207.1732,207.2524,206.4797,207.1633,160303.0
2024-08-21 15:50:00,209.2,209.37,208.38,209.13,460348.0,207.2425,207.4109,206.4302,207.1732,460348.0
2024-08-22 09:30:00,208.63,210.34,207.39,207.8,164632.0,207.0908,208.7882,205.86,206.2669,164632.0
2024-08-22 09:40:00,207.66,208.44,206.33,206.51,94574.0,206.128,206.9022,204.8078,204.9864,94574.0
2024-08-22 09:50:00,206.42,206.85,205.5,206.41,98301.0,204.8971,205.3239,203.9839,204.8872,98301.0
2024-08-22 10:00:00,206.41,206.65,205.23,205.42,100629.0,204.8872,205.1254,203.7159,203.9045,100629.0
2024-08-22 10:10:00,205.64,205.8,205.07,205.17,58780.0,204.1229,204.2817,203.5571,203.6563,58780.0
2024-08-22 10:20:00,205.15,206.4,205.0,205.87,54054.0,203.6365,204.8773,203.4876,204.3512,54054.0
2024-08-22 10:30:00,205.94,206.02,205.17,205.56,37329.0,204.4207,204.5001,203.6563,204.0435,37329.0
2024-08-22 10:40:00,205.55,205.71,204.44,204.61,120643.0,204.0335,204.1923,202.9317,203.1005,120643.0
2024-08-22 10:50:00,204.68,205.68,204.68,205.28,34339.0,203.1699,204.1626,203.1699,203.7655,34339.0
2024-08-22 11:00:00,205.2,205.96,205.19,205.61,28410.0,203.6861,204.4405,203.6762,204.0931,28410.0
2024-08-22 11:10:00,205.5,205.69,204.88,204.88,30827.0,203.9839,204.1725,203.3685,203.3685,30827.0
2024-08-22 11:20:00,204.88,204.9,204.41,204.61,48746.0,203.3685,203.3883,202.9019,203.1005,48746.0
2024-08-22 11:30:00,204.55,204.61,203.35,203.35,44779.0,203.0409,203.1005,201.8498,201.8498,44779.0
2024-08-22 11:40:00,203.45,203.84,202.42,202.42,73092.0,201.949,202.3361,200.9266,200.9266,73092.0
2024-08-22 11:50:00,202.48,203.71,201.92,203.29,82224.0,200.9862,202.2071,200.4303,201.7902,82224.0
2024-08-22 12:00:00,203.44,203.81,202.89,203.72,30217.0,201.9391,202.3064,201.3932,202.217,30217.0
2024-08-22 12:10:00,203.76,203.99,203.44,203.87,21454.0,202.2567,202.485,201.9391,202.3659,21454.0
2024-08-22 12:20:00,203.87,205.04,203.76,204.75,92078.0,202.3659,203.5273,202.2567,203.2394,92078.0
2024-08-22 12:30:00,204.69,205.17,204.66,204.9,15310.0,203.1799,203.6563,203.1501,203.3883,15310.0
2024-08-22 12:40:00,204.83,205.2,204.17,204.18,23993.0,203.3188,203.6861,202.6637,202.6736,23993.0
2024-08-22 12:50:00,204.16,204.27,202.49,202.7,39148.0,202.6538,202.763,200.9961,201.2046,39148.0
2024-08-22 13:00:00,202.72,203.08,202.27,202.94,46333.0,201.2244,201.5818,200.7777,201.4428,46333.0
2024-08-22 13:10:00,202.88,203.7,202.87,203.21,37466.0,201.3832,202.1972,201.3733,201.7108,37466.0
2024-08-22 13:20:00,203.36,203.67,203.03,203.36,21030.0,201.8597,202.1674,201.5321,201.8597,21030.0
2024-08-22 13:30:00,203.3,203.36,202.45,202.64,26422.0,201.8001,201.8597,200.9564,201.145,26422.0
2024-08-22 13:40:00,202.66,202.92,202.4,202.45,24532.0,201.1648,201.4229,200.9068,200.9564,24532.0
2024-08-22 13:50:00,202.46,202.57,201.48,201.75,76006.0,200.9663,201.0755,199.9936,200.2616,76006.0
2024-08-22 14:00:00,201.67,201.79,201.11,201.42,50466.0,200.1822,200.3013,199.6263,199.934,50466.0
2024-08-22 14:10:00,201.45,202.33,201.0,202.3,69312.0,199.9638,200.8373,199.5171,200.8075,69312.0
2024-08-22 14:20:00,202.2,202.26,201.66,202.19,34307.0,200.7082,200.7678,200.1722,200.6983,34307.0
2024-08-22 14:30:00,202.2,202.21,201.27,201.44,52093.0,200.7082,200.7182,199.7851,199.9538,52093.0
2024-08-22 14:40:00,201.5,202.68,201.42,202.27,37264.0,200.0134,201.1847,199.934,200.7777,37264.0
2024-08-22 14:50:00,202.28,202.32,201.03,201.06,47491.0,200.7877,200.8274,199.5469,199.5767,47491.0
2024-08-22 15:00:00,201.17,202.78,201.12,201.79,45578.0,199.6858,201.284,199.6362,200.3013,45578.0
2024-08-22 15:10:00,201.81,201.98,201.25,201.51,48790.0,200.3211,200.4899,199.7653,200.0233,48790.0
2024-08-22 15:20:00,201.5,201.57,200.11,200.13,107135.0,200.0134,200.0829,198.6337,198.6535,107135.0
2024-08-22 15:30:00,200.24,200.61,199.44,200.01,203514.0,198.7627,199.13,197.9686,198.5344,203514.0
2024-08-22 15:40:00,200.01,200.82,199.65,200.62,154441.0,198.5344,199.3384,198.1771,199.1399,154441.0
2024-08-22 15:50:00,200.63,200.86,199.46,200.22,468637.0,199.1498,199.3781,197.9885,198.7429,468637.0
2024-08-23 09:30:00,202.02,203.3,201.84,202.32,142665.0,200.5296,201.8001,200.3509,200.8274,142665.0
2024-08-23 09:40:00,202.4,202.58,201.66,202.41,71804.0,200.9068,201.0854,200.1722,200.9167,71804.0
2024-08-23 09:50:00,202.48,202.79,202.1,202.74,39832.0,200.9862,201.2939,200.609,201.2443,39832.0
2024-08-23 10:00:00,202.82,205.83,202.82,205.0,140970.0,201.3237,204.3115,201.3237,203.4876,140970.0
2024-08-23 10:10:00,205.06,205.7,203.51,204.03,89001.0,203.5471,204.1824,202.0086,202.5247,89001.0
2024-08-23 10:20:00,203.99,205.21,203.65,204.99,65132.0,202.485,203.696,202.1475,203.4777,65132.0
2024-08-23 10:30:00,205.0,205.04,203.49,203.82,88693.0,203.4876,203.5273,201.9887,202.3163,88693.0
2024-08-23 10:40:00,203.82,204.42,200.95,201.29,74529.0,202.3163,202.9119,199.4675,199.805,74529.0
2024-08-23 10:50:00,201.11,202.32,200.18,202.1,60972.0,199.6263,200.8274,198.7031,200.609,60972.0
2024-08-23 11:00:00,201.98,202.87,201.44,202.79,42070.0,200.4899,201.3733,199.9538,201.2939,42070.0
2024-08-23 11:10:00,202.86,204.12,201.91,203.97,66943.0,201.3634,202.6141,200.4204,202.4652,66943.0
2024-08-23 11:20:00,203.91,204.1,203.23,203.53,52260.0,202.4056,202.5942,201.7306,202.0284,52260.0
2024-08-23 11:30:00,203.46,203.98,203.28,203.98,42085.0,201.9589,202.4751,201.7803,202.4751,42085.0
2024-08-23 11:40:00,203.95,204.47,202.51,203.47,52024.0,202.4453,202.9615,201.016,201.9689,52024.0
2024-08-23 11:50:00,203.37,203.4,202.72,203.0,64500.0,201.8696,201.8994,201.2244,201.5023,64500.0
2024-08-23 12:00:00,203.08,203.14,202.22,202.56,52640.0,201.5818,201.6413,200.7281,201.0656,52640.0
2024-08-23 12:10:00,202.62,202.9,201.94,202.69,49744.0,201.1251,201.4031,200.4502,201.1946,49744.0
2024-08-23 12:20:00,202.68,202.71,202.0,202.37,24154.0,201.1847,201.2145,200.5097,200.877,24154.0
2024-08-23 12:30:00,202.43,203.12,202.42,202.43,55162.0,200.9365,201.6215,200.9266,200.9365,55162.0
2024-08-23 12:40:00,202.43,202.57,201.31,201.59,25649.0,200.9365,201.0755,199.8248,200.1027,25649.0
2024-08-23 12:50:00,201.77,202.93,201.65,202.39,41812.0,200.2814,201.4329,200.1623,200.8968,41812.0
2024-08-23 13:00:00,202.38,202.56,202.15,202.39,17465.0,200.8869,201.0656,200.6586,200.8968,17465.0
2024-08-23 13:10:00,202.4,202.8,202.13,202.51,21406.0,200.9068,201.3038,200.6388,201.016,21406.0
2024-08-23 13:20:00,202.5,203.05,202.48,202.99,53521.0,201.006,201.552,200.9862,201.4924,53521.0
2024-08-23 13:30:00,203.0,203.2,202.78,203.2,24487.0,201.5023,201.7009,201.284,201.7009,24487.0
2024-08-23 13:40:00,203.13,203.7,202.85,202.94,26655.0,201.6314,202.1972,201.3534,201.4428,26655.0
2024-08-23 13:50:00,203.13,203.15,202.65,202.78,31475.0,201.6314,201.6512,201.1549,201.284,31475.0
2024-08-23 14:00:00,202.78,203.02,202.61,202.84,22978.0,201.284,201.5222,201.1152,201.3435,22978.0
2024-08-23 14:10:00,202.84,203.04,202.59,203.03,35092.0,201.3435,201.542,201.0954,201.5321,35092.0
2024-08-23 14:20:00,203.05,203.1,202.47,202.99,30159.0,201.552,201.6016,200.9763,201.4924,30159.0
2024-08-23 14:30:00,202.92,202.97,202.62,202.87,25991.0,201.4229,201.4726,201.1251,201.3733,25991.0
2024-08-23 14:40:00,202.78,203.1,202.78,203.0,42900.0,201.284,201.6016,201.284,201.5023,42900.0
2024-08-23 14:50:00,203.0,203.06,202.12,202.23,72280.0,201.5023,201.5619,200.6288,200.738,72280.0
2024-08-23 15:00:00,202.17,202.23,201.36,201.72,113846.0,200.6785,200.738,199.8744,200.2318,113846.0
2024-08-23 15:10:00,201.73,202.3,201.73,202.2,94579.0,200.2417,200.8075,200.2417,200.7082,94579.0
2024-08-23 15:20:00,202.22,202.5,202.08,202.41,68303.0,200.7281,201.006,200.5891,200.9167,68303.0
2024-08-23 15:30:00,202.43,202.5,201.99,202.18,66834.0,200.9365,201.006,200.4998,200.6884,66834.0
2024-08-23 15:40:00,202.26,202.35,201.27,202.04,91192.0,200.7678,200.8571,199.7851,200.5494,91192.0
2024-08-23 15:50:00,202.17,203.0,201.89,202.61,573943.0,200.6785,201.5023,200.4005,201.1152,573943.0
2024-08-26 09:30:00,200.67,201.26,199.27,200.22,249757.0,199.1895,199.7752,197.7999,198.7429,249757.0
2024-08-26 09:40:00,200.06,200.26,198.64,198.93,172495.0,198.584,198.7826,197.1745,197.4624,172495.0
2024-08-26 09:50:00,198.95,199.38,198.55,198.55,164312.0,197.4822,197.909,197.0852,197.0852,164312.0
2024-08-26 10:00:00,198.71,198.93,197.61,197.62,183903.0,197.244,197.4624,196.1521,196.162,183903.0
2024-08-26 10:10:00,197.79,197.88,196.85,197.21,117470.0,196.3308,196.4201,195.3977,195.7551,117470.0
2024-08-26 10:20:00,197.26,198.34,197.1,197.65,66357.0,195.8047,196.8767,195.6459,196.1918,66357.0
2024-08-26 10:30:00,197.6,197.7,195.52,195.63,120965.0,196.1422,196.2414,194.0775,194.1867,120965.0
2024-08-26 10:40:00,195.65,197.0,195.58,196.33,108007.0,194.2066,195.5466,194.1371,194.8815,108007.0
2024-08-26 10:50:00,196.3,197.22,196.25,197.18,100934.0,194.8518,195.765,194.8021,195.7253,100934.0
2024-08-26 11:00:00,197.18,197.44,196.75,196.97,94349.0,195.7253,195.9834,195.2985,195.5168,94349.0
2024-08-26 11:10:00,197.04,197.1,196.29,196.57,70296.0,195.5863,195.6459,194.8418,195.1198,70296.0
2024-08-26 11:20:00,196.58,197.0,196.45,196.5,101841.0,195.1297,195.5466,195.0007,195.0503,101841.0
2024-08-26 11:30:00,196.49,196.52,195.89,195.98,124125.0,195.0404,195.0701,194.4448,194.5341,124125.0
2024-08-26 11:40:00,195.99,196.31,195.15,195.62,100027.0,194.5441,194.8617,193.7103,194.1768,100027.0
2024-08-26 11:50:00,195.62,195.94,195.21,195.56,48217.0,194.1768,194.4944,193.7698,194.1172,48217.0
2024-08-26 12:00:00,195.47,196.29,195.44,195.9,44137.0,194.0279,194.8418,193.9981,194.4547,44137.0
2024-08-26 12:10:00,196.01,196.48,195.76,196.43,55197.0,194.5639,195.0304,194.3158,194.9808,55197.0
2024-08-26 12:20:00,196.43,197.62,196.43,197.29,92429.0,194.9808,196.162,194.9808,195.8345,92429.0
2024-08-26 12:30:00,197.29,198.0,197.29,197.77,36104.0,195.8345,196.5392,195.8345,196.3109,36104.0
2024-08-26 12:40:00,197.83,198.27,197.72,197.78,43912.0,196.3705,196.8072,196.2613,196.3209,43912.0
2024-08-26 12:50:00,197.69,197.69,197.02,197.19,31598.0,196.2315,196.2315,195.5665,195.7352,31598.0
2024-08-26 13:00:00,197.19,197.28,196.8,196.86,37202.0,195.7352,195.8245,195.3481,195.4076,37202.0
2024-08-26 13:10:00,196.84,196.84,196.44,196.65,29765.0,195.3878,195.3878,194.9907,195.1992,29765.0
2024-08-26 13:20:00,196.66,197.11,196.58,196.69,26527.0,195.2091,195.6558,195.1297,195.2389,26527.0
2024-08-26 13:30:00,196.72,196.78,195.88,196.04,97238.0,195.2687,195.3282,194.4349,194.5937,97238.0
2024-08-26 13:40:00,196.15,196.62,196.09,196.53,58142.0,194.7029,195.1694,194.6433,195.0801,58142.0
2024-08-26 13:50:00,196.53,196.63,196.08,196.15,48180.0,195.0801,195.1793,194.6334,194.7029,48180.0
2024-08-26 14:00:00,196.16,196.26,195.8,196.08,29956.0,194.7128,194.8121,194.3555,194.6334,29956.0
2024-08-26 14:10:00,196.08,196.87,195.93,196.56,64868.0,194.6334,195.4176,194.4845,195.1099,64868.0
2024-08-26 14:20:00,196.61,197.33,196.61,197.09,30128.0,195.1595,195.8742,195.1595,195.6359,30128.0
2024-08-26 14:30:00,197.12,197.78,197.11,197.7,43460.0,195.6657,196.3209,195.6558,196.2414,43460.0
2024-08-26 14:40:00,197.71,197.96,197.49,197.56,34052.0,196.2514,196.4995,196.033,196.1025,34052.0
2024-08-26 14:50:00,197.51,198.14,197.38,198.14,49085.0,196.0528,196.6782,195.9238,196.6782,49085.0
2024-08-26 15:00:00,198.07,198.13,197.2,197.24,77917.0,196.6087,196.6683,195.7451,195.7848,77917.0
2024-08-26 15:10:00,197.28,197.7,197.21,197.34,50613.0,195.8245,196.2414,195.7551,195.8841,50613.0
2024-08-26 15:20:00,197.36,197.63,196.91,196.91,95391.0,195.904,196.172,195.4573,195.4573,95391.0
2024-08-26 15:30:00,196.91,196.98,196.42,196.43,75593.0,195.4573,195.5268,194.9709,194.9808,75593.0
2024-08-26 15:40:00,196.41,196.79,195.87,196.07,123193.0,194.961,195.3382,194.4249,194.6235,123193.0
2024-08-26 15:50:00,196.11,197.32,195.96,196.22,504780.0,194.6632,195.8642,194.5143,194.7724,504780.0
2024-08-27 09:30:00,194.78,195.0,193.23,193.93,202784.0,193.343,193.5614,191.8044,192.4993,202784.0
2024-08-27 09:40:00,193.78,194.01,191.79,192.73,214690.0,192.3504,192.5787,190.375,191.3081,214690.0
2024-08-27 09:50:00,192.86,193.96,192.72,193.9,148329.0,191.4371,192.529,191.2982,192.4695,148329.0
2024-08-27 10:00:00,193.9,195.2,193.86,194.59,86909.0,192.4695,193.7599,192.4298,193.1544,86909.0
2024-08-27 10:10:00,194.67,195.78,194.62,195.38,79970.0,193.2338,194.3356,193.1842,193.9386,79970.0
2024-08-27 10:20:00,195.39,196.34,194.93,196.1,77751.0,193.9485,194.8915,193.4919,194.6532,77751.0
2024-08-27 10:30:00,196.1,196.78,195.91,196.49,75954.0,194.6532,195.3282,194.4646,195.0404,75954.0
2024-08-27 10:40:00,196.5,196.8,195.91,196.25,81646.0,195.0503,195.3481,194.4646,194.8021,81646.0
2024-08-27 10:50:00,196.0,196.49,195.86,196.33,82745.0,194.554,195.0404,194.415,194.8815,82745.0
2024-08-27 11:00:00,196.45,196.73,195.9,196.22,68918.0,195.0007,195.2786,194.4547,194.7724,68918.0
2024-08-27 11:10:00,196.22,196.4,195.05,195.46,52138.0,194.7724,194.951,193.611,194.018,52138.0
2024-08-27 11:20:00,195.56,195.75,195.02,195.14,45789.0,194.1172,194.3058,193.5812,193.7003,45789.0
2024-08-27 11:30:00,195.11,195.22,194.16,194.86,58638.0,193.6706,193.7797,192.7276,193.4224,58638.0
2024-08-27 11:40:00,194.88,195.31,194.65,195.18,27990.0,193.4422,193.8691,193.2139,193.74,27990.0
2024-08-27 11:50:00,195.22,195.9,195.08,195.76,55608.0,193.7797,194.4547,193.6408,194.3158,55608.0
2024-08-27 12:00:00,195.67,195.77,195.14,195.5,25149.0,194.2264,194.3257,193.7003,194.0577,25149.0
2024-08-27 12:10:00,195.42,195.86,195.39,195.86,41177.0,193.9783,194.415,193.9485,194.415,41177.0
2024-08-27 12:20:00,195.81,195.9,195.43,195.82,24741.0,194.3654,194.4547,193.9882,194.3753,24741.0
2024-08-27 12:30:00,195.82,196.26,195.72,195.87,32495.0,194.3753,194.8121,194.276,194.4249,32495.0
2024-08-27 12:40:00,195.88,195.95,195.29,195.88,43690.0,194.4349,194.5044,193.8492,194.4349,43690.0
2024-08-27 12:50:00,195.88,196.12,195.64,195.66,28449.0,194.4349,194.6731,194.1966,194.2165,28449.0
2024-08-27 13:00:00,195.74,196.0,195.68,195.78,24577.0,194.2959,194.554,194.2363,194.3356,24577.0
2024-08-27 13:10:00,195.81,195.95,195.69,195.88,40251.0,194.3654,194.5044,194.2463,194.4349,40251.0
2024-08-27 13:20:00,195.85,196.55,195.81,196.38,73201.0,194.4051,195.0999,194.3654,194.9312,73201.0
2024-08-27 13:30:00,196.45,196.61,195.99,196.09,35282.0,195.0007,195.1595,194.5441,194.6433,35282.0
2024-08-27 13:40:00,196.11,196.38,195.86,196.38,60701.0,194.6632,194.9312,194.415,194.9312,60701.0
2024-08-27 13:50:00,196.37,196.54,196.32,196.43,46843.0,194.9213,195.09,194.8716,194.9808,46843.0
2024-08-27 14:00:00,196.43,196.54,196.09,196.11,25989.0,194.9808,195.09,194.6433,194.6632,25989.0
2024-08-27 14:10:00,196.17,196.23,195.84,196.05,37959.0,194.7227,194.7823,194.3952,194.6036,37959.0
2024-08-27 14:20:00,196.03,196.38,195.91,196.14,27013.0,194.5838,194.9312,194.4646,194.693,27013.0
2024-08-27 14:30:00,196.08,196.21,195.84,195.88,42862.0,194.6334,194.7624,194.3952,194.4349,42862.0
2024-08-27 14:40:00,195.88,195.98,195.69,195.89,47875.0,194.4349,194.5341,194.2463,194.4448,47875.0
2024-08-27 14:50:00,195.82,195.92,195.45,195.79,32831.0,194.3753,194.4746,194.008,194.3455,32831.0
2024-08-27 15:00:00,195.76,195.86,195.19,195.29,53055.0,194.3158,194.415,193.75,193.8492,53055.0
2024-08-27 15:10:00,195.33,195.53,195.2,195.38,47063.0,193.8889,194.0875,193.7599,193.9386,47063.0
2024-08-27 15:20:00,195.42,195.85,195.38,195.64,29423.0,193.9783,194.4051,193.9386,194.1966,29423.0
2024-08-27 15:30:00,195.63,196.08,195.4,196.0,45911.0,194.1867,194.6334,193.9584,194.554,45911.0
2024-08-27 15:40:00,196.0,196.28,195.78,195.99,103844.0,194.554,194.8319,194.3356,194.5441,103844.0
2024-08-27 15:50:00,195.89,195.96,195.45,195.74,450195.0,194.4448,194.5143,194.008,194.2959,450195.0
2024-08-28 09:30:00,195.05,196.64,194.68,195.8,187630.0,193.611,195.1893,193.2437,194.3555,187630.0
2024-08-28 09:40:00,195.87,196.13,194.77,194.84,70342.0,194.4249,194.683,193.3331,193.4025,70342.0
2024-08-28 09:50:00,194.74,195.17,194.18,194.82,59958.0,193.3033,193.7301,192.7474,193.3827,59958.0
2024-08-28 10:00:00,194.91,194.91,193.18,193.97,72664.0,193.472,193.472,191.7548,192.539,72664.0
2024-08-28 10:10:00,194.01,194.89,193.54,194.89,58232.0,192.5787,193.4522,192.1121,193.4522,58232.0
2024-08-28 10:20:00,194.9,195.79,194.78,195.4,123082.0,193.4621,194.3455,193.343,193.9584,123082.0
2024-08-28 10:30:00,195.41,195.53,194.56,194.56,39987.0,193.9683,194.0875,193.1246,193.1246,39987.0
2024-08-28 10:40:00,194.55,194.55,192.36,192.48,54782.0,193.1147,193.1147,190.9408,191.06,54782.0
2024-08-28 10:50:00,192.57,193.59,192.47,192.93,65783.0,191.1493,192.1618,191.05,191.5066,65783.0
2024-08-28 11:00:00,192.86,192.86,191.83,192.25,42458.0,191.4371,191.4371,190.4147,190.8317,42458.0
2024-08-28 11:10:00,192.22,192.26,190.8,190.97,62309.0,190.8019,190.8416,189.3923,189.5611,62309.0
2024-08-28 11:20:00,190.88,192.49,190.86,192.38,62098.0,189.4718,191.0699,189.4519,190.9607,62098.0
2024-08-28 11:30:00,192.3,193.08,192.07,193.08,33386.0,190.8813,191.6555,190.653,191.6555,33386.0
2024-08-28 11:40:00,192.99,193.01,192.56,192.86,34669.0,191.5662,191.586,191.1394,191.4371,34669.0
2024-08-28 11:50:00,192.84,193.41,192.82,193.16,44833.0,191.4173,191.9831,191.3974,191.7349,44833.0
2024-08-28 12:00:00,193.12,193.37,192.38,192.56,31989.0,191.6952,191.9434,190.9607,191.1394,31989.0
2024-08-28 12:10:00,192.61,192.78,192.12,192.43,29822.0,191.189,191.3577,190.7026,191.0103,29822.0
2024-08-28 12:20:00,192.43,192.44,191.59,191.91,67451.0,191.0103,191.0202,190.1765,190.4942,67451.0
2024-08-28 12:30:00,192.05,192.75,191.77,192.59,78660.0,190.6331,191.328,190.3552,191.1691,78660.0
2024-08-28 12:40:00,192.59,192.89,192.41,192.5,122927.0,191.1691,191.4669,190.9905,191.0798,122927.0
2024-08-28 12:50:00,192.5,193.65,192.49,193.36,188227.0,191.0798,192.2213,191.0699,191.9335,188227.0
2024-08-28 13:00:00,193.32,193.94,193.07,193.46,36758.0,191.8938,192.5092,191.6456,192.0327,36758.0
2024-08-28 13:10:00,193.41,193.53,192.76,192.85,31468.0,191.9831,192.1022,191.3379,191.4272,31468.0
2024-08-28 13:20:00,192.84,192.97,192.59,192.81,35714.0,191.4173,191.5463,191.1691,191.3875,35714.0
2024-08-28 13:30:00,192.75,193.34,192.75,193.01,47513.0,191.328,191.9136,191.328,191.586,47513.0
2024-08-28 13:40:00,193.0,193.09,192.5,192.5,32307.0,191.5761,191.6655,191.0798,191.0798,32307.0
2024-08-28 13:50:00,192.55,192.95,191.42,191.49,45505.0,191.1294,191.5265,190.0078,190.0773,45505.0
2024-08-28 14:00:00,191.51,191.91,191.2,191.91,52994.0,190.0971,190.4942,189.7894,190.4942,52994.0
2024-08-28 14:10:00,191.96,191.98,191.4,191.64,35241.0,190.5438,190.5636,189.9879,190.2262,35241.0
2024-08-28 14:20:00,191.66,191.76,191.4,191.72,48729.0,190.246,190.3453,189.9879,190.3056,48729.0
2024-08-28 14:30:00,191.71,192.16,191.71,192.11,44319.0,190.2956,190.7423,190.2956,190.6927,44319.0
2024-08-28 14:40:00,192.13,192.28,191.79,191.94,30876.0,190.7125,190.8614,190.375,190.5239,30876.0
2024-08-28 14:50:00,191.94,193.59,191.93,193.59,93175.0,190.5239,192.1618,190.514,192.1618,93175.0
2024-08-28 15:00:00,193.49,194.2,193.36,193.71,55690.0,192.0625,192.7673,191.9335,192.2809,55690.0
2024-08-28 15:10:00,193.76,193.85,193.39,193.42,107522.0,192.3305,192.4198,191.9632,191.993,107522.0
2024-08-28 15:20:00,193.5,193.68,192.98,193.6,114231.0,192.0724,192.2511,191.5563,192.1717,114231.0
2024-08-28 15:30:00,193.56,193.78,193.17,193.38,79669.0,192.132,192.3504,191.7449,191.9533,79669.0
2024-08-28 15:40:00,193.42,193.69,193.06,193.22,143349.0,191.993,192.261,191.6357,191.7945,143349.0
2024-08-28 15:50:00,193.26,193.4,192.61,192.85,395618.0,191.8342,191.9732,191.189,191.4272,395618.0
2024-08-29 09:30:00,196.67,197.21,195.17,196.34,289655.0,195.219,195.7551,193.7301,194.8915,289655.0
2024-08-29 09:40:00,196.58,196.86,195.14,196.7,111070.0,195.1297,195.4076,193.7003,195.2488,111070.0
2024-08-29 09:50:00,196.5,197.46,195.48,197.36,74984.0,195.0503,196.0032,194.0378,195.904,74984.0
2024-08-29 10:00:00,197.42,198.31,196.45,196.46,83639.0,195.9635,196.8469,195.0007,195.0106,83639.0
2024-08-29 10:10:00,196.56,197.16,195.68,195.96,57039.0,195.1099,195.7054,194.2363,194.5143,57039.0
2024-08-29 10:20:00,196.08,196.85,195.62,196.59,101676.0,194.6334,195.3977,194.1768,195.1396,101676.0
2024-08-29 10:30:00,196.65,197.33,196.35,197.25,50730.0,195.1992,195.8742,194.9014,195.7948,50730.0
2024-08-29 10:40:00,197.3,197.82,196.98,197.64,64817.0,195.8444,196.3606,195.5268,196.1819,64817.0
2024-08-29 10:50:00,197.85,198.0,196.6,196.83,47519.0,196.3903,196.5392,195.1496,195.3779,47519.0
2024-08-29 11:00:00,196.9,197.04,196.14,197.0,120075.0,195.4473,195.5863,194.693,195.5466,120075.0
2024-08-29 11:10:00,196.97,197.83,196.88,197.12,22279.0,195.5168,196.3705,195.4275,195.6657,22279.0
2024-08-29 11:20:00,196.97,197.04,196.3,196.79,27749.0,195.5168,195.5863,194.8518,195.3382,27749.0
2024-08-29 11:30:00,196.96,197.73,196.95,197.72,25288.0,195.5069,196.2712,195.497,196.2613,25288.0
2024-08-29 11:40:00,197.7,197.76,196.92,197.14,40300.0,196.2414,196.301,195.4672,195.6856,40300.0
2024-08-29 11:50:00,197.15,197.2,196.82,196.98,28531.0,195.6955,195.7451,195.3679,195.5268,28531.0
2024-08-29 12:00:00,196.96,197.28,196.92,197.16,48885.0,195.5069,195.8245,195.4672,195.7054,48885.0
2024-08-29 12:10:00,197.08,197.57,197.0,197.22,19954.0,195.626,196.1124,195.5466,195.765,19954.0
2024-08-29 12:20:00,197.26,197.52,197.18,197.34,20629.0,195.8047,196.0628,195.7253,195.8841,20629.0
2024-08-29 12:30:00,197.34,197.85,197.26,197.83,28744.0,195.8841,196.3903,195.8047,196.3705,28744.0
2024-08-29 12:40:00,197.83,198.08,197.69,197.74,25426.0,196.3705,196.6186,196.2315,196.2811,25426.0
2024-08-29 12:50:00,197.64,197.72,197.11,197.57,31722.0,196.1819,196.2613,195.6558,196.1124,31722.0
2024-08-29 13:00:00,197.5,197.5,196.85,197.1,29939.0,196.0429,196.0429,195.3977,195.6459,29939.0
2024-08-29 13:10:00,197.06,197.08,196.58,196.75,27307.0,195.6062,195.626,195.1297,195.2985,27307.0
2024-08-29 13:20:00,196.8,197.35,196.8,197.25,40157.0,195.3481,195.894,195.3481,195.7948,40157.0
2024-08-29 13:30:00,197.25,197.68,197.06,197.06,57285.0,195.7948,196.2216,195.6062,195.6062,57285.0
2024-08-29 13:40:00,197.11,197.51,196.9,197.2,35021.0,195.6558,196.0528,195.4473,195.7451,35021.0
2024-08-29 13:50:00,197.19,198.04,197.14,197.95,21346.0,195.7352,196.5789,195.6856,196.4896,21346.0
2024-08-29 14:00:00,197.89,197.91,197.17,197.53,35365.0,196.43,196.4499,195.7154,196.0727,35365.0
2024-08-29 14:10:00,197.52,197.53,196.82,196.85,38253.0,196.0628,196.0727,195.3679,195.3977,38253.0
2024-08-29 14:20:00,196.79,197.02,195.42,195.73,90990.0,195.3382,195.5665,193.9783,194.286,90990.0
2024-08-29 14:30:00,195.61,195.63,194.21,194.85,100439.0,194.1669,194.1867,192.7772,193.4125,100439.0
2024-08-29 14:40:00,194.88,195.09,192.62,193.6,111059.0,193.4422,193.6507,191.1989,192.1717,111059.0
2024-08-29 14:50:00,193.44,194.37,192.78,193.49,108959.0,192.0129,192.936,191.3577,192.0625,108959.0
2024-08-29 15:00:00,193.55,193.66,192.26,192.48,77414.0,192.1221,192.2312,190.8416,191.06,77414.0
2024-08-29 15:10:00,192.52,192.63,191.67,192.3,88306.0,191.0997,191.2088,190.2559,190.8813,88306.0
2024-08-29 15:20:00,192.26,193.2,191.71,192.77,91415.0,190.8416,191.7746,190.2956,191.3478,91415.0
2024-08-29 15:30:00,192.77,194.07,192.5,193.6,86701.0,191.3478,192.6382,191.0798,192.1717,86701.0
2024-08-29 15:40:00,193.67,193.94,193.12,193.13,141598.0,192.2412,192.5092,191.6952,191.7052,141598.0
2024-08-29 15:50:00,193.21,193.63,192.38,192.89,389939.0,191.7846,192.2015,190.9607,191.4669,389939.0
2024-08-30 09:30:00,197.52,197.54,194.27,194.43,219231.0,196.0628,196.0826,192.8367,192.9956,219231.0
2024-08-30 09:40:00,194.44,196.62,194.43,196.5,183696.0,193.0055,195.1694,192.9956,195.0503,183696.0
2024-08-30 09:50:00,196.5,197.71,196.11,197.71,223542.0,195.0503,196.2514,194.6632,196.2514,223542.0
2024-08-30 10:00:00,197.73,197.84,196.65,196.76,77242.0,196.2712,196.3804,195.1992,195.3084,77242.0
2024-08-30 10:10:00,196.77,196.98,195.79,196.21,41378.0,195.3183,195.5268,194.3455,194.7624,41378.0
2024-08-30 10:20:00,196.19,196.2,195.24,195.87,44253.0,194.7426,194.7525,193.7996,194.4249,44253.0
2024-08-30 10:30:00,195.84,196.63,195.83,196.36,51816.0,194.3952,195.1793,194.3852,194.9113,51816.0
2024-08-30 10:40:00,196.35,196.63,195.35,196.13,52329.0,194.9014,195.1793,193.9088,194.683,52329.0
2024-08-30 10:50:00,196.08,196.08,193.9,194.21,52075.0,194.6334,194.6334,192.4695,192.7772,52075.0
2024-08-30 11:00:00,194.09,195.07,193.82,195.07,98852.0,192.6581,193.6308,192.3901,193.6308,98852.0
2024-08-30 11:10:00,195.1,195.17,194.48,194.64,22035.0,193.6606,193.7301,193.0452,193.204,22035.0
2024-08-30 11:20:00,194.55,194.73,194.27,194.46,34828.0,193.1147,193.2934,192.8367,193.0253,34828.0
2024-08-30 11:30:00,194.52,194.63,193.5,194.41,36640.0,193.0849,193.1941,192.0724,192.9757,36640.0
2024-08-30 11:40:00,194.59,194.88,194.18,194.18,28114.0,193.1544,193.4422,192.7474,192.7474,28114.0
2024-08-30 11:50:00,194.11,194.53,193.88,194.15,27639.0,192.6779,193.0948,192.4496,192.7176,27639.0
2024-08-30 12:00:00,194.04,194.35,193.25,194.3,50474.0,192.6084,192.9162,191.8243,192.8665,50474.0
2024-08-30 12:10:00,194.25,194.83,194.25,194.48,43271.0,192.8169,193.3926,192.8169,193.0452,43271.0
2024-08-30 12:20:00,194.49,194.5,193.35,193.48,19965.0,193.0551,193.0651,191.9235,192.0526,19965.0
2024-08-30 12:30:00,193.38,193.45,192.55,192.98,32799.0,191.9533,192.0228,191.1294,191.5563,32799.0
2024-08-30 12:40:00,192.99,193.27,192.63,193.27,20072.0,191.5662,191.8441,191.2088,191.8441,20072.0
2024-08-30 12:50:00,193.3,194.0,193.3,193.88,27186.0,191.8739,192.5687,191.8739,192.4496,27186.0
2024-08-30 13:00:00,193.89,194.34,193.73,193.89,22985.0,192.4596,192.9062,192.3007,192.4596,22985.0
2024-08-30 13:10:00,193.94,194.26,193.81,193.85,22256.0,192.5092,192.8268,192.3801,192.4198,22256.0
2024-08-30 13:20:00,193.92,194.55,193.75,194.22,68532.0,192.4893,193.1147,192.3206,192.7871,68532.0
2024-08-30 13:30:00,194.31,194.65,194.24,194.26,42607.0,192.8765,193.2139,192.807,192.8268,42607.0
2024-08-30 13:40:00,194.25,194.41,194.05,194.31,34193.0,192.8169,192.9757,192.6184,192.8765,34193.0
2024-08-30 13:50:00,194.27,194.5,193.9,193.95,31409.0,192.8367,193.0651,192.4695,192.5191,31409.0
2024-08-30 14:00:00,193.85,194.09,193.73,194.01,30786.0,192.4198,192.6581,192.3007,192.5787,30786.0
2024-08-30 14:10:00,193.94,194.33,193.93,194.26,16346.0,192.5092,192.8963,192.4993,192.8268,16346.0
2024-08-30 14:20:00,194.32,194.55,194.14,194.28,23508.0,192.8864,193.1147,192.7077,192.8467,23508.0
2024-08-30 14:30:00,194.31,194.66,194.3,194.58,13144.0,192.8765,193.2239,192.8665,193.1445,13144.0
2024-08-30 14:40:00,194.68,194.92,194.54,194.85,15534.0,193.2437,193.482,193.1048,193.4125,15534.0
2024-08-30 14:50:00,194.9,195.3,194.77,194.99,31287.0,193.4621,193.8591,193.3331,193.5514,31287.0
2024-08-30 15:00:00,195.0,195.23,194.77,194.85,22099.0,193.5614,193.7897,193.3331,193.4125,22099.0
2024-08-30 15:10:00,194.9,194.96,194.24,194.86,27109.0,193.4621,193.5217,192.807,193.4224,27109.0
2024-08-30 15:20:00,194.86,195.49,194.83,195.28,23946.0,193.4224,194.0477,193.3926,193.8393,23946.0
2024-08-30 15:30:00,195.28,195.43,194.76,195.06,42111.0,193.8393,193.9882,193.3231,193.6209,42111.0
2024-08-30 15:40:00,195.06,195.12,194.64,194.81,61200.0,193.6209,193.6805,193.204,193.3728,61200.0
2024-08-30 15:50:00,194.87,197.36,194.87,197.33,913942.0,193.4323,195.904,193.4323,195.8742,913942.0
2024-09-03 09:30:00,193.02,194.07,189.3,189.32,296584.0,191.596,192.6382,187.9034,187.9233,296584.0
2024-09-03 09:40:00,189.33,189.91,188.27,189.69,184597.0,187.9332,188.5089,186.881,188.2905,184597.0
2024-09-03 09:50:00,189.84,189.85,187.9,188.2,80115.0,188.4394,188.4494,186.5137,186.8115,80115.0
2024-09-03 10:00:00,188.28,188.94,186.76,187.78,148783.0,186.8909,187.5461,185.3822,186.3946,148783.0
2024-09-03 10:10:00,187.74,187.85,186.45,187.09,122497.0,186.3549,186.4641,185.0744,185.7097,122497.0
2024-09-03 10:20:00,187.04,187.27,186.65,187.11,99296.0,185.6601,185.8884,185.273,185.7296,99296.0
2024-09-03 10:30:00,187.12,187.12,185.9,185.9,67707.0,185.7395,185.7395,184.5285,184.5285,67707.0
2024-09-03 10:40:00,185.99,186.43,185.21,185.26,127240.0,184.6178,185.0546,183.8436,183.8932,127240.0
2024-09-03 10:50:00,185.16,185.59,184.9,185.0,93746.0,183.794,184.2208,183.5359,183.6351,93746.0
2024-09-03 11:00:00,185.01,186.35,184.68,185.5,115607.0,183.6451,184.9752,183.3175,184.1314,115607.0
2024-09-03 11:10:00,185.62,186.36,185.55,185.58,61741.0,184.2506,184.9851,184.1811,184.2109,61741.0
2024-09-03 11:20:00,185.63,185.76,184.52,184.8,128857.0,184.2605,184.3895,183.1587,183.4366,128857.0
2024-09-03 11:30:00,184.77,185.16,184.41,184.76,110026.0,183.4068,183.794,183.0495,183.3969,110026.0
2024-09-03 11:40:00,184.68,184.68,184.05,184.4,88944.0,183.3175,183.3175,182.6921,183.0396,88944.0
2024-09-03 11:50:00,184.28,185.34,184.28,184.94,133485.0,182.9204,183.9726,182.9204,183.5756,133485.0
2024-09-03 12:00:00,184.95,186.07,184.95,185.79,138329.0,183.5855,184.6972,183.5855,184.4193,138329.0
2024-09-03 12:10:00,185.8,186.38,185.34,185.67,175126.0,184.4292,185.005,183.9726,184.3002,175126.0
2024-09-03 12:20:00,185.68,185.89,185.19,185.5,100271.0,184.3101,184.5186,183.8237,184.1314,100271.0
2024-09-03 12:30:00,185.5,185.63,184.9,185.63,147612.0,184.1314,184.2605,183.5359,184.2605,147612.0
2024-09-03 12:40:00,185.56,185.66,184.71,185.19,241826.0,184.191,184.2903,183.3473,183.8237,241826.0
2024-09-03 12:50:00,185.13,185.24,184.46,184.48,96326.0,183.7642,183.8734,183.0991,183.119,96326.0
2024-09-03 13:00:00,184.52,185.18,184.37,184.78,94283.0,183.1587,183.8138,183.0098,183.4168,94283.0
2024-09-03 13:10:00,184.81,184.91,184.53,184.79,86647.0,183.4465,183.5458,183.1686,183.4267,86647.0
2024-09-03 13:20:00,184.87,185.57,184.66,185.5,110650.0,183.5061,184.2009,183.2976,184.1314,110650.0
2024-09-03 13:30:00,185.5,185.51,184.29,185.05,208748.0,184.1314,184.1414,182.9304,183.6848,208748.0
2024-09-03 13:40:00,184.99,184.99,184.5,184.8,116614.0,183.6252,183.6252,183.1388,183.4366,116614.0
2024-09-03 13:50:00,184.79,185.17,184.42,184.63,272197.0,183.4267,183.8039,183.0594,183.2679,272197.0
2024-09-03 14:00:00,184.68,185.02,184.05,184.25,150180.0,183.3175,183.655,182.6921,182.8907,150180.0
2024-09-03 14:10:00,184.23,184.71,184.05,184.4,481416.0,182.8708,183.3473,182.6921,183.0396,481416.0
2024-09-03 14:20:00,184.38,184.75,184.33,184.55,135182.0,183.0197,183.387,182.9701,183.1885,135182.0
2024-09-03 14:30:00,184.52,185.34,184.48,184.75,118141.0,183.1587,183.9726,183.119,183.387,118141.0
2024-09-03 14:40:00,184.83,185.08,184.49,184.89,79821.0,183.4664,183.7145,183.1289,183.5259,79821.0
2024-09-03 14:50:00,184.87,185.17,184.8,184.89,433954.0,183.5061,183.8039,183.4366,183.5259,433954.0
2024-09-03 15:00:00,184.93,185.72,184.93,185.25,113005.0,183.5657,184.3498,183.5657,183.8833,113005.0
2024-09-03 15:10:00,185.25,185.57,184.57,185.06,286047.0,183.8833,184.2009,183.2083,183.6947,286047.0
2024-09-03 15:20:00,185.06,185.25,184.53,184.69,267056.0,183.6947,183.8833,183.1686,183.3274,267056.0
2024-09-03 15:30:00,184.72,184.89,183.72,183.88,138738.0,183.3572,183.5259,182.3646,182.5234,138738.0
2024-09-03 15:40:00,183.84,183.9,182.55,183.17,303995.0,182.4837,182.5433,181.2032,181.8186,303995.0
2024-09-03 15:50:00,183.23,183.7,182.5,183.34,737454.0,181.8782,182.3447,181.1536,181.9874,737454.0
2024-09-04 09:30:00,179.99,180.8,177.43,179.24,473578.0,178.6621,179.4661,176.121,177.9176,473578.0
2024-09-04 09:40:00,179.24,182.56,179.12,182.42,151236.0,177.9176,181.2131,177.7985,181.0742,151236.0
2024-09-04 09:50:00,182.42,182.5,181.09,181.91,108024.0,181.0742,181.1536,179.754,180.5679,108024.0
2024-09-04 10:00:00,181.82,182.28,178.91,182.21,108893.0,180.4786,180.9352,177.5901,180.8657,108893.0
2024-09-04 10:10:00,182.09,183.08,180.45,180.85,149128.0,180.7466,181.7293,179.1187,179.5158,149128.0
2024-09-04 10:20:00,180.78,181.5,180.58,181.35,90940.0,179.4463,180.161,179.2477,180.0121,90940.0
2024-09-04 10:30:00,181.32,183.2,181.11,182.7,119351.0,179.9823,181.8484,179.7738,181.3521,119351.0
2024-09-04 10:40:00,182.66,183.3,181.89,182.1,125100.0,181.3124,181.9477,180.5481,180.7565,125100.0
2024-09-04 10:50:00,182.22,183.35,181.97,183.17,88500.0,180.8756,181.9973,180.6275,181.8186,88500.0
2024-09-04 11:00:00,183.27,183.73,182.85,182.89,107776.0,181.9179,182.3745,181.501,181.5407,107776.0
2024-09-04 11:10:00,182.84,183.26,182.05,182.62,31711.0,181.4911,181.908,180.7069,181.2727,31711.0
2024-09-04 11:20:00,182.66,183.17,181.93,181.93,39859.0,181.3124,181.8186,180.5878,180.5878,39859.0
2024-09-04 11:30:00,182.13,182.48,181.51,182.11,28887.0,180.7863,181.1337,180.1709,180.7665,28887.0
2024-09-04 11:40:00,181.99,182.44,181.68,182.3,41963.0,180.6473,181.094,180.3396,180.9551,41963.0
2024-09-04 11:50:00,182.32,183.05,182.1,182.5,30876.0,180.9749,181.6995,180.7565,181.1536,30876.0
2024-09-04 12:00:00,182.45,182.79,182.11,182.78,64978.0,181.104,181.4414,180.7665,181.4315,64978.0
2024-09-04 12:10:00,182.78,182.92,182.08,182.72,62405.0,181.4315,181.5705,180.7367,181.372,62405.0
2024-09-04 12:20:00,182.59,183.34,182.59,183.34,42611.0,181.2429,181.9874,181.2429,181.9874,42611.0
2024-09-04 12:30:00,183.23,184.32,183.23,184.05,39980.0,181.8782,182.9602,181.8782,182.6921,39980.0
2024-09-04 12:40:00,184.03,184.11,182.2,182.66,64685.0,182.6723,182.7517,180.8558,181.3124,64685.0
2024-09-04 12:50:00,182.71,183.65,182.63,183.56,46514.0,181.362,182.2951,181.2826,182.2058,46514.0
2024-09-04 13:00:00,183.59,183.59,182.95,183.21,28411.0,182.2355,182.2355,181.6003,181.8583,28411.0
2024-09-04 13:10:00,183.21,183.37,182.57,182.83,41644.0,181.8583,182.0172,181.2231,181.4811,41644.0
2024-09-04 13:20:00,182.94,183.23,182.65,182.75,22473.0,181.5903,181.8782,181.3025,181.4017,22473.0
2024-09-04 13:30:00,182.74,183.13,182.43,182.97,40145.0,181.3918,181.7789,181.0841,181.6201,40145.0
2024-09-04 13:40:00,182.94,183.12,182.71,182.77,52809.0,181.5903,181.769,181.362,181.4216,52809.0
2024-09-04 13:50:00,182.81,182.81,182.25,182.42,24074.0,181.4613,181.4613,180.9054,181.0742,24074.0
2024-09-04 14:00:00,182.48,182.72,182.04,182.63,41158.0,181.1337,181.372,180.697,181.2826,41158.0
2024-09-04 14:10:00,182.65,182.88,182.21,182.21,25287.0,181.3025,181.5308,180.8657,180.8657,25287.0
2024-09-04 14:20:00,182.21,182.85,182.0,182.83,23326.0,180.8657,181.501,180.6573,181.4811,23326.0
2024-09-04 14:30:00,182.78,182.88,181.43,181.61,67076.0,181.4315,181.5308,180.0915,180.2701,67076.0
2024-09-04 14:40:00,181.77,181.93,181.13,181.36,62211.0,180.429,180.5878,179.7937,180.022,62211.0
2024-09-04 14:50:00,181.41,181.58,181.0,181.08,49157.0,180.0716,180.2404,179.6646,179.7441,49157.0
2024-09-04 15:00:00,181.14,181.38,180.63,180.7,66727.0,179.8036,180.0418,179.2974,179.3669,66727.0
2024-09-04 15:10:00,180.7,181.12,180.5,180.98,82785.0,179.3669,179.7838,179.1683,179.6448,82785.0
2024-09-04 15:20:00,180.88,182.11,180.88,182.0,81031.0,179.5455,180.7665,179.5455,180.6573,81031.0
2024-09-04 15:30:00,181.96,182.17,181.73,182.11,60111.0,180.6176,180.826,180.3893,180.7665,60111.0
2024-09-04 15:40:00,182.1,182.77,181.75,182.15,82265.0,180.7565,181.4216,180.4091,180.8062,82265.0
2024-09-04 15:50:00,182.21,182.93,181.74,182.32,324385.0,180.8657,181.5804,180.3992,180.9749,324385.0
2024-09-05 09:30:00,179.04,181.49,178.33,180.79,243611.0,177.7191,180.151,177.0143,179.4562,243611.0
2024-09-05 09:40:00,180.91,181.92,180.2,180.94,59568.0,179.5753,180.5779,178.8706,179.6051,59568.0
2024-09-05 09:50:00,181.06,181.65,180.81,181.28,82047.0,179.7242,180.3099,179.4761,179.9426,82047.0
2024-09-05 10:00:00,181.28,183.74,181.28,183.12,77911.0,179.9426,182.3844,179.9426,181.769,77911.0
2024-09-05 10:10:00,183.21,183.27,181.39,181.72,75068.0,181.8583,181.9179,180.0518,180.3793,75068.0
2024-09-05 10:20:00,181.81,182.83,181.54,181.61,131336.0,180.4687,181.4811,180.2007,180.2701,131336.0
2024-09-05 10:30:00,181.64,182.0,181.37,181.65,87319.0,180.2999,180.6573,180.0319,180.3099,87319.0
2024-09-05 10:40:00,181.58,181.59,180.12,180.29,135310.0,180.2404,180.2503,178.7911,178.9599,135310.0
2024-09-05 10:50:00,180.25,180.69,179.69,180.09,181494.0,178.9202,179.3569,178.3643,178.7614,181494.0
2024-09-05 11:00:00,180.27,180.3,179.11,179.86,129920.0,178.94,178.9698,177.7886,178.5331,129920.0
2024-09-05 11:10:00,179.88,180.09,179.15,179.71,71879.0,178.5529,178.7614,177.8283,178.3842,71879.0
2024-09-05 11:20:00,179.71,180.0,178.41,178.42,134243.0,178.3842,178.672,177.0938,177.1037,134243.0
2024-09-05 11:30:00,178.46,179.14,177.88,178.93,191700.0,177.1434,177.8184,176.5677,177.6099,191700.0
2024-09-05 11:40:00,178.97,179.29,178.75,178.83,146160.0,177.6496,177.9673,177.4312,177.5107,146160.0
2024-09-05 11:50:00,178.83,179.47,178.5,178.84,69195.0,177.5107,178.1459,177.1831,177.5206,69195.0
2024-09-05 12:00:00,178.77,180.09,178.77,180.07,48434.0,177.4511,178.7614,177.4511,178.7415,48434.0
2024-09-05 12:10:00,179.96,180.05,179.26,179.72,38589.0,178.6323,178.7217,177.9375,178.3941,38589.0
2024-09-05 12:20:00,179.61,180.54,179.59,180.3,70037.0,178.2849,179.208,178.2651,178.9698,70037.0
2024-09-05 12:30:00,180.3,180.7,180.04,180.1,68335.0,178.9698,179.3669,178.7117,178.7713,68335.0
2024-09-05 12:40:00,180.15,180.64,179.99,180.09,25818.0,178.8209,179.3073,178.6621,178.7614,25818.0
2024-09-05 12:50:00,180.07,180.41,179.78,179.99,32686.0,178.7415,179.079,178.4536,178.6621,32686.0
2024-09-05 13:00:00,180.0,180.24,179.43,179.78,34846.0,178.672,178.9103,178.1062,178.4536,34846.0
2024-09-05 13:10:00,179.83,180.06,179.58,179.99,39616.0,178.5033,178.7316,178.2551,178.6621,39616.0
2024-09-05 13:20:00,179.99,180.31,179.73,179.81,73210.0,178.6621,178.9797,178.404,178.4834,73210.0
2024-09-05 13:30:00,179.88,181.15,179.88,180.83,63632.0,178.5529,179.8135,178.5529,179.4959,63632.0
2024-09-05 13:40:00,180.86,181.81,180.81,181.68,44698.0,179.5257,180.4687,179.4761,180.3396,44698.0
2024-09-05 13:50:00,181.73,181.73,181.32,181.46,79129.0,180.3893,180.3893,179.9823,180.1213,79129.0
2024-09-05 14:00:00,181.47,181.83,180.72,180.75,51219.0,180.1312,180.4885,179.3867,179.4165,51219.0
2024-09-05 14:10:00,180.74,181.07,180.62,181.01,38274.0,179.4066,179.7341,179.2875,179.6746,38274.0
2024-09-05 14:20:00,181.0,181.19,180.48,180.75,34183.0,179.6646,179.8532,179.1485,179.4165,34183.0
2024-09-05 14:30:00,180.75,180.99,180.64,180.65,35981.0,179.4165,179.6547,179.3073,179.3172,35981.0
2024-09-05 14:40:00,180.64,180.79,180.46,180.74,42371.0,179.3073,179.4562,179.1286,179.4066,42371.0
2024-09-05 14:50:00,180.75,181.3,180.42,180.55,80788.0,179.4165,179.9624,179.0889,179.218,80788.0
2024-09-05 15:00:00,180.49,180.56,180.06,180.46,63844.0,179.1584,179.2279,178.7316,179.1286,63844.0
2024-09-05 15:10:00,180.38,180.43,179.2,179.84,97525.0,179.0492,179.0989,177.8779,178.5132,97525.0
2024-09-05 15:20:00,179.85,180.33,179.76,180.28,75253.0,178.5231,178.9996,178.4338,178.95,75253.0
2024-09-05 15:30:00,180.21,180.54,179.9,179.97,60320.0,178.8805,179.208,178.5728,178.6422,60320.0
2024-09-05 15:40:00,179.92,180.04,179.11,179.5,101915.0,178.5926,178.7117,177.7886,178.1757,101915.0
2024-09-05 15:50:00,179.5,180.31,178.88,180.26,378863.0,178.1757,178.9797,177.5603,178.9301,378863.0
2024-09-06 09:30:00,179.51,180.71,176.55,177.28,299266.0,178.1856,179.3768,175.2475,175.9721,299266.0
2024-09-06 09:40:00,177.39,178.19,175.55,176.91,213200.0,176.0813,176.8754,174.2549,175.6048,213200.0
2024-09-06 09:50:00,177.0,177.3,175.71,175.79,187239.0,175.6942,175.9919,174.4137,174.4931,187239.0
2024-09-06 10:00:00,175.78,176.88,174.86,176.31,289775.0,174.4832,175.575,173.5699,175.0092,289775.0
2024-09-06 10:10:00,176.31,176.9,175.75,176.9,68758.0,175.0092,175.5949,174.4534,175.5949,68758.0
2024-09-06 10:20:00,176.92,177.17,175.46,175.49,75494.0,175.6147,175.8629,174.1655,174.1953,75494.0
2024-09-06 10:30:00,175.45,175.77,174.45,174.99,166466.0,174.1556,174.4732,173.163,173.699,166466.0
2024-09-06 10:40:00,175.03,175.16,174.01,174.61,144151.0,173.7387,173.8677,172.7262,173.3218,144151.0
2024-09-06 10:50:00,174.67,174.92,174.01,174.5,134472.0,173.3813,173.6295,172.7262,173.2126,134472.0
2024-09-06 11:00:00,174.53,176.82,174.5,174.97,182004.0,173.2424,175.5155,173.2126,173.6791,182004.0
2024-09-06 11:10:00,174.98,175.53,174.43,174.99,147377.0,173.6891,174.235,173.1431,173.699,147377.0
2024-09-06 11:20:00,175.0,175.58,174.8,175.19,125565.0,173.7089,174.2846,173.5104,173.8975,125565.0
2024-09-06 11:30:00,175.23,175.95,175.04,175.27,124514.0,173.9372,174.6519,173.7486,173.9769,124514.0
2024-09-06 11:40:00,175.35,175.38,174.36,174.62,84695.0,174.0563,174.0861,173.0736,173.3317,84695.0
2024-09-06 11:50:00,174.63,174.63,173.7,173.88,70952.0,173.3416,173.3416,172.4185,172.5972,70952.0
2024-09-06 12:00:00,173.83,174.33,173.52,174.02,47036.0,172.5475,173.0439,172.2398,172.7361,47036.0
2024-09-06 12:10:00,174.02,174.15,173.72,173.94,77642.0,172.7361,172.8652,172.4384,172.6567,77642.0
2024-09-06 12:20:00,173.94,174.37,173.56,173.62,49489.0,172.6567,173.0836,172.2795,172.3391,49489.0
2024-09-06 12:30:00,173.62,174.6,173.39,173.85,66676.0,172.3391,173.3119,172.1108,172.5674,66676.0
2024-09-06 12:40:00,173.9,174.09,173.58,173.73,43636.0,172.617,172.8056,172.2994,172.4483,43636.0
2024-09-06 12:50:00,173.86,174.05,173.5,173.82,35129.0,172.5773,172.7659,172.22,172.5376,35129.0
2024-09-06 13:00:00,173.78,175.14,173.56,175.0,38646.0,172.4979,173.8479,172.2795,173.7089,38646.0
2024-09-06 13:10:00,175.0,175.42,174.95,175.15,49994.0,173.7089,174.1258,173.6593,173.8578,49994.0
2024-09-06 13:20:00,175.1,175.88,174.84,174.9,38718.0,173.8082,174.5824,173.5501,173.6097,38718.0
2024-09-06 13:30:00,174.9,175.05,174.56,174.77,47608.0,173.6097,173.7585,173.2722,173.4806,47608.0
2024-09-06 13:40:00,174.69,174.85,174.03,174.39,68270.0,173.4012,173.56,172.7461,173.1034,68270.0
2024-09-06 13:50:00,174.4,175.04,174.18,174.53,33493.0,173.1133,173.7486,172.895,173.2424,33493.0
2024-09-06 14:00:00,174.64,174.75,173.85,173.92,32263.0,173.3516,173.4608,172.5674,172.6369,32263.0
2024-09-06 14:10:00,173.93,174.39,173.82,174.07,71885.0,172.6468,173.1034,172.5376,172.7858,71885.0
2024-09-06 14:20:00,174.13,174.24,173.71,174.01,119007.0,172.8453,172.9545,172.4284,172.7262,119007.0
2024-09-06 14:30:00,174.03,174.23,173.77,174.07,65724.0,172.7461,172.9446,172.488,172.7858,65724.0
2024-09-06 14:40:00,174.07,174.61,174.06,174.52,59427.0,172.7858,173.3218,172.7758,173.2325,59427.0
2024-09-06 14:50:00,174.56,175.1,174.35,175.02,71259.0,173.2722,173.8082,173.0637,173.7288,71259.0
2024-09-06 15:00:00,174.99,175.41,174.96,175.19,79306.0,173.699,174.1159,173.6692,173.8975,79306.0
2024-09-06 15:10:00,175.21,175.66,175.14,175.15,88459.0,173.9174,174.364,173.8479,173.8578,88459.0
2024-09-06 15:20:00,175.16,175.74,175.11,175.53,63882.0,173.8677,174.4435,173.8181,174.235,63882.0
2024-09-06 15:30:00,175.44,175.75,174.9,175.0,126906.0,174.1457,174.4534,173.6097,173.7089,126906.0
2024-09-06 15:40:00,174.98,175.34,174.64,175.16,143634.0,173.6891,174.0464,173.3516,173.8677,143634.0
2024-09-06 15:50:00,175.19,175.65,174.09,174.74,574380.0,173.8975,174.3541,172.8056,173.4508,574380.0
2024-09-09 09:30:00,177.16,177.79,176.72,177.52,220468.0,175.853,176.4783,175.4162,176.2103,220468.0
2024-09-09 09:40:00,177.58,177.62,176.37,176.53,137303.0,176.2699,176.3096,175.0688,175.2276,137303.0
2024-09-09 09:50:00,176.55,177.33,175.88,177.19,459669.0,175.2475,176.0217,174.5824,175.8828,459669.0
2024-09-09 10:00:00,177.19,177.96,176.5,177.91,299344.0,175.8828,176.6471,175.1978,176.5974,299344.0
2024-09-09 10:10:00,177.94,178.55,176.49,176.65,58387.0,176.6272,177.2327,175.1879,175.3467,58387.0
2024-09-09 10:20:00,176.74,177.07,176.34,176.97,180513.0,175.4361,175.7636,175.039,175.6644,180513.0
2024-09-09 10:30:00,177.01,177.01,175.14,175.26,453813.0,175.7041,175.7041,173.8479,173.967,453813.0
2024-09-09 10:40:00,175.3,175.54,174.57,175.02,88321.0,174.0067,174.2449,173.2821,173.7288,88321.0
2024-09-09 10:50:00,175.12,175.75,174.7,174.7,43637.0,173.828,174.4534,173.4111,173.4111,43637.0
2024-09-09 11:00:00,174.72,175.69,174.58,175.37,36859.0,173.431,174.3938,173.292,174.0762,36859.0
2024-09-09 11:10:00,175.42,175.66,174.77,175.5,215248.0,174.1258,174.364,173.4806,174.2052,215248.0
2024-09-09 11:20:00,175.51,176.12,175.27,176.12,40546.0,174.2152,174.8207,173.9769,174.8207,40546.0
2024-09-09 11:30:00,176.16,176.33,175.5,175.78,84058.0,174.8604,175.0291,174.2052,174.4832,84058.0
2024-09-09 11:40:00,175.78,175.99,175.33,175.73,45985.0,174.4832,174.6916,174.0365,174.4335,45985.0
2024-09-09 11:50:00,175.8,177.09,175.75,177.06,64388.0,174.503,175.7835,174.4534,175.7537,64388.0
2024-09-09 12:00:00,177.03,177.03,176.04,176.16,192995.0,175.7239,175.7239,174.7412,174.8604,192995.0
2024-09-09 12:10:00,176.15,176.8,175.96,176.78,97755.0,174.8504,175.4956,174.6618,175.4758,97755.0
2024-09-09 12:20:00,176.71,177.11,176.67,176.9,44321.0,175.4063,175.8033,175.3666,175.5949,44321.0
2024-09-09 12:30:00,176.9,177.03,176.74,176.85,86979.0,175.5949,175.7239,175.4361,175.5453,86979.0
2024-09-09 12:40:00,176.89,177.15,176.69,177.13,68080.0,175.585,175.8431,175.3864,175.8232,68080.0
2024-09-09 12:50:00,177.09,177.42,177.02,177.37,57279.0,175.7835,176.1111,175.714,176.0614,57279.0
2024-09-09 13:00:00,177.41,177.93,177.28,177.77,40476.0,176.1011,176.6173,175.9721,176.4585,40476.0
2024-09-09 13:10:00,177.81,177.83,177.25,177.65,31819.0,176.4982,176.518,175.9423,176.3394,31819.0
2024-09-09 13:20:00,177.66,177.74,177.48,177.69,64129.0,176.3493,176.4287,176.1706,176.3791,64129.0
2024-09-09 13:30:00,177.65,177.66,176.68,177.2,104720.0,176.3394,176.3493,175.3765,175.8927,104720.0
2024-09-09 13:40:00,177.24,177.41,176.65,177.21,67465.0,175.9324,176.1011,175.3467,175.9026,67465.0
2024-09-09 13:50:00,177.14,177.49,176.59,176.78,44549.0,175.8331,176.1805,175.2872,175.4758,44549.0
2024-09-09 14:00:00,176.81,176.91,176.51,176.69,35125.0,175.5056,175.6048,175.2078,175.3864,35125.0
2024-09-09 14:10:00,176.66,176.78,176.37,176.66,35167.0,175.3567,175.4758,175.0688,175.3567,35167.0
2024-09-09 14:20:00,176.62,176.78,176.17,176.48,33237.0,175.317,175.4758,174.8703,175.178,33237.0
2024-09-09 14:30:00,176.5,176.54,176.2,176.27,102147.0,175.1978,175.2376,174.9001,174.9695,102147.0
2024-09-09 14:40:00,176.27,176.88,176.2,176.43,78603.0,174.9695,175.575,174.9001,175.1284,78603.0
2024-09-09 14:50:00,176.45,176.84,176.35,176.82,124784.0,175.1482,175.5353,175.049,175.5155,124784.0
2024-09-09 15:00:00,176.81,176.82,176.21,176.59,60167.0,175.5056,175.5155,174.91,175.2872,60167.0
2024-09-09 15:10:00,176.58,176.66,176.15,176.19,44703.0,175.2773,175.3567,174.8504,174.8901,44703.0
2024-09-09 15:20:00,176.12,177.31,175.97,177.31,63780.0,174.8207,176.0019,174.6718,176.0019,63780.0
2024-09-09 15:30:00,177.31,177.56,177.05,177.09,48291.0,176.0019,176.25,175.7438,175.7835,48291.0
2024-09-09 15:40:00,177.11,177.57,177.03,177.14,68219.0,175.8033,176.26,175.7239,175.8331,68219.0
2024-09-09 15:50:00,177.05,177.68,176.49,177.59,418001.0,175.7438,176.3691,175.1879,176.2798,418001.0
2024-09-10 09:30:00,177.97,178.51,175.83,175.91,111132.0,176.657,177.193,174.5328,174.6122,111132.0
2024-09-10 09:40:00,176.06,177.5,175.96,176.71,75664.0,174.7611,176.1905,174.6618,175.4063,75664.0
2024-09-10 09:50:00,176.86,177.84,176.34,176.86,83726.0,175.5552,176.528,175.039,175.5552,83726.0
2024-09-10 10:00:00,176.86,177.82,176.71,177.36,58135.0,175.5552,176.5081,175.4063,176.0515,58135.0
2024-09-10 10:10:00,177.36,177.47,175.73,176.26,166006.0,176.0515,176.1607,174.4335,174.9596,166006.0
2024-09-10 10:20:00,176.33,178.08,176.16,177.95,50348.0,175.0291,176.7662,174.8604,176.6372,50348.0
2024-09-10 10:30:00,177.95,178.19,177.02,177.48,210963.0,176.6372,176.8754,175.714,176.1706,210963.0
2024-09-10 10:40:00,177.51,177.59,176.06,176.61,93412.0,176.2004,176.2798,174.7611,175.307,93412.0
2024-09-10 10:50:00,176.53,176.89,176.01,176.67,68712.0,175.2276,175.585,174.7115,175.3666,68712.0
2024-09-10 11:00:00,176.65,176.82,176.15,176.47,48365.0,175.3467,175.5155,174.8504,175.1681,48365.0
2024-09-10 11:10:00,176.53,177.06,176.43,176.75,93104.0,175.2276,175.7537,175.1284,175.446,93104.0
2024-09-10 11:20:00,176.73,176.79,176.46,176.59,52830.0,175.4262,175.4857,175.1581,175.2872,52830.0
2024-09-10 11:30:00,176.55,176.63,175.57,175.66,55452.0,175.2475,175.3269,174.2747,174.364,55452.0
2024-09-10 11:40:00,175.67,175.77,175.09,175.39,56280.0,174.374,174.4732,173.7983,174.096,56280.0
2024-09-10 11:50:00,175.36,175.37,174.42,174.5,78554.0,174.0663,174.0762,173.1332,173.2126,78554.0
2024-09-10 12:00:00,174.42,175.12,174.11,174.77,42198.0,173.1332,173.828,172.8255,173.4806,42198.0
2024-09-10 12:10:00,174.87,175.07,174.5,175.07,70990.0,173.5799,173.7784,173.2126,173.7784,70990.0
2024-09-10 12:20:00,175.02,175.07,174.49,174.62,38802.0,173.7288,173.7784,173.2027,173.3317,38802.0
2024-09-10 12:30:00,174.6,174.75,174.4,174.66,32507.0,173.3119,173.4608,173.1133,173.3714,32507.0
2024-09-10 12:40:00,174.74,175.08,174.71,174.75,47559.0,173.4508,173.7883,173.4211,173.4608,47559.0
2024-09-10 12:50:00,174.84,174.92,174.44,174.44,55156.0,173.5501,173.6295,173.153,173.153,55156.0
2024-09-10 13:00:00,174.44,174.7,174.39,174.59,36572.0,173.153,173.4111,173.1034,173.3019,36572.0
2024-09-10 13:10:00,174.62,175.33,174.6,175.07,149878.0,173.3317,174.0365,173.3119,173.7784,149878.0
2024-09-10 13:20:00,175.11,175.18,174.54,174.62,63163.0,173.8181,173.8876,173.2523,173.3317,63163.0
2024-09-10 13:30:00,174.66,175.03,174.57,174.97,88121.0,173.3714,173.7387,173.2821,173.6791,88121.0
2024-09-10 13:40:00,175.06,175.17,174.77,174.97,32334.0,173.7685,173.8777,173.4806,173.6791,32334.0
2024-09-10 13:50:00,174.94,175.52,174.94,175.25,57839.0,173.6494,174.2251,173.6494,173.9571,57839.0
2024-09-10 14:00:00,175.25,176.11,175.25,175.88,93734.0,173.9571,174.8107,173.9571,174.5824,93734.0
2024-09-10 14:10:00,175.88,176.55,175.83,176.45,77620.0,174.5824,175.2475,174.5328,175.1482,77620.0
2024-09-10 14:20:00,176.45,176.49,175.89,176.35,91799.0,175.1482,175.1879,174.5923,175.049,91799.0
2024-09-10 14:30:00,176.38,176.8,176.23,176.78,40267.0,175.0787,175.4956,174.9298,175.4758,40267.0
2024-09-10 14:40:00,176.81,177.12,176.8,176.83,33087.0,175.5056,175.8133,175.4956,175.5254,33087.0
2024-09-10 14:50:00,176.87,177.1,176.68,176.72,48460.0,175.5651,175.7934,175.3765,175.4162,48460.0
2024-09-10 15:00:00,176.68,176.92,176.5,176.81,29482.0,175.3765,175.6147,175.1978,175.5056,29482.0
2024-09-10 15:10:00,176.81,176.94,176.65,176.71,24071.0,175.5056,175.6346,175.3467,175.4063,24071.0
2024-09-10 15:20:00,176.76,177.52,176.68,177.51,57354.0,175.4559,176.2103,175.3765,176.2004,57354.0
2024-09-10 15:30:00,177.47,177.86,177.34,177.76,52496.0,176.1607,176.5478,176.0317,176.4486,52496.0
2024-09-10 15:40:00,177.77,177.99,177.31,177.72,76184.0,176.4585,176.6769,176.0019,176.4088,76184.0
2024-09-10 15:50:00,177.58,178.18,176.96,177.98,354843.0,176.2699,176.8655,175.6545,176.6669,354843.0
2024-09-11 09:30:00,180.24,181.46,179.68,180.53,246013.0,178.9103,180.1213,178.3544,179.1981,246013.0
2024-09-11 09:40:00,180.64,181.67,179.19,179.61,142597.0,179.3073,180.3297,177.868,178.2849,142597.0
2024-09-11 09:50:00,179.57,179.71,177.86,178.37,141223.0,178.2452,178.3842,176.5478,177.0541,141223.0
2024-09-11 10:00:00,178.26,179.03,177.65,178.3,98598.0,176.9449,177.7092,176.3394,176.9846,98598.0
2024-09-11 10:10:00,178.21,178.61,176.48,177.14,99813.0,176.8952,177.2923,175.178,175.8331,99813.0
2024-09-11 10:20:00,177.08,178.31,176.76,177.4,75005.0,175.7736,176.9945,175.4559,176.0912,75005.0
2024-09-11 10:30:00,177.38,177.38,176.37,176.62,64732.0,176.0714,176.0714,175.0688,175.317,64732.0
2024-09-11 10:40:00,176.42,176.62,175.41,175.76,56040.0,175.1184,175.317,174.1159,174.4633,56040.0
2024-09-11 10:50:00,175.73,177.11,175.67,177.06,65701.0,174.4335,175.8033,174.374,175.7537,65701.0
2024-09-11 11:00:00,177.01,177.56,176.41,177.02,64050.0,175.7041,176.25,175.1085,175.714,64050.0
2024-09-11 11:10:00,176.97,178.58,176.79,178.36,104373.0,175.6644,177.2625,175.4857,177.0441,104373.0
2024-09-11 11:20:00,178.42,178.42,177.75,177.95,57670.0,177.1037,177.1037,176.4386,176.6372,57670.0
2024-09-11 11:30:00,177.99,179.36,177.78,179.17,25240.0,176.6769,178.0367,176.4684,177.8481,25240.0
2024-09-11 11:40:00,179.18,179.78,178.96,179.39,36578.0,177.8581,178.4536,177.6397,178.0665,36578.0
2024-09-11 11:50:00,179.43,179.56,178.34,179.3,32081.0,178.1062,178.2353,177.0243,177.9772,32081.0
2024-09-11 12:00:00,179.34,180.9,179.24,179.86,58043.0,178.0169,179.5654,177.9176,178.5331,58043.0
2024-09-11 12:10:00,179.9,180.84,179.89,180.8,62602.0,178.5728,179.5058,178.5628,179.4661,62602.0
2024-09-11 12:20:00,180.8,181.28,180.3,181.04,43765.0,179.4661,179.9426,178.9698,179.7044,43765.0
2024-09-11 12:30:00,181.16,181.37,180.47,180.86,33872.0,179.8235,180.0319,179.1386,179.5257,33872.0
2024-09-11 12:40:00,180.96,181.0,179.63,179.69,27578.0,179.6249,179.6646,178.3048,178.3643,27578.0
2024-09-11 12:50:00,179.74,180.53,179.73,180.39,21414.0,178.4139,179.1981,178.404,179.0591,21414.0
2024-09-11 13:00:00,180.48,180.95,180.14,180.44,82242.0,179.1485,179.615,178.811,179.1088,82242.0
2024-09-11 13:10:00,180.5,180.99,180.45,180.59,69051.0,179.1683,179.6547,179.1187,179.2577,69051.0
2024-09-11 13:20:00,180.59,181.2,180.31,181.03,43208.0,179.2577,179.8632,178.9797,179.6944,43208.0
2024-09-11 13:30:00,181.05,181.22,180.58,180.95,34296.0,179.7143,179.883,179.2477,179.615,34296.0
2024-09-11 13:40:00,180.98,182.08,180.95,182.02,38589.0,179.6448,180.7367,179.615,180.6771,38589.0
2024-09-11 13:50:00,181.94,182.08,181.12,181.51,44323.0,180.5977,180.7367,179.7838,180.1709,44323.0
2024-09-11 14:00:00,181.5,181.96,181.36,181.83,35878.0,180.161,180.6176,180.022,180.4885,35878.0
2024-09-11 14:10:00,181.87,182.15,181.57,181.88,51571.0,180.5282,180.8062,180.2304,180.5382,51571.0
2024-09-11 14:20:00,181.88,183.26,181.82,183.24,61307.0,180.5382,181.908,180.4786,181.8881,61307.0
2024-09-11 14:30:00,183.24,183.88,183.1,183.8,72126.0,181.8881,182.5234,181.7492,182.444,72126.0
2024-09-11 14:40:00,183.82,184.43,183.28,183.46,73608.0,182.4638,183.0693,181.9278,182.1065,73608.0
2024-09-11 14:50:00,183.47,183.52,182.72,183.05,57799.0,182.1164,182.1661,181.372,181.6995,57799.0
2024-09-11 15:00:00,182.99,183.69,182.18,183.64,64640.0,181.64,182.3348,180.8359,182.2852,64640.0
2024-09-11 15:10:00,183.6,184.39,183.54,184.13,86484.0,182.2455,183.0296,182.1859,182.7716,86484.0
2024-09-11 15:20:00,184.1,184.7,183.93,184.68,84843.0,182.7418,183.3374,182.573,183.3175,84843.0
2024-09-11 15:30:00,184.69,185.25,184.41,185.07,124453.0,183.3274,183.8833,183.0495,183.7046,124453.0
2024-09-11 15:40:00,185.09,185.49,184.6,185.42,140593.0,183.7245,184.1215,183.2381,184.052,140593.0
2024-09-11 15:50:00,185.39,186.41,185.0,185.93,644895.0,184.0223,185.0347,183.6351,184.5583,644895.0
2024-09-12 09:30:00,184.44,184.44,180.5,182.17,386190.0,183.0793,183.0793,179.1683,180.826,386190.0
2024-09-12 09:40:00,182.24,182.71,180.32,180.56,134973.0,180.8955,181.362,178.9897,179.2279,134973.0
2024-09-12 09:50:00,180.6,181.83,180.05,181.81,89699.0,179.2676,180.4885,178.7217,180.4687,89699.0
2024-09-12 10:00:00,181.78,182.0,180.4,180.87,95242.0,180.4389,180.6573,179.0691,179.5356,95242.0
2024-09-12 10:10:00,181.07,182.74,180.85,182.39,83234.0,179.7341,181.3918,179.5158,181.0444,83234.0
2024-09-12 10:20:00,182.36,183.24,182.28,183.17,152149.0,181.0146,181.8881,180.9352,181.8186,152149.0
2024-09-12 10:30:00,183.18,183.73,181.91,182.54,122324.0,181.8286,182.3745,180.5679,181.1933,122324.0
2024-09-12 10:40:00,182.54,183.43,181.83,181.96,76067.0,181.1933,182.0767,180.4885,180.6176,76067.0
2024-09-12 10:50:00,181.91,183.09,181.69,181.75,76543.0,180.5679,181.7392,180.3496,180.4091,76543.0
2024-09-12 11:00:00,181.82,182.57,181.39,182.41,67353.0,180.4786,181.2231,180.0518,181.0642,67353.0
2024-09-12 11:10:00,182.38,183.26,182.22,182.53,104198.0,181.0345,181.908,180.8756,181.1834,104198.0
2024-09-12 11:20:00,182.56,182.56,181.5,181.69,71167.0,181.2131,181.2131,180.161,180.3496,71167.0
2024-09-12 11:30:00,181.69,181.95,181.37,181.65,61234.0,180.3496,180.6076,180.0319,180.3099,61234.0
2024-09-12 11:40:00,181.61,181.98,181.28,181.94,94234.0,180.2701,180.6374,179.9426,180.5977,94234.0
2024-09-12 11:50:00,181.95,182.63,181.91,182.28,180593.0,180.6076,181.2826,180.5679,180.9352,180593.0
2024-09-12 12:00:00,182.23,183.0,182.15,182.89,38829.0,180.8856,181.6499,180.8062,181.5407,38829.0
2024-09-12 12:10:00,182.86,183.24,182.72,183.08,34196.0,181.5109,181.8881,181.372,181.7293,34196.0
2024-09-12 12:20:00,183.14,183.38,182.95,183.19,32281.0,181.7889,182.0271,181.6003,181.8385,32281.0
2024-09-12 12:30:00,183.2,183.3,182.58,182.62,87928.0,181.8484,181.9477,181.233,181.2727,87928.0
2024-09-12 12:40:00,182.64,182.88,182.45,182.87,80471.0,181.2925,181.5308,181.104,181.5209,80471.0
2024-09-12 12:50:00,182.81,183.9,182.81,183.76,61538.0,181.4613,182.5433,181.4613,182.4043,61538.0
2024-09-12 13:00:00,183.81,183.98,183.24,183.44,49830.0,182.4539,182.6227,181.8881,182.0866,49830.0
2024-09-12 13:10:00,183.44,183.92,183.44,183.82,39371.0,182.0866,182.5631,182.0866,182.4638,39371.0
2024-09-12 13:20:00,183.72,184.01,183.55,183.84,60301.0,182.3646,182.6524,182.1958,182.4837,60301.0
2024-09-12 13:30:00,183.8,184.17,183.62,184.08,32126.0,182.444,182.8113,182.2653,182.7219,32126.0
2024-09-12 13:40:00,184.1,184.6,184.03,184.6,119870.0,182.7418,183.2381,182.6723,183.2381,119870.0
2024-09-12 13:50:00,184.64,185.13,184.53,184.75,49859.0,183.2778,183.7642,183.1686,183.387,49859.0
2024-09-12 14:00:00,184.84,184.97,184.25,184.52,62119.0,183.4763,183.6054,182.8907,183.1587,62119.0
2024-09-12 14:10:00,184.48,184.71,184.29,184.59,40719.0,183.119,183.3473,182.9304,183.2282,40719.0
2024-09-12 14:20:00,184.66,184.76,184.25,184.36,32656.0,183.2976,183.3969,182.8907,182.9999,32656.0
2024-09-12 14:30:00,184.34,184.44,183.81,183.99,27788.0,182.98,183.0793,182.4539,182.6326,27788.0
2024-09-12 14:40:00,184.07,184.29,183.81,183.9,40924.0,182.712,182.9304,182.4539,182.5433,40924.0
2024-09-12 14:50:00,183.96,183.97,182.63,183.79,109386.0,182.6028,182.6127,181.2826,182.4341,109386.0
2024-09-12 15:00:00,183.73,184.13,183.45,184.0,62729.0,182.3745,182.7716,182.0966,182.6425,62729.0
2024-09-12 15:10:00,184.05,184.15,183.12,183.39,76909.0,182.6921,182.7914,181.769,182.037,76909.0
2024-09-12 15:20:00,183.32,183.32,182.86,183.22,77135.0,181.9675,181.9675,181.5109,181.8683,77135.0
2024-09-12 15:30:00,183.19,183.34,182.87,183.21,64387.0,181.8385,181.9874,181.5209,181.8583,64387.0
2024-09-12 15:40:00,183.21,183.49,182.92,183.25,105166.0,181.8583,182.1363,181.5705,181.898,105166.0
2024-09-12 15:50:00,183.19,183.64,182.86,183.28,445566.0,181.8385,182.2852,181.5109,181.9278,445566.0
2024-09-13 09:30:00,185.29,187.72,184.95,187.25,159778.0,183.923,186.3351,183.5855,185.8685,159778.0
2024-09-13 09:40:00,187.25,187.94,186.55,186.8,113811.0,185.8685,186.5534,185.1737,185.4219,113811.0
2024-09-13 09:50:00,186.87,187.5,186.75,187.39,169120.0,185.4913,186.1167,185.3722,186.0075,169120.0
2024-09-13 10:00:00,187.32,188.09,186.47,188.0,125167.0,185.938,186.7023,185.0943,186.613,125167.0
2024-09-13 10:10:00,188.0,188.32,187.21,187.87,107077.0,186.613,186.9306,185.8288,186.484,107077.0
2024-09-13 10:20:00,187.95,188.29,187.05,187.09,77148.0,186.5634,186.9009,185.67,185.7097,77148.0
2024-09-13 10:30:00,187.23,187.97,186.44,187.72,91293.0,185.8487,186.5832,185.0645,186.3351,91293.0
2024-09-13 10:40:00,187.77,188.41,187.72,187.94,45286.0,186.3847,187.02,186.3351,186.5534,45286.0
2024-09-13 10:50:00,187.9,188.07,187.37,188.0,44773.0,186.5137,186.6825,185.9877,186.613,44773.0
2024-09-13 11:00:00,187.92,188.25,187.75,188.0,44018.0,186.5336,186.8612,186.3648,186.613,44018.0
2024-09-13 11:10:00,187.96,188.38,187.62,187.7,58830.0,186.5733,186.9902,186.2358,186.3152,58830.0
2024-09-13 11:20:00,187.7,187.79,187.1,187.56,54659.0,186.3152,186.4046,185.7196,186.1763,54659.0
2024-09-13 11:30:00,187.56,187.77,187.19,187.24,33253.0,186.1763,186.3847,185.809,185.8586,33253.0
2024-09-13 11:40:00,187.35,187.99,187.35,187.85,24481.0,185.9678,186.6031,185.9678,186.4641,24481.0
2024-09-13 11:50:00,187.79,187.91,187.56,187.72,18768.0,186.4046,186.5237,186.1763,186.3351,18768.0
2024-09-13 12:00:00,187.86,188.19,187.61,187.73,27572.0,186.474,186.8016,186.2259,186.345,27572.0
2024-09-13 12:10:00,187.73,188.04,187.45,187.66,19767.0,186.345,186.6527,186.0671,186.2755,19767.0
2024-09-13 12:20:00,187.72,187.86,187.44,187.67,39825.0,186.3351,186.474,186.0571,186.2854,39825.0
2024-09-13 12:30:00,187.69,187.9,187.53,187.66,23499.0,186.3053,186.5137,186.1465,186.2755,23499.0
2024-09-13 12:40:00,187.65,187.8,187.23,187.41,21883.0,186.2656,186.4145,185.8487,186.0274,21883.0
2024-09-13 12:50:00,187.38,188.19,187.34,188.13,41346.0,185.9976,186.8016,185.9579,186.742,41346.0
2024-09-13 13:00:00,188.08,188.26,187.96,188.16,20837.0,186.6924,186.8711,186.5733,186.7718,20837.0
2024-09-13 13:10:00,188.17,188.52,187.98,188.48,26624.0,186.7818,187.1292,186.5932,187.0895,26624.0
2024-09-13 13:20:00,188.48,188.64,188.27,188.64,26448.0,187.0895,187.2483,186.881,187.2483,26448.0
2024-09-13 13:30:00,188.63,188.8,188.17,188.41,63212.0,187.2384,187.4071,186.7818,187.02,63212.0
2024-09-13 13:40:00,188.39,188.58,188.24,188.46,66338.0,187.0001,187.1887,186.8512,187.0696,66338.0
2024-09-13 13:50:00,188.5,188.64,188.32,188.46,27594.0,187.1093,187.2483,186.9306,187.0696,27594.0
2024-09-13 14:00:00,188.45,188.66,187.7,188.55,35280.0,187.0597,187.2681,186.3152,187.1589,35280.0
2024-09-13 14:10:00,188.52,188.52,187.99,188.31,28892.0,187.1292,187.1292,186.6031,186.9207,28892.0
2024-09-13 14:20:00,188.31,188.36,187.76,187.9,29030.0,186.9207,186.9703,186.3748,186.5137,29030.0
2024-09-13 14:30:00,187.92,188.05,187.63,188.05,35382.0,186.5336,186.6626,186.2457,186.6626,35382.0
2024-09-13 14:40:00,188.05,188.41,187.91,187.91,29938.0,186.6626,187.02,186.5237,186.5237,29938.0
2024-09-13 14:50:00,187.85,188.02,187.66,187.99,32468.0,186.4641,186.6329,186.2755,186.6031,32468.0
2024-09-13 15:00:00,187.99,187.99,187.37,187.68,35485.0,186.6031,186.6031,185.9877,186.2954,35485.0
2024-09-13 15:10:00,187.71,187.99,187.68,187.95,37847.0,186.3251,186.6031,186.2954,186.5634,37847.0
2024-09-13 15:20:00,187.96,188.39,187.79,188.31,61098.0,186.5733,187.0001,186.4046,186.9207,61098.0
2024-09-13 15:30:00,188.31,188.5,188.04,188.25,78642.0,186.9207,187.1093,186.6527,186.8612,78642.0
2024-09-13 15:40:00,188.25,188.44,188.18,188.4,71732.0,186.8612,187.0498,186.7917,187.0101,71732.0
2024-09-13 15:50:00,188.42,188.8,188.21,188.44,397967.0,187.0299,187.4071,186.8215,187.0498,397967.0
2024-09-16 09:30:00,184.74,185.55,183.14,184.94,251344.0,183.3771,184.1811,181.7889,183.5756,251344.0
2024-09-16 09:40:00,184.85,185.33,184.27,185.04,52336.0,183.4862,183.9627,182.9105,183.6748,52336.0
2024-09-16 09:50:00,185.05,186.6,184.88,185.95,124019.0,183.6848,185.2233,183.516,184.5781,124019.0
2024-09-16 10:00:00,185.91,187.04,185.75,186.31,117369.0,184.5384,185.6601,184.3796,184.9355,117369.0
2024-09-16 10:10:00,186.31,187.31,186.22,187.05,80480.0,184.9355,185.9281,184.8461,185.67,80480.0
2024-09-16 10:20:00,187.05,187.05,185.63,186.42,175061.0,185.67,185.67,184.2605,185.0447,175061.0
2024-09-16 10:30:00,186.35,186.35,184.82,185.51,99837.0,184.9752,184.9752,183.4565,184.1414,99837.0
2024-09-16 10:40:00,185.49,186.25,185.19,185.73,91498.0,184.1215,184.8759,183.8237,184.3598,91498.0
2024-09-16 10:50:00,185.81,186.41,185.67,185.91,50195.0,184.4392,185.0347,184.3002,184.5384,50195.0
2024-09-16 11:00:00,185.87,186.37,185.3,185.99,72146.0,184.4987,184.995,183.9329,184.6178,72146.0
2024-09-16 11:10:00,186.0,186.87,185.87,186.75,109554.0,184.6278,185.4913,184.4987,185.3722,109554.0
2024-09-16 11:20:00,186.75,187.09,186.51,186.57,133991.0,185.3722,185.7097,185.134,185.1936,133991.0
2024-09-16 11:30:00,186.57,186.8,185.47,185.69,66339.0,185.1936,185.4219,184.1017,184.32,66339.0
2024-09-16 11:40:00,185.69,185.72,185.25,185.63,169890.0,184.32,184.3498,183.8833,184.2605,169890.0
2024-09-16 11:50:00,185.63,185.85,184.95,185.8,73081.0,184.2605,184.4789,183.5855,184.4292,73081.0
2024-09-16 12:00:00,185.86,186.68,185.72,186.52,91824.0,184.4888,185.3027,184.3498,185.1439,91824.0
2024-09-16 12:10:00,186.53,186.59,185.3,185.45,140005.0,185.1539,185.2134,183.9329,184.0818,140005.0
2024-09-16 12:20:00,185.35,185.9,184.96,185.75,58528.0,183.9826,184.5285,183.5954,184.3796,58528.0
2024-09-16 12:30:00,185.72,185.84,185.21,185.59,89630.0,184.3498,184.4689,183.8436,184.2208,89630.0
2024-09-16 12:40:00,185.62,185.77,184.96,185.38,43137.0,184.2506,184.3995,183.5954,184.0123,43137.0
2024-09-16 12:50:00,185.38,186.5,185.36,186.31,59933.0,184.0123,185.1241,183.9925,184.9355,59933.0
2024-09-16 13:00:00,186.32,186.38,185.96,186.19,55557.0,184.9454,185.005,184.5881,184.8164,55557.0
2024-09-16 13:10:00,186.23,186.47,186.07,186.3,59935.0,184.8561,185.0943,184.6972,184.9255,59935.0
2024-09-16 13:20:00,186.37,186.83,186.22,186.52,46509.0,184.995,185.4516,184.8461,185.1439,46509.0
2024-09-16 13:30:00,186.52,187.49,186.38,187.46,62300.0,185.1439,186.1068,185.005,186.077,62300.0
2024-09-16 13:40:00,187.41,187.54,187.02,187.03,53294.0,186.0274,186.1564,185.6402,185.6502,53294.0
2024-09-16 13:50:00,187.1,187.67,187.07,187.54,73626.0,185.7196,186.2854,185.6899,186.1564,73626.0
2024-09-16 14:00:00,187.54,187.58,187.0,187.42,52319.0,186.1564,186.1961,185.6204,186.0373,52319.0
2024-09-16 14:10:00,187.44,187.91,187.06,187.07,58052.0,186.0571,186.5237,185.6799,185.6899,58052.0
2024-09-16 14:20:00,187.05,187.38,186.85,187.3,26680.0,185.67,185.9976,185.4715,185.9182,26680.0
2024-09-16 14:30:00,187.26,187.3,186.93,187.06,23372.0,185.8785,185.9182,185.5509,185.6799,23372.0
2024-09-16 14:40:00,187.08,187.18,186.52,187.13,42703.0,185.6998,185.7991,185.1439,185.7494,42703.0
2024-09-16 14:50:00,187.13,187.6,186.89,187.59,35918.0,185.7494,186.216,185.5112,186.206,35918.0
2024-09-16 15:00:00,187.53,187.78,187.31,187.57,38386.0,186.1465,186.3946,185.9281,186.1862,38386.0
2024-09-16 15:10:00,187.56,187.61,186.94,187.2,39043.0,186.1763,186.2259,185.5608,185.8189,39043.0
2024-09-16 15:20:00,187.18,187.25,186.88,186.96,35341.0,185.7991,185.8685,185.5013,185.5807,35341.0
2024-09-16 15:30:00,186.91,187.1,186.51,187.1,48576.0,185.531,185.7196,185.134,185.7196,48576.0
2024-09-16 15:40:00,187.1,187.52,187.1,187.39,66955.0,185.7196,186.1365,185.7196,186.0075,66955.0
2024-09-16 15:50:00,187.44,187.78,186.94,187.63,226332.0,186.0571,186.3946,185.5608,186.2457,226332.0
2024-09-17 09:30:00,189.5,190.5,188.0,188.61,139541.0,188.1019,189.0946,186.613,187.2185,139541.0
2024-09-17 09:40:00,188.46,188.7,187.41,187.6,84187.0,187.0696,187.3078,186.0274,186.216,84187.0
2024-09-17 09:50:00,187.45,188.39,186.89,188.06,77103.0,186.0671,187.0001,185.5112,186.6726,77103.0
2024-09-17 10:00:00,188.16,189.81,187.99,189.38,100189.0,186.7718,188.4097,186.6031,187.9828,100189.0
2024-09-17 10:10:00,189.36,189.74,189.15,189.34,35680.0,187.963,188.3402,187.7545,187.9431,35680.0
2024-09-17 10:20:00,189.29,189.92,188.88,189.69,30613.0,187.8935,188.5188,187.4865,188.2905,30613.0
2024-09-17 10:30:00,189.69,189.8,189.12,189.59,27413.0,188.2905,188.3997,187.7247,188.1913,27413.0
2024-09-17 10:40:00,189.61,190.29,189.42,190.17,41981.0,188.2111,188.8861,188.0225,188.767,41981.0
2024-09-17 10:50:00,190.1,190.15,188.71,189.07,60975.0,188.6975,188.7471,187.3178,187.6751,60975.0
2024-09-17 11:00:00,189.17,189.72,188.91,189.71,16506.0,187.7744,188.3203,187.5163,188.3104,16506.0
2024-09-17 11:10:00,189.75,190.2,189.63,189.95,25127.0,188.3501,188.7968,188.231,188.5486,25127.0
2024-09-17 11:20:00,189.94,189.97,189.24,189.41,19998.0,188.5387,188.5685,187.8439,188.0126,19998.0
2024-09-17 11:30:00,189.25,189.49,189.0,189.38,25430.0,187.8538,188.092,187.6056,187.9828,25430.0
2024-09-17 11:40:00,189.38,190.05,189.17,189.84,23174.0,187.9828,188.6479,187.7744,188.4394,23174.0
2024-09-17 11:50:00,189.88,190.26,189.6,189.83,32586.0,188.4791,188.8563,188.2012,188.4295,32586.0
2024-09-17 12:00:00,189.93,190.08,189.15,189.17,38240.0,188.5288,188.6777,187.7545,187.7744,38240.0
2024-09-17 12:10:00,189.11,189.19,188.61,188.66,49587.0,187.7148,187.7942,187.2185,187.2681,49587.0
2024-09-17 12:20:00,188.68,188.68,187.6,188.25,44411.0,187.288,187.288,186.216,186.8612,44411.0
2024-09-17 12:30:00,188.23,188.37,187.79,187.86,34569.0,186.8413,186.9803,186.4046,186.474,34569.0
2024-09-17 12:40:00,187.84,187.9,186.32,186.49,74096.0,186.4542,186.5137,184.9454,185.1141,74096.0
2024-09-17 12:50:00,186.45,186.87,186.0,186.42,63307.0,185.0744,185.4913,184.6278,185.0447,63307.0
2024-09-17 13:00:00,186.44,186.74,185.98,186.58,79880.0,185.0645,185.3623,184.6079,185.2035,79880.0
2024-09-17 13:10:00,186.61,187.14,186.24,187.13,31087.0,185.2333,185.7593,184.866,185.7494,31087.0
2024-09-17 13:20:00,187.15,187.83,187.03,187.6,28467.0,185.7693,186.4443,185.6502,186.216,28467.0
2024-09-17 13:30:00,187.59,187.83,187.13,187.27,40004.0,186.206,186.4443,185.7494,185.8884,40004.0
2024-09-17 13:40:00,187.31,187.31,186.07,187.03,59105.0,185.9281,185.9281,184.6972,185.6502,59105.0
2024-09-17 13:50:00,187.06,187.48,187.0,187.35,35740.0,185.6799,186.0968,185.6204,185.9678,35740.0
2024-09-17 14:00:00,187.3,187.57,187.11,187.5,45420.0,185.9182,186.1862,185.7296,186.1167,45420.0
2024-09-17 14:10:00,187.52,187.52,187.03,187.03,23390.0,186.1365,186.1365,185.6502,185.6502,23390.0
2024-09-17 14:20:00,187.1,187.62,186.92,187.23,32465.0,185.7196,186.2358,185.541,185.8487,32465.0
2024-09-17 14:30:00,187.14,187.54,186.95,187.16,36254.0,185.7593,186.1564,185.5708,185.7792,36254.0
2024-09-17 14:40:00,187.22,187.61,186.73,186.96,37125.0,185.8388,186.2259,185.3524,185.5807,37125.0
2024-09-17 14:50:00,186.99,187.48,186.7,187.34,33619.0,185.6105,186.0968,185.3226,185.9579,33619.0
2024-09-17 15:00:00,187.36,187.71,187.27,187.52,34333.0,185.9777,186.3251,185.8884,186.1365,34333.0
2024-09-17 15:10:00,187.52,187.82,187.31,187.41,42275.0,186.1365,186.4343,185.9281,186.0274,42275.0
2024-09-17 15:20:00,187.41,187.42,186.87,187.4,43680.0,186.0274,186.0373,185.4913,186.0174,43680.0
2024-09-17 15:30:00,187.4,187.64,187.24,187.59,61977.0,186.0174,186.2557,185.8586,186.206,61977.0
2024-09-17 15:40:00,187.63,188.01,187.34,187.93,121640.0,186.2457,186.6229,185.9579,186.5435,121640.0
2024-09-17 15:50:00,187.9,188.65,187.69,188.59,329801.0,186.5137,187.2582,186.3053,187.1987,329801.0
2024-09-18 09:30:00,190.89,190.96,189.19,189.26,121393.0,189.4817,189.5512,187.7942,187.8637,121393.0
2024-09-18 09:40:00,189.31,190.18,189.11,189.6,45589.0,187.9133,188.7769,187.7148,188.2012,45589.0
2024-09-18 09:50:00,189.67,190.17,189.23,189.59,37448.0,188.2707,188.767,187.8339,188.1913,37448.0
2024-09-18 10:00:00,189.66,189.73,188.49,188.58,38546.0,188.2608,188.3302,187.0994,187.1887,38546.0
2024-09-18 10:10:00,188.49,188.92,188.17,188.53,39096.0,187.0994,187.5262,186.7818,187.1391,39096.0
2024-09-18 10:20:00,188.59,189.49,188.32,189.37,22076.0,187.1987,188.092,186.9306,187.9729,22076.0
2024-09-18 10:30:00,189.31,189.33,188.86,189.22,25807.0,187.9133,187.9332,187.4667,187.824,25807.0
2024-09-18 10:40:00,189.22,189.54,189.12,189.28,23722.0,187.824,188.1416,187.7247,187.8836,23722.0
2024-09-18 10:50:00,189.19,189.24,188.7,188.75,35121.0,187.7942,187.8439,187.3078,187.3575,35121.0
2024-09-18 11:00:00,188.83,189.43,188.78,188.82,17712.0,187.4369,188.0325,187.3873,187.427,17712.0
2024-09-18 11:10:00,188.76,188.78,188.41,188.48,10834.0,187.3674,187.3873,187.02,187.0895,10834.0
2024-09-18 11:20:00,188.53,188.68,188.25,188.68,18270.0,187.1391,187.288,186.8612,187.288,18270.0
2024-09-18 11:30:00,188.67,188.67,188.01,188.12,21184.0,187.2781,187.2781,186.6229,186.7321,21184.0
2024-09-18 11:40:00,188.08,188.13,186.85,187.36,48481.0,186.6924,186.742,185.4715,185.9777,48481.0
2024-09-18 11:50:00,187.34,187.46,186.84,186.88,39098.0,185.9579,186.077,185.4616,185.5013,39098.0
2024-09-18 12:00:00,186.8,187.07,186.6,186.77,39650.0,185.4219,185.6899,185.2233,185.3921,39650.0
2024-09-18 12:10:00,186.83,187.84,186.76,187.78,29922.0,185.4516,186.4542,185.3822,186.3946,29922.0
2024-09-18 12:20:00,187.77,187.99,187.68,187.82,18986.0,186.3847,186.6031,186.2954,186.4343,18986.0
2024-09-18 12:30:00,187.8,188.05,187.69,187.99,16824.0,186.4145,186.6626,186.3053,186.6031,16824.0
2024-09-18 12:40:00,188.01,188.26,187.86,188.17,26916.0,186.6229,186.8711,186.474,186.7818,26916.0
2024-09-18 12:50:00,188.17,188.86,188.09,188.84,25642.0,186.7818,187.4667,186.7023,187.4468,25642.0
2024-09-18 13:00:00,188.78,188.87,188.45,188.46,15452.0,187.3873,187.4766,187.0597,187.0696,15452.0
2024-09-18 13:10:00,188.41,188.47,187.87,188.12,24262.0,187.02,187.0795,186.484,186.7321,24262.0
2024-09-18 13:20:00,188.15,188.33,187.68,188.33,11626.0,186.7619,186.9406,186.2954,186.9406,11626.0
2024-09-18 13:30:00,188.34,188.64,187.87,187.9,26280.0,186.9505,187.2483,186.484,186.5137,26280.0
2024-09-18 13:40:00,187.91,188.27,187.8,187.93,17285.0,186.5237,186.881,186.4145,186.5435,17285.0
2024-09-18 13:50:00,187.97,188.52,187.77,188.22,29597.0,186.5832,187.1292,186.3847,186.8314,29597.0
2024-09-18 14:00:00,188.05,191.66,187.55,190.13,100466.0,186.6626,190.246,186.1663,188.7273,100466.0
2024-09-18 14:10:00,190.04,190.33,188.19,189.81,43850.0,188.638,188.9258,186.8016,188.4097,43850.0
2024-09-18 14:20:00,190.13,190.48,189.34,190.32,27271.0,188.7273,189.0747,187.9431,188.9159,27271.0
2024-09-18 14:30:00,190.34,191.39,189.68,190.8,91751.0,188.9357,189.978,188.2806,189.3923,91751.0
2024-09-18 14:40:00,190.66,190.97,189.2,189.86,33110.0,189.2534,189.5611,187.8042,188.4593,33110.0
2024-09-18 14:50:00,189.86,190.99,189.3,189.31,39187.0,188.4593,189.5809,187.9034,187.9133,39187.0
2024-09-18 15:00:00,189.23,189.4,186.85,187.31,67666.0,187.8339,188.0027,185.4715,185.9281,67666.0
2024-09-18 15:10:00,187.28,188.76,186.95,188.48,35988.0,185.8983,187.3674,185.5708,187.0895,35988.0
2024-09-18 15:20:00,188.51,189.14,186.89,188.6,88174.0,187.1192,187.7446,185.5112,187.2086,88174.0
2024-09-18 15:30:00,188.75,189.13,187.47,187.92,105347.0,187.3575,187.7347,186.0869,186.5336,105347.0
2024-09-18 15:40:00,187.92,187.94,186.09,186.47,111523.0,186.5336,186.5534,184.7171,185.0943,111523.0
2024-09-18 15:50:00,186.3,186.75,185.75,186.2,343827.0,184.9255,185.3722,184.3796,184.8263,343827.0
2024-09-19 09:30:00,195.3,195.55,192.91,194.22,228175.0,193.8591,194.1073,191.4868,192.7871,228175.0
2024-09-19 09:40:00,194.16,194.66,193.45,194.01,113656.0,192.7276,193.2239,192.0228,192.5787,113656.0
2024-09-19 09:50:00,193.97,194.26,193.06,194.08,96660.0,192.539,192.8268,191.6357,192.6481,96660.0
2024-09-19 10:00:00,194.08,194.63,193.75,194.17,77223.0,192.6481,193.1941,192.3206,192.7375,77223.0
2024-09-19 10:10:00,194.07,195.2,193.73,194.93,80505.0,192.6382,193.7599,192.3007,193.4919,80505.0
2024-09-19 10:20:00,195.0,196.0,194.74,195.23,147686.0,193.5614,194.554,193.3033,193.7897,147686.0
2024-09-19 10:30:00,195.28,196.12,195.17,195.63,114117.0,193.8393,194.6731,193.7301,194.1867,114117.0
2024-09-19 10:40:00,195.58,195.64,194.2,194.86,74823.0,194.1371,194.1966,192.7673,193.4224,74823.0
2024-09-19 10:50:00,194.89,194.94,194.28,194.45,56383.0,193.4522,193.5018,192.8467,193.0154,56383.0
2024-09-19 11:00:00,194.56,195.49,194.45,195.13,74050.0,193.1246,194.0477,193.0154,193.6904,74050.0
2024-09-19 11:10:00,195.1,196.16,195.1,195.81,99343.0,193.6606,194.7128,193.6606,194.3654,99343.0
2024-09-19 11:20:00,195.78,196.48,195.78,196.15,83238.0,194.3356,195.0304,194.3356,194.7029,83238.0
2024-09-19 11:30:00,196.21,196.27,195.7,195.79,43252.0,194.7624,194.822,194.2562,194.3455,43252.0
2024-09-19 11:40:00,195.79,196.38,195.78,196.12,39106.0,194.3455,194.9312,194.3356,194.6731,39106.0
2024-09-19 11:50:00,196.06,196.13,194.95,195.4,65216.0,194.6135,194.683,193.5117,193.9584,65216.0
2024-09-19 12:00:00,195.3,196.14,195.25,196.11,31657.0,193.8591,194.693,193.8095,194.6632,31657.0
2024-09-19 12:10:00,196.12,196.59,195.87,196.56,47385.0,194.6731,195.1396,194.4249,195.1099,47385.0
2024-09-19 12:20:00,196.52,197.46,196.48,197.21,70164.0,195.0701,196.0032,195.0304,195.7551,70164.0
2024-09-19 12:30:00,197.18,197.47,196.94,197.24,66225.0,195.7253,196.0131,195.487,195.7848,66225.0
2024-09-19 12:40:00,197.38,197.62,197.19,197.5,43418.0,195.9238,196.162,195.7352,196.0429,43418.0
2024-09-19 12:50:00,197.55,197.62,196.97,197.13,47025.0,196.0925,196.162,195.5168,195.6756,47025.0
2024-09-19 13:00:00,197.13,197.23,196.46,196.73,49378.0,195.6756,195.7749,195.0106,195.2786,49378.0
2024-09-19 13:10:00,196.72,197.24,196.53,197.07,20686.0,195.2687,195.7848,195.0801,195.6161,20686.0
2024-09-19 13:20:00,197.12,197.21,196.85,197.2,40304.0,195.6657,195.7551,195.3977,195.7451,40304.0
2024-09-19 13:30:00,197.28,197.5,196.91,197.47,51353.0,195.8245,196.0429,195.4573,196.0131,51353.0
2024-09-19 13:40:00,197.5,198.12,197.47,198.02,79274.0,196.0429,196.6583,196.0131,196.5591,79274.0
2024-09-19 13:50:00,198.02,198.26,197.71,198.25,50779.0,196.5591,196.7973,196.2514,196.7874,50779.0
2024-09-19 14:00:00,198.25,198.33,197.81,197.83,31382.0,196.7874,196.8668,196.3506,196.3705,31382.0
2024-09-19 14:10:00,197.8,197.81,196.95,197.29,59544.0,196.3407,196.3506,195.497,195.8345,59544.0
2024-09-19 14:20:00,197.32,197.91,197.31,197.77,53502.0,195.8642,196.4499,195.8543,196.3109,53502.0
2024-09-19 14:30:00,197.8,197.8,196.96,197.2,55360.0,196.3407,196.3407,195.5069,195.7451,55360.0
2024-09-19 14:40:00,197.25,197.42,196.75,196.79,43626.0,195.7948,195.9635,195.2985,195.3382,43626.0
2024-09-19 14:50:00,196.82,197.49,196.56,197.45,68598.0,195.3679,196.033,195.1099,195.9933,68598.0
2024-09-19 15:00:00,197.45,197.53,196.39,196.66,62457.0,195.9933,196.0727,194.9411,195.2091,62457.0
2024-09-19 15:10:00,196.66,196.69,195.85,195.96,62268.0,195.2091,195.2389,194.4051,194.5143,62268.0
2024-09-19 15:20:00,195.96,196.43,195.7,196.36,72485.0,194.5143,194.9808,194.2562,194.9113,72485.0
2024-09-19 15:30:00,196.32,197.51,196.11,197.51,82887.0,194.8716,196.0528,194.6632,196.0528,82887.0
2024-09-19 15:40:00,197.51,198.15,197.15,198.08,123196.0,196.0528,196.6881,195.6955,196.6186,123196.0
2024-09-19 15:50:00,198.03,198.05,196.22,196.7,616985.0,196.569,196.5889,194.7724,195.2488,616985.0
2024-09-20 09:30:00,194.2,195.53,193.4,193.99,1098367.0,192.7673,194.0875,191.9732,192.5588,1098367.0
2024-09-20 09:40:00,194.0,194.15,192.57,192.58,117432.0,192.5687,192.7176,191.1493,191.1592,117432.0
2024-09-20 09:50:00,192.55,192.96,191.04,191.17,128991.0,191.1294,191.5364,189.6306,189.7596,128991.0
2024-09-20 10:00:00,191.17,192.39,190.91,191.59,130242.0,189.7596,190.9706,189.5015,190.1765,130242.0
2024-09-20 10:10:00,191.5,192.2,190.95,191.99,118948.0,190.0872,190.782,189.5412,190.5736,118948.0
2024-09-20 10:20:00,191.93,192.84,191.84,192.63,97819.0,190.514,191.4173,190.4247,191.2088,97819.0
2024-09-20 10:30:00,192.53,192.59,191.96,192.34,62881.0,191.1096,191.1691,190.5438,190.921,62881.0
2024-09-20 10:40:00,192.35,192.5,191.38,191.38,82237.0,190.9309,191.0798,189.9681,189.9681,82237.0
2024-09-20 10:50:00,191.34,191.53,190.67,190.75,67325.0,189.9284,190.117,189.2633,189.3427,67325.0
2024-09-20 11:00:00,190.75,190.8,190.12,190.33,80048.0,189.3427,189.3923,188.7174,188.9258,80048.0
2024-09-20 11:10:00,190.31,190.68,189.62,190.24,74337.0,188.906,189.2732,188.2211,188.8365,74337.0
2024-09-20 11:20:00,190.24,190.75,190.15,190.27,53332.0,188.8365,189.3427,188.7471,188.8663,53332.0
2024-09-20 11:30:00,190.12,191.41,190.12,191.06,50798.0,188.7174,189.9978,188.7174,189.6504,50798.0
2024-09-20 11:40:00,191.05,191.66,190.89,191.2,80710.0,189.6405,190.246,189.4817,189.7894,80710.0
2024-09-20 11:50:00,191.3,191.48,190.76,191.27,33365.0,189.8887,190.0673,189.3526,189.8589,33365.0
2024-09-20 12:00:00,191.32,191.94,191.11,191.85,44167.0,189.9085,190.5239,189.7001,190.4346,44167.0
2024-09-20 12:10:00,191.87,191.92,191.39,191.7,38165.0,190.4545,190.5041,189.978,190.2857,38165.0
2024-09-20 12:20:00,191.69,192.05,191.54,191.85,24397.0,190.2758,190.6331,190.1269,190.4346,24397.0
2024-09-20 12:30:00,191.73,191.79,191.2,191.38,31768.0,190.3155,190.375,189.7894,189.9681,31768.0
2024-09-20 12:40:00,191.41,191.52,191.22,191.35,32982.0,189.9978,190.107,189.8092,189.9383,32982.0
2024-09-20 12:50:00,191.42,191.63,191.31,191.5,33186.0,190.0078,190.2162,189.8986,190.0872,33186.0
2024-09-20 13:00:00,191.46,191.56,190.87,191.05,37653.0,190.0475,190.1467,189.4618,189.6405,37653.0
2024-09-20 13:10:00,191.07,191.35,190.88,191.24,34944.0,189.6604,189.9383,189.4718,189.8291,34944.0
2024-09-20 13:20:00,191.27,191.3,190.49,190.7,27895.0,189.8589,189.8887,189.0846,189.2931,27895.0
2024-09-20 13:30:00,190.7,190.89,190.64,190.77,24056.0,189.2931,189.4817,189.2335,189.3626,24056.0
2024-09-20 13:40:00,190.81,190.84,190.23,190.33,48205.0,189.4023,189.4321,188.8266,188.9258,48205.0
2024-09-20 13:50:00,190.35,190.48,190.06,190.34,65479.0,188.9457,189.0747,188.6578,188.9357,65479.0
2024-09-20 14:00:00,190.34,190.45,189.61,189.77,71293.0,188.9357,189.0449,188.2111,188.3699,71293.0
2024-09-20 14:10:00,189.7,190.09,189.47,189.81,98813.0,188.3005,188.6876,188.0722,188.4097,98813.0
2024-09-20 14:20:00,189.76,190.03,189.54,189.95,33543.0,188.36,188.628,188.1416,188.5486,33543.0
2024-09-20 14:30:00,190.02,190.02,189.61,189.81,46087.0,188.6181,188.6181,188.2111,188.4097,46087.0
2024-09-20 14:40:00,189.74,190.27,189.67,190.09,55282.0,188.3402,188.8663,188.2707,188.6876,55282.0
2024-09-20 14:50:00,190.15,190.8,190.05,190.7,50870.0,188.7471,189.3923,188.6479,189.2931,50870.0
2024-09-20 15:00:00,190.76,191.03,190.62,191.03,54281.0,189.3526,189.6207,189.2137,189.6207,54281.0
2024-09-20 15:10:00,191.06,191.72,191.05,191.37,78220.0,189.6504,190.3056,189.6405,189.9581,78220.0
2024-09-20 15:20:00,191.43,192.0,191.15,191.77,56383.0,190.0177,190.5835,189.7398,190.3552,56383.0
2024-09-20 15:30:00,191.74,192.26,191.39,192.03,56557.0,190.3254,190.8416,189.978,190.6133,56557.0
2024-09-20 15:40:00,192.03,192.2,191.07,191.07,93168.0,190.6133,190.782,189.6604,189.6604,93168.0
2024-09-20 15:50:00,191.09,192.24,190.93,192.1,453263.0,189.6802,190.8217,189.5214,190.6828,453263.0
2024-09-23 09:30:00,194.42,195.64,193.01,193.23,149062.0,192.9856,194.1966,191.586,191.8044,149062.0
2024-09-23 09:40:00,193.13,194.05,192.69,193.87,36493.0,191.7052,192.6184,191.2684,192.4397,36493.0
2024-09-23 09:50:00,193.84,194.14,193.28,193.33,36211.0,192.4099,192.7077,191.8541,191.9037,36211.0
2024-09-23 10:00:00,193.28,193.92,193.01,193.66,38891.0,191.8541,192.4893,191.586,192.2312,38891.0
2024-09-23 10:10:00,193.66,193.74,192.81,193.41,38814.0,192.2312,192.3107,191.3875,191.9831,38814.0
2024-09-23 10:20:00,193.47,194.46,193.46,194.17,50475.0,192.0426,193.0253,192.0327,192.7375,50475.0
2024-09-23 10:30:00,194.26,194.49,193.31,193.44,26132.0,192.8268,193.0551,191.8838,192.0129,26132.0
2024-09-23 10:40:00,193.42,194.08,193.26,193.62,22410.0,191.993,192.6481,191.8342,192.1915,22410.0
2024-09-23 10:50:00,193.62,194.33,193.57,193.59,47209.0,192.1915,192.8963,192.1419,192.1618,47209.0
2024-09-23 11:00:00,193.56,193.63,192.91,193.25,32600.0,192.132,192.2015,191.4868,191.8243,32600.0
2024-09-23 11:10:00,193.29,193.71,193.29,193.35,20659.0,191.864,192.2809,191.864,191.9235,20659.0
2024-09-23 11:20:00,193.46,194.02,193.4,193.89,17870.0,192.0327,192.5886,191.9732,192.4596,17870.0
2024-09-23 11:30:00,193.98,194.21,193.83,194.13,23544.0,192.5489,192.7772,192.4,192.6978,23544.0
2024-09-23 11:40:00,194.04,194.38,193.88,194.1,24351.0,192.6084,192.9459,192.4496,192.668,24351.0
2024-09-23 11:50:00,194.17,194.56,193.92,194.15,21802.0,192.7375,193.1246,192.4893,192.7176,21802.0
2024-09-23 12:00:00,194.17,194.39,194.06,194.06,23054.0,192.7375,192.9559,192.6283,192.6283,23054.0
2024-09-23 12:10:00,194.03,194.13,193.58,193.88,30155.0,192.5985,192.6978,192.1518,192.4496,30155.0
2024-09-23 12:20:00,193.89,194.3,193.88,194.16,17431.0,192.4596,192.8665,192.4496,192.7276,17431.0
2024-09-23 12:30:00,194.13,194.14,193.72,193.88,11650.0,192.6978,192.7077,192.2908,192.4496,11650.0
2024-09-23 12:40:00,193.91,194.51,193.91,194.38,24918.0,192.4794,193.075,192.4794,192.9459,24918.0
2024-09-23 12:50:00,194.44,194.62,193.98,194.17,24731.0,193.0055,193.1842,192.5489,192.7375,24731.0
2024-09-23 13:00:00,194.09,194.25,193.7,194.11,8783.0,192.6581,192.8169,192.271,192.6779,8783.0
2024-09-23 13:10:00,194.14,194.22,193.75,193.98,31317.0,192.7077,192.7871,192.3206,192.5489,31317.0
2024-09-23 13:20:00,194.04,194.13,193.64,193.79,22481.0,192.6084,192.6978,192.2114,192.3603,22481.0
2024-09-23 13:30:00,193.85,193.97,193.43,193.49,28408.0,192.4198,192.539,192.0029,192.0625,28408.0
2024-09-23 13:40:00,193.57,193.97,193.56,193.88,31127.0,192.1419,192.539,192.132,192.4496,31127.0
2024-09-23 13:50:00,193.71,194.04,193.71,194.03,35060.0,192.2809,192.6084,192.2809,192.5985,35060.0
2024-09-23 14:00:00,194.08,194.17,193.78,194.0,29611.0,192.6481,192.7375,192.3504,192.5687,29611.0
2024-09-23 14:10:00,194.0,194.43,193.9,194.3,22353.0,192.5687,192.9956,192.4695,192.8665,22353.0
2024-09-23 14:20:00,194.33,194.5,193.95,194.09,18443.0,192.8963,193.0651,192.5191,192.6581,18443.0
2024-09-23 14:30:00,194.02,194.19,193.98,194.01,15966.0,192.5886,192.7573,192.5489,192.5787,15966.0
2024-09-23 14:40:00,193.98,194.12,193.8,193.98,25448.0,192.5489,192.6879,192.3702,192.5489,25448.0
2024-09-23 14:50:00,193.97,194.07,193.65,194.07,30884.0,192.539,192.6382,192.2213,192.6382,30884.0
2024-09-23 15:00:00,193.99,194.25,193.82,193.86,31232.0,192.5588,192.8169,192.3901,192.4298,31232.0
2024-09-23 15:10:00,193.88,193.96,193.7,193.89,24175.0,192.4496,192.529,192.271,192.4596,24175.0
2024-09-23 15:20:00,193.97,194.1,193.73,193.88,18097.0,192.539,192.668,192.3007,192.4496,18097.0
2024-09-23 15:30:00,193.82,194.08,193.7,193.83,22712.0,192.3901,192.6481,192.271,192.4,22712.0
2024-09-23 15:40:00,193.79,194.08,193.52,194.05,49750.0,192.3603,192.6481,192.0923,192.6184,49750.0
2024-09-23 15:50:00,193.99,194.12,193.7,194.09,176766.0,192.5588,192.6879,192.271,192.6581,176766.0
2024-09-24 09:30:00,195.96,197.38,195.75,197.38,127135.0,194.5143,195.9238,194.3058,195.9238,127135.0
2024-09-24 09:40:00,197.22,197.8,197.09,197.51,67031.0,195.765,196.3407,195.6359,196.0528,67031.0
2024-09-24 09:50:00,197.51,197.85,197.07,197.19,77904.0,196.0528,196.3903,195.6161,195.7352,77904.0
2024-09-24 10:00:00,197.08,197.19,194.92,195.92,95783.0,195.626,195.7352,193.482,194.4746,95783.0
2024-09-24 10:10:00,195.93,196.55,195.46,195.49,31362.0,194.4845,195.0999,194.018,194.0477,31362.0
2024-09-24 10:20:00,195.49,195.78,194.48,195.05,52933.0,194.0477,194.3356,193.0452,193.611,52933.0
2024-09-24 10:30:00,195.05,195.16,194.12,194.28,22719.0,193.611,193.7202,192.6879,192.8467,22719.0
2024-09-24 10:40:00,194.04,194.76,193.76,194.6,28088.0,192.6084,193.3231,192.3305,193.1643,28088.0
2024-09-24 10:50:00,194.71,195.6,194.66,195.45,43316.0,193.2735,194.1569,193.2239,194.008,43316.0
2024-09-24 11:00:00,195.53,195.73,195.31,195.33,16213.0,194.0875,194.286,193.8691,193.8889,16213.0
2024-09-24 11:10:00,195.36,195.94,195.28,195.8,21708.0,193.9187,194.4944,193.8393,194.3555,21708.0
2024-09-24 11:20:00,195.83,195.93,195.59,195.73,18387.0,194.3852,194.4845,194.147,194.286,18387.0
2024-09-24 11:30:00,195.74,196.3,195.74,196.22,25202.0,194.2959,194.8518,194.2959,194.7724,25202.0
2024-09-24 11:40:00,196.24,196.63,196.08,196.63,12556.0,194.7922,195.1793,194.6334,195.1793,12556.0
2024-09-24 11:50:00,196.63,197.48,196.62,196.88,30713.0,195.1793,196.0231,195.1694,195.4275,30713.0
2024-09-24 12:00:00,196.85,197.61,196.85,197.18,55622.0,195.3977,196.1521,195.3977,195.7253,55622.0
2024-09-24 12:10:00,197.19,197.38,196.44,196.62,19123.0,195.7352,195.9238,194.9907,195.1694,19123.0
2024-09-24 12:20:00,196.67,196.86,196.26,196.51,19057.0,195.219,195.4076,194.8121,195.0602,19057.0
2024-09-24 12:30:00,196.52,196.83,196.44,196.56,27238.0,195.0701,195.3779,194.9907,195.1099,27238.0
2024-09-24 12:40:00,196.56,197.22,196.56,197.2,18848.0,195.1099,195.765,195.1099,195.7451,18848.0
2024-09-24 12:50:00,197.1,197.45,197.0,197.18,38583.0,195.6459,195.9933,195.5466,195.7253,38583.0
2024-09-24 13:00:00,197.1,197.5,196.95,197.5,20302.0,195.6459,196.0429,195.497,196.0429,20302.0
2024-09-24 13:10:00,197.36,197.5,197.12,197.33,35905.0,195.904,196.0429,195.6657,195.8742,35905.0
2024-09-24 13:20:00,197.26,197.27,196.8,196.83,16974.0,195.8047,195.8146,195.3481,195.3779,16974.0
2024-09-24 13:30:00,196.86,197.25,196.69,197.03,22449.0,195.4076,195.7948,195.2389,195.5764,22449.0
2024-09-24 13:40:00,197.03,197.25,196.71,196.74,14187.0,195.5764,195.7948,195.2587,195.2885,14187.0
2024-09-24 13:50:00,196.72,196.81,196.31,196.33,18860.0,195.2687,195.358,194.8617,194.8815,18860.0
2024-09-24 14:00:00,196.3,196.61,196.11,196.54,31320.0,194.8518,195.1595,194.6632,195.09,31320.0
2024-09-24 14:10:00,196.52,196.65,196.05,196.37,40679.0,195.0701,195.1992,194.6036,194.9213,40679.0
2024-09-24 14:20:00,196.38,196.49,195.99,196.06,16063.0,194.9312,195.0404,194.5441,194.6135,16063.0
2024-09-24 14:30:00,196.06,196.4,195.65,196.4,20685.0,194.6135,194.951,194.2066,194.951,20685.0
2024-09-24 14:40:00,196.4,196.41,196.04,196.18,12536.0,194.951,194.961,194.5937,194.7327,12536.0
2024-09-24 14:50:00,196.07,196.52,196.07,196.3,11280.0,194.6235,195.0701,194.6235,194.8518,11280.0
2024-09-24 15:00:00,196.31,196.63,196.18,196.55,95274.0,194.8617,195.1793,194.7327,195.0999,95274.0
2024-09-24 15:10:00,196.5,196.59,196.22,196.47,21989.0,195.0503,195.1396,194.7724,195.0205,21989.0
2024-09-24 15:20:00,196.53,196.85,196.23,196.76,57566.0,195.0801,195.3977,194.7823,195.3084,57566.0
2024-09-24 15:30:00,196.68,197.35,196.66,197.26,75184.0,195.229,195.894,195.2091,195.8047,75184.0
2024-09-24 15:40:00,197.29,197.62,197.11,197.39,48281.0,195.8345,196.162,195.6558,195.9337,48281.0
2024-09-24 15:50:00,197.42,197.49,196.34,196.87,207859.0,195.9635,196.033,194.8915,195.4176,207859.0
2024-09-25 09:30:00,195.29,197.29,195.29,196.53,205766.0,193.8492,195.8345,193.8492,195.0801,205766.0
2024-09-25 09:40:00,196.5,197.8,195.39,197.55,153195.0,195.0503,196.3407,193.9485,196.0925,153195.0
2024-09-25 09:50:00,197.56,198.6,197.01,198.34,89412.0,196.1025,197.1348,195.5565,196.8767,89412.0
2024-09-25 10:00:00,198.42,200.29,198.32,199.67,147222.0,196.9561,198.8123,196.8569,198.1969,147222.0
2024-09-25 10:10:00,199.67,199.97,199.28,199.85,74090.0,198.1969,198.4947,197.8098,198.3756,74090.0
2024-09-25 10:20:00,199.78,199.97,198.57,198.62,74863.0,198.3061,198.4947,197.105,197.1547,74863.0
2024-09-25 10:30:00,198.62,199.77,198.43,199.49,55709.0,197.1547,198.2962,196.9661,198.0182,55709.0
2024-09-25 10:40:00,199.52,199.6,198.2,198.2,49055.0,198.048,198.1274,196.7378,196.7378,49055.0
2024-09-25 10:50:00,198.2,198.73,198.06,198.68,56229.0,196.7378,197.2638,196.5988,197.2142,56229.0
2024-09-25 11:00:00,198.71,199.19,198.46,199.03,62405.0,197.244,197.7204,196.9958,197.5616,62405.0
2024-09-25 11:10:00,199.02,199.08,198.43,198.76,40165.0,197.5517,197.6113,196.9661,197.2936,40165.0
2024-09-25 11:20:00,198.76,198.81,198.21,198.33,34647.0,197.2936,197.3433,196.7477,196.8668,34647.0
2024-09-25 11:30:00,198.23,198.65,197.93,198.46,28151.0,196.7675,197.1844,196.4697,196.9958,28151.0
2024-09-25 11:40:00,198.57,198.77,197.84,198.06,17271.0,197.105,197.3035,196.3804,196.5988,17271.0
2024-09-25 11:50:00,198.09,198.16,197.53,198.04,38824.0,196.6286,196.698,196.0727,196.5789,38824.0
2024-09-25 12:00:00,197.99,198.09,197.25,197.66,31557.0,196.5293,196.6286,195.7948,196.2017,31557.0
2024-09-25 12:10:00,197.61,198.09,197.54,198.04,29481.0,196.1521,196.6286,196.0826,196.5789,29481.0
2024-09-25 12:20:00,198.13,198.41,198.03,198.21,23587.0,196.6683,196.9462,196.569,196.7477,23587.0
2024-09-25 12:30:00,198.25,198.42,197.74,198.29,20175.0,196.7874,196.9561,196.2811,196.8271,20175.0
2024-09-25 12:40:00,198.33,198.44,197.71,197.85,33327.0,196.8668,196.976,196.2514,196.3903,33327.0
2024-09-25 12:50:00,197.73,198.13,197.67,197.67,18514.0,196.2712,196.6683,196.2117,196.2117,18514.0
2024-09-25 13:00:00,197.67,197.93,197.18,197.71,25520.0,196.2117,196.4697,195.7253,196.2514,25520.0
2024-09-25 13:10:00,197.68,197.78,197.4,197.74,24018.0,196.2216,196.3209,195.9437,196.2811,24018.0
2024-09-25 13:20:00,197.7,197.87,197.54,197.85,21502.0,196.2414,196.4102,196.0826,196.3903,21502.0
2024-09-25 13:30:00,197.82,197.94,197.29,197.84,26261.0,196.3606,196.4797,195.8345,196.3804,26261.0
2024-09-25 13:40:00,197.81,197.81,197.0,197.16,21488.0,196.3506,196.3506,195.5466,195.7054,21488.0
2024-09-25 13:50:00,197.2,198.07,197.12,197.97,21511.0,195.7451,196.6087,195.6657,196.5095,21511.0
2024-09-25 14:00:00,197.95,198.0,197.28,197.5,42985.0,196.4896,196.5392,195.8245,196.0429,42985.0
2024-09-25 14:10:00,197.42,197.44,196.86,197.2,32594.0,195.9635,195.9834,195.4076,195.7451,32594.0
2024-09-25 14:20:00,197.15,197.63,197.12,197.6,25632.0,195.6955,196.172,195.6657,196.1422,25632.0
2024-09-25 14:30:00,197.59,197.84,197.23,197.26,67065.0,196.1323,196.3804,195.7749,195.8047,67065.0
2024-09-25 14:40:00,197.26,197.37,197.1,197.22,38831.0,195.8047,195.9139,195.6459,195.765,38831.0
2024-09-25 14:50:00,197.23,197.5,197.0,197.31,37721.0,195.7749,196.0429,195.5466,195.8543,37721.0
2024-09-25 15:00:00,197.24,197.36,197.07,197.09,39874.0,195.7848,195.904,195.6161,195.6359,39874.0
2024-09-25 15:10:00,197.09,197.18,196.78,197.06,45483.0,195.6359,195.7253,195.3282,195.6062,45483.0
2024-09-25 15:20:00,197.02,197.16,196.87,197.12,48695.0,195.5665,195.7054,195.4176,195.6657,48695.0
2024-09-25 15:30:00,197.08,197.26,196.81,196.97,42346.0,195.626,195.8047,195.358,195.5168,42346.0
2024-09-25 15:40:00,196.99,197.48,196.96,197.43,60287.0,195.5367,196.0231,195.5069,195.9734,60287.0
2024-09-25 15:50:00,197.49,197.49,196.84,197.33,384445.0,196.033,196.033,195.3878,195.8742,384445.0
2024-09-26 09:30:00,210.33,212.15,209.25,210.26,661625.0,208.7783,210.5848,207.7062,208.7088,661625.0
2024-09-26 09:40:00,210.15,210.17,208.91,209.58,181261.0,208.5996,208.6194,207.3687,208.0338,181261.0
2024-09-26 09:50:00,209.48,210.15,208.43,209.65,185108.0,207.9345,208.5996,206.8923,208.1033,185108.0
2024-09-26 10:00:00,209.6,209.99,208.61,208.94,165716.0,208.0536,208.4408,207.071,207.3985,165716.0
2024-09-26 10:10:00,208.9,209.21,208.27,208.98,97082.0,207.3588,207.6665,206.7335,207.4382,97082.0
2024-09-26 10:20:00,209.09,209.11,206.96,207.09,82389.0,207.5474,207.5673,205.4331,205.5622,82389.0
2024-09-26 10:30:00,207.15,207.51,206.25,207.05,77382.0,205.6217,205.9791,204.7284,205.5225,77382.0
2024-09-26 10:40:00,207.1,207.1,205.29,206.32,122917.0,205.5721,205.5721,203.7754,204.7978,122917.0
2024-09-26 10:50:00,206.23,206.76,203.0,203.16,120645.0,204.7085,205.2346,201.5023,201.6612,120645.0
2024-09-26 11:00:00,203.06,205.27,202.5,205.03,99190.0,201.5619,203.7556,201.006,203.5174,99190.0
2024-09-26 11:10:00,205.1,206.64,204.45,205.31,145723.0,203.5868,205.1155,202.9416,203.7953,145723.0
2024-09-26 11:20:00,205.31,205.62,204.56,205.2,84873.0,203.7953,204.103,203.0508,203.6861,84873.0
2024-09-26 11:30:00,205.21,205.77,204.75,205.27,32819.0,203.696,204.2519,203.2394,203.7556,32819.0
2024-09-26 11:40:00,205.27,206.2,205.1,206.01,39988.0,203.7556,204.6787,203.5868,204.4901,39988.0
2024-09-26 11:50:00,206.06,207.25,205.87,207.16,40528.0,204.5398,205.721,204.3512,205.6316,40528.0
2024-09-26 12:00:00,207.14,207.95,206.96,207.41,207998.0,205.6118,206.4158,205.4331,205.8798,207998.0
2024-09-26 12:10:00,207.26,207.67,206.68,207.0,102424.0,205.7309,206.1379,205.1552,205.4728,102424.0
2024-09-26 12:20:00,206.96,207.06,205.88,206.02,46240.0,205.4331,205.5324,204.3611,204.5001,46240.0
2024-09-26 12:30:00,206.09,206.09,205.3,205.99,38082.0,204.5695,204.5695,203.7854,204.4703,38082.0
2024-09-26 12:40:00,205.93,206.34,205.28,205.85,36854.0,204.4107,204.8177,203.7655,204.3313,36854.0
2024-09-26 12:50:00,205.73,206.08,205.46,205.66,27471.0,204.2122,204.5596,203.9442,204.1427,27471.0
2024-09-26 13:00:00,205.66,206.22,205.46,206.0,60996.0,204.1427,204.6986,203.9442,204.4802,60996.0
2024-09-26 13:10:00,205.99,206.4,205.55,205.67,130323.0,204.4703,204.8773,204.0335,204.1526,130323.0
2024-09-26 13:20:00,205.74,206.75,205.72,206.75,44793.0,204.2221,205.2247,204.2023,205.2247,44793.0
2024-09-26 13:30:00,206.65,206.98,206.41,206.87,56722.0,205.1254,205.453,204.8872,205.3438,56722.0
2024-09-26 13:40:00,206.79,207.31,206.78,207.14,42238.0,205.2644,205.7805,205.2545,205.6118,42238.0
2024-09-26 13:50:00,207.11,207.57,206.98,207.14,36673.0,205.582,206.0386,205.453,205.6118,36673.0
2024-09-26 14:00:00,207.24,208.1,207.24,207.98,52978.0,205.7111,206.5647,205.7111,206.4456,52978.0
2024-09-26 14:10:00,207.94,209.19,207.88,208.78,78854.0,206.4059,207.6467,206.3463,207.2397,78854.0
2024-09-26 14:20:00,208.74,209.7,208.64,209.68,58216.0,207.2,208.1529,207.1007,208.1331,58216.0
2024-09-26 14:30:00,209.64,209.81,209.01,209.59,75516.0,208.0934,208.2621,207.468,208.0437,75516.0
2024-09-26 14:40:00,209.55,209.65,209.2,209.47,39478.0,208.004,208.1033,207.6566,207.9246,39478.0
2024-09-26 14:50:00,209.48,209.86,209.36,209.52,54486.0,207.9345,208.3117,207.8154,207.9742,54486.0
2024-09-26 15:00:00,209.52,210.3,209.14,210.17,60278.0,207.9742,208.7485,207.597,208.6194,60278.0
2024-09-26 15:10:00,210.24,210.87,210.22,210.77,68998.0,208.6889,209.3143,208.6691,209.215,68998.0
2024-09-26 15:20:00,210.78,211.29,210.25,210.63,97211.0,209.2249,209.7312,208.6989,209.076,97211.0
2024-09-26 15:30:00,210.61,211.11,210.32,210.39,82557.0,209.0562,209.5525,208.7683,208.8378,82557.0
2024-09-26 15:40:00,210.39,210.81,210.32,210.66,114243.0,208.8378,209.2547,208.7683,209.1058,114243.0
2024-09-26 15:50:00,210.61,210.85,209.31,209.61,414635.0,209.0562,209.2944,207.7658,208.0636,414635.0
2024-09-27 09:30:00,211.08,211.33,209.79,210.44,176369.0,209.5227,209.7709,208.2422,208.8875,176369.0
2024-09-27 09:40:00,210.47,210.82,209.77,210.55,53153.0,208.9172,209.2646,208.2224,208.9966,53153.0
2024-09-27 09:50:00,210.4,210.43,208.66,208.97,82691.0,208.8477,208.8775,207.1206,207.4283,82691.0
2024-09-27 10:00:00,209.23,210.25,208.5,208.98,71202.0,207.6864,208.6989,206.9618,207.4382,71202.0
2024-09-27 10:10:00,208.98,209.16,207.75,207.75,64503.0,207.4382,207.6169,206.2173,206.2173,64503.0
2024-09-27 10:20:00,207.92,208.69,207.63,207.64,30662.0,206.386,207.1504,206.0982,206.1081,30662.0
2024-09-27 10:30:00,207.86,207.87,206.89,207.63,47119.0,206.3265,206.3364,205.3636,206.0982,47119.0
2024-09-27 10:40:00,207.63,208.25,207.4,207.51,26238.0,206.0982,206.7136,205.8699,205.9791,26238.0
2024-09-27 10:50:00,207.48,208.03,207.19,207.3,52758.0,205.9493,206.4952,205.6614,205.7706,52758.0
2024-09-27 11:00:00,207.33,207.5,206.36,206.61,47349.0,205.8004,205.9691,204.8376,205.0857,47349.0
2024-09-27 11:10:00,206.51,206.51,205.27,205.5,48426.0,204.9864,204.9864,203.7556,203.9839,48426.0
2024-09-27 11:20:00,205.45,205.85,204.93,205.48,59615.0,203.9343,204.3313,203.4181,203.964,59615.0
2024-09-27 11:30:00,205.45,205.64,205.05,205.48,49115.0,203.9343,204.1229,203.5372,203.964,49115.0
2024-09-27 11:40:00,205.59,206.25,205.31,205.71,73853.0,204.0732,204.7284,203.7953,204.1923,73853.0
2024-09-27 11:50:00,205.67,205.91,205.17,205.77,45746.0,204.1526,204.3909,203.6563,204.2519,45746.0
2024-09-27 12:00:00,205.79,206.03,205.44,205.51,39073.0,204.2718,204.51,203.9243,203.9938,39073.0
2024-09-27 12:10:00,205.44,205.46,204.99,205.42,49477.0,203.9243,203.9442,203.4777,203.9045,49477.0
2024-09-27 12:20:00,205.42,206.22,205.39,206.03,44064.0,203.9045,204.6986,203.8747,204.51,44064.0
2024-09-27 12:30:00,206.01,206.26,205.69,205.69,39255.0,204.4901,204.7383,204.1725,204.1725,39255.0
2024-09-27 12:40:00,205.66,205.92,205.56,205.84,25521.0,204.1427,204.4008,204.0435,204.3214,25521.0
2024-09-27 12:50:00,205.96,206.37,205.85,206.14,15557.0,204.4405,204.8475,204.3313,204.6192,15557.0
2024-09-27 13:00:00,206.2,206.5,205.66,205.74,16703.0,204.6787,204.9765,204.1427,204.2221,16703.0
2024-09-27 13:10:00,205.74,206.08,205.49,205.55,21676.0,204.2221,204.5596,203.974,204.0335,21676.0
2024-09-27 13:20:00,205.55,205.87,205.48,205.65,21619.0,204.0335,204.3512,203.964,204.1328,21619.0
2024-09-27 13:30:00,205.56,205.84,205.42,205.45,11340.0,204.0435,204.3214,203.9045,203.9343,11340.0
2024-09-27 13:40:00,205.46,205.98,205.46,205.85,26618.0,203.9442,204.4604,203.9442,204.3313,26618.0
2024-09-27 13:50:00,205.85,206.43,205.85,206.37,14507.0,204.3313,204.907,204.3313,204.8475,14507.0
2024-09-27 14:00:00,206.38,206.61,205.53,205.71,23808.0,204.8574,205.0857,204.0137,204.1923,23808.0
2024-09-27 14:10:00,205.71,205.84,205.17,205.28,33368.0,204.1923,204.3214,203.6563,203.7655,33368.0
2024-09-27 14:20:00,205.34,205.55,204.14,204.14,36906.0,203.8251,204.0335,202.6339,202.6339,36906.0
2024-09-27 14:30:00,204.18,204.77,204.0,204.48,41823.0,202.6736,203.2593,202.495,202.9714,41823.0
2024-09-27 14:40:00,204.54,205.3,204.41,205.26,28276.0,203.031,203.7854,202.9019,203.7457,28276.0
2024-09-27 14:50:00,205.19,205.85,205.15,205.64,41002.0,203.6762,204.3313,203.6365,204.1229,41002.0
2024-09-27 15:00:00,205.59,205.85,205.22,205.27,42608.0,204.0732,204.3313,203.706,203.7556,42608.0
2024-09-27 15:10:00,205.27,205.62,205.09,205.36,45252.0,203.7556,204.103,203.5769,203.8449,45252.0
2024-09-27 15:20:00,205.4,205.53,204.86,205.31,69874.0,203.8846,204.0137,203.3486,203.7953,69874.0
2024-09-27 15:30:00,205.35,205.39,204.69,204.87,48760.0,203.835,203.8747,203.1799,203.3585,48760.0
2024-09-27 15:40:00,204.86,205.02,204.66,204.67,60428.0,203.3486,203.5074,203.1501,203.16,60428.0
2024-09-27 15:50:00,204.7,205.53,204.7,204.94,298582.0,203.1898,204.0137,203.1898,203.428,298582.0
2024-09-30 09:30:00,201.14,203.48,201.0,203.25,196160.0,199.6561,201.9788,199.5171,201.7505,196160.0
2024-09-30 09:40:00,203.19,203.86,202.56,203.86,74628.0,201.6909,202.356,201.0656,202.356,74628.0
2024-09-30 09:50:00,203.8,204.31,202.62,202.62,30331.0,202.2964,202.8027,201.1251,201.1251,30331.0
2024-09-30 10:00:00,202.64,203.04,201.99,202.47,48061.0,201.145,201.542,200.4998,200.9763,48061.0
2024-09-30 10:10:00,202.37,202.8,201.68,202.0,36637.0,200.877,201.3038,200.1921,200.5097,36637.0
2024-09-30 10:20:00,202.13,202.43,201.17,202.39,48880.0,200.6388,200.9365,199.6858,200.8968,48880.0
2024-09-30 10:30:00,202.46,203.54,202.21,203.05,108632.0,200.9663,202.0384,200.7182,201.552,108632.0
2024-09-30 10:40:00,202.99,202.99,201.4,201.71,64859.0,201.4924,201.4924,199.9141,200.2219,64859.0
2024-09-30 10:50:00,201.61,201.98,201.38,201.56,44096.0,200.1226,200.4899,199.8943,200.073,44096.0
2024-09-30 11:00:00,201.46,202.48,201.31,201.55,45798.0,199.9737,200.9862,199.8248,200.063,45798.0
2024-09-30 11:10:00,201.55,202.04,201.25,201.76,48830.0,200.063,200.5494,199.7653,200.2715,48830.0
2024-09-30 11:20:00,201.83,202.16,201.75,202.13,27199.0,200.341,200.6685,200.2616,200.6388,27199.0
2024-09-30 11:30:00,202.11,202.15,201.01,201.04,35981.0,200.6189,200.6586,199.527,199.5568,35981.0
2024-09-30 11:40:00,201.04,201.47,200.8,201.41,49713.0,199.5568,199.9836,199.3186,199.9241,49713.0
2024-09-30 11:50:00,201.36,201.44,200.7,200.74,39279.0,199.8744,199.9538,199.2193,199.259,39279.0
2024-09-30 12:00:00,200.8,201.8,200.62,201.55,58349.0,199.3186,200.3112,199.1399,200.063,58349.0
2024-09-30 12:10:00,201.58,201.98,201.14,201.47,22021.0,200.0928,200.4899,199.6561,199.9836,22021.0
2024-09-30 12:20:00,201.45,201.8,201.31,201.59,20935.0,199.9638,200.3112,199.8248,200.1027,20935.0
2024-09-30 12:30:00,201.54,201.74,201.42,201.47,14623.0,200.0531,200.2516,199.934,199.9836,14623.0
2024-09-30 12:40:00,201.47,201.66,201.3,201.5,34950.0,199.9836,200.1722,199.8149,200.0134,34950.0
2024-09-30 12:50:00,201.56,201.9,201.39,201.39,22355.0,200.073,200.4105,199.9042,199.9042,22355.0
2024-09-30 13:00:00,201.33,201.37,200.87,200.87,25076.0,199.8447,199.8844,199.3881,199.3881,25076.0
2024-09-30 13:10:00,200.81,201.11,200.65,200.8,28648.0,199.3285,199.6263,199.1697,199.3186,28648.0
2024-09-30 13:20:00,200.78,200.95,200.55,200.59,26373.0,199.2987,199.4675,199.0704,199.1101,26373.0
2024-09-30 13:30:00,200.5,200.67,200.3,200.31,23142.0,199.0208,199.1895,198.8223,198.8322,23142.0
2024-09-30 13:40:00,200.28,200.45,200.11,200.43,26816.0,198.8024,198.9712,198.6337,198.9513,26816.0
2024-09-30 13:50:00,200.4,200.78,200.23,200.66,61364.0,198.9215,199.2987,198.7528,199.1796,61364.0
2024-09-30 14:00:00,200.61,200.84,200.21,200.65,55330.0,199.13,199.3583,198.7329,199.1697,55330.0
2024-09-30 14:10:00,200.66,200.66,199.16,199.16,49865.0,199.1796,199.1796,197.6907,197.6907,49865.0
2024-09-30 14:20:00,199.11,199.54,198.69,199.34,52120.0,197.641,198.0679,197.2241,197.8693,52120.0
2024-09-30 14:30:00,199.28,200.0,199.0,199.89,47428.0,197.8098,198.5245,197.5319,198.4153,47428.0
2024-09-30 14:40:00,199.93,200.05,199.55,199.96,31656.0,198.455,198.5741,198.0778,198.4848,31656.0
2024-09-30 14:50:00,200.0,200.25,199.6,199.76,36613.0,198.5245,198.7726,198.1274,198.2862,36613.0
2024-09-30 15:00:00,199.7,199.98,199.28,199.94,31240.0,198.2267,198.5046,197.8098,198.4649,31240.0
2024-09-30 15:10:00,200.0,200.1,199.43,199.96,80642.0,198.5245,198.6237,197.9587,198.4848,80642.0
2024-09-30 15:20:00,199.93,199.93,199.4,199.6,48402.0,198.455,198.455,197.9289,198.1274,48402.0
2024-09-30 15:30:00,199.57,200.01,199.4,199.95,37865.0,198.0976,198.5344,197.9289,198.4748,37865.0
2024-09-30 15:40:00,199.98,200.74,199.75,200.46,52877.0,198.5046,199.259,198.2763,198.9811,52877.0
2024-09-30 15:50:00,200.46,202.17,200.46,202.05,449823.0,198.9811,200.6785,198.9811,200.5593,449823.0
2024-10-01 09:30:00,203.41,204.06,200.17,200.31,156596.0,201.9093,202.5545,198.6932,198.8322,156596.0
2024-10-01 09:40:00,200.08,200.32,198.51,199.48,55384.0,198.6039,198.8421,197.0455,198.0083,55384.0
2024-10-01 09:50:00,199.37,199.38,197.52,198.22,101584.0,197.8991,197.909,196.0628,196.7576,101584.0
2024-10-01 10:00:00,198.12,198.97,196.33,196.43,118973.0,196.6583,197.5021,194.8815,194.9808,118973.0
2024-10-01 10:10:00,196.43,197.04,195.68,195.9,73511.0,194.9808,195.5863,194.2363,194.4547,73511.0
2024-10-01 10:20:00,195.81,197.02,194.75,195.35,108364.0,194.3654,195.5665,193.3132,193.9088,108364.0
2024-10-01 10:30:00,195.3,195.65,194.64,195.63,93751.0,193.8591,194.2066,193.204,194.1867,93751.0
2024-10-01 10:40:00,195.61,196.16,195.34,195.9,62672.0,194.1669,194.7128,193.8989,194.4547,62672.0
2024-10-01 10:50:00,195.9,196.0,195.12,195.8,68665.0,194.4547,194.554,193.6805,194.3555,68665.0
2024-10-01 11:00:00,195.82,195.91,193.92,193.92,84174.0,194.3753,194.4646,192.4893,192.4893,84174.0
2024-10-01 11:10:00,193.99,194.44,193.64,194.44,112290.0,192.5588,193.0055,192.2114,193.0055,112290.0
2024-10-01 11:20:00,194.37,195.72,194.25,195.62,99104.0,192.936,194.276,192.8169,194.1768,99104.0
2024-10-01 11:30:00,195.62,195.89,195.26,195.75,53509.0,194.1768,194.4448,193.8194,194.3058,53509.0
2024-10-01 11:40:00,195.73,196.36,195.22,195.54,70975.0,194.286,194.9113,193.7797,194.0974,70975.0
2024-10-01 11:50:00,195.67,196.09,195.09,195.13,42488.0,194.2264,194.6433,193.6507,193.6904,42488.0
2024-10-01 12:00:00,195.05,196.24,195.05,196.19,35928.0,193.611,194.7922,193.611,194.7426,35928.0
2024-10-01 12:10:00,196.12,196.56,195.69,196.06,33640.0,194.6731,195.1099,194.2463,194.6135,33640.0
2024-10-01 12:20:00,196.06,196.27,195.71,195.99,24077.0,194.6135,194.822,194.2661,194.5441,24077.0
2024-10-01 12:30:00,195.98,196.31,195.12,195.47,34867.0,194.5341,194.8617,193.6805,194.0279,34867.0
2024-10-01 12:40:00,195.54,195.86,195.07,195.53,31582.0,194.0974,194.415,193.6308,194.0875,31582.0
2024-10-01 12:50:00,195.66,197.0,195.63,196.3,32675.0,194.2165,195.5466,194.1867,194.8518,32675.0
2024-10-01 13:00:00,196.11,196.16,195.29,195.37,31746.0,194.6632,194.7128,193.8492,193.9286,31746.0
2024-10-01 13:10:00,195.62,196.13,195.2,195.85,87180.0,194.1768,194.683,193.7599,194.4051,87180.0
2024-10-01 13:20:00,195.87,196.41,195.75,195.85,108834.0,194.4249,194.961,194.3058,194.4051,108834.0
2024-10-01 13:30:00,195.85,197.02,195.8,196.65,54278.0,194.4051,195.5665,194.3555,195.1992,54278.0
2024-10-01 13:40:00,196.58,197.25,196.4,196.88,27038.0,195.1297,195.7948,194.951,195.4275,27038.0
2024-10-01 13:50:00,196.79,198.18,196.76,197.89,56001.0,195.3382,196.7179,195.3084,196.43,56001.0
2024-10-01 14:00:00,197.82,198.52,197.79,198.12,63526.0,196.3606,197.0554,196.3308,196.6583,63526.0
2024-10-01 14:10:00,198.11,199.01,197.99,198.71,105386.0,196.6484,197.5418,196.5293,197.244,105386.0
2024-10-01 14:20:00,198.71,199.22,198.41,199.22,140778.0,197.244,197.7502,196.9462,197.7502,140778.0
2024-10-01 14:30:00,199.14,199.54,198.68,199.12,56747.0,197.6708,198.0679,197.2142,197.651,56747.0
2024-10-01 14:40:00,199.1,199.63,198.76,199.18,144632.0,197.6311,198.1572,197.2936,197.7105,144632.0
2024-10-01 14:50:00,199.12,199.18,197.95,198.74,54612.0,197.651,197.7105,196.4896,197.2738,54612.0
2024-10-01 15:00:00,198.75,199.0,198.58,198.78,33040.0,197.2837,197.5319,197.1149,197.3135,33040.0
2024-10-01 15:10:00,198.78,198.82,197.96,198.34,27907.0,197.3135,197.3532,196.4995,196.8767,27907.0
2024-10-01 15:20:00,198.32,198.64,197.94,198.15,42637.0,196.8569,197.1745,196.4797,196.6881,42637.0
2024-10-01 15:30:00,198.05,198.1,196.33,196.65,48799.0,196.5889,196.6385,194.8815,195.1992,48799.0
2024-10-01 15:40:00,196.74,197.17,196.22,196.23,75713.0,195.2885,195.7154,194.7724,194.7823,75713.0
2024-10-01 15:50:00,196.33,198.03,196.26,197.2,565476.0,194.8815,196.569,194.8121,195.7451,565476.0
2024-10-02 09:30:00,197.6,199.98,197.0,198.19,195724.0,196.1422,198.5046,195.5466,196.7278,195724.0
2024-10-02 09:40:00,198.21,198.84,196.74,198.58,54879.0,196.7477,197.373,195.2885,197.1149,54879.0
2024-10-02 09:50:00,198.61,199.26,198.06,198.93,58250.0,197.1447,197.7899,196.5988,197.4624,58250.0
2024-10-02 10:00:00,199.03,201.28,198.98,200.86,51118.0,197.5616,199.795,197.512,199.3781,51118.0
2024-10-02 10:10:00,200.88,203.34,200.88,203.27,99829.0,199.398,201.8398,199.398,201.7703,99829.0
2024-10-02 10:20:00,203.23,203.63,201.89,202.84,48788.0,201.7306,202.1277,200.4005,201.3435,48788.0
2024-10-02 10:30:00,202.72,203.49,202.44,202.95,131359.0,201.2244,201.9887,200.9465,201.4527,131359.0
2024-10-02 10:40:00,203.02,203.87,202.63,203.87,62100.0,201.5222,202.3659,201.1351,202.3659,62100.0
2024-10-02 10:50:00,203.83,203.93,202.5,202.64,65164.0,202.3262,202.4255,201.006,201.145,65164.0
2024-10-02 11:00:00,202.54,203.67,202.53,203.15,74531.0,201.0457,202.1674,201.0358,201.6512,74531.0
2024-10-02 11:10:00,203.12,204.48,203.11,204.41,72211.0,201.6215,202.9714,201.6115,202.9019,72211.0
2024-10-02 11:20:00,204.35,204.5,203.3,203.66,52997.0,202.8424,202.9913,201.8001,202.1575,52997.0
2024-10-02 11:30:00,203.75,204.28,203.54,203.88,125039.0,202.2468,202.7729,202.0384,202.3758,125039.0
2024-10-02 11:40:00,203.89,204.34,203.53,204.09,84233.0,202.3858,202.8325,202.0284,202.5843,84233.0
2024-10-02 11:50:00,204.09,204.18,203.39,203.9,87566.0,202.5843,202.6736,201.8895,202.3957,87566.0
2024-10-02 12:00:00,203.88,204.08,203.64,203.94,46268.0,202.3758,202.5744,202.1376,202.4354,46268.0
2024-10-02 12:10:00,203.98,204.51,203.8,203.86,51565.0,202.4751,203.0012,202.2964,202.356,51565.0
2024-10-02 12:20:00,203.82,204.3,203.65,204.14,49778.0,202.3163,202.7927,202.1475,202.6339,49778.0
2024-10-02 12:30:00,204.11,204.11,203.69,203.85,41132.0,202.6042,202.6042,202.1872,202.3461,41132.0
2024-10-02 12:40:00,203.85,203.88,203.06,203.13,48376.0,202.3461,202.3758,201.5619,201.6314,48376.0
2024-10-02 12:50:00,203.1,203.4,202.48,202.48,34109.0,201.6016,201.8994,200.9862,200.9862,34109.0
2024-10-02 13:00:00,202.35,202.8,202.34,202.53,22049.0,200.8571,201.3038,200.8472,201.0358,22049.0
2024-10-02 13:10:00,202.72,202.9,202.45,202.86,27469.0,201.2244,201.4031,200.9564,201.3634,27469.0
2024-10-02 13:20:00,202.78,203.34,202.47,203.27,30011.0,201.284,201.8398,200.9763,201.7703,30011.0
2024-10-02 13:30:00,203.2,203.21,202.33,202.89,36957.0,201.7009,201.7108,200.8373,201.3932,36957.0
2024-10-02 13:40:00,202.96,203.05,202.56,202.84,30759.0,201.4626,201.552,201.0656,201.3435,30759.0
2024-10-02 13:50:00,202.84,203.56,202.83,203.43,36790.0,201.3435,202.0582,201.3336,201.9292,36790.0
2024-10-02 14:00:00,203.39,203.75,203.31,203.75,37239.0,201.8895,202.2468,201.8101,202.2468,37239.0
2024-10-02 14:10:00,203.7,203.87,203.4,203.61,33992.0,202.1972,202.3659,201.8994,202.1078,33992.0
2024-10-02 14:20:00,203.59,203.6,202.18,202.74,43694.0,202.088,202.0979,200.6884,201.2443,43694.0
2024-10-02 14:30:00,202.67,202.84,202.4,202.46,48218.0,201.1748,201.3435,200.9068,200.9663,48218.0
2024-10-02 14:40:00,202.47,202.8,202.46,202.55,36485.0,200.9763,201.3038,200.9663,201.0557,36485.0
2024-10-02 14:50:00,202.54,202.61,202.03,202.06,66094.0,201.0457,201.1152,200.5395,200.5693,66094.0
2024-10-02 15:00:00,202.02,202.55,201.85,202.47,107359.0,200.5296,201.0557,200.3608,200.9763,107359.0
2024-10-02 15:10:00,202.47,202.71,202.2,202.49,55973.0,200.9763,201.2145,200.7082,200.9961,55973.0
2024-10-02 15:20:00,202.47,202.59,202.22,202.29,87663.0,200.9763,201.0954,200.7281,200.7976,87663.0
2024-10-02 15:30:00,202.21,202.26,201.69,201.85,87510.0,200.7182,200.7678,200.202,200.3608,87510.0
2024-10-02 15:40:00,201.82,202.38,201.52,202.13,112438.0,200.331,200.8869,200.0333,200.6388,112438.0
2024-10-02 15:50:00,202.12,202.13,200.81,201.09,507518.0,200.6288,200.6388,199.3285,199.6064,507518.0
2024-10-03 09:30:00,197.64,200.62,197.63,200.27,167297.0,196.1819,199.1399,196.172,198.7925,167297.0
2024-10-03 09:40:00,200.32,201.38,200.01,200.69,148852.0,198.8421,199.8943,198.5344,199.2094,148852.0
2024-10-03 09:50:00,200.77,201.9,200.33,201.49,75532.0,199.2888,200.4105,198.852,200.0035,75532.0
2024-10-03 10:00:00,201.61,203.13,201.07,203.06,240297.0,200.1226,201.6314,199.5866,201.5619,240297.0
2024-10-03 10:10:00,202.97,203.03,200.43,201.36,88709.0,201.4726,201.5321,198.9513,199.8744,88709.0
2024-10-03 10:20:00,201.36,201.41,199.84,200.81,46396.0,199.8744,199.9241,198.3657,199.3285,46396.0
2024-10-03 10:30:00,200.78,201.99,200.1,200.88,32219.0,199.2987,200.4998,198.6237,199.398,32219.0
2024-10-03 10:40:00,201.04,201.7,199.81,201.02,26878.0,199.5568,200.2119,198.3359,199.5369,26878.0
2024-10-03 10:50:00,201.07,201.84,199.86,200.0,45064.0,199.5866,200.3509,198.3855,198.5245,45064.0
2024-10-03 11:00:00,199.95,200.54,199.7,200.21,18361.0,198.4748,199.0605,198.2267,198.7329,18361.0
2024-10-03 11:10:00,200.06,200.65,199.99,200.13,22891.0,198.584,199.1697,198.5145,198.6535,22891.0
2024-10-03 11:20:00,200.21,200.96,200.16,200.65,25024.0,198.7329,199.4774,198.6833,199.1697,25024.0
2024-10-03 11:30:00,200.79,201.31,200.75,200.91,13888.0,199.3086,199.8248,199.2689,199.4278,13888.0
2024-10-03 11:40:00,201.03,201.48,200.93,200.93,21402.0,199.5469,199.9936,199.4476,199.4476,21402.0
2024-10-03 11:50:00,201.04,201.3,200.83,200.96,46719.0,199.5568,199.8149,199.3484,199.4774,46719.0
2024-10-03 12:00:00,201.0,201.05,200.59,200.89,11111.0,199.5171,199.5667,199.1101,199.4079,11111.0
2024-10-03 12:10:00,200.83,201.01,200.6,200.74,6636.0,199.3484,199.527,199.12,199.259,6636.0
2024-10-03 12:20:00,200.7,201.07,200.66,200.7,13341.0,199.2193,199.5866,199.1796,199.2193,13341.0
2024-10-03 12:30:00,200.66,200.66,199.99,200.11,21732.0,199.1796,199.1796,198.5145,198.6337,21732.0
2024-10-03 12:40:00,200.08,200.12,198.9,198.9,27857.0,198.6039,198.6436,197.4326,197.4326,27857.0
2024-10-03 12:50:00,198.96,199.67,198.67,199.17,23194.0,197.4921,198.1969,197.2043,197.7006,23194.0
2024-10-03 13:00:00,199.11,199.19,198.37,199.11,21643.0,197.641,197.7204,196.9065,197.641,21643.0
2024-10-03 13:10:00,199.0,199.29,198.79,198.91,13175.0,197.5319,197.8197,197.3234,197.4425,13175.0
2024-10-03 13:20:00,198.9,200.08,198.89,199.39,29510.0,197.4326,198.6039,197.4227,197.919,29510.0
2024-10-03 13:30:00,199.33,200.09,199.31,199.64,23566.0,197.8594,198.6138,197.8396,198.1671,23566.0
2024-10-03 13:40:00,199.71,199.93,199.25,199.69,16171.0,198.2366,198.455,197.78,198.2168,16171.0
2024-10-03 13:50:00,199.64,200.05,199.62,199.77,10896.0,198.1671,198.5741,198.1473,198.2962,10896.0
2024-10-03 14:00:00,199.78,200.07,199.59,199.83,15557.0,198.3061,198.594,198.1175,198.3557,15557.0
2024-10-03 14:10:00,199.77,199.9,199.53,199.81,13523.0,198.2962,198.4252,198.0579,198.3359,13523.0
2024-10-03 14:20:00,199.77,200.0,199.22,199.91,23401.0,198.2962,198.5245,197.7502,198.4351,23401.0
2024-10-03 14:30:00,199.84,199.91,199.0,199.66,70219.0,198.3657,198.4351,197.5319,198.187,70219.0
2024-10-03 14:40:00,199.77,199.87,199.3,199.63,25113.0,198.2962,198.3954,197.8296,198.1572,25113.0
2024-10-03 14:50:00,199.65,199.87,199.49,199.49,12097.0,198.1771,198.3954,198.0182,198.0182,12097.0
2024-10-03 15:00:00,199.45,199.51,199.06,199.27,16587.0,197.9785,198.0381,197.5914,197.7999,16587.0
2024-10-03 15:10:00,199.17,199.35,199.01,199.09,21704.0,197.7006,197.8793,197.5418,197.6212,21704.0
2024-10-03 15:20:00,199.06,199.47,198.78,198.91,40044.0,197.5914,197.9984,197.3135,197.4425,40044.0
2024-10-03 15:30:00,198.87,199.23,198.79,199.18,28726.0,197.4028,197.7602,197.3234,197.7105,28726.0
2024-10-03 15:40:00,199.25,199.59,198.95,199.59,51332.0,197.78,198.1175,197.4822,198.1175,51332.0
2024-10-03 15:50:00,199.64,200.04,199.01,199.64,377855.0,198.1671,198.5642,197.5418,198.1671,377855.0
2024-10-04 09:30:00,204.62,204.92,203.0,204.64,188309.0,203.1104,203.4082,201.5023,203.1302,188309.0
2024-10-04 09:40:00,204.64,204.8,203.11,203.89,133411.0,203.1302,203.2891,201.6115,202.3858,133411.0
2024-10-04 09:50:00,203.77,203.91,201.3,201.53,101804.0,202.2667,202.4056,199.8149,200.0432,101804.0
2024-10-04 10:00:00,201.36,201.96,200.27,200.66,45176.0,199.8744,200.47,198.7925,199.1796,45176.0
2024-10-04 10:10:00,200.54,202.42,200.2,201.92,48704.0,199.0605,200.9266,198.723,200.4303,48704.0
2024-10-04 10:20:00,201.76,201.96,200.2,200.56,68114.0,200.2715,200.47,198.723,199.0803,68114.0
2024-10-04 10:30:00,200.52,201.32,200.11,200.33,82480.0,199.0406,199.8347,198.6337,198.852,82480.0
2024-10-04 10:40:00,200.44,201.61,200.22,201.03,26698.0,198.9612,200.1226,198.7429,199.5469,26698.0
2024-10-04 10:50:00,201.05,201.9,201.03,201.84,76444.0,199.5667,200.4105,199.5469,200.3509,76444.0
2024-10-04 11:00:00,201.78,202.25,201.13,201.13,45176.0,200.2913,200.7579,199.6461,199.6461,45176.0
2024-10-04 11:10:00,201.24,201.24,200.5,200.72,17602.0,199.7553,199.7553,199.0208,199.2392,17602.0
2024-10-04 11:20:00,200.75,200.84,199.91,200.21,21946.0,199.2689,199.3583,198.4351,198.7329,21946.0
2024-10-04 11:30:00,200.08,200.29,199.59,200.28,44372.0,198.6039,198.8123,198.1175,198.8024,44372.0
2024-10-04 11:40:00,200.34,200.7,199.5,199.79,27387.0,198.862,199.2193,198.0282,198.316,27387.0
2024-10-04 11:50:00,199.7,201.51,199.58,201.51,26267.0,198.2267,200.0233,198.1076,200.0233,26267.0
2024-10-04 12:00:00,201.59,201.64,200.49,200.55,26925.0,200.1027,200.1524,199.0109,199.0704,26925.0
2024-10-04 12:10:00,200.51,201.23,200.4,201.09,31729.0,199.0307,199.7454,198.9215,199.6064,31729.0
2024-10-04 12:20:00,201.12,201.25,200.74,200.94,29139.0,199.6362,199.7653,199.259,199.4575,29139.0
2024-10-04 12:30:00,200.82,201.83,200.68,201.65,16536.0,199.3384,200.341,199.1995,200.1623,16536.0
2024-10-04 12:40:00,201.69,201.81,201.21,201.37,28540.0,200.202,200.3211,199.7255,199.8844,28540.0
2024-10-04 12:50:00,201.37,201.41,200.61,200.74,36174.0,199.8844,199.9241,199.13,199.259,36174.0
2024-10-04 13:00:00,200.84,201.02,200.54,200.99,19793.0,199.3583,199.5369,199.0605,199.5072,19793.0
2024-10-04 13:10:00,200.89,201.27,200.83,201.14,13331.0,199.4079,199.7851,199.3484,199.6561,13331.0
2024-10-04 13:20:00,201.1,201.23,200.74,200.76,23663.0,199.6164,199.7454,199.259,199.2789,23663.0
2024-10-04 13:30:00,200.75,201.24,199.58,200.17,45757.0,199.2689,199.7553,198.1076,198.6932,45757.0
2024-10-04 13:40:00,200.27,201.01,200.15,200.58,14078.0,198.7925,199.527,198.6734,199.1002,14078.0
2024-10-04 13:50:00,200.61,200.62,199.94,200.08,20112.0,199.13,199.1399,198.4649,198.6039,20112.0
2024-10-04 14:00:00,200.1,200.34,199.96,200.06,32553.0,198.6237,198.862,198.4848,198.584,32553.0
2024-10-04 14:10:00,200.1,200.22,199.68,200.19,23474.0,198.6237,198.7429,198.2068,198.7131,23474.0
2024-10-04 14:20:00,200.19,200.57,200.16,200.5,25924.0,198.7131,199.0903,198.6833,199.0208,25924.0
2024-10-04 14:30:00,200.55,200.65,200.39,200.59,14379.0,199.0704,199.1697,198.9116,199.1101,14379.0
2024-10-04 14:40:00,200.56,200.72,200.12,200.33,34026.0,199.0803,199.2392,198.6436,198.852,34026.0
2024-10-04 14:50:00,200.39,200.76,200.3,200.76,30389.0,198.9116,199.2789,198.8223,199.2789,30389.0
2024-10-04 15:00:00,200.66,200.94,200.51,200.88,32860.0,199.1796,199.4575,199.0307,199.398,32860.0
2024-10-04 15:10:00,200.88,201.23,200.74,201.16,43928.0,199.398,199.7454,199.259,199.6759,43928.0
2024-10-04 15:20:00,201.2,201.55,201.13,201.34,53161.0,199.7156,200.063,199.6461,199.8546,53161.0
2024-10-04 15:30:00,201.27,201.93,201.27,201.49,49177.0,199.7851,200.4402,199.7851,200.0035,49177.0
2024-10-04 15:40:00,201.6,201.84,201.35,201.5,46211.0,200.1127,200.3509,199.8645,200.0134,46211.0
2024-10-04 15:50:00,201.44,202.03,201.18,201.98,275793.0,199.9538,200.5395,199.6958,200.4899,275793.0
2024-10-07 09:30:00,199.38,201.59,198.22,201.35,200114.0,197.909,200.1027,196.7576,199.8645,200114.0
2024-10-07 09:40:00,201.15,201.54,200.38,201.24,50379.0,199.666,200.0531,198.9017,199.7553,50379.0
2024-10-07 09:50:00,201.34,201.34,200.16,200.6,50428.0,199.8546,199.8546,198.6833,199.12,50428.0
2024-10-07 10:00:00,200.59,201.03,199.89,199.93,60387.0,199.1101,199.5469,198.4153,198.455,60387.0
2024-10-07 10:10:00,200.21,200.52,199.64,200.31,50015.0,198.7329,199.0406,198.1671,198.8322,50015.0
2024-10-07 10:20:00,200.31,200.61,199.77,200.53,397539.0,198.8322,199.13,198.2962,199.0506,397539.0
2024-10-07 10:30:00,200.52,200.75,200.15,200.32,30611.0,199.0406,199.2689,198.6734,198.8421,30611.0
2024-10-07 10:40:00,200.37,200.62,199.91,200.36,15357.0,198.8917,199.1399,198.4351,198.8818,15357.0
2024-10-07 10:50:00,200.36,201.44,200.35,201.06,40738.0,198.8818,199.9538,198.8719,199.5767,40738.0
2024-10-07 11:00:00,201.02,201.03,200.41,200.81,27532.0,199.5369,199.5469,198.9314,199.3285,27532.0
2024-10-07 11:10:00,200.85,201.34,200.58,201.19,222611.0,199.3682,199.8546,199.1002,199.7057,222611.0
2024-10-07 11:20:00,201.07,201.14,200.7,201.03,14270.0,199.5866,199.6561,199.2193,199.5469,14270.0
2024-10-07 11:30:00,201.09,201.41,200.81,200.89,19557.0,199.6064,199.9241,199.3285,199.4079,19557.0
2024-10-07 11:40:00,200.94,201.17,200.75,200.81,9871.0,199.4575,199.6858,199.2689,199.3285,9871.0
2024-10-07 11:50:00,200.74,201.32,200.65,201.03,13610.0,199.259,199.8347,199.1697,199.5469,13610.0
2024-10-07 12:00:00,201.06,201.08,200.69,200.88,19031.0,199.5767,199.5965,199.2094,199.398,19031.0
2024-10-07 12:10:00,200.64,201.38,200.5,201.22,16459.0,199.1598,199.8943,199.0208,199.7355,16459.0
2024-10-07 12:20:00,201.22,201.59,201.08,201.35,13225.0,199.7355,200.1027,199.5965,199.8645,13225.0
2024-10-07 12:30:00,201.2,201.34,200.9,201.01,11315.0,199.7156,199.8546,199.4178,199.527,11315.0
2024-10-07 12:40:00,200.9,201.14,200.77,201.07,26310.0,199.4178,199.6561,199.2888,199.5866,26310.0
2024-10-07 12:50:00,200.97,201.01,200.8,200.85,19162.0,199.4873,199.527,199.3186,199.3682,19162.0
2024-10-07 13:00:00,200.91,201.24,200.9,201.13,20890.0,199.4278,199.7553,199.4178,199.6461,20890.0
2024-10-07 13:10:00,201.21,201.26,200.99,201.1,20173.0,199.7255,199.7752,199.5072,199.6164,20173.0
2024-10-07 13:20:00,201.06,201.07,200.6,200.66,21869.0,199.5767,199.5866,199.12,199.1796,21869.0
2024-10-07 13:30:00,200.62,200.8,200.35,200.71,17033.0,199.1399,199.3186,198.8719,199.2292,17033.0
2024-10-07 13:40:00,200.71,201.09,200.61,200.89,22717.0,199.2292,199.6064,199.13,199.4079,22717.0
2024-10-07 13:50:00,200.92,201.23,200.86,201.17,24612.0,199.4377,199.7454,199.3781,199.6858,24612.0
2024-10-07 14:00:00,201.18,201.18,200.13,200.55,20915.0,199.6958,199.6958,198.6535,199.0704,20915.0
2024-10-07 14:10:00,200.55,200.86,200.5,200.68,21991.0,199.0704,199.3781,199.0208,199.1995,21991.0
2024-10-07 14:20:00,200.68,201.09,200.66,200.9,13529.0,199.1995,199.6064,199.1796,199.4178,13529.0
2024-10-07 14:30:00,200.81,200.81,199.76,200.23,21941.0,199.3285,199.3285,198.2862,198.7528,21941.0
2024-10-07 14:40:00,200.34,200.63,199.25,199.56,99233.0,198.862,199.1498,197.78,198.0877,99233.0
2024-10-07 14:50:00,199.51,199.72,198.66,198.69,40507.0,198.0381,198.2465,197.1944,197.2241,40507.0
2024-10-07 15:00:00,198.78,199.73,198.68,199.5,51806.0,197.3135,198.2565,197.2142,198.0282,51806.0
2024-10-07 15:10:00,199.46,199.46,198.88,199.06,36933.0,197.9885,197.9885,197.4127,197.5914,36933.0
2024-10-07 15:20:00,199.15,199.42,199.02,199.16,34373.0,197.6807,197.9488,197.5517,197.6907,34373.0
2024-10-07 15:30:00,199.15,199.21,198.68,199.17,35280.0,197.6807,197.7403,197.2142,197.7006,35280.0
2024-10-07 15:40:00,199.18,199.51,198.76,199.46,38364.0,197.7105,198.0381,197.2936,197.9885,38364.0
2024-10-07 15:50:00,199.51,200.27,199.36,200.01,172617.0,198.0381,198.7925,197.8892,198.5344,172617.0
2024-10-08 09:30:00,200.13,201.32,199.06,199.99,113284.0,198.6535,199.8347,197.5914,198.5145,113284.0
2024-10-08 09:40:00,199.95,200.66,199.5,199.9,50840.0,198.4748,199.1796,198.0282,198.4252,50840.0
2024-10-08 09:50:00,199.84,200.88,199.5,200.88,47586.0,198.3657,199.398,198.0282,199.398,47586.0
2024-10-08 10:00:00,201.0,201.82,200.95,201.34,85166.0,199.5171,200.331,199.4675,199.8546,85166.0
2024-10-08 10:10:00,201.44,201.59,200.7,200.97,49414.0,199.9538,200.1027,199.2193,199.4873,49414.0
2024-10-08 10:20:00,200.8,201.15,200.33,201.0,20870.0,199.3186,199.666,198.852,199.5171,20870.0
2024-10-08 10:30:00,201.0,201.51,200.88,201.08,19354.0,199.5171,200.0233,199.398,199.5965,19354.0
2024-10-08 10:40:00,201.06,202.55,200.93,202.36,51858.0,199.5767,201.0557,199.4476,200.8671,51858.0
2024-10-08 10:50:00,202.27,202.5,201.8,201.84,29939.0,200.7777,201.006,200.3112,200.3509,29939.0
2024-10-08 11:00:00,201.91,202.52,201.91,202.14,25261.0,200.4204,201.0259,200.4204,200.6487,25261.0
2024-10-08 11:10:00,202.09,202.1,201.34,201.47,35683.0,200.5991,200.609,199.8546,199.9836,35683.0
2024-10-08 11:20:00,201.42,201.76,201.36,201.66,42571.0,199.934,200.2715,199.8744,200.1722,42571.0
2024-10-08 11:30:00,201.63,201.8,201.34,201.75,30249.0,200.1424,200.3112,199.8546,200.2616,30249.0
2024-10-08 11:40:00,201.77,202.06,201.72,201.87,18156.0,200.2814,200.5693,200.2318,200.3807,18156.0
2024-10-08 11:50:00,201.78,202.23,201.78,202.03,67780.0,200.2913,200.738,200.2913,200.5395,67780.0
2024-10-08 12:00:00,202.02,202.03,201.25,201.6,18716.0,200.5296,200.5395,199.7653,200.1127,18716.0
2024-10-08 12:10:00,201.64,201.81,201.58,201.81,8600.0,200.1524,200.3211,200.0928,200.3211,8600.0
2024-10-08 12:20:00,201.7,201.8,201.46,201.54,34445.0,200.2119,200.3112,199.9737,200.0531,34445.0
2024-10-08 12:30:00,201.64,201.75,201.45,201.53,14849.0,200.1524,200.2616,199.9638,200.0432,14849.0
2024-10-08 12:40:00,201.61,202.0,201.55,201.72,16393.0,200.1226,200.5097,200.063,200.2318,16393.0
2024-10-08 12:50:00,201.73,201.86,201.55,201.61,11162.0,200.2417,200.3708,200.063,200.1226,11162.0
2024-10-08 13:00:00,201.55,201.6,199.76,200.0,120187.0,200.063,200.1127,198.2862,198.5245,120187.0
2024-10-08 13:10:00,200.05,200.05,198.67,199.25,187072.0,198.5741,198.5741,197.2043,197.78,187072.0
2024-10-08 13:20:00,199.28,199.79,199.15,199.54,23729.0,197.8098,198.316,197.6807,198.0679,23729.0
2024-10-08 13:30:00,199.55,200.22,199.26,200.14,27837.0,198.0778,198.7429,197.7899,198.6634,27837.0
2024-10-08 13:40:00,200.13,200.36,199.82,200.28,28115.0,198.6535,198.8818,198.3458,198.8024,28115.0
2024-10-08 13:50:00,200.2,200.8,200.12,200.74,20096.0,198.723,199.3186,198.6436,199.259,20096.0
2024-10-08 14:00:00,200.85,200.85,200.32,200.41,39102.0,199.3682,199.3682,198.8421,198.9314,39102.0
2024-10-08 14:10:00,200.43,200.65,200.33,200.56,24912.0,198.9513,199.1697,198.852,199.0803,24912.0
2024-10-08 14:20:00,200.49,200.57,200.16,200.37,14934.0,199.0109,199.0903,198.6833,198.8917,14934.0
2024-10-08 14:30:00,200.37,200.88,200.03,200.63,31756.0,198.8917,199.398,198.5543,199.1498,31756.0
2024-10-08 14:40:00,200.59,200.64,200.18,200.56,29386.0,199.1101,199.1598,198.7031,199.0803,29386.0
2024-10-08 14:50:00,200.5,200.76,200.39,200.7,16748.0,199.0208,199.2789,198.9116,199.2193,16748.0
2024-10-08 15:00:00,200.7,200.79,200.4,200.78,36830.0,199.2193,199.3086,198.9215,199.2987,36830.0
2024-10-08 15:10:00,200.78,201.08,200.71,201.06,35404.0,199.2987,199.5965,199.2292,199.5767,35404.0
2024-10-08 15:20:00,201.02,201.07,200.86,201.0,34434.0,199.5369,199.5866,199.3781,199.5171,34434.0
2024-10-08 15:30:00,200.94,201.5,200.81,201.36,36774.0,199.4575,200.0134,199.3285,199.8744,36774.0
2024-10-08 15:40:00,201.3,201.34,200.71,200.96,50912.0,199.8149,199.8546,199.2292,199.4774,50912.0
2024-10-08 15:50:00,200.91,201.4,200.69,200.88,206617.0,199.4278,199.9141,199.2094,199.398,206617.0
2024-10-09 09:30:00,201.4,201.8,200.63,201.29,81973.0,199.9141,200.3112,199.1498,199.805,81973.0
2024-10-09 09:40:00,201.41,202.0,200.94,201.75,52740.0,199.9241,200.5097,199.4575,200.2616,52740.0
2024-10-09 09:50:00,201.89,202.97,201.7,202.75,67338.0,200.4005,201.4726,200.2119,201.2542,67338.0
2024-10-09 10:00:00,202.66,203.69,202.66,203.56,72952.0,201.1648,202.1872,201.1648,202.0582,72952.0
2024-10-09 10:10:00,203.57,204.0,203.27,203.65,50777.0,202.0681,202.495,201.7703,202.1475,50777.0
2024-10-09 10:20:00,203.74,204.26,203.4,204.02,53620.0,202.2369,202.753,201.8994,202.5148,53620.0
2024-10-09 10:30:00,203.91,204.55,203.7,204.47,46247.0,202.4056,203.0409,202.1972,202.9615,46247.0
2024-10-09 10:40:00,204.44,204.51,203.61,203.69,82600.0,202.9317,203.0012,202.1078,202.1872,82600.0
2024-10-09 10:50:00,203.74,204.05,203.41,203.92,46432.0,202.2369,202.5446,201.9093,202.4156,46432.0
2024-10-09 11:00:00,204.01,204.43,203.75,203.84,26961.0,202.5049,202.9218,202.2468,202.3361,26961.0
2024-10-09 11:10:00,203.78,204.08,203.6,204.06,39196.0,202.2766,202.5744,202.0979,202.5545,39196.0
2024-10-09 11:20:00,204.04,204.19,203.78,204.16,36847.0,202.5347,202.6836,202.2766,202.6538,36847.0
2024-10-09 11:30:00,204.13,204.74,204.13,204.71,27705.0,202.624,203.2295,202.624,203.1997,27705.0
2024-10-09 11:40:00,204.7,205.07,204.62,204.91,40467.0,203.1898,203.5571,203.1104,203.3982,40467.0
2024-10-09 11:50:00,204.91,205.46,204.9,205.38,53321.0,203.3982,203.9442,203.3883,203.8648,53321.0
2024-10-09 12:00:00,205.41,205.45,204.62,204.93,50050.0,203.8946,203.9343,203.1104,203.4181,50050.0
2024-10-09 12:10:00,204.94,204.97,204.0,204.05,58098.0,203.428,203.4578,202.495,202.5446,58098.0
2024-10-09 12:20:00,203.99,204.81,203.99,204.75,26886.0,202.485,203.299,202.485,203.2394,26886.0
2024-10-09 12:30:00,204.68,204.98,204.56,204.83,50712.0,203.1699,203.4677,203.0508,203.3188,50712.0
2024-10-09 12:40:00,204.89,205.05,204.86,204.93,36608.0,203.3784,203.5372,203.3486,203.4181,36608.0
2024-10-09 12:50:00,204.93,205.17,204.47,204.61,58573.0,203.4181,203.6563,202.9615,203.1005,58573.0
2024-10-09 13:00:00,204.62,204.83,204.45,204.83,43857.0,203.1104,203.3188,202.9416,203.3188,43857.0
2024-10-09 13:10:00,204.7,205.01,204.59,204.72,44408.0,203.1898,203.4975,203.0806,203.2097,44408.0
2024-10-09 13:20:00,204.72,204.96,204.58,204.63,21401.0,203.2097,203.4479,203.0707,203.1203,21401.0
2024-10-09 13:30:00,204.63,204.8,204.37,204.73,17802.0,203.1203,203.2891,202.8622,203.2196,17802.0
2024-10-09 13:40:00,204.73,204.96,204.42,204.53,36154.0,203.2196,203.4479,202.9119,203.0211,36154.0
2024-10-09 13:50:00,204.53,204.53,203.54,204.27,25098.0,203.0211,203.0211,202.0384,202.763,25098.0
2024-10-09 14:00:00,204.28,204.5,204.11,204.34,24003.0,202.7729,202.9913,202.6042,202.8325,24003.0
2024-10-09 14:10:00,204.25,204.41,204.11,204.37,13047.0,202.7431,202.9019,202.6042,202.8622,13047.0
2024-10-09 14:20:00,204.23,205.07,204.08,205.0,24433.0,202.7233,203.5571,202.5744,203.4876,24433.0
2024-10-09 14:30:00,204.98,204.98,204.41,204.56,32309.0,203.4677,203.4677,202.9019,203.0508,32309.0
2024-10-09 14:40:00,204.54,204.81,204.45,204.62,13368.0,203.031,203.299,202.9416,203.1104,13368.0
2024-10-09 14:50:00,204.62,205.02,204.6,205.0,44932.0,203.1104,203.5074,203.0905,203.4876,44932.0
2024-10-09 15:00:00,204.95,205.39,204.72,204.96,37270.0,203.438,203.8747,203.2097,203.4479,37270.0
2024-10-09 15:10:00,205.01,205.46,204.86,205.33,33050.0,203.4975,203.9442,203.3486,203.8152,33050.0
2024-10-09 15:20:00,205.44,205.55,204.8,204.89,60619.0,203.9243,204.0335,203.2891,203.3784,60619.0
2024-10-09 15:30:00,204.83,205.48,204.81,205.2,67982.0,203.3188,203.964,203.299,203.6861,67982.0
2024-10-09 15:40:00,205.21,205.36,204.99,205.22,61195.0,203.696,203.8449,203.4777,203.706,61195.0
2024-10-09 15:50:00,205.19,205.59,204.92,205.07,434682.0,203.6762,204.0732,203.4082,203.5571,434682.0
2024-10-10 09:30:00,201.02,202.61,201.0,201.4,186148.0,199.5369,201.1152,199.5171,199.9141,186148.0
2024-10-10 09:40:00,201.4,201.92,200.15,200.38,62827.0,199.9141,200.4303,198.6734,198.9017,62827.0
2024-10-10 09:50:00,200.41,201.46,199.95,201.02,130769.0,198.9314,199.9737,198.4748,199.5369,130769.0
2024-10-10 10:00:00,201.04,201.82,200.86,201.64,42063.0,199.5568,200.331,199.3781,200.1524,42063.0
2024-10-10 10:10:00,201.73,202.63,201.64,202.25,32595.0,200.2417,201.1351,200.1524,200.7579,32595.0
2024-10-10 10:20:00,202.26,202.5,201.62,202.34,32639.0,200.7678,201.006,200.1325,200.8472,32639.0
2024-10-10 10:30:00,202.41,202.91,201.92,202.68,39450.0,200.9167,201.413,200.4303,201.1847,39450.0
2024-10-10 10:40:00,202.76,203.35,202.55,203.01,64174.0,201.2641,201.8498,201.0557,201.5123,64174.0
2024-10-10 10:50:00,202.99,203.36,202.46,202.94,43090.0,201.4924,201.8597,200.9663,201.4428,43090.0
2024-10-10 11:00:00,202.94,203.28,202.54,203.01,46812.0,201.4428,201.7803,201.0457,201.5123,46812.0
2024-10-10 11:10:00,203.0,203.5,202.76,203.5,29156.0,201.5023,201.9987,201.2641,201.9987,29156.0
2024-10-10 11:20:00,203.46,203.74,203.15,203.62,25261.0,201.9589,202.2369,201.6512,202.1178,25261.0
2024-10-10 11:30:00,203.6,203.72,203.3,203.44,56012.0,202.0979,202.217,201.8001,201.9391,56012.0
2024-10-10 11:40:00,203.36,203.55,203.0,203.52,40728.0,201.8597,202.0483,201.5023,202.0185,40728.0
2024-10-10 11:50:00,203.51,203.79,203.2,203.72,42271.0,202.0086,202.2865,201.7009,202.217,42271.0
2024-10-10 12:00:00,203.65,203.76,203.43,203.48,55249.0,202.1475,202.2567,201.9292,201.9788,55249.0
2024-10-10 12:10:00,203.49,204.0,203.41,203.64,45505.0,201.9887,202.495,201.9093,202.1376,45505.0
2024-10-10 12:20:00,203.64,203.65,202.88,203.1,21869.0,202.1376,202.1475,201.3832,201.6016,21869.0
2024-10-10 12:30:00,203.1,203.44,202.73,203.27,28822.0,201.6016,201.9391,201.2343,201.7703,28822.0
2024-10-10 12:40:00,203.33,203.41,202.76,202.79,18398.0,201.8299,201.9093,201.2641,201.2939,18398.0
2024-10-10 12:50:00,202.87,203.13,202.72,203.05,15731.0,201.3733,201.6314,201.2244,201.552,15731.0
2024-10-10 13:00:00,203.04,203.29,202.32,202.66,32993.0,201.542,201.7902,200.8274,201.1648,32993.0
2024-10-10 13:10:00,202.61,203.13,202.52,203.02,31850.0,201.1152,201.6314,201.0259,201.5222,31850.0
2024-10-10 13:20:00,203.1,203.47,203.01,203.16,25173.0,201.6016,201.9689,201.5123,201.6612,25173.0
2024-10-10 13:30:00,203.2,203.54,203.16,203.33,41932.0,201.7009,202.0384,201.6612,201.8299,41932.0
2024-10-10 13:40:00,203.37,203.61,202.93,203.1,88315.0,201.8696,202.1078,201.4329,201.6016,88315.0
2024-10-10 13:50:00,202.96,203.38,202.27,203.31,36182.0,201.4626,201.8795,200.7777,201.8101,36182.0
2024-10-10 14:00:00,203.32,203.5,202.97,203.01,51983.0,201.82,201.9987,201.4726,201.5123,51983.0
2024-10-10 14:10:00,203.01,203.29,202.96,203.08,34338.0,201.5123,201.7902,201.4626,201.5818,34338.0
2024-10-10 14:20:00,203.13,203.23,202.81,202.94,36675.0,201.6314,201.7306,201.3137,201.4428,36675.0
2024-10-10 14:30:00,202.94,203.08,202.47,202.56,37849.0,201.4428,201.5818,200.9763,201.0656,37849.0
2024-10-10 14:40:00,202.63,203.05,202.2,203.03,42931.0,201.1351,201.552,200.7082,201.5321,42931.0
2024-10-10 14:50:00,202.98,203.32,202.83,203.31,21651.0,201.4825,201.82,201.3336,201.8101,21651.0
2024-10-10 15:00:00,203.18,203.3,202.73,202.84,36478.0,201.681,201.8001,201.2343,201.3435,36478.0
2024-10-10 15:10:00,202.89,203.84,202.76,203.75,53280.0,201.3932,202.3361,201.2641,202.2468,53280.0
2024-10-10 15:20:00,203.8,203.87,203.04,203.37,39486.0,202.2964,202.3659,201.542,201.8696,39486.0
2024-10-10 15:30:00,203.42,203.59,203.2,203.43,29848.0,201.9192,202.088,201.7009,201.9292,29848.0
2024-10-10 15:40:00,203.43,203.89,203.21,203.89,49275.0,201.9292,202.3858,201.7108,202.3858,49275.0
2024-10-10 15:50:00,203.92,204.25,203.71,203.93,191964.0,202.4156,202.7431,202.2071,202.4255,191964.0
2024-10-11 09:30:00,202.14,204.09,202.14,203.46,156821.0,200.6487,202.5843,200.6487,201.9589,156821.0
2024-10-11 09:40:00,203.3,204.82,203.25,204.43,61630.0,201.8001,203.3089,201.7505,202.9218,61630.0
2024-10-11 09:50:00,204.3,204.95,203.89,204.16,38656.0,202.7927,203.438,202.3858,202.6538,38656.0
2024-10-11 10:00:00,204.17,205.79,203.8,205.79,83994.0,202.6637,204.2718,202.2964,204.2718,83994.0
2024-10-11 10:10:00,205.66,206.63,205.66,206.63,54413.0,204.1427,205.1056,204.1427,205.1056,54413.0
2024-10-11 10:20:00,206.63,207.23,206.22,206.51,42265.0,205.1056,205.7011,204.6986,204.9864,42265.0
2024-10-11 10:30:00,206.55,207.1,206.26,206.59,25440.0,205.0261,205.5721,204.7383,205.0659,25440.0
2024-10-11 10:40:00,206.55,206.55,205.51,205.76,12519.0,205.0261,205.0261,203.9938,204.242,12519.0
2024-10-11 10:50:00,205.78,206.36,205.34,206.15,46624.0,204.2618,204.8376,203.8251,204.6291,46624.0
2024-10-11 11:00:00,206.18,206.56,206.13,206.29,25321.0,204.6589,205.0361,204.6092,204.7681,25321.0
2024-10-11 11:10:00,206.24,206.4,205.6,205.6,31060.0,204.7184,204.8773,204.0832,204.0832,31060.0
2024-10-11 11:20:00,205.58,205.99,205.51,205.76,18714.0,204.0633,204.4703,203.9938,204.242,18714.0
2024-10-11 11:30:00,205.72,205.92,205.46,205.51,11958.0,204.2023,204.4008,203.9442,203.9938,11958.0
2024-10-11 11:40:00,205.54,205.81,205.46,205.7,19400.0,204.0236,204.2916,203.9442,204.1824,19400.0
2024-10-11 11:50:00,205.7,206.09,205.66,206.02,7948.0,204.1824,204.5695,204.1427,204.5001,7948.0
2024-10-11 12:00:00,206.02,206.5,205.87,206.31,25276.0,204.5001,204.9765,204.3512,204.7879,25276.0
2024-10-11 12:10:00,206.3,206.4,205.98,206.22,17554.0,204.778,204.8773,204.4604,204.6986,17554.0
2024-10-11 12:20:00,206.15,206.31,205.84,206.0,24524.0,204.6291,204.7879,204.3214,204.4802,24524.0
2024-10-11 12:30:00,206.07,206.17,205.61,205.84,11522.0,204.5497,204.649,204.0931,204.3214,11522.0
2024-10-11 12:40:00,205.93,205.93,205.37,205.65,10099.0,204.4107,204.4107,203.8549,204.1328,10099.0
2024-10-11 12:50:00,205.69,206.43,205.61,206.41,10536.0,204.1725,204.907,204.0931,204.8872,10536.0
2024-10-11 13:00:00,206.34,206.42,205.91,206.01,17591.0,204.8177,204.8971,204.3909,204.4901,17591.0
2024-10-11 13:10:00,206.13,206.22,205.91,206.0,17802.0,204.6092,204.6986,204.3909,204.4802,17802.0
2024-10-11 13:20:00,206.0,206.24,206.0,206.18,6805.0,204.4802,204.7184,204.4802,204.6589,6805.0
2024-10-11 13:30:00,206.19,206.25,205.96,206.07,9993.0,204.6688,204.7284,204.4405,204.5497,9993.0
2024-10-11 13:40:00,206.15,206.27,206.05,206.24,12318.0,204.6291,204.7482,204.5298,204.7184,12318.0
2024-10-11 13:50:00,206.24,206.27,205.9,205.92,8414.0,204.7184,204.7482,204.3809,204.4008,8414.0
2024-10-11 14:00:00,205.9,206.33,205.75,206.33,6891.0,204.3809,204.8078,204.2321,204.8078,6891.0
2024-10-11 14:10:00,206.3,206.35,206.2,206.25,9756.0,204.778,204.8276,204.6787,204.7284,9756.0
2024-10-11 14:20:00,206.25,206.4,205.96,206.15,24526.0,204.7284,204.8773,204.4405,204.6291,24526.0
2024-10-11 14:30:00,206.17,206.29,205.64,205.86,10128.0,204.649,204.7681,204.1229,204.3412,10128.0
2024-10-11 14:40:00,205.88,206.25,205.8,206.15,10174.0,204.3611,204.7284,204.2817,204.6291,10174.0
2024-10-11 14:50:00,206.2,206.3,206.04,206.28,11832.0,204.6787,204.778,204.5199,204.7581,11832.0
2024-10-11 15:00:00,206.21,206.31,205.85,206.14,26154.0,204.6887,204.7879,204.3313,204.6192,26154.0
2024-10-11 15:10:00,206.11,206.22,205.97,206.19,15317.0,204.5894,204.6986,204.4504,204.6688,15317.0
2024-10-11 15:20:00,206.15,206.17,205.93,206.05,14541.0,204.6291,204.649,204.4107,204.5298,14541.0
2024-10-11 15:30:00,206.02,206.37,205.99,206.2,19037.0,204.5001,204.8475,204.4703,204.6787,19037.0
2024-10-11 15:40:00,206.2,206.2,205.67,205.88,25990.0,204.6787,204.6787,204.1526,204.3611,25990.0
2024-10-11 15:50:00,205.89,205.9,204.99,205.04,151788.0,204.371,204.3809,203.4777,203.5273,151788.0
2024-10-14 09:30:00,207.38,211.5,206.96,210.92,301081.0,205.85,209.9396,205.4331,209.3639,301081.0
2024-10-14 09:40:00,210.94,213.4,210.87,213.27,144179.0,209.3838,211.8256,209.3143,211.6966,144179.0
2024-10-14 09:50:00,213.26,214.14,212.91,213.83,116339.0,211.6866,212.5602,211.3392,212.2524,116339.0
2024-10-14 10:00:00,213.92,213.97,213.1,213.18,98739.0,212.3418,212.3914,211.5278,211.6072,98739.0
2024-10-14 10:10:00,213.19,213.54,212.38,212.55,86506.0,211.6172,211.9646,210.8131,210.9819,86506.0
2024-10-14 10:20:00,212.47,213.65,212.43,213.65,58353.0,210.9025,212.0738,210.8628,212.0738,58353.0
2024-10-14 10:30:00,213.6,213.82,213.27,213.53,119832.0,212.0241,212.2425,211.6966,211.9547,119832.0
2024-10-14 10:40:00,213.6,214.14,213.26,213.48,79427.0,212.0241,212.5602,211.6866,211.905,79427.0
2024-10-14 10:50:00,213.49,213.49,212.5,212.72,132468.0,211.9149,211.9149,210.9323,211.1506,132468.0
2024-10-14 11:00:00,212.58,213.36,212.09,213.22,78210.0,211.0117,211.7859,210.5253,211.6469,78210.0
2024-10-14 11:10:00,213.22,213.39,212.84,213.06,34421.0,211.6469,211.8157,211.2697,211.4881,34421.0
2024-10-14 11:20:00,213.01,213.12,212.01,212.43,68946.0,211.4385,211.5477,210.4459,210.8628,68946.0
2024-10-14 11:30:00,212.39,212.9,212.06,212.6,33150.0,210.8231,211.3293,210.4955,211.0315,33150.0
2024-10-14 11:40:00,212.64,212.95,212.07,212.75,28587.0,211.0712,211.3789,210.5054,211.1804,28587.0
2024-10-14 11:50:00,212.74,212.95,212.3,212.63,27920.0,211.1705,211.3789,210.7337,211.0613,27920.0
2024-10-14 12:00:00,212.61,213.18,212.44,212.74,35785.0,211.0414,211.6072,210.8727,211.1705,35785.0
2024-10-14 12:10:00,212.91,212.94,212.23,212.64,37383.0,211.3392,211.369,210.6642,211.0712,37383.0
2024-10-14 12:20:00,212.61,213.07,212.51,212.82,27802.0,211.0414,211.498,210.9422,211.2499,27802.0
2024-10-14 12:30:00,212.76,212.78,212.17,212.22,24333.0,211.1903,211.2102,210.6047,210.6543,24333.0
2024-10-14 12:40:00,212.14,212.39,212.14,212.23,20249.0,210.5749,210.8231,210.5749,210.6642,20249.0
2024-10-14 12:50:00,212.36,212.41,211.8,211.91,23497.0,210.7933,210.8429,210.2374,210.3466,23497.0
2024-10-14 13:00:00,211.85,212.31,211.74,211.94,27169.0,210.287,210.7437,210.1779,210.3764,27169.0
2024-10-14 13:10:00,212.01,212.12,211.54,211.76,31899.0,210.4459,210.5551,209.9793,210.1977,31899.0
2024-10-14 13:20:00,211.84,212.05,211.66,211.92,13674.0,210.2771,210.4856,210.0985,210.3565,13674.0
2024-10-14 13:30:00,211.83,212.4,211.64,212.39,48800.0,210.2672,210.833,210.0786,210.8231,48800.0
2024-10-14 13:40:00,212.47,212.7,212.06,212.69,42269.0,210.9025,211.1308,210.4955,211.1209,42269.0
2024-10-14 13:50:00,212.72,212.75,212.4,212.67,20975.0,211.1506,211.1804,210.833,211.101,20975.0
2024-10-14 14:00:00,212.67,213.39,212.36,213.27,61949.0,211.101,211.8157,210.7933,211.6966,61949.0
2024-10-14 14:10:00,213.23,213.47,213.0,213.47,40063.0,211.6569,211.8951,211.4286,211.8951,40063.0
2024-10-14 14:20:00,213.45,213.45,212.93,213.24,58619.0,211.8752,211.8752,211.3591,211.6668,58619.0
2024-10-14 14:30:00,213.24,213.58,213.07,213.58,50404.0,211.6668,212.0043,211.498,212.0043,50404.0
2024-10-14 14:40:00,213.53,213.81,213.5,213.74,70672.0,211.9547,212.2326,211.9249,212.1631,70672.0
2024-10-14 14:50:00,213.77,213.83,213.5,213.59,46363.0,212.1929,212.2524,211.9249,212.0142,46363.0
2024-10-14 15:00:00,213.55,213.59,212.93,213.34,50688.0,211.9745,212.0142,211.3591,211.7661,50688.0
2024-10-14 15:10:00,213.32,213.83,213.21,213.8,42338.0,211.7462,212.2524,211.637,212.2227,42338.0
2024-10-14 15:20:00,213.8,214.04,213.71,213.98,81317.0,212.2227,212.4609,212.1333,212.4013,81317.0
2024-10-14 15:30:00,213.97,214.21,213.74,213.83,98395.0,212.3914,212.6296,212.1631,212.2524,98395.0
2024-10-14 15:40:00,213.85,214.14,213.78,214.09,124654.0,212.2723,212.5602,212.2028,212.5105,124654.0
2024-10-14 15:50:00,214.08,214.25,213.65,213.95,336205.0,212.5006,212.6693,212.0738,212.3716,336205.0
2024-10-15 09:30:00,213.52,215.7,213.52,214.43,268611.0,211.9447,214.1086,211.9447,212.848,268611.0
2024-10-15 09:40:00,214.35,215.3,214.17,214.8,140932.0,212.7686,213.7116,212.5899,213.2153,140932.0
2024-10-15 09:50:00,214.7,215.5,214.25,214.84,224370.0,213.116,213.9101,212.6693,213.255,224370.0
2024-10-15 10:00:00,214.92,215.46,214.62,215.36,74617.0,213.3344,213.8704,213.0366,213.7712,74617.0
2024-10-15 10:10:00,215.36,215.36,213.1,213.81,203778.0,213.7712,213.7712,211.5278,212.2326,203778.0
2024-10-15 10:20:00,213.83,214.47,211.44,211.5,270543.0,212.2524,212.8877,209.8801,209.9396,270543.0
2024-10-15 10:30:00,211.31,211.31,199.22,199.88,1477154.0,209.751,209.751,197.7502,198.4054,1477154.0
2024-10-15 10:40:00,199.91,201.15,198.15,199.31,560926.0,198.4351,199.666,196.6881,197.8396,560926.0
2024-10-15 10:50:00,199.36,200.61,197.78,198.43,348227.0,197.8892,199.13,196.3209,196.9661,348227.0
2024-10-15 11:00:00,198.49,200.12,197.12,197.5,356342.0,197.0256,198.6436,195.6657,196.0429,356342.0
2024-10-15 11:10:00,197.64,198.58,197.12,197.31,291761.0,196.1819,197.1149,195.6657,195.8543,291761.0
2024-10-15 11:20:00,197.3,197.4,195.14,195.84,351927.0,195.8444,195.9437,193.7003,194.3952,351927.0
2024-10-15 11:30:00,195.73,196.1,195.02,195.5,290072.0,194.286,194.6532,193.5812,194.0577,290072.0
2024-10-15 11:40:00,195.35,196.39,194.34,195.62,262859.0,193.9088,194.9411,192.9062,194.1768,262859.0
2024-10-15 11:50:00,195.64,196.1,194.99,195.3,109497.0,194.1966,194.6532,193.5514,193.8591,109497.0
2024-10-15 12:00:00,195.31,195.65,194.44,195.54,166024.0,193.8691,194.2066,193.0055,194.0974,166024.0
2024-10-15 12:10:00,195.53,195.65,194.75,195.0,104638.0,194.0875,194.2066,193.3132,193.5614,104638.0
2024-10-15 12:20:00,194.95,194.98,193.02,193.57,196579.0,193.5117,193.5415,191.596,192.1419,196579.0
2024-10-15 12:30:00,193.57,193.7,192.77,193.12,264342.0,192.1419,192.271,191.3478,191.6952,264342.0
2024-10-15 12:40:00,193.06,193.33,192.75,193.17,167881.0,191.6357,191.9037,191.328,191.7449,167881.0
2024-10-15 12:50:00,193.21,193.24,192.02,192.25,120889.0,191.7846,191.8143,190.6033,190.8317,120889.0
2024-10-15 13:00:00,192.17,192.89,191.92,192.75,266929.0,190.7522,191.4669,190.5041,191.328,266929.0
2024-10-15 13:10:00,192.72,193.7,192.06,193.3,195692.0,191.2982,192.271,190.6431,191.8739,195692.0
2024-10-15 13:20:00,193.27,193.53,192.52,192.6,98529.0,191.8441,192.1022,191.0997,191.1791,98529.0
2024-10-15 13:30:00,192.59,193.15,192.13,193.06,132048.0,191.1691,191.725,190.7125,191.6357,132048.0
2024-10-15 13:40:00,193.12,193.16,192.2,192.21,100903.0,191.6952,191.7349,190.782,190.7919,100903.0
2024-10-15 13:50:00,192.21,193.1,192.05,192.72,112654.0,190.7919,191.6754,190.6331,191.2982,112654.0
2024-10-15 14:00:00,192.77,193.55,192.6,193.07,167694.0,191.3478,192.1221,191.1791,191.6456,167694.0
2024-10-15 14:10:00,193.06,193.5,192.77,193.06,142656.0,191.6357,192.0724,191.3478,191.6357,142656.0
2024-10-15 14:20:00,193.07,194.15,193.05,193.16,101582.0,191.6456,192.7176,191.6257,191.7349,101582.0
2024-10-15 14:30:00,193.25,193.63,193.15,193.56,118579.0,191.8243,192.2015,191.725,192.132,118579.0
2024-10-15 14:40:00,193.55,193.71,192.51,192.63,130825.0,192.1221,192.2809,191.0897,191.2088,130825.0
2024-10-15 14:50:00,192.63,192.75,191.61,191.62,182389.0,191.2088,191.328,190.1964,190.2063,182389.0
2024-10-15 15:00:00,191.62,192.08,190.65,191.34,261448.0,190.2063,190.6629,189.2435,189.9284,261448.0
2024-10-15 15:10:00,191.3,191.65,190.85,191.0,199366.0,189.8887,190.2361,189.442,189.5909,199366.0
2024-10-15 15:20:00,190.98,191.5,190.34,190.51,257029.0,189.571,190.0872,188.9357,189.1045,257029.0
2024-10-15 15:30:00,190.56,190.75,189.56,189.87,320376.0,189.1541,189.3427,188.1615,188.4692,320376.0
2024-10-15 15:40:00,189.85,190.71,189.85,190.43,362397.0,188.4494,189.303,188.4494,189.0251,362397.0
2024-10-15 15:50:00,190.49,191.2,190.15,191.08,696662.0,189.0846,189.7894,188.7471,189.6703,696662.0
2024-10-16 09:30:00,193.22,193.36,187.67,187.68,618128.0,191.7945,191.9335,186.2854,186.2954,618128.0
2024-10-16 09:40:00,187.69,189.71,186.64,186.89,444108.0,186.3053,188.3104,185.263,185.5112,444108.0
2024-10-16 09:50:00,186.88,188.24,186.23,187.25,370956.0,185.5013,186.8512,184.8561,185.8685,370956.0
2024-10-16 10:00:00,187.23,188.03,186.82,187.93,243082.0,185.8487,186.6428,185.4417,186.5435,243082.0
2024-10-16 10:10:00,187.93,189.56,187.78,188.16,232519.0,186.5435,188.1615,186.3946,186.7718,232519.0
2024-10-16 10:20:00,188.21,190.05,188.19,189.26,200862.0,186.8215,188.6479,186.8016,187.8637,200862.0
2024-10-16 10:30:00,189.22,189.49,187.33,187.58,96144.0,187.824,188.092,185.9479,186.1961,96144.0
2024-10-16 10:40:00,187.64,188.23,187.0,187.94,59591.0,186.2557,186.8413,185.6204,186.5534,59591.0
2024-10-16 10:50:00,187.92,188.36,187.09,187.15,101988.0,186.5336,186.9703,185.7097,185.7693,101988.0
2024-10-16 11:00:00,187.15,187.28,186.67,187.26,153887.0,185.7693,185.8983,185.2928,185.8785,153887.0
2024-10-16 11:10:00,187.3,187.88,187.03,187.16,88342.0,185.9182,186.4939,185.6502,185.7792,88342.0
2024-10-16 11:20:00,187.22,187.5,186.79,187.19,116335.0,185.8388,186.1167,185.4119,185.809,116335.0
2024-10-16 11:30:00,187.18,187.22,186.3,186.71,159651.0,185.7991,185.8388,184.9255,185.3325,159651.0
2024-10-16 11:40:00,186.71,187.02,185.82,186.19,141202.0,185.3325,185.6402,184.4491,184.8164,141202.0
2024-10-16 11:50:00,186.07,186.55,185.98,186.05,104164.0,184.6972,185.1737,184.6079,184.6774,104164.0
2024-10-16 12:00:00,186.02,186.8,185.95,186.37,112054.0,184.6476,185.4219,184.5781,184.995,112054.0
2024-10-16 12:10:00,186.37,186.74,186.02,186.44,78200.0,184.995,185.3623,184.6476,185.0645,78200.0
2024-10-16 12:20:00,186.5,187.0,186.37,186.87,68020.0,185.1241,185.6204,184.995,185.4913,68020.0
2024-10-16 12:30:00,186.88,187.06,186.3,186.66,76380.0,185.5013,185.6799,184.9255,185.2829,76380.0
2024-10-16 12:40:00,186.64,187.0,186.42,186.62,63999.0,185.263,185.6204,185.0447,185.2432,63999.0
2024-10-16 12:50:00,186.59,187.06,186.45,186.84,75315.0,185.2134,185.6799,185.0744,185.4616,75315.0
2024-10-16 13:00:00,186.86,186.97,186.57,186.65,84396.0,185.4814,185.5906,185.1936,185.273,84396.0
2024-10-16 13:10:00,186.61,186.69,185.93,186.01,90124.0,185.2333,185.3127,184.5583,184.6377,90124.0
2024-10-16 13:20:00,185.98,186.15,185.71,185.88,102706.0,184.6079,184.7767,184.3399,184.5086,102706.0
2024-10-16 13:30:00,185.88,186.73,185.84,186.28,98192.0,184.5086,185.3524,184.4689,184.9057,98192.0
2024-10-16 13:40:00,186.28,186.83,186.1,186.83,97121.0,184.9057,185.4516,184.727,185.4516,97121.0
2024-10-16 13:50:00,186.83,186.93,185.71,185.83,134324.0,185.4516,185.5509,184.3399,184.459,134324.0
2024-10-16 14:00:00,185.85,185.91,185.24,185.58,157108.0,184.4789,184.5384,183.8734,184.2109,157108.0
2024-10-16 14:10:00,185.61,185.88,185.55,185.71,70616.0,184.2406,184.5086,184.1811,184.3399,70616.0
2024-10-16 14:20:00,185.71,185.94,185.49,185.84,187652.0,184.3399,184.5682,184.1215,184.4689,187652.0
2024-10-16 14:30:00,185.81,185.82,185.17,185.31,102661.0,184.4392,184.4491,183.8039,183.9429,102661.0
2024-10-16 14:40:00,185.33,185.43,185.17,185.34,102736.0,183.9627,184.062,183.8039,183.9726,102736.0
2024-10-16 14:50:00,185.33,185.35,184.66,184.68,160910.0,183.9627,183.9826,183.2976,183.3175,160910.0
2024-10-16 15:00:00,184.68,185.0,184.53,184.83,267844.0,183.3175,183.6351,183.1686,183.4664,267844.0
2024-10-16 15:10:00,184.87,184.94,184.41,184.53,204774.0,183.5061,183.5756,183.0495,183.1686,204774.0
2024-10-16 15:20:00,184.53,184.81,184.51,184.75,178180.0,183.1686,183.4465,183.1488,183.387,178180.0
2024-10-16 15:30:00,184.77,184.81,184.01,184.09,201549.0,183.4068,183.4465,182.6524,182.7319,201549.0
2024-10-16 15:40:00,184.08,184.39,183.9,184.22,216517.0,182.7219,183.0296,182.5433,182.8609,216517.0
2024-10-16 15:50:00,184.2,184.72,183.97,184.62,588545.0,182.841,183.3572,182.6127,183.2579,588545.0
2024-10-17 09:30:00,190.11,190.8,185.59,186.34,534232.0,188.7074,189.3923,184.2208,184.9653,534232.0
2024-10-17 09:40:00,186.41,188.05,186.0,187.87,190859.0,185.0347,186.6626,184.6278,186.484,190859.0
2024-10-17 09:50:00,187.85,188.46,186.81,187.29,123347.0,186.4641,187.0696,185.4318,185.9082,123347.0
2024-10-17 10:00:00,187.25,187.82,186.36,186.63,223801.0,185.8685,186.4343,184.9851,185.2531,223801.0
2024-10-17 10:10:00,186.73,187.62,186.5,187.39,101655.0,185.3524,186.2358,185.1241,186.0075,101655.0
2024-10-17 10:20:00,187.43,188.13,186.89,187.9,89047.0,186.0472,186.742,185.5112,186.5137,89047.0
2024-10-17 10:30:00,187.96,188.28,187.45,188.22,111597.0,186.5733,186.8909,186.0671,186.8314,111597.0
2024-10-17 10:40:00,188.13,188.61,187.48,187.7,62967.0,186.742,187.2185,186.0968,186.3152,62967.0
2024-10-17 10:50:00,187.7,188.08,187.31,187.44,57788.0,186.3152,186.6924,185.9281,186.0571,57788.0
2024-10-17 11:00:00,187.52,188.08,187.23,188.02,185450.0,186.1365,186.6924,185.8487,186.6329,185450.0
2024-10-17 11:10:00,187.92,188.2,187.4,187.45,77624.0,186.5336,186.8115,186.0174,186.0671,77624.0
2024-10-17 11:20:00,187.38,187.65,187.3,187.47,67332.0,185.9976,186.2656,185.9182,186.0869,67332.0
2024-10-17 11:30:00,187.52,187.67,186.95,187.32,114090.0,186.1365,186.2854,185.5708,185.938,114090.0
2024-10-17 11:40:00,187.39,187.54,186.94,187.07,84691.0,186.0075,186.1564,185.5608,185.6899,84691.0
2024-10-17 11:50:00,187.07,187.66,187.01,187.6,75137.0,185.6899,186.2755,185.6303,186.216,75137.0
2024-10-17 12:00:00,187.66,187.83,187.31,187.67,80337.0,186.2755,186.4443,185.9281,186.2854,80337.0
2024-10-17 12:10:00,187.64,187.84,187.37,187.69,170789.0,186.2557,186.4542,185.9877,186.3053,170789.0
2024-10-17 12:20:00,187.69,187.79,187.32,187.51,98980.0,186.3053,186.4046,185.938,186.1266,98980.0
2024-10-17 12:30:00,187.47,187.47,186.92,187.19,60230.0,186.0869,186.0869,185.541,185.809,60230.0
2024-10-17 12:40:00,187.2,187.57,187.12,187.22,56375.0,185.8189,186.1862,185.7395,185.8388,56375.0
2024-10-17 12:50:00,187.25,187.48,187.04,187.2,52522.0,185.8685,186.0968,185.6601,185.8189,52522.0
2024-10-17 13:00:00,187.23,187.71,187.19,187.55,79586.0,185.8487,186.3251,185.809,186.1663,79586.0
2024-10-17 13:10:00,187.52,187.55,187.1,187.1,47311.0,186.1365,186.1663,185.7196,185.7196,47311.0
2024-10-17 13:20:00,187.14,187.3,186.75,187.0,54230.0,185.7593,185.9182,185.3722,185.6204,54230.0
2024-10-17 13:30:00,187.0,187.13,186.72,186.88,46845.0,185.6204,185.7494,185.3424,185.5013,46845.0
2024-10-17 13:40:00,186.9,187.06,186.76,186.92,59897.0,185.5211,185.6799,185.3822,185.541,59897.0
2024-10-17 13:50:00,186.96,187.0,186.27,186.41,71374.0,185.5807,185.6204,184.8958,185.0347,71374.0
2024-10-17 14:00:00,186.39,186.41,185.38,185.43,127893.0,185.0149,185.0347,184.0123,184.062,127893.0
2024-10-17 14:10:00,185.46,185.93,185.21,185.31,137112.0,184.0917,184.5583,183.8436,183.9429,137112.0
2024-10-17 14:20:00,185.31,185.98,184.77,185.22,381551.0,183.9429,184.6079,183.4068,183.8535,381551.0
2024-10-17 14:30:00,185.19,185.5,184.67,185.02,107204.0,183.8237,184.1314,183.3076,183.655,107204.0
2024-10-17 14:40:00,184.95,185.4,184.63,185.35,105430.0,183.5855,184.0322,183.2679,183.9826,105430.0
2024-10-17 14:50:00,185.33,185.41,185.03,185.38,87950.0,183.9627,184.0421,183.6649,184.0123,87950.0
2024-10-17 15:00:00,185.37,185.39,184.86,185.0,118726.0,184.0024,184.0223,183.4962,183.6351,118726.0
2024-10-17 15:10:00,185.04,185.3,184.91,185.07,151169.0,183.6748,183.9329,183.5458,183.7046,151169.0
2024-10-17 15:20:00,185.06,185.07,184.5,184.55,254355.0,183.6947,183.7046,183.1388,183.1885,254355.0
2024-10-17 15:30:00,184.57,185.17,184.5,184.65,138655.0,183.2083,183.8039,183.1388,183.2877,138655.0
2024-10-17 15:40:00,184.67,184.95,184.41,184.61,188157.0,183.3076,183.5855,183.0495,183.248,188157.0
2024-10-17 15:50:00,184.58,184.58,183.0,183.21,847582.0,183.2182,183.2182,181.6499,181.8583,847582.0
2024-10-18 09:30:00,186.28,186.79,184.78,185.36,593176.0,184.9057,185.4119,183.4168,183.9925,593176.0
2024-10-18 09:40:00,185.41,186.36,184.86,184.96,93023.0,184.0421,184.9851,183.4962,183.5954,93023.0
2024-10-18 09:50:00,184.97,185.71,184.72,185.41,80185.0,183.6054,184.3399,183.3572,184.0421,80185.0
2024-10-18 10:00:00,185.41,185.94,185.23,185.87,71713.0,184.0421,184.5682,183.8634,184.4987,71713.0
2024-10-18 10:10:00,185.94,186.01,184.96,185.21,99237.0,184.5682,184.6377,183.5954,183.8436,99237.0
2024-10-18 10:20:00,185.31,185.89,185.24,185.89,89136.0,183.9429,184.5186,183.8734,184.5186,89136.0
2024-10-18 10:30:00,185.89,186.2,185.46,186.2,103293.0,184.5186,184.8263,184.0917,184.8263,103293.0
2024-10-18 10:40:00,186.21,186.36,185.92,186.19,50732.0,184.8362,184.9851,184.5484,184.8164,50732.0
2024-10-18 10:50:00,186.17,186.17,185.01,185.08,76061.0,184.7965,184.7965,183.6451,183.7145,76061.0
2024-10-18 11:00:00,185.01,185.46,184.64,185.11,128152.0,183.6451,184.0917,183.2778,183.7443,128152.0
2024-10-18 11:10:00,185.07,185.36,184.81,185.3,72982.0,183.7046,183.9925,183.4465,183.9329,72982.0
2024-10-18 11:20:00,185.35,185.9,185.27,185.77,53551.0,183.9826,184.5285,183.9031,184.3995,53551.0
2024-10-18 11:30:00,185.77,186.05,185.33,185.57,48087.0,184.3995,184.6774,183.9627,184.2009,48087.0
2024-10-18 11:40:00,185.57,185.81,185.26,185.33,60088.0,184.2009,184.4392,183.8932,183.9627,60088.0
2024-10-18 11:50:00,185.3,185.74,185.25,185.53,27677.0,183.9329,184.3697,183.8833,184.1612,27677.0
2024-10-18 12:00:00,185.56,185.63,185.15,185.22,31616.0,184.191,184.2605,183.784,183.8535,31616.0
2024-10-18 12:10:00,185.2,185.55,184.95,185.44,35629.0,183.8337,184.1811,183.5855,184.0719,35629.0
2024-10-18 12:20:00,185.55,185.69,185.29,185.45,46557.0,184.1811,184.32,183.923,184.0818,46557.0
2024-10-18 12:30:00,185.38,185.54,185.15,185.19,45554.0,184.0123,184.1712,183.784,183.8237,45554.0
2024-10-18 12:40:00,185.15,185.36,184.97,185.14,49473.0,183.784,183.9925,183.6054,183.7741,49473.0
2024-10-18 12:50:00,185.15,185.55,185.01,185.18,40405.0,183.784,184.1811,183.6451,183.8138,40405.0
2024-10-18 13:00:00,185.23,185.52,184.91,185.31,44957.0,183.8634,184.1513,183.5458,183.9429,44957.0
2024-10-18 13:10:00,185.31,185.44,185.04,185.41,35672.0,183.9429,184.0719,183.6748,184.0421,35672.0
2024-10-18 13:20:00,185.38,185.47,185.16,185.25,46726.0,184.0123,184.1017,183.794,183.8833,46726.0
2024-10-18 13:30:00,185.29,185.49,185.08,185.4,36666.0,183.923,184.1215,183.7145,184.0322,36666.0
2024-10-18 13:40:00,185.4,185.58,185.25,185.5,42819.0,184.0322,184.2109,183.8833,184.1314,42819.0
2024-10-18 13:50:00,185.53,185.53,185.09,185.38,34402.0,184.1612,184.1612,183.7245,184.0123,34402.0
2024-10-18 14:00:00,185.35,185.43,184.86,185.21,65927.0,183.9826,184.062,183.4962,183.8436,65927.0
2024-10-18 14:10:00,185.26,185.44,185.13,185.43,35867.0,183.8932,184.0719,183.7642,184.062,35867.0
2024-10-18 14:20:00,185.41,185.46,185.15,185.31,59082.0,184.0421,184.0917,183.784,183.9429,59082.0
2024-10-18 14:30:00,185.31,185.46,185.03,185.2,69914.0,183.9429,184.0917,183.6649,183.8337,69914.0
2024-10-18 14:40:00,185.24,185.66,185.15,185.46,42019.0,183.8734,184.2903,183.784,184.0917,42019.0
2024-10-18 14:50:00,185.47,185.72,185.47,185.65,42887.0,184.1017,184.3498,184.1017,184.2803,42887.0
2024-10-18 15:00:00,185.65,185.95,185.47,185.93,60237.0,184.2803,184.5781,184.1017,184.5583,60237.0
2024-10-18 15:10:00,185.95,186.0,185.7,185.93,53885.0,184.5781,184.6278,184.33,184.5583,53885.0
2024-10-18 15:20:00,185.9,186.3,185.84,186.1,108881.0,184.5285,184.9255,184.4689,184.727,108881.0
2024-10-18 15:30:00,186.14,186.17,185.8,185.97,95504.0,184.7667,184.7965,184.4292,184.598,95504.0
2024-10-18 15:40:00,185.96,186.09,185.66,185.89,64474.0,184.5881,184.7171,184.2903,184.5186,64474.0
2024-10-18 15:50:00,185.91,186.44,185.74,186.38,358223.0,184.5384,185.0645,184.3697,185.005,358223.0
2024-10-21 09:30:00,186.18,186.71,184.59,185.15,188408.0,184.8064,185.3325,183.2282,183.784,188408.0
2024-10-21 09:40:00,185.06,185.38,184.75,185.12,54694.0,183.6947,184.0123,183.387,183.7543,54694.0
2024-10-21 09:50:00,185.05,185.46,184.86,185.05,72415.0,183.6848,184.0917,183.4962,183.6848,72415.0
2024-10-21 10:00:00,185.16,186.4,185.05,186.05,76901.0,183.794,185.0248,183.6848,184.6774,76901.0
2024-10-21 10:10:00,186.05,186.5,185.58,186.5,63295.0,184.6774,185.1241,184.2109,185.1241,63295.0
2024-10-21 10:20:00,186.48,186.52,185.7,185.88,55954.0,185.1042,185.1439,184.33,184.5086,55954.0
2024-10-21 10:30:00,185.96,186.04,185.08,185.11,59240.0,184.5881,184.6675,183.7145,183.7443,59240.0
2024-10-21 10:40:00,185.2,185.46,184.44,184.95,61975.0,183.8337,184.0917,183.0793,183.5855,61975.0
2024-10-21 10:50:00,185.1,185.36,184.91,185.2,35288.0,183.7344,183.9925,183.5458,183.8337,35288.0
2024-10-21 11:00:00,185.3,185.44,184.65,184.86,46526.0,183.9329,184.0719,183.2877,183.4962,46526.0
2024-10-21 11:10:00,184.85,185.53,184.82,185.02,42787.0,183.4862,184.1612,183.4565,183.655,42787.0
2024-10-21 11:20:00,184.99,185.24,184.65,185.01,31620.0,183.6252,183.8734,183.2877,183.6451,31620.0
2024-10-21 11:30:00,184.96,185.24,184.93,185.21,33840.0,183.5954,183.8734,183.5657,183.8436,33840.0
2024-10-21 11:40:00,185.24,185.42,185.08,185.19,77984.0,183.8734,184.052,183.7145,183.8237,77984.0
2024-10-21 11:50:00,185.22,185.33,184.77,185.05,60708.0,183.8535,183.9627,183.4068,183.6848,60708.0
2024-10-21 12:00:00,185.05,185.22,184.89,185.0,50166.0,183.6848,183.8535,183.5259,183.6351,50166.0
2024-10-21 12:10:00,185.06,185.13,184.87,185.03,27682.0,183.6947,183.7642,183.5061,183.6649,27682.0
2024-10-21 12:20:00,185.02,185.02,184.29,184.38,39697.0,183.655,183.655,182.9304,183.0197,39697.0
2024-10-21 12:30:00,184.39,184.58,184.17,184.26,35575.0,183.0296,183.2182,182.8113,182.9006,35575.0
2024-10-21 12:40:00,184.35,184.35,184.1,184.28,42048.0,182.9899,182.9899,182.7418,182.9204,42048.0
2024-10-21 12:50:00,184.24,184.82,184.19,184.68,57341.0,182.8807,183.4565,182.8311,183.3175,57341.0
2024-10-21 13:00:00,184.65,184.73,184.33,184.41,35072.0,183.2877,183.3671,182.9701,183.0495,35072.0
2024-10-21 13:10:00,184.44,184.81,184.2,184.46,49414.0,183.0793,183.4465,182.841,183.0991,49414.0
2024-10-21 13:20:00,184.45,184.49,184.14,184.4,28708.0,183.0892,183.1289,182.7815,183.0396,28708.0
2024-10-21 13:30:00,184.38,184.73,184.37,184.64,35261.0,183.0197,183.3671,183.0098,183.2778,35261.0
2024-10-21 13:40:00,184.64,184.73,184.42,184.69,33303.0,183.2778,183.3671,183.0594,183.3274,33303.0
2024-10-21 13:50:00,184.72,185.1,184.66,184.85,70528.0,183.3572,183.7344,183.2976,183.4862,70528.0
2024-10-21 14:00:00,184.86,184.94,184.39,184.45,35519.0,183.4962,183.5756,183.0296,183.0892,35519.0
2024-10-21 14:10:00,184.47,185.1,184.47,184.86,38401.0,183.109,183.7344,183.109,183.4962,38401.0
2024-10-21 14:20:00,184.86,184.88,184.53,184.81,36093.0,183.4962,183.516,183.1686,183.4465,36093.0
2024-10-21 14:30:00,184.84,184.92,184.6,184.67,32461.0,183.4763,183.5557,183.2381,183.3076,32461.0
2024-10-21 14:40:00,184.67,184.71,184.35,184.69,24958.0,183.3076,183.3473,182.9899,183.3274,24958.0
2024-10-21 14:50:00,184.68,184.75,184.17,184.25,50360.0,183.3175,183.387,182.8113,182.8907,50360.0
2024-10-21 15:00:00,184.26,184.54,184.23,184.46,42724.0,182.9006,183.1785,182.8708,183.0991,42724.0
2024-10-21 15:10:00,184.52,184.67,184.42,184.57,35490.0,183.1587,183.3076,183.0594,183.2083,35490.0
2024-10-21 15:20:00,184.56,184.63,184.14,184.15,49319.0,183.1984,183.2679,182.7815,182.7914,49319.0
2024-10-21 15:30:00,184.18,184.47,184.13,184.32,60679.0,182.8212,183.109,182.7716,182.9602,60679.0
2024-10-21 15:40:00,184.32,184.62,184.29,184.5,104702.0,182.9602,183.2579,182.9304,183.1388,104702.0
2024-10-21 15:50:00,184.59,184.99,184.26,184.5,347441.0,183.2282,183.6252,182.9006,183.1388,347441.0
2024-10-22 09:30:00,184.45,185.28,183.44,184.0,296404.0,183.0892,183.9131,182.0866,182.6425,296404.0
2024-10-22 09:40:00,183.92,184.37,183.3,183.41,115283.0,182.5631,183.0098,181.9477,182.0569,115283.0
2024-10-22 09:50:00,183.44,183.8,182.57,183.57,134877.0,182.0866,182.444,181.2231,182.2157,134877.0
2024-10-22 10:00:00,183.59,184.29,182.75,183.96,121030.0,182.2355,182.9304,181.4017,182.6028,121030.0
2024-10-22 10:10:00,183.94,184.29,183.72,183.85,70771.0,182.583,182.9304,182.3646,182.4936,70771.0
2024-10-22 10:20:00,183.85,184.53,183.6,183.88,109369.0,182.4936,183.1686,182.2455,182.5234,109369.0
2024-10-22 10:30:00,183.94,184.5,183.8,183.81,104169.0,182.583,183.1388,182.444,182.4539,104169.0
2024-10-22 10:40:00,183.81,184.35,183.73,184.21,114030.0,182.4539,182.9899,182.3745,182.851,114030.0
2024-10-22 10:50:00,184.22,184.47,183.96,184.15,87195.0,182.8609,183.109,182.6028,182.7914,87195.0
2024-10-22 11:00:00,184.13,184.35,183.95,184.0,84341.0,182.7716,182.9899,182.5929,182.6425,84341.0
2024-10-22 11:10:00,184.08,184.08,183.69,183.82,77399.0,182.7219,182.7219,182.3348,182.4638,77399.0
2024-10-22 11:20:00,183.75,184.69,183.75,184.69,142217.0,182.3944,183.3274,182.3944,183.3274,142217.0
2024-10-22 11:30:00,184.71,184.79,184.11,184.16,54810.0,183.3473,183.4267,182.7517,182.8013,54810.0
2024-10-22 11:40:00,184.2,184.45,184.03,184.13,59062.0,182.841,183.0892,182.6723,182.7716,59062.0
2024-10-22 11:50:00,184.08,184.12,183.88,184.01,53334.0,182.7219,182.7616,182.5234,182.6524,53334.0
2024-10-22 12:00:00,183.97,184.04,183.78,183.81,62927.0,182.6127,182.6822,182.4241,182.4539,62927.0
2024-10-22 12:10:00,183.82,184.08,183.72,183.96,43774.0,182.4638,182.7219,182.3646,182.6028,43774.0
2024-10-22 12:20:00,183.96,184.01,183.61,183.86,37704.0,182.6028,182.6524,182.2554,182.5035,37704.0
2024-10-22 12:30:00,183.91,184.12,183.66,183.75,46592.0,182.5532,182.7616,182.305,182.3944,46592.0
2024-10-22 12:40:00,183.71,184.0,183.41,183.88,38028.0,182.3547,182.6425,182.0569,182.5234,38028.0
2024-10-22 12:50:00,183.83,184.09,183.81,183.92,58562.0,182.4738,182.7319,182.4539,182.5631,58562.0
2024-10-22 13:00:00,183.97,184.1,183.85,184.01,82182.0,182.6127,182.7418,182.4936,182.6524,82182.0
2024-10-22 13:10:00,184.01,184.04,183.87,183.97,67741.0,182.6524,182.6822,182.5135,182.6127,67741.0
2024-10-22 13:20:00,183.97,184.05,183.92,184.02,62062.0,182.6127,182.6921,182.5631,182.6624,62062.0
2024-10-22 13:30:00,184.03,184.51,183.96,184.32,92801.0,182.6723,183.1488,182.6028,182.9602,92801.0
2024-10-22 13:40:00,184.37,184.55,184.23,184.52,84233.0,183.0098,183.1885,182.8708,183.1587,84233.0
2024-10-22 13:50:00,184.52,184.55,184.23,184.5,186021.0,183.1587,183.1885,182.8708,183.1388,186021.0
2024-10-22 14:00:00,184.49,184.73,184.11,184.21,83128.0,183.1289,183.3671,182.7517,182.851,83128.0
2024-10-22 14:10:00,184.19,184.21,183.63,183.74,68188.0,182.8311,182.851,182.2752,182.3844,68188.0
2024-10-22 14:20:00,183.74,183.83,183.35,183.53,68994.0,182.3844,182.4738,181.9973,182.176,68994.0
2024-10-22 14:30:00,183.5,183.53,183.29,183.42,57346.0,182.1462,182.176,181.9378,182.0668,57346.0
2024-10-22 14:40:00,183.4,183.61,183.4,183.45,56984.0,182.0469,182.2554,182.0469,182.0966,56984.0
2024-10-22 14:50:00,183.45,183.46,183.18,183.25,73835.0,182.0966,182.1065,181.8286,181.898,73835.0
2024-10-22 15:00:00,183.24,183.55,183.17,183.5,66587.0,181.8881,182.1958,181.8186,182.1462,66587.0
2024-10-22 15:10:00,183.52,183.63,183.32,183.44,80149.0,182.1661,182.2752,181.9675,182.0866,80149.0
2024-10-22 15:20:00,183.45,183.68,183.31,183.62,60980.0,182.0966,182.3249,181.9576,182.2653,60980.0
2024-10-22 15:30:00,183.59,183.72,183.43,183.51,88976.0,182.2355,182.3646,182.0767,182.1561,88976.0
2024-10-22 15:40:00,183.53,183.84,183.51,183.56,164438.0,182.176,182.4837,182.1561,182.2058,164438.0
2024-10-22 15:50:00,183.57,183.66,182.8,182.96,420058.0,182.2157,182.305,181.4514,181.6102,420058.0
2024-10-23 09:30:00,181.97,182.91,181.32,182.91,240844.0,180.6275,181.5606,179.9823,181.5606,240844.0
2024-10-23 09:40:00,182.87,183.31,182.64,182.65,253246.0,181.5209,181.9576,181.2925,181.3025,253246.0
2024-10-23 09:50:00,182.71,183.05,182.42,182.64,119797.0,181.362,181.6995,181.0742,181.2925,119797.0
2024-10-23 10:00:00,182.73,182.89,181.61,182.16,103513.0,181.3819,181.5407,180.2701,180.8161,103513.0
2024-10-23 10:10:00,182.23,182.62,182.04,182.15,56405.0,180.8856,181.2727,180.697,180.8062,56405.0
2024-10-23 10:20:00,182.06,182.9,182.0,182.81,58313.0,180.7168,181.5506,180.6573,181.4613,58313.0
2024-10-23 10:30:00,182.76,183.39,182.68,183.12,67037.0,181.4117,182.037,181.3323,181.769,67037.0
2024-10-23 10:40:00,183.1,183.63,183.1,183.38,38601.0,181.7492,182.2752,181.7492,182.0271,38601.0
2024-10-23 10:50:00,183.31,183.44,183.08,183.26,61804.0,181.9576,182.0866,181.7293,181.908,61804.0
2024-10-23 11:00:00,183.2,183.67,183.16,183.23,60651.0,181.8484,182.315,181.8087,181.8782,60651.0
2024-10-23 11:10:00,183.23,183.25,182.62,182.76,50419.0,181.8782,181.898,181.2727,181.4117,50419.0
2024-10-23 11:20:00,182.7,183.08,182.4,182.4,48879.0,181.3521,181.7293,181.0543,181.0543,48879.0
2024-10-23 11:30:00,182.38,183.01,182.34,182.99,77815.0,181.0345,181.6598,180.9948,181.64,77815.0
2024-10-23 11:40:00,182.89,183.71,182.64,183.51,54831.0,181.5407,182.3547,181.2925,182.1561,54831.0
2024-10-23 11:50:00,183.53,183.74,183.17,183.63,44591.0,182.176,182.3844,181.8186,182.2752,44591.0
2024-10-23 12:00:00,183.59,183.59,183.0,183.35,34624.0,182.2355,182.2355,181.6499,181.9973,34624.0
2024-10-23 12:10:00,183.34,183.52,183.0,183.13,25307.0,181.9874,182.1661,181.6499,181.7789,25307.0
2024-10-23 12:20:00,183.05,183.15,182.72,182.8,31925.0,181.6995,181.7988,181.372,181.4514,31925.0
2024-10-23 12:30:00,182.82,183.22,182.63,183.03,23991.0,181.4712,181.8683,181.2826,181.6797,23991.0
2024-10-23 12:40:00,183.0,183.31,182.97,183.16,40204.0,181.6499,181.9576,181.6201,181.8087,40204.0
2024-10-23 12:50:00,183.17,183.18,182.77,182.85,24221.0,181.8186,181.8286,181.4216,181.501,24221.0
2024-10-23 13:00:00,182.82,182.82,182.26,182.31,50826.0,181.4712,181.4712,180.9154,180.965,50826.0
2024-10-23 13:10:00,182.32,182.54,181.8,182.03,55534.0,180.9749,181.1933,180.4587,180.687,55534.0
2024-10-23 13:20:00,182.03,182.11,181.75,182.03,45448.0,180.687,180.7665,180.4091,180.687,45448.0
2024-10-23 13:30:00,181.94,182.01,181.15,181.15,88622.0,180.5977,180.6672,179.8135,179.8135,88622.0
2024-10-23 13:40:00,181.15,181.24,180.63,180.93,66663.0,179.8135,179.9029,179.2974,179.5952,66663.0
2024-10-23 13:50:00,180.98,180.98,180.28,180.44,48504.0,179.6448,179.6448,178.95,179.1088,48504.0
2024-10-23 14:00:00,180.42,180.49,179.81,180.3,87538.0,179.0889,179.1584,178.4834,178.9698,87538.0
2024-10-23 14:10:00,180.26,180.27,179.79,179.89,52156.0,178.9301,178.94,178.4636,178.5628,52156.0
2024-10-23 14:20:00,179.94,180.4,179.9,180.17,54971.0,178.6125,179.0691,178.5728,178.8408,54971.0
2024-10-23 14:30:00,180.13,180.66,180.06,180.55,56529.0,178.8011,179.3272,178.7316,179.218,56529.0
2024-10-23 14:40:00,180.51,181.16,180.37,181.09,60049.0,179.1783,179.8235,179.0393,179.754,60049.0
2024-10-23 14:50:00,181.15,181.34,180.92,181.3,76822.0,179.8135,180.0021,179.5852,179.9624,76822.0
2024-10-23 15:00:00,181.24,181.48,180.96,181.13,98560.0,179.9029,180.1411,179.6249,179.7937,98560.0
2024-10-23 15:10:00,181.14,181.27,180.75,181.17,73868.0,179.8036,179.9327,179.4165,179.8334,73868.0
2024-10-23 15:20:00,181.14,182.02,180.97,181.62,151247.0,179.8036,180.6771,179.6349,180.2801,151247.0
2024-10-23 15:30:00,181.6,181.84,181.24,181.73,110007.0,180.2602,180.4985,179.9029,180.3893,110007.0
2024-10-23 15:40:00,181.79,182.05,181.56,182.01,72117.0,180.4488,180.7069,180.2205,180.6672,72117.0
2024-10-23 15:50:00,182.04,183.0,181.91,182.71,380908.0,180.697,181.6499,180.5679,181.362,380908.0
2024-10-24 09:30:00,186.88,187.8,184.68,185.67,602569.0,185.5013,186.4145,183.3175,184.3002,602569.0
2024-10-24 09:40:00,185.69,185.89,183.75,183.79,223229.0,184.32,184.5186,182.3944,182.4341,223229.0
2024-10-24 09:50:00,183.74,184.71,183.56,184.15,160487.0,182.3844,183.3473,182.2058,182.7914,160487.0
2024-10-24 10:00:00,184.06,185.32,183.94,185.22,124832.0,182.7021,183.9528,182.583,183.8535,124832.0
2024-10-24 10:10:00,185.22,185.78,184.75,185.05,95819.0,183.8535,184.4094,183.387,183.6848,95819.0
2024-10-24 10:20:00,185.0,185.33,184.5,184.58,63505.0,183.6351,183.9627,183.1388,183.2182,63505.0
2024-10-24 10:30:00,184.66,185.1,184.65,184.94,74702.0,183.2976,183.7344,183.2877,183.5756,74702.0
2024-10-24 10:40:00,184.87,184.98,184.04,184.07,45494.0,183.5061,183.6153,182.6822,182.712,45494.0
2024-10-24 10:50:00,184.17,184.49,183.78,183.82,48106.0,182.8113,183.1289,182.4241,182.4638,48106.0
2024-10-24 11:00:00,183.82,184.46,183.76,184.38,32748.0,182.4638,183.0991,182.4043,183.0197,32748.0
2024-10-24 11:10:00,184.4,185.0,184.37,184.95,59524.0,183.0396,183.6351,183.0098,183.5855,59524.0
2024-10-24 11:20:00,184.88,184.91,184.37,184.42,79048.0,183.516,183.5458,183.0098,183.0594,79048.0
2024-10-24 11:30:00,184.49,184.87,184.14,184.28,44038.0,183.1289,183.5061,182.7815,182.9204,44038.0
2024-10-24 11:40:00,184.3,184.55,183.7,183.82,42312.0,182.9403,183.1885,182.3447,182.4638,42312.0
2024-10-24 11:50:00,183.77,184.55,183.71,184.52,35474.0,182.4142,183.1885,182.3547,183.1587,35474.0
2024-10-24 12:00:00,184.56,184.56,183.43,183.62,33267.0,183.1984,183.1984,182.0767,182.2653,33267.0
2024-10-24 12:10:00,183.6,183.71,183.29,183.45,22233.0,182.2455,182.3547,181.9378,182.0966,22233.0
2024-10-24 12:20:00,183.46,184.26,183.23,184.1,26900.0,182.1065,182.9006,181.8782,182.7418,26900.0
2024-10-24 12:30:00,184.14,184.46,183.9,184.01,45073.0,182.7815,183.0991,182.5433,182.6524,45073.0
2024-10-24 12:40:00,184.06,184.24,183.95,184.1,26170.0,182.7021,182.8807,182.5929,182.7418,26170.0
2024-10-24 12:50:00,184.12,184.16,183.76,183.87,31321.0,182.7616,182.8013,182.4043,182.5135,31321.0
2024-10-24 13:00:00,183.87,184.49,183.76,184.23,24450.0,182.5135,183.1289,182.4043,182.8708,24450.0
2024-10-24 13:10:00,184.3,184.45,184.02,184.15,24054.0,182.9403,183.0892,182.6624,182.7914,24054.0
2024-10-24 13:20:00,184.17,184.28,183.98,184.12,29486.0,182.8113,182.9204,182.6227,182.7616,29486.0
2024-10-24 13:30:00,184.1,184.6,184.1,184.4,31165.0,182.7418,183.2381,182.7418,183.0396,31165.0
2024-10-24 13:40:00,184.36,184.5,183.99,184.11,29996.0,182.9999,183.1388,182.6326,182.7517,29996.0
2024-10-24 13:50:00,184.06,184.26,183.81,183.84,42720.0,182.7021,182.9006,182.4539,182.4837,42720.0
2024-10-24 14:00:00,183.86,184.38,183.57,183.95,55447.0,182.5035,183.0197,182.2157,182.5929,55447.0
2024-10-24 14:10:00,183.95,184.22,183.84,184.0,56356.0,182.5929,182.8609,182.4837,182.6425,56356.0
2024-10-24 14:20:00,184.0,184.24,183.75,183.96,70082.0,182.6425,182.8807,182.3944,182.6028,70082.0
2024-10-24 14:30:00,183.95,184.2,183.92,184.2,62160.0,182.5929,182.841,182.5631,182.841,62160.0
2024-10-24 14:40:00,184.17,184.43,183.98,184.43,59509.0,182.8113,183.0693,182.6227,183.0693,59509.0
2024-10-24 14:50:00,184.4,184.54,184.19,184.5,44643.0,183.0396,183.1785,182.8311,183.1388,44643.0
2024-10-24 15:00:00,184.45,184.45,184.03,184.27,50295.0,183.0892,183.0892,182.6723,182.9105,50295.0
2024-10-24 15:10:00,184.3,184.59,184.1,184.38,64439.0,182.9403,183.2282,182.7418,183.0197,64439.0
2024-10-24 15:20:00,184.39,184.49,184.16,184.21,61860.0,183.0296,183.1289,182.8013,182.851,61860.0
2024-10-24 15:30:00,184.18,184.48,184.11,184.25,52029.0,182.8212,183.119,182.7517,182.8907,52029.0
2024-10-24 15:40:00,184.25,184.29,183.84,184.08,81549.0,182.8907,182.9304,182.4837,182.7219,81549.0
2024-10-24 15:50:00,184.1,184.22,183.66,183.86,332397.0,182.7418,182.8609,182.305,182.5035,332397.0
2024-10-25 09:30:00,186.95,187.46,186.17,186.6,195145.0,185.5708,186.077,184.7965,185.2233,195145.0
2024-10-25 09:40:00,186.76,187.65,186.67,187.35,96089.0,185.3822,186.2656,185.2928,185.9678,96089.0
2024-10-25 09:50:00,187.3,188.58,187.04,188.35,105758.0,185.9182,187.1887,185.6601,186.9604,105758.0
2024-10-25 10:00:00,188.52,189.15,188.2,188.2,84736.0,187.1292,187.7545,186.8115,186.8115,84736.0
2024-10-25 10:10:00,188.28,188.53,188.02,188.33,40638.0,186.8909,187.1391,186.6329,186.9406,40638.0
2024-10-25 10:20:00,188.33,189.2,188.33,189.02,72780.0,186.9406,187.8042,186.9406,187.6255,72780.0
2024-10-25 10:30:00,188.91,189.08,188.3,188.56,70594.0,187.5163,187.685,186.9108,187.1689,70594.0
2024-10-25 10:40:00,188.64,189.0,187.76,187.97,59866.0,187.2483,187.6056,186.3748,186.5832,59866.0
2024-10-25 10:50:00,188.09,188.29,187.75,187.88,71457.0,186.7023,186.9009,186.3648,186.4939,71457.0
2024-10-25 11:00:00,187.93,188.57,187.73,188.27,77395.0,186.5435,187.1788,186.345,186.881,77395.0
2024-10-25 11:10:00,188.19,188.71,187.79,188.71,83594.0,186.8016,187.3178,186.4046,187.3178,83594.0
2024-10-25 11:20:00,188.7,188.74,188.0,188.06,59384.0,187.3078,187.3475,186.613,186.6726,59384.0
2024-10-25 11:30:00,188.14,188.4,187.77,187.77,42803.0,186.752,187.0101,186.3847,186.3847,42803.0
2024-10-25 11:40:00,187.8,188.38,187.78,187.89,55279.0,186.4145,186.9902,186.3946,186.5038,55279.0
2024-10-25 11:50:00,187.97,188.25,187.51,188.13,60486.0,186.5832,186.8612,186.1266,186.742,60486.0
2024-10-25 12:00:00,188.05,188.53,188.02,188.51,35761.0,186.6626,187.1391,186.6329,187.1192,35761.0
2024-10-25 12:10:00,188.49,188.55,188.05,188.05,36315.0,187.0994,187.1589,186.6626,186.6626,36315.0
2024-10-25 12:20:00,188.05,188.58,188.05,188.55,30466.0,186.6626,187.1887,186.6626,187.1589,30466.0
2024-10-25 12:30:00,188.57,188.75,188.28,188.56,23967.0,187.1788,187.3575,186.8909,187.1689,23967.0
2024-10-25 12:40:00,188.5,188.92,188.49,188.72,30624.0,187.1093,187.5262,187.0994,187.3277,30624.0
2024-10-25 12:50:00,188.68,189.09,188.65,188.71,41998.0,187.288,187.695,187.2582,187.3178,41998.0
2024-10-25 13:00:00,188.7,188.85,188.39,188.81,15537.0,187.3078,187.4567,187.0001,187.417,15537.0
2024-10-25 13:10:00,188.81,188.97,188.34,188.53,34503.0,187.417,187.5758,186.9505,187.1391,34503.0
2024-10-25 13:20:00,188.47,188.51,187.82,188.22,40570.0,187.0795,187.1192,186.4343,186.8314,40570.0
2024-10-25 13:30:00,188.14,188.34,187.71,187.83,46209.0,186.752,186.9505,186.3251,186.4443,46209.0
2024-10-25 13:40:00,187.83,188.16,187.03,188.16,42006.0,186.4443,186.7718,185.6502,186.7718,42006.0
2024-10-25 13:50:00,188.05,188.16,187.23,187.27,22077.0,186.6626,186.7718,185.8487,185.8884,22077.0
2024-10-25 14:00:00,187.26,187.42,186.62,186.71,64289.0,185.8785,186.0373,185.2432,185.3325,64289.0
2024-10-25 14:10:00,186.65,187.24,186.5,187.24,37878.0,185.273,185.8586,185.1241,185.8586,37878.0
2024-10-25 14:20:00,187.09,187.68,186.75,187.43,21270.0,185.7097,186.2954,185.3722,186.0472,21270.0
2024-10-25 14:30:00,187.42,187.61,187.1,187.54,20609.0,186.0373,186.2259,185.7196,186.1564,20609.0
2024-10-25 14:40:00,187.53,187.57,187.25,187.45,14032.0,186.1465,186.1862,185.8685,186.0671,14032.0
2024-10-25 14:50:00,187.46,187.6,187.35,187.45,18864.0,186.077,186.216,185.9678,186.0671,18864.0
2024-10-25 15:00:00,187.4,187.47,187.19,187.23,15598.0,186.0174,186.0869,185.809,185.8487,15598.0
2024-10-25 15:10:00,187.23,187.35,186.76,187.07,24335.0,185.8487,185.9678,185.3822,185.6899,24335.0
2024-10-25 15:20:00,187.02,187.28,186.72,187.19,26835.0,185.6402,185.8983,185.3424,185.809,26835.0
2024-10-25 15:30:00,187.19,187.49,187.07,187.4,37347.0,185.809,186.1068,185.6899,186.0174,37347.0
2024-10-25 15:40:00,187.39,187.56,187.21,187.31,43537.0,186.0075,186.1763,185.8288,185.9281,43537.0
2024-10-25 15:50:00,187.32,187.32,186.48,186.51,340268.0,185.938,185.938,185.1042,185.134,340268.0
2024-10-28 09:30:00,186.22,187.6,185.89,187.18,119972.0,184.8461,186.216,184.5186,185.7991,119972.0
2024-10-28 09:40:00,187.14,187.64,186.86,187.23,76661.0,185.7593,186.2557,185.4814,185.8487,76661.0
2024-10-28 09:50:00,187.22,187.22,186.2,186.73,45732.0,185.8388,185.8388,184.8263,185.3524,45732.0
2024-10-28 10:00:00,186.8,187.29,186.27,187.18,34711.0,185.4219,185.9082,184.8958,185.7991,34711.0
2024-10-28 10:10:00,187.11,187.27,186.78,187.27,50257.0,185.7296,185.8884,185.402,185.8884,50257.0
2024-10-28 10:20:00,187.28,187.47,186.83,187.06,47407.0,185.8983,186.0869,185.4516,185.6799,47407.0
2024-10-28 10:30:00,187.06,187.25,186.3,186.7,44832.0,185.6799,185.8685,184.9255,185.3226,44832.0
2024-10-28 10:40:00,186.7,187.28,186.68,186.95,51669.0,185.3226,185.8983,185.3027,185.5708,51669.0
2024-10-28 10:50:00,186.96,187.16,186.66,186.81,19810.0,185.5807,185.7792,185.2829,185.4318,19810.0
2024-10-28 11:00:00,186.75,186.93,186.42,186.6,18976.0,185.3722,185.5509,185.0447,185.2233,18976.0
2024-10-28 11:10:00,186.69,186.76,186.07,186.36,30073.0,185.3127,185.3822,184.6972,184.9851,30073.0
2024-10-28 11:20:00,186.38,186.39,185.88,186.2,35251.0,185.005,185.0149,184.5086,184.8263,35251.0
2024-10-28 11:30:00,186.24,186.3,185.65,185.94,35328.0,184.866,184.9255,184.2803,184.5682,35328.0
2024-10-28 11:40:00,185.9,186.03,185.48,185.94,28308.0,184.5285,184.6575,184.1116,184.5682,28308.0
2024-10-28 11:50:00,185.86,186.06,185.47,185.73,34353.0,184.4888,184.6873,184.1017,184.3598,34353.0
2024-10-28 12:00:00,185.72,185.81,185.47,185.75,41779.0,184.3498,184.4392,184.1017,184.3796,41779.0
2024-10-28 12:10:00,185.73,186.27,185.71,186.27,33531.0,184.3598,184.8958,184.3399,184.8958,33531.0
2024-10-28 12:20:00,186.27,186.36,185.75,186.0,33178.0,184.8958,184.9851,184.3796,184.6278,33178.0
2024-10-28 12:30:00,186.01,186.03,185.63,185.71,20243.0,184.6377,184.6575,184.2605,184.3399,20243.0
2024-10-28 12:40:00,185.7,185.96,185.37,185.47,50000.0,184.33,184.5881,184.0024,184.1017,50000.0
2024-10-28 12:50:00,185.43,185.65,185.38,185.46,14791.0,184.062,184.2803,184.0123,184.0917,14791.0
2024-10-28 13:00:00,185.43,185.76,185.2,185.68,61535.0,184.062,184.3895,183.8337,184.3101,61535.0
2024-10-28 13:10:00,185.65,185.65,185.13,185.41,23958.0,184.2803,184.2803,183.7642,184.0421,23958.0
2024-10-28 13:20:00,185.38,185.51,185.23,185.27,21010.0,184.0123,184.1414,183.8634,183.9031,21010.0
2024-10-28 13:30:00,185.35,185.38,184.8,185.13,43053.0,183.9826,184.0123,183.4366,183.7642,43053.0
2024-10-28 13:40:00,185.13,185.23,184.79,184.81,25167.0,183.7642,183.8634,183.4267,183.4465,25167.0
2024-10-28 13:50:00,184.81,185.04,184.8,185.04,39927.0,183.4465,183.6748,183.4366,183.6748,39927.0
2024-10-28 14:00:00,185.02,185.03,184.83,184.88,42272.0,183.655,183.6649,183.4664,183.516,42272.0
2024-10-28 14:10:00,184.86,184.91,184.44,184.77,51172.0,183.4962,183.5458,183.0793,183.4068,51172.0
2024-10-28 14:20:00,184.76,184.83,184.53,184.74,38157.0,183.3969,183.4664,183.1686,183.3771,38157.0
2024-10-28 14:30:00,184.77,184.89,184.48,184.71,32157.0,183.4068,183.5259,183.119,183.3473,32157.0
2024-10-28 14:40:00,184.76,184.77,184.41,184.69,29244.0,183.3969,183.4068,183.0495,183.3274,29244.0
2024-10-28 14:50:00,184.73,185.11,184.71,184.79,35042.0,183.3671,183.7443,183.3473,183.4267,35042.0
2024-10-28 15:00:00,184.75,184.97,184.57,184.68,49332.0,183.387,183.6054,183.2083,183.3175,49332.0
2024-10-28 15:10:00,184.7,184.95,184.68,184.76,141625.0,183.3374,183.5855,183.3175,183.3969,141625.0
2024-10-28 15:20:00,184.77,185.03,184.74,184.95,49014.0,183.4068,183.6649,183.3771,183.5855,49014.0
2024-10-28 15:30:00,184.98,185.1,184.75,184.83,43425.0,183.6153,183.7344,183.387,183.4664,43425.0
2024-10-28 15:40:00,184.85,185.21,184.83,185.12,63737.0,183.4862,183.8436,183.4664,183.7543,63737.0
2024-10-28 15:50:00,185.13,185.44,184.84,185.28,264838.0,183.7642,184.0719,183.4763,183.9131,264838.0
2024-10-29 09:30:00,185.34,186.21,184.65,185.25,245849.0,183.9726,184.8362,183.2877,183.8833,245849.0
2024-10-29 09:40:00,185.15,186.97,184.93,186.34,116184.0,183.784,185.5906,183.5657,184.9653,116184.0
2024-10-29 09:50:00,186.32,187.03,186.04,186.92,101052.0,184.9454,185.6502,184.6675,185.541,101052.0
2024-10-29 10:00:00,186.91,187.83,186.63,187.07,123132.0,185.531,186.4443,185.2531,185.6899,123132.0
2024-10-29 10:10:00,187.01,187.8,187.01,187.56,32256.0,185.6303,186.4145,185.6303,186.1763,32256.0
2024-10-29 10:20:00,187.56,188.2,187.19,187.45,67145.0,186.1763,186.8115,185.809,186.0671,67145.0
2024-10-29 10:30:00,187.51,187.93,187.43,187.5,37640.0,186.1266,186.5435,186.0472,186.1167,37640.0
2024-10-29 10:40:00,187.5,187.81,187.35,187.71,73499.0,186.1167,186.4244,185.9678,186.3251,73499.0
2024-10-29 10:50:00,187.71,187.92,187.4,187.75,51660.0,186.3251,186.5336,186.0174,186.3648,51660.0
2024-10-29 11:00:00,187.81,187.86,187.04,187.24,34370.0,186.4244,186.474,185.6601,185.8586,34370.0
2024-10-29 11:10:00,187.18,187.19,186.83,186.96,75499.0,185.7991,185.809,185.4516,185.5807,75499.0
2024-10-29 11:20:00,186.96,187.49,186.8,187.18,45167.0,185.5807,186.1068,185.4219,185.7991,45167.0
2024-10-29 11:30:00,187.18,187.39,186.94,187.35,27503.0,185.7991,186.0075,185.5608,185.9678,27503.0
2024-10-29 11:40:00,187.4,187.9,187.34,187.86,46053.0,186.0174,186.5137,185.9579,186.474,46053.0
2024-10-29 11:50:00,187.86,188.05,187.53,187.94,65199.0,186.474,186.6626,186.1465,186.5534,65199.0
2024-10-29 12:00:00,187.96,188.31,187.93,188.01,54102.0,186.5733,186.9207,186.5435,186.6229,54102.0
2024-10-29 12:10:00,188.03,188.61,187.93,188.43,78679.0,186.6428,187.2185,186.5435,187.0398,78679.0
2024-10-29 12:20:00,188.45,188.45,188.06,188.33,50569.0,187.0597,187.0597,186.6726,186.9406,50569.0
2024-10-29 12:30:00,188.36,188.48,187.79,188.1,66181.0,186.9703,187.0895,186.4046,186.7123,66181.0
2024-10-29 12:40:00,188.12,188.37,187.9,188.04,33361.0,186.7321,186.9803,186.5137,186.6527,33361.0
2024-10-29 12:50:00,187.96,188.29,187.93,188.17,25334.0,186.5733,186.9009,186.5435,186.7818,25334.0
2024-10-29 13:00:00,188.2,189.15,188.16,188.83,108959.0,186.8115,187.7545,186.7718,187.4369,108959.0
2024-10-29 13:10:00,188.88,189.22,188.84,189.11,69264.0,187.4865,187.824,187.4468,187.7148,69264.0
2024-10-29 13:20:00,189.12,189.2,188.74,188.88,54525.0,187.7247,187.8042,187.3475,187.4865,54525.0
2024-10-29 13:30:00,188.89,189.62,188.81,189.55,74685.0,187.4964,188.2211,187.417,188.1516,74685.0
2024-10-29 13:40:00,189.61,189.68,189.34,189.34,91987.0,188.2111,188.2806,187.9431,187.9431,91987.0
2024-10-29 13:50:00,189.34,189.65,189.24,189.44,30650.0,187.9431,188.2508,187.8439,188.0424,30650.0
2024-10-29 14:00:00,189.38,189.56,189.11,189.16,27667.0,187.9828,188.1615,187.7148,187.7644,27667.0
2024-10-29 14:10:00,189.18,189.3,189.03,189.16,29678.0,187.7843,187.9034,187.6354,187.7644,29678.0
2024-10-29 14:20:00,189.16,189.67,189.16,189.49,33770.0,187.7644,188.2707,187.7644,188.092,33770.0
2024-10-29 14:30:00,189.49,189.56,189.31,189.47,39239.0,188.092,188.1615,187.9133,188.0722,39239.0
2024-10-29 14:40:00,189.4,189.75,189.36,189.71,80840.0,188.0027,188.3501,187.963,188.3104,80840.0
2024-10-29 14:50:00,189.7,189.75,189.57,189.67,53268.0,188.3005,188.3501,188.1714,188.2707,53268.0
2024-10-29 15:00:00,189.7,190.19,189.54,190.18,110670.0,188.3005,188.7868,188.1416,188.7769,110670.0
2024-10-29 15:10:00,190.16,190.49,190.02,190.45,77088.0,188.7571,189.0846,188.6181,189.0449,77088.0
2024-10-29 15:20:00,190.46,191.0,190.43,190.85,70023.0,189.0549,189.5909,189.0251,189.442,70023.0
2024-10-29 15:30:00,190.83,191.24,190.8,191.0,72282.0,189.4221,189.8291,189.3923,189.5909,72282.0
2024-10-29 15:40:00,191.0,191.53,190.66,191.4,106307.0,189.5909,190.117,189.2534,189.9879,106307.0
2024-10-29 15:50:00,191.43,191.43,189.87,190.14,425582.0,190.0177,190.0177,188.4692,188.7372,425582.0
2024-10-30 09:30:00,187.16,187.33,185.4,186.33,183167.0,185.7792,185.9479,184.0322,184.9553,183167.0
2024-10-30 09:40:00,186.28,186.33,184.94,185.27,103126.0,184.9057,184.9553,183.5756,183.9031,103126.0
2024-10-30 09:50:00,185.31,187.05,185.15,187.05,76336.0,183.9429,185.67,183.784,185.67,76336.0
2024-10-30 10:00:00,187.0,188.12,186.74,188.0,94003.0,185.6204,186.7321,185.3623,186.613,94003.0
2024-10-30 10:10:00,188.08,188.19,187.47,187.99,39161.0,186.6924,186.8016,186.0869,186.6031,39161.0
2024-10-30 10:20:00,188.0,188.04,187.32,187.58,36748.0,186.613,186.6527,185.938,186.1961,36748.0
2024-10-30 10:30:00,187.61,187.69,187.17,187.45,28439.0,186.2259,186.3053,185.7891,186.0671,28439.0
2024-10-30 10:40:00,187.46,187.57,187.24,187.34,25912.0,186.077,186.1862,185.8586,185.9579,25912.0
2024-10-30 10:50:00,187.33,187.33,186.72,186.78,124104.0,185.9479,185.9479,185.3424,185.402,124104.0
2024-10-30 11:00:00,186.78,186.98,186.3,186.49,45822.0,185.402,185.6005,184.9255,185.1141,45822.0
2024-10-30 11:10:00,186.48,186.48,185.81,186.02,57559.0,185.1042,185.1042,184.4392,184.6476,57559.0
2024-10-30 11:20:00,186.04,186.49,185.94,186.39,44280.0,184.6675,185.1141,184.5682,185.0149,44280.0
2024-10-30 11:30:00,186.38,186.43,185.62,185.7,50192.0,185.005,185.0546,184.2506,184.33,50192.0
2024-10-30 11:40:00,185.77,186.04,185.53,185.55,48728.0,184.3995,184.6675,184.1612,184.1811,48728.0
2024-10-30 11:50:00,185.52,185.76,185.46,185.53,43469.0,184.1513,184.3895,184.0917,184.1612,43469.0
2024-10-30 12:00:00,185.48,185.74,185.33,185.59,32768.0,184.1116,184.3697,183.9627,184.2208,32768.0
2024-10-30 12:10:00,185.54,185.68,185.4,185.42,38139.0,184.1712,184.3101,184.0322,184.052,38139.0
2024-10-30 12:20:00,185.42,185.69,185.33,185.47,38247.0,184.052,184.32,183.9627,184.1017,38247.0
2024-10-30 12:30:00,185.43,185.87,185.41,185.82,36517.0,184.062,184.4987,184.0421,184.4491,36517.0
2024-10-30 12:40:00,185.91,186.14,185.6,186.09,32198.0,184.5384,184.7667,184.2307,184.7171,32198.0
2024-10-30 12:50:00,186.14,186.14,185.84,185.87,25918.0,184.7667,184.7667,184.4689,184.4987,25918.0
2024-10-30 13:00:00,185.82,185.95,185.49,185.6,29345.0,184.4491,184.5781,184.1215,184.2307,29345.0
2024-10-30 13:10:00,185.61,185.75,185.5,185.69,25573.0,184.2406,184.3796,184.1314,184.32,25573.0
2024-10-30 13:20:00,185.69,185.83,185.4,185.62,26757.0,184.32,184.459,184.0322,184.2506,26757.0
2024-10-30 13:30:00,185.62,185.76,185.1,185.28,30394.0,184.2506,184.3895,183.7344,183.9131,30394.0
2024-10-30 13:40:00,185.23,185.86,185.06,185.84,34643.0,183.8634,184.4888,183.6947,184.4689,34643.0
2024-10-30 13:50:00,185.84,186.08,185.58,185.75,56939.0,184.4689,184.7072,184.2109,184.3796,56939.0
2024-10-30 14:00:00,185.73,185.94,185.57,185.9,46054.0,184.3598,184.5682,184.2009,184.5285,46054.0
2024-10-30 14:10:00,185.88,185.93,185.62,185.7,32024.0,184.5086,184.5583,184.2506,184.33,32024.0
2024-10-30 14:20:00,185.77,186.0,185.73,185.75,29343.0,184.3995,184.6278,184.3598,184.3796,29343.0
2024-10-30 14:30:00,185.7,186.07,185.67,185.93,73891.0,184.33,184.6972,184.3002,184.5583,73891.0
2024-10-30 14:40:00,185.94,186.03,185.68,185.72,44148.0,184.5682,184.6575,184.3101,184.3498,44148.0
2024-10-30 14:50:00,185.68,185.89,185.54,185.62,56211.0,184.3101,184.5186,184.1712,184.2506,56211.0
2024-10-30 15:00:00,185.63,185.63,185.03,185.25,65316.0,184.2605,184.2605,183.6649,183.8833,65316.0
2024-10-30 15:10:00,185.28,185.41,185.0,185.22,79808.0,183.9131,184.0421,183.6351,183.8535,79808.0
2024-10-30 15:20:00,185.22,185.34,184.91,184.97,56140.0,183.8535,183.9726,183.5458,183.6054,56140.0
2024-10-30 15:30:00,184.97,185.27,184.7,185.27,112629.0,183.6054,183.9031,183.3374,183.9031,112629.0
2024-10-30 15:40:00,185.29,185.87,185.28,185.76,74969.0,183.923,184.4987,183.9131,184.3895,74969.0
2024-10-30 15:50:00,185.75,185.97,185.21,185.23,443749.0,184.3796,184.598,183.8436,183.8634,443749.0
2024-10-31 09:30:00,185.35,185.35,181.89,182.6,161565.0,183.9826,183.9826,180.5481,181.2528,161565.0
2024-10-31 09:40:00,182.44,183.08,181.32,181.43,133410.0,181.094,181.7293,179.9823,180.0915,133410.0
2024-10-31 09:50:00,181.39,181.57,180.01,180.33,91030.0,180.0518,180.2304,178.682,178.9996,91030.0
2024-10-31 10:00:00,180.22,180.9,179.9,180.59,87556.0,178.8904,179.5654,178.5728,179.2577,87556.0
2024-10-31 10:10:00,180.55,181.23,179.84,180.65,192582.0,179.218,179.893,178.5132,179.3172,192582.0
2024-10-31 10:20:00,180.62,181.45,180.45,181.16,171525.0,179.2875,180.1113,179.1187,179.8235,171525.0
2024-10-31 10:30:00,181.17,181.46,180.37,180.67,88562.0,179.8334,180.1213,179.0393,179.3371,88562.0
2024-10-31 10:40:00,180.55,180.68,179.69,179.87,56573.0,179.218,179.347,178.3643,178.543,56573.0
2024-10-31 10:50:00,179.94,180.39,179.72,179.93,59417.0,178.6125,179.0591,178.3941,178.6025,59417.0
2024-10-31 11:00:00,179.9,180.97,179.53,180.83,153299.0,178.5728,179.6349,178.2055,179.4959,153299.0
2024-10-31 11:10:00,180.83,180.88,179.87,180.12,76392.0,179.4959,179.5455,178.543,178.7911,76392.0
2024-10-31 11:20:00,180.11,180.51,179.99,180.43,35125.0,178.7812,179.1783,178.6621,179.0989,35125.0
2024-10-31 11:30:00,180.41,180.55,179.62,179.64,46228.0,179.079,179.218,178.2948,178.3147,46228.0
2024-10-31 11:40:00,179.64,180.04,179.28,179.7,50478.0,178.3147,178.7117,177.9573,178.3742,50478.0
2024-10-31 11:50:00,179.69,180.01,179.35,180.0,40281.0,178.3643,178.682,178.0268,178.672,40281.0
2024-10-31 12:00:00,179.98,180.16,179.69,179.92,69455.0,178.6522,178.8308,178.3643,178.5926,69455.0
2024-10-31 12:10:00,179.93,180.39,179.87,180.29,102536.0,178.6025,179.0591,178.543,178.9599,102536.0
2024-10-31 12:20:00,180.33,180.87,180.17,180.76,69427.0,178.9996,179.5356,178.8408,179.4264,69427.0
2024-10-31 12:30:00,180.73,180.82,180.33,180.6,52331.0,179.3966,179.486,178.9996,179.2676,52331.0
2024-10-31 12:40:00,180.56,180.86,180.5,180.84,33614.0,179.2279,179.5257,179.1683,179.5058,33614.0
2024-10-31 12:50:00,180.81,181.15,180.81,180.91,60898.0,179.4761,179.8135,179.4761,179.5753,60898.0
2024-10-31 13:00:00,180.94,181.35,180.84,181.24,70766.0,179.6051,180.0121,179.5058,179.9029,70766.0
2024-10-31 13:10:00,181.36,181.44,180.81,180.9,44872.0,180.022,180.1014,179.4761,179.5654,44872.0
2024-10-31 13:20:00,180.9,181.0,180.68,180.77,54825.0,179.5654,179.6646,179.347,179.4363,54825.0
2024-10-31 13:30:00,180.77,180.92,180.61,180.75,99320.0,179.4363,179.5852,179.2775,179.4165,99320.0
2024-10-31 13:40:00,180.75,180.87,180.12,180.41,53335.0,179.4165,179.5356,178.7911,179.079,53335.0
2024-10-31 13:50:00,180.43,180.63,180.08,180.08,33523.0,179.0989,179.2974,178.7514,178.7514,33523.0
2024-10-31 14:00:00,180.05,180.46,179.72,180.03,55138.0,178.7217,179.1286,178.3941,178.7018,55138.0
2024-10-31 14:10:00,180.04,180.42,179.97,180.0,51374.0,178.7117,179.0889,178.6422,178.672,51374.0
2024-10-31 14:20:00,180.01,180.28,179.94,180.24,60094.0,178.682,178.95,178.6125,178.9103,60094.0
2024-10-31 14:30:00,180.25,180.52,180.23,180.46,81513.0,178.9202,179.1882,178.9003,179.1286,81513.0
2024-10-31 14:40:00,180.49,180.62,180.29,180.42,47923.0,179.1584,179.2875,178.9599,179.0889,47923.0
2024-10-31 14:50:00,180.42,181.13,180.42,181.12,66079.0,179.0889,179.7937,179.0889,179.7838,66079.0
2024-10-31 15:00:00,181.16,181.43,181.14,181.34,73786.0,179.8235,180.0915,179.8036,180.0021,73786.0
2024-10-31 15:10:00,181.36,181.43,181.16,181.4,72296.0,180.022,180.0915,179.8235,180.0617,72296.0
2024-10-31 15:20:00,181.41,181.43,180.62,180.65,94459.0,180.0716,180.0915,179.2875,179.3172,94459.0
2024-10-31 15:30:00,180.66,181.44,180.65,181.35,141683.0,179.3272,180.1014,179.3172,180.0121,141683.0
2024-10-31 15:40:00,181.33,181.75,181.07,181.71,121738.0,179.9922,180.4091,179.7341,180.3694,121738.0
2024-10-31 15:50:00,181.76,182.2,181.19,181.58,528061.0,180.419,180.8558,179.8532,180.2404,528061.0
2024-11-01 09:30:00,181.54,183.11,181.22,183.09,139365.0,180.2007,181.7591,179.883,181.7392,139365.0
2024-11-01 09:40:00,183.15,183.98,182.79,183.61,47851.0,181.7988,182.6227,181.4414,182.2554,47851.0
2024-11-01 09:50:00,183.67,183.67,182.86,183.41,63714.0,182.315,182.315,181.5109,182.0569,63714.0
2024-11-01 10:00:00,183.62,183.82,182.69,183.38,115907.0,182.2653,182.4638,181.3422,182.0271,115907.0
2024-11-01 10:10:00,183.49,184.2,183.34,184.05,84959.0,182.1363,182.841,181.9874,182.6921,84959.0
2024-11-01 10:20:00,184.09,184.24,183.59,184.15,66037.0,182.7319,182.8807,182.2355,182.7914,66037.0
2024-11-01 10:30:00,184.22,184.48,183.9,184.07,67782.0,182.8609,183.119,182.5433,182.712,67782.0
2024-11-01 10:40:00,184.1,184.2,183.11,183.42,73720.0,182.7418,182.841,181.7591,182.0668,73720.0
2024-11-01 10:50:00,183.45,184.04,183.1,183.99,39804.0,182.0966,182.6822,181.7492,182.6326,39804.0
2024-11-01 11:00:00,183.92,184.15,183.59,183.88,49399.0,182.5631,182.7914,182.2355,182.5234,49399.0
2024-11-01 11:10:00,183.88,184.91,183.83,184.91,39356.0,182.5234,183.5458,182.4738,183.5458,39356.0
2024-11-01 11:20:00,184.88,185.3,184.64,185.28,91190.0,183.516,183.9329,183.2778,183.9131,91190.0
2024-11-01 11:30:00,185.32,185.47,184.97,185.3,74281.0,183.9528,184.1017,183.6054,183.9329,74281.0
2024-11-01 11:40:00,185.3,185.3,184.53,184.59,32175.0,183.9329,183.9329,183.1686,183.2282,32175.0
2024-11-01 11:50:00,184.59,184.92,184.26,184.89,92629.0,183.2282,183.5557,182.9006,183.5259,92629.0
2024-11-01 12:00:00,184.83,185.36,184.83,185.31,33595.0,183.4664,183.9925,183.4664,183.9429,33595.0
2024-11-01 12:10:00,185.25,185.31,184.72,185.17,42176.0,183.8833,183.9429,183.3572,183.8039,42176.0
2024-11-01 12:20:00,185.19,185.25,184.73,184.96,51096.0,183.8237,183.8833,183.3671,183.5954,51096.0
2024-11-01 12:30:00,184.95,185.26,184.8,185.26,35168.0,183.5855,183.8932,183.4366,183.8932,35168.0
2024-11-01 12:40:00,185.21,185.34,184.5,184.97,72472.0,183.8436,183.9726,183.1388,183.6054,72472.0
2024-11-01 12:50:00,184.95,185.35,184.88,185.14,29642.0,183.5855,183.9826,183.516,183.7741,29642.0
2024-11-01 13:00:00,185.16,185.2,184.4,184.49,31588.0,183.794,183.8337,183.0396,183.1289,31588.0
2024-11-01 13:10:00,184.47,184.93,184.34,184.85,70256.0,183.109,183.5657,182.98,183.4862,70256.0
2024-11-01 13:20:00,184.88,185.44,184.81,185.24,53812.0,183.516,184.0719,183.4465,183.8734,53812.0
2024-11-01 13:30:00,185.3,185.3,184.09,184.13,78087.0,183.9329,183.9329,182.7319,182.7716,78087.0
2024-11-01 13:40:00,184.09,184.55,183.96,184.3,64611.0,182.7319,183.1885,182.6028,182.9403,64611.0
2024-11-01 13:50:00,184.37,184.68,183.68,183.75,138817.0,183.0098,183.3175,182.3249,182.3944,138817.0
2024-11-01 14:00:00,183.69,184.19,183.5,183.72,51621.0,182.3348,182.8311,182.1462,182.3646,51621.0
2024-11-01 14:10:00,183.68,183.92,183.4,183.44,74843.0,182.3249,182.5631,182.0469,182.0866,74843.0
2024-11-01 14:20:00,183.51,183.73,183.15,183.58,83325.0,182.1561,182.3745,181.7988,182.2256,83325.0
2024-11-01 14:30:00,183.5,183.87,183.42,183.73,34739.0,182.1462,182.5135,182.0668,182.3745,34739.0
2024-11-01 14:40:00,183.66,183.66,183.23,183.52,93517.0,182.305,182.305,181.8782,182.1661,93517.0
2024-11-01 14:50:00,183.59,183.66,183.45,183.55,38482.0,182.2355,182.305,182.0966,182.1958,38482.0
2024-11-01 15:00:00,183.55,184.11,183.2,184.07,49960.0,182.1958,182.7517,181.8484,182.712,49960.0
2024-11-01 15:10:00,184.03,184.33,183.52,183.62,57762.0,182.6723,182.9701,182.1661,182.2653,57762.0
2024-11-01 15:20:00,183.69,184.13,183.28,183.7,55463.0,182.3348,182.7716,181.9278,182.3447,55463.0
2024-11-01 15:30:00,183.7,184.0,183.35,183.52,53088.0,182.3447,182.6425,181.9973,182.1661,53088.0
2024-11-01 15:40:00,183.51,183.84,182.85,182.91,79559.0,182.1561,182.4837,181.501,181.5606,79559.0
2024-11-01 15:50:00,182.86,183.49,182.49,183.31,263855.0,181.5109,182.1363,181.1437,181.9576,263855.0
2024-11-04 09:30:00,183.2,183.86,180.46,181.75,226588.0,181.8484,182.5035,179.1286,180.4091,226588.0
2024-11-04 09:40:00,181.68,182.56,181.3,181.93,81573.0,180.3396,181.2131,179.9624,180.5878,81573.0
2024-11-04 09:50:00,181.94,182.21,181.27,181.7,70512.0,180.5977,180.8657,179.9327,180.3595,70512.0
2024-11-04 10:00:00,181.79,181.83,180.95,181.37,79591.0,180.4488,180.4885,179.615,180.0319,79591.0
2024-11-04 10:10:00,181.26,182.33,181.26,182.22,33088.0,179.9227,180.9848,179.9227,180.8756,33088.0
2024-11-04 10:20:00,182.23,183.01,182.0,182.86,47310.0,180.8856,181.6598,180.6573,181.5109,47310.0
2024-11-04 10:30:00,182.88,183.2,182.57,182.79,35227.0,181.5308,181.8484,181.2231,181.4414,35227.0
2024-11-04 10:40:00,182.85,183.36,182.75,183.33,31849.0,181.501,182.0072,181.4017,181.9775,31849.0
2024-11-04 10:50:00,183.44,183.44,182.92,183.02,29918.0,182.0866,182.0866,181.5705,181.6697,29918.0
2024-11-04 11:00:00,183.06,183.67,183.04,183.46,35391.0,181.7095,182.315,181.6896,182.1065,35391.0
2024-11-04 11:10:00,183.49,183.82,183.21,183.49,70134.0,182.1363,182.4638,181.8583,182.1363,70134.0
2024-11-04 11:20:00,183.52,183.68,183.26,183.37,30648.0,182.1661,182.3249,181.908,182.0172,30648.0
2024-11-04 11:30:00,183.37,183.41,182.94,183.18,42324.0,182.0172,182.0569,181.5903,181.8286,42324.0
2024-11-04 11:40:00,183.18,183.23,182.68,182.77,41837.0,181.8286,181.8782,181.3323,181.4216,41837.0
2024-11-04 11:50:00,182.72,182.82,182.17,182.47,38549.0,181.372,181.4712,180.826,181.1238,38549.0
2024-11-04 12:00:00,182.59,182.84,181.92,182.08,23488.0,181.2429,181.4911,180.5779,180.7367,23488.0
2024-11-04 12:10:00,182.02,182.37,181.91,182.14,36131.0,180.6771,181.0245,180.5679,180.7962,36131.0
2024-11-04 12:20:00,182.17,182.81,182.17,182.79,32223.0,180.826,181.4613,180.826,181.4414,32223.0
2024-11-04 12:30:00,182.79,183.0,182.66,182.67,27969.0,181.4414,181.6499,181.3124,181.3223,27969.0
2024-11-04 12:40:00,182.74,182.83,182.45,182.83,17404.0,181.3918,181.4811,181.104,181.4811,17404.0
2024-11-04 12:50:00,182.85,182.93,182.42,182.66,15335.0,181.501,181.5804,181.0742,181.3124,15335.0
2024-11-04 13:00:00,182.55,182.74,182.2,182.28,17163.0,181.2032,181.3918,180.8558,180.9352,17163.0
2024-11-04 13:10:00,182.34,182.95,182.3,182.77,18500.0,180.9948,181.6003,180.9551,181.4216,18500.0
2024-11-04 13:20:00,182.72,183.06,182.49,182.62,29044.0,181.372,181.7095,181.1437,181.2727,29044.0
2024-11-04 13:30:00,182.51,182.8,182.46,182.7,20741.0,181.1635,181.4514,181.1139,181.3521,20741.0
2024-11-04 13:40:00,182.72,183.12,182.69,182.84,18329.0,181.372,181.769,181.3422,181.4911,18329.0
2024-11-04 13:50:00,182.89,182.94,182.59,182.61,13169.0,181.5407,181.5903,181.2429,181.2628,13169.0
2024-11-04 14:00:00,182.67,182.78,182.53,182.54,19160.0,181.3223,181.4315,181.1834,181.1933,19160.0
2024-11-04 14:10:00,182.59,182.67,182.45,182.46,19771.0,181.2429,181.3223,181.104,181.1139,19771.0
2024-11-04 14:20:00,182.5,182.53,182.26,182.37,21872.0,181.1536,181.1834,180.9154,181.0245,21872.0
2024-11-04 14:30:00,182.32,182.54,182.17,182.37,24950.0,180.9749,181.1933,180.826,181.0245,24950.0
2024-11-04 14:40:00,182.4,182.51,182.27,182.41,20326.0,181.0543,181.1635,180.9253,181.0642,20326.0
2024-11-04 14:50:00,182.43,182.52,182.32,182.4,21883.0,181.0841,181.1734,180.9749,181.0543,21883.0
2024-11-04 15:00:00,182.41,182.46,182.21,182.38,27656.0,181.0642,181.1139,180.8657,181.0345,27656.0
2024-11-04 15:10:00,182.35,182.62,182.32,182.57,28106.0,181.0047,181.2727,180.9749,181.2231,28106.0
2024-11-04 15:20:00,182.59,182.71,182.29,182.33,27604.0,181.2429,181.362,180.9451,180.9848,27604.0
2024-11-04 15:30:00,182.33,182.34,181.75,181.9,64251.0,180.9848,180.9948,180.4091,180.558,64251.0
2024-11-04 15:40:00,181.9,182.13,181.84,181.94,40410.0,180.558,180.7863,180.4985,180.5977,40410.0
2024-11-04 15:50:00,181.98,182.1,181.53,181.83,284736.0,180.6374,180.7565,180.1907,180.4885,284736.0
2024-11-05 09:30:00,183.18,185.0,183.1,184.75,125683.0,181.8286,183.6351,181.7492,183.387,125683.0
2024-11-05 09:40:00,184.68,185.85,184.66,185.64,85271.0,183.3175,184.4789,183.2976,184.2704,85271.0
2024-11-05 09:50:00,185.65,186.29,185.16,186.22,76166.0,184.2803,184.9156,183.794,184.8461,76166.0
2024-11-05 10:00:00,186.27,186.51,185.6,185.65,81221.0,184.8958,185.134,184.2307,184.2803,81221.0
2024-11-05 10:10:00,185.7,186.07,185.32,185.79,65737.0,184.33,184.6972,183.9528,184.4193,65737.0
2024-11-05 10:20:00,185.78,186.29,185.66,185.73,41035.0,184.4094,184.9156,184.2903,184.3598,41035.0
2024-11-05 10:30:00,185.73,186.33,185.67,186.28,31828.0,184.3598,184.9553,184.3002,184.9057,31828.0
2024-11-05 10:40:00,186.3,186.68,186.13,186.2,28993.0,184.9255,185.3027,184.7568,184.8263,28993.0
2024-11-05 10:50:00,186.2,186.2,185.57,185.67,30194.0,184.8263,184.8263,184.2009,184.3002,30194.0
2024-11-05 11:00:00,185.68,185.93,185.52,185.8,28790.0,184.3101,184.5583,184.1513,184.4292,28790.0
2024-11-05 11:10:00,185.8,186.04,185.69,185.95,46760.0,184.4292,184.6675,184.32,184.5781,46760.0
2024-11-05 11:20:00,186.01,186.25,185.92,186.16,27155.0,184.6377,184.8759,184.5484,184.7866,27155.0
2024-11-05 11:30:00,186.2,186.6,186.14,186.26,42892.0,184.8263,185.2233,184.7667,184.8858,42892.0
2024-11-05 11:40:00,186.22,186.49,186.03,186.31,15082.0,184.8461,185.1141,184.6575,184.9355,15082.0
2024-11-05 11:50:00,186.28,186.5,186.1,186.38,29099.0,184.9057,185.1241,184.727,185.005,29099.0
2024-11-05 12:00:00,186.31,186.53,186.2,186.41,21915.0,184.9355,185.1539,184.8263,185.0347,21915.0
2024-11-05 12:10:00,186.41,186.75,186.28,186.75,18221.0,185.0347,185.3722,184.9057,185.3722,18221.0
2024-11-05 12:20:00,186.67,186.67,186.19,186.25,23850.0,185.2928,185.2928,184.8164,184.8759,23850.0
2024-11-05 12:30:00,186.27,186.43,186.07,186.15,11814.0,184.8958,185.0546,184.6972,184.7767,11814.0
2024-11-05 12:40:00,186.05,186.23,185.92,186.22,13162.0,184.6774,184.8561,184.5484,184.8461,13162.0
2024-11-05 12:50:00,186.19,186.22,186.02,186.08,26258.0,184.8164,184.8461,184.6476,184.7072,26258.0
2024-11-05 13:00:00,186.08,186.41,185.87,186.34,61443.0,184.7072,185.0347,184.4987,184.9653,61443.0
2024-11-05 13:10:00,186.31,186.32,185.97,186.12,36224.0,184.9355,184.9454,184.598,184.7469,36224.0
2024-11-05 13:20:00,186.16,186.18,185.92,186.03,28782.0,184.7866,184.8064,184.5484,184.6575,28782.0
2024-11-05 13:30:00,186.0,186.04,185.38,185.57,30656.0,184.6278,184.6675,184.0123,184.2009,30656.0
2024-11-05 13:40:00,185.61,185.76,185.37,185.53,55112.0,184.2406,184.3895,184.0024,184.1612,55112.0
2024-11-05 13:50:00,185.51,185.53,185.24,185.5,45865.0,184.1414,184.1612,183.8734,184.1314,45865.0
2024-11-05 14:00:00,185.56,185.7,185.45,185.58,17766.0,184.191,184.33,184.0818,184.2109,17766.0
2024-11-05 14:10:00,185.56,185.77,185.45,185.56,23550.0,184.191,184.3995,184.0818,184.191,23550.0
2024-11-05 14:20:00,185.51,185.92,185.34,185.67,20707.0,184.1414,184.5484,183.9726,184.3002,20707.0
2024-11-05 14:30:00,185.68,185.78,185.57,185.68,11329.0,184.3101,184.4094,184.2009,184.3101,11329.0
2024-11-05 14:40:00,185.67,185.73,185.39,185.43,31873.0,184.3002,184.3598,184.0223,184.062,31873.0
2024-11-05 14:50:00,185.44,185.44,184.92,185.03,37114.0,184.0719,184.0719,183.5557,183.6649,37114.0
2024-11-05 15:00:00,184.99,185.65,184.91,185.59,24364.0,183.6252,184.2803,183.5458,184.2208,24364.0
2024-11-05 15:10:00,185.57,185.92,185.52,185.92,28847.0,184.2009,184.5484,184.1513,184.5484,28847.0
2024-11-05 15:20:00,185.86,185.9,185.62,185.86,30427.0,184.4888,184.5285,184.2506,184.4888,30427.0
2024-11-05 15:30:00,185.86,186.09,185.6,185.81,58235.0,184.4888,184.7171,184.2307,184.4392,58235.0
2024-11-05 15:40:00,185.8,185.8,185.26,185.67,40466.0,184.4292,184.4292,183.8932,184.3002,40466.0
2024-11-05 15:50:00,185.63,186.63,185.49,186.48,269275.0,184.2605,185.2531,184.1215,185.1042,269275.0
2024-11-06 09:30:00,189.08,189.38,187.8,188.93,258757.0,187.685,187.9828,186.4145,187.5361,258757.0
2024-11-06 09:40:00,188.94,189.3,186.65,187.16,143687.0,187.5461,187.9034,185.273,185.7792,143687.0
2024-11-06 09:50:00,187.23,187.29,184.75,185.22,238817.0,185.8487,185.9082,183.387,183.8535,238817.0
2024-11-06 10:00:00,185.44,186.52,185.03,185.79,160627.0,184.0719,185.1439,183.6649,184.4193,160627.0
2024-11-06 10:10:00,185.68,188.0,185.34,187.6,151387.0,184.3101,186.613,183.9726,186.216,151387.0
2024-11-06 10:20:00,187.63,188.05,186.63,187.31,37079.0,186.2457,186.6626,185.2531,185.9281,37079.0
2024-11-06 10:30:00,187.31,187.62,186.38,186.38,64631.0,185.9281,186.2358,185.005,185.005,64631.0
2024-11-06 10:40:00,186.5,186.95,186.12,186.8,71963.0,185.1241,185.5708,184.7469,185.4219,71963.0
2024-11-06 10:50:00,186.64,186.64,185.79,186.41,36996.0,185.263,185.263,184.4193,185.0347,36996.0
2024-11-06 11:00:00,186.56,186.64,186.01,186.16,56074.0,185.1836,185.263,184.6377,184.7866,56074.0
2024-11-06 11:10:00,186.1,186.71,185.56,185.9,72249.0,184.727,185.3325,184.191,184.5285,72249.0
2024-11-06 11:20:00,185.86,186.64,185.39,186.35,44058.0,184.4888,185.263,184.0223,184.9752,44058.0
2024-11-06 11:30:00,186.4,186.75,186.26,186.63,42448.0,185.0248,185.3722,184.8858,185.2531,42448.0
2024-11-06 11:40:00,186.76,186.87,186.09,186.31,39827.0,185.3822,185.4913,184.7171,184.9355,39827.0
2024-11-06 11:50:00,186.38,186.84,186.37,186.76,27819.0,185.005,185.4616,184.995,185.3822,27819.0
2024-11-06 12:00:00,186.81,186.99,186.41,186.73,38849.0,185.4318,185.6105,185.0347,185.3524,38849.0
2024-11-06 12:10:00,186.76,186.96,186.4,186.73,23378.0,185.3822,185.5807,185.0248,185.3524,23378.0
2024-11-06 12:20:00,186.73,186.91,186.36,186.75,40048.0,185.3524,185.531,184.9851,185.3722,40048.0
2024-11-06 12:30:00,186.78,187.07,186.44,186.92,39715.0,185.402,185.6899,185.0645,185.541,39715.0
2024-11-06 12:40:00,186.86,187.28,186.82,187.26,23685.0,185.4814,185.8983,185.4417,185.8785,23685.0
2024-11-06 12:50:00,187.2,187.3,186.85,187.22,25340.0,185.8189,185.9182,185.4715,185.8388,25340.0
2024-11-06 13:00:00,187.22,187.56,187.13,187.48,45681.0,185.8388,186.1763,185.7494,186.0968,45681.0
2024-11-06 13:10:00,187.43,187.44,186.74,187.35,83902.0,186.0472,186.0571,185.3623,185.9678,83902.0
2024-11-06 13:20:00,187.39,187.64,187.07,187.5,21589.0,186.0075,186.2557,185.6899,186.1167,21589.0
2024-11-06 13:30:00,187.52,187.73,187.07,187.69,87287.0,186.1365,186.345,185.6899,186.3053,87287.0
2024-11-06 13:40:00,187.7,188.12,187.3,187.35,92398.0,186.3152,186.7321,185.9182,185.9678,92398.0
2024-11-06 13:50:00,187.31,187.57,187.03,187.53,37902.0,185.9281,186.1862,185.6502,186.1465,37902.0
2024-11-06 14:00:00,187.54,187.82,187.25,187.6,34567.0,186.1564,186.4343,185.8685,186.216,34567.0
2024-11-06 14:10:00,187.51,187.51,187.04,187.26,23665.0,186.1266,186.1266,185.6601,185.8785,23665.0
2024-11-06 14:20:00,187.31,187.76,187.21,187.71,29753.0,185.9281,186.3748,185.8288,186.3251,29753.0
2024-11-06 14:30:00,187.73,187.93,187.5,187.66,26506.0,186.345,186.5435,186.1167,186.2755,26506.0
2024-11-06 14:40:00,187.69,187.78,187.48,187.66,24125.0,186.3053,186.3946,186.0968,186.2755,24125.0
2024-11-06 14:50:00,187.66,187.68,187.21,187.4,32491.0,186.2755,186.2954,185.8288,186.0174,32491.0
2024-11-06 15:00:00,187.39,187.89,187.08,187.86,47669.0,186.0075,186.5038,185.6998,186.474,47669.0
2024-11-06 15:10:00,187.86,188.0,187.61,187.95,47230.0,186.474,186.613,186.2259,186.5634,47230.0
2024-11-06 15:20:00,187.94,188.08,187.4,188.01,43593.0,186.5534,186.6924,186.0174,186.6229,43593.0
2024-11-06 15:30:00,188.03,188.15,187.78,187.78,72348.0,186.6428,186.7619,186.3946,186.3946,72348.0
2024-11-06 15:40:00,187.81,188.25,187.75,188.24,93081.0,186.4244,186.8612,186.3648,186.8512,93081.0
2024-11-06 15:50:00,188.22,188.35,187.09,187.5,343104.0,186.8314,186.9604,185.7097,186.1167,343104.0
2024-11-07 09:30:00,191.11,192.89,190.96,191.87,247090.0,189.7001,191.4669,189.5512,190.4545,247090.0
2024-11-07 09:40:00,191.87,192.45,191.26,191.45,117437.0,190.4545,191.0302,189.849,190.0376,117437.0
2024-11-07 09:50:00,191.42,192.48,191.23,192.38,90708.0,190.0078,191.06,189.8192,190.9607,90708.0
2024-11-07 10:00:00,192.22,192.38,191.6,192.02,88487.0,190.8019,190.9607,190.1864,190.6033,88487.0
2024-11-07 10:10:00,191.99,192.45,191.11,191.57,69700.0,190.5736,191.0302,189.7001,190.1567,69700.0
2024-11-07 10:20:00,191.57,191.78,191.25,191.64,53880.0,190.1567,190.3651,189.839,190.2262,53880.0
2024-11-07 10:30:00,191.68,192.55,191.53,191.95,96856.0,190.2659,191.1294,190.117,190.5339,96856.0
2024-11-07 10:40:00,191.95,192.28,191.73,192.24,81262.0,190.5339,190.8614,190.3155,190.8217,81262.0
2024-11-07 10:50:00,192.3,192.61,192.11,192.33,53541.0,190.8813,191.189,190.6927,190.9111,53541.0
2024-11-07 11:00:00,192.38,192.38,191.44,191.84,48510.0,190.9607,190.9607,190.0276,190.4247,48510.0
2024-11-07 11:10:00,191.84,192.0,191.52,191.75,42908.0,190.4247,190.5835,190.107,190.3353,42908.0
2024-11-07 11:20:00,191.75,191.94,191.57,191.6,43844.0,190.3353,190.5239,190.1567,190.1864,43844.0
2024-11-07 11:30:00,191.63,192.1,191.52,191.92,38430.0,190.2162,190.6828,190.107,190.5041,38430.0
2024-11-07 11:40:00,191.97,192.27,191.92,192.23,41120.0,190.5537,190.8515,190.5041,190.8118,41120.0
2024-11-07 11:50:00,192.15,192.58,192.14,192.47,40710.0,190.7324,191.1592,190.7225,191.05,40710.0
2024-11-07 12:00:00,192.46,192.47,192.11,192.25,103437.0,191.0401,191.05,190.6927,190.8317,103437.0
2024-11-07 12:10:00,192.2,192.5,192.14,192.48,33348.0,190.782,191.0798,190.7225,191.06,33348.0
2024-11-07 12:20:00,192.49,192.58,192.19,192.37,31191.0,191.0699,191.1592,190.7721,190.9508,31191.0
2024-11-07 12:30:00,192.37,192.64,192.07,192.6,28511.0,190.9508,191.2188,190.653,191.1791,28511.0
2024-11-07 12:40:00,192.56,192.68,192.41,192.52,30969.0,191.1394,191.2585,190.9905,191.0997,30969.0
2024-11-07 12:50:00,192.54,192.95,192.49,192.88,42566.0,191.1195,191.5265,191.0699,191.457,42566.0
2024-11-07 13:00:00,192.92,193.04,192.77,192.94,39054.0,191.4967,191.6158,191.3478,191.5166,39054.0
2024-11-07 13:10:00,193.0,193.22,192.8,193.0,55613.0,191.5761,191.7945,191.3776,191.5761,55613.0
2024-11-07 13:20:00,193.03,193.35,193.01,193.05,42402.0,191.6059,191.9235,191.586,191.6257,42402.0
2024-11-07 13:30:00,193.04,193.05,192.84,192.91,27346.0,191.6158,191.6257,191.4173,191.4868,27346.0
2024-11-07 13:40:00,192.88,193.04,192.77,193.04,35493.0,191.457,191.6158,191.3478,191.6158,35493.0
2024-11-07 13:50:00,193.07,193.29,192.96,193.18,48327.0,191.6456,191.864,191.5364,191.7548,48327.0
2024-11-07 14:00:00,193.2,193.5,192.97,193.25,31362.0,191.7746,192.0724,191.5463,191.8243,31362.0
2024-11-07 14:10:00,193.22,193.34,192.95,193.11,33419.0,191.7945,191.9136,191.5265,191.6853,33419.0
2024-11-07 14:20:00,193.1,193.25,192.98,193.22,33593.0,191.6754,191.8243,191.5563,191.7945,33593.0
2024-11-07 14:30:00,193.22,193.54,193.15,193.43,38895.0,191.7945,192.1121,191.725,192.0029,38895.0
2024-11-07 14:40:00,193.38,193.87,192.94,193.78,54828.0,191.9533,192.4397,191.5166,192.3504,54828.0
2024-11-07 14:50:00,193.78,194.06,193.46,194.06,56652.0,192.3504,192.6283,192.0327,192.6283,56652.0
2024-11-07 15:00:00,194.0,194.0,193.66,193.72,45078.0,192.5687,192.5687,192.2312,192.2908,45078.0
2024-11-07 15:10:00,193.76,194.02,193.7,193.84,47571.0,192.3305,192.5886,192.271,192.4099,47571.0
2024-11-07 15:20:00,193.81,194.21,193.78,194.11,46889.0,192.3801,192.7772,192.3504,192.6779,46889.0
2024-11-07 15:30:00,194.11,194.31,194.0,194.0,49707.0,192.6779,192.8765,192.5687,192.5687,49707.0
2024-11-07 15:40:00,194.01,194.33,194.0,194.14,74460.0,192.5787,192.8963,192.5687,192.7077,74460.0
2024-11-07 15:50:00,194.09,194.28,193.76,194.07,364714.0,192.6581,192.8467,192.3305,192.6382,364714.0
2024-11-08 09:30:00,192.29,194.08,192.1,193.52,139487.0,190.8714,192.6481,190.6828,192.0923,139487.0
2024-11-08 09:40:00,193.59,193.88,192.93,193.71,57126.0,192.1618,192.4496,191.5066,192.2809,57126.0
2024-11-08 09:50:00,193.7,194.1,193.52,193.78,98845.0,192.271,192.668,192.0923,192.3504,98845.0
2024-11-08 10:00:00,193.75,194.1,192.65,192.89,137731.0,192.3206,192.668,191.2287,191.4669,137731.0
2024-11-08 10:10:00,192.87,193.44,192.5,193.16,125039.0,191.4471,192.0129,191.0798,191.7349,125039.0
2024-11-08 10:20:00,193.18,193.78,193.04,193.66,61103.0,191.7548,192.3504,191.6158,192.2312,61103.0
2024-11-08 10:30:00,193.67,194.1,193.36,193.56,37130.0,192.2412,192.668,191.9335,192.132,37130.0
2024-11-08 10:40:00,193.59,193.61,193.14,193.35,52427.0,192.1618,192.1816,191.7151,191.9235,52427.0
2024-11-08 10:50:00,193.36,193.46,192.78,192.97,63261.0,191.9335,192.0327,191.3577,191.5463,63261.0
2024-11-08 11:00:00,192.91,193.88,192.8,193.87,52936.0,191.4868,192.4496,191.3776,192.4397,52936.0
2024-11-08 11:10:00,193.87,194.0,193.57,193.58,26535.0,192.4397,192.5687,192.1419,192.1518,26535.0
2024-11-08 11:20:00,193.69,193.77,193.1,193.1,48298.0,192.261,192.3404,191.6754,191.6754,48298.0
2024-11-08 11:30:00,193.12,193.41,192.84,193.01,71070.0,191.6952,191.9831,191.4173,191.586,71070.0
2024-11-08 11:40:00,192.97,193.21,192.76,193.05,44202.0,191.5463,191.7846,191.3379,191.6257,44202.0
2024-11-08 11:50:00,193.07,193.32,193.0,193.06,59567.0,191.6456,191.8938,191.5761,191.6357,59567.0
2024-11-08 12:00:00,193.06,193.15,192.78,193.01,33492.0,191.6357,191.725,191.3577,191.586,33492.0
2024-11-08 12:10:00,193.01,193.07,192.61,192.72,53553.0,191.586,191.6456,191.189,191.2982,53553.0
2024-11-08 12:20:00,192.76,192.9,192.5,192.67,28087.0,191.3379,191.4769,191.0798,191.2486,28087.0
2024-11-08 12:30:00,192.63,192.74,192.37,192.68,80418.0,191.2088,191.318,190.9508,191.2585,80418.0
2024-11-08 12:40:00,192.68,192.71,192.24,192.28,32209.0,191.2585,191.2883,190.8217,190.8614,32209.0
2024-11-08 12:50:00,192.31,192.51,192.11,192.28,33875.0,190.8912,191.0897,190.6927,190.8614,33875.0
2024-11-08 13:00:00,192.31,192.6,192.29,192.51,25166.0,190.8912,191.1791,190.8714,191.0897,25166.0
2024-11-08 13:10:00,192.49,192.6,192.06,192.08,24951.0,191.0699,191.1791,190.6431,190.6629,24951.0
2024-11-08 13:20:00,192.08,192.16,191.8,191.82,65918.0,190.6629,190.7423,190.385,190.4048,65918.0
2024-11-08 13:30:00,191.78,192.46,191.69,192.33,84728.0,190.3651,191.0401,190.2758,190.9111,84728.0
2024-11-08 13:40:00,192.38,192.39,191.86,191.98,36568.0,190.9607,190.9706,190.4445,190.5636,36568.0
2024-11-08 13:50:00,191.98,192.0,191.63,191.67,75946.0,190.5636,190.5835,190.2162,190.2559,75946.0
2024-11-08 14:00:00,191.56,191.79,191.51,191.64,38505.0,190.1467,190.375,190.0971,190.2262,38505.0
2024-11-08 14:10:00,191.65,192.12,191.57,192.02,34822.0,190.2361,190.7026,190.1567,190.6033,34822.0
2024-11-08 14:20:00,191.99,192.59,191.88,192.48,28117.0,190.5736,191.1691,190.4644,191.06,28117.0
2024-11-08 14:30:00,192.51,192.51,192.02,192.11,29133.0,191.0897,191.0897,190.6033,190.6927,29133.0
2024-11-08 14:40:00,192.09,192.21,191.93,191.97,29612.0,190.6728,190.7919,190.514,190.5537,29612.0
2024-11-08 14:50:00,192.02,192.04,191.47,191.51,43052.0,190.6033,190.6232,190.0574,190.0971,43052.0
2024-11-08 15:00:00,191.51,191.65,191.3,191.57,25903.0,190.0971,190.2361,189.8887,190.1567,25903.0
2024-11-08 15:10:00,191.57,191.76,191.39,191.46,35943.0,190.1567,190.3453,189.978,190.0475,35943.0
2024-11-08 15:20:00,191.46,191.75,191.26,191.72,32161.0,190.0475,190.3353,189.849,190.3056,32161.0
2024-11-08 15:30:00,191.72,191.95,191.59,191.94,35437.0,190.3056,190.5339,190.1765,190.5239,35437.0
2024-11-08 15:40:00,191.9,191.98,191.68,191.92,41118.0,190.4842,190.5636,190.2659,190.5041,41118.0
2024-11-08 15:50:00,191.91,192.35,191.8,192.08,239595.0,190.4942,190.9309,190.385,190.6629,239595.0
2024-11-11 09:30:00,192.31,193.2,190.41,190.49,219422.0,190.8912,191.7746,189.0052,189.0846,219422.0
2024-11-11 09:40:00,190.49,191.01,187.28,187.64,168899.0,189.0846,189.6008,185.8983,186.2557,168899.0
2024-11-11 09:50:00,187.74,187.74,186.46,187.13,117344.0,186.3549,186.3549,185.0844,185.7494,117344.0
2024-11-11 10:00:00,187.2,188.98,187.12,188.9,58397.0,185.8189,187.5858,185.7395,187.5064,58397.0
2024-11-11 10:10:00,188.94,189.29,188.29,188.48,111234.0,187.5461,187.8935,186.9009,187.0895,111234.0
2024-11-11 10:20:00,188.49,188.89,188.24,188.5,118949.0,187.0994,187.4964,186.8512,187.1093,118949.0
2024-11-11 10:30:00,188.54,189.67,188.46,189.63,53315.0,187.149,188.2707,187.0696,188.231,53315.0
2024-11-11 10:40:00,189.63,189.68,188.9,188.98,38149.0,188.231,188.2806,187.5064,187.5858,38149.0
2024-11-11 10:50:00,188.97,189.82,188.76,189.73,55733.0,187.5758,188.4196,187.3674,188.3302,55733.0
2024-11-11 11:00:00,189.79,190.0,189.28,189.34,116876.0,188.3898,188.5982,187.8836,187.9431,116876.0
2024-11-11 11:10:00,189.32,189.74,189.1,189.74,53874.0,187.9233,188.3402,187.7049,188.3402,53874.0
2024-11-11 11:20:00,189.65,189.77,188.62,188.68,44297.0,188.2508,188.3699,187.2284,187.288,44297.0
2024-11-11 11:30:00,188.72,188.96,188.39,188.96,43546.0,187.3277,187.5659,187.0001,187.5659,43546.0
2024-11-11 11:40:00,188.93,189.16,188.76,189.01,37428.0,187.5361,187.7644,187.3674,187.6156,37428.0
2024-11-11 11:50:00,189.04,189.15,188.79,188.95,33389.0,187.6453,187.7545,187.3972,187.556,33389.0
2024-11-11 12:00:00,188.92,189.0,188.61,188.81,29102.0,187.5262,187.6056,187.2185,187.417,29102.0
2024-11-11 12:10:00,188.84,188.85,188.33,188.45,30853.0,187.4468,187.4567,186.9406,187.0597,30853.0
2024-11-11 12:20:00,188.48,188.75,188.36,188.47,27623.0,187.0895,187.3575,186.9703,187.0795,27623.0
2024-11-11 12:30:00,188.45,188.72,188.34,188.68,21152.0,187.0597,187.3277,186.9505,187.288,21152.0
2024-11-11 12:40:00,188.66,188.79,188.2,188.34,42990.0,187.2681,187.3972,186.8115,186.9505,42990.0
2024-11-11 12:50:00,188.19,188.22,187.81,187.95,42739.0,186.8016,186.8314,186.4244,186.5634,42739.0
2024-11-11 13:00:00,187.88,187.88,187.3,187.55,50689.0,186.4939,186.4939,185.9182,186.1663,50689.0
2024-11-11 13:10:00,187.49,187.83,187.34,187.72,35043.0,186.1068,186.4443,185.9579,186.3351,35043.0
2024-11-11 13:20:00,187.76,188.18,187.43,188.13,22842.0,186.3748,186.7917,186.0472,186.742,22842.0
2024-11-11 13:30:00,188.16,188.44,188.14,188.18,69103.0,186.7718,187.0498,186.752,186.7917,69103.0
2024-11-11 13:40:00,188.18,188.29,187.92,188.25,25014.0,186.7917,186.9009,186.5336,186.8612,25014.0
2024-11-11 13:50:00,188.24,188.41,187.93,187.97,25041.0,186.8512,187.02,186.5435,186.5832,25041.0
2024-11-11 14:00:00,188.0,188.24,187.87,188.1,44524.0,186.613,186.8512,186.484,186.7123,44524.0
2024-11-11 14:10:00,188.1,188.1,187.72,187.82,28328.0,186.7123,186.7123,186.3351,186.4343,28328.0
2024-11-11 14:20:00,187.82,187.85,187.42,187.42,24880.0,186.4343,186.4641,186.0373,186.0373,24880.0
2024-11-11 14:30:00,187.39,187.74,187.32,187.74,45265.0,186.0075,186.3549,185.938,186.3549,45265.0
2024-11-11 14:40:00,187.69,187.98,187.57,187.98,30036.0,186.3053,186.5932,186.1862,186.5932,30036.0
2024-11-11 14:50:00,187.98,188.2,187.93,188.13,72896.0,186.5932,186.8115,186.5435,186.742,72896.0
2024-11-11 15:00:00,188.13,188.68,188.03,188.68,53482.0,186.742,187.288,186.6428,187.288,53482.0
2024-11-11 15:10:00,188.66,188.73,188.28,188.65,71283.0,187.2681,187.3376,186.8909,187.2582,71283.0
2024-11-11 15:20:00,188.63,188.69,188.31,188.41,87081.0,187.2384,187.2979,186.9207,187.02,87081.0
2024-11-11 15:30:00,188.4,189.02,188.25,188.99,137555.0,187.0101,187.6255,186.8612,187.5957,137555.0
2024-11-11 15:40:00,188.99,189.13,188.5,188.7,174490.0,187.5957,187.7347,187.1093,187.3078,174490.0
2024-11-11 15:50:00,188.69,188.87,188.26,188.57,516581.0,187.2979,187.4766,186.8711,187.1788,516581.0
2024-11-12 09:30:00,188.71,189.75,187.65,189.52,182906.0,187.3178,188.3501,186.2656,188.1218,182906.0
2024-11-12 09:40:00,189.52,189.72,188.33,188.76,81945.0,188.1218,188.3203,186.9406,187.3674,81945.0
2024-11-12 09:50:00,188.74,189.49,188.68,188.96,105066.0,187.3475,188.092,187.288,187.5659,105066.0
2024-11-12 10:00:00,188.86,189.1,188.07,188.21,73627.0,187.4667,187.7049,186.6825,186.8215,73627.0
2024-11-12 10:10:00,188.17,188.6,188.08,188.09,65021.0,186.7818,187.2086,186.6924,186.7023,65021.0
2024-11-12 10:20:00,188.0,188.23,187.75,187.75,73001.0,186.613,186.8413,186.3648,186.3648,73001.0
2024-11-12 10:30:00,187.77,187.91,187.38,187.66,55464.0,186.3847,186.5237,185.9976,186.2755,55464.0
2024-11-12 10:40:00,187.7,187.84,187.13,187.22,47254.0,186.3152,186.4542,185.7494,185.8388,47254.0
2024-11-12 10:50:00,187.23,187.49,187.06,187.16,45403.0,185.8487,186.1068,185.6799,185.7792,45403.0
2024-11-12 11:00:00,187.17,187.3,186.62,186.9,66106.0,185.7891,185.9182,185.2432,185.5211,66106.0
2024-11-12 11:10:00,186.9,187.16,186.53,187.13,52974.0,185.5211,185.7792,185.1539,185.7494,52974.0
2024-11-12 11:20:00,187.19,187.22,186.54,186.84,47518.0,185.809,185.8388,185.1638,185.4616,47518.0
2024-11-12 11:30:00,186.8,187.09,186.28,186.33,56659.0,185.4219,185.7097,184.9057,184.9553,56659.0
2024-11-12 11:40:00,186.36,186.55,185.87,185.9,52608.0,184.9851,185.1737,184.4987,184.5285,52608.0
2024-11-12 11:50:00,185.9,186.34,185.63,185.65,46809.0,184.5285,184.9653,184.2605,184.2803,46809.0
2024-11-12 12:00:00,185.69,186.11,185.55,185.66,43225.0,184.32,184.7369,184.1811,184.2903,43225.0
2024-11-12 12:10:00,185.66,185.95,185.64,185.81,51200.0,184.2903,184.5781,184.2704,184.4392,51200.0
2024-11-12 12:20:00,185.81,186.03,185.52,185.95,48136.0,184.4392,184.6575,184.1513,184.5781,48136.0
2024-11-12 12:30:00,185.97,186.0,185.33,185.39,68459.0,184.598,184.6278,183.9627,184.0223,68459.0
2024-11-12 12:40:00,185.35,185.41,184.87,184.94,45528.0,183.9826,184.0421,183.5061,183.5756,45528.0
2024-11-12 12:50:00,184.88,185.02,184.47,184.57,47516.0,183.516,183.655,183.109,183.2083,47516.0
2024-11-12 13:00:00,184.57,185.02,184.48,185.0,34966.0,183.2083,183.655,183.119,183.6351,34966.0
2024-11-12 13:10:00,185.04,185.45,184.97,185.37,59924.0,183.6748,184.0818,183.6054,184.0024,59924.0
2024-11-12 13:20:00,185.39,185.55,185.26,185.41,47765.0,184.0223,184.1811,183.8932,184.0421,47765.0
2024-11-12 13:30:00,185.38,185.78,185.27,185.51,41094.0,184.0123,184.4094,183.9031,184.1414,41094.0
2024-11-12 13:40:00,185.48,185.87,185.47,185.77,33485.0,184.1116,184.4987,184.1017,184.3995,33485.0
2024-11-12 13:50:00,185.71,185.97,185.65,185.69,38888.0,184.3399,184.598,184.2803,184.32,38888.0
2024-11-12 14:00:00,185.66,185.99,185.51,185.89,55829.0,184.2903,184.6178,184.1414,184.5186,55829.0
2024-11-12 14:10:00,185.89,186.42,185.78,186.39,33289.0,184.5186,185.0447,184.4094,185.0149,33289.0
2024-11-12 14:20:00,186.42,186.53,186.17,186.2,53196.0,185.0447,185.1539,184.7965,184.8263,53196.0
2024-11-12 14:30:00,186.19,186.49,186.13,186.27,42718.0,184.8164,185.1141,184.7568,184.8958,42718.0
2024-11-12 14:40:00,186.27,186.98,186.24,186.92,66525.0,184.8958,185.6005,184.866,185.541,66525.0
2024-11-12 14:50:00,186.92,187.06,186.42,186.5,58135.0,185.541,185.6799,185.0447,185.1241,58135.0
2024-11-12 15:00:00,186.51,186.81,186.42,186.53,42648.0,185.134,185.4318,185.0447,185.1539,42648.0
2024-11-12 15:10:00,186.53,186.56,186.22,186.56,49849.0,185.1539,185.1836,184.8461,185.1836,49849.0
2024-11-12 15:20:00,186.56,187.05,186.55,186.86,53764.0,185.1836,185.67,185.1737,185.4814,53764.0
2024-11-12 15:30:00,186.84,187.02,186.75,186.86,71582.0,185.4616,185.6402,185.3722,185.4814,71582.0
2024-11-12 15:40:00,186.85,187.1,186.82,187.01,73727.0,185.4715,185.7196,185.4417,185.6303,73727.0
2024-11-12 15:50:00,186.98,187.04,186.48,186.6,388281.0,185.6005,185.6601,185.1042,185.2233,388281.0
2024-11-13 09:30:00,184.07,185.48,183.71,184.57,197791.0,182.712,184.1116,182.3547,183.2083,197791.0
2024-11-13 09:40:00,184.63,184.72,183.9,184.21,86576.0,183.2679,183.3572,182.5433,182.851,86576.0
2024-11-13 09:50:00,184.27,184.57,183.91,184.09,72746.0,182.9105,183.2083,182.5532,182.7319,72746.0
2024-11-13 10:00:00,184.03,184.03,182.56,182.7,139239.0,182.6723,182.6723,181.2131,181.3521,139239.0
2024-11-13 10:10:00,182.73,183.57,182.73,183.15,118186.0,181.3819,182.2157,181.3819,181.7988,118186.0
2024-11-13 10:20:00,183.14,183.47,182.9,183.14,50647.0,181.7889,182.1164,181.5506,181.7889,50647.0
2024-11-13 10:30:00,183.15,183.59,182.93,183.21,65072.0,181.7988,182.2355,181.5804,181.8583,65072.0
2024-11-13 10:40:00,183.18,183.5,182.85,183.25,48485.0,181.8286,182.1462,181.501,181.898,48485.0
2024-11-13 10:50:00,183.25,183.72,183.12,183.32,92090.0,181.898,182.3646,181.769,181.9675,92090.0
2024-11-13 11:00:00,183.35,183.38,182.93,183.14,59941.0,181.9973,182.0271,181.5804,181.7889,59941.0
2024-11-13 11:10:00,183.04,183.2,182.75,183.1,65338.0,181.6896,181.8484,181.4017,181.7492,65338.0
2024-11-13 11:20:00,183.11,183.35,182.75,183.14,52702.0,181.7591,181.9973,181.4017,181.7889,52702.0
2024-11-13 11:30:00,183.16,183.72,183.15,183.43,80447.0,181.8087,182.3646,181.7988,182.0767,80447.0
2024-11-13 11:40:00,183.37,183.71,182.97,183.71,52237.0,182.0172,182.3547,181.6201,182.3547,52237.0
2024-11-13 11:50:00,183.69,183.9,183.52,183.61,46079.0,182.3348,182.5433,182.1661,182.2554,46079.0
2024-11-13 12:00:00,183.57,183.67,183.25,183.56,53119.0,182.2157,182.315,181.898,182.2058,53119.0
2024-11-13 12:10:00,183.56,183.84,183.34,183.4,116635.0,182.2058,182.4837,181.9874,182.0469,116635.0
2024-11-13 12:20:00,183.4,183.43,182.87,183.13,56593.0,182.0469,182.0767,181.5209,181.7789,56593.0
2024-11-13 12:30:00,183.13,183.13,182.81,183.0,50442.0,181.7789,181.7789,181.4613,181.6499,50442.0
2024-11-13 12:40:00,183.04,183.09,182.8,182.99,87102.0,181.6896,181.7392,181.4514,181.64,87102.0
2024-11-13 12:50:00,183.07,183.22,182.92,183.17,67428.0,181.7194,181.8683,181.5705,181.8186,67428.0
2024-11-13 13:00:00,183.21,183.55,183.16,183.39,42231.0,181.8583,182.1958,181.8087,182.037,42231.0
2024-11-13 13:10:00,183.38,183.44,183.11,183.25,70420.0,182.0271,182.0866,181.7591,181.898,70420.0
2024-11-13 13:20:00,183.26,183.37,183.05,183.23,41218.0,181.908,182.0172,181.6995,181.8782,41218.0
2024-11-13 13:30:00,183.18,183.46,183.15,183.16,30613.0,181.8286,182.1065,181.7988,181.8087,30613.0
2024-11-13 13:40:00,183.19,183.67,183.12,183.52,65428.0,181.8385,182.315,181.769,182.1661,65428.0
2024-11-13 13:50:00,183.52,183.57,183.2,183.24,81383.0,182.1661,182.2157,181.8484,181.8881,81383.0
2024-11-13 14:00:00,183.2,183.29,182.91,182.97,56164.0,181.8484,181.9378,181.5606,181.6201,56164.0
2024-11-13 14:10:00,182.95,183.03,182.69,182.89,80982.0,181.6003,181.6797,181.3422,181.5407,80982.0
2024-11-13 14:20:00,182.9,183.13,182.77,182.89,52038.0,181.5506,181.7789,181.4216,181.5407,52038.0
2024-11-13 14:30:00,182.86,183.02,182.73,182.79,49714.0,181.5109,181.6697,181.3819,181.4414,49714.0
2024-11-13 14:40:00,182.76,182.78,182.52,182.58,60464.0,181.4117,181.4315,181.1734,181.233,60464.0
2024-11-13 14:50:00,182.55,183.11,182.53,183.01,86620.0,181.2032,181.7591,181.1834,181.6598,86620.0
2024-11-13 15:00:00,182.99,183.22,182.73,183.03,119304.0,181.64,181.8683,181.3819,181.6797,119304.0
2024-11-13 15:10:00,183.03,183.49,183.02,183.48,95200.0,181.6797,182.1363,181.6697,182.1264,95200.0
2024-11-13 15:20:00,183.49,183.52,183.23,183.38,102234.0,182.1363,182.1661,181.8782,182.0271,102234.0
2024-11-13 15:30:00,183.37,183.85,183.17,183.78,113183.0,182.0172,182.4936,181.8186,182.4241,113183.0
2024-11-13 15:40:00,183.79,183.93,183.37,183.46,148999.0,182.4341,182.573,182.0172,182.1065,148999.0
2024-11-13 15:50:00,183.47,183.52,182.62,182.78,618222.0,182.1164,182.1661,181.2727,181.4315,618222.0
2024-11-14 09:30:00,186.94,187.62,185.76,185.89,289273.0,185.5608,186.2358,184.3895,184.5186,289273.0
2024-11-14 09:40:00,185.95,185.95,185.1,185.62,132887.0,184.5781,184.5781,183.7344,184.2506,132887.0
2024-11-14 09:50:00,185.56,186.4,185.54,186.06,123320.0,184.191,185.0248,184.1712,184.6873,123320.0
2024-11-14 10:00:00,186.09,187.21,185.85,186.5,207659.0,184.7171,185.8288,184.4789,185.1241,207659.0
2024-11-14 10:10:00,186.55,186.77,185.9,185.92,106205.0,185.1737,185.3921,184.5285,184.5484,106205.0
2024-11-14 10:20:00,185.9,186.79,185.9,186.72,98248.0,184.5285,185.4119,184.5285,185.3424,98248.0
2024-11-14 10:30:00,186.66,186.66,185.97,186.41,94939.0,185.2829,185.2829,184.598,185.0347,94939.0
2024-11-14 10:40:00,186.39,186.72,186.0,186.38,68862.0,185.0149,185.3424,184.6278,185.005,68862.0
2024-11-14 10:50:00,186.37,186.41,185.83,185.89,64709.0,184.995,185.0347,184.459,184.5186,64709.0
2024-11-14 11:00:00,185.88,186.47,185.88,186.3,68584.0,184.5086,185.0943,184.5086,184.9255,68584.0
2024-11-14 11:10:00,186.3,186.4,185.94,186.14,76098.0,184.9255,185.0248,184.5682,184.7667,76098.0
2024-11-14 11:20:00,186.14,186.25,185.65,185.84,87391.0,184.7667,184.8759,184.2803,184.4689,87391.0
2024-11-14 11:30:00,185.8,185.8,185.59,185.69,47697.0,184.4292,184.4292,184.2208,184.32,47697.0
2024-11-14 11:40:00,185.68,186.19,185.67,186.0,164110.0,184.3101,184.8164,184.3002,184.6278,164110.0
2024-11-14 11:50:00,186.0,186.12,185.3,185.37,56271.0,184.6278,184.7469,183.9329,184.0024,56271.0
2024-11-14 12:00:00,185.37,185.75,185.35,185.65,59265.0,184.0024,184.3796,183.9826,184.2803,59265.0
2024-11-14 12:10:00,185.68,186.01,185.6,185.67,69115.0,184.3101,184.6377,184.2307,184.3002,69115.0
2024-11-14 12:20:00,185.66,185.71,185.34,185.61,67844.0,184.2903,184.3399,183.9726,184.2406,67844.0
2024-11-14 12:30:00,185.6,186.19,185.28,186.07,108083.0,184.2307,184.8164,183.9131,184.6972,108083.0
2024-11-14 12:40:00,186.08,186.25,185.81,185.91,71020.0,184.7072,184.8759,184.4392,184.5384,71020.0
2024-11-14 12:50:00,185.87,186.56,185.82,186.34,90341.0,184.4987,185.1836,184.4491,184.9653,90341.0
2024-11-14 13:00:00,186.38,186.53,186.15,186.46,68738.0,185.005,185.1539,184.7767,185.0844,68738.0
2024-11-14 13:10:00,186.53,186.53,186.11,186.28,49619.0,185.1539,185.1539,184.7369,184.9057,49619.0
2024-11-14 13:20:00,186.3,186.7,186.28,186.43,63974.0,184.9255,185.3226,184.9057,185.0546,63974.0
2024-11-14 13:30:00,186.39,186.5,186.14,186.4,77708.0,185.0149,185.1241,184.7667,185.0248,77708.0
2024-11-14 13:40:00,186.33,186.49,186.04,186.32,118603.0,184.9553,185.1141,184.6675,184.9454,118603.0
2024-11-14 13:50:00,186.33,186.45,185.77,185.8,151573.0,184.9553,185.0744,184.3995,184.4292,151573.0
2024-11-14 14:00:00,185.73,186.44,185.72,186.07,113183.0,184.3598,185.0645,184.3498,184.6972,113183.0
2024-11-14 14:10:00,186.09,186.35,186.01,186.12,90376.0,184.7171,184.9752,184.6377,184.7469,90376.0
2024-11-14 14:20:00,186.12,186.3,185.92,186.07,117420.0,184.7469,184.9255,184.5484,184.6972,117420.0
2024-11-14 14:30:00,186.09,186.09,185.77,185.92,106193.0,184.7171,184.7171,184.3995,184.5484,106193.0
2024-11-14 14:40:00,185.92,186.34,185.86,185.95,149081.0,184.5484,184.9653,184.4888,184.5781,149081.0
2024-11-14 14:50:00,185.96,186.24,185.87,186.08,112937.0,184.5881,184.866,184.4987,184.7072,112937.0
2024-11-14 15:00:00,186.05,186.15,185.45,185.72,193369.0,184.6774,184.7767,184.0818,184.3498,193369.0
2024-11-14 15:10:00,185.72,186.08,185.54,185.79,100168.0,184.3498,184.7072,184.1712,184.4193,100168.0
2024-11-14 15:20:00,185.82,185.97,185.51,185.52,133452.0,184.4491,184.598,184.1414,184.1513,133452.0
2024-11-14 15:30:00,185.56,185.85,185.09,185.83,187567.0,184.191,184.4789,183.7245,184.459,187567.0
2024-11-14 15:40:00,185.81,185.92,185.51,185.67,212393.0,184.4392,184.5484,184.1414,184.3002,212393.0
2024-11-14 15:50:00,185.69,186.48,185.64,186.07,536043.0,184.32,185.1042,184.2704,184.6972,536043.0
2024-11-15 09:30:00,167.81,170.9,167.33,170.55,1971312.0,166.572,169.6392,166.0955,169.2917,1971312.0
2024-11-15 09:40:00,170.57,172.45,170.47,172.45,730497.0,169.3116,171.1777,169.2123,171.1777,730497.0
2024-11-15 09:50:00,172.41,174.07,172.01,173.14,693321.0,171.138,172.7858,170.741,171.8626,693321.0
2024-11-15 10:00:00,173.13,173.98,172.51,173.09,474735.0,171.8527,172.6964,171.2373,171.813,474735.0
2024-11-15 10:10:00,173.16,173.45,171.29,171.41,492897.0,171.8825,172.1703,170.0263,170.1454,492897.0
2024-11-15 10:20:00,171.38,171.86,170.95,171.27,348957.0,170.1156,170.5921,169.6888,170.0064,348957.0
2024-11-15 10:30:00,171.25,171.52,170.15,170.24,257092.0,169.9866,170.2546,168.8947,168.984,257092.0
2024-11-15 10:40:00,170.25,170.55,169.72,170.3,226153.0,168.994,169.2917,168.4679,169.0436,226153.0
2024-11-15 10:50:00,170.26,170.73,169.85,170.26,225118.0,169.0039,169.4704,168.5969,169.0039,225118.0
2024-11-15 11:00:00,170.23,170.44,169.88,170.29,170440.0,168.9741,169.1826,168.6267,169.0337,170440.0
2024-11-15 11:10:00,170.28,170.94,170.16,170.78,188795.0,169.0237,169.6789,168.9046,169.52,188795.0
2024-11-15 11:20:00,170.78,170.82,170.06,170.13,113940.0,169.52,169.5598,168.8054,168.8748,113940.0
2024-11-15 11:30:00,170.11,170.45,169.8,169.94,248692.0,168.855,169.1925,168.5473,168.6862,248692.0
2024-11-15 11:40:00,169.9,170.19,169.6,169.84,260567.0,168.6465,168.9344,168.3488,168.587,260567.0
2024-11-15 11:50:00,169.84,169.99,168.87,169.34,187263.0,168.587,168.7359,167.6241,168.0907,187263.0
2024-11-15 12:00:00,169.3,170.33,169.29,170.32,148402.0,168.051,169.0734,168.041,169.0634,148402.0
2024-11-15 12:10:00,170.3,170.72,169.55,169.62,120222.0,169.0436,169.4605,168.2991,168.3686,120222.0
2024-11-15 12:20:00,169.6,170.0,169.14,169.99,156192.0,168.3488,168.7458,167.8921,168.7359,156192.0
2024-11-15 12:30:00,169.93,170.46,169.87,170.35,84658.0,168.6763,169.2024,168.6168,169.0932,84658.0
2024-11-15 12:40:00,170.3,170.43,169.83,170.01,78410.0,169.0436,169.1726,168.5771,168.7557,78410.0
2024-11-15 12:50:00,170.0,170.06,169.54,169.97,82303.0,168.7458,168.8054,168.2892,168.716,82303.0
2024-11-15 13:00:00,169.9,170.3,169.68,170.24,90084.0,168.6465,169.0436,168.4282,168.984,90084.0
2024-11-15 13:10:00,170.25,170.26,169.62,169.82,103239.0,168.994,169.0039,168.3686,168.5671,103239.0
2024-11-15 13:20:00,169.81,169.91,169.5,169.91,94878.0,168.5572,168.6565,168.2495,168.6565,94878.0
2024-11-15 13:30:00,169.88,170.41,169.76,170.41,100682.0,168.6267,169.1528,168.5076,169.1528,100682.0
2024-11-15 13:40:00,170.39,170.45,169.22,169.45,156965.0,169.1329,169.1925,167.9716,168.1999,156965.0
2024-11-15 13:50:00,169.44,169.46,168.74,169.01,178434.0,168.1899,168.2098,167.4951,167.7631,178434.0
2024-11-15 14:00:00,168.97,169.24,168.65,169.07,79637.0,167.7234,167.9914,167.4058,167.8227,79637.0
2024-11-15 14:10:00,169.07,169.24,168.75,168.89,65329.0,167.8227,167.9914,167.505,167.644,65329.0
2024-11-15 14:20:00,168.9,169.72,168.9,169.61,101698.0,167.6539,168.4679,167.6539,168.3587,101698.0
2024-11-15 14:30:00,169.67,169.79,169.52,169.67,67479.0,168.4182,168.5374,168.2693,168.4182,67479.0
2024-11-15 14:40:00,169.65,170.19,169.54,169.92,95717.0,168.3984,168.9344,168.2892,168.6664,95717.0
2024-11-15 14:50:00,169.95,170.13,169.56,169.59,91419.0,168.6962,168.8748,168.309,168.3388,91419.0
2024-11-15 15:00:00,169.59,169.7,169.01,169.06,156616.0,168.3388,168.448,167.7631,167.8127,156616.0
2024-11-15 15:10:00,169.06,169.27,168.78,169.08,163482.0,167.8127,168.0212,167.5348,167.8326,163482.0
2024-11-15 15:20:00,169.08,169.47,168.86,169.35,190810.0,167.8326,168.2197,167.6142,168.1006,190810.0
2024-11-15 15:30:00,169.36,169.56,169.01,169.09,127276.0,168.1105,168.309,167.7631,167.8425,127276.0
2024-11-15 15:40:00,169.09,169.16,168.42,168.55,221051.0,167.8425,167.912,167.1775,167.3065,221051.0
2024-11-15 15:50:00,168.52,169.06,168.17,168.86,743666.0,167.2767,167.8127,166.9293,167.6142,743666.0
2024-11-18 09:30:00,167.68,169.49,167.54,168.75,347759.0,166.4429,168.2396,166.304,167.505,347759.0
2024-11-18 09:40:00,168.67,169.05,167.6,168.0,201474.0,167.4256,167.8028,166.3635,166.7606,201474.0
2024-11-18 09:50:00,167.95,167.96,166.85,167.73,167451.0,166.7109,166.7209,165.619,166.4925,167451.0
2024-11-18 10:00:00,167.71,168.8,167.64,168.56,153513.0,166.4727,167.5547,166.4032,167.3164,153513.0
2024-11-18 10:10:00,168.58,169.72,168.49,169.56,167530.0,167.3363,168.4679,167.2469,168.309,167530.0
2024-11-18 10:20:00,169.56,170.28,169.4,170.21,127095.0,168.309,169.0237,168.1502,168.9543,127095.0
2024-11-18 10:30:00,170.14,170.68,170.04,170.22,150248.0,168.8848,169.4208,168.7855,168.9642,150248.0
2024-11-18 10:40:00,170.14,170.52,169.98,170.05,94664.0,168.8848,169.262,168.7259,168.7954,94664.0
2024-11-18 10:50:00,170.0,170.21,169.64,170.03,81594.0,168.7458,168.9543,168.3885,168.7756,81594.0
2024-11-18 11:00:00,170.0,170.64,169.77,170.59,98365.0,168.7458,169.3811,168.5175,169.3314,98365.0
2024-11-18 11:10:00,170.56,171.26,170.53,171.26,114168.0,169.3017,169.9965,169.2719,169.9965,114168.0
2024-11-18 11:20:00,171.27,171.42,170.93,171.12,68555.0,170.0064,170.1553,169.6689,169.8575,68555.0
2024-11-18 11:30:00,171.12,171.67,170.86,171.59,54767.0,169.8575,170.4035,169.5995,170.3241,54767.0
2024-11-18 11:40:00,171.61,171.61,170.91,170.96,77281.0,170.3439,170.3439,169.6491,169.6987,77281.0
2024-11-18 11:50:00,171.0,171.04,170.54,170.77,57866.0,169.7384,169.7781,169.2818,169.5101,57866.0
2024-11-18 12:00:00,170.81,170.85,170.57,170.57,56319.0,169.5498,169.5895,169.3116,169.3116,56319.0
2024-11-18 12:10:00,170.55,170.67,170.29,170.5,66545.0,169.2917,169.4109,169.0337,169.2421,66545.0
2024-11-18 12:20:00,170.46,170.64,170.4,170.51,49735.0,169.2024,169.3811,169.1429,169.252,49735.0
2024-11-18 12:30:00,170.52,171.05,170.4,171.03,59906.0,169.262,169.7881,169.1429,169.7682,59906.0
2024-11-18 12:40:00,170.98,171.11,170.7,170.87,46783.0,169.7186,169.8476,169.4406,169.6094,46783.0
2024-11-18 12:50:00,170.89,171.36,170.73,171.34,50339.0,169.6292,170.0958,169.4704,170.0759,50339.0
2024-11-18 13:00:00,171.29,171.34,170.9,171.08,50897.0,170.0263,170.0759,169.6392,169.8178,50897.0
2024-11-18 13:10:00,171.06,171.15,170.86,170.99,35239.0,169.798,169.8873,169.5995,169.7285,35239.0
2024-11-18 13:20:00,171.0,171.04,170.77,170.85,53319.0,169.7384,169.7781,169.5101,169.5895,53319.0
2024-11-18 13:30:00,170.86,170.96,170.58,170.66,44603.0,169.5995,169.6987,169.3215,169.4009,44603.0
2024-11-18 13:40:00,170.65,170.67,170.05,170.21,49953.0,169.391,169.4109,168.7954,168.9543,49953.0
2024-11-18 13:50:00,170.24,170.71,170.21,170.62,53827.0,168.984,169.4506,168.9543,169.3612,53827.0
2024-11-18 14:00:00,170.64,170.74,170.46,170.47,84344.0,169.3811,169.4803,169.2024,169.2123,84344.0
2024-11-18 14:10:00,170.48,170.81,170.29,170.52,78322.0,169.2223,169.5498,169.0337,169.262,78322.0
2024-11-18 14:20:00,170.47,170.56,170.2,170.45,87291.0,169.2123,169.3017,168.9443,169.1925,87291.0
2024-11-18 14:30:00,170.46,170.62,170.32,170.43,54451.0,169.2024,169.3612,169.0634,169.1726,54451.0
2024-11-18 14:40:00,170.45,170.87,170.36,170.75,56071.0,169.1925,169.6094,169.1031,169.4903,56071.0
2024-11-18 14:50:00,170.75,170.81,170.59,170.59,52131.0,169.4903,169.5498,169.3314,169.3314,52131.0
2024-11-18 15:00:00,170.56,170.72,170.4,170.52,69417.0,169.3017,169.4605,169.1429,169.262,69417.0
2024-11-18 15:10:00,170.51,170.85,170.51,170.8,54958.0,169.252,169.5895,169.252,169.5399,54958.0
2024-11-18 15:20:00,170.83,171.09,170.75,170.98,75311.0,169.5697,169.8278,169.4903,169.7186,75311.0
2024-11-18 15:30:00,170.98,170.98,170.67,170.73,86420.0,169.7186,169.7186,169.4109,169.4704,86420.0
2024-11-18 15:40:00,170.73,170.92,170.54,170.8,104649.0,169.4704,169.659,169.2818,169.5399,104649.0
2024-11-18 15:50:00,170.77,171.0,170.16,170.74,344920.0,169.5101,169.7384,168.9046,169.4803,344920.0
2024-11-19 09:30:00,168.34,169.09,167.75,169.09,224174.0,167.098,167.8425,166.5124,167.8425,224174.0
2024-11-19 09:40:00,169.01,169.63,168.33,168.46,71142.0,167.7631,168.3785,167.0881,167.2172,71142.0
2024-11-19 09:50:00,168.3,168.37,167.73,168.01,91659.0,167.0583,167.1278,166.4925,166.7705,91659.0
2024-11-19 10:00:00,168.09,168.36,167.49,168.26,168769.0,166.8499,167.1179,166.2543,167.0186,168769.0
2024-11-19 10:10:00,168.26,168.31,168.02,168.22,101315.0,167.0186,167.0683,166.7804,166.9789,101315.0
2024-11-19 10:20:00,168.22,168.34,167.8,168.34,81079.0,166.9789,167.098,166.562,167.098,81079.0
2024-11-19 10:30:00,168.29,168.38,168.0,168.33,131006.0,167.0484,167.1378,166.7606,167.0881,131006.0
2024-11-19 10:40:00,168.34,168.37,167.85,168.09,97409.0,167.098,167.1278,166.6117,166.8499,97409.0
2024-11-19 10:50:00,168.13,168.16,167.68,167.88,107379.0,166.8896,166.9194,166.4429,166.6414,107379.0
2024-11-19 11:00:00,167.89,168.26,167.88,168.14,96035.0,166.6514,167.0186,166.6414,166.8995,96035.0
2024-11-19 11:10:00,168.17,168.73,168.11,168.7,81593.0,166.9293,167.4852,166.8697,167.4554,81593.0
2024-11-19 11:20:00,168.7,169.07,168.48,168.9,86324.0,167.4554,167.8227,167.237,167.6539,86324.0
2024-11-19 11:30:00,168.87,169.15,168.69,168.81,61834.0,167.6241,167.9021,167.4455,167.5646,61834.0
2024-11-19 11:40:00,168.83,169.01,168.45,168.5,75308.0,167.5844,167.7631,167.2072,167.2569,75308.0
2024-11-19 11:50:00,168.5,168.51,168.0,168.12,93274.0,167.2569,167.2668,166.7606,166.8797,93274.0
2024-11-19 12:00:00,168.14,168.28,168.09,168.23,45920.0,166.8995,167.0385,166.8499,166.9889,45920.0
2024-11-19 12:10:00,168.23,168.38,167.97,168.01,87065.0,166.9889,167.1378,166.7308,166.7705,87065.0
2024-11-19 12:20:00,167.99,168.24,167.77,168.13,53825.0,166.7506,166.9988,166.5323,166.8896,53825.0
2024-11-19 12:30:00,168.1,168.33,168.05,168.27,53682.0,166.8598,167.0881,166.8102,167.0286,53682.0
2024-11-19 12:40:00,168.31,168.33,167.8,167.82,47245.0,167.0683,167.0881,166.562,166.5819,47245.0
2024-11-19 12:50:00,167.83,167.84,167.58,167.7,110974.0,166.5918,166.6017,166.3437,166.4628,110974.0
2024-11-19 13:00:00,167.75,168.13,167.62,168.12,69085.0,166.5124,166.8896,166.3834,166.8797,69085.0
2024-11-19 13:10:00,168.13,168.84,168.13,168.84,60665.0,166.8896,167.5944,166.8896,167.5944,60665.0
2024-11-19 13:20:00,168.84,169.21,168.76,169.14,68008.0,167.5944,167.9616,167.515,167.8921,68008.0
2024-11-19 13:30:00,169.16,169.45,169.06,169.42,53574.0,167.912,168.1999,167.8127,168.1701,53574.0
2024-11-19 13:40:00,169.41,169.62,169.33,169.5,40049.0,168.1602,168.3686,168.0807,168.2495,40049.0
2024-11-19 13:50:00,169.5,169.89,169.41,169.75,41528.0,168.2495,168.6366,168.1602,168.4976,41528.0
2024-11-19 14:00:00,169.75,169.96,169.61,169.9,48782.0,168.4976,168.7061,168.3587,168.6465,48782.0
2024-11-19 14:10:00,169.92,169.92,169.64,169.64,52054.0,168.6664,168.6664,168.3885,168.3885,52054.0
2024-11-19 14:20:00,169.67,169.87,169.34,169.4,51316.0,168.4182,168.6168,168.0907,168.1502,51316.0
2024-11-19 14:30:00,169.34,169.58,169.1,169.25,43681.0,168.0907,168.3289,167.8524,168.0013,43681.0
2024-11-19 14:40:00,169.23,169.3,169.11,169.2,31224.0,167.9815,168.051,167.8624,167.9517,31224.0
2024-11-19 14:50:00,169.22,169.43,169.2,169.26,43806.0,167.9716,168.18,167.9517,168.0113,43806.0
2024-11-19 15:00:00,169.24,169.38,169.15,169.33,50752.0,167.9914,168.1304,167.9021,168.0807,50752.0
2024-11-19 15:10:00,169.32,169.4,169.24,169.32,46532.0,168.0708,168.1502,167.9914,168.0708,46532.0
2024-11-19 15:20:00,169.31,169.32,169.08,169.22,76345.0,168.0609,168.0708,167.8326,167.9716,76345.0
2024-11-19 15:30:00,169.22,169.39,169.09,169.28,70592.0,167.9716,168.1403,167.8425,168.0311,70592.0
2024-11-19 15:40:00,169.25,169.38,169.17,169.33,83600.0,168.0013,168.1304,167.9219,168.0807,83600.0
2024-11-19 15:50:00,169.35,169.47,169.1,169.32,379770.0,168.1006,168.2197,167.8524,168.0708,379770.0
2024-11-20 09:30:00,169.23,169.5,168.0,168.65,191379.0,167.9815,168.2495,166.7606,167.4058,191379.0
2024-11-20 09:40:00,168.6,169.6,168.35,169.22,66076.0,167.3561,168.3488,167.108,167.9716,66076.0
2024-11-20 09:50:00,169.2,169.59,168.96,169.25,99560.0,167.9517,168.3388,167.7135,168.0013,99560.0
2024-11-20 10:00:00,169.19,169.59,168.47,168.6,115991.0,167.9418,168.3388,167.2271,167.3561,115991.0
2024-11-20 10:10:00,168.64,168.79,168.36,168.56,77814.0,167.3958,167.5447,167.1179,167.3164,77814.0
2024-11-20 10:20:00,168.53,168.55,167.9,168.19,77634.0,167.2866,167.3065,166.6613,166.9492,77634.0
2024-11-20 10:30:00,168.19,168.77,167.92,168.72,65111.0,166.9492,167.5249,166.6811,167.4752,65111.0
2024-11-20 10:40:00,168.81,169.23,168.63,169.12,71315.0,167.5646,167.9815,167.3859,167.8723,71315.0
2024-11-20 10:50:00,169.11,169.16,168.72,168.93,41328.0,167.8624,167.912,167.4752,167.6837,41328.0
2024-11-20 11:00:00,168.96,169.07,168.69,168.87,115044.0,167.7135,167.8227,167.4455,167.6241,115044.0
2024-11-20 11:10:00,168.86,168.95,168.54,168.88,98800.0,167.6142,167.7035,167.2966,167.6341,98800.0
2024-11-20 11:20:00,168.88,168.96,168.41,168.47,70531.0,167.6341,167.7135,167.1675,167.2271,70531.0
2024-11-20 11:30:00,168.46,168.57,168.04,168.5,43627.0,167.2172,167.3264,166.8003,167.2569,43627.0
2024-11-20 11:40:00,168.46,169.01,168.28,169.0,34696.0,167.2172,167.7631,167.0385,167.7532,34696.0
2024-11-20 11:50:00,168.98,169.42,168.95,169.16,32915.0,167.7333,168.1701,167.7035,167.912,32915.0
2024-11-20 12:00:00,169.13,169.26,168.71,168.78,33575.0,167.8822,168.0113,167.4653,167.5348,33575.0
2024-11-20 12:10:00,168.77,168.89,168.44,168.52,64413.0,167.5249,167.644,167.1973,167.2767,64413.0
2024-11-20 12:20:00,168.47,168.94,168.31,168.92,50885.0,167.2271,167.6936,167.0683,167.6738,50885.0
2024-11-20 12:30:00,168.91,169.05,168.78,168.99,36458.0,167.6638,167.8028,167.5348,167.7433,36458.0
2024-11-20 12:40:00,168.95,169.02,168.78,168.94,31697.0,167.7035,167.773,167.5348,167.6936,31697.0
2024-11-20 12:50:00,168.96,168.96,168.61,168.7,67644.0,167.7135,167.7135,167.3661,167.4554,67644.0
2024-11-20 13:00:00,168.72,168.9,168.32,168.46,28733.0,167.4752,167.6539,167.0782,167.2172,28733.0
2024-11-20 13:10:00,168.44,168.6,168.17,168.17,37692.0,167.1973,167.3561,166.9293,166.9293,37692.0
2024-11-20 13:20:00,168.2,168.24,167.99,168.08,31806.0,166.9591,166.9988,166.7506,166.84,31806.0
2024-11-20 13:30:00,168.02,168.11,167.75,167.75,32625.0,166.7804,166.8697,166.5124,166.5124,32625.0
2024-11-20 13:40:00,167.73,167.83,167.44,167.63,27563.0,166.4925,166.5918,166.2047,166.3933,27563.0
2024-11-20 13:50:00,167.66,167.72,167.48,167.56,39331.0,166.4231,166.4826,166.2444,166.3238,39331.0
2024-11-20 14:00:00,167.55,167.65,167.4,167.47,50077.0,166.3139,166.4131,166.165,166.2345,50077.0
2024-11-20 14:10:00,167.5,167.53,167.32,167.39,30938.0,166.2642,166.294,166.0856,166.1551,30938.0
2024-11-20 14:20:00,167.38,167.44,167.06,167.16,118927.0,166.1451,166.2047,165.8275,165.9268,118927.0
2024-11-20 14:30:00,167.14,167.51,167.12,167.44,103265.0,165.9069,166.2742,165.8871,166.2047,103265.0
2024-11-20 14:40:00,167.43,168.23,167.41,168.09,57315.0,166.1948,166.9889,166.1749,166.8499,57315.0
2024-11-20 14:50:00,168.07,168.21,167.78,168.03,53088.0,166.83,166.969,166.5422,166.7903,53088.0
2024-11-20 15:00:00,168.01,168.12,167.86,168.11,65347.0,166.7705,166.8797,166.6216,166.8697,65347.0
2024-11-20 15:10:00,168.07,168.27,168.03,168.06,88427.0,166.83,167.0286,166.7903,166.8201,88427.0
2024-11-20 15:20:00,168.07,168.5,168.06,168.5,132243.0,166.83,167.2569,166.8201,167.2569,132243.0
2024-11-20 15:30:00,168.51,169.69,168.51,169.61,120337.0,167.2668,168.4381,167.2668,168.3587,120337.0
2024-11-20 15:40:00,169.67,169.71,169.18,169.4,98390.0,168.4182,168.4579,167.9319,168.1502,98390.0
2024-11-20 15:50:00,169.4,170.53,169.36,170.49,529887.0,168.1502,169.2719,168.1105,169.2322,529887.0
2024-11-21 09:30:00,171.22,173.15,171.05,171.86,552243.0,170.3436,172.2637,170.1745,170.9803,552243.0
2024-11-21 09:40:00,171.81,173.86,171.74,173.78,208873.0,170.9306,172.9701,170.861,172.8905,208873.0
2024-11-21 09:50:00,173.78,173.99,172.84,172.88,104234.0,172.8905,173.0994,171.9553,171.9951,104234.0
2024-11-21 10:00:00,172.9,172.93,171.87,172.42,161162.0,172.015,172.0449,170.9903,171.5375,161162.0
2024-11-21 10:10:00,172.32,173.63,172.23,173.25,115375.0,171.438,172.7413,171.3484,172.3632,115375.0
2024-11-21 10:20:00,173.21,173.57,172.07,172.19,181647.0,172.3234,172.6816,171.1893,171.3087,181647.0
2024-11-21 10:30:00,172.18,172.19,171.1,171.75,122835.0,171.2987,171.3087,170.2242,170.8709,122835.0
2024-11-21 10:40:00,171.78,172.83,171.52,172.77,58166.0,170.9008,171.9454,170.6421,171.8857,58166.0
2024-11-21 10:50:00,172.82,173.69,172.6,173.62,58146.0,171.9354,172.801,171.7166,172.7313,58146.0
2024-11-21 11:00:00,173.69,174.16,173.69,173.85,83762.0,172.801,173.2686,172.801,172.9602,83762.0
2024-11-21 11:10:00,173.85,174.06,173.45,173.57,71123.0,172.9602,173.1691,172.5622,172.6816,71123.0
2024-11-21 11:20:00,173.61,175.03,173.55,175.03,109050.0,172.7214,174.1341,172.6617,174.1341,109050.0
2024-11-21 11:30:00,175.01,175.6,174.94,175.55,129014.0,174.1142,174.7012,174.0446,174.6515,129014.0
2024-11-21 11:40:00,175.56,175.97,174.98,175.1,100065.0,174.6614,175.0693,174.0844,174.2038,100065.0
2024-11-21 11:50:00,175.09,175.32,174.98,175.31,67721.0,174.1938,174.4226,174.0844,174.4127,67721.0
2024-11-21 12:00:00,175.31,176.0,174.9,175.72,89000.0,174.4127,175.0992,174.0048,174.8206,89000.0
2024-11-21 12:10:00,175.78,175.91,175.19,175.19,44543.0,174.8803,175.0096,174.2933,174.2933,44543.0
2024-11-21 12:20:00,175.19,175.81,175.16,175.68,44821.0,174.2933,174.9101,174.2634,174.7808,44821.0
2024-11-21 12:30:00,175.71,175.85,175.24,175.49,48183.0,174.8106,174.9499,174.343,174.5918,48183.0
2024-11-21 12:40:00,175.48,175.9,175.42,175.54,51124.0,174.5818,174.9997,174.5221,174.6415,51124.0
2024-11-21 12:50:00,175.52,175.78,175.47,175.78,33923.0,174.6216,174.8803,174.5719,174.8803,33923.0
2024-11-21 13:00:00,175.73,176.34,175.64,176.34,42706.0,174.8305,175.4374,174.741,175.4374,42706.0
2024-11-21 13:10:00,176.38,176.5,176.08,176.08,61800.0,175.4772,175.5966,175.1787,175.1787,61800.0
2024-11-21 13:20:00,176.09,176.59,176.0,176.49,63194.0,175.1887,175.6861,175.0992,175.5866,63194.0
2024-11-21 13:30:00,176.53,176.83,176.39,176.69,63354.0,175.6264,175.9249,175.4872,175.7856,63354.0
2024-11-21 13:40:00,176.67,176.88,176.58,176.65,35043.0,175.7657,175.9746,175.6762,175.7458,35043.0
2024-11-21 13:50:00,176.67,176.89,176.57,176.74,43467.0,175.7657,175.9846,175.6662,175.8354,43467.0
2024-11-21 14:00:00,176.74,177.04,176.69,176.77,80449.0,175.8354,176.1338,175.7856,175.8652,80449.0
2024-11-21 14:10:00,176.75,176.89,176.49,176.64,59173.0,175.8453,175.9846,175.5866,175.7359,59173.0
2024-11-21 14:20:00,176.64,177.07,176.62,176.97,44109.0,175.7359,176.1637,175.716,176.0642,44109.0
2024-11-21 14:30:00,176.97,176.97,176.59,176.86,61794.0,176.0642,176.0642,175.6861,175.9547,61794.0
2024-11-21 14:40:00,176.84,176.84,176.37,176.59,73779.0,175.9349,175.9349,175.4673,175.6861,73779.0
2024-11-21 14:50:00,176.61,176.63,176.19,176.41,79256.0,175.706,175.7259,175.2882,175.5071,79256.0
2024-11-21 15:00:00,176.35,176.74,176.34,176.7,50493.0,175.4474,175.8354,175.4374,175.7956,50493.0
2024-11-21 15:10:00,176.69,176.89,176.49,176.68,86164.0,175.7856,175.9846,175.5866,175.7757,86164.0
2024-11-21 15:20:00,176.66,176.71,176.51,176.63,54158.0,175.7558,175.8055,175.6065,175.7259,54158.0
2024-11-21 15:30:00,176.62,176.86,176.02,176.22,76037.0,175.716,175.9547,175.119,175.318,76037.0
2024-11-21 15:40:00,176.21,176.26,175.57,175.58,70855.0,175.3081,175.3578,174.6714,174.6813,70855.0
2024-11-21 15:50:00,175.41,176.02,175.18,175.8,411357.0,174.5122,175.119,174.2833,174.9002,411357.0
2024-11-22 09:30:00,174.8,176.08,174.8,175.3,137815.0,173.9053,175.1787,173.9053,174.4027,137815.0
2024-11-22 09:40:00,175.27,175.56,174.99,175.29,81221.0,174.3729,174.6614,174.0943,174.3928,81221.0
2024-11-22 09:50:00,175.29,175.36,174.68,174.98,59898.0,174.3928,174.4624,173.7859,174.0844,59898.0
2024-11-22 10:00:00,175.03,175.04,173.9,173.97,129658.0,174.1341,174.1441,173.0099,173.0795,129658.0
2024-11-22 10:10:00,174.02,174.03,173.56,173.76,88981.0,173.1293,173.1392,172.6716,172.8706,88981.0
2024-11-22 10:20:00,173.77,174.43,173.61,173.96,81092.0,172.8806,173.5372,172.7214,173.0696,81092.0
2024-11-22 10:30:00,173.99,174.52,173.82,174.52,121487.0,173.0994,173.6267,172.9303,173.6267,121487.0
2024-11-22 10:40:00,174.48,174.93,174.46,174.71,59438.0,173.5869,174.0346,173.567,173.8158,59438.0
2024-11-22 10:50:00,174.78,174.89,174.49,174.59,50200.0,173.8854,173.9948,173.5969,173.6964,50200.0
2024-11-22 11:00:00,174.6,174.8,174.24,174.24,64189.0,173.7063,173.9053,173.3482,173.3482,64189.0
2024-11-22 11:10:00,174.24,174.37,173.7,173.7,48274.0,173.3482,173.4775,172.8109,172.8109,48274.0
2024-11-22 11:20:00,173.73,173.8,173.38,173.76,52052.0,172.8408,172.9104,172.4926,172.8706,52052.0
2024-11-22 11:30:00,173.71,174.14,173.55,174.08,37054.0,172.8209,173.2487,172.6617,173.189,37054.0
2024-11-22 11:40:00,174.09,174.17,173.82,173.88,43732.0,173.1989,173.2785,172.9303,172.99,43732.0
2024-11-22 11:50:00,173.88,174.39,173.82,174.18,70751.0,172.99,173.4974,172.9303,173.2885,70751.0
2024-11-22 12:00:00,174.13,174.19,173.9,173.91,39607.0,173.2387,173.2984,173.0099,173.0198,39607.0
2024-11-22 12:10:00,173.94,174.17,173.88,173.96,47015.0,173.0497,173.2785,172.99,173.0696,47015.0
2024-11-22 12:20:00,174.03,174.24,173.85,174.21,25893.0,173.1392,173.3482,172.9602,173.3183,25893.0
2024-11-22 12:30:00,174.23,174.24,173.85,173.89,22323.0,173.3382,173.3482,172.9602,173.0,22323.0
2024-11-22 12:40:00,173.92,174.33,173.82,174.31,59208.0,173.0298,173.4377,172.9303,173.4178,59208.0
2024-11-22 12:50:00,174.32,174.75,174.29,174.71,38365.0,173.4277,173.8555,173.3979,173.8158,38365.0
2024-11-22 13:00:00,174.64,174.73,174.31,174.56,91895.0,173.7461,173.8357,173.4178,173.6665,91895.0
2024-11-22 13:10:00,174.61,174.88,174.58,174.8,21661.0,173.7163,173.9849,173.6864,173.9053,21661.0
2024-11-22 13:20:00,174.77,175.12,174.77,174.87,23388.0,173.8754,174.2237,173.8754,173.9749,23388.0
2024-11-22 13:30:00,174.89,175.01,174.63,174.67,20148.0,173.9948,174.1142,173.7362,173.776,20148.0
2024-11-22 13:40:00,174.65,174.81,174.57,174.7,19977.0,173.7561,173.9152,173.6765,173.8058,19977.0
2024-11-22 13:50:00,174.65,174.69,174.36,174.49,26964.0,173.7561,173.7959,173.4675,173.5969,26964.0
2024-11-22 14:00:00,174.43,174.73,174.38,174.66,23408.0,173.5372,173.8357,173.4874,173.766,23408.0
2024-11-22 14:10:00,174.71,174.71,174.12,174.34,29697.0,173.8158,173.8158,173.2288,173.4476,29697.0
2024-11-22 14:20:00,174.33,174.61,174.3,174.39,25736.0,173.4377,173.7163,173.4079,173.4974,25736.0
2024-11-22 14:30:00,174.37,174.76,174.34,174.67,21543.0,173.4775,173.8655,173.4476,173.776,21543.0
2024-11-22 14:40:00,174.66,174.71,174.44,174.54,22287.0,173.766,173.8158,173.5471,173.6466,22287.0
2024-11-22 14:50:00,174.54,174.84,174.47,174.83,32932.0,173.6466,173.9451,173.577,173.9351,32932.0
2024-11-22 15:00:00,174.81,174.82,174.26,174.27,26734.0,173.9152,173.9252,173.3681,173.378,26734.0
2024-11-22 15:10:00,174.28,174.31,174.08,174.18,35432.0,173.388,173.4178,173.189,173.2885,35432.0
2024-11-22 15:20:00,174.19,174.3,174.08,174.17,55606.0,173.2984,173.4079,173.189,173.2785,55606.0
2024-11-22 15:30:00,174.17,174.44,174.15,174.26,46762.0,173.2785,173.5471,173.2586,173.3681,46762.0
2024-11-22 15:40:00,174.28,174.56,174.14,174.56,94267.0,173.388,173.6665,173.2487,173.6665,94267.0
2024-11-22 15:50:00,174.55,175.04,174.43,174.88,238565.0,173.6566,174.1441,173.5372,173.9849,238565.0
2024-11-25 09:30:00,176.71,177.19,174.65,175.56,195282.0,175.8055,176.2831,173.7561,174.6614,195282.0
2024-11-25 09:40:00,175.61,175.95,174.35,174.55,121760.0,174.7111,175.0494,173.4576,173.6566,121760.0
2024-11-25 09:50:00,174.6,175.0,173.6,173.75,118840.0,173.7063,174.1043,172.7114,172.8607,118840.0
2024-11-25 10:00:00,173.52,173.57,172.54,172.78,136978.0,172.6318,172.6816,171.6569,171.8956,136978.0
2024-11-25 10:10:00,172.71,172.81,172.03,172.05,116841.0,171.826,171.9255,171.1495,171.1694,116841.0
2024-11-25 10:20:00,172.06,173.63,171.93,173.63,133656.0,171.1793,172.7413,171.05,172.7413,133656.0
2024-11-25 10:30:00,173.62,174.0,173.07,173.79,91728.0,172.7313,173.1094,172.1841,172.9005,91728.0
2024-11-25 10:40:00,173.73,174.18,173.7,173.95,53170.0,172.8408,173.2885,172.8109,173.0596,53170.0
2024-11-25 10:50:00,173.92,174.32,173.5,173.76,68930.0,173.0298,173.4277,172.6119,172.8706,68930.0
2024-11-25 11:00:00,173.79,174.23,173.51,174.19,62942.0,172.9005,173.3382,172.6219,173.2984,62942.0
2024-11-25 11:10:00,174.19,174.87,174.16,174.77,34813.0,173.2984,173.9749,173.2686,173.8754,34813.0
2024-11-25 11:20:00,174.75,175.18,174.72,175.05,35445.0,173.8555,174.2833,173.8257,174.154,35445.0
2024-11-25 11:30:00,175.07,175.46,174.65,174.69,42391.0,174.1739,174.5619,173.7561,173.7959,42391.0
2024-11-25 11:40:00,174.69,175.01,174.52,174.73,24862.0,173.7959,174.1142,173.6267,173.8357,24862.0
2024-11-25 11:50:00,174.87,175.24,174.75,175.2,24612.0,173.9749,174.343,173.8555,174.3032,24612.0
2024-11-25 12:00:00,175.22,175.67,175.01,175.43,41057.0,174.3231,174.7708,174.1142,174.5321,41057.0
2024-11-25 12:10:00,175.45,175.6,175.1,175.4,68879.0,174.552,174.7012,174.2038,174.5022,68879.0
2024-11-25 12:20:00,175.41,175.44,174.61,174.72,78423.0,174.5122,174.542,173.7163,173.8257,78423.0
2024-11-25 12:30:00,174.7,175.04,174.41,174.53,56203.0,173.8058,174.1441,173.5173,173.6367,56203.0
2024-11-25 12:40:00,174.49,174.61,173.87,174.08,50671.0,173.5969,173.7163,172.9801,173.189,50671.0
2024-11-25 12:50:00,174.09,174.38,174.03,174.14,62058.0,173.1989,173.4874,173.1392,173.2487,62058.0
2024-11-25 13:00:00,174.16,174.41,174.12,174.18,71703.0,173.2686,173.5173,173.2288,173.2885,71703.0
2024-11-25 13:10:00,174.24,174.44,173.99,174.02,68254.0,173.3482,173.5471,173.0994,173.1293,68254.0
2024-11-25 13:20:00,174.0,174.22,173.91,173.99,32161.0,173.1094,173.3283,173.0198,173.0994,32161.0
2024-11-25 13:30:00,173.92,174.36,173.91,174.36,33409.0,173.0298,173.4675,173.0198,173.4675,33409.0
2024-11-25 13:40:00,174.37,174.42,174.11,174.13,39615.0,173.4775,173.5272,173.2188,173.2387,39615.0
2024-11-25 13:50:00,174.15,174.35,174.05,174.07,35995.0,173.2586,173.4576,173.1591,173.179,35995.0
2024-11-25 14:00:00,174.04,174.38,173.98,174.3,57888.0,173.1492,173.4874,173.0895,173.4079,57888.0
2024-11-25 14:10:00,174.31,174.36,174.19,174.27,31692.0,173.4178,173.4675,173.2984,173.378,31692.0
2024-11-25 14:20:00,174.22,174.24,173.92,174.14,37045.0,173.3283,173.3482,173.0298,173.2487,37045.0
2024-11-25 14:30:00,174.14,174.41,173.91,174.4,33783.0,173.2487,173.5173,173.0198,173.5073,33783.0
2024-11-25 14:40:00,174.39,174.94,174.27,174.89,21377.0,173.4974,174.0446,173.378,173.9948,21377.0
2024-11-25 14:50:00,174.89,175.0,174.56,174.6,44584.0,173.9948,174.1043,173.6665,173.7063,44584.0
2024-11-25 15:00:00,174.6,174.66,174.34,174.54,32594.0,173.7063,173.766,173.4476,173.6466,32594.0
2024-11-25 15:10:00,174.51,174.55,174.34,174.48,45705.0,173.6168,173.6566,173.4476,173.5869,45705.0
2024-11-25 15:20:00,174.49,174.69,174.34,174.66,39826.0,173.5969,173.7959,173.4476,173.766,39826.0
2024-11-25 15:30:00,174.63,174.82,174.51,174.67,44337.0,173.7362,173.9252,173.6168,173.776,44337.0
2024-11-25 15:40:00,174.71,174.91,174.67,174.71,60817.0,173.8158,174.0147,173.776,173.8158,60817.0
2024-11-25 15:50:00,174.68,174.82,174.17,174.5,432748.0,173.7859,173.9252,173.2785,173.6068,432748.0
2024-11-26 09:30:00,175.33,175.49,173.53,174.06,271853.0,174.4326,174.5918,172.6418,173.1691,271853.0
2024-11-26 09:40:00,174.06,174.1,173.15,173.78,102066.0,173.1691,173.2089,172.2637,172.8905,102066.0
2024-11-26 09:50:00,173.77,174.05,173.09,173.4,113537.0,172.8806,173.1591,172.204,172.5125,113537.0
2024-11-26 10:00:00,173.4,173.93,173.11,173.71,89157.0,172.5125,173.0397,172.2239,172.8209,89157.0
2024-11-26 10:10:00,173.64,173.82,172.91,172.91,72451.0,172.7512,172.9303,172.025,172.025,72451.0
2024-11-26 10:20:00,172.94,173.19,172.58,172.84,71279.0,172.0548,172.3035,171.6967,171.9553,71279.0
2024-11-26 10:30:00,172.81,173.52,172.73,173.47,53393.0,171.9255,172.6318,171.8459,172.5821,53393.0
2024-11-26 10:40:00,173.5,173.97,173.28,173.39,39292.0,172.6119,173.0795,172.3931,172.5025,39292.0
2024-11-26 10:50:00,173.38,173.45,172.95,172.99,56769.0,172.4926,172.5622,172.0648,172.1046,56769.0
2024-11-26 11:00:00,173.0,173.13,172.67,172.72,43170.0,172.1145,172.2438,171.7862,171.8359,43170.0
2024-11-26 11:10:00,172.75,172.81,172.34,172.36,40200.0,171.8658,171.9255,171.4579,171.4778,40200.0
2024-11-26 11:20:00,172.37,172.84,172.32,172.72,71656.0,171.4877,171.9553,171.438,171.8359,71656.0
2024-11-26 11:30:00,172.72,172.8,172.23,172.35,43107.0,171.8359,171.9155,171.3484,171.4678,43107.0
2024-11-26 11:40:00,172.36,172.41,171.56,171.57,58133.0,171.4778,171.5275,170.6819,170.6918,58133.0
2024-11-26 11:50:00,171.59,171.94,171.52,171.68,74557.0,170.7117,171.0599,170.6421,170.8013,74557.0
2024-11-26 12:00:00,171.66,171.67,171.2,171.48,69584.0,170.7814,170.7913,170.3237,170.6023,69584.0
2024-11-26 12:10:00,171.55,171.68,170.93,171.02,44623.0,170.6719,170.8013,170.0551,170.1446,44623.0
2024-11-26 12:20:00,171.05,171.38,170.94,171.34,32780.0,170.1745,170.5028,170.065,170.463,32780.0
2024-11-26 12:30:00,171.32,171.63,171.31,171.53,26556.0,170.4431,170.7515,170.4332,170.652,26556.0
2024-11-26 12:40:00,171.54,171.71,171.5,171.64,33263.0,170.662,170.8311,170.6222,170.7615,33263.0
2024-11-26 12:50:00,171.67,171.73,171.49,171.51,21640.0,170.7913,170.851,170.6122,170.6321,21640.0
2024-11-26 13:00:00,171.53,171.56,171.02,171.03,33978.0,170.652,170.6819,170.1446,170.1546,33978.0
2024-11-26 13:10:00,171.04,171.43,171.03,171.2,30985.0,170.1645,170.5525,170.1546,170.3237,30985.0
2024-11-26 13:20:00,171.15,171.75,171.15,171.63,59640.0,170.274,170.8709,170.274,170.7515,59640.0
2024-11-26 13:30:00,171.66,171.92,171.55,171.89,36711.0,170.7814,171.04,170.6719,171.0102,36711.0
2024-11-26 13:40:00,171.87,172.28,171.87,172.16,35775.0,170.9903,171.3982,170.9903,171.2788,35775.0
2024-11-26 13:50:00,172.16,172.4,172.02,172.19,73006.0,171.2788,171.5176,171.1395,171.3087,73006.0
2024-11-26 14:00:00,172.17,172.64,172.08,172.21,44104.0,171.2888,171.7563,171.1992,171.3285,44104.0
2024-11-26 14:10:00,172.21,172.24,171.76,171.78,45684.0,171.3285,171.3584,170.8809,170.9008,45684.0
2024-11-26 14:20:00,171.8,172.03,171.66,171.73,39067.0,170.9206,171.1495,170.7814,170.851,39067.0
2024-11-26 14:30:00,171.7,172.04,171.58,171.95,35318.0,170.8212,171.1594,170.7018,171.0699,35318.0
2024-11-26 14:40:00,171.97,172.02,171.71,171.89,30300.0,171.0898,171.1395,170.8311,171.0102,30300.0
2024-11-26 14:50:00,171.93,172.04,171.76,171.92,41511.0,171.05,171.1594,170.8809,171.04,41511.0
2024-11-26 15:00:00,171.92,172.06,171.79,171.88,71486.0,171.04,171.1793,170.9107,171.0002,71486.0
2024-11-26 15:10:00,171.89,171.94,171.63,171.75,40506.0,171.0102,171.0599,170.7515,170.8709,40506.0
2024-11-26 15:20:00,171.73,171.73,171.47,171.7,97217.0,170.851,170.851,170.5923,170.8212,97217.0
2024-11-26 15:30:00,171.66,171.94,171.58,171.87,126571.0,170.7814,171.0599,170.7018,170.9903,126571.0
2024-11-26 15:40:00,171.88,172.48,171.87,172.32,103586.0,171.0002,171.5972,170.9903,171.438,103586.0
2024-11-26 15:50:00,172.31,173.25,172.24,173.17,560401.0,171.428,172.3632,171.3584,172.2836,560401.0
2024-11-27 09:30:00,173.27,173.34,171.61,172.54,176978.0,172.3831,172.4528,170.7316,171.6569,176978.0
2024-11-27 09:40:00,172.51,172.99,172.25,172.28,73111.0,171.627,172.1046,171.3683,171.3982,73111.0
2024-11-27 09:50:00,172.27,172.37,171.41,171.65,57034.0,171.3882,171.4877,170.5326,170.7714,57034.0
2024-11-27 10:00:00,171.59,171.68,171.09,171.51,38102.0,170.7117,170.8013,170.2143,170.6321,38102.0
2024-11-27 10:10:00,171.51,171.55,170.36,170.51,53249.0,170.6321,170.6719,169.488,169.6373,53249.0
2024-11-27 10:20:00,170.54,170.65,169.97,170.05,50780.0,169.6671,169.7765,169.1,169.1796,50780.0
2024-11-27 10:30:00,170.05,170.15,169.39,169.47,80110.0,169.1796,169.2791,168.523,168.6026,80110.0
2024-11-27 10:40:00,169.45,170.27,169.39,170.01,41267.0,168.5827,169.3985,168.523,169.1398,41267.0
2024-11-27 10:50:00,170.08,170.12,169.55,169.59,46700.0,169.2095,169.2492,168.6822,168.722,46700.0
2024-11-27 11:00:00,169.57,169.74,169.19,169.74,47563.0,168.7021,168.8712,168.324,168.8712,47563.0
2024-11-27 11:10:00,169.69,169.89,169.28,169.55,66878.0,168.8214,169.0204,168.4135,168.6822,66878.0
2024-11-27 11:20:00,169.64,169.68,169.25,169.49,34825.0,168.7717,168.8115,168.3837,168.6225,34825.0
2024-11-27 11:30:00,169.32,169.85,169.26,169.85,43922.0,168.4533,168.9806,168.3936,168.9806,43922.0
2024-11-27 11:40:00,169.85,170.05,169.03,169.21,98327.0,168.9806,169.1796,168.1648,168.3439,98327.0
2024-11-27 11:50:00,169.18,169.3,168.97,169.2,53874.0,168.3141,168.4334,168.1051,168.334,53874.0
2024-11-27 12:00:00,169.2,169.31,168.86,169.29,52276.0,168.334,168.4434,167.9957,168.4235,52276.0
2024-11-27 12:10:00,169.28,169.55,169.28,169.55,36340.0,168.4135,168.6822,168.4135,168.6822,36340.0
2024-11-27 12:20:00,169.57,169.66,169.27,169.27,50414.0,168.7021,168.7916,168.4036,168.4036,50414.0
2024-11-27 12:30:00,169.29,169.29,168.99,169.06,45161.0,168.4235,168.4235,168.125,168.1947,45161.0
2024-11-27 12:40:00,169.1,169.27,168.96,169.23,37176.0,168.2345,168.4036,168.0952,168.3638,37176.0
2024-11-27 12:50:00,169.24,169.31,168.76,169.05,66511.0,168.3738,168.4434,167.8962,168.1847,66511.0
2024-11-27 13:00:00,169.02,169.21,168.94,169.09,36355.0,168.1549,168.3439,168.0753,168.2245,36355.0
2024-11-27 13:10:00,169.13,169.66,169.12,169.59,120866.0,168.2643,168.7916,168.2544,168.722,120866.0
2024-11-27 13:20:00,169.61,169.95,169.59,169.95,61898.0,168.7419,169.0801,168.722,169.0801,61898.0
2024-11-27 13:30:00,169.94,170.27,169.89,170.14,58673.0,169.0702,169.3985,169.0204,169.2691,58673.0
2024-11-27 13:40:00,170.21,170.43,169.99,170.43,33940.0,169.3388,169.5577,169.1199,169.5577,33940.0
2024-11-27 13:50:00,170.44,170.64,170.24,170.56,43898.0,169.5676,169.7666,169.3686,169.687,43898.0
2024-11-27 14:00:00,170.56,170.66,170.39,170.59,26840.0,169.687,169.7865,169.5179,169.7168,26840.0
2024-11-27 14:10:00,170.59,170.91,170.54,170.7,40613.0,169.7168,170.0352,169.6671,169.8263,40613.0
2024-11-27 14:20:00,170.65,170.93,170.65,170.73,24436.0,169.7765,170.0551,169.7765,169.8561,24436.0
2024-11-27 14:30:00,170.74,170.93,170.61,170.93,30223.0,169.8661,170.0551,169.7367,170.0551,30223.0
2024-11-27 14:40:00,170.93,171.18,170.86,171.17,37728.0,170.0551,170.3038,169.9855,170.2939,37728.0
2024-11-27 14:50:00,171.15,171.23,171.06,171.14,30350.0,170.274,170.3536,170.1844,170.264,30350.0
2024-11-27 15:00:00,171.12,171.34,171.04,171.05,22973.0,170.2441,170.463,170.1645,170.1745,22973.0
2024-11-27 15:10:00,171.08,171.2,170.91,170.96,31473.0,170.2043,170.3237,170.0352,170.0849,31473.0
2024-11-27 15:20:00,170.93,170.99,170.57,170.6,32869.0,170.0551,170.1148,169.6969,169.7268,32869.0
2024-11-27 15:30:00,170.56,170.78,170.48,170.7,33168.0,169.687,169.9059,169.6074,169.8263,33168.0
2024-11-27 15:40:00,170.7,170.93,170.45,170.86,46675.0,169.8263,170.0551,169.5776,169.9855,46675.0
2024-11-27 15:50:00,170.82,171.51,170.82,171.3,207458.0,169.9457,170.6321,169.9457,170.4232,207458.0
2024-11-29 09:30:00,176.38,177.11,174.65,176.44,414140.0,175.4772,176.2035,173.7561,175.5369,414140.0
2024-11-29 09:40:00,176.38,176.44,175.69,175.93,119182.0,175.4772,175.5369,174.7907,175.0295,119182.0
2024-11-29 09:50:00,175.96,176.98,175.68,176.78,100731.0,175.0594,176.0741,174.7808,175.8752,100731.0
2024-11-29 10:00:00,176.85,177.7,176.44,177.65,155108.0,175.9448,176.7904,175.5369,176.7407,155108.0
2024-11-29 10:10:00,177.65,178.43,177.46,177.96,213327.0,176.7407,177.5167,176.5517,177.0491,213327.0
2024-11-29 10:20:00,177.93,178.14,177.06,177.19,136365.0,177.0193,177.2282,176.1537,176.2831,136365.0
2024-11-29 10:30:00,177.18,177.64,176.75,177.19,79535.0,176.2731,176.7308,175.8453,176.2831,79535.0
2024-11-29 10:40:00,177.15,177.43,177.0,177.21,96710.0,176.2433,176.5218,176.094,176.303,96710.0
2024-11-29 10:50:00,177.21,177.6,176.98,177.33,162219.0,176.303,176.691,176.0741,176.4223,162219.0
2024-11-29 11:00:00,177.28,177.89,177.24,177.67,87401.0,176.3726,176.9795,176.3328,176.7606,87401.0
2024-11-29 11:10:00,177.6,177.86,177.25,177.3,72963.0,176.691,176.9496,176.3428,176.3925,72963.0
2024-11-29 11:20:00,177.34,177.46,176.89,176.91,67452.0,176.4323,176.5517,175.9846,176.0045,67452.0
2024-11-29 11:30:00,176.88,176.94,176.38,176.41,79514.0,175.9746,176.0343,175.4772,175.5071,79514.0
2024-11-29 11:40:00,176.39,176.47,175.94,176.18,68358.0,175.4872,175.5667,175.0395,175.2782,68358.0
2024-11-29 11:50:00,176.17,176.45,176.17,176.25,62246.0,175.2683,175.5468,175.2683,175.3479,62246.0
2024-11-29 12:00:00,176.24,176.24,175.62,175.63,70577.0,175.3379,175.3379,174.7211,174.731,70577.0
2024-11-29 12:10:00,175.62,175.66,175.27,175.4,83341.0,174.7211,174.7609,174.3729,174.5022,83341.0
2024-11-29 12:20:00,175.37,175.37,174.63,174.74,112359.0,174.4724,174.4724,173.7362,173.8456,112359.0
2024-11-29 12:30:00,174.74,175.43,174.73,175.3,89184.0,173.8456,174.5321,173.8357,174.4027,89184.0
2024-11-29 12:40:00,175.32,175.35,174.78,174.92,187615.0,174.4226,174.4525,173.8854,174.0247,187615.0
2024-11-29 12:50:00,174.92,175.03,174.26,174.7,370554.0,174.0247,174.1341,173.3681,173.8058,370554.0
2024-12-02 09:30:00,174.73,178.42,174.71,177.69,241564.0,173.8357,177.5068,173.8158,176.7805,241564.0
2024-12-02 09:40:00,177.6,178.74,176.85,178.59,282834.0,176.691,177.8251,175.9448,177.6759,282834.0
2024-12-02 09:50:00,178.64,179.6,178.62,178.97,320734.0,177.7256,178.6807,177.7057,178.0539,320734.0
2024-12-02 10:00:00,179.0,179.51,178.67,178.73,131477.0,178.0838,178.5912,177.7555,177.8152,131477.0
2024-12-02 10:10:00,178.75,179.17,178.42,178.48,156378.0,177.8351,178.2529,177.5068,177.5665,156378.0
2024-12-02 10:20:00,178.51,178.8,178.2,178.52,114810.0,177.5963,177.8848,177.2879,177.6063,114810.0
2024-12-02 10:30:00,178.56,179.43,178.56,179.23,81129.0,177.646,178.5116,177.646,178.3126,81129.0
2024-12-02 10:40:00,179.29,179.58,179.11,179.23,67096.0,178.3723,178.6608,178.1932,178.3126,67096.0
2024-12-02 10:50:00,179.25,180.25,179.14,180.25,108407.0,178.3325,179.3274,178.2231,179.3274,108407.0
2024-12-02 11:00:00,180.25,181.66,180.19,181.62,108174.0,179.3274,180.7302,179.2677,180.6904,108174.0
2024-12-02 11:10:00,181.63,183.0,181.18,182.14,348481.0,180.7003,182.0633,180.2526,181.2077,348481.0
2024-12-02 11:20:00,182.14,182.77,182.07,182.58,102187.0,181.2077,181.8345,181.1381,181.6455,102187.0
2024-12-02 11:30:00,182.64,183.67,182.5,183.62,96086.0,181.7052,182.7299,181.5659,182.6801,96086.0
2024-12-02 11:40:00,183.57,183.88,183.19,183.47,92842.0,182.6304,182.9388,182.2523,182.5309,92842.0
2024-12-02 11:50:00,183.46,183.54,182.46,182.56,89740.0,182.521,182.6006,181.5261,181.6256,89740.0
2024-12-02 12:00:00,182.55,183.13,182.4,182.86,98670.0,181.6156,182.1927,181.4664,181.924,98670.0
2024-12-02 12:10:00,182.93,183.67,182.85,183.58,63116.0,181.9937,182.7299,181.9141,182.6404,63116.0
2024-12-02 12:20:00,183.57,184.16,183.47,183.47,87960.0,182.6304,183.2174,182.5309,182.5309,87960.0
2024-12-02 12:30:00,183.53,183.69,183.23,183.66,59466.0,182.5906,182.7498,182.2921,182.7199,59466.0
2024-12-02 12:40:00,183.71,184.15,183.59,184.15,51228.0,182.7697,183.2074,182.6503,183.2074,51228.0
2024-12-02 12:50:00,184.16,184.27,183.89,183.96,53054.0,183.2174,183.3268,182.9488,183.0184,53054.0
2024-12-02 13:00:00,183.94,184.13,183.54,183.59,61466.0,182.9985,183.1875,182.6006,182.6503,61466.0
2024-12-02 13:10:00,183.58,183.74,182.68,182.74,76800.0,182.6404,182.7995,181.745,181.8047,76800.0
2024-12-02 13:20:00,182.74,183.31,182.71,183.0,99840.0,181.8047,182.3717,181.7748,182.0633,99840.0
2024-12-02 13:30:00,182.97,183.27,182.64,183.26,47056.0,182.0335,182.3319,181.7052,182.322,47056.0
2024-12-02 13:40:00,183.28,183.46,183.26,183.37,44538.0,182.3419,182.521,182.322,182.4314,44538.0
2024-12-02 13:50:00,183.37,183.5,183.03,183.09,39940.0,182.4314,182.5608,182.0932,182.1529,39940.0
2024-12-02 14:00:00,183.09,183.36,182.76,182.82,38656.0,182.1529,182.4215,181.8245,181.8842,38656.0
2024-12-02 14:10:00,182.81,182.92,182.52,182.78,35631.0,181.8743,181.9837,181.5858,181.8444,35631.0
2024-12-02 14:20:00,182.76,182.77,182.33,182.56,59032.0,181.8245,181.8345,181.3968,181.6256,59032.0
2024-12-02 14:30:00,182.54,182.86,182.53,182.69,31534.0,181.6057,181.924,181.5957,181.7549,31534.0
2024-12-02 14:40:00,182.64,182.95,182.62,182.73,53362.0,181.7052,182.0136,181.6853,181.7947,53362.0
2024-12-02 14:50:00,182.77,183.19,182.7,183.13,43625.0,181.8345,182.2523,181.7649,182.1927,43625.0
2024-12-02 15:00:00,183.07,183.07,182.62,182.96,38362.0,182.133,182.133,181.6853,182.0235,38362.0
2024-12-02 15:10:00,182.95,183.31,182.91,183.01,42859.0,182.0136,182.3717,181.9738,182.0733,42859.0
2024-12-02 15:20:00,183.02,183.82,183.02,183.75,52751.0,182.0832,182.8791,182.0832,182.8095,52751.0
2024-12-02 15:30:00,183.75,184.09,183.68,184.08,72762.0,182.8095,183.1477,182.7398,183.1378,72762.0
2024-12-02 15:40:00,184.09,184.1,183.54,183.83,97659.0,183.1477,183.1577,182.6006,182.8891,97659.0
2024-12-02 15:50:00,183.83,183.83,183.08,183.27,389792.0,182.8891,182.8891,182.1429,182.3319,389792.0
2024-12-03 09:30:00,181.28,182.48,180.8,182.14,208859.0,180.3521,181.546,179.8746,181.2077,208859.0
2024-12-03 09:40:00,182.23,182.59,181.7,181.94,76553.0,181.2973,181.6554,180.77,181.0087,76553.0
2024-12-03 09:50:00,181.98,182.46,181.68,182.0,56693.0,181.0485,181.5261,180.7501,181.0684,56693.0
2024-12-03 10:00:00,181.96,181.97,181.18,181.33,64752.0,181.0286,181.0386,180.2526,180.4019,64752.0
2024-12-03 10:10:00,181.34,181.6,181.1,181.37,97202.0,180.4118,180.6705,180.173,180.4417,97202.0
2024-12-03 10:20:00,181.37,181.85,181.11,181.72,83205.0,180.4417,180.9192,180.183,180.7899,83205.0
2024-12-03 10:30:00,181.72,181.84,181.45,181.74,123792.0,180.7899,180.9093,180.5213,180.8098,123792.0
2024-12-03 10:40:00,181.76,182.31,181.62,182.29,62629.0,180.8297,181.3769,180.6904,181.357,62629.0
2024-12-03 10:50:00,182.36,182.41,181.78,182.37,56790.0,181.4266,181.4763,180.8496,181.4365,56790.0
2024-12-03 11:00:00,182.31,182.42,182.15,182.32,34904.0,181.3769,181.4863,181.2177,181.3868,34904.0
2024-12-03 11:10:00,182.38,182.84,182.24,182.65,32385.0,181.4465,181.9041,181.3072,181.7151,32385.0
2024-12-03 11:20:00,182.6,183.09,182.47,182.98,39555.0,181.6654,182.1529,181.536,182.0434,39555.0
2024-12-03 11:30:00,183.01,183.26,182.33,182.38,52083.0,182.0733,182.322,181.3968,181.4465,52083.0
2024-12-03 11:40:00,182.43,182.53,181.74,182.2,46818.0,181.4962,181.5957,180.8098,181.2674,46818.0
2024-12-03 11:50:00,182.24,182.61,182.13,182.27,35147.0,181.3072,181.6753,181.1978,181.3371,35147.0
2024-12-03 12:00:00,182.23,182.47,182.07,182.32,26345.0,181.2973,181.536,181.1381,181.3868,26345.0
2024-12-03 12:10:00,182.34,182.58,182.1,182.55,22139.0,181.4067,181.6455,181.1679,181.6156,22139.0
2024-12-03 12:20:00,182.53,182.55,182.29,182.43,33334.0,181.5957,181.6156,181.357,181.4962,33334.0
2024-12-03 12:30:00,182.42,182.44,182.07,182.34,27918.0,181.4863,181.5062,181.1381,181.4067,27918.0
2024-12-03 12:40:00,182.35,182.6,182.11,182.59,28377.0,181.4166,181.6654,181.1779,181.6554,28377.0
2024-12-03 12:50:00,182.62,182.73,182.5,182.55,30583.0,181.6853,181.7947,181.5659,181.6156,30583.0
2024-12-03 13:00:00,182.59,182.79,182.48,182.73,21785.0,181.6554,181.8544,181.546,181.7947,21785.0
2024-12-03 13:10:00,182.76,182.87,182.7,182.85,22750.0,181.8245,181.934,181.7649,181.9141,22750.0
2024-12-03 13:20:00,182.87,183.03,182.68,182.7,31954.0,181.934,182.0932,181.745,181.7649,31954.0
2024-12-03 13:30:00,182.64,182.76,182.55,182.55,50191.0,181.7052,181.8245,181.6156,181.6156,50191.0
2024-12-03 13:40:00,182.55,182.71,182.37,182.41,29877.0,181.6156,181.7748,181.4365,181.4763,29877.0
2024-12-03 13:50:00,182.41,182.96,182.39,182.83,48018.0,181.4763,182.0235,181.4564,181.8942,48018.0
2024-12-03 14:00:00,182.78,182.81,182.17,182.25,42042.0,181.8444,181.8743,181.2376,181.3172,42042.0
2024-12-03 14:10:00,182.25,182.28,182.01,182.17,26853.0,181.3172,181.347,181.0784,181.2376,26853.0
2024-12-03 14:20:00,182.19,182.24,181.96,182.06,20084.0,181.2575,181.3072,181.0286,181.1281,20084.0
2024-12-03 14:30:00,182.03,182.36,182.03,182.33,27525.0,181.0983,181.4266,181.0983,181.3968,27525.0
2024-12-03 14:40:00,182.31,182.55,182.21,182.48,43517.0,181.3769,181.6156,181.2774,181.546,43517.0
2024-12-03 14:50:00,182.49,182.66,182.43,182.52,43315.0,181.5559,181.7251,181.4962,181.5858,43315.0
2024-12-03 15:00:00,182.54,182.68,182.54,182.55,33936.0,181.6057,181.745,181.6057,181.6156,33936.0
2024-12-03 15:10:00,182.55,182.72,182.5,182.57,35603.0,181.6156,181.7848,181.5659,181.6355,35603.0
2024-12-03 15:20:00,182.58,182.79,182.55,182.69,47628.0,181.6455,181.8544,181.6156,181.7549,47628.0
2024-12-03 15:30:00,182.69,182.7,182.23,182.28,79045.0,181.7549,181.7649,181.2973,181.347,79045.0
2024-12-03 15:40:00,182.28,182.31,181.99,182.21,71182.0,181.347,181.3769,181.0585,181.2774,71182.0
2024-12-03 15:50:00,182.22,183.24,182.21,183.16,308683.0,181.2873,182.3021,181.2774,182.2225,308683.0
2024-12-04 09:30:00,185.34,185.7,182.46,182.59,211776.0,184.3913,184.7495,181.5261,181.6554,211776.0
2024-12-04 09:40:00,182.54,182.9,181.6,182.18,130181.0,181.6057,181.9638,180.6705,181.2475,130181.0
2024-12-04 09:50:00,182.14,182.3,181.61,181.89,73680.0,181.2077,181.3669,180.6804,180.959,73680.0
2024-12-04 10:00:00,181.82,182.41,181.56,181.97,118605.0,180.8894,181.4763,180.6307,181.0386,118605.0
2024-12-04 10:10:00,182.07,182.24,181.41,181.75,70134.0,181.1381,181.3072,180.4815,180.8197,70134.0
2024-12-04 10:20:00,181.82,182.06,181.62,181.91,57828.0,180.8894,181.1281,180.6904,180.9789,57828.0
2024-12-04 10:30:00,181.94,182.3,181.85,182.14,66447.0,181.0087,181.3669,180.9192,181.2077,66447.0
2024-12-04 10:40:00,182.14,182.43,181.81,181.88,70083.0,181.2077,181.4962,180.8794,180.9491,70083.0
2024-12-04 10:50:00,181.82,182.34,181.79,182.14,43072.0,180.8894,181.4067,180.8595,181.2077,43072.0
2024-12-04 11:00:00,182.19,182.27,181.95,181.99,46509.0,181.2575,181.3371,181.0187,181.0585,46509.0
2024-12-04 11:10:00,182.0,182.1,181.81,181.93,55120.0,181.0684,181.1679,180.8794,180.9988,55120.0
2024-12-04 11:20:00,181.94,182.06,181.76,182.0,47651.0,181.0087,181.1281,180.8297,181.0684,47651.0
2024-12-04 11:30:00,182.0,182.18,181.75,181.76,46904.0,181.0684,181.2475,180.8197,180.8297,46904.0
2024-12-04 11:40:00,181.78,181.88,181.4,181.86,70491.0,180.8496,180.9491,180.4715,180.9292,70491.0
2024-12-04 11:50:00,181.88,181.88,181.47,181.68,54542.0,180.9491,180.9491,180.5412,180.7501,54542.0
2024-12-04 12:00:00,181.66,181.79,181.53,181.55,36157.0,180.7302,180.8595,180.6008,180.6207,36157.0
2024-12-04 12:10:00,181.53,181.68,181.27,181.33,39095.0,180.6008,180.7501,180.3422,180.4019,39095.0
2024-12-04 12:20:00,181.31,181.54,181.17,181.39,45710.0,180.382,180.6108,180.2427,180.4616,45710.0
2024-12-04 12:30:00,181.4,181.5,181.24,181.4,43382.0,180.4715,180.571,180.3123,180.4715,43382.0
2024-12-04 12:40:00,181.38,181.41,181.08,181.17,31875.0,180.4516,180.4815,180.1531,180.2427,31875.0
2024-12-04 12:50:00,181.21,181.35,181.14,181.23,37438.0,180.2825,180.4218,180.2128,180.3024,37438.0
2024-12-04 13:00:00,181.2,181.47,181.18,181.28,47205.0,180.2725,180.5412,180.2526,180.3521,47205.0
2024-12-04 13:10:00,181.29,181.33,180.91,181.05,40933.0,180.3621,180.4019,179.984,180.1233,40933.0
2024-12-04 13:20:00,181.04,181.17,180.9,180.95,26144.0,180.1134,180.2427,179.9741,180.0238,26144.0
2024-12-04 13:30:00,180.95,180.96,180.66,180.75,39349.0,180.0238,180.0338,179.7353,179.8248,39349.0
2024-12-04 13:40:00,180.74,181.11,180.71,181.07,36410.0,179.8149,180.183,179.785,180.1432,36410.0
2024-12-04 13:50:00,181.07,181.22,180.92,180.98,51858.0,180.1432,180.2924,179.994,180.0537,51858.0
2024-12-04 14:00:00,180.97,181.18,180.89,181.14,42999.0,180.0437,180.2526,179.9641,180.2128,42999.0
2024-12-04 14:10:00,181.12,181.14,180.71,181.0,47029.0,180.1929,180.2128,179.785,180.0736,47029.0
2024-12-04 14:20:00,180.99,181.04,180.56,180.61,47661.0,180.0636,180.1134,179.6358,179.6856,47661.0
2024-12-04 14:30:00,180.6,181.04,180.45,181.02,74209.0,179.6756,180.1134,179.5264,180.0935,74209.0
2024-12-04 14:40:00,181.05,181.09,180.9,181.02,32567.0,180.1233,180.1631,179.9741,180.0935,32567.0
2024-12-04 14:50:00,181.03,181.1,180.81,180.91,34368.0,180.1034,180.173,179.8845,179.984,34368.0
2024-12-04 15:00:00,180.92,180.98,180.67,180.91,26723.0,179.994,180.0537,179.7452,179.984,26723.0
2024-12-04 15:10:00,180.93,181.01,180.81,180.96,47580.0,180.0039,180.0835,179.8845,180.0338,47580.0
2024-12-04 15:20:00,180.97,181.1,180.8,180.93,45661.0,180.0437,180.173,179.8746,180.0039,45661.0
2024-12-04 15:30:00,180.91,181.08,180.8,180.99,83322.0,179.984,180.1531,179.8746,180.0636,83322.0
2024-12-04 15:40:00,180.99,181.51,180.88,181.19,107256.0,180.0636,180.5809,179.9542,180.2626,107256.0
2024-12-04 15:50:00,181.23,181.57,181.04,181.11,325377.0,180.3024,180.6406,180.1134,180.183,325377.0
2024-12-05 09:30:00,176.6,179.42,176.38,176.7,398647.0,175.6961,178.5016,175.4772,175.7956,398647.0
2024-12-05 09:40:00,176.76,177.5,176.39,176.69,134580.0,175.8553,176.5915,175.4872,175.7856,134580.0
2024-12-05 09:50:00,176.65,176.81,175.2,175.39,181012.0,175.7458,175.905,174.3032,174.4923,181012.0
2024-12-05 10:00:00,175.47,176.04,175.3,175.49,130194.0,174.5719,175.1389,174.4027,174.5918,130194.0
2024-12-05 10:10:00,175.45,175.65,174.84,174.93,182068.0,174.552,174.7509,173.9451,174.0346,182068.0
2024-12-05 10:20:00,174.94,174.95,174.16,174.69,205165.0,174.0446,174.0545,173.2686,173.7959,205165.0
2024-12-05 10:30:00,174.7,174.85,174.2,174.28,163932.0,173.8058,173.955,173.3084,173.388,163932.0
2024-12-05 10:40:00,174.29,174.63,173.85,174.45,98105.0,173.3979,173.7362,172.9602,173.5571,98105.0
2024-12-05 10:50:00,174.46,174.99,174.18,174.54,103880.0,173.567,174.0943,173.2885,173.6466,103880.0
2024-12-05 11:00:00,174.57,174.93,174.25,174.32,148211.0,173.6765,174.0346,173.3581,173.4277,148211.0
2024-12-05 11:10:00,174.3,174.6,174.14,174.44,82160.0,173.4079,173.7063,173.2487,173.5471,82160.0
2024-12-05 11:20:00,174.44,174.53,174.23,174.42,70422.0,173.5471,173.6367,173.3382,173.5272,70422.0
2024-12-05 11:30:00,174.4,174.59,174.04,174.13,59755.0,173.5073,173.6964,173.1492,173.2387,59755.0
2024-12-05 11:40:00,174.09,174.09,173.67,173.76,80333.0,173.1989,173.1989,172.7811,172.8706,80333.0
2024-12-05 11:50:00,173.78,174.3,173.65,174.3,90963.0,172.8905,173.4079,172.7612,173.4079,90963.0
2024-12-05 12:00:00,174.28,174.49,174.18,174.4,101971.0,173.388,173.5969,173.2885,173.5073,101971.0
2024-12-05 12:10:00,174.34,174.49,174.18,174.41,72749.0,173.4476,173.5969,173.2885,173.5173,72749.0
2024-12-05 12:20:00,174.43,174.46,174.11,174.17,60948.0,173.5372,173.567,173.2188,173.2785,60948.0
2024-12-05 12:30:00,174.16,174.17,173.82,174.03,56361.0,173.2686,173.2785,172.9303,173.1392,56361.0
2024-12-05 12:40:00,174.04,174.09,173.72,173.87,53492.0,173.1492,173.1989,172.8308,172.9801,53492.0
2024-12-05 12:50:00,173.82,173.98,173.76,173.9,62915.0,172.9303,173.0895,172.8706,173.0099,62915.0
2024-12-05 13:00:00,173.89,173.9,173.3,173.39,60738.0,173.0,173.0099,172.413,172.5025,60738.0
2024-12-05 13:10:00,173.4,173.49,173.12,173.13,56003.0,172.5125,172.602,172.2339,172.2438,56003.0
2024-12-05 13:20:00,173.13,173.15,172.59,172.69,92832.0,172.2438,172.2637,171.7066,171.8061,92832.0
2024-12-05 13:30:00,172.69,173.06,172.49,172.78,164765.0,171.8061,172.1742,171.6071,171.8956,164765.0
2024-12-05 13:40:00,172.77,172.85,172.61,172.63,90328.0,171.8857,171.9653,171.7265,171.7464,90328.0
2024-12-05 13:50:00,172.63,172.64,171.91,172.12,106008.0,171.7464,171.7563,171.0301,171.239,106008.0
2024-12-05 14:00:00,172.07,172.23,171.64,171.9,101575.0,171.1893,171.3484,170.7615,171.0201,101575.0
2024-12-05 14:10:00,171.97,171.97,171.47,171.62,107033.0,171.0898,171.0898,170.5923,170.7416,107033.0
2024-12-05 14:20:00,171.64,171.78,171.2,171.24,138605.0,170.7615,170.9008,170.3237,170.3635,138605.0
2024-12-05 14:30:00,171.22,171.27,170.56,170.58,111056.0,170.3436,170.3934,169.687,169.7069,111056.0
2024-12-05 14:40:00,170.65,170.93,170.55,170.83,151118.0,169.7765,170.0551,169.677,169.9556,151118.0
2024-12-05 14:50:00,170.87,170.97,170.66,170.9,112642.0,169.9954,170.0949,169.7865,170.0253,112642.0
2024-12-05 15:00:00,170.87,171.16,170.78,171.02,99987.0,169.9954,170.2839,169.9059,170.1446,99987.0
2024-12-05 15:10:00,171.02,171.31,170.75,171.15,95312.0,170.1446,170.4332,169.876,170.274,95312.0
2024-12-05 15:20:00,171.15,171.56,171.0,171.03,77032.0,170.274,170.6819,170.1247,170.1546,77032.0
2024-12-05 15:30:00,171.03,171.32,170.91,171.1,96665.0,170.1546,170.4431,170.0352,170.2242,96665.0
2024-12-05 15:40:00,171.09,171.16,170.94,171.09,123623.0,170.2143,170.2839,170.065,170.2143,123623.0
2024-12-05 15:50:00,171.09,172.08,171.09,172.01,520037.0,170.2143,171.1992,170.2143,171.1296,520037.0
2024-12-06 09:30:00,172.16,172.94,171.35,171.89,211079.0,171.2788,172.0548,170.473,171.0102,211079.0
2024-12-06 09:40:00,171.85,172.06,171.5,171.66,120118.0,170.9704,171.1793,170.6222,170.7814,120118.0
2024-12-06 09:50:00,171.59,172.16,171.55,171.84,143407.0,170.7117,171.2788,170.6719,170.9604,143407.0
2024-12-06 10:00:00,171.83,172.83,171.83,172.3,128894.0,170.9505,171.9454,170.9505,171.4181,128894.0
2024-12-06 10:10:00,172.3,173.13,172.01,172.34,146842.0,171.4181,172.2438,171.1296,171.4579,146842.0
2024-12-06 10:20:00,172.34,172.42,171.98,172.05,113451.0,171.4579,171.5375,171.0997,171.1694,113451.0
2024-12-06 10:30:00,172.11,172.73,172.03,172.58,96366.0,171.2291,171.8459,171.1495,171.6967,96366.0
2024-12-06 10:40:00,172.58,172.93,172.34,172.89,62822.0,171.6967,172.0449,171.4579,172.0051,62822.0
2024-12-06 10:50:00,172.87,172.97,172.25,172.38,61708.0,171.9852,172.0847,171.3683,171.4977,61708.0
2024-12-06 11:00:00,172.37,172.48,171.91,172.1,79897.0,171.4877,171.5972,171.0301,171.2191,79897.0
2024-12-06 11:10:00,172.18,172.49,171.93,172.46,90926.0,171.2987,171.6071,171.05,171.5773,90926.0
2024-12-06 11:20:00,172.4,172.86,172.39,172.63,59533.0,171.5176,171.9752,171.5076,171.7464,59533.0
2024-12-06 11:30:00,172.63,172.76,172.38,172.67,68474.0,171.7464,171.8757,171.4977,171.7862,68474.0
2024-12-06 11:40:00,172.68,172.7,172.36,172.64,32786.0,171.7961,171.816,171.4778,171.7563,32786.0
2024-12-06 11:50:00,172.58,172.77,172.44,172.73,45868.0,171.6967,171.8857,171.5574,171.8459,45868.0
2024-12-06 12:00:00,172.75,172.8,172.54,172.72,37734.0,171.8658,171.9155,171.6569,171.8359,37734.0
2024-12-06 12:10:00,172.7,172.83,172.5,172.65,30717.0,171.816,171.9454,171.6171,171.7663,30717.0
2024-12-06 12:20:00,172.65,172.77,172.42,172.48,65310.0,171.7663,171.8857,171.5375,171.5972,65310.0
2024-12-06 12:30:00,172.51,172.59,172.2,172.28,45292.0,171.627,171.7066,171.3186,171.3982,45292.0
2024-12-06 12:40:00,172.32,172.37,172.07,172.22,59167.0,171.438,171.4877,171.1893,171.3385,59167.0
2024-12-06 12:50:00,172.22,172.49,172.15,172.37,44662.0,171.3385,171.6071,171.2689,171.4877,44662.0
2024-12-06 13:00:00,172.37,172.77,172.17,172.77,54943.0,171.4877,171.8857,171.2888,171.8857,54943.0
2024-12-06 13:10:00,172.77,172.89,172.61,172.64,52927.0,171.8857,172.0051,171.7265,171.7563,52927.0
2024-12-06 13:20:00,172.76,172.87,172.57,172.65,39552.0,171.8757,171.9852,171.6867,171.7663,39552.0
2024-12-06 13:30:00,172.63,172.69,172.4,172.47,51147.0,171.7464,171.8061,171.5176,171.5872,51147.0
2024-12-06 13:40:00,172.46,172.75,172.46,172.68,52064.0,171.5773,171.8658,171.5773,171.7961,52064.0
2024-12-06 13:50:00,172.71,172.91,172.51,172.91,46399.0,171.826,172.025,171.627,172.025,46399.0
2024-12-06 14:00:00,172.88,172.91,172.38,172.43,46182.0,171.9951,172.025,171.4977,171.5474,46182.0
2024-12-06 14:10:00,172.43,172.5,172.29,172.44,46413.0,171.5474,171.6171,171.4081,171.5574,46413.0
2024-12-06 14:20:00,172.42,172.52,172.31,172.33,33842.0,171.5375,171.637,171.428,171.4479,33842.0
2024-12-06 14:30:00,172.34,172.57,172.29,172.54,38318.0,171.4579,171.6867,171.4081,171.6569,38318.0
2024-12-06 14:40:00,172.5,172.9,172.4,172.8,35471.0,171.6171,172.015,171.5176,171.9155,35471.0
2024-12-06 14:50:00,172.81,173.08,172.78,172.91,72609.0,171.9255,172.1941,171.8956,172.025,72609.0
2024-12-06 15:00:00,172.89,172.93,172.71,172.84,51716.0,172.0051,172.0449,171.826,171.9553,51716.0
2024-12-06 15:10:00,172.84,173.03,172.71,172.9,70567.0,171.9553,172.1444,171.826,172.015,70567.0
2024-12-06 15:20:00,172.87,173.21,172.83,173.16,60687.0,171.9852,172.3234,171.9454,172.2737,60687.0
2024-12-06 15:30:00,173.15,173.23,173.09,173.16,62208.0,172.2637,172.3433,172.204,172.2737,62208.0
2024-12-06 15:40:00,173.18,173.18,172.71,172.81,75077.0,172.2936,172.2936,171.826,171.9255,75077.0
2024-12-06 15:50:00,172.83,173.32,172.76,173.0,497755.0,171.9454,172.4329,171.8757,172.1145,497755.0
2024-12-09 09:30:00,172.19,172.2,170.21,171.65,317638.0,171.3087,171.3186,169.3388,170.7714,317638.0
2024-12-09 09:40:00,171.57,173.2,171.57,173.15,196011.0,170.6918,172.3135,170.6918,172.2637,196011.0
2024-12-09 09:50:00,173.16,173.4,172.7,173.1,119918.0,172.2737,172.5125,171.816,172.214,119918.0
2024-12-09 10:00:00,173.13,173.45,172.78,173.28,110851.0,172.2438,172.5622,171.8956,172.3931,110851.0
2024-12-09 10:10:00,173.34,174.04,173.2,174.01,98714.0,172.4528,173.1492,172.3135,173.1193,98714.0
2024-12-09 10:20:00,173.93,174.5,173.75,173.82,82699.0,173.0397,173.6068,172.8607,172.9303,82699.0
2024-12-09 10:30:00,173.77,174.0,173.32,173.47,97294.0,172.8806,173.1094,172.4329,172.5821,97294.0
2024-12-09 10:40:00,173.49,174.44,173.46,173.89,101473.0,172.602,173.5471,172.5722,173.0,101473.0
2024-12-09 10:50:00,173.92,174.12,173.43,173.65,87825.0,173.0298,173.2288,172.5423,172.7612,87825.0
2024-12-09 11:00:00,173.65,173.77,172.66,172.66,80376.0,172.7612,172.8806,171.7762,171.7762,80376.0
2024-12-09 11:10:00,172.7,172.7,172.14,172.42,53122.0,171.816,171.816,171.2589,171.5375,53122.0
2024-12-09 11:20:00,172.42,172.88,172.36,172.55,70239.0,171.5375,171.9951,171.4778,171.6668,70239.0
2024-12-09 11:30:00,172.51,172.78,172.28,172.77,51799.0,171.627,171.8956,171.3982,171.8857,51799.0
2024-12-09 11:40:00,172.74,173.48,172.68,173.39,59759.0,171.8558,172.592,171.7961,172.5025,59759.0
2024-12-09 11:50:00,173.39,173.53,172.94,172.99,57192.0,172.5025,172.6418,172.0548,172.1046,57192.0
2024-12-09 12:00:00,172.98,173.01,172.58,172.73,37412.0,172.0946,172.1245,171.6967,171.8459,37412.0
2024-12-09 12:10:00,172.73,172.75,172.14,172.27,87057.0,171.8459,171.8658,171.2589,171.3882,87057.0
2024-12-09 12:20:00,172.26,172.42,172.0,172.24,95830.0,171.3783,171.5375,171.1196,171.3584,95830.0
2024-12-09 12:30:00,172.16,172.26,171.9,172.08,86042.0,171.2788,171.3783,171.0201,171.1992,86042.0
2024-12-09 12:40:00,172.08,172.35,171.96,172.31,57580.0,171.1992,171.4678,171.0798,171.428,57580.0
2024-12-09 12:50:00,172.33,172.78,172.28,172.61,147034.0,171.4479,171.8956,171.3982,171.7265,147034.0
2024-12-09 13:00:00,172.61,172.64,172.12,172.28,79313.0,171.7265,171.7563,171.239,171.3982,79313.0
2024-12-09 13:10:00,172.27,172.34,172.06,172.12,65509.0,171.3882,171.4579,171.1793,171.239,65509.0
2024-12-09 13:20:00,172.11,172.5,172.1,172.42,62035.0,171.2291,171.6171,171.2191,171.5375,62035.0
2024-12-09 13:30:00,172.41,172.82,172.39,172.77,89009.0,171.5275,171.9354,171.5076,171.8857,89009.0
2024-12-09 13:40:00,172.78,172.95,172.68,172.68,43806.0,171.8956,172.0648,171.7961,171.7961,43806.0
2024-12-09 13:50:00,172.72,172.79,172.35,172.41,50750.0,171.8359,171.9056,171.4678,171.5275,50750.0
2024-12-09 14:00:00,172.35,172.35,171.95,172.24,52763.0,171.4678,171.4678,171.0699,171.3584,52763.0
2024-12-09 14:10:00,172.21,172.39,172.12,172.34,50986.0,171.3285,171.5076,171.239,171.4579,50986.0
2024-12-09 14:20:00,172.34,172.51,172.18,172.23,44365.0,171.4579,171.627,171.2987,171.3484,44365.0
2024-12-09 14:30:00,172.25,172.28,171.94,172.2,39090.0,171.3683,171.3982,171.0599,171.3186,39090.0
2024-12-09 14:40:00,172.16,172.17,171.73,171.82,42276.0,171.2788,171.2888,170.851,170.9405,42276.0
2024-12-09 14:50:00,171.82,172.04,171.65,172.04,39925.0,170.9405,171.1594,170.7714,171.1594,39925.0
2024-12-09 15:00:00,171.97,172.03,171.55,171.55,50949.0,171.0898,171.1495,170.6719,170.6719,50949.0
2024-12-09 15:10:00,171.54,171.6,171.32,171.35,71615.0,170.662,170.7217,170.4431,170.473,71615.0
2024-12-09 15:20:00,171.38,171.58,171.2,171.25,80368.0,170.5028,170.7018,170.3237,170.3735,80368.0
2024-12-09 15:30:00,171.25,171.57,171.2,171.52,118117.0,170.3735,170.6918,170.3237,170.6421,118117.0
2024-12-09 15:40:00,171.52,171.78,171.35,171.78,150498.0,170.6421,170.9008,170.473,170.9008,150498.0
2024-12-09 15:50:00,171.77,172.16,171.52,171.77,456171.0,170.8908,171.2788,170.6421,170.8908,456171.0
2024-12-10 09:30:00,173.5,173.88,171.35,172.08,119695.0,172.6119,172.99,170.473,171.1992,119695.0
2024-12-10 09:40:00,171.97,172.15,170.5,170.65,98863.0,171.0898,171.2689,169.6273,169.7765,98863.0
2024-12-10 09:50:00,170.64,170.98,170.09,170.19,119067.0,169.7666,170.1048,169.2194,169.3189,119067.0
2024-12-10 10:00:00,170.19,170.62,169.99,170.21,122042.0,169.3189,169.7467,169.1199,169.3388,122042.0
2024-12-10 10:10:00,170.24,170.95,170.17,170.65,97517.0,169.3686,170.075,169.299,169.7765,97517.0
2024-12-10 10:20:00,170.65,170.88,170.23,170.26,65501.0,169.7765,170.0054,169.3587,169.3885,65501.0
2024-12-10 10:30:00,170.26,170.59,169.99,170.06,91302.0,169.3885,169.7168,169.1199,169.1896,91302.0
2024-12-10 10:40:00,170.1,170.4,169.9,170.31,76134.0,169.2293,169.5278,169.0304,169.4383,76134.0
2024-12-10 10:50:00,170.28,170.3,169.68,170.11,73967.0,169.4084,169.4283,168.8115,169.2393,73967.0
2024-12-10 11:00:00,170.06,170.49,169.17,169.72,193836.0,169.1896,169.6174,168.3041,168.8513,193836.0
2024-12-10 11:10:00,169.86,169.93,169.34,169.47,64335.0,168.9906,169.0602,168.4732,168.6026,64335.0
2024-12-10 11:20:00,169.47,169.69,169.34,169.39,54791.0,168.6026,168.8214,168.4732,168.523,54791.0
2024-12-10 11:30:00,169.39,169.4,168.79,168.86,78177.0,168.523,168.5329,167.9261,167.9957,78177.0
2024-12-10 11:40:00,168.83,168.91,168.36,168.42,85168.0,167.9658,168.0454,167.4983,167.5579,85168.0
2024-12-10 11:50:00,168.52,168.64,168.17,168.64,67923.0,167.6574,167.7768,167.3092,167.7768,67923.0
2024-12-10 12:00:00,168.53,168.77,168.31,168.65,78126.0,167.6674,167.9062,167.4485,167.7868,78126.0
2024-12-10 12:10:00,168.69,168.78,168.2,168.34,61939.0,167.8266,167.9161,167.3391,167.4784,61939.0
2024-12-10 12:20:00,168.31,168.67,168.31,168.47,55858.0,167.4485,167.8067,167.4485,167.6077,55858.0
2024-12-10 12:30:00,168.45,168.62,168.37,168.47,76426.0,167.5878,167.7569,167.5082,167.6077,76426.0
2024-12-10 12:40:00,168.52,168.69,168.37,168.6,39996.0,167.6574,167.8266,167.5082,167.737,39996.0
2024-12-10 12:50:00,168.61,168.64,168.38,168.49,52096.0,167.747,167.7768,167.5182,167.6276,52096.0
2024-12-10 13:00:00,168.5,168.82,168.28,168.75,43363.0,167.6375,167.9559,167.4187,167.8863,43363.0
2024-12-10 13:10:00,168.74,169.0,168.65,168.76,43401.0,167.8763,168.135,167.7868,167.8962,43401.0
2024-12-10 13:20:00,168.8,169.02,168.63,168.66,45438.0,167.936,168.1549,167.7669,167.7967,45438.0
2024-12-10 13:30:00,168.64,169.04,168.53,168.54,34242.0,167.7768,168.1748,167.6674,167.6773,34242.0
2024-12-10 13:40:00,168.54,168.89,168.5,168.74,33678.0,167.6773,168.0255,167.6375,167.8763,33678.0
2024-12-10 13:50:00,168.78,168.83,168.25,168.31,45441.0,167.9161,167.9658,167.3888,167.4485,45441.0
2024-12-10 14:00:00,168.28,168.43,168.05,168.19,66824.0,167.4187,167.5679,167.1898,167.3291,66824.0
2024-12-10 14:10:00,168.22,168.66,168.13,168.56,49006.0,167.359,167.7967,167.2694,167.6972,49006.0
2024-12-10 14:20:00,168.56,168.68,168.44,168.53,59104.0,167.6972,167.8166,167.5778,167.6674,59104.0
2024-12-10 14:30:00,168.54,168.59,168.35,168.38,63533.0,167.6773,167.7271,167.4883,167.5182,63533.0
2024-12-10 14:40:00,168.4,168.68,168.33,168.41,78850.0,167.5381,167.8166,167.4684,167.548,78850.0
2024-12-10 14:50:00,168.43,168.68,168.32,168.66,85566.0,167.5679,167.8166,167.4585,167.7967,85566.0
2024-12-10 15:00:00,168.69,168.69,168.09,168.19,88987.0,167.8266,167.8266,167.2296,167.3291,88987.0
2024-12-10 15:10:00,168.21,168.21,167.96,168.15,82904.0,167.349,167.349,167.1003,167.2893,82904.0
2024-12-10 15:20:00,168.13,168.14,167.68,167.69,92683.0,167.2694,167.2794,166.8217,166.8317,92683.0
2024-12-10 15:30:00,167.69,167.94,167.44,167.93,145161.0,166.8317,167.0804,166.583,167.0705,145161.0
2024-12-10 15:40:00,167.93,168.26,167.93,168.17,159567.0,167.0705,167.3988,167.0705,167.3092,159567.0
2024-12-10 15:50:00,168.17,168.52,167.76,168.17,490626.0,167.3092,167.6574,166.9013,167.3092,490626.0
2024-12-11 09:30:00,170.05,170.82,169.48,170.81,349894.0,169.1796,169.9457,168.6125,169.9357,349894.0
2024-12-11 09:40:00,170.8,172.14,170.8,171.87,212806.0,169.9258,171.2589,169.9258,170.9903,212806.0
2024-12-11 09:50:00,171.87,173.14,171.7,173.14,224455.0,170.9903,172.2538,170.8212,172.2538,224455.0
2024-12-11 10:00:00,173.08,173.2,172.14,172.52,145185.0,172.1941,172.3135,171.2589,171.637,145185.0
2024-12-11 10:10:00,172.52,172.64,172.03,172.5,107715.0,171.637,171.7563,171.1495,171.6171,107715.0
2024-12-11 10:20:00,172.46,172.52,171.56,171.63,93245.0,171.5773,171.637,170.6819,170.7515,93245.0
2024-12-11 10:30:00,171.68,172.0,171.45,171.49,68618.0,170.8013,171.1196,170.5724,170.6122,68618.0
2024-12-11 10:40:00,171.49,171.57,170.37,170.37,87390.0,170.6122,170.6918,169.498,169.498,87390.0
2024-12-11 10:50:00,170.34,170.46,169.64,170.0,69023.0,169.4681,169.5875,168.7717,169.1299,69023.0
2024-12-11 11:00:00,170.0,170.7,169.95,170.57,87627.0,169.1299,169.8263,169.0801,169.6969,87627.0
2024-12-11 11:10:00,170.58,171.48,170.5,171.48,59030.0,169.7069,170.6023,169.6273,170.6023,59030.0
2024-12-11 11:20:00,171.47,171.56,171.22,171.25,78852.0,170.5923,170.6819,170.3436,170.3735,78852.0
2024-12-11 11:30:00,171.21,171.28,170.92,171.07,45266.0,170.3337,170.4033,170.0452,170.1944,45266.0
2024-12-11 11:40:00,171.08,171.14,170.72,171.07,50616.0,170.2043,170.264,169.8462,170.1944,50616.0
2024-12-11 11:50:00,171.08,171.51,171.0,171.49,42956.0,170.2043,170.6321,170.1247,170.6122,42956.0
2024-12-11 12:00:00,171.5,171.89,171.49,171.76,44320.0,170.6222,171.0102,170.6122,170.8809,44320.0
2024-12-11 12:10:00,171.78,171.88,171.45,171.5,33178.0,170.9008,171.0002,170.5724,170.6222,33178.0
2024-12-11 12:20:00,171.55,171.67,171.32,171.32,31825.0,170.6719,170.7913,170.4431,170.4431,31825.0
2024-12-11 12:30:00,171.39,171.63,171.0,171.16,56327.0,170.5127,170.7515,170.1247,170.2839,56327.0
2024-12-11 12:40:00,171.16,171.35,170.98,171.2,27598.0,170.2839,170.473,170.1048,170.3237,27598.0
2024-12-11 12:50:00,171.23,171.25,170.84,170.95,23099.0,170.3536,170.3735,169.9656,170.075,23099.0
2024-12-11 13:00:00,170.95,171.22,170.83,171.06,30625.0,170.075,170.3436,169.9556,170.1844,30625.0
2024-12-11 13:10:00,171.1,171.19,170.83,170.95,47236.0,170.2242,170.3138,169.9556,170.075,47236.0
2024-12-11 13:20:00,170.95,171.27,170.94,171.2,31298.0,170.075,170.3934,170.065,170.3237,31298.0
2024-12-11 13:30:00,171.21,171.51,171.11,171.28,42989.0,170.3337,170.6321,170.2342,170.4033,42989.0
2024-12-11 13:40:00,171.3,171.33,171.08,171.32,33102.0,170.4232,170.4531,170.2043,170.4431,33102.0
2024-12-11 13:50:00,171.29,171.49,171.24,171.26,31984.0,170.4133,170.6122,170.3635,170.3834,31984.0
2024-12-11 14:00:00,171.26,171.44,171.18,171.35,38772.0,170.3834,170.5625,170.3038,170.473,38772.0
2024-12-11 14:10:00,171.37,171.5,171.27,171.33,37257.0,170.4928,170.6222,170.3934,170.4531,37257.0
2024-12-11 14:20:00,171.29,171.39,171.06,171.33,57040.0,170.4133,170.5127,170.1844,170.4531,57040.0
2024-12-11 14:30:00,171.29,171.44,171.18,171.21,48628.0,170.4133,170.5625,170.3038,170.3337,48628.0
2024-12-11 14:40:00,171.19,171.27,170.83,171.08,50242.0,170.3138,170.3934,169.9556,170.2043,50242.0
2024-12-11 14:50:00,171.08,171.21,170.95,171.2,38650.0,170.2043,170.3337,170.075,170.3237,38650.0
2024-12-11 15:00:00,171.2,171.34,171.04,171.26,63382.0,170.3237,170.463,170.1645,170.3834,63382.0
2024-12-11 15:10:00,171.23,172.14,171.23,171.84,76137.0,170.3536,171.2589,170.3536,170.9604,76137.0
2024-12-11 15:20:00,171.86,172.11,171.78,171.86,76746.0,170.9803,171.2291,170.9008,170.9803,76746.0
2024-12-11 15:30:00,171.86,171.86,171.38,171.46,99958.0,170.9803,170.9803,170.5028,170.5824,99958.0
2024-12-11 15:40:00,171.46,171.66,171.31,171.33,95076.0,170.5824,170.7814,170.4332,170.4531,95076.0
2024-12-11 15:50:00,171.3,171.3,170.8,171.14,413237.0,170.4232,170.4232,169.9258,170.264,413237.0
2024-12-12 09:30:00,169.63,169.7,166.81,168.24,395361.0,168.7618,168.8314,165.9562,167.3789,395361.0
2024-12-12 09:40:00,168.16,169.58,168.14,169.48,120249.0,167.2993,168.712,167.2794,168.6125,120249.0
2024-12-12 09:50:00,169.51,169.62,168.62,168.7,83157.0,168.6424,168.7518,167.7569,167.8365,83157.0
2024-12-12 10:00:00,168.64,168.91,168.27,168.58,113133.0,167.7768,168.0454,167.4087,167.7171,113133.0
2024-12-12 10:10:00,168.62,169.13,168.28,169.09,112301.0,167.7569,168.2643,167.4187,168.2245,112301.0
2024-12-12 10:20:00,169.07,169.33,168.57,168.63,101848.0,168.2046,168.4633,167.7072,167.7669,101848.0
2024-12-12 10:30:00,168.68,168.86,168.2,168.77,157299.0,167.8166,167.9957,167.3391,167.9062,157299.0
2024-12-12 10:40:00,168.82,169.31,168.74,169.2,78399.0,167.9559,168.4434,167.8763,168.334,78399.0
2024-12-12 10:50:00,169.16,169.58,169.02,169.52,60310.0,168.2942,168.712,168.1549,168.6523,60310.0
2024-12-12 11:00:00,169.54,169.98,169.38,169.84,82908.0,168.6722,169.11,168.513,168.9707,82908.0
2024-12-12 11:10:00,169.82,170.02,169.61,169.85,53037.0,168.9508,169.1498,168.7419,168.9806,53037.0
2024-12-12 11:20:00,169.8,170.11,169.51,169.92,73401.0,168.9309,169.2393,168.6424,169.0503,73401.0
2024-12-12 11:30:00,169.96,170.1,169.34,169.34,72262.0,169.0901,169.2293,168.4732,168.4732,72262.0
2024-12-12 11:40:00,169.33,169.45,168.77,168.95,56711.0,168.4633,168.5827,167.9062,168.0852,56711.0
2024-12-12 11:50:00,168.99,169.05,168.71,168.8,56456.0,168.125,168.1847,167.8465,167.936,56456.0
2024-12-12 12:00:00,168.8,169.21,168.72,169.03,70913.0,167.936,168.3439,167.8564,168.1648,70913.0
2024-12-12 12:10:00,168.96,169.24,168.8,169.07,78665.0,168.0952,168.3738,167.936,168.2046,78665.0
2024-12-12 12:20:00,169.06,169.34,168.94,168.94,55784.0,168.1947,168.4732,168.0753,168.0753,55784.0
2024-12-12 12:30:00,168.97,169.01,168.37,168.55,92835.0,168.1051,168.1449,167.5082,167.6873,92835.0
2024-12-12 12:40:00,168.5,168.92,168.24,168.87,56026.0,167.6375,168.0554,167.3789,168.0056,56026.0
2024-12-12 12:50:00,168.82,169.33,168.82,169.08,68039.0,167.9559,168.4633,167.9559,168.2146,68039.0
2024-12-12 13:00:00,169.08,169.29,168.97,169.25,34016.0,168.2146,168.4235,168.1051,168.3837,34016.0
2024-12-12 13:10:00,169.5,169.65,169.25,169.64,21421.0,168.6324,168.7817,168.3837,168.7717,21421.0
2024-12-12 13:20:00,169.63,169.67,169.34,169.45,47105.0,168.7618,168.8016,168.4732,168.5827,47105.0
2024-12-12 13:30:00,169.41,169.79,169.39,169.61,31908.0,168.5429,168.9209,168.523,168.7419,31908.0
2024-12-12 13:40:00,169.61,169.61,169.27,169.59,35579.0,168.7419,168.7419,168.4036,168.722,35579.0
2024-12-12 13:50:00,169.64,169.66,169.48,169.55,34314.0,168.7717,168.7916,168.6125,168.6822,34314.0
2024-12-12 14:00:00,169.57,169.99,169.48,169.98,40638.0,168.7021,169.1199,168.6125,169.11,40638.0
2024-12-12 14:10:00,170.0,170.1,169.81,169.9,33337.0,169.1299,169.2293,168.9408,169.0304,33337.0
2024-12-12 14:20:00,169.92,169.93,169.59,169.61,40992.0,169.0503,169.0602,168.722,168.7419,40992.0
2024-12-12 14:30:00,169.58,169.88,169.57,169.7,33636.0,168.712,169.0105,168.7021,168.8314,33636.0
2024-12-12 14:40:00,169.72,169.9,169.5,169.54,36737.0,168.8513,169.0304,168.6324,168.6722,36737.0
2024-12-12 14:50:00,169.56,169.78,169.45,169.75,30584.0,168.6921,168.911,168.5827,168.8811,30584.0
2024-12-12 15:00:00,169.74,169.96,169.58,169.83,46947.0,168.8712,169.0901,168.712,168.9607,46947.0
2024-12-12 15:10:00,169.83,169.88,169.53,169.84,39474.0,168.9607,169.0105,168.6623,168.9707,39474.0
2024-12-12 15:20:00,169.83,169.83,169.53,169.56,52866.0,168.9607,168.9607,168.6623,168.6921,52866.0
2024-12-12 15:30:00,169.57,169.74,169.53,169.58,78463.0,168.7021,168.8712,168.6623,168.712,78463.0
2024-12-12 15:40:00,169.57,169.88,169.51,169.66,67469.0,168.7021,169.0105,168.6424,168.7916,67469.0
2024-12-12 15:50:00,169.7,169.75,168.99,169.0,352521.0,168.8314,168.8811,168.125,168.135,352521.0
2024-12-13 09:30:00,169.09,170.5,168.0,170.07,285137.0,168.2245,169.6273,167.1401,169.1995,285137.0
2024-12-13 09:40:00,170.13,171.53,169.86,171.07,196259.0,169.2592,170.652,168.9906,170.1944,196259.0
2024-12-13 09:50:00,171.05,171.32,170.21,170.4,148365.0,170.1745,170.4431,169.3388,169.5278,148365.0
2024-12-13 10:00:00,170.41,170.43,169.74,169.93,80879.0,169.5378,169.5577,168.8712,169.0602,80879.0
2024-12-13 10:10:00,169.95,170.06,169.03,169.22,105015.0,169.0801,169.1896,168.1648,168.3539,105015.0
2024-12-13 10:20:00,169.31,169.38,168.7,168.84,141748.0,168.4434,168.513,167.8365,167.9758,141748.0
2024-12-13 10:30:00,168.88,169.05,168.65,168.68,103929.0,168.0156,168.1847,167.7868,167.8166,103929.0
2024-12-13 10:40:00,168.7,169.0,168.25,168.99,65471.0,167.8365,168.135,167.3888,168.125,65471.0
2024-12-13 10:50:00,168.93,169.02,168.29,168.29,79862.0,168.0653,168.1549,167.4286,167.4286,79862.0
2024-12-13 11:00:00,168.31,168.35,167.77,168.21,115850.0,167.4485,167.4883,166.9113,167.349,115850.0
2024-12-13 11:10:00,168.19,168.84,168.08,168.8,43634.0,167.3291,167.9758,167.2197,167.936,43634.0
2024-12-13 11:20:00,168.84,169.04,168.75,168.86,73852.0,167.9758,168.1748,167.8863,167.9957,73852.0
2024-12-13 11:30:00,168.9,169.48,168.85,169.15,67837.0,168.0355,168.6125,167.9857,168.2842,67837.0
2024-12-13 11:40:00,169.13,169.31,168.96,168.98,49098.0,168.2643,168.4434,168.0952,168.1151,49098.0
2024-12-13 11:50:00,168.95,169.06,168.55,168.71,60094.0,168.0852,168.1947,167.6873,167.8465,60094.0
2024-12-13 12:00:00,168.8,169.11,168.78,168.93,30008.0,167.936,168.2444,167.9161,168.0653,30008.0
2024-12-13 12:10:00,168.94,169.23,168.7,168.93,36434.0,168.0753,168.3638,167.8365,168.0653,36434.0
2024-12-13 12:20:00,168.92,168.94,168.5,168.6,44548.0,168.0554,168.0753,167.6375,167.737,44548.0
2024-12-13 12:30:00,168.65,168.72,168.45,168.7,45438.0,167.7868,167.8564,167.5878,167.8365,45438.0
2024-12-13 12:40:00,168.65,168.86,168.54,168.79,39754.0,167.7868,167.9957,167.6773,167.9261,39754.0
2024-12-13 12:50:00,168.75,169.17,168.71,168.83,35163.0,167.8863,168.3041,167.8465,167.9658,35163.0
2024-12-13 13:00:00,168.79,169.24,168.78,168.99,35836.0,167.9261,168.3738,167.9161,168.125,35836.0
2024-12-13 13:10:00,169.05,169.11,168.73,168.76,76620.0,168.1847,168.2444,167.8664,167.8962,76620.0
2024-12-13 13:20:00,168.76,168.99,168.61,168.99,37653.0,167.8962,168.125,167.747,168.125,37653.0
2024-12-13 13:30:00,169.0,169.13,168.84,168.96,29773.0,168.135,168.2643,167.9758,168.0952,29773.0
2024-12-13 13:40:00,168.99,169.18,168.81,169.15,54353.0,168.125,168.3141,167.946,168.2842,54353.0
2024-12-13 13:50:00,169.15,169.28,169.02,169.28,57492.0,168.2842,168.4135,168.1549,168.4135,57492.0
2024-12-13 14:00:00,169.27,169.3,169.03,169.2,75678.0,168.4036,168.4334,168.1648,168.334,75678.0
2024-12-13 14:10:00,169.15,169.32,169.08,169.08,48265.0,168.2842,168.4533,168.2146,168.2146,48265.0
2024-12-13 14:20:00,169.08,169.34,169.08,169.24,50346.0,168.2146,168.4732,168.2146,168.3738,50346.0
2024-12-13 14:30:00,169.24,169.29,169.09,169.21,57472.0,168.3738,168.4235,168.2245,168.3439,57472.0
2024-12-13 14:40:00,169.26,169.39,169.21,169.3,55303.0,168.3936,168.523,168.3439,168.4334,55303.0
2024-12-13 14:50:00,169.29,169.65,169.23,169.59,56502.0,168.4235,168.7817,168.3638,168.722,56502.0
2024-12-13 15:00:00,169.6,169.79,169.47,169.68,57053.0,168.7319,168.9209,168.6026,168.8115,57053.0
2024-12-13 15:10:00,169.68,169.72,169.33,169.39,88592.0,168.8115,168.8513,168.4633,168.523,88592.0
2024-12-13 15:20:00,169.39,169.89,169.33,169.71,70999.0,168.523,169.0204,168.4633,168.8413,70999.0
2024-12-13 15:30:00,169.69,169.93,169.48,169.48,98175.0,168.8214,169.0602,168.6125,168.6125,98175.0
2024-12-13 15:40:00,169.5,169.53,169.01,169.01,148131.0,168.6324,168.6623,168.1449,168.1449,148131.0
2024-12-13 15:50:00,169.08,169.47,169.05,169.34,440914.0,168.2146,168.6026,168.1847,168.4732,440914.0
2024-12-16 09:30:00,170.09,170.57,168.85,169.38,244271.0,169.2194,169.6969,167.9857,168.513,244271.0
2024-12-16 09:40:00,169.38,170.27,169.21,170.11,109104.0,168.513,169.3985,168.3439,169.2393,109104.0
2024-12-16 09:50:00,170.13,171.27,170.06,170.88,104312.0,169.2592,170.3934,169.1896,170.0054,104312.0
2024-12-16 10:00:00,170.9,171.74,170.81,171.48,148750.0,170.0253,170.861,169.9357,170.6023,148750.0
2024-12-16 10:10:00,171.47,171.64,170.0,170.1,91048.0,170.5923,170.7615,169.1299,169.2293,91048.0
2024-12-16 10:20:00,170.19,170.67,169.93,170.14,76075.0,169.3189,169.7964,169.0602,169.2691,76075.0
2024-12-16 10:30:00,170.18,170.44,169.76,169.88,68690.0,169.3089,169.5676,168.8911,169.0105,68690.0
2024-12-16 10:40:00,169.84,169.94,169.45,169.69,59219.0,168.9707,169.0702,168.5827,168.8214,59219.0
2024-12-16 10:50:00,169.71,169.79,169.36,169.36,66710.0,168.8413,168.9209,168.4931,168.4931,66710.0
2024-12-16 11:00:00,169.43,169.82,169.13,169.64,60521.0,168.5628,168.9508,168.2643,168.7717,60521.0
2024-12-16 11:10:00,169.66,170.31,169.6,170.26,56560.0,168.7916,169.4383,168.7319,169.3885,56560.0
2024-12-16 11:20:00,170.19,170.67,170.19,170.43,55921.0,169.3189,169.7964,169.3189,169.5577,55921.0
2024-12-16 11:30:00,170.43,170.72,170.17,170.36,35141.0,169.5577,169.8462,169.299,169.488,35141.0
2024-12-16 11:40:00,170.45,170.47,169.76,170.14,111373.0,169.5776,169.5975,168.8911,169.2691,111373.0
2024-12-16 11:50:00,170.09,170.26,169.87,170.11,59507.0,169.2194,169.3885,169.0005,169.2393,59507.0
2024-12-16 12:00:00,170.15,170.65,170.15,170.63,69921.0,169.2791,169.7765,169.2791,169.7566,69921.0
2024-12-16 12:10:00,170.69,170.9,170.67,170.81,43474.0,169.8163,170.0253,169.7964,169.9357,43474.0
2024-12-16 12:20:00,170.81,170.82,170.4,170.44,45965.0,169.9357,169.9457,169.5278,169.5676,45965.0
2024-12-16 12:30:00,170.46,170.87,170.45,170.63,92547.0,169.5875,169.9954,169.5776,169.7566,92547.0
2024-12-16 12:40:00,170.64,170.9,170.56,170.7,77727.0,169.7666,170.0253,169.687,169.8263,77727.0
2024-12-16 12:50:00,170.7,170.76,170.45,170.76,36396.0,169.8263,169.886,169.5776,169.886,36396.0
2024-12-16 13:00:00,170.76,170.85,170.61,170.69,36434.0,169.886,169.9755,169.7367,169.8163,36434.0
2024-12-16 13:10:00,170.69,170.81,170.36,170.42,29741.0,169.8163,169.9357,169.488,169.5477,29741.0
2024-12-16 13:20:00,170.39,170.57,170.31,170.31,64722.0,169.5179,169.6969,169.4383,169.4383,64722.0
2024-12-16 13:30:00,170.37,170.41,169.89,170.1,68029.0,169.498,169.5378,169.0204,169.2293,68029.0
2024-12-16 13:40:00,170.1,170.23,169.95,170.17,49396.0,169.2293,169.3587,169.0801,169.299,49396.0
2024-12-16 13:50:00,170.17,170.41,170.01,170.31,63101.0,169.299,169.5378,169.1398,169.4383,63101.0
2024-12-16 14:00:00,170.28,170.35,170.06,170.06,41126.0,169.4084,169.4781,169.1896,169.1896,41126.0
2024-12-16 14:10:00,170.06,170.34,170.06,170.28,60356.0,169.1896,169.4681,169.1896,169.4084,60356.0
2024-12-16 14:20:00,170.25,170.28,169.81,169.91,51192.0,169.3786,169.4084,168.9408,169.0403,51192.0
2024-12-16 14:30:00,169.91,170.03,169.71,169.97,60654.0,169.0403,169.1597,168.8413,169.1,60654.0
2024-12-16 14:40:00,169.92,170.0,169.79,169.95,57169.0,169.0503,169.1299,168.9209,169.0801,57169.0
2024-12-16 14:50:00,169.95,169.96,169.62,169.84,58439.0,169.0801,169.0901,168.7518,168.9707,58439.0
2024-12-16 15:00:00,169.84,170.03,169.77,169.94,59349.0,168.9707,169.1597,168.901,169.0702,59349.0
2024-12-16 15:10:00,169.94,170.12,169.89,169.95,112346.0,169.0702,169.2492,169.0204,169.0801,112346.0
2024-12-16 15:20:00,169.95,170.05,169.81,169.92,67476.0,169.0801,169.1796,168.9408,169.0503,67476.0
2024-12-16 15:30:00,169.93,170.24,169.89,170.05,109926.0,169.0602,169.3686,169.0204,169.1796,109926.0
2024-12-16 15:40:00,170.06,170.14,169.63,169.64,115581.0,169.1896,169.2691,168.7618,168.7717,115581.0
2024-12-16 15:50:00,169.66,169.71,169.29,169.38,407286.0,168.7916,168.8413,168.4235,168.513,407286.0
2024-12-17 09:30:00,169.0,170.74,168.37,170.2,273642.0,168.135,169.8661,167.5082,169.3288,273642.0
2024-12-17 09:40:00,170.24,170.68,169.43,169.54,107090.0,169.3686,169.8064,168.5628,168.6722,107090.0
2024-12-17 09:50:00,169.47,169.72,168.96,169.42,152725.0,168.6026,168.8513,168.0952,168.5528,152725.0
2024-12-17 10:00:00,169.47,170.45,169.35,170.33,65395.0,168.6026,169.5776,168.4832,169.4582,65395.0
2024-12-17 10:10:00,170.33,170.75,170.1,170.49,75105.0,169.4582,169.876,169.2293,169.6174,75105.0
2024-12-17 10:20:00,170.5,170.55,169.72,169.72,64086.0,169.6273,169.677,168.8513,168.8513,64086.0
2024-12-17 10:30:00,169.74,170.2,169.49,170.19,49771.0,168.8712,169.3288,168.6225,169.3189,49771.0
2024-12-17 10:40:00,170.18,170.23,169.08,169.2,112331.0,169.3089,169.3587,168.2146,168.334,112331.0
2024-12-17 10:50:00,169.17,169.42,168.92,169.33,58631.0,168.3041,168.5528,168.0554,168.4633,58631.0
2024-12-17 11:00:00,169.29,169.85,169.08,169.81,102640.0,168.4235,168.9806,168.2146,168.9408,102640.0
2024-12-17 11:10:00,169.87,170.11,169.7,169.98,40465.0,169.0005,169.2393,168.8314,169.11,40465.0
2024-12-17 11:20:00,169.99,170.09,169.45,170.09,71646.0,169.1199,169.2194,168.5827,169.2194,71646.0
2024-12-17 11:30:00,170.17,170.4,169.99,170.1,62470.0,169.299,169.5278,169.1199,169.2293,62470.0
2024-12-17 11:40:00,170.13,170.23,169.91,169.95,54030.0,169.2592,169.3587,169.0403,169.0801,54030.0
2024-12-17 11:50:00,170.03,170.32,169.91,170.17,31333.0,169.1597,169.4482,169.0403,169.299,31333.0
2024-12-17 12:00:00,170.23,170.23,169.91,170.21,38677.0,169.3587,169.3587,169.0403,169.3388,38677.0
2024-12-17 12:10:00,170.18,170.28,169.97,169.97,37680.0,169.3089,169.4084,169.1,169.1,37680.0
2024-12-17 12:20:00,169.96,170.19,169.65,170.18,40553.0,169.0901,169.3189,168.7817,169.3089,40553.0
2024-12-17 12:30:00,170.11,170.46,170.1,170.35,38797.0,169.2393,169.5875,169.2293,169.4781,38797.0
2024-12-17 12:40:00,170.39,170.45,170.06,170.12,28357.0,169.5179,169.5776,169.1896,169.2492,28357.0
2024-12-17 12:50:00,170.1,170.35,170.07,170.2,17439.0,169.2293,169.4781,169.1995,169.3288,17439.0
2024-12-17 13:00:00,170.21,170.21,169.63,170.01,54087.0,169.3388,169.3388,168.7618,169.1398,54087.0
2024-12-17 13:10:00,170.05,170.11,169.8,169.99,35946.0,169.1796,169.2393,168.9309,169.1199,35946.0
2024-12-17 13:20:00,169.96,170.06,169.82,169.82,24268.0,169.0901,169.1896,168.9508,168.9508,24268.0
2024-12-17 13:30:00,169.83,169.95,169.57,169.63,33237.0,168.9607,169.0801,168.7021,168.7618,33237.0
2024-12-17 13:40:00,169.63,169.79,169.5,169.53,58188.0,168.7618,168.9209,168.6324,168.6623,58188.0
2024-12-17 13:50:00,169.49,169.84,169.3,169.34,45386.0,168.6225,168.9707,168.4334,168.4732,45386.0
2024-12-17 14:00:00,169.34,169.5,169.08,169.46,50617.0,168.4732,168.6324,168.2146,168.5926,50617.0
2024-12-17 14:10:00,169.46,169.65,169.37,169.58,23261.0,168.5926,168.7817,168.5031,168.712,23261.0
2024-12-17 14:20:00,169.58,169.58,169.2,169.32,39261.0,168.712,168.712,168.334,168.4533,39261.0
2024-12-17 14:30:00,169.32,169.35,169.02,169.14,65156.0,168.4533,168.4832,168.1549,168.2743,65156.0
2024-12-17 14:40:00,169.14,169.28,169.01,169.18,39453.0,168.2743,168.4135,168.1449,168.3141,39453.0
2024-12-17 14:50:00,169.14,169.35,169.07,169.25,46885.0,168.2743,168.4832,168.2046,168.3837,46885.0
2024-12-17 15:00:00,169.25,169.29,168.92,169.09,47781.0,168.3837,168.4235,168.0554,168.2245,47781.0
2024-12-17 15:10:00,169.06,169.42,169.06,169.39,43323.0,168.1947,168.5528,168.1947,168.523,43323.0
2024-12-17 15:20:00,169.42,169.54,169.22,169.45,58893.0,168.5528,168.6722,168.3539,168.5827,58893.0
2024-12-17 15:30:00,169.5,169.76,169.27,169.73,114264.0,168.6324,168.8911,168.4036,168.8612,114264.0
2024-12-17 15:40:00,169.73,170.24,169.71,170.15,104139.0,168.8612,169.3686,168.8413,169.2791,104139.0
2024-12-17 15:50:00,170.21,170.49,170.18,170.33,280070.0,169.3388,169.6174,169.3089,169.4582,280070.0
2024-12-18 09:30:00,170.67,172.4,169.92,172.29,203516.0,169.7964,171.5176,169.0503,171.4081,203516.0
2024-12-18 09:40:00,172.29,174.15,172.27,173.23,190529.0,171.4081,173.2586,171.3882,172.3433,190529.0
2024-12-18 09:50:00,173.33,173.5,172.5,172.59,97603.0,172.4428,172.6119,171.6171,171.7066,97603.0
2024-12-18 10:00:00,172.77,173.3,172.57,172.77,96472.0,171.8857,172.413,171.6867,171.8857,96472.0
2024-12-18 10:10:00,172.73,173.54,172.68,173.04,80481.0,171.8459,172.6517,171.7961,172.1543,80481.0
2024-12-18 10:20:00,173.04,173.3,172.77,173.06,49893.0,172.1543,172.413,171.8857,172.1742,49893.0
2024-12-18 10:30:00,173.06,173.42,172.8,172.96,50279.0,172.1742,172.5324,171.9155,172.0747,50279.0
2024-12-18 10:40:00,173.03,173.61,172.91,173.57,53418.0,172.1444,172.7214,172.025,172.6816,53418.0
2024-12-18 10:50:00,173.53,173.85,173.11,173.11,57686.0,172.6418,172.9602,172.2239,172.2239,57686.0
2024-12-18 11:00:00,173.11,173.7,172.96,173.68,55606.0,172.2239,172.8109,172.0747,172.791,55606.0
2024-12-18 11:10:00,173.66,173.88,173.46,173.68,72928.0,172.7711,172.99,172.5722,172.791,72928.0
2024-12-18 11:20:00,173.68,174.16,173.28,174.0,69181.0,172.791,173.2686,172.3931,173.1094,69181.0
2024-12-18 11:30:00,173.98,174.15,173.54,173.74,45583.0,173.0895,173.2586,172.6517,172.8507,45583.0
2024-12-18 11:40:00,173.7,173.72,173.09,173.13,41546.0,172.8109,172.8308,172.204,172.2438,41546.0
2024-12-18 11:50:00,173.17,173.32,173.0,173.13,31672.0,172.2836,172.4329,172.1145,172.2438,31672.0
2024-12-18 12:00:00,173.14,173.58,173.12,173.58,37119.0,172.2538,172.6915,172.2339,172.6915,37119.0
2024-12-18 12:10:00,173.55,173.97,173.51,173.92,36830.0,172.6617,173.0795,172.6219,173.0298,36830.0
2024-12-18 12:20:00,173.97,174.43,173.93,174.11,71053.0,173.0795,173.5372,173.0397,173.2188,71053.0
2024-12-18 12:30:00,174.1,174.31,173.89,173.99,44909.0,173.2089,173.4178,173.0,173.0994,44909.0
2024-12-18 12:40:00,173.99,174.1,173.75,173.82,53480.0,173.0994,173.2089,172.8607,172.9303,53480.0
2024-12-18 12:50:00,173.75,173.87,173.59,173.74,50130.0,172.8607,172.9801,172.7015,172.8507,50130.0
2024-12-18 13:00:00,173.75,174.02,173.72,173.94,74457.0,172.8607,173.1293,172.8308,173.0497,74457.0
2024-12-18 13:10:00,173.92,174.1,173.71,173.75,46505.0,173.0298,173.2089,172.8209,172.8607,46505.0
2024-12-18 13:20:00,173.75,174.03,173.7,173.75,62906.0,172.8607,173.1392,172.8109,172.8607,62906.0
2024-12-18 13:30:00,173.75,173.78,173.4,173.45,40573.0,172.8607,172.8905,172.5125,172.5622,40573.0
2024-12-18 13:40:00,173.45,173.5,173.21,173.25,43869.0,172.5622,172.6119,172.3234,172.3632,43869.0
2024-12-18 13:50:00,173.26,173.8,173.24,173.59,72872.0,172.3732,172.9104,172.3533,172.7015,72872.0
2024-12-18 14:00:00,173.61,173.61,171.75,171.93,105932.0,172.7214,172.7214,170.8709,171.05,105932.0
2024-12-18 14:10:00,172.01,172.28,171.66,171.85,60098.0,171.1296,171.3982,170.7814,170.9704,60098.0
2024-12-18 14:20:00,171.82,172.51,171.24,171.31,38424.0,170.9405,171.627,170.3635,170.4332,38424.0
2024-12-18 14:30:00,171.39,172.11,170.97,171.33,44228.0,170.5127,171.2291,170.0949,170.4531,44228.0
2024-12-18 14:40:00,171.25,171.61,170.27,170.68,64011.0,170.3735,170.7316,169.3985,169.8064,64011.0
2024-12-18 14:50:00,170.69,170.91,169.31,169.37,61837.0,169.8163,170.0352,168.4434,168.5031,61837.0
2024-12-18 15:00:00,169.32,169.54,168.36,168.64,81767.0,168.4533,168.6722,167.4983,167.7768,81767.0
2024-12-18 15:10:00,168.67,168.81,167.3,167.58,209600.0,167.8067,167.946,166.4437,166.7222,209600.0
2024-12-18 15:20:00,167.66,168.1,166.74,166.98,143665.0,166.8018,167.2396,165.8865,166.1253,143665.0
2024-12-18 15:30:00,166.98,167.43,165.46,165.5,267878.0,166.1253,166.573,164.6131,164.6529,267878.0
2024-12-18 15:40:00,165.47,166.05,164.55,166.05,222458.0,164.623,165.2001,163.7078,165.2001,222458.0
2024-12-18 15:50:00,166.11,167.11,165.43,165.45,626521.0,165.2598,166.2547,164.5833,164.6032,626521.0
2024-12-19 09:30:00,162.91,165.24,162.76,163.94,491035.0,162.0762,164.3942,161.9269,163.1009,491035.0
2024-12-19 09:40:00,164.04,164.2,162.68,163.32,310502.0,163.2004,163.3595,161.8473,162.4841,310502.0
2024-12-19 09:50:00,163.35,163.56,162.51,162.72,127616.0,162.5139,162.7228,161.6782,161.8871,127616.0
2024-12-19 10:00:00,162.72,163.25,162.38,162.65,130176.0,161.8871,162.4144,161.5489,161.8175,130176.0
2024-12-19 10:10:00,162.62,163.55,162.48,163.08,103813.0,161.7876,162.7129,161.6484,162.2453,103813.0
2024-12-19 10:20:00,163.06,163.06,161.75,161.98,146112.0,162.2254,162.2254,160.9221,161.1509,146112.0
2024-12-19 10:30:00,161.93,162.35,161.81,162.06,118569.0,161.1012,161.519,160.9818,161.2305,118569.0
2024-12-19 10:40:00,162.1,162.58,161.66,162.44,129948.0,161.2703,161.7478,160.8325,161.6086,129948.0
2024-12-19 10:50:00,162.44,162.78,162.21,162.21,138711.0,161.6086,161.9468,161.3797,161.3797,138711.0
2024-12-19 11:00:00,162.19,162.4,161.72,161.88,65896.0,161.3598,161.5688,160.8922,161.0514,65896.0
2024-12-19 11:10:00,161.91,162.63,161.71,162.41,134150.0,161.0813,161.7976,160.8823,161.5787,134150.0
2024-12-19 11:20:00,162.4,163.57,162.19,163.09,121909.0,161.5688,162.7328,161.3598,162.2552,121909.0
2024-12-19 11:30:00,163.11,163.57,162.75,163.35,130691.0,162.2751,162.7328,161.917,162.5139,130691.0
2024-12-19 11:40:00,163.34,163.58,163.06,163.37,72866.0,162.504,162.7427,162.2254,162.5338,72866.0
2024-12-19 11:50:00,163.4,163.66,163.09,163.28,54617.0,162.5636,162.8223,162.2552,162.4443,54617.0
2024-12-19 12:00:00,163.26,163.26,162.6,162.72,37720.0,162.4244,162.4244,161.7677,161.8871,37720.0
2024-12-19 12:10:00,162.67,162.85,162.38,162.58,51044.0,161.8374,162.0165,161.5489,161.7478,51044.0
2024-12-19 12:20:00,162.56,163.51,162.46,163.25,77363.0,161.7279,162.6731,161.6285,162.4144,77363.0
2024-12-19 12:30:00,163.27,163.4,162.6,163.04,139507.0,162.4343,162.5636,161.7677,162.2055,139507.0
2024-12-19 12:40:00,162.99,163.07,162.6,162.8,86622.0,162.1557,162.2353,161.7677,161.9667,86622.0
2024-12-19 12:50:00,162.74,162.88,162.28,162.7,74021.0,161.907,162.0463,161.4494,161.8672,74021.0
2024-12-19 13:00:00,162.7,162.7,162.07,162.39,65525.0,161.8672,161.8672,161.2405,161.5588,65525.0
2024-12-19 13:10:00,162.41,162.97,162.4,162.65,51921.0,161.5787,162.1358,161.5688,161.8175,51921.0
2024-12-19 13:20:00,162.65,162.87,162.41,162.72,44695.0,161.8175,162.0364,161.5787,161.8871,44695.0
2024-12-19 13:30:00,162.69,162.71,162.15,162.71,73001.0,161.8573,161.8772,161.32,161.8772,73001.0
2024-12-19 13:40:00,162.67,162.83,162.3,162.58,52167.0,161.8374,161.9966,161.4693,161.7478,52167.0
2024-12-19 13:50:00,162.5,163.5,162.45,163.48,66622.0,161.6682,162.6631,161.6185,162.6432,66622.0
2024-12-19 14:00:00,163.44,163.44,162.72,162.75,50232.0,162.6034,162.6034,161.8871,161.917,50232.0
2024-12-19 14:10:00,162.72,162.79,162.46,162.79,45315.0,161.8871,161.9568,161.6285,161.9568,45315.0
2024-12-19 14:20:00,162.72,162.81,162.51,162.79,53174.0,161.8871,161.9767,161.6782,161.9568,53174.0
2024-12-19 14:30:00,162.78,162.83,162.32,162.44,63902.0,161.9468,161.9966,161.4892,161.6086,63902.0
2024-12-19 14:40:00,162.43,162.53,162.2,162.35,59895.0,161.5986,161.6981,161.3698,161.519,59895.0
2024-12-19 14:50:00,162.33,162.51,162.1,162.15,46529.0,161.4991,161.6782,161.2703,161.32,46529.0
2024-12-19 15:00:00,162.13,162.26,161.6,161.69,86931.0,161.3001,161.4295,160.7729,160.8624,86931.0
2024-12-19 15:10:00,161.69,162.07,161.41,161.92,90451.0,160.8624,161.2405,160.5838,161.0912,90451.0
2024-12-19 15:20:00,161.88,162.38,161.73,161.96,92099.0,161.0514,161.5489,160.9022,161.131,92099.0
2024-12-19 15:30:00,162.01,162.24,161.22,161.88,125155.0,161.1808,161.4096,160.3948,161.0514,125155.0
2024-12-19 15:40:00,161.83,162.12,161.28,161.28,81711.0,161.0017,161.2902,160.4545,160.4545,81711.0
2024-12-19 15:50:00,161.28,161.86,161.03,161.41,422757.0,160.4545,161.0315,160.2058,160.5838,422757.0
2024-12-20 09:30:00,159.98,161.39,158.95,161.36,1118368.0,159.1611,160.5639,158.1364,160.5341,1118368.0
2024-12-20 09:40:00,161.28,161.62,160.21,160.36,215468.0,160.4545,160.7928,159.39,159.5392,215468.0
2024-12-20 09:50:00,160.37,160.67,159.88,160.0,93683.0,159.5492,159.8476,159.0617,159.181,93683.0
2024-12-20 10:00:00,160.21,161.11,160.11,160.11,87009.0,159.39,160.2854,159.2905,159.2905,87009.0
2024-12-20 10:10:00,160.01,160.64,159.94,160.45,73465.0,159.191,159.8178,159.1214,159.6287,73465.0
2024-12-20 10:20:00,160.39,161.94,160.35,161.83,94131.0,159.569,161.1111,159.5293,161.0017,94131.0
2024-12-20 10:30:00,161.76,162.62,161.76,162.07,105099.0,160.932,161.7876,160.932,161.2405,105099.0
2024-12-20 10:40:00,162.12,162.12,161.25,161.57,122080.0,161.2902,161.2902,160.4246,160.743,122080.0
2024-12-20 10:50:00,161.66,162.14,161.57,161.81,39475.0,160.8325,161.3101,160.743,160.9818,39475.0
2024-12-20 11:00:00,161.81,162.96,161.75,162.4,72342.0,160.9818,162.1259,160.9221,161.5688,72342.0
2024-12-20 11:10:00,162.4,163.19,162.31,163.03,63588.0,161.5688,162.3547,161.4792,162.1955,63588.0
2024-12-20 11:20:00,163.07,163.21,162.68,162.98,55034.0,162.2353,162.3746,161.8473,162.1458,55034.0
2024-12-20 11:30:00,162.97,164.11,162.83,164.1,118817.0,162.1358,163.27,161.9966,163.2601,118817.0
2024-12-20 11:40:00,164.06,164.51,163.7,163.87,78187.0,163.2203,163.668,162.8621,163.0312,78187.0
2024-12-20 11:50:00,163.94,164.29,163.66,164.11,81526.0,163.1009,163.4491,162.8223,163.27,81526.0
2024-12-20 12:00:00,164.11,164.22,163.77,163.9,41105.0,163.27,163.3794,162.9317,163.0611,41105.0
2024-12-20 12:10:00,163.97,164.2,163.71,164.2,42815.0,163.1307,163.3595,162.8721,163.3595,42815.0
2024-12-20 12:20:00,164.2,164.61,163.77,164.53,38590.0,163.3595,163.7674,162.9317,163.6879,38590.0
2024-12-20 12:30:00,164.55,164.59,163.91,164.48,42615.0,163.7078,163.7476,163.071,163.6381,42615.0
2024-12-20 12:40:00,164.56,164.65,164.07,164.11,38103.0,163.7177,163.8072,163.2302,163.27,38103.0
2024-12-20 12:50:00,164.14,164.7,164.04,164.54,57204.0,163.2999,163.857,163.2004,163.6978,57204.0
2024-12-20 13:00:00,164.54,164.73,164.31,164.46,53375.0,163.6978,163.8868,163.469,163.6182,53375.0
2024-12-20 13:10:00,164.47,164.49,163.72,164.09,37149.0,163.6282,163.6481,162.882,163.2501,37149.0
2024-12-20 13:20:00,164.09,164.15,163.38,163.45,52753.0,163.2501,163.3098,162.5437,162.6134,52753.0
2024-12-20 13:30:00,163.37,164.06,163.37,163.61,46066.0,162.5338,163.2203,162.5338,162.7726,46066.0
2024-12-20 13:40:00,163.66,163.94,163.45,163.5,34234.0,162.8223,163.1009,162.6134,162.6631,34234.0
2024-12-20 13:50:00,163.48,163.56,163.15,163.27,42999.0,162.6432,162.7228,162.3149,162.4343,42999.0
2024-12-20 14:00:00,163.27,163.63,163.17,163.59,34661.0,162.4343,162.7925,162.3348,162.7527,34661.0
2024-12-20 14:10:00,163.69,164.12,163.58,164.03,48028.0,162.8522,163.28,162.7427,163.1904,48028.0
2024-12-20 14:20:00,164.09,164.3,163.9,164.17,50251.0,163.2501,163.459,163.0611,163.3297,50251.0
2024-12-20 14:30:00,164.11,164.58,164.11,164.16,53837.0,163.27,163.7376,163.27,163.3198,53837.0
2024-12-20 14:40:00,164.17,164.34,164.08,164.13,97770.0,163.3297,163.4988,163.2402,163.2899,97770.0
2024-12-20 14:50:00,164.13,164.24,163.83,163.86,77105.0,163.2899,163.3993,162.9914,163.0213,77105.0
2024-12-20 15:00:00,163.88,164.15,163.67,163.8,65715.0,163.0412,163.3098,162.8323,162.9616,65715.0
2024-12-20 15:10:00,163.79,164.0,163.68,163.78,66786.0,162.9516,163.1606,162.8422,162.9417,66786.0
2024-12-20 15:20:00,163.79,163.87,163.53,163.76,49490.0,162.9516,163.0312,162.693,162.9218,49490.0
2024-12-20 15:30:00,163.76,163.84,162.67,162.71,117886.0,162.9218,163.0014,161.8374,161.8772,117886.0
2024-12-20 15:40:00,162.71,163.24,162.6,163.06,158567.0,161.8772,162.4045,161.7677,162.2254,158567.0
2024-12-20 15:50:00,163.01,164.01,162.63,163.59,942956.0,162.1756,163.1705,161.7976,162.7527,942956.0
2024-12-23 09:30:00,164.77,166.8,164.16,166.09,184713.0,163.9266,165.9462,163.3198,165.2399,184713.0
2024-12-23 09:40:00,166.05,167.0,165.51,165.89,101913.0,165.2001,166.1452,164.6628,165.0409,101913.0
2024-12-23 09:50:00,165.76,166.49,165.1,166.2,75529.0,164.9116,165.6378,164.2549,165.3493,75529.0
2024-12-23 10:00:00,166.1,166.42,165.13,165.17,64850.0,165.2498,165.5682,164.2848,164.3246,64850.0
2024-12-23 10:10:00,165.18,165.55,164.56,165.46,58433.0,164.3345,164.7026,163.7177,164.6131,58433.0
2024-12-23 10:20:00,165.42,165.69,164.75,164.97,37935.0,164.5733,164.8419,163.9067,164.1256,37935.0
2024-12-23 10:30:00,165.0,165.85,164.79,165.8,43761.0,164.1555,165.0011,163.9465,164.9514,43761.0
2024-12-23 10:40:00,165.74,165.88,164.83,164.95,54879.0,164.8917,165.0309,163.9863,164.1057,54879.0
2024-12-23 10:50:00,164.89,165.27,164.7,164.93,27207.0,164.046,164.4241,163.857,164.0858,27207.0
2024-12-23 11:00:00,164.86,165.17,164.86,165.15,29610.0,164.0162,164.3246,164.0162,164.3047,29610.0
2024-12-23 11:10:00,165.13,165.5,164.92,165.46,34672.0,164.2848,164.6529,164.0759,164.6131,34672.0
2024-12-23 11:20:00,165.44,165.74,165.38,165.61,31204.0,164.5932,164.8917,164.5335,164.7623,31204.0
2024-12-23 11:30:00,165.56,165.6,165.14,165.3,71950.0,164.7126,164.7524,164.2947,164.4539,71950.0
2024-12-23 11:40:00,165.31,165.97,165.26,165.78,31856.0,164.4639,165.1205,164.4141,164.9315,31856.0
2024-12-23 11:50:00,165.78,166.14,165.77,165.95,66584.0,164.9315,165.2896,164.9215,165.1006,66584.0
2024-12-23 12:00:00,165.92,166.33,165.9,166.13,24197.0,165.0707,165.4786,165.0508,165.2797,24197.0
2024-12-23 12:10:00,166.09,166.15,165.72,165.99,39168.0,165.2399,165.2996,164.8718,165.1404,39168.0
2024-12-23 12:20:00,165.89,166.18,165.75,165.92,33175.0,165.0409,165.3294,164.9016,165.0707,33175.0
2024-12-23 12:30:00,165.91,166.85,165.71,166.85,76681.0,165.0608,165.996,164.8618,165.996,76681.0
2024-12-23 12:40:00,166.83,167.39,166.75,167.37,76450.0,165.9761,166.5332,165.8965,166.5133,76450.0
2024-12-23 12:50:00,167.35,167.37,166.79,166.79,49986.0,166.4934,166.5133,165.9363,165.9363,49986.0
2024-12-23 13:00:00,166.87,167.09,166.67,166.97,22834.0,166.0159,166.2348,165.8169,166.1154,22834.0
2024-12-23 13:10:00,166.97,167.08,166.76,166.95,34285.0,166.1154,166.2248,165.9064,166.0955,34285.0
2024-12-23 13:20:00,166.95,167.12,166.81,167.0,32047.0,166.0955,166.2646,165.9562,166.1452,32047.0
2024-12-23 13:30:00,166.98,167.29,166.96,167.28,34340.0,166.1253,166.4337,166.1054,166.4238,34340.0
2024-12-23 13:40:00,167.32,167.45,166.97,167.16,38493.0,166.4636,166.5929,166.1154,166.3044,38493.0
2024-12-23 13:50:00,167.12,167.47,167.09,167.22,64565.0,166.2646,166.6128,166.2348,166.3641,64565.0
2024-12-23 14:00:00,167.23,167.54,167.23,167.45,46809.0,166.374,166.6825,166.374,166.5929,46809.0
2024-12-23 14:10:00,167.46,167.69,167.37,167.59,33072.0,166.6029,166.8317,166.5133,166.7322,33072.0
2024-12-23 14:20:00,167.56,167.69,167.45,167.5,28949.0,166.7024,166.8317,166.5929,166.6427,28949.0
2024-12-23 14:30:00,167.5,167.54,166.89,166.96,37869.0,166.6427,166.6825,166.0358,166.1054,37869.0
2024-12-23 14:40:00,166.93,167.53,166.93,167.15,45330.0,166.0756,166.6725,166.0756,166.2944,45330.0
2024-12-23 14:50:00,167.18,167.2,166.7,166.79,40773.0,166.3243,166.3442,165.8468,165.9363,40773.0
2024-12-23 15:00:00,166.78,166.84,166.56,166.72,31130.0,165.9263,165.986,165.7075,165.8666,31130.0
2024-12-23 15:10:00,166.72,167.23,166.52,166.7,57553.0,165.8666,166.374,165.6677,165.8468,57553.0
2024-12-23 15:20:00,166.72,167.08,166.58,167.04,43764.0,165.8666,166.2248,165.7274,166.185,43764.0
2024-12-23 15:30:00,167.07,167.39,166.97,167.18,43437.0,166.2149,166.5332,166.1154,166.3243,43437.0
2024-12-23 15:40:00,167.21,167.56,167.06,167.42,67179.0,166.3541,166.7024,166.2049,166.5631,67179.0
2024-12-23 15:50:00,167.36,167.59,166.95,167.47,343929.0,166.5034,166.7322,166.0955,166.6128,343929.0
2024-12-24 09:30:00,167.43,168.25,166.9,167.31,103002.0,166.573,167.3888,166.0457,166.4536,103002.0
2024-12-24 09:40:00,167.24,167.98,167.23,167.64,34804.0,166.384,167.1202,166.374,166.7819,34804.0
2024-12-24 09:50:00,167.72,168.08,167.53,168.08,49016.0,166.8615,167.2197,166.6725,167.2197,49016.0
2024-12-24 10:00:00,168.04,168.55,168.01,168.11,50475.0,167.1799,167.6873,167.15,167.2495,50475.0
2024-12-24 10:10:00,168.18,168.29,167.84,168.18,37054.0,167.3192,167.4286,166.9809,167.3192,37054.0
2024-12-24 10:20:00,168.18,168.48,168.0,168.06,24531.0,167.3192,167.6176,167.1401,167.1998,24531.0
2024-12-24 10:30:00,168.05,168.17,167.66,167.67,34845.0,167.1898,167.3092,166.8018,166.8118,34845.0
2024-12-24 10:40:00,167.66,167.78,167.41,167.73,67383.0,166.8018,166.9212,166.5531,166.8715,67383.0
2024-12-24 10:50:00,167.72,167.73,167.29,167.65,27426.0,166.8615,166.8715,166.4337,166.7919,27426.0
2024-12-24 11:00:00,167.69,167.74,167.39,167.71,42406.0,166.8317,166.8814,166.5332,166.8516,42406.0
2024-12-24 11:10:00,167.71,168.12,167.55,168.12,46408.0,166.8516,167.2595,166.6924,167.2595,46408.0
2024-12-24 11:20:00,168.11,168.57,168.07,168.49,33029.0,167.2495,167.7072,167.2097,167.6276,33029.0
2024-12-24 11:30:00,168.5,168.68,168.17,168.5,34502.0,167.6375,167.8166,167.3092,167.6375,34502.0
2024-12-24 11:40:00,168.49,168.72,168.45,168.54,43842.0,167.6276,167.8564,167.5878,167.6773,43842.0
2024-12-24 11:50:00,168.48,168.58,168.11,168.12,44946.0,167.6176,167.7171,167.2495,167.2595,44946.0
2024-12-24 12:00:00,168.11,168.21,167.72,167.73,23749.0,167.2495,167.349,166.8615,166.8715,23749.0
2024-12-24 12:10:00,167.78,167.95,167.5,167.62,77457.0,166.9212,167.0904,166.6427,166.762,77457.0
2024-12-24 12:20:00,167.57,167.82,167.44,167.44,28784.0,166.7123,166.961,166.583,166.583,28784.0
2024-12-24 12:30:00,167.43,167.6,167.16,167.19,47307.0,166.573,166.7421,166.3044,166.3342,47307.0
2024-12-24 12:40:00,167.22,167.38,167.0,167.14,60926.0,166.3641,166.5233,166.1452,166.2845,60926.0
2024-12-24 12:50:00,167.15,168.41,167.14,168.41,224568.0,166.2944,167.548,166.2845,167.548,224568.0
2024-12-26 09:30:00,167.06,168.28,166.75,168.02,68158.0,166.2049,167.4187,165.8965,167.16,68158.0
2024-12-26 09:40:00,167.93,168.34,167.72,167.86,25938.0,167.0705,167.4784,166.8615,167.0008,25938.0
2024-12-26 09:50:00,167.77,167.81,166.84,167.23,43394.0,166.9113,166.9511,165.986,166.374,43394.0
2024-12-26 10:00:00,167.29,167.73,167.14,167.22,32588.0,166.4337,166.8715,166.2845,166.3641,32588.0
2024-12-26 10:10:00,167.28,167.93,167.22,167.87,37525.0,166.4238,167.0705,166.3641,167.0108,37525.0
2024-12-26 10:20:00,167.85,167.97,167.56,167.65,25974.0,166.9909,167.1103,166.7024,166.7919,25974.0
2024-12-26 10:30:00,167.65,168.23,167.65,168.12,30161.0,166.7919,167.3689,166.7919,167.2595,30161.0
2024-12-26 10:40:00,168.12,168.22,167.82,167.91,21285.0,167.2595,167.359,166.961,167.0506,21285.0
2024-12-26 10:50:00,167.92,168.2,167.86,168.16,19148.0,167.0605,167.3391,167.0008,167.2993,19148.0
2024-12-26 11:00:00,168.14,168.15,167.88,168.03,20802.0,167.2794,167.2893,167.0207,167.1699,20802.0
2024-12-26 11:10:00,168.05,168.36,168.04,168.16,23849.0,167.1898,167.4983,167.1799,167.2993,23849.0
2024-12-26 11:20:00,168.19,168.28,167.81,167.91,24054.0,167.3291,167.4187,166.9511,167.0506,24054.0
2024-12-26 11:30:00,167.97,168.1,167.94,168.1,16872.0,167.1103,167.2396,167.0804,167.2396,16872.0
2024-12-26 11:40:00,168.1,168.33,168.05,168.33,21926.0,167.2396,167.4684,167.1898,167.4684,21926.0
2024-12-26 11:50:00,168.33,168.58,168.2,168.47,30355.0,167.4684,167.7171,167.3391,167.6077,30355.0
2024-12-26 12:00:00,168.38,168.81,168.38,168.7,37833.0,167.5182,167.946,167.5182,167.8365,37833.0
2024-12-26 12:10:00,168.69,168.85,168.44,168.5,27707.0,167.8266,167.9857,167.5778,167.6375,27707.0
2024-12-26 12:20:00,168.5,168.66,168.38,168.46,37112.0,167.6375,167.7967,167.5182,167.5977,37112.0
2024-12-26 12:30:00,168.52,168.58,168.1,168.22,97840.0,167.6574,167.7171,167.2396,167.359,97840.0
2024-12-26 12:40:00,168.2,168.47,167.89,168.06,17056.0,167.3391,167.6077,167.0307,167.1998,17056.0
2024-12-26 12:50:00,168.08,168.26,167.89,168.15,13166.0,167.2197,167.3988,167.0307,167.2893,13166.0
2024-12-26 13:00:00,168.12,168.35,168.07,168.35,17222.0,167.2595,167.4883,167.2097,167.4883,17222.0
2024-12-26 13:10:00,168.34,168.57,168.09,168.5,49350.0,167.4784,167.7072,167.2296,167.6375,49350.0
2024-12-26 13:20:00,168.49,168.52,168.17,168.41,14239.0,167.6276,167.6574,167.3092,167.548,14239.0
2024-12-26 13:30:00,168.35,168.46,168.2,168.39,22899.0,167.4883,167.5977,167.3391,167.5281,22899.0
2024-12-26 13:40:00,168.35,168.48,168.07,168.36,21408.0,167.4883,167.6176,167.2097,167.4983,21408.0
2024-12-26 13:50:00,168.43,168.55,168.29,168.36,19027.0,167.5679,167.6873,167.4286,167.4983,19027.0
2024-12-26 14:00:00,168.33,168.38,168.21,168.38,21286.0,167.4684,167.5182,167.349,167.5182,21286.0
2024-12-26 14:10:00,168.41,168.48,168.2,168.26,24117.0,167.548,167.6176,167.3391,167.3988,24117.0
2024-12-26 14:20:00,168.29,168.55,168.29,168.45,15058.0,167.4286,167.6873,167.4286,167.5878,15058.0
2024-12-26 14:30:00,168.43,168.5,168.3,168.47,13583.0,167.5679,167.6375,167.4386,167.6077,13583.0
2024-12-26 14:40:00,168.48,168.7,168.46,168.46,14138.0,167.6176,167.8365,167.5977,167.5977,14138.0
2024-12-26 14:50:00,168.46,168.66,168.45,168.62,21795.0,167.5977,167.7967,167.5878,167.7569,21795.0
2024-12-26 15:00:00,168.61,168.68,168.53,168.58,15437.0,167.747,167.8166,167.6674,167.7171,15437.0
2024-12-26 15:10:00,168.58,168.65,168.36,168.48,21654.0,167.7171,167.7868,167.4983,167.6176,21654.0
2024-12-26 15:20:00,168.5,168.52,168.27,168.37,21727.0,167.6375,167.6574,167.4087,167.5082,21727.0
2024-12-26 15:30:00,168.35,168.38,168.26,168.3,24924.0,167.4883,167.5182,167.3988,167.4386,24924.0
2024-12-26 15:40:00,168.31,168.65,168.27,168.39,29186.0,167.4485,167.7868,167.4087,167.5281,29186.0
2024-12-26 15:50:00,168.35,168.59,167.44,167.55,185159.0,167.4883,167.7271,166.583,166.6924,185159.0
2024-12-27 09:30:00,166.25,166.95,166.01,166.5,75174.0,165.3991,166.0955,165.1603,165.6478,75174.0
2024-12-27 09:40:00,166.41,166.75,166.06,166.64,78405.0,165.5582,165.8965,165.21,165.7871,78405.0
2024-12-27 09:50:00,166.63,166.95,165.9,165.95,27942.0,165.7771,166.0955,165.0508,165.1006,27942.0
2024-12-27 10:00:00,165.98,166.12,164.8,165.62,50425.0,165.1304,165.2697,163.9565,164.7723,50425.0
2024-12-27 10:10:00,165.46,165.5,164.74,164.97,42722.0,164.6131,164.6529,163.8968,164.1256,42722.0
2024-12-27 10:20:00,164.99,165.54,164.79,165.22,46263.0,164.1455,164.6927,163.9465,164.3743,46263.0
2024-12-27 10:30:00,165.21,165.25,164.73,164.88,45912.0,164.3644,164.4042,163.8868,164.0361,45912.0
2024-12-27 10:40:00,164.81,165.39,164.63,165.25,60870.0,163.9664,164.5435,163.7873,164.4042,60870.0
2024-12-27 10:50:00,165.33,165.61,165.16,165.31,51250.0,164.4838,164.7623,164.3146,164.4639,51250.0
2024-12-27 11:00:00,165.29,165.48,164.9,165.11,70777.0,164.444,164.633,164.056,164.2649,70777.0
2024-12-27 11:10:00,165.11,165.33,164.88,165.16,29065.0,164.2649,164.4838,164.0361,164.3146,29065.0
2024-12-27 11:20:00,165.15,165.77,165.01,165.72,34422.0,164.3047,164.9215,164.1654,164.8718,34422.0
2024-12-27 11:30:00,165.72,166.14,165.62,165.84,29999.0,164.8718,165.2896,164.7723,164.9912,29999.0
2024-12-27 11:40:00,165.82,165.87,165.35,165.48,35508.0,164.9713,165.021,164.5037,164.633,35508.0
2024-12-27 11:50:00,165.43,165.54,165.09,165.25,12313.0,164.5833,164.6927,164.245,164.4042,12313.0
2024-12-27 12:00:00,165.21,165.45,165.11,165.33,27851.0,164.3644,164.6032,164.2649,164.4838,27851.0
2024-12-27 12:10:00,165.37,165.48,164.93,164.97,29184.0,164.5236,164.633,164.0858,164.1256,29184.0
2024-12-27 12:20:00,164.99,165.21,164.86,165.09,26206.0,164.1455,164.3644,164.0162,164.245,26206.0
2024-12-27 12:30:00,165.09,165.46,165.08,165.23,45160.0,164.245,164.6131,164.235,164.3843,45160.0
2024-12-27 12:40:00,165.23,165.56,165.22,165.41,28004.0,164.3843,164.7126,164.3743,164.5634,28004.0
2024-12-27 12:50:00,165.45,165.8,165.45,165.65,18523.0,164.6032,164.9514,164.6032,164.8021,18523.0
2024-12-27 13:00:00,165.67,165.91,165.49,165.62,15846.0,164.822,165.0608,164.6429,164.7723,15846.0
2024-12-27 13:10:00,165.65,165.86,165.58,165.71,15783.0,164.8021,165.0111,164.7325,164.8618,15783.0
2024-12-27 13:20:00,165.74,165.95,165.68,165.73,11117.0,164.8917,165.1006,164.832,164.8817,11117.0
2024-12-27 13:30:00,165.7,166.0,165.6,165.94,17331.0,164.8519,165.1503,164.7524,165.0906,17331.0
2024-12-27 13:40:00,165.99,166.3,165.96,166.02,32150.0,165.1404,165.4488,165.1105,165.1702,32150.0
2024-12-27 13:50:00,166.14,166.86,166.14,166.65,34343.0,165.2896,166.0059,165.2896,165.797,34343.0
2024-12-27 14:00:00,166.64,166.85,166.42,166.6,25977.0,165.7871,165.996,165.5682,165.7473,25977.0
2024-12-27 14:10:00,166.6,166.88,166.57,166.88,17276.0,165.7473,166.0258,165.7174,166.0258,17276.0
2024-12-27 14:20:00,166.87,166.87,166.39,166.4,32867.0,166.0159,166.0159,165.5383,165.5483,32867.0
2024-12-27 14:30:00,166.43,166.88,166.38,166.72,27916.0,165.5781,166.0258,165.5284,165.8666,27916.0
2024-12-27 14:40:00,166.79,167.03,166.74,166.82,17998.0,165.9363,166.1751,165.8865,165.9661,17998.0
2024-12-27 14:50:00,166.84,167.2,166.82,167.06,19241.0,165.986,166.3442,165.9661,166.2049,19241.0
2024-12-27 15:00:00,167.09,167.12,166.56,166.75,15780.0,166.2348,166.2646,165.7075,165.8965,15780.0
2024-12-27 15:10:00,166.74,166.74,166.24,166.33,30957.0,165.8865,165.8865,165.3891,165.4786,30957.0
2024-12-27 15:20:00,166.34,166.47,166.22,166.4,23686.0,165.4886,165.6179,165.3692,165.5483,23686.0
2024-12-27 15:30:00,166.35,166.51,166.32,166.43,25463.0,165.4985,165.6577,165.4687,165.5781,25463.0
2024-12-27 15:40:00,166.45,166.55,165.98,166.12,59662.0,165.598,165.6975,165.1304,165.2697,59662.0
2024-12-27 15:50:00,166.14,167.09,166.14,166.82,213910.0,165.2896,166.2348,165.2896,165.9661,213910.0
2024-12-30 09:30:00,163.76,164.0,162.0,162.59,216564.0,162.9218,163.1606,161.1708,161.7578,216564.0
2024-12-30 09:40:00,162.68,163.03,162.43,162.83,152501.0,161.8473,162.1955,161.5986,161.9966,152501.0
2024-12-30 09:50:00,162.83,163.16,162.44,162.62,97161.0,161.9966,162.3249,161.6086,161.7876,97161.0
2024-12-30 10:00:00,162.53,163.0,162.15,162.53,73024.0,161.6981,162.1657,161.32,161.6981,73024.0
2024-12-30 10:10:00,162.53,162.68,161.97,162.15,46510.0,161.6981,161.8473,161.141,161.32,46510.0
2024-12-30 10:20:00,162.15,162.57,162.06,162.27,36853.0,161.32,161.7379,161.2305,161.4394,36853.0
2024-12-30 10:30:00,162.28,163.01,162.14,163.01,39824.0,161.4494,162.1756,161.3101,162.1756,39824.0
2024-12-30 10:40:00,162.96,163.52,162.72,162.79,73157.0,162.1259,162.683,161.8871,161.9568,73157.0
2024-12-30 10:50:00,162.85,163.02,162.54,162.95,33188.0,162.0165,162.1856,161.708,162.1159,33188.0
2024-12-30 11:00:00,162.85,162.9,162.57,162.89,28957.0,162.0165,162.0662,161.7379,162.0563,28957.0
2024-12-30 11:10:00,162.91,163.28,162.79,163.22,45658.0,162.0762,162.4443,161.9568,162.3846,45658.0
2024-12-30 11:20:00,163.25,163.32,162.6,162.75,34213.0,162.4144,162.4841,161.7677,161.917,34213.0
2024-12-30 11:30:00,162.77,162.97,162.71,162.94,36411.0,161.9369,162.1358,161.8772,162.106,36411.0
2024-12-30 11:40:00,162.9,163.39,162.9,163.03,53613.0,162.0662,162.5537,162.0662,162.1955,53613.0
2024-12-30 11:50:00,163.03,163.6,163.03,163.49,36938.0,162.1955,162.7626,162.1955,162.6532,36938.0
2024-12-30 12:00:00,163.58,163.8,163.36,163.67,29000.0,162.7427,162.9616,162.5238,162.8323,29000.0
2024-12-30 12:10:00,163.68,163.99,163.68,163.88,32013.0,162.8422,163.1506,162.8422,163.0412,32013.0
2024-12-30 12:20:00,163.93,164.42,163.91,164.23,46714.0,163.0909,163.5784,163.071,163.3894,46714.0
2024-12-30 12:30:00,164.18,164.21,163.99,164.12,15774.0,163.3397,163.3695,163.1506,163.28,15774.0
2024-12-30 12:40:00,164.14,164.74,164.06,164.72,25754.0,163.2999,163.8968,163.2203,163.8769,25754.0
2024-12-30 12:50:00,164.71,164.78,164.19,164.68,16457.0,163.8669,163.9366,163.3496,163.8371,16457.0
2024-12-30 13:00:00,164.69,164.69,164.34,164.49,16927.0,163.847,163.847,163.4988,163.6481,16927.0
2024-12-30 13:10:00,164.43,164.97,164.43,164.67,24618.0,163.5884,164.1256,163.5884,163.8271,24618.0
2024-12-30 13:20:00,164.67,164.67,164.13,164.55,38392.0,163.8271,163.8271,163.2899,163.7078,38392.0
2024-12-30 13:30:00,164.48,164.66,164.34,164.45,18467.0,163.6381,163.8172,163.4988,163.6083,18467.0
2024-12-30 13:40:00,164.41,164.78,164.4,164.66,22509.0,163.5685,163.9366,163.5585,163.8172,22509.0
2024-12-30 13:50:00,164.67,164.72,164.38,164.46,16890.0,163.8271,163.8769,163.5386,163.6182,16890.0
2024-12-30 14:00:00,164.54,164.61,164.28,164.52,23912.0,163.6978,163.7674,163.4391,163.6779,23912.0
2024-12-30 14:10:00,164.52,164.62,164.08,164.13,30397.0,163.6779,163.7774,163.2402,163.2899,30397.0
2024-12-30 14:20:00,164.07,164.17,163.9,163.99,29819.0,163.2302,163.3297,163.0611,163.1506,29819.0
2024-12-30 14:30:00,163.99,164.27,163.95,164.04,15832.0,163.1506,163.4292,163.1108,163.2004,15832.0
2024-12-30 14:40:00,164.03,164.26,164.02,164.06,27634.0,163.1904,163.4192,163.1805,163.2203,27634.0
2024-12-30 14:50:00,164.03,164.28,164.0,164.05,21143.0,163.1904,163.4391,163.1606,163.2103,21143.0
2024-12-30 15:00:00,164.04,164.16,163.78,164.02,64594.0,163.2004,163.3198,162.9417,163.1805,64594.0
2024-12-30 15:10:00,164.03,164.13,163.75,164.1,33785.0,163.1904,163.2899,162.9119,163.2601,33785.0
2024-12-30 15:20:00,164.08,164.1,163.49,163.52,44532.0,163.2402,163.2601,162.6532,162.683,44532.0
2024-12-30 15:30:00,163.58,163.67,163.38,163.45,44271.0,162.7427,162.8323,162.5437,162.6134,44271.0
2024-12-30 15:40:00,163.45,163.67,163.23,163.35,57120.0,162.6134,162.8323,162.3945,162.5139,57120.0
2024-12-30 15:50:00,163.34,164.17,163.34,163.53,335164.0,162.504,163.3297,162.504,162.693,335164.0
2024-12-31 09:30:00,164.43,165.02,163.78,164.45,87299.0,163.5884,164.1754,162.9417,163.6083,87299.0
2024-12-31 09:40:00,164.46,165.18,164.31,164.8,48216.0,163.6182,164.3345,163.469,163.9565,48216.0
2024-12-31 09:50:00,164.78,164.78,163.53,163.7,37239.0,163.9366,163.9366,162.693,162.8621,37239.0
2024-12-31 10:00:00,163.68,164.21,163.51,163.52,36293.0,162.8422,163.3695,162.6731,162.683,36293.0
2024-12-31 10:10:00,163.59,164.5,163.3,164.42,23699.0,162.7527,163.658,162.4642,163.5784,23699.0
2024-12-31 10:20:00,164.37,164.64,164.05,164.1,25868.0,163.5287,163.7973,163.2103,163.2601,25868.0
2024-12-31 10:30:00,164.03,164.33,163.76,164.22,23736.0,163.1904,163.4889,162.9218,163.3794,23736.0
2024-12-31 10:40:00,164.21,164.34,163.78,164.0,27074.0,163.3695,163.4988,162.9417,163.1606,27074.0
2024-12-31 10:50:00,164.0,164.16,163.95,164.14,20075.0,163.1606,163.3198,163.1108,163.2999,20075.0
2024-12-31 11:00:00,164.07,164.13,163.31,163.53,23297.0,163.2302,163.2899,162.4741,162.693,23297.0
2024-12-31 11:10:00,163.63,163.7,163.2,163.2,27948.0,162.7925,162.8621,162.3647,162.3647,27948.0
2024-12-31 11:20:00,163.2,163.35,163.02,163.08,37427.0,162.3647,162.5139,162.1856,162.2453,37427.0
2024-12-31 11:30:00,163.06,163.27,163.0,163.17,16749.0,162.2254,162.4343,162.1657,162.3348,16749.0
2024-12-31 11:40:00,163.12,163.63,163.0,163.57,16244.0,162.2851,162.7925,162.1657,162.7328,16244.0
2024-12-31 11:50:00,163.57,163.68,163.19,163.26,16970.0,162.7328,162.8422,162.3547,162.4244,16970.0
2024-12-31 12:00:00,163.26,163.3,163.0,163.27,22083.0,162.4244,162.4642,162.1657,162.4343,22083.0
2024-12-31 12:10:00,163.21,163.3,162.75,162.87,30036.0,162.3746,162.4642,161.917,162.0364,30036.0
2024-12-31 12:20:00,162.9,162.96,162.27,162.28,23277.0,162.0662,162.1259,161.4394,161.4494,23277.0
2024-12-31 12:30:00,162.31,162.49,162.14,162.34,23284.0,161.4792,161.6583,161.3101,161.5091,23284.0
2024-12-31 12:40:00,162.28,162.58,162.25,162.46,21607.0,161.4494,161.7478,161.4195,161.6285,21607.0
2024-12-31 12:50:00,162.48,163.43,162.45,163.43,30819.0,161.6484,162.5935,161.6185,162.5935,30819.0
2024-12-31 13:00:00,163.39,163.55,163.11,163.37,18615.0,162.5537,162.7129,162.2751,162.5338,18615.0
2024-12-31 13:10:00,163.3,163.39,163.06,163.11,19915.0,162.4642,162.5537,162.2254,162.2751,19915.0
2024-12-31 13:20:00,163.1,163.1,162.4,162.45,19835.0,162.2652,162.2652,161.5688,161.6185,19835.0
2024-12-31 13:30:00,162.44,162.6,162.21,162.51,25456.0,161.6086,161.7677,161.3797,161.6782,25456.0
2024-12-31 13:40:00,162.57,162.68,162.46,162.53,19655.0,161.7379,161.8473,161.6285,161.6981,19655.0
2024-12-31 13:50:00,162.5,162.69,162.18,162.23,33203.0,161.6682,161.8573,161.3499,161.3996,33203.0
2024-12-31 14:00:00,162.22,162.66,162.06,162.54,35105.0,161.3897,161.8274,161.2305,161.708,35105.0
2024-12-31 14:10:00,162.6,162.77,162.24,162.24,18716.0,161.7677,161.9369,161.4096,161.4096,18716.0
2024-12-31 14:20:00,162.25,162.29,162.01,162.06,41354.0,161.4195,161.4593,161.1808,161.2305,41354.0
2024-12-31 14:30:00,162.06,162.42,161.97,162.39,28476.0,161.2305,161.5887,161.141,161.5588,28476.0
2024-12-31 14:40:00,162.43,162.52,162.16,162.52,27481.0,161.5986,161.6881,161.33,161.6881,27481.0
2024-12-31 14:50:00,162.51,162.9,162.41,162.88,23329.0,161.6782,162.0662,161.5787,162.0463,23329.0
2024-12-31 15:00:00,162.85,163.04,162.72,162.84,21368.0,162.0165,162.2055,161.8871,162.0065,21368.0
2024-12-31 15:10:00,162.84,162.85,162.31,162.74,41033.0,162.0065,162.0165,161.4792,161.907,41033.0
2024-12-31 15:20:00,162.72,163.44,162.7,163.44,53043.0,161.8871,162.6034,161.8672,162.6034,53043.0
2024-12-31 15:30:00,163.41,163.47,162.77,162.88,65980.0,162.5736,162.6333,161.9369,162.0463,65980.0
2024-12-31 15:40:00,162.84,163.11,162.63,162.92,73526.0,162.0065,162.2751,161.7976,162.0861,73526.0
2024-12-31 15:50:00,162.91,162.99,162.33,162.63,332727.0,162.0762,162.1557,161.4991,161.7976,332727.0
2025-01-02 09:30:00,164.47,165.38,163.67,163.69,140047.0,163.6282,164.5335,162.8323,162.8522,140047.0
2025-01-02 09:40:00,163.62,165.51,163.5,165.49,47087.0,162.7825,164.6628,162.6631,164.6429,47087.0
2025-01-02 09:50:00,165.58,166.71,165.53,166.06,81176.0,164.7325,165.8567,164.6827,165.21,81176.0
2025-01-02 10:00:00,166.18,166.3,164.98,165.09,66202.0,165.3294,165.4488,164.1356,164.245,66202.0
2025-01-02 10:10:00,165.08,165.54,164.98,165.08,27070.0,164.235,164.6927,164.1356,164.235,27070.0
2025-01-02 10:20:00,165.11,165.19,164.13,164.53,36100.0,164.2649,164.3445,163.2899,163.6879,36100.0
2025-01-02 10:30:00,164.55,165.09,164.1,164.79,26784.0,163.7078,164.245,163.2601,163.9465,26784.0
2025-01-02 10:40:00,164.78,165.26,164.36,165.18,26812.0,163.9366,164.4141,163.5187,164.3345,26812.0
2025-01-02 10:50:00,165.21,165.61,164.96,165.06,30333.0,164.3644,164.7623,164.1157,164.2151,30333.0
2025-01-02 11:00:00,165.09,165.09,164.36,164.73,35248.0,164.245,164.245,163.5187,163.8868,35248.0
2025-01-02 11:10:00,164.81,164.98,164.57,164.9,28736.0,163.9664,164.1356,163.7277,164.056,28736.0
2025-01-02 11:20:00,164.97,165.28,164.58,165.13,20662.0,164.1256,164.434,163.7376,164.2848,20662.0
2025-01-02 11:30:00,165.11,165.4,164.86,165.16,35129.0,164.2649,164.5534,164.0162,164.3146,35129.0
2025-01-02 11:40:00,165.18,165.66,164.99,165.55,27957.0,164.3345,164.8121,164.1455,164.7026,27957.0
2025-01-02 11:50:00,165.61,165.72,165.23,165.39,17433.0,164.7623,164.8718,164.3843,164.5435,17433.0
2025-01-02 12:00:00,165.38,165.51,164.87,165.03,32868.0,164.5335,164.6628,164.0261,164.1853,32868.0
2025-01-02 12:10:00,165.04,165.6,165.04,165.32,10196.0,164.1952,164.7524,164.1952,164.4738,10196.0
2025-01-02 12:20:00,165.31,165.31,163.99,164.02,37196.0,164.4639,164.4639,163.1506,163.1805,37196.0
2025-01-02 12:30:00,163.92,163.97,163.11,163.2,42901.0,163.081,163.1307,162.2751,162.3647,42901.0
2025-01-02 12:40:00,163.22,163.39,163.0,163.0,36059.0,162.3846,162.5537,162.1657,162.1657,36059.0
2025-01-02 12:50:00,162.99,164.06,162.83,163.9,52765.0,162.1557,163.2203,161.9966,163.0611,52765.0
2025-01-02 13:00:00,163.95,164.11,163.17,163.96,119722.0,163.1108,163.27,162.3348,163.1208,119722.0
2025-01-02 13:10:00,163.94,163.94,163.41,163.64,54909.0,163.1009,163.1009,162.5736,162.8024,54909.0
2025-01-02 13:20:00,163.65,163.82,163.34,163.74,51531.0,162.8124,162.9815,162.504,162.9019,51531.0
2025-01-02 13:30:00,163.69,163.69,163.03,163.26,70729.0,162.8522,162.8522,162.1955,162.4244,70729.0
2025-01-02 13:40:00,163.37,163.64,163.06,163.24,29976.0,162.5338,162.8024,162.2254,162.4045,29976.0
2025-01-02 13:50:00,163.24,163.45,162.9,163.27,50328.0,162.4045,162.6134,162.0662,162.4343,50328.0
2025-01-02 14:00:00,163.19,163.52,163.03,163.22,76368.0,162.3547,162.683,162.1955,162.3846,76368.0
2025-01-02 14:10:00,163.24,163.58,163.19,163.42,26848.0,162.4045,162.7427,162.3547,162.5835,26848.0
2025-01-02 14:20:00,163.42,163.88,163.4,163.82,33253.0,162.5835,163.0412,162.5636,162.9815,33253.0
2025-01-02 14:30:00,163.73,163.77,163.3,163.52,33683.0,162.892,162.9317,162.4642,162.683,33683.0
2025-01-02 14:40:00,163.52,163.71,163.21,163.63,68243.0,162.683,162.8721,162.3746,162.7925,68243.0
2025-01-02 14:50:00,163.63,163.88,163.08,163.08,37594.0,162.7925,163.0412,162.2453,162.2453,37594.0
2025-01-02 15:00:00,163.2,163.87,163.13,163.76,37547.0,162.3647,163.0312,162.295,162.9218,37547.0
2025-01-02 15:10:00,163.76,164.26,163.73,164.02,79793.0,162.9218,163.4192,162.892,163.1805,79793.0
2025-01-02 15:20:00,164.03,164.36,163.94,164.28,52150.0,163.1904,163.5187,163.1009,163.4391,52150.0
2025-01-02 15:30:00,164.32,164.56,163.92,163.97,68300.0,163.4789,163.7177,163.081,163.1307,68300.0
2025-01-02 15:40:00,164.05,164.19,163.78,164.07,64945.0,163.2103,163.3496,162.9417,163.2302,64945.0
2025-01-02 15:50:00,164.11,164.25,163.66,163.87,307592.0,163.27,163.4093,162.8223,163.0312,307592.0
2025-01-03 09:30:00,165.38,166.08,164.77,166.05,169239.0,164.5335,165.2299,163.9266,165.2001,169239.0
2025-01-03 09:40:00,166.0,166.25,165.58,166.14,134302.0,165.1503,165.3991,164.7325,165.2896,134302.0
2025-01-03 09:50:00,166.14,167.3,165.89,167.3,105362.0,165.2896,166.4437,165.0409,166.4437,105362.0
2025-01-03 10:00:00,167.31,167.95,166.91,167.77,89500.0,166.4536,167.0904,166.0557,166.9113,89500.0
2025-01-03 10:10:00,167.81,168.15,166.6,166.97,139382.0,166.9511,167.2893,165.7473,166.1154,139382.0
2025-01-03 10:20:00,166.98,167.57,166.4,167.17,129995.0,166.1253,166.7123,165.5483,166.3143,129995.0
2025-01-03 10:30:00,167.23,168.28,166.96,168.2,93437.0,166.374,167.4187,166.1054,167.3391,93437.0
2025-01-03 10:40:00,168.2,168.36,167.75,167.75,80742.0,167.3391,167.4983,166.8914,166.8914,80742.0
2025-01-03 10:50:00,167.7,168.09,167.43,168.09,44801.0,166.8416,167.2296,166.573,167.2296,44801.0
2025-01-03 11:00:00,168.09,168.4,167.84,167.9,56077.0,167.2296,167.5381,166.9809,167.0406,56077.0
2025-01-03 11:10:00,167.87,168.14,167.64,167.9,33636.0,167.0108,167.2794,166.7819,167.0406,33636.0
2025-01-03 11:20:00,167.89,168.17,167.62,168.17,50862.0,167.0307,167.3092,166.762,167.3092,50862.0
2025-01-03 11:30:00,168.12,168.43,168.02,168.34,42073.0,167.2595,167.5679,167.16,167.4784,42073.0
2025-01-03 11:40:00,168.34,168.84,168.34,168.78,32418.0,167.4784,167.9758,167.4784,167.9161,32418.0
2025-01-03 11:50:00,168.78,169.15,168.72,168.91,83161.0,167.9161,168.2842,167.8564,168.0454,83161.0
2025-01-03 12:00:00,168.91,169.12,168.86,168.98,59133.0,168.0454,168.2544,167.9957,168.1151,59133.0
2025-01-03 12:10:00,169.03,169.09,168.62,168.67,75597.0,168.1648,168.2245,167.7569,167.8067,75597.0
2025-01-03 12:20:00,168.61,168.83,168.38,168.4,52313.0,167.747,167.9658,167.5182,167.5381,52313.0
2025-01-03 12:30:00,168.38,168.53,168.13,168.31,40707.0,167.5182,167.6674,167.2694,167.4485,40707.0
2025-01-03 12:40:00,168.31,168.54,168.18,168.41,27032.0,167.4485,167.6773,167.3192,167.548,27032.0
2025-01-03 12:50:00,168.44,168.54,168.27,168.36,26881.0,167.5778,167.6773,167.4087,167.4983,26881.0
2025-01-03 13:00:00,168.36,168.78,168.19,168.74,22436.0,167.4983,167.9161,167.3291,167.8763,22436.0
2025-01-03 13:10:00,168.78,169.07,168.7,168.93,48416.0,167.9161,168.2046,167.8365,168.0653,48416.0
2025-01-03 13:20:00,168.95,169.45,168.95,169.45,32805.0,168.0852,168.5827,168.0852,168.5827,32805.0
2025-01-03 13:30:00,169.44,169.79,169.35,169.58,79502.0,168.5727,168.9209,168.4832,168.712,79502.0
2025-01-03 13:40:00,169.57,169.97,169.52,169.82,47708.0,168.7021,169.1,168.6523,168.9508,47708.0
2025-01-03 13:50:00,169.83,169.91,169.68,169.85,64341.0,168.9607,169.0403,168.8115,168.9806,64341.0
2025-01-03 14:00:00,169.83,170.04,169.73,169.95,61195.0,168.9607,169.1697,168.8612,169.0801,61195.0
2025-01-03 14:10:00,169.96,170.08,169.8,170.01,68537.0,169.0901,169.2095,168.9309,169.1398,68537.0
2025-01-03 14:20:00,170.02,170.04,169.56,169.79,67005.0,169.1498,169.1697,168.6921,168.9209,67005.0
2025-01-03 14:30:00,169.78,170.23,169.63,170.05,84151.0,168.911,169.3587,168.7618,169.1796,84151.0
2025-01-03 14:40:00,170.02,170.23,169.98,170.11,42947.0,169.1498,169.3587,169.11,169.2393,42947.0
2025-01-03 14:50:00,170.11,170.29,169.9,170.19,74624.0,169.2393,169.4184,169.0304,169.3189,74624.0
2025-01-03 15:00:00,170.2,170.31,169.92,170.09,49912.0,169.3288,169.4383,169.0503,169.2194,49912.0
2025-01-03 15:10:00,170.06,170.13,169.71,169.8,35522.0,169.1896,169.2592,168.8413,168.9309,35522.0
2025-01-03 15:20:00,169.78,170.06,169.7,170.05,54567.0,168.911,169.1896,168.8314,169.1796,54567.0
2025-01-03 15:30:00,170.03,170.42,169.81,170.26,130404.0,169.1597,169.5477,168.9408,169.3885,130404.0
2025-01-03 15:40:00,170.23,170.28,169.89,170.03,106085.0,169.3587,169.4084,169.0204,169.1597,106085.0
2025-01-03 15:50:00,169.98,170.37,169.66,170.05,460931.0,169.11,169.498,168.7916,169.1796,460931.0
2025-01-06 09:30:00,174.97,178.01,174.86,177.8,497857.0,174.0744,177.0989,173.965,176.8899,497857.0
2025-01-06 09:40:00,177.81,178.88,177.68,178.79,270839.0,176.8999,177.9644,176.7706,177.8749,270839.0
2025-01-06 09:50:00,178.8,179.98,178.62,179.83,168222.0,177.8848,179.0588,177.7057,178.9095,168222.0
2025-01-06 10:00:00,179.83,180.38,178.67,179.16,187080.0,178.9095,179.4567,177.7555,178.243,187080.0
2025-01-06 10:10:00,179.18,179.95,179.01,179.86,184315.0,178.2629,179.0289,178.0937,178.9394,184315.0
2025-01-06 10:20:00,179.86,179.92,179.03,179.92,115068.0,178.9394,178.9991,178.1136,178.9991,115068.0
2025-01-06 10:30:00,179.89,179.89,178.68,178.74,78070.0,178.9692,178.9692,177.7654,177.8251,78070.0
2025-01-06 10:40:00,178.83,179.0,178.06,178.46,136035.0,177.9147,178.0838,177.1486,177.5466,136035.0
2025-01-06 10:50:00,178.46,178.66,177.97,178.06,107678.0,177.5466,177.7455,177.0591,177.1486,107678.0
2025-01-06 11:00:00,178.12,179.02,178.03,179.02,144727.0,177.2083,178.1037,177.1188,178.1037,144727.0
2025-01-06 11:10:00,178.98,179.58,178.96,179.27,126137.0,178.0639,178.6608,178.044,178.3524,126137.0
2025-01-06 11:20:00,179.27,179.47,178.95,179.38,64146.0,178.3524,178.5514,178.0341,178.4618,64146.0
2025-01-06 11:30:00,179.37,179.53,179.09,179.25,49843.0,178.4519,178.6111,178.1733,178.3325,49843.0
2025-01-06 11:40:00,179.26,179.73,179.04,179.47,75823.0,178.3425,178.8101,178.1236,178.5514,75823.0
2025-01-06 11:50:00,179.38,179.66,179.22,179.55,49245.0,178.4618,178.7404,178.3027,178.631,49245.0
2025-01-06 12:00:00,179.56,179.59,179.25,179.55,65948.0,178.6409,178.6708,178.3325,178.631,65948.0
2025-01-06 12:10:00,179.5,179.87,179.31,179.83,38380.0,178.5812,178.9493,178.3922,178.9095,38380.0
2025-01-06 12:20:00,179.83,179.95,179.52,179.81,42742.0,178.9095,179.0289,178.6011,178.8896,42742.0
2025-01-06 12:30:00,179.81,179.81,179.02,179.06,63987.0,178.8896,178.8896,178.1037,178.1435,63987.0
2025-01-06 12:40:00,179.06,179.07,178.44,178.66,45963.0,178.1435,178.1534,177.5267,177.7455,45963.0
2025-01-06 12:50:00,178.66,179.21,178.4,179.07,67341.0,177.7455,178.2927,177.4869,178.1534,67341.0
2025-01-06 13:00:00,179.05,179.1,178.4,179.03,33809.0,178.1335,178.1833,177.4869,178.1136,33809.0
2025-01-06 13:10:00,179.07,179.18,178.83,178.96,44822.0,178.1534,178.2629,177.9147,178.044,44822.0
2025-01-06 13:20:00,178.96,179.23,178.88,179.21,26345.0,178.044,178.3126,177.9644,178.2927,26345.0
2025-01-06 13:30:00,179.21,179.21,178.58,178.81,42565.0,178.2927,178.2927,177.6659,177.8948,42565.0
2025-01-06 13:40:00,178.81,178.92,178.32,178.32,50220.0,177.8948,178.0042,177.4073,177.4073,50220.0
2025-01-06 13:50:00,178.36,178.56,177.96,178.0,47915.0,177.4471,177.646,177.0491,177.0889,47915.0
2025-01-06 14:00:00,178.0,178.41,177.73,178.2,54961.0,177.0889,177.4968,176.8203,177.2879,54961.0
2025-01-06 14:10:00,178.19,178.19,177.82,177.86,30510.0,177.2779,177.2779,176.9098,176.9496,30510.0
2025-01-06 14:20:00,177.91,178.0,177.75,177.78,32311.0,176.9994,177.0889,176.8402,176.87,32311.0
2025-01-06 14:30:00,177.72,178.17,177.59,178.03,52533.0,176.8103,177.258,176.681,177.1188,52533.0
2025-01-06 14:40:00,178.03,178.32,177.95,178.0,52507.0,177.1188,177.4073,177.0392,177.0889,52507.0
2025-01-06 14:50:00,178.0,178.06,177.2,177.2,51047.0,177.0889,177.1486,176.293,176.293,51047.0
2025-01-06 15:00:00,177.23,177.48,177.1,177.38,60519.0,176.3229,176.5716,176.1935,176.4721,60519.0
2025-01-06 15:10:00,177.35,177.49,177.15,177.32,66486.0,176.4422,176.5815,176.2433,176.4124,66486.0
2025-01-06 15:20:00,177.35,177.93,177.3,177.88,49490.0,176.4422,177.0193,176.3925,176.9695,49490.0
2025-01-06 15:30:00,177.87,178.14,177.74,177.75,65683.0,176.9596,177.2282,176.8302,176.8402,65683.0
2025-01-06 15:40:00,177.73,178.2,177.61,177.92,140041.0,176.8203,177.2879,176.7009,177.0093,140041.0
2025-01-06 15:50:00,177.89,178.17,177.19,177.52,339181.0,176.9795,177.258,176.2831,176.6114,339181.0
2025-01-07 09:30:00,180.07,181.69,178.45,179.67,368809.0,179.1483,180.76,177.5366,178.7504,368809.0
2025-01-07 09:40:00,179.71,181.02,179.23,180.88,142453.0,178.7902,180.0935,178.3126,179.9542,142453.0
2025-01-07 09:50:00,180.77,181.84,179.89,179.9,134581.0,179.8447,180.9093,178.9692,178.9792,134581.0
2025-01-07 10:00:00,179.86,179.86,177.5,177.79,129500.0,178.9394,178.9394,176.5915,176.88,129500.0
2025-01-07 10:10:00,177.81,178.58,177.28,178.16,71895.0,176.8999,177.6659,176.3726,177.2481,71895.0
2025-01-07 10:20:00,178.12,179.61,178.12,179.11,72612.0,177.2083,178.6907,177.2083,178.1932,72612.0
2025-01-07 10:30:00,178.89,179.25,177.59,177.78,60312.0,177.9744,178.3325,176.681,176.87,60312.0
2025-01-07 10:40:00,177.81,178.06,177.06,177.68,42974.0,176.8999,177.1486,176.1537,176.7706,42974.0
2025-01-07 10:50:00,177.84,179.65,177.69,179.62,58631.0,176.9297,178.7305,176.7805,178.7006,58631.0
2025-01-07 11:00:00,179.67,180.0,179.31,179.78,55125.0,178.7504,179.0787,178.3922,178.8598,55125.0
2025-01-07 11:10:00,179.86,180.12,179.46,180.03,49843.0,178.9394,179.1981,178.5414,179.1085,49843.0
2025-01-07 11:20:00,179.96,180.51,179.8,180.29,67412.0,179.0389,179.5861,178.8797,179.3672,67412.0
2025-01-07 11:30:00,180.28,180.3,179.02,179.82,84205.0,179.3572,179.3771,178.1037,178.8996,84205.0
2025-01-07 11:40:00,179.81,179.81,179.1,179.26,27104.0,178.8896,178.8896,178.1833,178.3425,27104.0
2025-01-07 11:50:00,179.33,179.33,178.36,178.51,51002.0,178.4121,178.4121,177.4471,177.5963,51002.0
2025-01-07 12:00:00,178.51,178.88,178.45,178.81,38207.0,177.5963,177.9644,177.5366,177.8948,38207.0
2025-01-07 12:10:00,178.74,179.02,178.59,178.76,35668.0,177.8251,178.1037,177.6759,177.845,35668.0
2025-01-07 12:20:00,178.75,178.83,178.27,178.51,38145.0,177.8351,177.9147,177.3575,177.5963,38145.0
2025-01-07 12:30:00,178.46,179.12,178.4,178.92,62395.0,177.5466,178.2032,177.4869,178.0042,62395.0
2025-01-07 12:40:00,178.86,179.09,178.7,178.8,213682.0,177.9445,178.1733,177.7853,177.8848,213682.0
2025-01-07 12:50:00,178.8,179.08,178.41,179.01,57429.0,177.8848,178.1634,177.4968,178.0937,57429.0
2025-01-07 13:00:00,179.01,179.44,178.74,179.29,36321.0,178.0937,178.5215,177.8251,178.3723,36321.0
2025-01-07 13:10:00,179.31,179.6,179.06,179.51,39137.0,178.3922,178.6807,178.1435,178.5912,39137.0
2025-01-07 13:20:00,179.45,179.79,179.37,179.69,35700.0,178.5315,178.8698,178.4519,178.7703,35700.0
2025-01-07 13:30:00,179.63,179.63,179.05,179.12,29980.0,178.7106,178.7106,178.1335,178.2032,29980.0
2025-01-07 13:40:00,179.2,179.22,178.63,178.78,105684.0,178.2828,178.3027,177.7157,177.8649,105684.0
2025-01-07 13:50:00,178.69,178.9,178.62,178.71,22999.0,177.7754,177.9843,177.7057,177.7953,22999.0
2025-01-07 14:00:00,178.73,179.2,178.63,179.09,58110.0,177.8152,178.2828,177.7157,178.1733,58110.0
2025-01-07 14:10:00,179.09,179.54,178.98,179.17,81910.0,178.1733,178.621,178.0639,178.2529,81910.0
2025-01-07 14:20:00,179.12,179.55,179.04,179.49,50431.0,178.2032,178.631,178.1236,178.5713,50431.0
2025-01-07 14:30:00,179.48,179.51,179.0,179.05,33031.0,178.5613,178.5912,178.0838,178.1335,33031.0
2025-01-07 14:40:00,179.08,179.33,178.87,178.91,131598.0,178.1634,178.4121,177.9545,177.9943,131598.0
2025-01-07 14:50:00,178.91,179.14,178.87,178.92,31375.0,177.9943,178.2231,177.9545,178.0042,31375.0
2025-01-07 15:00:00,178.92,178.93,178.14,178.27,45291.0,178.0042,178.0142,177.2282,177.3575,45291.0
2025-01-07 15:10:00,178.24,178.45,178.08,178.12,110239.0,177.3277,177.5366,177.1685,177.2083,110239.0
2025-01-07 15:20:00,178.09,178.1,177.14,177.15,99418.0,177.1785,177.1884,176.2333,176.2433,99418.0
2025-01-07 15:30:00,177.2,177.27,176.39,176.95,61375.0,176.293,176.3626,175.4872,176.0443,61375.0
2025-01-07 15:40:00,176.94,177.48,176.91,177.33,69183.0,176.0343,176.5716,176.0045,176.4223,69183.0
2025-01-07 15:50:00,177.37,178.28,177.37,177.82,295676.0,176.4621,177.3675,176.4621,176.9098,295676.0
2025-01-08 09:30:00,177.75,178.0,175.52,175.75,148164.0,176.8402,177.0889,174.6216,174.8504,148164.0
2025-01-08 09:40:00,175.68,176.55,175.33,176.42,61018.0,174.7808,175.6463,174.4326,175.517,61018.0
2025-01-08 09:50:00,176.5,177.19,175.61,176.59,48250.0,175.5966,176.2831,174.7111,175.6861,48250.0
2025-01-08 10:00:00,176.56,176.89,175.76,175.78,54727.0,175.6563,175.9846,174.8604,174.8803,54727.0
2025-01-08 10:10:00,175.81,176.01,174.84,175.52,75303.0,174.9101,175.1091,173.9451,174.6216,75303.0
2025-01-08 10:20:00,175.55,176.43,175.43,175.72,33314.0,174.6515,175.5269,174.5321,174.8206,33314.0
2025-01-08 10:30:00,175.72,177.15,175.58,176.89,48844.0,174.8206,176.2433,174.6813,175.9846,48844.0
2025-01-08 10:40:00,176.67,177.11,176.45,176.81,41139.0,175.7657,176.2035,175.5468,175.905,41139.0
2025-01-08 10:50:00,176.86,177.36,176.83,177.0,25068.0,175.9547,176.4522,175.9249,176.094,25068.0
2025-01-08 11:00:00,177.0,177.2,176.17,176.45,36708.0,176.094,176.293,175.2683,175.5468,36708.0
2025-01-08 11:10:00,176.58,177.17,176.55,176.98,30131.0,175.6762,176.2632,175.6463,176.0741,30131.0
2025-01-08 11:20:00,176.99,177.69,176.98,177.47,57136.0,176.0841,176.7805,176.0741,176.5616,57136.0
2025-01-08 11:30:00,177.47,178.13,177.46,178.02,80275.0,176.5616,177.2182,176.5517,177.1088,80275.0
2025-01-08 11:40:00,178.09,178.17,177.65,177.88,43748.0,177.1785,177.258,176.7407,176.9695,43748.0
2025-01-08 11:50:00,177.89,177.89,177.42,177.76,25392.0,176.9795,176.9795,176.5119,176.8501,25392.0
2025-01-08 12:00:00,177.76,177.76,176.79,177.02,27566.0,176.8501,176.8501,175.8851,176.1139,27566.0
2025-01-08 12:10:00,177.05,177.08,176.45,176.56,31586.0,176.1438,176.1736,175.5468,175.6563,31586.0
2025-01-08 12:20:00,176.6,176.74,175.4,175.56,30846.0,175.6961,175.8354,174.5022,174.6614,30846.0
2025-01-08 12:30:00,175.56,175.83,175.21,175.57,60856.0,174.6614,174.93,174.3132,174.6714,60856.0
2025-01-08 12:40:00,175.44,175.99,175.35,175.36,29572.0,174.542,175.0892,174.4525,174.4624,29572.0
2025-01-08 12:50:00,175.43,175.93,175.43,175.74,19223.0,174.5321,175.0295,174.5321,174.8405,19223.0
2025-01-08 13:00:00,175.82,176.56,175.81,176.13,28065.0,174.9201,175.6563,174.9101,175.2285,28065.0
2025-01-08 13:10:00,176.12,176.66,176.08,176.6,44198.0,175.2185,175.7558,175.1787,175.6961,44198.0
2025-01-08 13:20:00,176.56,177.09,176.34,176.94,29072.0,175.6563,176.1836,175.4374,176.0343,29072.0
2025-01-08 13:30:00,176.93,177.06,176.58,177.03,22195.0,176.0244,176.1537,175.6762,176.1239,22195.0
2025-01-08 13:40:00,177.05,177.05,176.26,176.34,23443.0,176.1438,176.1438,175.3578,175.4374,23443.0
2025-01-08 13:50:00,176.34,176.4,175.67,176.03,26511.0,175.4374,175.4971,174.7708,175.129,26511.0
2025-01-08 14:00:00,175.91,176.68,175.42,176.62,47014.0,175.0096,175.7757,174.5221,175.716,47014.0
2025-01-08 14:10:00,176.54,176.57,175.88,176.21,19537.0,175.6364,175.6662,174.9798,175.3081,19537.0
2025-01-08 14:20:00,176.18,177.02,176.17,176.95,36327.0,175.2782,176.1139,175.2683,176.0443,36327.0
2025-01-08 14:30:00,176.9,176.9,176.16,176.31,22180.0,175.9945,175.9945,175.2583,175.4076,22180.0
2025-01-08 14:40:00,176.27,176.62,176.17,176.54,30441.0,175.3678,175.716,175.2683,175.6364,30441.0
2025-01-08 14:50:00,176.6,176.77,176.39,176.62,30562.0,175.6961,175.8652,175.4872,175.716,30562.0
2025-01-08 15:00:00,176.62,176.96,176.51,176.58,37323.0,175.716,176.0542,175.6065,175.6762,37323.0
2025-01-08 15:10:00,176.54,176.74,176.14,176.58,39242.0,175.6364,175.8354,175.2384,175.6762,39242.0
2025-01-08 15:20:00,176.62,176.72,176.45,176.64,36649.0,175.716,175.8155,175.5468,175.7359,36649.0
2025-01-08 15:30:00,176.63,176.65,176.11,176.16,31696.0,175.7259,175.7458,175.2086,175.2583,31696.0
2025-01-08 15:40:00,176.18,176.64,176.14,176.51,59892.0,175.2782,175.7359,175.2384,175.6065,59892.0
2025-01-08 15:50:00,176.55,177.1,176.22,176.99,319324.0,175.6463,176.1935,175.318,176.0841,319324.0
2025-01-10 09:30:00,174.72,174.72,169.5,170.22,496754.0,173.8257,173.8257,168.6324,169.3487,496754.0
2025-01-10 09:40:00,170.03,170.89,169.83,170.27,146193.0,169.1597,170.0153,168.9607,169.3985,146193.0
2025-01-10 09:50:00,170.31,171.6,170.19,171.58,89586.0,169.4383,170.7217,169.3189,170.7018,89586.0
2025-01-10 10:00:00,171.41,171.5,169.8,169.91,162334.0,170.5326,170.6222,168.9309,169.0403,162334.0
2025-01-10 10:10:00,169.99,171.46,169.87,171.19,55977.0,169.1199,170.5824,169.0005,170.3138,55977.0
2025-01-10 10:20:00,171.26,172.35,171.09,172.09,103744.0,170.3834,171.4678,170.2143,171.2092,103744.0
2025-01-10 10:30:00,172.13,172.89,171.91,172.89,68465.0,171.249,172.0051,171.0301,172.0051,68465.0
2025-01-10 10:40:00,172.86,173.09,172.35,172.65,44628.0,171.9752,172.204,171.4678,171.7663,44628.0
2025-01-10 10:50:00,172.65,172.78,171.47,171.6,53822.0,171.7663,171.8956,170.5923,170.7217,53822.0
2025-01-10 11:00:00,171.62,171.74,170.96,171.16,42032.0,170.7416,170.861,170.0849,170.2839,42032.0
2025-01-10 11:10:00,171.18,171.6,170.89,171.06,45551.0,170.3038,170.7217,170.0153,170.1844,45551.0
2025-01-10 11:20:00,171.0,171.52,170.84,170.89,39379.0,170.1247,170.6421,169.9656,170.0153,39379.0
2025-01-10 11:30:00,170.95,170.96,170.04,170.04,44347.0,170.075,170.0849,169.1697,169.1697,44347.0
2025-01-10 11:40:00,170.04,170.95,170.04,170.28,45345.0,169.1697,170.075,169.1697,169.4084,45345.0
2025-01-10 11:50:00,170.35,170.52,169.82,169.82,47093.0,169.4781,169.6472,168.9508,168.9508,47093.0
2025-01-10 12:00:00,169.87,170.25,169.83,170.21,32985.0,169.0005,169.3786,168.9607,169.3388,32985.0
2025-01-10 12:10:00,170.2,170.93,170.07,170.93,54446.0,169.3288,170.0551,169.1995,170.0551,54446.0
2025-01-10 12:20:00,170.94,171.23,170.51,171.13,35581.0,170.065,170.3536,169.6373,170.2541,35581.0
2025-01-10 12:30:00,171.13,171.35,170.72,171.17,75250.0,170.2541,170.473,169.8462,170.2939,75250.0
2025-01-10 12:40:00,171.2,171.28,170.92,171.07,65434.0,170.3237,170.4033,170.0452,170.1944,65434.0
2025-01-10 12:50:00,171.09,171.18,170.88,171.1,73705.0,170.2143,170.3038,170.0054,170.2242,73705.0
2025-01-10 13:00:00,171.09,171.12,170.58,171.11,36177.0,170.2143,170.2441,169.7069,170.2342,36177.0
2025-01-10 13:10:00,171.11,171.29,170.87,171.0,87268.0,170.2342,170.4133,169.9954,170.1247,87268.0
2025-01-10 13:20:00,171.01,172.0,171.01,171.7,122922.0,170.1347,171.1196,170.1347,170.8212,122922.0
2025-01-10 13:30:00,171.78,172.39,171.64,172.3,27112.0,170.9008,171.5076,170.7615,171.4181,27112.0
2025-01-10 13:40:00,172.3,172.71,172.01,172.7,30570.0,171.4181,171.826,171.1296,171.816,30570.0
2025-01-10 13:50:00,172.71,172.86,172.34,172.7,50918.0,171.826,171.9752,171.4579,171.816,50918.0
2025-01-10 14:00:00,172.69,172.73,171.54,171.61,25660.0,171.8061,171.8459,170.662,170.7316,25660.0
2025-01-10 14:10:00,171.55,171.93,171.42,171.93,40256.0,170.6719,171.05,170.5426,171.05,40256.0
2025-01-10 14:20:00,171.84,172.27,171.55,172.18,32136.0,170.9604,171.3882,170.6719,171.2987,32136.0
2025-01-10 14:30:00,172.13,172.32,171.89,172.32,33989.0,171.249,171.438,171.0102,171.438,33989.0
2025-01-10 14:40:00,172.28,172.38,172.06,172.08,31991.0,171.3982,171.4977,171.1793,171.1992,31991.0
2025-01-10 14:50:00,172.07,172.68,172.06,172.5,29663.0,171.1893,171.7961,171.1793,171.6171,29663.0
2025-01-10 15:00:00,172.49,173.02,172.48,172.76,75015.0,171.6071,172.1344,171.5972,171.8757,75015.0
2025-01-10 15:10:00,172.81,172.86,172.02,172.02,27634.0,171.9255,171.9752,171.1395,171.1395,27634.0
2025-01-10 15:20:00,172.06,172.14,171.74,171.79,72842.0,171.1793,171.2589,170.861,170.9107,72842.0
2025-01-10 15:30:00,171.79,172.05,171.46,171.97,43564.0,170.9107,171.1694,170.5824,171.0898,43564.0
2025-01-10 15:40:00,171.96,172.19,171.66,171.73,63567.0,171.0798,171.3087,170.7814,170.851,63567.0
2025-01-10 15:50:00,171.67,172.21,171.56,171.62,278950.0,170.7913,171.3285,170.6819,170.7416,278950.0
2025-01-13 09:30:00,169.1,169.38,167.73,168.75,224768.0,168.2345,168.513,166.8715,167.8863,224768.0
2025-01-13 09:40:00,168.75,170.01,168.35,169.52,63924.0,167.8863,169.1398,167.4883,168.6523,63924.0
2025-01-13 09:50:00,169.49,170.5,169.44,170.34,33770.0,168.6225,169.6273,168.5727,169.4681,33770.0
2025-01-13 10:00:00,170.39,171.16,170.24,170.89,50534.0,169.5179,170.2839,169.3686,170.0153,50534.0
2025-01-13 10:10:00,170.84,170.84,169.91,170.14,54105.0,169.9656,169.9656,169.0403,169.2691,54105.0
2025-01-13 10:20:00,170.17,170.53,169.19,169.22,71531.0,169.299,169.6571,168.324,168.3539,71531.0
2025-01-13 10:30:00,169.3,170.25,169.24,170.24,109516.0,168.4334,169.3786,168.3738,169.3686,109516.0
2025-01-13 10:40:00,170.25,171.48,170.09,171.2,59176.0,169.3786,170.6023,169.2194,170.3237,59176.0
2025-01-13 10:50:00,171.23,171.25,170.06,170.2,45290.0,170.3536,170.3735,169.1896,169.3288,45290.0
2025-01-13 11:00:00,170.2,170.48,169.93,170.04,56735.0,169.3288,169.6074,169.0602,169.1697,56735.0
2025-01-13 11:10:00,170.0,170.33,169.9,170.19,27802.0,169.1299,169.4582,169.0304,169.3189,27802.0
2025-01-13 11:20:00,170.23,170.36,170.06,170.29,105424.0,169.3587,169.488,169.1896,169.4184,105424.0
2025-01-13 11:30:00,170.24,170.87,170.18,170.41,46730.0,169.3686,169.9954,169.3089,169.5378,46730.0
2025-01-13 11:40:00,170.36,170.78,170.34,170.54,57672.0,169.488,169.9059,169.4681,169.6671,57672.0
2025-01-13 11:50:00,170.48,170.59,169.96,170.03,41561.0,169.6074,169.7168,169.0901,169.1597,41561.0
2025-01-13 12:00:00,170.07,170.42,169.86,170.32,39064.0,169.1995,169.5477,168.9906,169.4482,39064.0
2025-01-13 12:10:00,170.3,170.71,170.3,170.66,32992.0,169.4283,169.8362,169.4283,169.7865,32992.0
2025-01-13 12:20:00,170.71,171.29,170.69,171.17,39008.0,169.8362,170.4133,169.8163,170.2939,39008.0
2025-01-13 12:30:00,171.14,171.61,170.98,171.35,25465.0,170.264,170.7316,170.1048,170.473,25465.0
2025-01-13 12:40:00,171.24,171.3,170.93,171.2,30573.0,170.3635,170.4232,170.0551,170.3237,30573.0
2025-01-13 12:50:00,171.19,171.2,170.68,170.95,88722.0,170.3138,170.3237,169.8064,170.075,88722.0
2025-01-13 13:00:00,170.93,170.98,170.69,170.75,67738.0,170.0551,170.1048,169.8163,169.876,67738.0
2025-01-13 13:10:00,170.75,170.92,170.38,170.41,42409.0,169.876,170.0452,169.5079,169.5378,42409.0
2025-01-13 13:20:00,170.41,170.66,170.31,170.57,38122.0,169.5378,169.7865,169.4383,169.6969,38122.0
2025-01-13 13:30:00,170.56,170.89,170.43,170.74,61877.0,169.687,170.0153,169.5577,169.8661,61877.0
2025-01-13 13:40:00,170.72,171.09,170.52,171.0,56422.0,169.8462,170.2143,169.6472,170.1247,56422.0
2025-01-13 13:50:00,170.98,171.02,170.55,170.82,19222.0,170.1048,170.1446,169.677,169.9457,19222.0
2025-01-13 14:00:00,170.77,171.0,170.72,170.76,20750.0,169.8959,170.1247,169.8462,169.886,20750.0
2025-01-13 14:10:00,170.75,170.97,170.38,170.42,34427.0,169.876,170.0949,169.5079,169.5477,34427.0
2025-01-13 14:20:00,170.39,171.1,170.39,171.06,50893.0,169.5179,170.2242,169.5179,170.1844,50893.0
2025-01-13 14:30:00,171.01,171.27,170.7,170.91,141680.0,170.1347,170.3934,169.8263,170.0352,141680.0
2025-01-13 14:40:00,170.9,171.02,170.53,170.53,45612.0,170.0253,170.1446,169.6571,169.6571,45612.0
2025-01-13 14:50:00,170.53,170.96,170.39,170.91,32085.0,169.6571,170.0849,169.5179,170.0352,32085.0
2025-01-13 15:00:00,170.89,170.98,170.61,170.8,75555.0,170.0153,170.1048,169.7367,169.9258,75555.0
2025-01-13 15:10:00,170.77,170.89,170.6,170.78,52943.0,169.8959,170.0153,169.7268,169.9059,52943.0
2025-01-13 15:20:00,170.81,170.93,170.45,170.55,49261.0,169.9357,170.0551,169.5776,169.677,49261.0
2025-01-13 15:30:00,170.57,171.13,170.55,170.7,57869.0,169.6969,170.2541,169.677,169.8263,57869.0
2025-01-13 15:40:00,170.7,170.87,170.6,170.64,90598.0,169.8263,169.9954,169.7268,169.7666,90598.0
2025-01-13 15:50:00,170.65,171.19,170.65,170.85,342852.0,169.7765,170.3138,169.7765,169.9755,342852.0
2025-01-14 09:30:00,172.03,172.87,171.43,172.8,140808.0,171.1495,171.9852,170.5525,171.9155,140808.0
2025-01-14 09:40:00,172.76,173.46,172.23,172.36,70542.0,171.8757,172.5722,171.3484,171.4778,70542.0
2025-01-14 09:50:00,172.33,172.56,170.92,170.94,47346.0,171.4479,171.6768,170.0452,170.065,47346.0
2025-01-14 10:00:00,170.96,172.15,170.96,172.06,31932.0,170.0849,171.2689,170.0849,171.1793,31932.0
2025-01-14 10:10:00,172.1,172.81,171.9,172.45,38190.0,171.2191,171.9255,171.0201,171.5673,38190.0
2025-01-14 10:20:00,172.46,172.63,172.13,172.15,37626.0,171.5773,171.7464,171.249,171.2689,37626.0
2025-01-14 10:30:00,172.19,172.75,171.97,172.05,35031.0,171.3087,171.8658,171.0898,171.1694,35031.0
2025-01-14 10:40:00,172.0,172.7,172.0,172.25,27778.0,171.1196,171.816,171.1196,171.3683,27778.0
2025-01-14 10:50:00,172.21,172.35,171.76,171.88,27908.0,171.3285,171.4678,170.8809,171.0002,27908.0
2025-01-14 11:00:00,171.93,171.93,171.04,171.09,37999.0,171.05,171.05,170.1645,170.2143,37999.0
2025-01-14 11:10:00,171.15,171.29,170.75,170.8,30659.0,170.274,170.4133,169.876,169.9258,30659.0
2025-01-14 11:20:00,170.81,171.49,170.7,171.07,57110.0,169.9357,170.6122,169.8263,170.1944,57110.0
2025-01-14 11:30:00,171.14,171.49,170.95,171.06,42462.0,170.264,170.6122,170.075,170.1844,42462.0
2025-01-14 11:40:00,171.12,171.28,170.76,170.87,18454.0,170.2441,170.4033,169.886,169.9954,18454.0
2025-01-14 11:50:00,170.79,171.4,170.78,170.94,36082.0,169.9158,170.5227,169.9059,170.065,36082.0
2025-01-14 12:00:00,170.92,171.63,170.86,171.58,26719.0,170.0452,170.7515,169.9855,170.7018,26719.0
2025-01-14 12:10:00,171.6,171.69,171.25,171.25,28191.0,170.7217,170.8112,170.3735,170.3735,28191.0
2025-01-14 12:20:00,171.24,171.24,170.5,170.87,31593.0,170.3635,170.3635,169.6273,169.9954,31593.0
2025-01-14 12:30:00,170.85,170.85,170.31,170.63,44460.0,169.9755,169.9755,169.4383,169.7566,44460.0
2025-01-14 12:40:00,170.63,171.04,170.6,171.01,26309.0,169.7566,170.1645,169.7268,170.1347,26309.0
2025-01-14 12:50:00,171.04,171.36,170.88,171.36,18590.0,170.1645,170.4829,170.0054,170.4829,18590.0
2025-01-14 13:00:00,171.34,171.7,171.13,171.67,22023.0,170.463,170.8212,170.2541,170.7913,22023.0
2025-01-14 13:10:00,171.73,172.02,171.68,171.89,33871.0,170.851,171.1395,170.8013,171.0102,33871.0
2025-01-14 13:20:00,171.84,172.23,171.77,172.12,53218.0,170.9604,171.3484,170.8908,171.239,53218.0
2025-01-14 13:30:00,172.06,172.51,171.83,172.51,31567.0,171.1793,171.627,170.9505,171.627,31567.0
2025-01-14 13:40:00,172.53,173.02,172.5,172.99,24264.0,171.6469,172.1344,171.6171,172.1046,24264.0
2025-01-14 13:50:00,172.97,173.08,172.9,173.05,22970.0,172.0847,172.1941,172.015,172.1642,22970.0
2025-01-14 14:00:00,173.04,173.18,172.85,173.04,21429.0,172.1543,172.2936,171.9653,172.1543,21429.0
2025-01-14 14:10:00,173.07,173.38,172.92,173.24,33943.0,172.1841,172.4926,172.0349,172.3533,33943.0
2025-01-14 14:20:00,173.23,173.59,173.2,173.3,25903.0,172.3433,172.7015,172.3135,172.413,25903.0
2025-01-14 14:30:00,173.3,173.5,173.2,173.42,22536.0,172.413,172.6119,172.3135,172.5324,22536.0
2025-01-14 14:40:00,173.44,173.44,173.12,173.14,30150.0,172.5523,172.5523,172.2339,172.2538,30150.0
2025-01-14 14:50:00,173.17,173.18,172.11,172.2,51041.0,172.2836,172.2936,171.2291,171.3186,51041.0
2025-01-14 15:00:00,172.17,172.29,171.31,171.68,52527.0,171.2888,171.4081,170.4332,170.8013,52527.0
2025-01-14 15:10:00,171.69,171.91,171.4,171.8,37754.0,170.8112,171.0301,170.5227,170.9206,37754.0
2025-01-14 15:20:00,171.81,172.28,171.58,172.26,24141.0,170.9306,171.3982,170.7018,171.3783,24141.0
2025-01-14 15:30:00,172.21,172.36,171.78,171.79,46550.0,171.3285,171.4778,170.9008,170.9107,46550.0
2025-01-14 15:40:00,171.77,172.45,171.76,172.41,30554.0,170.8908,171.5673,170.8809,171.5275,30554.0
2025-01-14 15:50:00,172.43,173.7,172.43,173.68,282625.0,171.5474,172.8109,171.5474,172.791,282625.0
2025-01-15 09:30:00,176.88,177.32,175.88,177.15,139254.0,175.9746,176.4124,174.9798,176.2433,139254.0
2025-01-15 09:40:00,177.22,178.53,177.22,178.34,87413.0,176.3129,177.6162,176.3129,177.4272,87413.0
2025-01-15 09:50:00,178.41,178.83,178.0,178.17,68971.0,177.4968,177.9147,177.0889,177.258,68971.0
2025-01-15 10:00:00,178.15,179.08,178.08,178.69,76024.0,177.2381,178.1634,177.1685,177.7754,76024.0
2025-01-15 10:10:00,178.73,179.43,178.56,179.31,71191.0,177.8152,178.5116,177.646,178.3922,71191.0
2025-01-15 10:20:00,179.22,179.29,178.7,178.83,149060.0,178.3027,178.3723,177.7853,177.9147,149060.0
2025-01-15 10:30:00,178.83,179.3,178.51,178.97,88579.0,177.9147,178.3823,177.5963,178.0539,88579.0
2025-01-15 10:40:00,179.0,179.51,178.09,178.22,77249.0,178.0838,178.5912,177.1785,177.3078,77249.0
2025-01-15 10:50:00,178.29,178.81,178.18,178.26,78785.0,177.3774,177.8948,177.268,177.3476,78785.0
2025-01-15 11:00:00,178.24,178.85,178.23,178.36,72287.0,177.3277,177.9346,177.3177,177.4471,72287.0
2025-01-15 11:10:00,178.34,178.35,177.91,178.16,39720.0,177.4272,177.4371,176.9994,177.2481,39720.0
2025-01-15 11:20:00,178.13,178.63,177.96,178.17,43019.0,177.2182,177.7157,177.0491,177.258,43019.0
2025-01-15 11:30:00,178.12,178.21,177.55,177.85,81409.0,177.2083,177.2978,176.6412,176.9397,81409.0
2025-01-15 11:40:00,177.91,178.31,177.87,178.18,53483.0,176.9994,177.3973,176.9596,177.268,53483.0
2025-01-15 11:50:00,178.1,178.14,177.55,177.84,62243.0,177.1884,177.2282,176.6412,176.9297,62243.0
2025-01-15 12:00:00,177.86,178.15,177.74,177.88,52222.0,176.9496,177.2381,176.8302,176.9695,52222.0
2025-01-15 12:10:00,177.88,178.15,177.84,177.97,39233.0,176.9695,177.2381,176.9297,177.0591,39233.0
2025-01-15 12:20:00,177.97,178.21,177.68,178.21,41555.0,177.0591,177.2978,176.7706,177.2978,41555.0
2025-01-15 12:30:00,178.14,178.51,178.13,178.41,21955.0,177.2282,177.5963,177.2182,177.4968,21955.0
2025-01-15 12:40:00,178.43,178.8,178.42,178.67,24159.0,177.5167,177.8848,177.5068,177.7555,24159.0
2025-01-15 12:50:00,178.67,178.72,178.39,178.4,25800.0,177.7555,177.8052,177.4769,177.4869,25800.0
2025-01-15 13:00:00,178.43,178.77,178.42,178.52,24444.0,177.5167,177.855,177.5068,177.6063,24444.0
2025-01-15 13:10:00,178.52,178.79,178.52,178.78,23617.0,177.6063,177.8749,177.6063,177.8649,23617.0
2025-01-15 13:20:00,178.77,178.9,178.65,178.9,28398.0,177.855,177.9843,177.7356,177.9843,28398.0
2025-01-15 13:30:00,178.91,179.09,178.75,178.98,32654.0,177.9943,178.1733,177.8351,178.0639,32654.0
2025-01-15 13:40:00,178.98,179.25,178.95,179.11,42941.0,178.0639,178.3325,178.0341,178.1932,42941.0
2025-01-15 13:50:00,179.12,179.14,178.81,178.91,41376.0,178.2032,178.2231,177.8948,177.9943,41376.0
2025-01-15 14:00:00,178.94,179.15,178.92,179.05,32862.0,178.0241,178.233,178.0042,178.1335,32862.0
2025-01-15 14:10:00,179.02,179.07,178.8,178.91,30734.0,178.1037,178.1534,177.8848,177.9943,30734.0
2025-01-15 14:20:00,178.9,178.95,178.62,178.9,31223.0,177.9843,178.0341,177.7057,177.9843,31223.0
2025-01-15 14:30:00,178.97,179.05,178.75,178.99,31920.0,178.0539,178.1335,177.8351,178.0738,31920.0
2025-01-15 14:40:00,178.99,179.06,178.68,178.96,38251.0,178.0738,178.1435,177.7654,178.044,38251.0
2025-01-15 14:50:00,178.94,178.98,178.7,178.88,29133.0,178.0241,178.0639,177.7853,177.9644,29133.0
2025-01-15 15:00:00,178.85,179.08,178.83,179.0,79586.0,177.9346,178.1634,177.9147,178.0838,79586.0
2025-01-15 15:10:00,178.99,179.16,178.95,179.1,69892.0,178.0738,178.243,178.0341,178.1833,69892.0
2025-01-15 15:20:00,179.11,179.36,179.02,179.23,50636.0,178.1932,178.442,178.1037,178.3126,50636.0
2025-01-15 15:30:00,179.23,179.46,179.08,179.19,104898.0,178.3126,178.5414,178.1634,178.2728,104898.0
2025-01-15 15:40:00,179.18,179.2,178.77,179.05,95898.0,178.2629,178.2828,177.855,178.1335,95898.0
2025-01-15 15:50:00,179.02,179.14,178.26,178.44,352669.0,178.1037,178.2231,177.3476,177.5267,352669.0
2025-01-16 09:30:00,185.8,186.87,183.01,185.08,714551.0,184.849,185.9135,182.0733,184.1327,714551.0
2025-01-16 09:40:00,185.17,185.92,183.88,184.03,263120.0,184.2222,184.9684,182.9388,183.088,263120.0
2025-01-16 09:50:00,184.04,185.58,183.93,185.12,123105.0,183.098,184.6301,182.9886,184.1725,123105.0
2025-01-16 10:00:00,185.09,185.69,184.37,185.38,93376.0,184.1426,184.7396,183.4263,184.4311,93376.0
2025-01-16 10:10:00,185.5,186.83,185.42,186.83,188929.0,184.5505,185.8737,184.4709,185.8737,188929.0
2025-01-16 10:20:00,186.83,187.44,186.61,186.68,143428.0,185.8737,186.4806,185.6548,185.7245,143428.0
2025-01-16 10:30:00,186.68,187.99,186.56,187.86,160194.0,185.7245,187.0278,185.6051,186.8984,160194.0
2025-01-16 10:40:00,187.88,188.66,187.25,188.5,202802.0,186.9183,187.6944,186.2916,187.5352,202802.0
2025-01-16 10:50:00,188.63,190.39,188.55,190.03,342294.0,187.6645,189.4155,187.5849,189.0573,342294.0
2025-01-16 11:00:00,190.03,191.37,189.52,190.8,292075.0,189.0573,190.3905,188.5499,189.8234,292075.0
2025-01-16 11:10:00,190.73,191.12,190.23,190.68,245225.0,189.7538,190.1418,189.2563,189.704,245225.0
2025-01-16 11:20:00,190.68,190.73,189.7,190.53,354559.0,189.704,189.7538,188.729,189.5548,354559.0
2025-01-16 11:30:00,190.53,191.42,190.11,190.37,147731.0,189.5548,190.4402,189.1369,189.3956,147731.0
2025-01-16 11:40:00,190.39,190.75,189.67,190.58,95977.0,189.4155,189.7737,188.6992,189.6045,95977.0
2025-01-16 11:50:00,190.58,191.23,190.49,190.99,62858.0,189.6045,190.2512,189.515,190.0124,62858.0
2025-01-16 12:00:00,190.99,191.44,190.85,191.3,99149.0,190.0124,190.4601,189.8731,190.3208,99149.0
2025-01-16 12:10:00,191.26,191.29,190.59,191.12,91246.0,190.281,190.3109,189.6145,190.1418,91246.0
2025-01-16 12:20:00,191.22,191.71,190.82,191.64,82371.0,190.2412,190.7287,189.8433,190.6591,82371.0
2025-01-16 12:30:00,191.67,191.67,190.08,190.19,78978.0,190.6889,190.6889,189.1071,189.2165,78978.0
2025-01-16 12:40:00,190.21,190.45,190.0,190.23,61450.0,189.2364,189.4752,189.0275,189.2563,61450.0
2025-01-16 12:50:00,190.23,190.65,190.03,190.64,140746.0,189.2563,189.6742,189.0573,189.6642,140746.0
2025-01-16 13:00:00,190.6,190.87,190.4,190.87,68795.0,189.6244,189.893,189.4254,189.893,68795.0
2025-01-16 13:10:00,190.84,190.9,190.48,190.74,106220.0,189.8632,189.9229,189.505,189.7637,106220.0
2025-01-16 13:20:00,190.74,190.9,190.25,190.31,132340.0,189.7637,189.9229,189.2762,189.3359,132340.0
2025-01-16 13:30:00,190.26,190.63,189.41,189.92,272271.0,189.2862,189.6543,188.4405,188.9479,272271.0
2025-01-16 13:40:00,189.93,190.19,188.58,188.85,209640.0,188.9579,189.2165,187.6148,187.8834,209640.0
2025-01-16 13:50:00,188.85,189.35,188.69,189.35,93392.0,187.8834,188.3808,187.7242,188.3808,93392.0
2025-01-16 14:00:00,189.3,189.79,189.16,189.59,59031.0,188.3311,188.8186,188.1918,188.6196,59031.0
2025-01-16 14:10:00,189.61,190.02,189.29,189.77,156741.0,188.6395,189.0474,188.3211,188.7987,156741.0
2025-01-16 14:20:00,189.8,189.8,188.87,189.24,100660.0,188.8285,188.8285,187.9033,188.2714,100660.0
2025-01-16 14:30:00,189.23,189.24,188.42,188.87,79960.0,188.2614,188.2714,187.4556,187.9033,79960.0
2025-01-16 14:40:00,188.95,189.13,188.44,188.67,86591.0,187.9829,188.1619,187.4755,187.7043,86591.0
2025-01-16 14:50:00,188.67,189.09,188.42,188.95,59911.0,187.7043,188.1221,187.4556,187.9829,59911.0
2025-01-16 15:00:00,188.93,189.82,188.91,189.72,109111.0,187.963,188.8484,187.9431,188.7489,109111.0
2025-01-16 15:10:00,189.75,189.75,188.5,188.62,68918.0,188.7788,188.7788,187.5352,187.6546,68918.0
2025-01-16 15:20:00,188.55,188.55,187.64,187.86,76748.0,187.5849,187.5849,186.6796,186.8984,76748.0
2025-01-16 15:30:00,187.83,187.98,187.3,187.89,166616.0,186.8686,187.0178,186.3413,186.9283,166616.0
2025-01-16 15:40:00,187.9,188.36,187.76,187.99,95824.0,186.9382,187.3959,186.799,187.0278,95824.0
2025-01-16 15:50:00,187.98,188.22,186.42,186.46,458258.0,187.0178,187.2566,185.4658,185.5056,458258.0
2025-01-17 09:30:00,192.9,193.16,188.79,189.31,964458.0,191.9126,192.1713,187.8237,188.341,964458.0
2025-01-17 09:40:00,189.44,190.96,189.38,190.63,256495.0,188.4704,189.9826,188.4107,189.6543,256495.0
2025-01-17 09:50:00,190.77,190.78,189.11,189.32,178016.0,189.7936,189.8035,188.142,188.351,178016.0
2025-01-17 10:00:00,189.39,190.51,189.33,189.74,64570.0,188.4206,189.5349,188.3609,188.7688,64570.0
2025-01-17 10:10:00,189.72,190.9,189.71,190.35,62898.0,188.7489,189.9229,188.739,189.3757,62898.0
2025-01-17 10:20:00,190.42,190.43,189.77,190.39,82127.0,189.4453,189.4553,188.7987,189.4155,82127.0
2025-01-17 10:30:00,190.45,190.92,189.94,190.9,70701.0,189.4752,189.9428,188.9678,189.9229,70701.0
2025-01-17 10:40:00,190.91,191.0,190.27,190.72,104111.0,189.9328,190.0224,189.2961,189.7438,104111.0
2025-01-17 10:50:00,190.72,190.81,189.9,190.71,52141.0,189.7438,189.8333,188.928,189.7339,52141.0
2025-01-17 11:00:00,190.61,190.74,190.44,190.69,49967.0,189.6344,189.7637,189.4652,189.714,49967.0
2025-01-17 11:10:00,190.65,190.74,190.07,190.17,63481.0,189.6742,189.7637,189.0971,189.1966,63481.0
2025-01-17 11:20:00,190.13,190.76,190.12,190.58,32387.0,189.1568,189.7836,189.1469,189.6045,32387.0
2025-01-17 11:30:00,190.59,190.64,190.09,190.48,45043.0,189.6145,189.6642,189.117,189.505,45043.0
2025-01-17 11:40:00,190.48,190.48,189.71,189.78,44610.0,189.505,189.505,188.739,188.8086,44610.0
2025-01-17 11:50:00,189.75,190.05,189.75,189.9,54027.0,188.7788,189.0772,188.7788,188.928,54027.0
2025-01-17 12:00:00,189.86,190.13,189.66,190.03,24685.0,188.8882,189.1568,188.6892,189.0573,24685.0
2025-01-17 12:10:00,190.03,190.17,189.81,190.11,26627.0,189.0573,189.1966,188.8385,189.1369,26627.0
2025-01-17 12:20:00,190.11,190.36,190.04,190.29,20341.0,189.1369,189.3856,189.0673,189.316,20341.0
2025-01-17 12:30:00,190.38,190.53,190.31,190.5,58974.0,189.4055,189.5548,189.3359,189.5249,58974.0
2025-01-17 12:40:00,190.56,190.61,190.38,190.6,28924.0,189.5846,189.6344,189.4055,189.6244,28924.0
2025-01-17 12:50:00,190.56,190.64,190.39,190.63,115261.0,189.5846,189.6642,189.4155,189.6543,115261.0
2025-01-17 13:00:00,190.62,190.84,190.48,190.67,79590.0,189.6443,189.8632,189.505,189.6941,79590.0
2025-01-17 13:10:00,190.69,190.87,190.5,190.83,24152.0,189.714,189.893,189.5249,189.8532,24152.0
2025-01-17 13:20:00,190.83,190.97,190.65,190.9,59301.0,189.8532,189.9925,189.6742,189.9229,59301.0
2025-01-17 13:30:00,190.89,191.15,190.8,191.02,66214.0,189.9129,190.1716,189.8234,190.0423,66214.0
2025-01-17 13:40:00,191.02,191.3,190.97,191.27,48593.0,190.0423,190.3208,189.9925,190.291,48593.0
2025-01-17 13:50:00,191.25,191.3,191.04,191.1,118831.0,190.2711,190.3208,190.0622,190.1219,118831.0
2025-01-17 14:00:00,191.06,191.37,190.96,190.96,68209.0,190.0821,190.3905,189.9826,189.9826,68209.0
2025-01-17 14:10:00,190.93,191.29,190.86,191.0,36369.0,189.9527,190.3109,189.8831,190.0224,36369.0
2025-01-17 14:20:00,191.0,191.15,190.92,190.94,33832.0,190.0224,190.1716,189.9428,189.9627,33832.0
2025-01-17 14:30:00,190.94,191.21,190.79,191.03,43982.0,189.9627,190.2313,189.8134,190.0522,43982.0
2025-01-17 14:40:00,191.02,191.1,190.97,190.99,43008.0,190.0423,190.1219,189.9925,190.0124,43008.0
2025-01-17 14:50:00,191.0,191.0,190.56,190.93,62497.0,190.0224,190.0224,189.5846,189.9527,62497.0
2025-01-17 15:00:00,190.92,191.13,190.71,191.08,127614.0,189.9428,190.1517,189.7339,190.102,127614.0
2025-01-17 15:10:00,191.1,191.35,191.08,191.33,45488.0,190.1219,190.3706,190.102,190.3507,45488.0
2025-01-17 15:20:00,191.34,191.57,191.29,191.5,65809.0,190.3606,190.5895,190.3109,190.5198,65809.0
2025-01-17 15:30:00,191.53,191.79,191.34,191.74,73193.0,190.5497,190.8083,190.3606,190.7586,73193.0
2025-01-17 15:40:00,191.76,192.17,191.76,192.0,125062.0,190.7785,191.1864,190.7785,191.0173,125062.0
2025-01-17 15:50:00,191.99,192.49,191.63,192.05,540048.0,191.0073,191.5047,190.6491,191.067,540048.0
2025-01-21 09:30:00,194.74,194.9,191.47,191.61,435743.0,193.7432,193.9024,190.49,190.6293,435743.0
2025-01-21 09:40:00,191.59,192.33,190.82,192.08,202261.0,190.6094,191.3456,189.8433,191.0968,202261.0
2025-01-21 09:50:00,192.2,192.76,191.49,192.47,139820.0,191.2162,191.7734,190.5099,191.4848,139820.0
2025-01-21 10:00:00,192.48,192.62,191.59,192.41,56526.0,191.4948,191.6341,190.6094,191.4252,56526.0
2025-01-21 10:10:00,192.34,192.8,191.39,192.78,64392.0,191.3555,191.8132,190.4104,191.7933,64392.0
2025-01-21 10:20:00,192.78,193.31,192.65,193.1,95755.0,191.7933,192.3205,191.6639,192.1116,95755.0
2025-01-21 10:30:00,193.08,193.27,192.42,192.45,43187.0,192.0917,192.2808,191.4351,191.465,43187.0
2025-01-21 10:40:00,192.53,192.68,191.65,192.06,61435.0,191.5445,191.6938,190.669,191.0769,61435.0
2025-01-21 10:50:00,191.99,192.49,191.61,192.3,56581.0,191.0073,191.5047,190.6293,191.3157,56581.0
2025-01-21 11:00:00,192.34,192.55,191.86,192.32,42686.0,191.3555,191.5644,190.878,191.3356,42686.0
2025-01-21 11:10:00,192.31,192.76,192.31,192.7,48297.0,191.3257,191.7734,191.3257,191.7137,48297.0
2025-01-21 11:20:00,192.72,193.14,192.56,193.06,53458.0,191.7336,192.1514,191.5744,192.0718,53458.0
2025-01-21 11:30:00,193.07,193.41,192.89,193.2,54387.0,192.0818,192.42,191.9027,192.2111,54387.0
2025-01-21 11:40:00,193.17,193.26,192.89,193.23,137999.0,192.1813,192.2708,191.9027,192.241,137999.0
2025-01-21 11:50:00,193.21,193.97,193.18,193.47,125870.0,192.2211,192.9772,192.1912,192.4797,125870.0
2025-01-21 12:00:00,193.48,194.27,193.27,194.23,56789.0,192.4897,193.2756,192.2808,193.2358,56789.0
2025-01-21 12:10:00,194.26,194.31,193.82,194.15,35112.0,193.2657,193.3154,192.8279,193.1563,35112.0
2025-01-21 12:20:00,194.16,194.76,194.06,194.7,37259.0,193.1662,193.7631,193.0667,193.7034,37259.0
2025-01-21 12:30:00,194.68,194.79,194.46,194.7,39667.0,193.6835,193.793,193.4647,193.7034,39667.0
2025-01-21 12:40:00,194.75,194.99,194.29,194.66,40291.0,193.7532,193.992,193.2955,193.6636,40291.0
2025-01-21 12:50:00,194.7,194.98,194.52,194.67,54012.0,193.7034,193.982,193.5244,193.6736,54012.0
2025-01-21 13:00:00,194.7,194.7,193.95,194.14,164076.0,193.7034,193.7034,192.9573,193.1463,164076.0
2025-01-21 13:10:00,194.15,194.26,193.79,193.97,28686.0,193.1563,193.2657,192.7981,192.9772,28686.0
2025-01-21 13:20:00,194.03,194.65,193.96,194.56,40434.0,193.0369,193.6537,192.9672,193.5642,40434.0
2025-01-21 13:30:00,194.54,194.83,194.3,194.56,36982.0,193.5443,193.8328,193.3055,193.5642,36982.0
2025-01-21 13:40:00,194.55,194.62,194.3,194.34,42516.0,193.5542,193.6238,193.3055,193.3453,42516.0
2025-01-21 13:50:00,194.37,194.87,194.37,194.82,22732.0,193.3751,193.8726,193.3751,193.8228,22732.0
2025-01-21 14:00:00,194.81,195.22,194.75,195.02,64031.0,193.8129,194.2208,193.7532,194.0218,64031.0
2025-01-21 14:10:00,194.98,195.01,194.45,194.45,33294.0,193.982,194.0118,193.4547,193.4547,33294.0
2025-01-21 14:20:00,194.46,194.73,194.25,194.64,37678.0,193.4647,193.7333,193.2557,193.6437,37678.0
2025-01-21 14:30:00,194.64,194.64,194.4,194.52,25643.0,193.6437,193.6437,193.405,193.5244,25643.0
2025-01-21 14:40:00,194.52,194.66,194.36,194.42,29322.0,193.5244,193.6636,193.3652,193.4249,29322.0
2025-01-21 14:50:00,194.43,194.46,194.19,194.29,42298.0,193.4348,193.4647,193.196,193.2955,42298.0
2025-01-21 15:00:00,194.31,194.58,194.2,194.58,44575.0,193.3154,193.584,193.206,193.584,44575.0
2025-01-21 15:10:00,194.6,194.79,194.44,194.7,78552.0,193.6039,193.793,193.4448,193.7034,78552.0
2025-01-21 15:20:00,194.71,194.85,194.49,194.82,47469.0,193.7134,193.8527,193.4945,193.8228,47469.0
2025-01-21 15:30:00,194.81,194.87,194.38,194.54,133332.0,193.8129,193.8726,193.3851,193.5443,133332.0
2025-01-21 15:40:00,194.53,194.62,193.3,193.45,177115.0,193.5343,193.6238,192.3106,192.4598,177115.0
2025-01-21 15:50:00,193.5,193.97,192.78,192.85,355300.0,192.5096,192.9772,191.7933,191.8629,355300.0
2025-01-22 09:30:00,196.83,198.55,195.32,197.81,272718.0,195.8225,197.5337,194.3203,196.7975,272718.0
2025-01-22 09:40:00,197.77,199.02,197.39,198.94,97476.0,196.7577,198.0013,196.3797,197.9217,97476.0
2025-01-22 09:50:00,198.95,199.23,198.36,198.86,100085.0,197.9317,198.2102,197.3447,197.8421,100085.0
2025-01-22 10:00:00,198.81,199.02,198.3,198.56,70487.0,197.7924,198.0013,197.285,197.5437,70487.0
2025-01-22 10:10:00,198.51,199.04,198.07,198.27,109553.0,197.4939,198.0212,197.0562,197.2552,109553.0
2025-01-22 10:20:00,198.21,198.35,197.83,198.15,54175.0,197.1955,197.3348,196.8174,197.1358,54175.0
2025-01-22 10:30:00,198.15,199.65,198.0,199.65,79474.0,197.1358,198.6281,196.9865,198.6281,79474.0
2025-01-22 10:40:00,199.62,199.68,198.86,199.4,71550.0,198.5983,198.6579,197.8421,198.3794,71550.0
2025-01-22 10:50:00,199.37,199.4,198.52,198.6,76051.0,198.3495,198.3794,197.5039,197.5835,76051.0
2025-01-22 11:00:00,198.6,199.68,198.49,199.26,73525.0,197.5835,198.6579,197.474,198.2401,73525.0
2025-01-22 11:10:00,199.26,199.95,199.03,199.85,93143.0,198.2401,198.9266,198.0113,198.8271,93143.0
2025-01-22 11:20:00,199.81,199.94,199.45,199.73,58753.0,198.7873,198.9166,198.4291,198.7077,58753.0
2025-01-22 11:30:00,199.8,200.53,199.59,200.4,126074.0,198.7773,199.5036,198.5684,199.3743,126074.0
2025-01-22 11:40:00,200.45,200.51,199.89,200.1,63427.0,199.424,199.4837,198.8669,199.0758,63427.0
2025-01-22 11:50:00,200.08,200.36,199.86,200.3,46898.0,199.0559,199.3345,198.837,199.2748,46898.0
2025-01-22 12:00:00,200.37,200.55,200.24,200.37,51692.0,199.3444,199.5235,199.2151,199.3444,51692.0
2025-01-22 12:10:00,200.36,200.43,200.02,200.11,132433.0,199.3345,199.4041,198.9962,199.0857,132433.0
2025-01-22 12:20:00,200.13,200.33,199.87,200.1,71160.0,199.1056,199.3046,198.847,199.0758,71160.0
2025-01-22 12:30:00,200.1,200.31,199.87,200.03,56857.0,199.0758,199.2847,198.847,199.0062,56857.0
2025-01-22 12:40:00,199.99,200.03,199.37,199.61,86652.0,198.9664,199.0062,198.3495,198.5883,86652.0
2025-01-22 12:50:00,199.66,199.86,199.61,199.69,56099.0,198.638,198.837,198.5883,198.6679,56099.0
2025-01-22 13:00:00,199.65,199.82,199.41,199.78,52465.0,198.6281,198.7972,198.3893,198.7574,52465.0
2025-01-22 13:10:00,199.81,199.84,199.22,199.35,44147.0,198.7873,198.8171,198.2003,198.3296,44147.0
2025-01-22 13:20:00,199.35,199.56,198.95,199.0,43614.0,198.3296,198.5386,197.9317,197.9814,43614.0
2025-01-22 13:30:00,198.99,199.35,198.99,199.19,27413.0,197.9715,198.3296,197.9715,198.1705,27413.0
2025-01-22 13:40:00,199.15,199.55,199.1,199.14,37868.0,198.1307,198.5286,198.0809,198.1207,37868.0
2025-01-22 13:50:00,199.18,199.29,199.01,199.03,25081.0,198.1605,198.2699,197.9914,198.0113,25081.0
2025-01-22 14:00:00,199.02,199.11,198.68,198.76,30526.0,198.0013,198.0909,197.6631,197.7427,30526.0
2025-01-22 14:10:00,198.75,198.78,198.52,198.71,33293.0,197.7327,197.7626,197.5039,197.6929,33293.0
2025-01-22 14:20:00,198.69,198.8,198.28,198.35,35679.0,197.673,197.7824,197.2651,197.3348,35679.0
2025-01-22 14:30:00,198.34,198.44,198.2,198.33,27383.0,197.3248,197.4243,197.1855,197.3149,27383.0
2025-01-22 14:40:00,198.28,198.28,197.89,197.9,25511.0,197.2651,197.2651,196.8771,196.8871,25511.0
2025-01-22 14:50:00,197.92,198.12,197.7,197.81,52623.0,196.907,197.1059,196.6881,196.7975,52623.0
2025-01-22 15:00:00,197.77,197.79,197.2,197.34,40368.0,196.7577,196.7776,196.1906,196.3299,40368.0
2025-01-22 15:10:00,197.33,197.48,197.1,197.24,49080.0,196.32,196.4692,196.0912,196.2304,49080.0
2025-01-22 15:20:00,197.23,197.55,197.04,197.05,78727.0,196.2205,196.5388,196.0315,196.0414,78727.0
2025-01-22 15:30:00,197.04,197.11,196.8,197.03,92947.0,196.0315,196.1011,195.7927,196.0215,92947.0
2025-01-22 15:40:00,197.04,197.28,196.88,197.06,114280.0,196.0315,196.2702,195.8723,196.0514,114280.0
2025-01-22 15:50:00,197.05,197.05,195.39,195.49,508285.0,196.0414,196.0414,194.3899,194.4894,508285.0
2025-01-23 09:30:00,190.11,191.2,188.53,189.34,456439.0,189.1369,190.2213,187.565,188.3709,456439.0
2025-01-23 09:40:00,189.37,189.82,188.11,188.35,172807.0,188.4007,188.8484,187.1472,187.3859,172807.0
2025-01-23 09:50:00,188.35,188.58,187.79,188.49,114040.0,187.3859,187.6148,186.8288,187.5252,114040.0
2025-01-23 10:00:00,188.53,188.9,188.35,188.79,98103.0,187.565,187.9331,187.3859,187.8237,98103.0
2025-01-23 10:10:00,188.86,189.7,188.86,189.44,92046.0,187.8933,188.729,187.8933,188.4704,92046.0
2025-01-23 10:20:00,189.44,189.8,188.97,189.09,59934.0,188.4704,188.8285,188.0028,188.1221,59934.0
2025-01-23 10:30:00,189.04,189.64,188.81,189.25,49302.0,188.0724,188.6693,187.8436,188.2813,49302.0
2025-01-23 10:40:00,189.3,189.76,189.22,189.71,39077.0,188.3311,188.7887,188.2515,188.739,39077.0
2025-01-23 10:50:00,189.67,189.99,189.53,189.91,64823.0,188.6992,189.0175,188.5599,188.938,64823.0
2025-01-23 11:00:00,189.9,190.17,189.42,189.47,93711.0,188.928,189.1966,188.4505,188.5002,93711.0
2025-01-23 11:10:00,189.42,189.86,188.94,189.32,84569.0,188.4505,188.8882,187.9729,188.351,84569.0
2025-01-23 11:20:00,189.34,189.65,189.1,189.51,84479.0,188.3709,188.6793,188.1321,188.54,84479.0
2025-01-23 11:30:00,189.51,189.71,189.1,189.28,40198.0,188.54,188.739,188.1321,188.3112,40198.0
2025-01-23 11:40:00,189.26,189.95,189.22,189.89,71752.0,188.2913,188.9777,188.2515,188.9181,71752.0
2025-01-23 11:50:00,189.9,190.02,189.49,189.66,56531.0,188.928,189.0474,188.5201,188.6892,56531.0
2025-01-23 12:00:00,189.58,189.75,189.39,189.64,48209.0,188.6096,188.7788,188.4206,188.6693,48209.0
2025-01-23 12:10:00,189.69,189.79,189.55,189.75,44820.0,188.7191,188.8186,188.5798,188.7788,44820.0
2025-01-23 12:20:00,189.78,189.91,189.52,189.73,39181.0,188.8086,188.938,188.5499,188.7589,39181.0
2025-01-23 12:30:00,189.73,189.82,189.22,189.33,46527.0,188.7589,188.8484,188.2515,188.3609,46527.0
2025-01-23 12:40:00,189.34,189.52,189.24,189.24,40862.0,188.3709,188.5499,188.2714,188.2714,40862.0
2025-01-23 12:50:00,189.22,189.42,189.13,189.28,32249.0,188.2515,188.4505,188.1619,188.3112,32249.0
2025-01-23 13:00:00,189.34,189.46,189.29,189.34,25389.0,188.3709,188.4903,188.3211,188.3709,25389.0
2025-01-23 13:10:00,189.31,189.8,189.27,189.7,37388.0,188.341,188.8285,188.3012,188.729,37388.0
2025-01-23 13:20:00,189.69,189.69,189.5,189.53,26456.0,188.7191,188.7191,188.5301,188.5599,26456.0
2025-01-23 13:30:00,189.57,189.87,189.54,189.8,49653.0,188.5997,188.8982,188.5698,188.8285,49653.0
2025-01-23 13:40:00,189.78,189.85,189.57,189.7,40843.0,188.8086,188.8783,188.5997,188.729,40843.0
2025-01-23 13:50:00,189.71,189.85,189.57,189.6,31610.0,188.739,188.8783,188.5997,188.6295,31610.0
2025-01-23 14:00:00,189.59,189.72,189.39,189.43,34574.0,188.6196,188.7489,188.4206,188.4604,34574.0
2025-01-23 14:10:00,189.39,189.41,189.2,189.21,26352.0,188.4206,188.4405,188.2316,188.2415,26352.0
2025-01-23 14:20:00,189.21,189.39,189.09,189.33,34397.0,188.2415,188.4206,188.1221,188.3609,34397.0
2025-01-23 14:30:00,189.34,189.87,189.32,189.77,56147.0,188.3709,188.8982,188.351,188.7987,56147.0
2025-01-23 14:40:00,189.8,189.86,189.62,189.66,40293.0,188.8285,188.8882,188.6494,188.6892,40293.0
2025-01-23 14:50:00,189.67,189.81,189.61,189.7,34832.0,188.6992,188.8385,188.6395,188.729,34832.0
2025-01-23 15:00:00,189.7,189.97,189.65,189.9,43708.0,188.729,188.9976,188.6793,188.928,43708.0
2025-01-23 15:10:00,189.91,190.37,189.78,190.23,42367.0,188.938,189.3956,188.8086,189.2563,42367.0
2025-01-23 15:20:00,190.21,190.43,190.04,190.08,38821.0,189.2364,189.4553,189.0673,189.1071,38821.0
2025-01-23 15:30:00,190.07,190.24,189.75,190.18,54563.0,189.0971,189.2663,188.7788,189.2066,54563.0
2025-01-23 15:40:00,190.16,190.16,189.8,189.88,84827.0,189.1867,189.1867,188.8285,188.9081,84827.0
2025-01-23 15:50:00,189.86,190.75,189.85,190.69,290364.0,188.8882,189.7737,188.8783,189.714,290364.0
2025-01-24 09:30:00,190.83,191.28,188.52,188.56,194006.0,189.8532,190.3009,187.5551,187.5949,194006.0
2025-01-24 09:40:00,188.5,189.37,188.37,189.31,90601.0,187.5352,188.4007,187.4058,188.341,90601.0
2025-01-24 09:50:00,189.32,189.43,188.76,189.2,73128.0,188.351,188.4604,187.7938,188.2316,73128.0
2025-01-24 10:00:00,189.25,189.73,188.75,189.6,45099.0,188.2813,188.7589,187.7839,188.6295,45099.0
2025-01-24 10:10:00,189.64,189.74,189.18,189.26,30929.0,188.6693,188.7688,188.2117,188.2913,30929.0
2025-01-24 10:20:00,189.29,189.29,188.88,188.88,19953.0,188.3211,188.3211,187.9132,187.9132,19953.0
2025-01-24 10:30:00,188.91,189.05,188.58,188.66,21229.0,187.9431,188.0824,187.6148,187.6944,21229.0
2025-01-24 10:40:00,188.63,189.02,188.63,188.73,56756.0,187.6645,188.0525,187.6645,187.764,56756.0
2025-01-24 10:50:00,188.73,188.73,188.16,188.16,39131.0,187.764,187.764,187.1969,187.1969,39131.0
2025-01-24 11:00:00,188.16,188.41,187.96,188.4,28988.0,187.1969,187.4456,186.9979,187.4357,28988.0
2025-01-24 11:10:00,188.46,188.68,188.32,188.54,22844.0,187.4954,187.7142,187.3561,187.575,22844.0
2025-01-24 11:20:00,188.57,188.86,188.51,188.79,46440.0,187.6048,187.8933,187.5451,187.8237,46440.0
2025-01-24 11:30:00,188.79,188.91,188.64,188.87,36839.0,187.8237,187.9431,187.6745,187.9033,36839.0
2025-01-24 11:40:00,188.91,189.03,188.69,188.79,45307.0,187.9431,188.0625,187.7242,187.8237,45307.0
2025-01-24 11:50:00,188.79,188.93,188.37,188.46,36395.0,187.8237,187.963,187.4058,187.4954,36395.0
2025-01-24 12:00:00,188.4,188.44,188.18,188.37,34298.0,187.4357,187.4755,187.2168,187.4058,34298.0
2025-01-24 12:10:00,188.37,188.4,188.12,188.27,31926.0,187.4058,187.4357,187.1571,187.3063,31926.0
2025-01-24 12:20:00,188.28,188.43,188.08,188.15,87428.0,187.3163,187.4655,187.1173,187.187,87428.0
2025-01-24 12:30:00,188.09,188.38,188.09,188.11,31309.0,187.1273,187.4158,187.1273,187.1472,31309.0
2025-01-24 12:40:00,188.09,188.12,187.93,188.1,39589.0,187.1273,187.1571,186.9681,187.1372,39589.0
2025-01-24 12:50:00,188.08,188.12,187.42,187.42,43591.0,187.1173,187.1571,186.4607,186.4607,43591.0
2025-01-24 13:00:00,187.4,187.43,187.01,187.17,29710.0,186.4408,186.4706,186.0528,186.212,29710.0
2025-01-24 13:10:00,187.16,187.33,187.11,187.24,70348.0,186.202,186.3712,186.1523,186.2816,70348.0
2025-01-24 13:20:00,187.25,187.36,186.88,186.93,52803.0,186.2916,186.401,185.9235,185.9732,52803.0
2025-01-24 13:30:00,186.91,187.0,186.6,186.7,86944.0,185.9533,186.0428,185.6449,185.7444,86944.0
2025-01-24 13:40:00,186.71,186.82,186.35,186.69,101869.0,185.7543,185.8638,185.3962,185.7344,101869.0
2025-01-24 13:50:00,186.68,186.7,186.01,186.02,39000.0,185.7245,185.7444,185.0579,185.0679,39000.0
2025-01-24 14:00:00,186.05,186.32,185.85,185.91,77909.0,185.0977,185.3663,184.8987,184.9584,77909.0
2025-01-24 14:10:00,185.99,186.03,185.61,185.67,65650.0,185.038,185.0778,184.66,184.7197,65650.0
2025-01-24 14:20:00,185.68,186.19,185.62,186.02,44809.0,184.7296,185.237,184.6699,185.0679,44809.0
2025-01-24 14:30:00,186.0,186.23,185.92,186.0,44335.0,185.048,185.2768,184.9684,185.048,44335.0
2025-01-24 14:40:00,186.0,186.1,185.95,186.06,60907.0,185.048,185.1475,184.9982,185.1077,60907.0
2025-01-24 14:50:00,186.06,186.62,186.0,186.13,110082.0,185.1077,185.6648,185.048,185.1773,110082.0
2025-01-24 15:00:00,186.07,186.38,186.07,186.09,40498.0,185.1176,185.426,185.1176,185.1375,40498.0
2025-01-24 15:10:00,186.09,186.31,186.02,186.02,47786.0,185.1375,185.3564,185.0679,185.0679,47786.0
2025-01-24 15:20:00,186.03,186.17,185.88,186.16,53548.0,185.0778,185.2171,184.9286,185.2071,53548.0
2025-01-24 15:30:00,186.22,186.75,186.15,186.61,54018.0,185.2668,185.7941,185.1972,185.6548,54018.0
2025-01-24 15:40:00,186.58,186.61,186.2,186.22,86757.0,185.625,185.6548,185.2469,185.2668,86757.0
2025-01-24 15:50:00,186.25,186.85,186.25,186.68,308206.0,185.2967,185.8936,185.2967,185.7245,308206.0
2025-01-27 09:30:00,179.55,179.56,175.7,175.94,829166.0,178.631,178.6409,174.8007,175.0395,829166.0
2025-01-27 09:40:00,175.82,176.34,175.38,175.6,296847.0,174.9201,175.4374,174.4823,174.7012,296847.0
2025-01-27 09:50:00,175.6,177.26,175.32,176.84,124933.0,174.7012,176.3527,174.4226,175.9349,124933.0
2025-01-27 10:00:00,176.83,176.94,175.61,176.31,154176.0,175.9249,176.0343,174.7111,175.4076,154176.0
2025-01-27 10:10:00,176.28,176.51,174.53,174.66,125078.0,175.3777,175.6065,173.6367,173.766,125078.0
2025-01-27 10:20:00,174.7,175.36,174.36,175.08,156079.0,173.8058,174.4624,173.4675,174.1839,156079.0
2025-01-27 10:30:00,175.07,175.98,174.95,175.2,119745.0,174.1739,175.0793,174.0545,174.3032,119745.0
2025-01-27 10:40:00,175.27,176.5,175.24,175.33,163643.0,174.3729,175.5966,174.343,174.4326,163643.0
2025-01-27 10:50:00,175.33,175.45,174.73,174.8,94432.0,174.4326,174.552,173.8357,173.9053,94432.0
2025-01-27 11:00:00,174.81,175.06,173.53,173.68,219746.0,173.9152,174.164,172.6418,172.791,219746.0
2025-01-27 11:10:00,173.71,174.29,173.61,173.65,141058.0,172.8209,173.3979,172.7214,172.7612,141058.0
2025-01-27 11:20:00,173.65,173.91,172.64,172.65,155362.0,172.7612,173.0198,171.7563,171.7663,155362.0
2025-01-27 11:30:00,172.65,173.58,172.65,172.85,132418.0,171.7663,172.6915,171.7663,171.9653,132418.0
2025-01-27 11:40:00,172.86,173.43,172.25,172.9,144982.0,171.9752,172.5423,171.3683,172.015,144982.0
2025-01-27 11:50:00,172.9,173.22,172.5,172.61,76246.0,172.015,172.3334,171.6171,171.7265,76246.0
2025-01-27 12:00:00,172.72,173.42,172.37,172.4,116456.0,171.8359,172.5324,171.4877,171.5176,116456.0
2025-01-27 12:10:00,172.41,172.72,172.16,172.16,109712.0,171.5275,171.8359,171.2788,171.2788,109712.0
2025-01-27 12:20:00,172.16,172.58,171.89,172.15,140178.0,171.2788,171.6967,171.0102,171.2689,140178.0
2025-01-27 12:30:00,172.19,172.67,172.09,172.2,128538.0,171.3087,171.7862,171.2092,171.3186,128538.0
2025-01-27 12:40:00,172.27,172.35,171.11,171.11,112502.0,171.3882,171.4678,170.2342,170.2342,112502.0
2025-01-27 12:50:00,171.18,171.18,170.45,170.49,100334.0,170.3038,170.3038,169.5776,169.6174,100334.0
2025-01-27 13:00:00,170.53,171.31,170.42,171.27,51874.0,169.6571,170.4332,169.5477,170.3934,51874.0
2025-01-27 13:10:00,171.28,171.36,170.91,171.12,56393.0,170.4033,170.4829,170.0352,170.2441,56393.0
2025-01-27 13:20:00,171.14,171.34,170.47,170.65,78209.0,170.264,170.463,169.5975,169.7765,78209.0
2025-01-27 13:30:00,170.69,171.65,170.54,171.13,97072.0,169.8163,170.7714,169.6671,170.2541,97072.0
2025-01-27 13:40:00,171.1,171.47,170.58,170.73,72766.0,170.2242,170.5923,169.7069,169.8561,72766.0
2025-01-27 13:50:00,170.72,171.43,170.66,170.99,86596.0,169.8462,170.5525,169.7865,170.1148,86596.0
2025-01-27 14:00:00,171.0,171.55,170.85,171.11,96619.0,170.1247,170.6719,169.9755,170.2342,96619.0
2025-01-27 14:10:00,171.14,171.63,171.06,171.61,91892.0,170.264,170.7515,170.1844,170.7316,91892.0
2025-01-27 14:20:00,171.57,172.17,171.51,172.08,82354.0,170.6918,171.2888,170.6321,171.1992,82354.0
2025-01-27 14:30:00,172.09,172.56,171.85,172.15,80184.0,171.2092,171.6768,170.9704,171.2689,80184.0
2025-01-27 14:40:00,172.15,172.15,170.89,171.01,107543.0,171.2689,171.2689,170.0153,170.1347,107543.0
2025-01-27 14:50:00,171.02,171.19,170.72,171.02,137174.0,170.1446,170.3138,169.8462,170.1446,137174.0
2025-01-27 15:00:00,171.02,172.62,171.02,172.62,94623.0,170.1446,171.7365,170.1446,171.7365,94623.0
2025-01-27 15:10:00,172.58,172.94,172.2,172.61,157643.0,171.6967,172.0548,171.3186,171.7265,157643.0
2025-01-27 15:20:00,172.61,172.71,172.27,172.34,187964.0,171.7265,171.826,171.3882,171.4579,187964.0
2025-01-27 15:30:00,172.34,173.74,172.34,173.62,154404.0,171.4579,172.8507,171.4579,172.7313,154404.0
2025-01-27 15:40:00,173.61,174.11,173.15,173.86,125535.0,172.7214,173.2188,172.2637,172.9701,125535.0
2025-01-27 15:50:00,173.81,174.64,173.34,174.61,691742.0,172.9204,173.7461,172.4528,173.7163,691742.0
2025-01-28 09:30:00,173.75,174.57,170.0,171.16,395942.0,172.8607,173.6765,169.1299,170.2839,395942.0
2025-01-28 09:40:00,171.26,172.28,170.32,171.7,149995.0,170.3834,171.3982,169.4482,170.8212,149995.0
2025-01-28 09:50:00,171.64,172.3,171.19,172.06,92654.0,170.7615,171.4181,170.3138,171.1793,92654.0
2025-01-28 10:00:00,172.11,172.83,171.99,172.09,160547.0,171.2291,171.9454,171.1097,171.2092,160547.0
2025-01-28 10:10:00,172.15,173.33,171.93,173.08,134757.0,171.2689,172.4428,171.05,172.1941,134757.0
2025-01-28 10:20:00,173.03,173.45,172.7,173.06,100165.0,172.1444,172.5622,171.816,172.1742,100165.0
2025-01-28 10:30:00,173.15,173.35,172.63,172.92,72883.0,172.2637,172.4627,171.7464,172.0349,72883.0
2025-01-28 10:40:00,172.86,172.88,171.75,172.22,82605.0,171.9752,171.9951,170.8709,171.3385,82605.0
2025-01-28 10:50:00,172.16,172.65,171.68,172.36,65420.0,171.2788,171.7663,170.8013,171.4778,65420.0
2025-01-28 11:00:00,172.39,172.81,172.08,172.34,64819.0,171.5076,171.9255,171.1992,171.4579,64819.0
2025-01-28 11:10:00,172.33,172.66,171.76,171.98,71151.0,171.4479,171.7762,170.8809,171.0997,71151.0
2025-01-28 11:20:00,172.01,172.13,171.83,171.93,94107.0,171.1296,171.249,170.9505,171.05,94107.0
2025-01-28 11:30:00,171.91,172.47,171.82,172.41,56018.0,171.0301,171.5872,170.9405,171.5275,56018.0
2025-01-28 11:40:00,172.44,172.44,171.57,171.9,91774.0,171.5574,171.5574,170.6918,171.0201,91774.0
2025-01-28 11:50:00,171.9,171.94,171.26,171.72,91625.0,171.0201,171.0599,170.3834,170.8411,91625.0
2025-01-28 12:00:00,171.67,172.73,171.66,172.65,55428.0,170.7913,171.8459,170.7814,171.7663,55428.0
2025-01-28 12:10:00,172.65,173.14,172.53,173.13,68826.0,171.7663,172.2538,171.6469,172.2438,68826.0
2025-01-28 12:20:00,173.13,173.37,172.83,173.03,60074.0,172.2438,172.4826,171.9454,172.1444,60074.0
2025-01-28 12:30:00,173.03,173.38,173.03,173.22,35243.0,172.1444,172.4926,172.1444,172.3334,35243.0
2025-01-28 12:40:00,173.2,173.22,172.78,173.17,49262.0,172.3135,172.3334,171.8956,172.2836,49262.0
2025-01-28 12:50:00,173.19,173.24,172.89,172.92,36185.0,172.3035,172.3533,172.0051,172.0349,36185.0
2025-01-28 13:00:00,172.98,173.41,172.94,173.13,22062.0,172.0946,172.5224,172.0548,172.2438,22062.0
2025-01-28 13:10:00,173.16,173.6,173.13,173.52,35243.0,172.2737,172.7114,172.2438,172.6318,35243.0
2025-01-28 13:20:00,173.52,173.54,173.11,173.28,34562.0,172.6318,172.6517,172.2239,172.3931,34562.0
2025-01-28 13:30:00,173.31,173.54,173.21,173.54,39483.0,172.4229,172.6517,172.3234,172.6517,39483.0
2025-01-28 13:40:00,173.44,173.76,173.35,173.7,49028.0,172.5523,172.8706,172.4627,172.8109,49028.0
2025-01-28 13:50:00,173.71,173.89,173.66,173.83,24327.0,172.8209,173.0,172.7711,172.9403,24327.0
2025-01-28 14:00:00,173.82,173.83,173.3,173.3,88776.0,172.9303,172.9403,172.413,172.413,88776.0
2025-01-28 14:10:00,173.31,173.57,173.11,173.52,58674.0,172.4229,172.6816,172.2239,172.6318,58674.0
2025-01-28 14:20:00,173.56,174.04,173.54,173.64,71030.0,172.6716,173.1492,172.6517,172.7512,71030.0
2025-01-28 14:30:00,173.67,174.18,173.64,174.15,59149.0,172.7811,173.2885,172.7512,173.2586,59149.0
2025-01-28 14:40:00,174.18,174.83,174.0,174.75,51752.0,173.2885,173.9351,173.1094,173.8555,51752.0
2025-01-28 14:50:00,174.75,174.81,174.36,174.4,76263.0,173.8555,173.9152,173.4675,173.5073,76263.0
2025-01-28 15:00:00,174.43,174.62,174.04,174.25,44863.0,173.5372,173.7262,173.1492,173.3581,44863.0
2025-01-28 15:10:00,174.27,174.33,174.09,174.33,58540.0,173.378,173.4377,173.1989,173.4377,58540.0
2025-01-28 15:20:00,174.28,174.75,174.13,174.71,56316.0,173.388,173.8555,173.2387,173.8158,56316.0
2025-01-28 15:30:00,174.66,174.83,173.96,174.0,111986.0,173.766,173.9351,173.0696,173.1094,111986.0
2025-01-28 15:40:00,173.99,174.23,173.57,173.71,92644.0,173.0994,173.3382,172.6816,172.8209,92644.0
2025-01-28 15:50:00,173.73,173.73,172.8,172.85,368629.0,172.8408,172.8408,171.9155,171.9653,368629.0
2025-01-29 09:30:00,180.0,180.21,174.12,175.61,437060.0,179.0787,179.2876,173.2288,174.7111,437060.0
2025-01-29 09:40:00,175.92,176.39,174.48,174.59,167951.0,175.0196,175.4872,173.5869,173.6964,167951.0
2025-01-29 09:50:00,174.65,175.31,174.5,175.0,104562.0,173.7561,174.4127,173.6068,174.1043,104562.0
2025-01-29 10:00:00,175.0,175.85,174.91,175.79,147850.0,174.1043,174.9499,174.0147,174.8902,147850.0
2025-01-29 10:10:00,175.71,175.88,174.43,174.72,79151.0,174.8106,174.9798,173.5372,173.8257,79151.0
2025-01-29 10:20:00,174.74,174.96,174.24,174.72,51205.0,173.8456,174.0645,173.3482,173.8257,51205.0
2025-01-29 10:30:00,174.8,175.16,174.6,174.96,74848.0,173.9053,174.2634,173.7063,174.0645,74848.0
2025-01-29 10:40:00,174.94,175.12,174.29,174.93,60827.0,174.0446,174.2237,173.3979,174.0346,60827.0
2025-01-29 10:50:00,174.96,175.27,174.73,174.94,54897.0,174.0645,174.3729,173.8357,174.0446,54897.0
2025-01-29 11:00:00,174.87,175.23,174.48,174.75,60093.0,173.9749,174.3331,173.5869,173.8555,60093.0
2025-01-29 11:10:00,174.75,175.47,174.74,174.94,55169.0,173.8555,174.5719,173.8456,174.0446,55169.0
2025-01-29 11:20:00,175.01,175.01,174.43,174.43,50007.0,174.1142,174.1142,173.5372,173.5372,50007.0
2025-01-29 11:30:00,174.39,174.94,174.26,174.61,30084.0,173.4974,174.0446,173.3681,173.7163,30084.0
2025-01-29 11:40:00,174.62,174.95,174.43,174.74,23370.0,173.7262,174.0545,173.5372,173.8456,23370.0
2025-01-29 11:50:00,174.72,174.86,174.53,174.84,27493.0,173.8257,173.965,173.6367,173.9451,27493.0
2025-01-29 12:00:00,174.76,175.17,174.75,174.75,35320.0,173.8655,174.2734,173.8555,173.8555,35320.0
2025-01-29 12:10:00,174.74,175.11,174.71,175.02,29942.0,173.8456,174.2137,173.8158,174.1242,29942.0
2025-01-29 12:20:00,175.12,175.33,174.84,175.1,22737.0,174.2237,174.4326,173.9451,174.2038,22737.0
2025-01-29 12:30:00,175.14,175.3,175.03,175.04,21228.0,174.2436,174.4027,174.1341,174.1441,21228.0
2025-01-29 12:40:00,175.02,175.24,175.02,175.15,14495.0,174.1242,174.343,174.1242,174.2535,14495.0
2025-01-29 12:50:00,175.15,175.28,175.0,175.2,22548.0,174.2535,174.3828,174.1043,174.3032,22548.0
2025-01-29 13:00:00,175.21,175.32,173.78,174.97,115615.0,174.3132,174.4226,172.8905,174.0744,115615.0
2025-01-29 13:10:00,174.87,175.0,174.47,174.88,25506.0,173.9749,174.1043,173.577,173.9849,25506.0
2025-01-29 13:20:00,174.94,175.48,174.75,175.41,29258.0,174.0446,174.5818,173.8555,174.5122,29258.0
2025-01-29 13:30:00,175.41,175.75,174.78,174.84,38594.0,174.5122,174.8504,173.8854,173.9451,38594.0
2025-01-29 13:40:00,174.83,175.03,174.7,174.98,25473.0,173.9351,174.1341,173.8058,174.0844,25473.0
2025-01-29 13:50:00,174.95,174.96,174.71,174.88,35645.0,174.0545,174.0645,173.8158,173.9849,35645.0
2025-01-29 14:00:00,174.81,175.05,174.05,174.8,85955.0,173.9152,174.154,173.1591,173.9053,85955.0
2025-01-29 14:10:00,174.79,174.84,174.38,174.57,41116.0,173.8953,173.9451,173.4874,173.6765,41116.0
2025-01-29 14:20:00,174.56,174.98,174.52,174.78,57795.0,173.6665,174.0844,173.6267,173.8854,57795.0
2025-01-29 14:30:00,174.73,175.26,174.22,174.98,110383.0,173.8357,174.3629,173.3283,174.0844,110383.0
2025-01-29 14:40:00,174.93,175.71,174.89,175.04,132795.0,174.0346,174.8106,173.9948,174.1441,132795.0
2025-01-29 14:50:00,175.14,175.43,174.68,174.88,46777.0,174.2436,174.5321,173.7859,173.9849,46777.0
2025-01-29 15:00:00,174.81,175.0,174.08,174.48,64114.0,173.9152,174.1043,173.189,173.5869,64114.0
2025-01-29 15:10:00,174.47,174.91,174.08,174.53,61158.0,173.577,174.0147,173.189,173.6367,61158.0
2025-01-29 15:20:00,174.6,175.59,174.6,175.31,80095.0,173.7063,174.6912,173.7063,174.4127,80095.0
2025-01-29 15:30:00,175.31,175.45,174.89,175.0,63922.0,174.4127,174.552,173.9948,174.1043,63922.0
2025-01-29 15:40:00,175.0,175.26,174.93,175.21,55819.0,174.1043,174.3629,174.0346,174.3132,55819.0
2025-01-29 15:50:00,175.2,175.47,174.52,175.29,231548.0,174.3032,174.5719,173.6267,174.3928,231548.0
2025-01-30 09:30:00,179.4,179.79,177.46,179.14,298937.0,178.4817,178.8698,176.5517,178.2231,298937.0
2025-01-30 09:40:00,179.17,180.03,179.14,179.81,138622.0,178.2529,179.1085,178.2231,178.8896,138622.0
2025-01-30 09:50:00,179.76,180.46,178.62,179.11,117327.0,178.8399,179.5363,177.7057,178.1932,117327.0
2025-01-30 10:00:00,179.09,180.25,178.75,180.15,90327.0,178.1733,179.3274,177.8351,179.2279,90327.0
2025-01-30 10:10:00,180.12,180.4,179.41,179.59,45565.0,179.1981,179.4766,178.4917,178.6708,45565.0
2025-01-30 10:20:00,179.55,179.96,179.19,179.3,75984.0,178.631,179.0389,178.2728,178.3823,75984.0
2025-01-30 10:30:00,179.37,180.08,179.13,180.08,80098.0,178.4519,179.1583,178.2131,179.1583,80098.0
2025-01-30 10:40:00,180.11,180.41,179.65,179.7,57420.0,179.1881,179.4866,178.7305,178.7802,57420.0
2025-01-30 10:50:00,179.71,180.02,179.0,179.11,52629.0,178.7902,179.0986,178.0838,178.1932,52629.0
2025-01-30 11:00:00,179.1,179.44,178.96,179.39,55226.0,178.1833,178.5215,178.044,178.4718,55226.0
2025-01-30 11:10:00,179.4,179.48,178.94,179.19,48271.0,178.4817,178.5613,178.0241,178.2728,48271.0
2025-01-30 11:20:00,179.23,180.3,179.12,180.3,22101.0,178.3126,179.3771,178.2032,179.3771,22101.0
2025-01-30 11:30:00,180.34,180.96,180.3,180.96,49534.0,179.4169,180.0338,179.3771,180.0338,49534.0
2025-01-30 11:40:00,180.93,181.17,180.73,181.08,57353.0,180.0039,180.2427,179.8049,180.1531,57353.0
2025-01-30 11:50:00,181.09,181.99,181.0,181.88,97154.0,180.1631,181.0585,180.0736,180.9491,97154.0
2025-01-30 12:00:00,181.87,181.92,181.15,181.32,84877.0,180.9391,180.9888,180.2228,180.3919,84877.0
2025-01-30 12:10:00,181.37,181.44,180.6,180.67,48277.0,180.4417,180.5113,179.6756,179.7452,48277.0
2025-01-30 12:20:00,180.68,180.93,180.55,180.88,36862.0,179.7552,180.0039,179.6259,179.9542,36862.0
2025-01-30 12:30:00,180.89,181.02,180.63,180.79,37325.0,179.9641,180.0935,179.7055,179.8646,37325.0
2025-01-30 12:40:00,180.78,181.04,180.63,180.84,63632.0,179.8547,180.1134,179.7055,179.9144,63632.0
2025-01-30 12:50:00,180.85,181.08,180.66,180.95,52215.0,179.9243,180.1531,179.7353,180.0238,52215.0
2025-01-30 13:00:00,181.03,181.03,180.51,180.81,45532.0,180.1034,180.1034,179.5861,179.8845,45532.0
2025-01-30 13:10:00,180.78,180.93,180.57,180.74,65563.0,179.8547,180.0039,179.6458,179.8149,65563.0
2025-01-30 13:20:00,180.73,181.06,180.69,180.81,36928.0,179.8049,180.1333,179.7651,179.8845,36928.0
2025-01-30 13:30:00,180.85,181.15,180.78,181.12,30342.0,179.9243,180.2228,179.8547,180.1929,30342.0
2025-01-30 13:40:00,181.12,181.65,181.12,181.56,33304.0,180.1929,180.7202,180.1929,180.6307,33304.0
2025-01-30 13:50:00,181.59,181.9,181.49,181.74,73659.0,180.6605,180.969,180.5611,180.8098,73659.0
2025-01-30 14:00:00,181.74,181.85,181.48,181.85,30057.0,180.8098,180.9192,180.5511,180.9192,30057.0
2025-01-30 14:10:00,181.85,181.92,181.71,181.83,66094.0,180.9192,180.9888,180.7799,180.8993,66094.0
2025-01-30 14:20:00,181.8,182.3,181.72,182.03,97637.0,180.8695,181.3669,180.7899,181.0983,97637.0
2025-01-30 14:30:00,182.04,182.04,181.65,181.88,53556.0,181.1082,181.1082,180.7202,180.9491,53556.0
2025-01-30 14:40:00,181.91,182.21,181.79,182.15,39142.0,180.9789,181.2774,180.8595,181.2177,39142.0
2025-01-30 14:50:00,182.13,182.58,182.09,182.39,58729.0,181.1978,181.6455,181.158,181.4564,58729.0
2025-01-30 15:00:00,182.41,182.72,182.25,182.68,77345.0,181.4763,181.7848,181.3172,181.745,77345.0
2025-01-30 15:10:00,182.65,183.08,182.58,183.03,91342.0,181.7151,182.1429,181.6455,182.0932,91342.0
2025-01-30 15:20:00,183.02,183.27,182.85,183.05,106379.0,182.0832,182.3319,181.9141,182.1131,106379.0
2025-01-30 15:30:00,183.05,183.17,181.75,181.78,97482.0,182.1131,182.2325,180.8197,180.8496,97482.0
2025-01-30 15:40:00,181.71,181.71,180.76,181.53,185766.0,180.7799,180.7799,179.8348,180.6008,185766.0
2025-01-30 15:50:00,181.39,181.96,180.8,181.71,347948.0,180.4616,181.0286,179.8746,180.7799,347948.0
2025-01-31 09:30:00,182.13,183.66,182.02,182.58,193463.0,181.1978,182.7199,181.0883,181.6455,193463.0
2025-01-31 09:40:00,182.57,184.02,182.53,183.57,133282.0,181.6355,183.0781,181.5957,182.6304,133282.0
2025-01-31 09:50:00,183.62,184.78,183.24,184.72,110369.0,182.6801,183.8342,182.3021,183.7745,110369.0
2025-01-31 10:00:00,184.72,185.28,184.57,185.25,109013.0,183.7745,184.3317,183.6253,184.3018,109013.0
2025-01-31 10:10:00,185.25,185.68,185.0,185.0,90343.0,184.3018,184.7296,184.0531,184.0531,90343.0
2025-01-31 10:20:00,185.0,185.85,184.8,185.77,69023.0,184.0531,184.8987,183.8541,184.8191,69023.0
2025-01-31 10:30:00,185.86,186.44,185.66,186.12,82637.0,184.9087,185.4857,184.7097,185.1674,82637.0
2025-01-31 10:40:00,186.07,186.1,185.4,185.73,131089.0,185.1176,185.1475,184.451,184.7793,131089.0
2025-01-31 10:50:00,185.74,186.16,185.69,185.79,26294.0,184.7893,185.2071,184.7396,184.839,26294.0
2025-01-31 11:00:00,185.8,186.08,185.54,185.63,43136.0,184.849,185.1276,184.5903,184.6799,43136.0
2025-01-31 11:10:00,185.54,186.37,185.54,186.25,47662.0,184.5903,185.4161,184.5903,185.2967,47662.0
2025-01-31 11:20:00,186.18,186.28,185.61,185.71,42181.0,185.227,185.3265,184.66,184.7595,42181.0
2025-01-31 11:30:00,185.65,185.99,185.28,185.28,57638.0,184.6998,185.038,184.3317,184.3317,57638.0
2025-01-31 11:40:00,185.31,185.53,185.0,185.53,92730.0,184.3615,184.5804,184.0531,184.5804,92730.0
2025-01-31 11:50:00,185.55,185.61,185.0,185.25,37606.0,184.6003,184.66,184.0531,184.3018,37606.0
2025-01-31 12:00:00,185.3,185.43,185.0,185.33,39650.0,184.3515,184.4809,184.0531,184.3814,39650.0
2025-01-31 12:10:00,185.27,185.66,185.14,185.51,34254.0,184.3217,184.7097,184.1924,184.5605,34254.0
2025-01-31 12:20:00,185.5,185.77,185.3,185.69,51613.0,184.5505,184.8191,184.3515,184.7396,51613.0
2025-01-31 12:30:00,185.72,185.92,185.56,185.85,27694.0,184.7694,184.9684,184.6102,184.8987,27694.0
2025-01-31 12:40:00,185.8,185.88,185.58,185.72,28146.0,184.849,184.9286,184.6301,184.7694,28146.0
2025-01-31 12:50:00,185.69,185.89,185.6,185.63,27678.0,184.7396,184.9385,184.65,184.6799,27678.0
2025-01-31 13:00:00,185.65,185.71,185.46,185.53,23254.0,184.6998,184.7595,184.5107,184.5804,23254.0
2025-01-31 13:10:00,185.5,185.5,184.45,184.49,35487.0,184.5505,184.5505,183.5059,183.5457,35487.0
2025-01-31 13:20:00,184.45,184.63,183.76,183.91,40862.0,183.5059,183.685,182.8194,182.9687,40862.0
2025-01-31 13:30:00,183.83,183.88,182.53,182.96,72625.0,182.8891,182.9388,181.5957,182.0235,72625.0
2025-01-31 13:40:00,183.05,183.39,182.7,182.89,27493.0,182.1131,182.4513,181.7649,181.9539,27493.0
2025-01-31 13:50:00,182.95,183.27,182.29,183.05,53116.0,182.0136,182.3319,181.357,182.1131,53116.0
2025-01-31 14:00:00,182.99,183.35,182.05,182.28,45698.0,182.0534,182.4115,181.1182,181.347,45698.0
2025-01-31 14:10:00,182.38,183.23,182.31,182.44,45586.0,181.4465,182.2921,181.3769,181.5062,45586.0
2025-01-31 14:20:00,182.43,182.75,182.2,182.59,61799.0,181.4962,181.8146,181.2674,181.6554,61799.0
2025-01-31 14:30:00,182.61,182.68,181.67,181.69,45498.0,181.6753,181.745,180.7401,180.76,45498.0
2025-01-31 14:40:00,181.64,181.78,180.85,181.2,50316.0,180.7103,180.8496,179.9243,180.2725,50316.0
2025-01-31 14:50:00,181.26,181.9,181.08,181.7,70529.0,180.3322,180.969,180.1531,180.77,70529.0
2025-01-31 15:00:00,181.58,181.58,180.37,180.56,56753.0,180.6506,180.6506,179.4468,179.6358,56753.0
2025-01-31 15:10:00,180.62,180.74,180.27,180.58,69274.0,179.6955,179.8149,179.3473,179.6557,69274.0
2025-01-31 15:20:00,180.54,180.63,180.16,180.36,52076.0,179.6159,179.7055,179.2379,179.4368,52076.0
2025-01-31 15:30:00,180.5,180.74,180.23,180.36,65307.0,179.5761,179.8149,179.3075,179.4368,65307.0
2025-01-31 15:40:00,180.3,181.1,180.06,181.0,70183.0,179.3771,180.173,179.1384,180.0736,70183.0
2025-01-31 15:50:00,181.1,181.55,180.24,180.35,254449.0,180.173,180.6207,179.3174,179.4269,254449.0
2025-02-03 09:30:00,175.32,176.01,174.24,175.13,300181.0,174.4226,175.1091,173.3482,174.2336,300181.0
2025-02-03 09:40:00,175.02,175.66,174.64,174.88,115531.0,174.1242,174.7609,173.7461,173.9849,115531.0
2025-02-03 09:50:00,175.0,176.0,174.81,175.56,70148.0,174.1043,175.0992,173.9152,174.6614,70148.0
2025-02-03 10:00:00,175.58,176.8,175.2,176.74,53710.0,174.6813,175.8951,174.3032,175.8354,53710.0
2025-02-03 10:10:00,176.58,176.58,175.84,176.12,58793.0,175.6762,175.6762,174.94,175.2185,58793.0
2025-02-03 10:20:00,176.18,179.32,176.05,179.07,67034.0,175.2782,178.4022,175.1489,178.1534,67034.0
2025-02-03 10:30:00,179.06,179.25,178.45,178.88,31431.0,178.1435,178.3325,177.5366,177.9644,31431.0
2025-02-03 10:40:00,178.86,180.25,178.6,179.28,50707.0,177.9445,179.3274,177.6858,178.3624,50707.0
2025-02-03 10:50:00,179.45,179.59,178.66,178.95,41044.0,178.5315,178.6708,177.7455,178.0341,41044.0
2025-02-03 11:00:00,178.85,179.41,178.02,178.82,61080.0,177.9346,178.4917,177.1088,177.9047,61080.0
2025-02-03 11:10:00,178.87,179.26,178.66,179.16,33478.0,177.9545,178.3425,177.7455,178.243,33478.0
2025-02-03 11:20:00,179.17,179.86,179.17,179.45,311413.0,178.2529,178.9394,178.2529,178.5315,311413.0
2025-02-03 11:30:00,179.43,179.76,179.19,179.76,47183.0,178.5116,178.8399,178.2728,178.8399,47183.0
2025-02-03 11:40:00,179.81,179.81,178.94,178.98,52227.0,178.8896,178.8896,178.0241,178.0639,52227.0
2025-02-03 11:50:00,179.0,179.71,178.47,178.61,85512.0,178.0838,178.7902,177.5565,177.6958,85512.0
2025-02-03 12:00:00,178.56,179.15,178.31,179.09,63158.0,177.646,178.233,177.3973,178.1733,63158.0
2025-02-03 12:10:00,179.21,179.22,178.54,179.03,32001.0,178.2927,178.3027,177.6261,178.1136,32001.0
2025-02-03 12:20:00,179.04,179.5,178.83,178.86,29750.0,178.1236,178.5812,177.9147,177.9445,29750.0
2025-02-03 12:30:00,178.84,178.92,178.58,178.82,24851.0,177.9246,178.0042,177.6659,177.9047,24851.0
2025-02-03 12:40:00,178.8,178.98,178.66,178.8,38090.0,177.8848,178.0639,177.7455,177.8848,38090.0
2025-02-03 12:50:00,178.71,179.24,178.42,178.87,34581.0,177.7953,178.3226,177.5068,177.9545,34581.0
2025-02-03 13:00:00,178.82,179.4,178.5,178.75,23432.0,177.9047,178.4817,177.5864,177.8351,23432.0
2025-02-03 13:10:00,178.66,179.28,178.62,178.66,14819.0,177.7455,178.3624,177.7057,177.7455,14819.0
2025-02-03 13:20:00,178.74,178.98,178.62,178.68,25102.0,177.8251,178.0639,177.7057,177.7654,25102.0
2025-02-03 13:30:00,178.75,179.16,178.65,179.06,18014.0,177.8351,178.243,177.7356,178.1435,18014.0
2025-02-03 13:40:00,179.06,179.58,178.86,179.48,38754.0,178.1435,178.6608,177.9445,178.5613,38754.0
2025-02-03 13:50:00,179.53,179.68,179.4,179.44,28032.0,178.6111,178.7603,178.4817,178.5215,28032.0
2025-02-03 14:00:00,179.43,179.66,179.43,179.57,45988.0,178.5116,178.7404,178.5116,178.6509,45988.0
2025-02-03 14:10:00,179.57,180.2,179.57,180.14,25926.0,178.6509,179.2777,178.6509,179.218,25926.0
2025-02-03 14:20:00,180.09,180.17,179.89,179.96,28089.0,179.1682,179.2478,178.9692,179.0389,28089.0
2025-02-03 14:30:00,179.94,180.15,179.82,180.0,24748.0,179.019,179.2279,178.8996,179.0787,24748.0
2025-02-03 14:40:00,179.96,180.25,179.96,180.13,21666.0,179.0389,179.3274,179.0389,179.208,21666.0
2025-02-03 14:50:00,180.09,180.17,179.58,179.71,21378.0,179.1682,179.2478,178.6608,178.7902,21378.0
2025-02-03 15:00:00,179.73,179.98,179.56,179.56,42688.0,178.8101,179.0588,178.6409,178.6409,42688.0
2025-02-03 15:10:00,179.56,179.67,179.35,179.38,34390.0,178.6409,178.7504,178.432,178.4618,34390.0
2025-02-03 15:20:00,179.4,179.48,179.05,179.06,30401.0,178.4817,178.5613,178.1335,178.1435,30401.0
2025-02-03 15:30:00,179.09,179.29,178.88,179.14,50634.0,178.1733,178.3723,177.9644,178.2231,50634.0
2025-02-03 15:40:00,179.14,179.25,178.35,178.52,42050.0,178.2231,178.3325,177.4371,177.6063,42050.0
2025-02-03 15:50:00,178.59,179.25,178.53,178.75,232997.0,177.6759,178.3325,177.6162,177.8351,232997.0
2025-02-04 09:30:00,175.5,177.8,175.45,176.11,247413.0,174.6017,176.8899,174.552,175.2086,247413.0
2025-02-04 09:40:00,176.06,176.87,175.84,176.12,68860.0,175.1588,175.9647,174.94,175.2185,68860.0
2025-02-04 09:50:00,176.18,177.28,176.15,176.61,53066.0,175.2782,176.3726,175.2484,175.706,53066.0
2025-02-04 10:00:00,176.61,178.75,176.6,178.6,65593.0,175.706,177.8351,175.6961,177.6858,65593.0
2025-02-04 10:10:00,178.6,179.3,178.43,179.16,90267.0,177.6858,178.3823,177.5167,178.243,90267.0
2025-02-04 10:20:00,179.17,179.17,178.57,178.94,37162.0,178.2529,178.2529,177.656,178.0241,37162.0
2025-02-04 10:30:00,178.83,179.1,178.2,178.25,56000.0,177.9147,178.1833,177.2879,177.3376,56000.0
2025-02-04 10:40:00,178.24,178.3,177.72,178.02,55635.0,177.3277,177.3874,176.8103,177.1088,55635.0
2025-02-04 10:50:00,177.97,178.25,177.72,177.91,34438.0,177.0591,177.3376,176.8103,176.9994,34438.0
2025-02-04 11:00:00,177.94,178.49,177.94,178.41,45365.0,177.0292,177.5764,177.0292,177.4968,45365.0
2025-02-04 11:10:00,178.28,178.57,178.17,178.48,47846.0,177.3675,177.656,177.258,177.5665,47846.0
2025-02-04 11:20:00,178.45,178.73,178.32,178.53,35123.0,177.5366,177.8152,177.4073,177.6162,35123.0
2025-02-04 11:30:00,178.52,179.0,178.41,178.89,36805.0,177.6063,178.0838,177.4968,177.9744,36805.0
2025-02-04 11:40:00,178.95,178.99,178.68,178.77,20344.0,178.0341,178.0738,177.7654,177.855,20344.0
2025-02-04 11:50:00,178.7,178.94,178.61,178.79,23492.0,177.7853,178.0241,177.6958,177.8749,23492.0
2025-02-04 12:00:00,178.78,178.9,178.61,178.67,20586.0,177.8649,177.9843,177.6958,177.7555,20586.0
2025-02-04 12:10:00,178.67,178.84,178.14,178.17,28793.0,177.7555,177.9246,177.2282,177.258,28793.0
2025-02-04 12:20:00,178.22,178.61,177.96,178.02,31499.0,177.3078,177.6958,177.0491,177.1088,31499.0
2025-02-04 12:30:00,178.03,178.49,177.82,178.32,38642.0,177.1188,177.5764,176.9098,177.4073,38642.0
2025-02-04 12:40:00,178.36,178.42,178.06,178.23,30131.0,177.4471,177.5068,177.1486,177.3177,30131.0
2025-02-04 12:50:00,178.2,178.26,177.88,178.23,39504.0,177.2879,177.3476,176.9695,177.3177,39504.0
2025-02-04 13:00:00,178.23,178.25,177.61,177.87,34217.0,177.3177,177.3376,176.7009,176.9596,34217.0
2025-02-04 13:10:00,177.84,178.53,177.77,178.46,28497.0,176.9297,177.6162,176.8601,177.5466,28497.0
2025-02-04 13:20:00,178.5,178.95,178.45,178.75,14710.0,177.5864,178.0341,177.5366,177.8351,14710.0
2025-02-04 13:30:00,178.7,178.74,178.52,178.6,21773.0,177.7853,177.8251,177.6063,177.6858,21773.0
2025-02-04 13:40:00,178.59,178.84,178.59,178.84,19229.0,177.6759,177.9246,177.6759,177.9246,19229.0
2025-02-04 13:50:00,178.87,178.97,178.76,178.76,14666.0,177.9545,178.0539,177.845,177.845,14666.0
2025-02-04 14:00:00,178.69,179.03,178.63,178.94,17772.0,177.7754,178.1136,177.7157,178.0241,17772.0
2025-02-04 14:10:00,178.98,179.09,178.83,179.09,19873.0,178.0639,178.1733,177.9147,178.1733,19873.0
2025-02-04 14:20:00,179.09,179.11,178.7,178.77,15856.0,178.1733,178.1932,177.7853,177.855,15856.0
2025-02-04 14:30:00,178.81,178.82,178.46,178.52,18811.0,177.8948,177.9047,177.5466,177.6063,18811.0
2025-02-04 14:40:00,178.49,178.68,178.29,178.34,24409.0,177.5764,177.7654,177.3774,177.4272,24409.0
2025-02-04 14:50:00,178.3,178.59,177.95,178.21,41828.0,177.3874,177.6759,177.0392,177.2978,41828.0
2025-02-04 15:00:00,178.18,178.69,177.92,178.6,67650.0,177.268,177.7754,177.0093,177.6858,67650.0
2025-02-04 15:10:00,178.64,178.68,178.25,178.37,31114.0,177.7256,177.7654,177.3376,177.457,31114.0
2025-02-04 15:20:00,178.31,178.39,178.06,178.24,22151.0,177.3973,177.4769,177.1486,177.3277,22151.0
2025-02-04 15:30:00,178.23,178.44,178.13,178.3,29643.0,177.3177,177.5267,177.2182,177.3874,29643.0
2025-02-04 15:40:00,178.29,178.43,178.21,178.27,39664.0,177.3774,177.5167,177.2978,177.3575,39664.0
2025-02-04 15:50:00,178.25,178.77,178.11,178.55,223007.0,177.3376,177.855,177.1984,177.6361,223007.0
2025-02-05 09:30:00,176.9,177.76,175.6,175.92,189060.0,175.9945,176.8501,174.7012,175.0196,189060.0
2025-02-05 09:40:00,175.99,176.59,175.28,176.34,103975.0,175.0892,175.6861,174.3828,175.4374,103975.0
2025-02-05 09:50:00,176.46,176.5,175.45,176.5,93436.0,175.5568,175.5966,174.552,175.5966,93436.0
2025-02-05 10:00:00,176.49,177.22,175.97,176.27,67293.0,175.5866,176.3129,175.0693,175.3678,67293.0
2025-02-05 10:10:00,176.41,177.04,176.28,176.75,53924.0,175.5071,176.1338,175.3777,175.8453,53924.0
2025-02-05 10:20:00,176.7,177.51,176.37,177.51,74601.0,175.7956,176.6014,175.4673,176.6014,74601.0
2025-02-05 10:30:00,177.54,177.76,177.36,177.49,42865.0,176.6313,176.8501,176.4522,176.5815,42865.0
2025-02-05 10:40:00,177.57,178.3,177.48,178.12,33868.0,176.6611,177.3874,176.5716,177.2083,33868.0
2025-02-05 10:50:00,178.15,178.3,177.58,177.82,35641.0,177.2381,177.3874,176.6711,176.9098,35641.0
2025-02-05 11:00:00,177.8,178.4,177.58,178.4,41248.0,176.8899,177.4869,176.6711,177.4869,41248.0
2025-02-05 11:10:00,178.42,178.42,177.74,177.77,23633.0,177.5068,177.5068,176.8302,176.8601,23633.0
2025-02-05 11:20:00,177.81,178.17,177.71,178.17,19648.0,176.8999,177.258,176.8004,177.258,19648.0
2025-02-05 11:30:00,178.2,178.48,178.08,178.38,23577.0,177.2879,177.5665,177.1685,177.467,23577.0
2025-02-05 11:40:00,178.42,178.97,178.19,178.97,33581.0,177.5068,178.0539,177.2779,178.0539,33581.0
2025-02-05 11:50:00,178.96,179.53,178.96,179.35,29356.0,178.044,178.6111,178.044,178.432,29356.0
2025-02-05 12:00:00,179.42,180.12,179.4,179.79,53318.0,178.5016,179.1981,178.4817,178.8698,53318.0
2025-02-05 12:10:00,179.86,179.98,179.36,179.47,37111.0,178.9394,179.0588,178.442,178.5514,37111.0
2025-02-05 12:20:00,179.42,179.63,179.26,179.55,27035.0,178.5016,178.7106,178.3425,178.631,27035.0
2025-02-05 12:30:00,179.55,179.68,178.93,179.03,26895.0,178.631,178.7603,178.0142,178.1136,26895.0
2025-02-05 12:40:00,179.03,179.13,178.83,179.09,28242.0,178.1136,178.2131,177.9147,178.1733,28242.0
2025-02-05 12:50:00,179.02,179.21,178.85,179.16,20833.0,178.1037,178.2927,177.9346,178.243,20833.0
2025-02-05 13:00:00,179.21,179.46,179.11,179.27,19463.0,178.2927,178.5414,178.1932,178.3524,19463.0
2025-02-05 13:10:00,179.28,179.37,179.1,179.37,12099.0,178.3624,178.4519,178.1833,178.4519,12099.0
2025-02-05 13:20:00,179.32,179.36,179.08,179.36,16863.0,178.4022,178.442,178.1634,178.442,16863.0
2025-02-05 13:30:00,179.34,180.19,179.21,180.1,66374.0,178.4221,179.2677,178.2927,179.1782,66374.0
2025-02-05 13:40:00,180.12,180.13,179.88,179.89,22642.0,179.1981,179.208,178.9593,178.9692,22642.0
2025-02-05 13:50:00,179.92,180.07,179.81,180.06,14628.0,178.9991,179.1483,178.8896,179.1384,14628.0
2025-02-05 14:00:00,180.09,180.31,180.0,180.31,18604.0,179.1682,179.3871,179.0787,179.3871,18604.0
2025-02-05 14:10:00,180.28,180.35,180.1,180.2,23014.0,179.3572,179.4269,179.1782,179.2777,23014.0
2025-02-05 14:20:00,180.23,180.23,180.04,180.1,14210.0,179.3075,179.3075,179.1185,179.1782,14210.0
2025-02-05 14:30:00,180.06,180.2,179.96,180.05,12996.0,179.1384,179.2777,179.0389,179.1284,12996.0
2025-02-05 14:40:00,180.06,180.33,179.98,180.24,27128.0,179.1384,179.407,179.0588,179.3174,27128.0
2025-02-05 14:50:00,180.26,180.6,180.19,180.48,30807.0,179.3373,179.6756,179.2677,179.5562,30807.0
2025-02-05 15:00:00,180.5,181.0,180.5,180.95,32936.0,179.5761,180.0736,179.5761,180.0238,32936.0
2025-02-05 15:10:00,180.9,181.01,180.85,180.92,44088.0,179.9741,180.0835,179.9243,179.994,44088.0
2025-02-05 15:20:00,180.92,180.95,180.59,180.91,54789.0,179.994,180.0238,179.6657,179.984,54789.0
2025-02-05 15:30:00,180.93,180.93,180.5,180.56,41956.0,180.0039,180.0039,179.5761,179.6358,41956.0
2025-02-05 15:40:00,180.5,180.54,180.0,180.03,66413.0,179.5761,179.6159,179.0787,179.1085,66413.0
2025-02-05 15:50:00,180.02,180.9,179.72,180.67,308485.0,179.0986,179.9741,178.8001,179.7452,308485.0
2025-02-06 09:30:00,179.61,182.04,178.56,181.31,194638.0,178.6907,181.1082,177.646,180.382,194638.0
2025-02-06 09:40:00,181.31,181.41,180.19,180.87,61423.0,180.382,180.4815,179.2677,179.9442,61423.0
2025-02-06 09:50:00,180.98,181.18,180.24,180.9,69107.0,180.0537,180.2526,179.3174,179.9741,69107.0
2025-02-06 10:00:00,180.98,181.41,180.71,181.37,49459.0,180.0537,180.4815,179.785,180.4417,49459.0
2025-02-06 10:10:00,181.37,182.23,181.19,182.1,34137.0,180.4417,181.2973,180.2626,181.1679,34137.0
2025-02-06 10:20:00,182.08,182.17,180.78,180.79,48545.0,181.148,181.2376,179.8547,179.8646,48545.0
2025-02-06 10:30:00,180.74,181.13,180.38,180.43,33980.0,179.8149,180.2029,179.4567,179.5065,33980.0
2025-02-06 10:40:00,180.43,180.91,180.0,180.23,41997.0,179.5065,179.984,179.0787,179.3075,41997.0
2025-02-06 10:50:00,180.23,180.89,180.15,180.73,40552.0,179.3075,179.9641,179.2279,179.8049,40552.0
2025-02-06 11:00:00,180.73,180.97,180.52,180.91,50807.0,179.8049,180.0437,179.596,179.984,50807.0
2025-02-06 11:10:00,180.95,181.2,180.86,181.15,33553.0,180.0238,180.2725,179.9343,180.2228,33553.0
2025-02-06 11:20:00,181.08,181.09,180.76,180.97,29679.0,180.1531,180.1631,179.8348,180.0437,29679.0
2025-02-06 11:30:00,181.01,181.16,180.65,180.81,43000.0,180.0835,180.2327,179.7253,179.8845,43000.0
2025-02-06 11:40:00,180.83,181.02,180.59,180.89,56649.0,179.9044,180.0935,179.6657,179.9641,56649.0
2025-02-06 11:50:00,180.8,180.97,180.6,180.79,37249.0,179.8746,180.0437,179.6756,179.8646,37249.0
2025-02-06 12:00:00,180.82,181.34,180.72,181.3,32718.0,179.8945,180.4118,179.795,180.372,32718.0
2025-02-06 12:10:00,181.31,181.33,181.01,181.17,26525.0,180.382,180.4019,180.0835,180.2427,26525.0
2025-02-06 12:20:00,181.25,181.39,180.93,180.93,21721.0,180.3223,180.4616,180.0039,180.0039,21721.0
2025-02-06 12:30:00,180.93,181.14,180.84,181.03,14930.0,180.0039,180.2128,179.9144,180.1034,14930.0
2025-02-06 12:40:00,181.02,181.64,181.0,181.64,21892.0,180.0935,180.7103,180.0736,180.7103,21892.0
2025-02-06 12:50:00,181.61,181.97,181.61,181.9,22423.0,180.6804,181.0386,180.6804,180.969,22423.0
2025-02-06 13:00:00,181.9,182.09,181.87,181.89,33171.0,180.969,181.158,180.9391,180.959,33171.0
2025-02-06 13:10:00,181.95,182.9,181.79,182.84,159501.0,181.0187,181.9638,180.8595,181.9041,159501.0
2025-02-06 13:20:00,182.84,183.07,182.62,182.89,90038.0,181.9041,182.133,181.6853,181.9539,90038.0
2025-02-06 13:30:00,182.85,183.08,182.48,182.72,68295.0,181.9141,182.1429,181.546,181.7848,68295.0
2025-02-06 13:40:00,182.74,182.77,182.39,182.67,50697.0,181.8047,181.8345,181.4564,181.735,50697.0
2025-02-06 13:50:00,182.7,182.85,182.62,182.69,43757.0,181.7649,181.9141,181.6853,181.7549,43757.0
2025-02-06 14:00:00,182.67,182.82,182.35,182.4,47511.0,181.735,181.8842,181.4166,181.4664,47511.0
2025-02-06 14:10:00,182.38,182.44,182.19,182.26,26582.0,181.4465,181.5062,181.2575,181.3271,26582.0
2025-02-06 14:20:00,182.27,182.36,181.92,182.09,43706.0,181.3371,181.4266,180.9888,181.158,43706.0
2025-02-06 14:30:00,182.1,182.11,181.42,181.59,57423.0,181.1679,181.1779,180.4914,180.6605,57423.0
2025-02-06 14:40:00,181.61,181.69,181.33,181.66,33160.0,180.6804,180.76,180.4019,180.7302,33160.0
2025-02-06 14:50:00,181.69,181.83,181.46,181.54,39981.0,180.76,180.8993,180.5312,180.6108,39981.0
2025-02-06 15:00:00,181.56,181.65,181.41,181.6,44263.0,180.6307,180.7202,180.4815,180.6705,44263.0
2025-02-06 15:10:00,181.62,181.75,181.4,181.72,104066.0,180.6904,180.8197,180.4715,180.7899,104066.0
2025-02-06 15:20:00,181.7,181.94,181.69,181.89,27765.0,180.77,181.0087,180.76,180.959,27765.0
2025-02-06 15:30:00,181.91,182.34,181.87,182.34,57609.0,180.9789,181.4067,180.9391,181.4067,57609.0
2025-02-06 15:40:00,182.33,182.87,182.28,182.8,52859.0,181.3968,181.934,181.347,181.8643,52859.0
2025-02-06 15:50:00,182.81,182.89,182.25,182.8,329025.0,181.8743,181.9539,181.3172,181.8643,329025.0
2025-02-07 09:30:00,183.14,183.54,182.2,182.45,166672.0,182.2026,182.6006,181.2674,181.5161,166672.0
2025-02-07 09:40:00,182.45,183.12,182.35,182.57,44169.0,181.5161,182.1827,181.4166,181.6355,44169.0
2025-02-07 09:50:00,182.57,182.57,181.63,181.9,43428.0,181.6355,181.6355,180.7003,180.969,43428.0
2025-02-07 10:00:00,181.63,181.79,180.12,180.8,78411.0,180.7003,180.8595,179.1981,179.8746,78411.0
2025-02-07 10:10:00,180.77,181.05,179.81,181.05,62133.0,179.8447,180.1233,178.8896,180.1233,62133.0
2025-02-07 10:20:00,180.87,181.19,180.71,180.76,61667.0,179.9442,180.2626,179.785,179.8348,61667.0
2025-02-07 10:30:00,180.69,181.07,180.44,180.68,40545.0,179.7651,180.1432,179.5164,179.7552,40545.0
2025-02-07 10:40:00,180.66,180.74,180.08,180.39,34421.0,179.7353,179.8149,179.1583,179.4667,34421.0
2025-02-07 10:50:00,180.34,180.54,178.78,179.64,73967.0,179.4169,179.6159,177.8649,178.7205,73967.0
2025-02-07 11:00:00,179.68,179.72,178.73,179.59,53792.0,178.7603,178.8001,177.8152,178.6708,53792.0
2025-02-07 11:10:00,179.5,180.14,179.07,179.94,69233.0,178.5812,179.218,178.1534,179.019,69233.0
2025-02-07 11:20:00,179.88,180.18,179.23,179.35,39717.0,178.9593,179.2578,178.3126,178.432,39717.0
2025-02-07 11:30:00,179.4,179.95,179.3,179.64,47352.0,178.4817,179.0289,178.3823,178.7205,47352.0
2025-02-07 11:40:00,179.63,179.95,179.3,179.53,38029.0,178.7106,179.0289,178.3823,178.6111,38029.0
2025-02-07 11:50:00,179.62,179.64,179.05,179.05,54804.0,178.7006,178.7205,178.1335,178.1335,54804.0
2025-02-07 12:00:00,179.04,179.7,178.81,179.65,41029.0,178.1236,178.7802,177.8948,178.7305,41029.0
2025-02-07 12:10:00,179.57,179.67,178.97,179.33,42807.0,178.6509,178.7504,178.0539,178.4121,42807.0
2025-02-07 12:20:00,179.37,179.67,179.18,179.43,50508.0,178.4519,178.7504,178.2629,178.5116,50508.0
2025-02-07 12:30:00,179.43,179.86,179.25,179.83,54828.0,178.5116,178.9394,178.3325,178.9095,54828.0
2025-02-07 12:40:00,179.83,180.04,179.67,179.93,21153.0,178.9095,179.1185,178.7504,179.009,21153.0
2025-02-07 12:50:00,179.95,180.15,179.73,180.05,48761.0,179.0289,179.2279,178.8101,179.1284,48761.0
2025-02-07 13:00:00,179.97,180.79,179.92,180.52,20049.0,179.0488,179.8646,178.9991,179.596,20049.0
2025-02-07 13:10:00,180.5,180.71,180.41,180.63,21449.0,179.5761,179.785,179.4866,179.7055,21449.0
2025-02-07 13:20:00,180.6,180.6,180.21,180.33,18539.0,179.6756,179.6756,179.2876,179.407,18539.0
2025-02-07 13:30:00,180.26,180.68,180.26,180.48,17962.0,179.3373,179.7552,179.3373,179.5562,17962.0
2025-02-07 13:40:00,180.47,180.47,179.64,179.78,31782.0,179.5463,179.5463,178.7205,178.8598,31782.0
2025-02-07 13:50:00,179.82,179.89,179.71,179.72,18999.0,178.8996,178.9692,178.7902,178.8001,18999.0
2025-02-07 14:00:00,179.69,179.9,179.64,179.87,23770.0,178.7703,178.9792,178.7205,178.9493,23770.0
2025-02-07 14:10:00,179.85,179.91,179.49,179.55,15559.0,178.9294,178.9891,178.5713,178.631,15559.0
2025-02-07 14:20:00,179.55,179.6,179.31,179.36,24776.0,178.631,178.6807,178.3922,178.442,24776.0
2025-02-07 14:30:00,179.28,179.7,179.22,179.59,31202.0,178.3624,178.7802,178.3027,178.6708,31202.0
2025-02-07 14:40:00,179.62,179.88,179.46,179.88,45289.0,178.7006,178.9593,178.5414,178.9593,45289.0
2025-02-07 14:50:00,179.89,179.89,179.58,179.65,29171.0,178.9692,178.9692,178.6608,178.7305,29171.0
2025-02-07 15:00:00,179.63,179.74,179.32,179.61,30624.0,178.7106,178.82,178.4022,178.6907,30624.0
2025-02-07 15:10:00,179.63,179.63,179.01,179.48,57982.0,178.7106,178.7106,178.0937,178.5613,57982.0
2025-02-07 15:20:00,179.5,179.57,179.23,179.26,30980.0,178.5812,178.6509,178.3126,178.3425,30980.0
2025-02-07 15:30:00,179.24,179.53,179.11,179.21,52878.0,178.3226,178.6111,178.1932,178.2927,52878.0
2025-02-07 15:40:00,179.2,179.68,179.19,179.68,68667.0,178.2828,178.7603,178.2728,178.7603,68667.0
2025-02-07 15:50:00,179.68,180.27,179.68,180.01,346254.0,178.7603,179.3473,178.7603,179.0886,346254.0
2025-02-10 09:30:00,182.86,184.03,182.32,183.49,150686.0,181.924,183.088,181.3868,182.5508,150686.0
2025-02-10 09:40:00,183.54,184.0,183.25,183.25,88063.0,182.6006,183.0582,182.312,182.312,88063.0
2025-02-10 09:50:00,183.23,183.61,183.11,183.59,52111.0,182.2921,182.6702,182.1728,182.6503,52111.0
2025-02-10 10:00:00,183.52,183.75,183.15,183.34,70301.0,182.5807,182.8095,182.2126,182.4016,70301.0
2025-02-10 10:10:00,183.39,183.44,182.78,182.78,51369.0,182.4513,182.5011,181.8444,181.8444,51369.0
2025-02-10 10:20:00,182.8,182.81,181.63,181.78,45972.0,181.8643,181.8743,180.7003,180.8496,45972.0
2025-02-10 10:30:00,181.78,182.21,181.68,182.02,62152.0,180.8496,181.2774,180.7501,181.0883,62152.0
2025-02-10 10:40:00,182.0,182.16,181.42,182.07,51334.0,181.0684,181.2276,180.4914,181.1381,51334.0
2025-02-10 10:50:00,181.98,182.32,181.77,182.18,35529.0,181.0485,181.3868,180.8396,181.2475,35529.0
2025-02-10 11:00:00,182.21,182.54,182.09,182.23,30252.0,181.2774,181.6057,181.158,181.2973,30252.0
2025-02-10 11:10:00,182.44,182.46,181.8,181.98,30380.0,181.5062,181.5261,180.8695,181.0485,30380.0
2025-02-10 11:20:00,181.88,182.25,181.87,182.19,36038.0,180.9491,181.3172,180.9391,181.2575,36038.0
2025-02-10 11:30:00,182.21,182.41,182.04,182.41,22931.0,181.2774,181.4763,181.1082,181.4763,22931.0
2025-02-10 11:40:00,182.41,182.55,181.95,181.95,32595.0,181.4763,181.6156,181.0187,181.0187,32595.0
2025-02-10 11:50:00,182.0,182.56,181.96,182.55,23210.0,181.0684,181.6256,181.0286,181.6156,23210.0
2025-02-10 12:00:00,182.55,183.06,182.47,182.88,44218.0,181.6156,182.123,181.536,181.9439,44218.0
2025-02-10 12:10:00,182.87,182.95,182.65,182.93,19762.0,181.934,182.0136,181.7151,181.9937,19762.0
2025-02-10 12:20:00,182.92,183.07,182.83,182.88,16763.0,181.9837,182.133,181.8942,181.9439,16763.0
2025-02-10 12:30:00,182.88,183.24,182.84,183.14,20497.0,181.9439,182.3021,181.9041,182.2026,20497.0
2025-02-10 12:40:00,183.13,183.23,183.0,183.07,18381.0,182.1927,182.2921,182.0633,182.133,18381.0
2025-02-10 12:50:00,183.07,183.43,183.06,183.4,24545.0,182.133,182.4911,182.123,182.4613,24545.0
2025-02-10 13:00:00,183.38,183.71,183.31,183.59,25686.0,182.4414,182.7697,182.3717,182.6503,25686.0
2025-02-10 13:10:00,183.59,183.66,183.29,183.45,24572.0,182.6503,182.7199,182.3518,182.511,24572.0
2025-02-10 13:20:00,183.43,183.53,183.18,183.2,14377.0,182.4911,182.5906,182.2424,182.2623,14377.0
2025-02-10 13:30:00,183.23,183.31,183.13,183.22,21591.0,182.2921,182.3717,182.1927,182.2822,21591.0
2025-02-10 13:40:00,183.23,183.45,183.23,183.44,18769.0,182.2921,182.511,182.2921,182.5011,18769.0
2025-02-10 13:50:00,183.44,183.65,183.3,183.35,29797.0,182.5011,182.71,182.3618,182.4115,29797.0
2025-02-10 14:00:00,183.3,183.32,183.06,183.14,22123.0,182.3618,182.3817,182.123,182.2026,22123.0
2025-02-10 14:10:00,183.17,183.32,183.1,183.25,22045.0,182.2325,182.3817,182.1628,182.312,22045.0
2025-02-10 14:20:00,183.28,183.43,183.22,183.37,25244.0,182.3419,182.4911,182.2822,182.4314,25244.0
2025-02-10 14:30:00,183.4,183.46,183.29,183.34,27764.0,182.4613,182.521,182.3518,182.4016,27764.0
2025-02-10 14:40:00,183.34,183.39,183.12,183.29,23484.0,182.4016,182.4513,182.1827,182.3518,23484.0
2025-02-10 14:50:00,183.27,183.41,183.17,183.31,28739.0,182.3319,182.4712,182.2325,182.3717,28739.0
2025-02-10 15:00:00,183.25,183.32,183.04,183.24,36612.0,182.312,182.3817,182.1031,182.3021,36612.0
2025-02-10 15:10:00,183.2,183.6,183.19,183.55,45764.0,182.2623,182.6603,182.2523,182.6105,45764.0
2025-02-10 15:20:00,183.56,183.67,183.3,183.51,43184.0,182.6205,182.7299,182.3618,182.5707,43184.0
2025-02-10 15:30:00,183.53,183.77,183.44,183.63,63694.0,182.5906,182.8294,182.5011,182.6901,63694.0
2025-02-10 15:40:00,183.63,183.82,183.57,183.62,69136.0,182.6901,182.8791,182.6304,182.6801,69136.0
2025-02-10 15:50:00,183.6,184.0,183.44,183.68,273066.0,182.6603,183.0582,182.5011,182.7398,273066.0
2025-02-11 09:30:00,181.8,182.08,181.09,181.91,248008.0,180.8695,181.148,180.1631,180.9789,248008.0
2025-02-11 09:40:00,181.95,182.63,181.61,182.07,103325.0,181.0187,181.6952,180.6804,181.1381,103325.0
2025-02-11 09:50:00,182.07,183.18,182.07,182.84,64899.0,181.1381,182.2424,181.1381,181.9041,64899.0
2025-02-11 10:00:00,182.85,183.37,182.58,182.75,103163.0,181.9141,182.4314,181.6455,181.8146,103163.0
2025-02-11 10:10:00,182.81,183.01,182.23,182.54,40719.0,181.8743,182.0733,181.2973,181.6057,40719.0
2025-02-11 10:20:00,182.53,182.77,182.12,182.63,46787.0,181.5957,181.8345,181.1878,181.6952,46787.0
2025-02-11 10:30:00,182.72,182.84,182.16,182.47,28759.0,181.7848,181.9041,181.2276,181.536,28759.0
2025-02-11 10:40:00,182.48,182.82,182.29,182.76,42686.0,181.546,181.8842,181.357,181.8245,42686.0
2025-02-11 10:50:00,182.79,183.15,182.71,183.12,26777.0,181.8544,182.2126,181.7748,182.1827,26777.0
2025-02-11 11:00:00,183.12,183.36,182.9,183.05,32842.0,182.1827,182.4215,181.9638,182.1131,32842.0
2025-02-11 11:10:00,183.09,183.09,182.42,182.6,21156.0,182.1529,182.1529,181.4863,181.6654,21156.0
2025-02-11 11:20:00,182.51,182.72,182.33,182.42,26399.0,181.5758,181.7848,181.3968,181.4863,26399.0
2025-02-11 11:30:00,182.41,182.69,182.26,182.53,32926.0,181.4763,181.7549,181.3271,181.5957,32926.0
2025-02-11 11:40:00,182.52,182.67,182.19,182.19,28275.0,181.5858,181.735,181.2575,181.2575,28275.0
2025-02-11 11:50:00,182.18,182.18,181.67,181.81,57078.0,181.2475,181.2475,180.7401,180.8794,57078.0
2025-02-11 12:00:00,181.8,181.8,181.28,181.48,33942.0,180.8695,180.8695,180.3521,180.5511,33942.0
2025-02-11 12:10:00,181.5,181.87,181.36,181.84,19856.0,180.571,180.9391,180.4317,180.9093,19856.0
2025-02-11 12:20:00,181.81,182.0,181.73,181.78,22835.0,180.8794,181.0684,180.7998,180.8496,22835.0
2025-02-11 12:30:00,181.82,181.94,181.65,181.78,19321.0,180.8894,181.0087,180.7202,180.8496,19321.0
2025-02-11 12:40:00,181.78,182.05,181.67,181.87,24564.0,180.8496,181.1182,180.7401,180.9391,24564.0
2025-02-11 12:50:00,181.91,181.94,181.63,181.7,13964.0,180.9789,181.0087,180.7003,180.77,13964.0
2025-02-11 13:00:00,181.71,181.83,181.66,181.8,18229.0,180.7799,180.8993,180.7302,180.8695,18229.0
2025-02-11 13:10:00,181.8,182.06,181.45,182.06,29910.0,180.8695,181.1281,180.5213,181.1281,29910.0
2025-02-11 13:20:00,182.07,182.13,181.81,182.13,17260.0,181.1381,181.1978,180.8794,181.1978,17260.0
2025-02-11 13:30:00,182.11,182.48,182.0,182.38,24165.0,181.1779,181.546,181.0684,181.4465,24165.0
2025-02-11 13:40:00,182.4,182.52,182.34,182.4,19362.0,181.4664,181.5858,181.4067,181.4664,19362.0
2025-02-11 13:50:00,182.42,182.46,182.29,182.31,14294.0,181.4863,181.5261,181.357,181.3769,14294.0
2025-02-11 14:00:00,182.28,182.66,182.25,182.66,30825.0,181.347,181.7251,181.3172,181.7251,30825.0
2025-02-11 14:10:00,182.68,182.97,182.66,182.97,32191.0,181.745,182.0335,181.7251,182.0335,32191.0
2025-02-11 14:20:00,182.93,183.08,182.84,182.9,27228.0,181.9937,182.1429,181.9041,181.9638,27228.0
2025-02-11 14:30:00,182.94,183.13,182.93,183.06,30896.0,182.0036,182.1927,181.9937,182.123,30896.0
2025-02-11 14:40:00,183.08,183.45,183.04,183.44,45784.0,182.1429,182.511,182.1031,182.5011,45784.0
2025-02-11 14:50:00,183.44,183.57,183.3,183.4,53700.0,182.5011,182.6304,182.3618,182.4613,53700.0
2025-02-11 15:00:00,183.43,183.5,183.0,183.02,38200.0,182.4911,182.5608,182.0633,182.0832,38200.0
2025-02-11 15:10:00,183.05,183.43,183.03,183.24,58209.0,182.1131,182.4911,182.0932,182.3021,58209.0
2025-02-11 15:20:00,183.21,183.58,183.21,183.34,90498.0,182.2722,182.6404,182.2722,182.4016,90498.0
2025-02-11 15:30:00,183.34,183.47,183.0,183.02,67646.0,182.4016,182.5309,182.0633,182.0832,67646.0
2025-02-11 15:40:00,183.01,183.27,182.78,183.0,75915.0,182.0733,182.3319,181.8444,182.0633,75915.0
2025-02-11 15:50:00,183.05,183.55,182.95,183.22,231898.0,182.1131,182.6105,182.0136,182.2822,231898.0
2025-02-12 09:30:00,179.42,179.95,178.29,179.59,220667.0,178.5016,179.0289,177.3774,178.6708,220667.0
2025-02-12 09:40:00,179.56,180.34,179.38,179.48,113501.0,178.6409,179.4169,178.4618,178.5613,113501.0
2025-02-12 09:50:00,179.48,180.06,179.22,180.06,65106.0,178.5613,179.1384,178.3027,179.1384,65106.0
2025-02-12 10:00:00,180.05,180.12,179.1,179.21,102652.0,179.1284,179.1981,178.1833,178.2927,102652.0
2025-02-12 10:10:00,179.23,180.0,179.06,179.9,60967.0,178.3126,179.0787,178.1435,178.9792,60967.0
2025-02-12 10:20:00,179.9,180.58,179.8,179.87,79164.0,178.9792,179.6557,178.8797,178.9493,79164.0
2025-02-12 10:30:00,179.81,180.3,179.72,180.16,38743.0,178.8896,179.3771,178.8001,179.2379,38743.0
2025-02-12 10:40:00,180.14,180.28,179.78,179.9,33948.0,179.218,179.3572,178.8598,178.9792,33948.0
2025-02-12 10:50:00,179.93,180.01,179.64,179.78,21895.0,179.009,179.0886,178.7205,178.8598,21895.0
2025-02-12 11:00:00,179.78,179.89,179.27,179.31,24388.0,178.8598,178.9692,178.3524,178.3922,24388.0
2025-02-12 11:10:00,179.25,179.5,178.79,178.9,37502.0,178.3325,178.5812,177.8749,177.9843,37502.0
2025-02-12 11:20:00,178.9,179.2,178.76,179.1,50621.0,177.9843,178.2828,177.845,178.1833,50621.0
2025-02-12 11:30:00,179.08,179.63,179.08,179.49,37507.0,178.1634,178.7106,178.1634,178.5713,37507.0
2025-02-12 11:40:00,179.52,179.59,179.26,179.5,28727.0,178.6011,178.6708,178.3425,178.5812,28727.0
2025-02-12 11:50:00,179.54,180.12,179.52,180.04,28430.0,178.621,179.1981,178.6011,179.1185,28430.0
2025-02-12 12:00:00,179.99,180.29,179.89,180.12,30649.0,179.0687,179.3672,178.9692,179.1981,30649.0
2025-02-12 12:10:00,180.2,180.56,180.09,180.38,20288.0,179.2777,179.6358,179.1682,179.4567,20288.0
2025-02-12 12:20:00,180.31,180.52,180.28,180.46,15938.0,179.3871,179.596,179.3572,179.5363,15938.0
2025-02-12 12:30:00,180.4,180.43,180.2,180.29,28019.0,179.4766,179.5065,179.2777,179.3672,28019.0
2025-02-12 12:40:00,180.25,180.58,180.18,180.55,33669.0,179.3274,179.6557,179.2578,179.6259,33669.0
2025-02-12 12:50:00,180.58,181.42,180.57,181.29,29590.0,179.6557,180.4914,179.6458,180.3621,29590.0
2025-02-12 13:00:00,181.31,181.53,180.78,180.88,18804.0,180.382,180.6008,179.8547,179.9542,18804.0
2025-02-12 13:10:00,180.88,181.19,180.86,181.01,20118.0,179.9542,180.2626,179.9343,180.0835,20118.0
2025-02-12 13:20:00,180.98,181.02,180.62,180.64,19477.0,180.0537,180.0935,179.6955,179.7154,19477.0
2025-02-12 13:30:00,180.68,180.98,180.67,180.95,16627.0,179.7552,180.0537,179.7452,180.0238,16627.0
2025-02-12 13:40:00,180.95,180.95,180.64,180.77,19914.0,180.0238,180.0238,179.7154,179.8447,19914.0
2025-02-12 13:50:00,180.77,180.78,180.5,180.68,39544.0,179.8447,179.8547,179.5761,179.7552,39544.0
2025-02-12 14:00:00,180.71,180.86,180.3,180.53,55579.0,179.785,179.9343,179.3771,179.606,55579.0
2025-02-12 14:10:00,180.48,180.48,180.17,180.21,49855.0,179.5562,179.5562,179.2478,179.2876,49855.0
2025-02-12 14:20:00,180.21,180.73,180.2,180.69,34796.0,179.2876,179.8049,179.2777,179.7651,34796.0
2025-02-12 14:30:00,180.69,181.27,180.68,181.15,62860.0,179.7651,180.3422,179.7552,180.2228,62860.0
2025-02-12 14:40:00,181.13,181.3,181.08,181.25,56106.0,180.2029,180.372,180.1531,180.3223,56106.0
2025-02-12 14:50:00,181.25,181.25,180.91,180.95,30234.0,180.3223,180.3223,179.984,180.0238,30234.0
2025-02-12 15:00:00,180.98,181.11,180.81,180.9,31326.0,180.0537,180.183,179.8845,179.9741,31326.0
2025-02-12 15:10:00,180.9,181.01,180.8,180.88,37468.0,179.9741,180.0835,179.8746,179.9542,37468.0
2025-02-12 15:20:00,180.88,180.98,180.78,180.78,39350.0,179.9542,180.0537,179.8547,179.8547,39350.0
2025-02-12 15:30:00,180.8,180.86,180.69,180.77,60058.0,179.8746,179.9343,179.7651,179.8447,60058.0
2025-02-12 15:40:00,180.77,180.92,180.75,180.89,47647.0,179.8447,179.994,179.8248,179.9641,47647.0
2025-02-12 15:50:00,180.9,181.22,180.68,180.84,233805.0,179.9741,180.2924,179.7552,179.9144,233805.0
2025-02-13 09:30:00,180.31,181.4,179.97,180.09,173696.0,179.3871,180.4715,179.0488,179.1682,173696.0
2025-02-13 09:40:00,180.09,180.43,179.62,180.38,89846.0,179.1682,179.5065,178.7006,179.4567,89846.0
2025-02-13 09:50:00,180.38,181.38,180.17,181.22,113285.0,179.4567,180.4516,179.2478,180.2924,113285.0
2025-02-13 10:00:00,181.23,181.98,181.03,181.28,111893.0,180.3024,181.0485,180.1034,180.3521,111893.0
2025-02-13 10:10:00,181.28,181.78,181.01,181.64,67357.0,180.3521,180.8496,180.0835,180.7103,67357.0
2025-02-13 10:20:00,181.67,182.01,181.13,181.56,94362.0,180.7401,181.0784,180.2029,180.6307,94362.0
2025-02-13 10:30:00,181.56,182.04,181.39,181.99,79893.0,180.6307,181.1082,180.4616,181.0585,79893.0
2025-02-13 10:40:00,181.99,182.27,181.83,182.14,162128.0,181.0585,181.3371,180.8993,181.2077,162128.0
2025-02-13 10:50:00,182.04,182.18,181.84,181.96,70488.0,181.1082,181.2475,180.9093,181.0286,70488.0
2025-02-13 11:00:00,181.99,182.55,181.93,181.97,55075.0,181.0585,181.6156,180.9988,181.0386,55075.0
2025-02-13 11:10:00,182.02,182.28,181.89,182.16,40583.0,181.0883,181.347,180.959,181.2276,40583.0
2025-02-13 11:20:00,182.22,182.51,182.02,182.19,48422.0,181.2873,181.5758,181.0883,181.2575,48422.0
2025-02-13 11:30:00,182.18,182.26,181.93,182.0,46754.0,181.2475,181.3271,180.9988,181.0684,46754.0
2025-02-13 11:40:00,182.01,182.26,182.0,182.2,33216.0,181.0784,181.3271,181.0684,181.2674,33216.0
2025-02-13 11:50:00,182.19,182.31,181.71,182.09,89291.0,181.2575,181.3769,180.7799,181.158,89291.0
2025-02-13 12:00:00,182.08,182.32,181.88,182.19,75008.0,181.148,181.3868,180.9491,181.2575,75008.0
2025-02-13 12:10:00,182.19,182.29,181.86,181.97,57903.0,181.2575,181.357,180.9292,181.0386,57903.0
2025-02-13 12:20:00,182.02,182.35,181.94,182.1,43605.0,181.0883,181.4166,181.0087,181.1679,43605.0
2025-02-13 12:30:00,182.18,182.3,181.87,182.28,58811.0,181.2475,181.3669,180.9391,181.347,58811.0
2025-02-13 12:40:00,182.3,182.5,182.28,182.33,53012.0,181.3669,181.5659,181.347,181.3968,53012.0
2025-02-13 12:50:00,182.3,182.43,182.1,182.26,57930.0,181.3669,181.4962,181.1679,181.3271,57930.0
2025-02-13 13:00:00,182.23,182.23,182.01,182.14,26529.0,181.2973,181.2973,181.0784,181.2077,26529.0
2025-02-13 13:10:00,182.16,182.22,181.37,181.59,68838.0,181.2276,181.2873,180.4417,180.6605,68838.0
2025-02-13 13:20:00,181.57,182.27,181.52,182.25,27684.0,180.6406,181.3371,180.5909,181.3172,27684.0
2025-02-13 13:30:00,182.25,182.33,181.91,182.33,44206.0,181.3172,181.3968,180.9789,181.3968,44206.0
2025-02-13 13:40:00,182.32,182.39,181.76,182.3,77408.0,181.3868,181.4564,180.8297,181.3669,77408.0
2025-02-13 13:50:00,182.31,182.8,181.95,182.75,75185.0,181.3769,181.8643,181.0187,181.8146,75185.0
2025-02-13 14:00:00,182.72,183.09,182.45,182.75,98387.0,181.7848,182.1529,181.5161,181.8146,98387.0
2025-02-13 14:10:00,182.73,183.1,182.56,182.99,86081.0,181.7947,182.1628,181.6256,182.0534,86081.0
2025-02-13 14:20:00,183.0,183.17,182.87,183.01,82496.0,182.0633,182.2325,181.934,182.0733,82496.0
2025-02-13 14:30:00,183.01,183.45,182.97,183.29,75993.0,182.0733,182.511,182.0335,182.3518,75993.0
2025-02-13 14:40:00,183.26,183.37,183.15,183.36,35452.0,182.322,182.4314,182.2126,182.4215,35452.0
2025-02-13 14:50:00,183.37,183.64,182.66,182.94,96621.0,182.4314,182.7,181.7251,182.0036,96621.0
2025-02-13 15:00:00,182.9,183.37,182.64,183.34,84211.0,181.9638,182.4314,181.7052,182.4016,84211.0
2025-02-13 15:10:00,183.33,183.48,183.12,183.47,55939.0,182.3916,182.5409,182.1827,182.5309,55939.0
2025-02-13 15:20:00,183.5,183.71,183.29,183.66,71120.0,182.5608,182.7697,182.3518,182.7199,71120.0
2025-02-13 15:30:00,183.64,183.74,183.33,183.64,119938.0,182.7,182.7995,182.3916,182.7,119938.0
2025-02-13 15:40:00,183.66,183.97,183.64,183.97,142565.0,182.7199,183.0284,182.7,183.0284,142565.0
2025-02-13 15:50:00,183.95,184.52,183.62,184.32,517369.0,183.0085,183.5755,182.6801,183.3766,517369.0
2025-02-14 09:30:00,174.88,175.5,172.8,175.46,944749.0,173.9849,174.6017,171.9155,174.5619,944749.0
2025-02-14 09:40:00,175.45,176.0,174.28,174.34,384491.0,174.552,175.0992,173.388,173.4476,384491.0
2025-02-14 09:50:00,174.33,174.59,173.4,174.52,383647.0,173.4377,173.6964,172.5125,173.6267,383647.0
2025-02-14 10:00:00,174.55,174.58,173.71,173.85,266003.0,173.6566,173.6864,172.8209,172.9602,266003.0
2025-02-14 10:10:00,173.91,174.68,173.3,173.52,211195.0,173.0198,173.7859,172.413,172.6318,211195.0
2025-02-14 10:20:00,173.6,174.42,173.38,174.0,117751.0,172.7114,173.5272,172.4926,173.1094,117751.0
2025-02-14 10:30:00,174.03,174.06,173.21,173.3,147523.0,173.1392,173.1691,172.3234,172.413,147523.0
2025-02-14 10:40:00,173.34,173.5,172.96,173.2,174277.0,172.4528,172.6119,172.0747,172.3135,174277.0
2025-02-14 10:50:00,173.18,173.4,172.62,172.86,193899.0,172.2936,172.5125,171.7365,171.9752,193899.0
2025-02-14 11:00:00,172.88,172.98,172.5,172.89,167274.0,171.9951,172.0946,171.6171,172.0051,167274.0
2025-02-14 11:10:00,172.88,173.28,172.55,172.65,135270.0,171.9951,172.3931,171.6668,171.7663,135270.0
2025-02-14 11:20:00,172.65,172.69,172.29,172.39,120758.0,171.7663,171.8061,171.4081,171.5076,120758.0
2025-02-14 11:30:00,172.42,172.65,171.99,172.14,177587.0,171.5375,171.7663,171.1097,171.2589,177587.0
2025-02-14 11:40:00,172.14,172.37,171.92,172.04,118816.0,171.2589,171.4877,171.04,171.1594,118816.0
2025-02-14 11:50:00,172.04,172.26,171.94,171.94,83912.0,171.1594,171.3783,171.0599,171.0599,83912.0
2025-02-14 12:00:00,171.99,172.12,171.72,171.95,96788.0,171.1097,171.239,170.8411,171.0699,96788.0
2025-02-14 12:10:00,171.94,171.97,171.51,171.55,106503.0,171.0599,171.0898,170.6321,170.6719,106503.0
2025-02-14 12:20:00,171.53,171.58,170.91,170.91,108254.0,170.652,170.7018,170.0352,170.0352,108254.0
2025-02-14 12:30:00,170.94,171.37,170.73,171.3,115518.0,170.065,170.4928,169.8561,170.4232,115518.0
2025-02-14 12:40:00,171.28,171.7,170.99,171.56,81520.0,170.4033,170.8212,170.1148,170.6819,81520.0
2025-02-14 12:50:00,171.61,172.42,171.51,172.39,119099.0,170.7316,171.5375,170.6321,171.5076,119099.0
2025-02-14 13:00:00,172.35,173.16,172.33,172.69,151376.0,171.4678,172.2737,171.4479,171.8061,151376.0
2025-02-14 13:10:00,172.67,172.85,171.88,172.13,70650.0,171.7862,171.9653,171.0002,171.249,70650.0
2025-02-14 13:20:00,172.13,172.13,171.45,171.72,75209.0,171.249,171.249,170.5724,170.8411,75209.0
2025-02-14 13:30:00,171.72,171.91,171.61,171.81,62715.0,170.8411,171.0301,170.7316,170.9306,62715.0
2025-02-14 13:40:00,171.82,172.32,171.69,171.84,63539.0,170.9405,171.438,170.8112,170.9604,63539.0
2025-02-14 13:50:00,171.83,173.21,171.72,172.62,135543.0,170.9505,172.3234,170.8411,171.7365,135543.0
2025-02-14 14:00:00,172.62,173.1,172.41,172.95,85058.0,171.7365,172.214,171.5275,172.0648,85058.0
2025-02-14 14:10:00,172.96,173.12,172.38,172.38,67454.0,172.0747,172.2339,171.4977,171.4977,67454.0
2025-02-14 14:20:00,172.39,172.45,171.8,171.88,81605.0,171.5076,171.5673,170.9206,171.0002,81605.0
2025-02-14 14:30:00,171.86,172.17,171.47,171.55,110868.0,170.9803,171.2888,170.5923,170.6719,110868.0
2025-02-14 14:40:00,171.59,171.68,170.75,170.97,143680.0,170.7117,170.8013,169.876,170.0949,143680.0
2025-02-14 14:50:00,170.97,171.0,170.36,170.94,160134.0,170.0949,170.1247,169.488,170.065,160134.0
2025-02-14 15:00:00,170.97,171.02,170.45,170.57,101897.0,170.0949,170.1446,169.5776,169.6969,101897.0
2025-02-14 15:10:00,170.61,170.99,170.41,170.65,146720.0,169.7367,170.1148,169.5378,169.7765,146720.0
2025-02-14 15:20:00,170.62,170.72,170.11,170.34,142178.0,169.7467,169.8462,169.2393,169.4681,142178.0
2025-02-14 15:30:00,170.32,170.73,170.27,170.54,168895.0,169.4482,169.8561,169.3985,169.6671,168895.0
2025-02-14 15:40:00,170.54,170.84,170.12,170.45,226545.0,169.6671,169.9656,169.2492,169.5776,226545.0
2025-02-14 15:50:00,170.48,170.63,168.61,169.19,1034231.0,169.6074,169.7566,167.747,168.324,1034231.0
2025-02-18 09:30:00,171.79,173.76,171.45,173.1,628785.0,170.9107,172.8706,170.5724,172.214,628785.0
2025-02-18 09:40:00,173.03,173.23,169.3,169.42,215628.0,172.1444,172.3433,168.4334,168.5528,215628.0
2025-02-18 09:50:00,169.42,170.74,169.1,169.76,354499.0,168.5528,169.8661,168.2345,168.8911,354499.0
2025-02-18 10:00:00,169.83,170.52,169.51,170.27,174907.0,168.9607,169.6472,168.6424,169.3985,174907.0
2025-02-18 10:10:00,170.32,170.94,169.89,170.23,159195.0,169.4482,170.065,169.0204,169.3587,159195.0
2025-02-18 10:20:00,170.23,170.84,169.85,170.45,158679.0,169.3587,169.9656,168.9806,169.5776,158679.0
2025-02-18 10:30:00,170.42,170.75,170.21,170.42,158932.0,169.5477,169.876,169.3388,169.5477,158932.0
2025-02-18 10:40:00,170.43,170.65,169.81,169.89,127918.0,169.5577,169.7765,168.9408,169.0204,127918.0
2025-02-18 10:50:00,169.89,170.55,169.8,170.5,117706.0,169.0204,169.677,168.9309,169.6273,117706.0
2025-02-18 11:00:00,170.46,170.75,170.26,170.58,129074.0,169.5875,169.876,169.3885,169.7069,129074.0
2025-02-18 11:10:00,170.59,171.12,170.49,170.7,112092.0,169.7168,170.2441,169.6174,169.8263,112092.0
2025-02-18 11:20:00,170.68,171.15,170.11,170.79,118877.0,169.8064,170.274,169.2393,169.9158,118877.0
2025-02-18 11:30:00,170.75,170.85,170.18,170.36,124276.0,169.876,169.9755,169.3089,169.488,124276.0
2025-02-18 11:40:00,170.33,170.74,170.29,170.7,96861.0,169.4582,169.8661,169.4184,169.8263,96861.0
2025-02-18 11:50:00,170.74,170.9,170.57,170.88,89301.0,169.8661,170.0253,169.6969,170.0054,89301.0
2025-02-18 12:00:00,170.85,171.64,170.84,171.25,93781.0,169.9755,170.7615,169.9656,170.3735,93781.0
2025-02-18 12:10:00,171.25,171.97,171.23,171.28,131331.0,170.3735,171.0898,170.3536,170.4033,131331.0
2025-02-18 12:20:00,171.31,171.31,170.69,170.74,73837.0,170.4332,170.4332,169.8163,169.8661,73837.0
2025-02-18 12:30:00,170.71,170.91,170.67,170.76,51300.0,169.8362,170.0352,169.7964,169.886,51300.0
2025-02-18 12:40:00,170.78,170.79,170.45,170.53,74697.0,169.9059,169.9158,169.5776,169.6571,74697.0
2025-02-18 12:50:00,170.54,171.89,170.52,171.61,160240.0,169.6671,171.0102,169.6472,170.7316,160240.0
2025-02-18 13:00:00,171.64,172.31,171.5,172.17,83971.0,170.7615,171.428,170.6222,171.2888,83971.0
2025-02-18 13:10:00,172.14,172.2,171.66,171.68,67856.0,171.2589,171.3186,170.7814,170.8013,67856.0
2025-02-18 13:20:00,171.68,171.68,171.14,171.2,89049.0,170.8013,170.8013,170.264,170.3237,89049.0
2025-02-18 13:30:00,171.2,171.37,170.9,171.37,72652.0,170.3237,170.4928,170.0253,170.4928,72652.0
2025-02-18 13:40:00,171.38,171.53,171.24,171.45,50522.0,170.5028,170.652,170.3635,170.5724,50522.0
2025-02-18 13:50:00,171.43,171.83,171.32,171.53,61887.0,170.5525,170.9505,170.4431,170.652,61887.0
2025-02-18 14:00:00,171.49,171.8,171.11,171.15,79258.0,170.6122,170.9206,170.2342,170.274,79258.0
2025-02-18 14:10:00,171.15,171.56,171.15,171.44,58304.0,170.274,170.6819,170.274,170.5625,58304.0
2025-02-18 14:20:00,171.43,171.97,171.34,171.67,67673.0,170.5525,171.0898,170.463,170.7913,67673.0
2025-02-18 14:30:00,171.68,171.98,171.61,171.8,45826.0,170.8013,171.0997,170.7316,170.9206,45826.0
2025-02-18 14:40:00,171.79,172.1,171.79,172.09,66866.0,170.9107,171.2191,170.9107,171.2092,66866.0
2025-02-18 14:50:00,172.09,172.47,172.09,172.23,82573.0,171.2092,171.5872,171.2092,171.3484,82573.0
2025-02-18 15:00:00,172.24,172.32,172.03,172.3,70194.0,171.3584,171.438,171.1495,171.4181,70194.0
2025-02-18 15:10:00,172.29,172.36,172.06,172.28,109928.0,171.4081,171.4778,171.1793,171.3982,109928.0
2025-02-18 15:20:00,172.28,172.7,172.23,172.5,96099.0,171.3982,171.816,171.3484,171.6171,96099.0
2025-02-18 15:30:00,172.5,172.55,172.11,172.12,104899.0,171.6171,171.6668,171.2291,171.239,104899.0
2025-02-18 15:40:00,172.13,172.34,171.56,171.78,136616.0,171.249,171.4579,170.6819,170.9008,136616.0
2025-02-18 15:50:00,171.78,172.35,171.6,172.0,531289.0,170.9008,171.4678,170.7217,171.1196,531289.0
2025-02-19 09:30:00,172.31,173.03,171.13,172.16,211074.0,171.428,172.1444,170.2541,171.2788,211074.0
2025-02-19 09:40:00,172.22,172.24,171.34,171.4,80934.0,171.3385,171.3584,170.463,170.5227,80934.0
2025-02-19 09:50:00,171.4,172.16,171.19,171.38,61736.0,170.5227,171.2788,170.3138,170.5028,61736.0
2025-02-19 10:00:00,171.31,172.62,171.31,172.19,62143.0,170.4332,171.7365,170.4332,171.3087,62143.0
2025-02-19 10:10:00,172.2,172.56,172.03,172.12,68366.0,171.3186,171.6768,171.1495,171.239,68366.0
2025-02-19 10:20:00,172.17,172.67,172.12,172.3,73706.0,171.2888,171.7862,171.239,171.4181,73706.0
2025-02-19 10:30:00,172.3,172.97,172.16,172.22,78951.0,171.4181,172.0847,171.2788,171.3385,78951.0
2025-02-19 10:40:00,172.23,172.49,171.82,172.46,53334.0,171.3484,171.6071,170.9405,171.5773,53334.0
2025-02-19 10:50:00,172.45,172.51,172.13,172.25,68173.0,171.5673,171.627,171.249,171.3683,68173.0
2025-02-19 11:00:00,172.25,172.83,172.21,172.78,59123.0,171.3683,171.9454,171.3285,171.8956,59123.0
2025-02-19 11:10:00,172.78,174.9,172.54,173.63,199000.0,171.8956,174.0048,171.6569,172.7413,199000.0
2025-02-19 11:20:00,173.53,174.21,173.43,173.92,69915.0,172.6418,173.3183,172.5423,173.0298,69915.0
2025-02-19 11:30:00,173.92,174.54,173.75,174.43,61447.0,173.0298,173.6466,172.8607,173.5372,61447.0
2025-02-19 11:40:00,174.41,174.78,174.16,174.26,77368.0,173.5173,173.8854,173.2686,173.3681,77368.0
2025-02-19 11:50:00,174.3,174.38,173.97,174.38,50547.0,173.4079,173.4874,173.0795,173.4874,50547.0
2025-02-19 12:00:00,174.28,174.52,173.99,174.0,91866.0,173.388,173.6267,173.0994,173.1094,91866.0
2025-02-19 12:10:00,174.03,174.04,173.61,173.92,67647.0,173.1392,173.1492,172.7214,173.0298,67647.0
2025-02-19 12:20:00,173.9,173.96,173.34,173.66,63356.0,173.0099,173.0696,172.4528,172.7711,63356.0
2025-02-19 12:30:00,173.67,174.38,173.61,174.38,58773.0,172.7811,173.4874,172.7214,173.4874,58773.0
2025-02-19 12:40:00,174.38,174.45,174.17,174.28,47256.0,173.4874,173.5571,173.2785,173.388,47256.0
2025-02-19 12:50:00,174.27,174.52,174.22,174.36,35857.0,173.378,173.6267,173.3283,173.4675,35857.0
2025-02-19 13:00:00,174.39,174.5,174.08,174.32,37865.0,173.4974,173.6068,173.189,173.4277,37865.0
2025-02-19 13:10:00,174.22,174.66,174.17,174.55,38496.0,173.3283,173.766,173.2785,173.6566,38496.0
2025-02-19 13:20:00,174.56,174.57,174.14,174.32,108674.0,173.6665,173.6765,173.2487,173.4277,108674.0
2025-02-19 13:30:00,174.35,174.62,174.32,174.58,37776.0,173.4576,173.7262,173.4277,173.6864,37776.0
2025-02-19 13:40:00,174.54,174.58,174.28,174.55,20619.0,173.6466,173.6864,173.388,173.6566,20619.0
2025-02-19 13:50:00,174.54,174.56,174.25,174.25,25005.0,173.6466,173.6665,173.3581,173.3581,25005.0
2025-02-19 14:00:00,174.27,174.6,174.24,174.36,42093.0,173.378,173.7063,173.3482,173.4675,42093.0
2025-02-19 14:10:00,174.34,174.57,174.3,174.48,54673.0,173.4476,173.6765,173.4079,173.5869,54673.0
2025-02-19 14:20:00,174.56,174.62,174.24,174.34,30445.0,173.6665,173.7262,173.3482,173.4476,30445.0
2025-02-19 14:30:00,174.34,174.8,174.29,174.46,79065.0,173.4476,173.9053,173.3979,173.567,79065.0
2025-02-19 14:40:00,174.49,174.51,174.38,174.4,66571.0,173.5969,173.6168,173.4874,173.5073,66571.0
2025-02-19 14:50:00,174.4,174.51,174.28,174.28,51034.0,173.5073,173.6168,173.388,173.388,51034.0
2025-02-19 15:00:00,174.25,174.43,174.07,174.28,52881.0,173.3581,173.5372,173.179,173.388,52881.0
2025-02-19 15:10:00,174.28,174.54,174.24,174.39,37614.0,173.388,173.6466,173.3482,173.4974,37614.0
2025-02-19 15:20:00,174.36,174.47,173.89,174.13,101905.0,173.4675,173.577,173.0,173.2387,101905.0
2025-02-19 15:30:00,174.13,174.8,174.1,174.18,88921.0,173.2387,173.9053,173.2089,173.2885,88921.0
2025-02-19 15:40:00,174.23,174.46,173.98,174.08,97146.0,173.3382,173.567,173.0895,173.189,97146.0
2025-02-19 15:50:00,174.1,174.55,173.95,174.03,293307.0,173.2089,173.6566,173.0596,173.1392,293307.0
2025-02-20 09:30:00,175.14,177.35,174.5,177.03,346222.0,174.6395,176.8432,174.0014,176.5241,346222.0
2025-02-20 09:40:00,177.05,178.37,176.87,177.0,243902.0,176.5441,177.8603,176.3646,176.4942,243902.0
2025-02-20 09:50:00,177.0,177.77,176.63,176.67,156573.0,176.4942,177.262,176.1253,176.1652,156573.0
2025-02-20 10:00:00,176.67,177.09,175.52,175.54,116545.0,176.1652,176.584,175.0185,175.0384,116545.0
2025-02-20 10:10:00,175.52,175.92,175.0,175.63,64473.0,175.0185,175.4173,174.4999,175.1281,64473.0
2025-02-20 10:20:00,175.74,176.45,175.68,176.17,78629.0,175.2378,175.9458,175.178,175.6666,78629.0
2025-02-20 10:30:00,176.11,176.61,175.71,176.47,129092.0,175.6068,176.1053,175.2079,175.9657,129092.0
2025-02-20 10:40:00,176.36,176.51,175.32,175.33,45671.0,175.8561,176.0056,174.819,174.829,45671.0
2025-02-20 10:50:00,175.31,175.72,174.86,174.93,66943.0,174.8091,175.2179,174.3603,174.4301,66943.0
2025-02-20 11:00:00,175.0,175.55,174.99,175.41,53887.0,174.4999,175.0484,174.49,174.9088,53887.0
2025-02-20 11:10:00,175.39,175.63,174.83,174.87,59724.0,174.8888,175.1281,174.3304,174.3703,59724.0
2025-02-20 11:20:00,174.89,175.16,174.7,175.01,50704.0,174.3903,174.6595,174.2008,174.5099,50704.0
2025-02-20 11:30:00,174.96,175.65,174.88,175.6,93125.0,174.4601,175.1481,174.3803,175.0982,93125.0
2025-02-20 11:40:00,175.54,175.75,175.5,175.6,48887.0,175.0384,175.2478,174.9985,175.0982,48887.0
2025-02-20 11:50:00,175.61,176.04,175.37,176.0,36023.0,175.1082,175.537,174.8689,175.4971,36023.0
2025-02-20 12:00:00,176.01,176.74,175.9,176.51,48513.0,175.5071,176.235,175.3974,176.0056,48513.0
2025-02-20 12:10:00,176.52,176.98,176.45,176.97,25425.0,176.0156,176.4743,175.9458,176.4643,25425.0
2025-02-20 12:20:00,176.94,177.25,176.94,177.13,41525.0,176.4344,176.7435,176.4344,176.6239,41525.0
2025-02-20 12:30:00,177.12,177.17,176.89,176.91,25403.0,176.6139,176.6637,176.3845,176.4045,25403.0
2025-02-20 12:40:00,176.94,177.01,176.37,176.4,22488.0,176.4344,176.5042,175.866,175.8959,22488.0
2025-02-20 12:50:00,176.43,176.45,175.85,175.85,28723.0,175.9259,175.9458,175.3475,175.3475,28723.0
2025-02-20 13:00:00,175.81,176.08,175.51,175.52,192857.0,175.3076,175.5769,175.0085,175.0185,192857.0
2025-02-20 13:10:00,175.51,175.74,175.43,175.62,27581.0,175.0085,175.2378,174.9287,175.1182,27581.0
2025-02-20 13:20:00,175.64,175.64,175.15,175.33,35887.0,175.1381,175.1381,174.6495,174.829,35887.0
2025-02-20 13:30:00,175.33,175.53,175.24,175.46,65831.0,174.829,175.0284,174.7393,174.9586,65831.0
2025-02-20 13:40:00,175.46,175.7,175.33,175.63,41073.0,174.9586,175.1979,174.829,175.1281,41073.0
2025-02-20 13:50:00,175.62,175.87,175.54,175.78,47783.0,175.1182,175.3675,175.0384,175.2777,47783.0
2025-02-20 14:00:00,175.78,176.34,175.73,176.09,77282.0,175.2777,175.8361,175.2279,175.5868,77282.0
2025-02-20 14:10:00,176.06,176.46,176.02,176.37,30034.0,175.5569,175.9558,175.517,175.866,30034.0
2025-02-20 14:20:00,176.41,176.48,176.04,176.22,53757.0,175.9059,175.9757,175.537,175.7165,53757.0
2025-02-20 14:30:00,176.25,176.3,175.88,175.89,39055.0,175.7464,175.7962,175.3774,175.3874,39055.0
2025-02-20 14:40:00,175.89,176.44,175.88,176.38,70346.0,175.3874,175.9358,175.3774,175.876,70346.0
2025-02-20 14:50:00,176.4,176.48,176.06,176.25,75802.0,175.8959,175.9757,175.5569,175.7464,75802.0
2025-02-20 15:00:00,176.25,176.39,176.02,176.08,62293.0,175.7464,175.886,175.517,175.5769,62293.0
2025-02-20 15:10:00,176.09,176.17,175.67,175.87,45947.0,175.5868,175.6666,175.168,175.3675,45947.0
2025-02-20 15:20:00,175.87,175.98,175.33,175.42,58909.0,175.3675,175.4771,174.829,174.9187,58909.0
2025-02-20 15:30:00,175.45,175.66,175.42,175.52,47687.0,174.9487,175.1581,174.9187,175.0185,47687.0
2025-02-20 15:40:00,175.52,175.94,175.5,175.87,61048.0,175.0185,175.4373,174.9985,175.3675,61048.0
2025-02-20 15:50:00,175.91,176.26,175.79,175.99,237864.0,175.4073,175.7563,175.2877,175.4871,237864.0
2025-02-21 09:30:00,176.17,176.25,174.98,175.41,259546.0,175.6666,175.7464,174.48,174.9088,259546.0
2025-02-21 09:40:00,175.41,175.79,175.33,175.48,32619.0,174.9088,175.2877,174.829,174.9786,32619.0
2025-02-21 09:50:00,175.54,176.17,175.4,176.08,76922.0,175.0384,175.6666,174.8988,175.5769,76922.0
2025-02-21 10:00:00,176.09,176.18,175.39,175.58,41042.0,175.5868,175.6766,174.8888,175.0783,41042.0
2025-02-21 10:10:00,175.59,175.91,175.22,175.42,34451.0,175.0883,175.4073,174.7193,174.9187,34451.0
2025-02-21 10:20:00,175.39,175.39,174.51,174.67,74901.0,174.8888,174.8888,174.0113,174.1709,74901.0
2025-02-21 10:30:00,174.64,174.79,174.4,174.55,103689.0,174.141,174.2905,173.9017,174.0512,103689.0
2025-02-21 10:40:00,174.54,174.54,173.81,174.31,47831.0,174.0413,174.0413,173.3133,173.8119,47831.0
2025-02-21 10:50:00,174.3,174.3,173.48,173.79,56047.0,173.8019,173.8019,172.9843,173.2934,56047.0
2025-02-21 11:00:00,173.88,173.99,173.42,173.5,30313.0,173.3831,173.4928,172.9245,173.0042,30313.0
2025-02-21 11:10:00,173.5,174.13,173.26,173.9,30631.0,173.0042,173.6324,172.7649,173.4031,30631.0
2025-02-21 11:20:00,173.95,174.19,173.6,173.72,34461.0,173.4529,173.6923,173.1039,173.2236,34461.0
2025-02-21 11:30:00,173.71,174.03,173.62,174.02,32470.0,173.2136,173.5327,173.1239,173.5227,32470.0
2025-02-21 11:40:00,173.96,174.07,173.76,173.99,33802.0,173.4629,173.5726,173.2635,173.4928,33802.0
2025-02-21 11:50:00,173.99,174.47,173.94,174.31,49558.0,173.4928,173.9715,173.443,173.8119,49558.0
2025-02-21 12:00:00,174.38,174.58,174.23,174.23,25270.0,173.8817,174.0811,173.7321,173.7321,25270.0
2025-02-21 12:10:00,174.21,174.29,173.94,173.97,94201.0,173.7122,173.792,173.443,173.4729,94201.0
2025-02-21 12:20:00,174.0,174.31,173.7,174.15,42981.0,173.5028,173.8119,173.2037,173.6524,42981.0
2025-02-21 12:30:00,174.17,174.19,173.78,173.99,75648.0,173.6723,173.6923,173.2834,173.4928,75648.0
2025-02-21 12:40:00,173.96,174.04,173.32,173.32,35370.0,173.4629,173.5427,172.8247,172.8247,35370.0
2025-02-21 12:50:00,173.3,173.36,172.94,173.17,63716.0,172.8048,172.8646,172.4458,172.6752,63716.0
2025-02-21 13:00:00,173.17,173.17,172.56,172.56,45494.0,172.6752,172.6752,172.0669,172.0669,45494.0
2025-02-21 13:10:00,172.57,172.96,172.3,172.64,57414.0,172.0769,172.4658,171.8077,172.1467,57414.0
2025-02-21 13:20:00,172.64,172.9,172.27,172.37,40000.0,172.1467,172.4059,171.7777,171.8775,40000.0
2025-02-21 13:30:00,172.36,172.75,172.3,172.49,58115.0,171.8675,172.2564,171.8077,171.9971,58115.0
2025-02-21 13:40:00,172.53,172.62,171.87,172.07,96425.0,172.037,172.1267,171.3789,171.5783,96425.0
2025-02-21 13:50:00,172.07,172.17,171.28,171.41,59416.0,171.5783,171.678,170.7906,170.9202,59416.0
2025-02-21 14:00:00,171.47,171.6,171.11,171.23,36835.0,170.98,171.1097,170.6211,170.7407,36835.0
2025-02-21 14:10:00,171.21,171.31,170.81,170.81,43204.0,170.7208,170.8205,170.3219,170.3219,43204.0
2025-02-21 14:20:00,170.77,171.06,170.64,170.74,63681.0,170.282,170.5712,170.1524,170.2521,63681.0
2025-02-21 14:30:00,170.67,171.05,170.6,170.9,35897.0,170.1823,170.5612,170.1125,170.4117,35897.0
2025-02-21 14:40:00,170.91,171.1,170.68,170.8,42378.0,170.4216,170.6111,170.1923,170.3119,42378.0
2025-02-21 14:50:00,170.83,171.16,170.81,170.94,31505.0,170.3419,170.6709,170.3219,170.4515,31505.0
2025-02-21 15:00:00,170.96,171.22,170.74,170.81,47931.0,170.4715,170.7307,170.2521,170.3219,47931.0
2025-02-21 15:10:00,170.89,171.28,170.77,171.19,93316.0,170.4017,170.7906,170.282,170.7008,93316.0
2025-02-21 15:20:00,171.19,171.52,170.94,171.51,92927.0,170.7008,171.0299,170.4515,171.0199,92927.0
2025-02-21 15:30:00,171.52,172.17,171.51,171.87,70540.0,171.0299,171.678,171.0199,171.3789,70540.0
2025-02-21 15:40:00,171.88,172.15,171.82,172.07,135460.0,171.3889,171.6581,171.329,171.5783,135460.0
2025-02-21 15:50:00,172.04,172.33,171.75,172.04,414850.0,171.5484,171.8376,171.2592,171.5484,414850.0
2025-02-24 09:30:00,173.77,174.53,173.07,173.59,193741.0,173.2735,174.0313,172.5755,173.094,193741.0
2025-02-24 09:40:00,173.58,175.23,173.54,174.32,93537.0,173.084,174.7293,173.0441,173.8219,93537.0
2025-02-24 09:50:00,174.47,174.75,172.0,172.17,141151.0,173.9715,174.2507,171.5085,171.678,141151.0
2025-02-24 10:00:00,172.18,172.61,170.64,171.41,205108.0,171.688,172.1168,170.1524,170.9202,205108.0
2025-02-24 10:10:00,171.44,173.45,171.39,173.01,199119.0,170.9501,172.9544,170.9003,172.5156,199119.0
2025-02-24 10:20:00,173.06,173.99,172.61,172.76,93893.0,172.5655,173.4928,172.1168,172.2663,93893.0
2025-02-24 10:30:00,172.82,173.1,172.44,172.7,79000.0,172.3262,172.6054,171.9473,172.2065,79000.0
2025-02-24 10:40:00,172.69,172.87,171.81,172.25,61436.0,172.1965,172.376,171.3191,171.7578,61436.0
2025-02-24 10:50:00,172.3,172.5,171.72,172.43,69606.0,171.8077,172.0071,171.2293,171.9373,69606.0
2025-02-24 11:00:00,172.43,172.8,172.26,172.54,48180.0,171.9373,172.3062,171.7678,172.047,48180.0
2025-02-24 11:10:00,172.59,172.86,172.32,172.75,32765.0,172.0968,172.3661,171.8276,172.2564,32765.0
2025-02-24 11:20:00,172.84,173.37,172.65,173.22,40859.0,172.3461,172.8746,172.1567,172.725,40859.0
2025-02-24 11:30:00,173.28,173.31,172.55,172.57,41892.0,172.7849,172.8148,172.0569,172.0769,41892.0
2025-02-24 11:40:00,172.59,173.2,172.5,172.72,35297.0,172.0968,172.7051,172.0071,172.2265,35297.0
2025-02-24 11:50:00,172.68,172.81,172.36,172.36,15007.0,172.1866,172.3162,171.8675,171.8675,15007.0
2025-02-24 12:00:00,172.43,173.04,172.43,172.83,15096.0,171.9373,172.5455,171.9373,172.3361,15096.0
2025-02-24 12:10:00,172.83,173.08,172.53,173.03,30099.0,172.3361,172.5854,172.037,172.5356,30099.0
2025-02-24 12:20:00,173.05,173.21,172.8,172.8,21477.0,172.5555,172.7151,172.3062,172.3062,21477.0
2025-02-24 12:30:00,172.87,173.1,172.8,173.0,14683.0,172.376,172.6054,172.3062,172.5057,14683.0
2025-02-24 12:40:00,172.99,173.25,172.91,173.12,18227.0,172.4957,172.7549,172.4159,172.6253,18227.0
2025-02-24 12:50:00,173.06,173.14,172.63,172.7,34383.0,172.5655,172.6453,172.1367,172.2065,34383.0
2025-02-24 13:00:00,172.75,173.0,172.7,172.87,31352.0,172.2564,172.5057,172.2065,172.376,31352.0
2025-02-24 13:10:00,172.86,173.2,172.75,172.9,26862.0,172.3661,172.7051,172.2564,172.4059,26862.0
2025-02-24 13:20:00,172.9,172.9,172.41,172.5,22065.0,172.4059,172.4059,171.9173,172.0071,22065.0
2025-02-24 13:30:00,172.52,172.6,172.29,172.34,35800.0,172.027,172.1068,171.7977,171.8475,35800.0
2025-02-24 13:40:00,172.41,172.43,172.02,172.03,27244.0,171.9173,171.9373,171.5285,171.5384,27244.0
2025-02-24 13:50:00,172.06,172.11,171.55,171.7,50076.0,171.5683,171.6182,171.0598,171.2094,50076.0
2025-02-24 14:00:00,171.7,172.04,171.6,171.88,42011.0,171.2094,171.5484,171.1097,171.3889,42011.0
2025-02-24 14:10:00,171.84,171.88,171.44,171.53,35449.0,171.349,171.3889,170.9501,171.0399,35449.0
2025-02-24 14:20:00,171.52,171.58,171.21,171.29,25623.0,171.0299,171.0897,170.7208,170.8005,25623.0
2025-02-24 14:30:00,171.27,171.61,170.89,170.93,52877.0,170.7806,171.1196,170.4017,170.4416,52877.0
2025-02-24 14:40:00,170.9,171.01,170.52,170.59,29120.0,170.4117,170.5213,170.0327,170.1025,29120.0
2025-02-24 14:50:00,170.59,170.76,170.22,170.34,44573.0,170.1025,170.2721,169.7336,169.8533,44573.0
2025-02-24 15:00:00,170.36,170.44,170.02,170.25,80494.0,169.8732,169.953,169.5342,169.7635,80494.0
2025-02-24 15:10:00,170.25,170.25,169.79,169.95,87694.0,169.7635,169.7635,169.3048,169.4644,87694.0
2025-02-24 15:20:00,169.93,170.04,169.32,169.38,100883.0,169.4444,169.5541,168.8362,168.896,100883.0
2025-02-24 15:30:00,169.39,170.17,169.39,170.0,99263.0,168.906,169.6837,168.906,169.5142,99263.0
2025-02-24 15:40:00,169.99,170.11,169.72,170.0,76577.0,169.5043,169.6239,169.235,169.5142,76577.0
2025-02-24 15:50:00,170.04,170.07,168.34,168.58,464662.0,169.5541,169.584,167.859,168.0983,464662.0
2025-02-25 09:30:00,168.23,168.81,167.25,168.81,283605.0,167.7493,168.3276,166.7721,168.3276,283605.0
2025-02-25 09:40:00,168.75,169.68,168.35,168.6,131394.0,168.2678,169.1951,167.8689,168.1182,131394.0
2025-02-25 09:50:00,168.63,168.75,167.49,167.69,134911.0,168.1481,168.2678,167.0114,167.2108,134911.0
2025-02-25 10:00:00,167.66,167.91,166.68,167.27,153534.0,167.1809,167.4302,166.2037,166.792,153534.0
2025-02-25 10:10:00,167.25,167.26,164.65,164.66,168209.0,166.7721,166.7821,164.1795,164.1895,168209.0
2025-02-25 10:20:00,164.73,165.49,164.45,165.38,126154.0,164.2593,165.0171,163.9801,164.9074,126154.0
2025-02-25 10:30:00,165.49,166.2,165.3,166.02,78753.0,165.0171,165.7251,164.8277,165.5456,78753.0
2025-02-25 10:40:00,166.03,166.53,165.81,166.13,86018.0,165.5556,166.0541,165.3362,165.6553,86018.0
2025-02-25 10:50:00,166.16,167.11,165.95,166.75,92071.0,165.6852,166.6325,165.4758,166.2735,92071.0
2025-02-25 11:00:00,166.77,167.25,166.21,167.02,119445.0,166.2935,166.7721,165.7351,166.5427,119445.0
2025-02-25 11:10:00,167.01,167.38,166.87,166.97,59149.0,166.5328,166.9017,166.3932,166.4929,59149.0
2025-02-25 11:20:00,166.98,167.09,166.22,166.39,77536.0,166.5029,166.6125,165.745,165.9145,77536.0
2025-02-25 11:30:00,166.37,166.67,165.92,166.57,71585.0,165.8946,166.1937,165.4459,166.094,71585.0
2025-02-25 11:40:00,166.57,166.89,166.15,166.8,57879.0,166.094,166.4131,165.6752,166.3234,57879.0
2025-02-25 11:50:00,166.8,167.08,166.25,166.68,94578.0,166.3234,166.6026,165.7749,166.2037,94578.0
2025-02-25 12:00:00,166.61,166.61,165.22,165.35,132015.0,166.1339,166.1339,164.7479,164.8775,132015.0
2025-02-25 12:10:00,165.35,165.74,165.28,165.38,52062.0,164.8775,165.2664,164.8077,164.9074,52062.0
2025-02-25 12:20:00,165.4,165.67,164.87,165.61,55891.0,164.9274,165.1966,164.3989,165.1368,55891.0
2025-02-25 12:30:00,165.59,165.79,165.32,165.74,47906.0,165.1168,165.3163,164.8476,165.2664,47906.0
2025-02-25 12:40:00,165.74,165.95,165.17,165.3,71130.0,165.2664,165.4758,164.698,164.8277,71130.0
2025-02-25 12:50:00,165.29,165.65,165.29,165.56,50605.0,164.8177,165.1767,164.8177,165.0869,50605.0
2025-02-25 13:00:00,165.6,166.6,165.6,166.51,54396.0,165.1268,166.1239,165.1268,166.0342,54396.0
2025-02-25 13:10:00,166.5,166.54,165.84,165.84,27603.0,166.0242,166.0641,165.3661,165.3661,27603.0
2025-02-25 13:20:00,165.82,166.02,165.48,165.5,34267.0,165.3462,165.5456,165.0071,165.0271,34267.0
2025-02-25 13:30:00,165.47,166.56,165.45,166.53,37508.0,164.9972,166.0841,164.9772,166.0541,37508.0
2025-02-25 13:40:00,166.44,166.73,166.26,166.31,34042.0,165.9644,166.2536,165.7849,165.8348,34042.0
2025-02-25 13:50:00,166.35,166.37,165.82,165.87,31725.0,165.8747,165.8946,165.3462,165.396,31725.0
2025-02-25 14:00:00,165.82,165.97,165.64,165.68,36132.0,165.3462,165.4957,165.1667,165.2066,36132.0
2025-02-25 14:10:00,165.65,165.66,164.92,165.18,48598.0,165.1767,165.1866,164.4487,164.708,48598.0
2025-02-25 14:20:00,165.13,165.14,164.88,165.02,34849.0,164.6581,164.6681,164.4089,164.5485,34849.0
2025-02-25 14:30:00,165.05,165.51,164.98,165.47,53663.0,164.5784,165.0371,164.5086,164.9972,53663.0
2025-02-25 14:40:00,165.56,165.81,165.15,165.54,62456.0,165.0869,165.3362,164.6781,165.067,62456.0
2025-02-25 14:50:00,165.49,165.69,165.25,165.48,67797.0,165.0171,165.2165,164.7778,165.0071,67797.0
2025-02-25 15:00:00,165.43,166.1,165.38,165.66,51046.0,164.9573,165.6254,164.9074,165.1866,51046.0
2025-02-25 15:10:00,165.69,166.05,165.58,165.92,63534.0,165.2165,165.5755,165.1069,165.4459,63534.0
2025-02-25 15:20:00,166.0,166.55,165.93,166.06,88703.0,165.5257,166.0741,165.4559,165.5855,88703.0
2025-02-25 15:30:00,166.08,166.3,165.82,165.84,72828.0,165.6054,165.8248,165.3462,165.3661,72828.0
2025-02-25 15:40:00,165.82,165.98,165.49,165.9,79278.0,165.3462,165.5057,165.0171,165.4259,79278.0
2025-02-25 15:50:00,165.85,165.88,164.79,165.54,305986.0,165.3761,165.406,164.3191,165.067,305986.0
2025-02-26 09:30:00,167.38,168.73,166.42,168.22,153576.0,166.9017,168.2479,165.9445,167.7393,153576.0
2025-02-26 09:40:00,168.1,168.6,167.59,168.39,50142.0,167.6197,168.1182,167.1111,167.9088,50142.0
2025-02-26 09:50:00,168.34,168.88,167.79,168.35,83118.0,167.859,168.3974,167.3105,167.8689,83118.0
2025-02-26 10:00:00,168.37,168.54,167.63,168.25,118003.0,167.8889,168.0584,167.151,167.7692,118003.0
2025-02-26 10:10:00,168.24,168.93,168.05,168.5,68951.0,167.7593,168.4473,167.5698,168.0185,68951.0
2025-02-26 10:20:00,168.43,168.71,168.05,168.16,68061.0,167.9487,168.2279,167.5698,167.6795,68061.0
2025-02-26 10:30:00,168.17,168.76,168.11,168.53,66460.0,167.6895,168.2778,167.6296,168.0484,66460.0
2025-02-26 10:40:00,168.57,169.14,168.51,169.12,80774.0,168.0883,168.6567,168.0285,168.6367,80774.0
2025-02-26 10:50:00,169.15,169.21,168.74,169.09,53814.0,168.6667,168.7265,168.2578,168.6068,53814.0
2025-02-26 11:00:00,169.12,169.65,169.11,169.56,102742.0,168.6367,169.1652,168.6268,169.0755,102742.0
2025-02-26 11:10:00,169.53,169.93,169.53,169.76,64244.0,169.0456,169.4444,169.0456,169.2749,64244.0
2025-02-26 11:20:00,169.83,169.83,169.25,169.34,48876.0,169.3447,169.3447,168.7664,168.8561,48876.0
2025-02-26 11:30:00,169.32,170.12,169.09,170.08,75929.0,168.8362,169.6339,168.6068,169.594,75929.0
2025-02-26 11:40:00,170.11,170.11,169.29,169.57,37664.0,169.6239,169.6239,168.8063,169.0855,37664.0
2025-02-26 11:50:00,169.57,169.77,169.14,169.23,34602.0,169.0855,169.2849,168.6567,168.7464,34602.0
2025-02-26 12:00:00,169.2,170.1,169.15,169.81,36375.0,168.7165,169.6139,168.6667,169.3248,36375.0
2025-02-26 12:10:00,169.8,170.19,169.63,169.93,31739.0,169.3148,169.7037,169.1453,169.4444,31739.0
2025-02-26 12:20:00,169.88,170.2,169.74,170.15,20418.0,169.3946,169.7137,169.255,169.6638,20418.0
2025-02-26 12:30:00,170.22,170.25,169.22,169.55,30461.0,169.7336,169.7635,168.7365,169.0655,30461.0
2025-02-26 12:40:00,169.6,169.63,169.0,169.07,23277.0,169.1154,169.1453,168.5171,168.5869,23277.0
2025-02-26 12:50:00,169.12,169.12,168.36,168.56,30952.0,168.6367,168.6367,167.8789,168.0783,30952.0
2025-02-26 13:00:00,168.56,168.62,168.12,168.32,33990.0,168.0783,168.1382,167.6396,167.839,33990.0
2025-02-26 13:10:00,168.34,168.45,167.95,168.26,53977.0,167.859,167.9687,167.4701,167.7792,53977.0
2025-02-26 13:20:00,168.31,168.55,167.71,167.74,39925.0,167.8291,168.0684,167.2308,167.2607,39925.0
2025-02-26 13:30:00,167.66,168.11,167.66,167.88,26211.0,167.1809,167.6296,167.1809,167.4003,26211.0
2025-02-26 13:40:00,167.88,167.96,167.52,167.58,28514.0,167.4003,167.4801,167.0413,167.1011,28514.0
2025-02-26 13:50:00,167.57,167.65,166.99,167.37,51035.0,167.0912,167.1709,166.5128,166.8917,51035.0
2025-02-26 14:00:00,167.35,167.73,167.01,167.26,20918.0,166.8718,167.2507,166.5328,166.7821,20918.0
2025-02-26 14:10:00,167.31,167.61,167.17,167.57,27021.0,166.8319,167.1311,166.6923,167.0912,27021.0
2025-02-26 14:20:00,167.54,167.77,167.36,167.44,31337.0,167.0613,167.2906,166.8818,166.9615,31337.0
2025-02-26 14:30:00,167.43,167.8,167.36,167.71,27658.0,166.9516,167.3205,166.8818,167.2308,27658.0
2025-02-26 14:40:00,167.68,167.97,167.62,167.85,22891.0,167.2009,167.49,167.141,167.3704,22891.0
2025-02-26 14:50:00,167.81,167.96,167.32,167.34,42104.0,167.3305,167.4801,166.8419,166.8618,42104.0
2025-02-26 15:00:00,167.36,167.67,167.17,167.31,52000.0,166.8818,167.1909,166.6923,166.8319,52000.0
2025-02-26 15:10:00,167.35,167.52,167.11,167.5,52388.0,166.8718,167.0413,166.6325,167.0214,52388.0
2025-02-26 15:20:00,167.51,167.83,167.26,167.74,34140.0,167.0313,167.3504,166.7821,167.2607,34140.0
2025-02-26 15:30:00,167.71,168.07,167.59,168.0,40484.0,167.2308,167.5897,167.1111,167.5199,40484.0
2025-02-26 15:40:00,167.94,168.73,167.92,168.51,72614.0,167.4601,168.2479,167.4402,168.0285,72614.0
2025-02-26 15:50:00,168.46,168.79,168.21,168.53,242972.0,167.9786,168.3077,167.7293,168.0484,242972.0
2025-02-27 09:30:00,170.0,170.57,168.39,168.39,208001.0,169.5142,170.0826,167.9088,167.9088,208001.0
2025-02-27 09:40:00,168.39,168.57,167.29,167.65,74612.0,167.9088,168.0883,166.812,167.1709,74612.0
2025-02-27 09:50:00,167.82,167.9,166.67,166.8,69792.0,167.3405,167.4202,166.1937,166.3234,69792.0
2025-02-27 10:00:00,166.74,166.74,165.2,165.39,162947.0,166.2635,166.2635,164.7279,164.9174,162947.0
2025-02-27 10:10:00,165.39,166.57,165.37,166.39,92202.0,164.9174,166.094,164.8975,165.9145,92202.0
2025-02-27 10:20:00,166.34,166.8,165.7,166.21,56930.0,165.8647,166.3234,165.2265,165.7351,56930.0
2025-02-27 10:30:00,166.21,166.27,165.03,165.55,75233.0,165.7351,165.7949,164.5584,165.0769,75233.0
2025-02-27 10:40:00,165.55,165.76,165.25,165.55,32285.0,165.0769,165.2863,164.7778,165.0769,32285.0
2025-02-27 10:50:00,165.52,165.52,164.04,164.09,99580.0,165.047,165.047,163.5713,163.6211,99580.0
2025-02-27 11:00:00,164.1,164.45,163.77,164.04,86090.0,163.6311,163.9801,163.302,163.5713,86090.0
2025-02-27 11:10:00,164.14,164.95,164.13,164.79,34099.0,163.671,164.4787,163.661,164.3191,34099.0
2025-02-27 11:20:00,164.83,164.96,164.28,164.34,37851.0,164.359,164.4886,163.8106,163.8704,37851.0
2025-02-27 11:30:00,164.36,164.72,164.31,164.59,41312.0,163.8903,164.2493,163.8405,164.1197,41312.0
2025-02-27 11:40:00,164.55,164.68,164.23,164.65,52994.0,164.0798,164.2094,163.7607,164.1795,52994.0
2025-02-27 11:50:00,164.65,164.73,164.43,164.6,66950.0,164.1795,164.2593,163.9601,164.1297,66950.0
2025-02-27 12:00:00,164.6,164.86,164.43,164.71,44821.0,164.1297,164.3889,163.9601,164.2393,44821.0
2025-02-27 12:10:00,164.77,164.93,164.32,164.38,58489.0,164.2992,164.4587,163.8505,163.9103,58489.0
2025-02-27 12:20:00,164.42,165.23,164.25,165.19,35770.0,163.9502,164.7579,163.7807,164.718,35770.0
2025-02-27 12:30:00,165.25,165.71,165.19,165.38,57087.0,164.7778,165.2365,164.718,164.9074,57087.0
2025-02-27 12:40:00,165.3,165.3,164.51,164.52,23022.0,164.8277,164.8277,164.0399,164.0499,23022.0
2025-02-27 12:50:00,164.58,164.87,164.33,164.5,25111.0,164.1097,164.3989,163.8604,164.0299,25111.0
2025-02-27 13:00:00,164.52,164.73,164.29,164.38,35880.0,164.0499,164.2593,163.8205,163.9103,35880.0
2025-02-27 13:10:00,164.39,164.76,164.3,164.56,30458.0,163.9203,164.2892,163.8305,164.0898,30458.0
2025-02-27 13:20:00,164.51,164.65,164.3,164.36,39862.0,164.0399,164.1795,163.8305,163.8903,39862.0
2025-02-27 13:30:00,164.37,164.48,164.06,164.16,58375.0,163.9003,164.01,163.5912,163.6909,58375.0
2025-02-27 13:40:00,164.19,164.27,163.61,163.76,125647.0,163.7208,163.8006,163.1425,163.2921,125647.0
2025-02-27 13:50:00,163.76,164.07,163.48,163.5,53582.0,163.2921,163.6012,163.0129,163.0328,53582.0
2025-02-27 14:00:00,163.53,163.53,163.2,163.48,83499.0,163.0627,163.0627,162.7337,163.0129,83499.0
2025-02-27 14:10:00,163.51,163.51,162.86,163.12,73859.0,163.0428,163.0428,162.3946,162.6539,73859.0
2025-02-27 14:20:00,163.11,163.35,162.26,162.26,102212.0,162.6439,162.8832,161.7963,161.7963,102212.0
2025-02-27 14:30:00,162.26,162.38,161.11,161.26,238624.0,161.7963,161.916,160.6496,160.7992,238624.0
2025-02-27 14:40:00,161.22,161.54,160.63,161.16,205285.0,160.7593,161.0784,160.171,160.6995,205285.0
2025-02-27 14:50:00,161.18,161.24,160.83,160.87,112179.0,160.7194,160.7793,160.3704,160.4103,112179.0
2025-02-27 15:00:00,160.9,160.94,159.46,159.56,188368.0,160.4402,160.4801,159.0043,159.1041,188368.0
2025-02-27 15:10:00,159.55,159.77,158.57,158.57,174438.0,159.0941,159.3135,158.1169,158.1169,174438.0
2025-02-27 15:20:00,158.56,158.96,157.89,158.15,379132.0,158.1069,158.5058,157.4388,157.6981,379132.0
2025-02-27 15:30:00,158.14,158.85,158.14,158.45,237671.0,157.6881,158.3961,157.6881,157.9972,237671.0
2025-02-27 15:40:00,158.41,158.48,157.26,157.74,270917.0,157.9573,158.0271,156.8106,157.2893,270917.0
2025-02-27 15:50:00,157.6,158.28,156.37,156.52,745778.0,157.1497,157.8277,155.9232,156.0727,745778.0
2025-02-28 09:30:00,157.29,159.34,155.31,158.96,402380.0,156.8405,158.8847,154.8662,158.5058,402380.0
2025-02-28 09:40:00,158.95,159.03,157.51,158.03,141352.0,158.4958,158.5756,157.0599,157.5784,141352.0
2025-02-28 09:50:00,157.99,158.59,157.67,158.37,125432.0,157.5385,158.1368,157.2195,157.9175,125432.0
2025-02-28 10:00:00,158.37,158.88,157.45,158.29,210171.0,157.9175,158.426,157.0001,157.8377,210171.0
2025-02-28 10:10:00,158.26,158.52,157.77,158.15,144973.0,157.8078,158.067,157.3192,157.6981,144973.0
2025-02-28 10:20:00,158.13,159.46,158.0,159.46,65563.0,157.6781,159.0043,157.5485,159.0043,65563.0
2025-02-28 10:30:00,159.42,160.05,158.26,158.41,81163.0,158.9645,159.5927,157.8078,157.9573,81163.0
2025-02-28 10:40:00,158.33,158.51,157.68,157.8,47880.0,157.8776,158.0571,157.2294,157.3491,47880.0
2025-02-28 10:50:00,157.86,158.36,157.83,158.02,69115.0,157.4089,157.9075,157.379,157.5685,69115.0
2025-02-28 11:00:00,158.0,158.01,157.48,157.49,76520.0,157.5485,157.5585,157.03,157.04,76520.0
2025-02-28 11:10:00,157.5,157.81,157.1,157.43,107738.0,157.0499,157.3591,156.6511,156.9801,107738.0
2025-02-28 11:20:00,157.48,157.7,156.56,156.8,78550.0,157.03,157.2494,156.1126,156.3519,78550.0
2025-02-28 11:30:00,156.8,157.51,156.61,157.36,44909.0,156.3519,157.0599,156.1625,156.9103,44909.0
2025-02-28 11:40:00,157.37,157.86,157.37,157.7,38144.0,156.9203,157.4089,156.9203,157.2494,38144.0
2025-02-28 11:50:00,157.74,157.79,157.41,157.51,50263.0,157.2893,157.3391,156.9602,157.0599,50263.0
2025-02-28 12:00:00,157.51,157.6,157.02,157.09,41429.0,157.0599,157.1497,156.5713,156.6411,41429.0
2025-02-28 12:10:00,157.09,157.54,157.05,157.51,41854.0,156.6411,157.0898,156.6012,157.0599,41854.0
2025-02-28 12:20:00,157.51,157.55,156.66,157.09,48300.0,157.0599,157.0998,156.2123,156.6411,48300.0
2025-02-28 12:30:00,157.09,157.14,156.8,157.02,47541.0,156.6411,156.691,156.3519,156.5713,47541.0
2025-02-28 12:40:00,157.04,157.09,155.9,155.91,47834.0,156.5913,156.6411,155.4545,155.4645,47834.0
2025-02-28 12:50:00,155.9,156.41,155.29,155.31,74430.0,155.4545,155.9631,154.8463,154.8662,74430.0
2025-02-28 13:00:00,155.3,155.57,155.07,155.08,99722.0,154.8562,155.1255,154.6269,154.6369,99722.0
2025-02-28 13:10:00,155.09,155.34,154.09,154.16,194785.0,154.6468,154.8961,153.6497,153.7195,194785.0
2025-02-28 13:20:00,154.09,155.43,153.95,155.28,96993.0,153.6497,154.9859,153.5101,154.8363,96993.0
2025-02-28 13:30:00,155.28,156.14,155.0,155.81,101632.0,154.8363,155.6938,154.5571,155.3648,101632.0
2025-02-28 13:40:00,155.78,156.12,155.5,155.95,60464.0,155.3349,155.6739,155.0557,155.5044,60464.0
2025-02-28 13:50:00,155.95,156.16,154.78,154.83,56656.0,155.5044,155.7138,154.3377,154.3876,56656.0
2025-02-28 14:00:00,154.76,155.32,154.76,154.97,52699.0,154.3178,154.8762,154.3178,154.5272,52699.0
2025-02-28 14:10:00,155.02,155.5,154.81,155.5,46623.0,154.577,155.0557,154.3676,155.0557,46623.0
2025-02-28 14:20:00,155.49,155.49,154.84,155.33,46727.0,155.0457,155.0457,154.3975,154.8861,46727.0
2025-02-28 14:30:00,155.41,156.42,155.29,156.23,60451.0,154.9659,155.973,154.8463,155.7836,60451.0
2025-02-28 14:40:00,156.29,156.95,156.25,156.84,51326.0,155.8434,156.5015,155.8035,156.3918,51326.0
2025-02-28 14:50:00,156.81,156.94,156.43,156.76,72390.0,156.3619,156.4915,155.983,156.3121,72390.0
2025-02-28 15:00:00,156.74,157.4,156.69,157.23,68393.0,156.2921,156.9502,156.2423,156.7807,68393.0
2025-02-28 15:10:00,157.25,157.29,156.81,156.86,66852.0,156.8007,156.8405,156.3619,156.4118,66852.0
2025-02-28 15:20:00,156.83,157.13,156.54,156.99,70815.0,156.3819,156.681,156.0927,156.5414,70815.0
2025-02-28 15:30:00,156.92,156.94,155.65,155.93,129341.0,156.4716,156.4915,155.2052,155.4844,129341.0
2025-02-28 15:40:00,155.94,156.56,155.85,156.47,191797.0,155.4944,156.1126,155.4047,156.0229,191797.0
2025-02-28 15:50:00,156.51,158.22,156.28,158.17,770223.0,156.0628,157.7679,155.8334,157.718,770223.0
2025-03-03 09:30:00,159.6,160.32,156.15,156.94,245666.0,159.1439,159.8619,155.7038,156.4915,245666.0
2025-03-03 09:40:00,156.94,156.94,155.44,155.9,148488.0,156.4915,156.4915,154.9958,155.4545,148488.0
2025-03-03 09:50:00,155.9,156.7,155.72,156.03,165795.0,155.4545,156.2522,155.275,155.5841,165795.0
2025-03-03 10:00:00,156.03,156.61,155.13,155.57,202707.0,155.5841,156.1625,154.6867,155.1255,202707.0
2025-03-03 10:10:00,155.57,157.0,155.08,157.0,251136.0,155.1255,156.5514,154.6369,156.5514,251136.0
2025-03-03 10:20:00,156.86,159.56,156.86,159.46,206186.0,156.4118,159.1041,156.4118,159.0043,206186.0
2025-03-03 10:30:00,159.49,160.01,158.38,159.09,179252.0,159.0343,159.5528,157.9274,158.6354,179252.0
2025-03-03 10:40:00,159.08,159.64,158.58,158.87,126287.0,158.6254,159.1838,158.1269,158.416,126287.0
2025-03-03 10:50:00,158.87,159.22,158.34,158.5,78077.0,158.416,158.765,157.8875,158.0471,78077.0
2025-03-03 11:00:00,158.5,159.04,157.56,157.77,128123.0,158.0471,158.5855,157.1098,157.3192,128123.0
2025-03-03 11:10:00,157.64,157.92,156.86,157.11,112747.0,157.1895,157.4687,156.4118,156.6611,112747.0
2025-03-03 11:20:00,157.17,157.91,156.95,157.42,81270.0,156.7209,157.4588,156.5015,156.9702,81270.0
2025-03-03 11:30:00,157.47,157.6,156.45,156.57,94902.0,157.02,157.1497,156.0029,156.1226,94902.0
2025-03-03 11:40:00,156.58,157.1,156.21,157.08,44848.0,156.1326,156.6511,155.7636,156.6311,44848.0
2025-03-03 11:50:00,157.09,157.64,157.06,157.23,70567.0,156.6411,157.1895,156.6112,156.7807,70567.0
2025-03-03 12:00:00,157.17,157.45,156.99,157.23,82630.0,156.7209,157.0001,156.5414,156.7807,82630.0
2025-03-03 12:10:00,157.27,157.37,157.02,157.28,44621.0,156.8206,156.9203,156.5713,156.8306,44621.0
2025-03-03 12:20:00,157.29,157.36,157.0,157.23,41134.0,156.8405,156.9103,156.5514,156.7807,41134.0
2025-03-03 12:30:00,157.24,157.27,156.59,156.9,43928.0,156.7907,156.8206,156.1425,156.4517,43928.0
2025-03-03 12:40:00,156.88,156.99,156.18,156.52,42660.0,156.4317,156.5414,155.7337,156.0727,42660.0
2025-03-03 12:50:00,156.48,156.67,155.94,156.12,54456.0,156.0329,156.2223,155.4944,155.6739,54456.0
2025-03-03 13:00:00,156.09,156.32,155.09,155.12,106761.0,155.644,155.8733,154.6468,154.6767,106761.0
2025-03-03 13:10:00,155.09,155.28,154.39,155.08,116016.0,154.6468,154.8363,153.9488,154.6369,116016.0
2025-03-03 13:20:00,155.11,155.31,154.55,154.58,54659.0,154.6668,154.8662,154.1084,154.1383,54659.0
2025-03-03 13:30:00,154.54,154.78,154.14,154.26,101061.0,154.0984,154.3377,153.6995,153.8192,101061.0
2025-03-03 13:40:00,154.25,155.25,154.09,154.64,81115.0,153.8092,154.8064,153.6497,154.1981,81115.0
2025-03-03 13:50:00,154.59,154.91,154.35,154.91,56051.0,154.1483,154.4673,153.9089,154.4673,56051.0
2025-03-03 14:00:00,154.77,155.28,154.71,155.04,68910.0,154.3277,154.8363,154.2679,154.597,68910.0
2025-03-03 14:10:00,154.96,155.09,154.24,154.42,54342.0,154.5172,154.6468,153.7993,153.9787,54342.0
2025-03-03 14:20:00,154.46,154.89,154.33,154.37,60946.0,154.0186,154.4474,153.889,153.9289,60946.0
2025-03-03 14:30:00,154.34,155.2,154.33,155.03,50150.0,153.899,154.7565,153.889,154.587,50150.0
2025-03-03 14:40:00,155.01,155.87,155.01,155.15,75333.0,154.5671,155.4246,154.5671,154.7067,75333.0
2025-03-03 14:50:00,155.15,155.36,153.71,153.78,144257.0,154.7067,154.9161,153.2708,153.3406,144257.0
2025-03-03 15:00:00,153.78,153.78,152.17,152.22,114839.0,153.3406,153.3406,151.7352,151.785,114839.0
2025-03-03 15:10:00,152.26,152.34,151.43,151.58,164853.0,151.8249,151.9047,150.9973,151.1469,164853.0
2025-03-03 15:20:00,151.52,151.71,150.67,150.97,167018.0,151.087,151.2765,150.2395,150.5386,167018.0
2025-03-03 15:30:00,150.92,151.6,150.72,150.92,163399.0,150.4887,151.1668,150.2893,150.4887,163399.0
2025-03-03 15:40:00,150.89,151.58,150.7,151.32,194515.0,150.4588,151.1469,150.2694,150.8876,194515.0
2025-03-03 15:50:00,151.3,152.19,151.03,152.17,809097.0,150.8677,151.7551,150.5984,151.7352,809097.0
2025-03-04 09:30:00,153.24,155.03,151.21,153.81,360548.0,152.8021,154.587,150.7779,153.3705,360548.0
2025-03-04 09:40:00,153.93,154.59,152.16,153.64,342652.0,153.4901,154.1483,151.7252,153.201,342652.0
2025-03-04 09:50:00,153.69,154.16,152.57,152.58,141705.0,153.2508,153.7195,152.134,152.144,141705.0
2025-03-04 10:00:00,152.43,152.45,149.96,150.64,169837.0,151.9944,152.0144,149.5315,150.2095,169837.0
2025-03-04 10:10:00,150.63,151.38,149.74,149.78,162713.0,150.1996,150.9474,149.3121,149.352,162713.0
2025-03-04 10:20:00,149.9,151.17,149.55,150.79,128765.0,149.4717,150.738,149.1227,150.3591,128765.0
2025-03-04 10:30:00,150.75,151.47,150.04,150.31,111257.0,150.3192,151.0372,149.6113,149.8805,111257.0
2025-03-04 10:40:00,150.28,151.83,150.05,151.63,75987.0,149.8506,151.3961,149.6212,151.1967,75987.0
2025-03-04 10:50:00,151.71,152.08,151.25,151.78,93930.0,151.2765,151.6454,150.8178,151.3463,93930.0
2025-03-04 11:00:00,151.71,152.15,150.71,150.91,84435.0,151.2765,151.7152,150.2793,150.4788,84435.0
2025-03-04 11:10:00,150.99,152.0,150.86,150.92,64042.0,150.5585,151.5657,150.4289,150.4887,64042.0
2025-03-04 11:20:00,150.92,151.27,150.42,150.68,96701.0,150.4887,150.8377,149.9902,150.2494,96701.0
2025-03-04 11:30:00,150.66,151.7,150.63,151.5,95115.0,150.2295,151.2665,150.1996,151.0671,95115.0
2025-03-04 11:40:00,151.45,152.65,151.45,152.58,113951.0,151.0172,152.2138,151.0172,152.144,113951.0
2025-03-04 11:50:00,152.56,152.94,152.24,152.48,72712.0,152.1241,152.503,151.805,152.0443,72712.0
2025-03-04 12:00:00,152.51,152.84,152.04,152.7,67904.0,152.0742,152.4033,151.6055,152.2637,67904.0
2025-03-04 12:10:00,152.7,153.31,152.68,153.13,64308.0,152.2637,152.8719,152.2437,152.6924,64308.0
2025-03-04 12:20:00,153.04,154.24,152.89,153.82,97485.0,152.6027,153.7993,152.4531,153.3805,97485.0
2025-03-04 12:30:00,153.79,154.14,153.16,153.88,44351.0,153.3505,153.6995,152.7223,153.4403,44351.0
2025-03-04 12:40:00,153.86,154.19,153.38,153.83,78385.0,153.4203,153.7494,152.9417,153.3904,78385.0
2025-03-04 12:50:00,153.83,153.83,153.07,153.25,65120.0,153.3904,153.3904,152.6326,152.8121,65120.0
2025-03-04 13:00:00,153.21,153.81,152.86,153.72,69739.0,152.7722,153.3705,152.4232,153.2807,69739.0
2025-03-04 13:10:00,153.69,154.62,153.34,153.7,58996.0,153.2508,154.1782,152.9018,153.2608,58996.0
2025-03-04 13:20:00,153.81,153.85,153.1,153.38,193808.0,153.3705,153.4104,152.6625,152.9417,193808.0
2025-03-04 13:30:00,153.38,153.66,153.11,153.61,51685.0,152.9417,153.2209,152.6725,153.1711,51685.0
2025-03-04 13:40:00,153.61,153.8,153.18,153.46,58257.0,153.1711,153.3605,152.7423,153.0215,58257.0
2025-03-04 13:50:00,153.37,154.27,153.3,153.91,39188.0,152.9317,153.8292,152.8619,153.4702,39188.0
2025-03-04 14:00:00,153.95,154.94,153.84,154.55,109296.0,153.5101,154.4973,153.4004,154.1084,109296.0
2025-03-04 14:10:00,154.61,154.81,154.26,154.64,31168.0,154.1682,154.3676,153.8192,154.1981,31168.0
2025-03-04 14:20:00,154.6,155.57,154.53,154.91,48220.0,154.1582,155.1255,154.0884,154.4673,48220.0
2025-03-04 14:30:00,154.93,154.98,154.43,154.77,48876.0,154.4873,154.5371,153.9887,154.3277,48876.0
2025-03-04 14:40:00,154.76,154.95,154.43,154.5,54981.0,154.3178,154.5072,153.9887,154.0585,54981.0
2025-03-04 14:50:00,154.54,155.09,154.5,154.88,49702.0,154.0984,154.6468,154.0585,154.4374,49702.0
2025-03-04 15:00:00,154.81,155.28,154.77,155.11,69016.0,154.3676,154.8363,154.3277,154.6668,69016.0
2025-03-04 15:10:00,155.09,155.62,155.03,155.44,114432.0,154.6468,155.1753,154.587,154.9958,114432.0
2025-03-04 15:20:00,155.47,156.23,155.38,155.51,71955.0,155.0257,155.7836,154.936,155.0656,71955.0
2025-03-04 15:30:00,155.49,155.49,153.86,153.88,92649.0,155.0457,155.0457,153.4203,153.4403,92649.0
2025-03-04 15:40:00,153.82,154.14,153.04,153.12,103255.0,153.3805,153.6995,152.6027,152.6825,103255.0
2025-03-04 15:50:00,153.09,153.09,151.86,152.94,414657.0,152.6525,152.6525,151.4261,152.503,414657.0
2025-03-05 09:30:00,153.23,153.79,150.88,152.28,186539.0,152.7921,153.3505,150.4489,151.8449,186539.0
2025-03-05 09:40:00,152.38,153.11,151.44,151.47,91325.0,151.9446,152.6725,151.0073,151.0372,91325.0
2025-03-05 09:50:00,151.46,152.33,151.0,151.12,62103.0,151.0272,151.8947,150.5685,150.6882,62103.0
2025-03-05 10:00:00,151.32,153.09,151.19,152.22,147832.0,150.8876,152.6525,150.758,151.785,147832.0
2025-03-05 10:10:00,152.18,152.53,151.34,151.43,71027.0,151.7451,152.0941,150.9075,150.9973,71027.0
2025-03-05 10:20:00,151.47,152.17,151.0,152.04,53490.0,151.0372,151.7352,150.5685,151.6055,53490.0
2025-03-05 10:30:00,152.14,152.9,152.02,152.74,29341.0,151.7053,152.4631,151.5856,152.3035,29341.0
2025-03-05 10:40:00,152.78,153.08,152.18,152.34,54908.0,152.3434,152.6426,151.7451,151.9047,54908.0
2025-03-05 10:50:00,152.34,152.71,151.9,152.11,34571.0,151.9047,152.2736,151.4659,151.6753,34571.0
2025-03-05 11:00:00,152.16,152.16,151.53,151.54,43153.0,151.7252,151.7252,151.097,151.107,43153.0
2025-03-05 11:10:00,151.57,151.6,150.88,151.0,53847.0,151.1369,151.1668,150.4489,150.5685,53847.0
2025-03-05 11:20:00,150.94,151.33,150.7,151.21,46512.0,150.5087,150.8976,150.2694,150.7779,46512.0
2025-03-05 11:30:00,151.22,151.31,150.07,150.2,53263.0,150.7879,150.8776,149.6412,149.7708,53263.0
2025-03-05 11:40:00,150.21,150.57,150.0,150.39,37221.0,149.7808,150.1397,149.5714,149.9603,37221.0
2025-03-05 11:50:00,150.35,151.79,150.0,151.29,89832.0,149.9204,151.3563,149.5714,150.8577,89832.0
2025-03-05 12:00:00,151.26,152.11,151.26,151.9,66434.0,150.8278,151.6753,150.8278,151.4659,66434.0
2025-03-05 12:10:00,151.87,152.64,151.79,152.19,57590.0,151.436,152.2038,151.3563,151.7551,57590.0
2025-03-05 12:20:00,152.27,153.01,152.12,153.01,39737.0,151.8349,152.5728,151.6853,152.5728,39737.0
2025-03-05 12:30:00,153.04,153.27,152.9,153.21,39638.0,152.6027,152.832,152.4631,152.7722,39638.0
2025-03-05 12:40:00,153.22,153.39,152.8,153.38,49146.0,152.7822,152.9517,152.3634,152.9417,49146.0
2025-03-05 12:50:00,153.43,153.89,153.32,153.84,36776.0,152.9916,153.4503,152.8819,153.4004,36776.0
2025-03-05 13:00:00,153.8,154.06,152.87,152.98,58808.0,153.3605,153.6198,152.4332,152.5429,58808.0
2025-03-05 13:10:00,153.09,153.51,152.82,153.19,43846.0,152.6525,153.0713,152.3833,152.7523,43846.0
2025-03-05 13:20:00,153.22,153.49,153.02,153.34,33788.0,152.7822,153.0514,152.5827,152.9018,33788.0
2025-03-05 13:30:00,153.37,153.65,152.91,153.41,38638.0,152.9317,153.2109,152.4731,152.9716,38638.0
2025-03-05 13:40:00,153.41,154.07,153.1,153.92,29875.0,152.9716,153.6297,152.6625,153.4802,29875.0
2025-03-05 13:50:00,153.98,154.11,153.73,153.99,44607.0,153.54,153.6696,153.2907,153.55,44607.0
2025-03-05 14:00:00,154.05,154.76,153.68,154.75,61152.0,153.6098,154.3178,153.2409,154.3078,61152.0
2025-03-05 14:10:00,154.75,155.21,154.54,154.71,71325.0,154.3078,154.7665,154.0984,154.2679,71325.0
2025-03-05 14:20:00,154.57,155.25,154.51,154.86,42654.0,154.1283,154.8064,154.0685,154.4175,42654.0
2025-03-05 14:30:00,154.86,155.22,154.66,154.8,38661.0,154.4175,154.7765,154.2181,154.3577,38661.0
2025-03-05 14:40:00,154.85,155.0,154.59,154.97,25498.0,154.4075,154.5571,154.1483,154.5272,25498.0
2025-03-05 14:50:00,155.03,155.15,154.76,154.89,27239.0,154.587,154.7067,154.3178,154.4474,27239.0
2025-03-05 15:00:00,154.84,155.78,154.84,155.7,42581.0,154.3975,155.3349,154.3975,155.2551,42581.0
2025-03-05 15:10:00,155.66,155.77,154.71,154.94,90521.0,155.2152,155.3249,154.2679,154.4973,90521.0
2025-03-05 15:20:00,155.06,155.36,154.47,155.28,65907.0,154.6169,154.9161,154.0286,154.8363,65907.0
2025-03-05 15:30:00,155.23,155.59,154.91,155.43,67861.0,154.7864,155.1454,154.4673,154.9859,67861.0
2025-03-05 15:40:00,155.4,155.76,155.29,155.31,84737.0,154.9559,155.3149,154.8463,154.8662,84737.0
2025-03-05 15:50:00,155.31,155.87,154.76,155.33,255068.0,154.8662,155.4246,154.3178,154.8861,255068.0
2025-03-06 09:30:00,151.77,152.87,150.8,152.52,370827.0,151.3363,152.4332,150.3691,152.0842,370827.0
2025-03-06 09:40:00,152.49,153.33,152.08,153.12,104024.0,152.0543,152.8919,151.6454,152.6825,104024.0
2025-03-06 09:50:00,153.08,153.5,152.26,152.31,95944.0,152.6426,153.0614,151.8249,151.8748,95944.0
2025-03-06 10:00:00,152.25,153.91,151.91,153.39,101536.0,151.8149,153.4702,151.4759,152.9517,101536.0
2025-03-06 10:10:00,153.39,153.61,152.84,153.3,58098.0,152.9517,153.1711,152.4033,152.8619,58098.0
2025-03-06 10:20:00,153.22,153.81,152.88,153.61,60161.0,152.7822,153.3705,152.4431,153.1711,60161.0
2025-03-06 10:30:00,153.61,153.82,153.22,153.71,52630.0,153.1711,153.3805,152.7822,153.2708,52630.0
2025-03-06 10:40:00,153.66,154.05,153.29,153.29,50298.0,153.2209,153.6098,152.852,152.852,50298.0
2025-03-06 10:50:00,153.24,153.4,152.76,153.22,119610.0,152.8021,152.9617,152.3235,152.7822,119610.0
2025-03-06 11:00:00,153.38,153.64,152.82,153.64,42480.0,152.9417,153.201,152.3833,153.201,42480.0
2025-03-06 11:10:00,153.63,153.84,153.15,153.24,53976.0,153.191,153.4004,152.7124,152.8021,53976.0
2025-03-06 11:20:00,153.23,153.35,152.27,152.91,134857.0,152.7921,152.9118,151.8349,152.4731,134857.0
2025-03-06 11:30:00,152.87,153.39,151.86,151.91,80233.0,152.4332,152.9517,151.4261,151.4759,80233.0
2025-03-06 11:40:00,151.9,152.02,151.67,151.83,43768.0,151.4659,151.5856,151.2366,151.3961,43768.0
2025-03-06 11:50:00,151.78,151.8,151.32,151.38,49442.0,151.3463,151.3662,150.8876,150.9474,49442.0
2025-03-06 12:00:00,151.34,151.47,150.46,151.24,77287.0,150.9075,151.0372,150.0301,150.8078,77287.0
2025-03-06 12:10:00,151.19,151.28,150.54,150.77,59167.0,150.758,150.8477,150.1098,150.3392,59167.0
2025-03-06 12:20:00,150.81,151.24,150.12,150.43,111299.0,150.3791,150.8078,149.691,150.0001,111299.0
2025-03-06 12:30:00,150.46,151.05,150.33,150.33,47824.0,150.0301,150.6184,149.9004,149.9004,47824.0
2025-03-06 12:40:00,150.25,150.53,149.61,149.72,82677.0,149.8207,150.0999,149.1825,149.2922,82677.0
2025-03-06 12:50:00,149.76,150.48,149.6,150.33,66779.0,149.3321,150.05,149.1725,149.9004,66779.0
2025-03-06 13:00:00,150.39,150.65,150.26,150.39,50266.0,149.9603,150.2195,149.8306,149.9603,50266.0
2025-03-06 13:10:00,150.44,151.37,150.3,151.35,35711.0,150.0101,150.9375,149.8705,150.9175,35711.0
2025-03-06 13:20:00,151.32,151.44,150.84,150.89,39735.0,150.8876,151.0073,150.409,150.4588,39735.0
2025-03-06 13:30:00,150.91,151.34,150.53,150.56,39833.0,150.4788,150.9075,150.0999,150.1298,39833.0
2025-03-06 13:40:00,150.5,150.5,150.0,150.2,43486.0,150.0699,150.0699,149.5714,149.7708,43486.0
2025-03-06 13:50:00,150.16,150.91,150.14,150.76,50095.0,149.7309,150.4788,149.711,150.3292,50095.0
2025-03-06 14:00:00,150.72,150.81,150.25,150.48,51325.0,150.2893,150.3791,149.8207,150.05,51325.0
2025-03-06 14:10:00,150.53,150.76,150.36,150.46,46967.0,150.0999,150.3292,149.9303,150.0301,46967.0
2025-03-06 14:20:00,150.45,150.57,150.16,150.52,48041.0,150.0201,150.1397,149.7309,150.0899,48041.0
2025-03-06 14:30:00,150.53,150.78,150.29,150.44,39374.0,150.0999,150.3491,149.8605,150.0101,39374.0
2025-03-06 14:40:00,150.38,152.27,150.36,152.27,60359.0,149.9503,151.8349,149.9303,151.8349,60359.0
2025-03-06 14:50:00,152.3,153.01,150.95,151.06,109245.0,151.8648,152.5728,150.5187,150.6283,109245.0
2025-03-06 15:00:00,151.08,152.65,150.93,152.28,72797.0,150.6483,152.2138,150.4987,151.8449,72797.0
2025-03-06 15:10:00,152.29,152.65,152.11,152.47,116993.0,151.8548,152.2138,151.6753,152.0343,116993.0
2025-03-06 15:20:00,152.4,152.6,151.25,152.02,89671.0,151.9645,152.1639,150.8178,151.5856,89671.0
2025-03-06 15:30:00,152.11,152.38,151.7,151.7,92537.0,151.6753,151.9446,151.2665,151.2665,92537.0
2025-03-06 15:40:00,151.76,151.89,151.13,151.5,113622.0,151.3263,151.456,150.6981,151.0671,113622.0
2025-03-06 15:50:00,151.5,151.95,151.26,151.55,349228.0,151.0671,151.5158,150.8278,151.1169,349228.0
2025-03-07 09:30:00,151.72,153.06,151.21,152.06,218227.0,151.2865,152.6226,150.7779,151.6255,218227.0
2025-03-07 09:40:00,152.07,152.77,152.03,152.54,99191.0,151.6355,152.3335,151.5956,152.1041,99191.0
2025-03-07 09:50:00,152.5,153.03,152.2,152.21,79286.0,152.0642,152.5927,151.7651,151.7751,79286.0
2025-03-07 10:00:00,152.2,153.1,151.81,152.78,77722.0,151.7651,152.6625,151.3762,152.3434,77722.0
2025-03-07 10:10:00,152.74,152.81,151.83,152.43,51631.0,152.3035,152.3733,151.3961,151.9944,51631.0
2025-03-07 10:20:00,152.47,152.97,152.06,152.44,78600.0,152.0343,152.5329,151.6255,152.0044,78600.0
2025-03-07 10:30:00,152.39,152.39,150.91,150.97,66701.0,151.9545,151.9545,150.4788,150.5386,66701.0
2025-03-07 10:40:00,150.92,153.17,150.68,152.92,112738.0,150.4887,152.7323,150.2494,152.483,112738.0
2025-03-07 10:50:00,153.01,153.07,151.88,152.39,41758.0,152.5728,152.6326,151.446,151.9545,41758.0
2025-03-07 11:00:00,152.31,152.6,152.0,152.29,38567.0,151.8748,152.1639,151.5657,151.8548,38567.0
2025-03-07 11:10:00,152.34,152.47,151.51,151.62,44613.0,151.9047,152.0343,151.0771,151.1867,44613.0
2025-03-07 11:20:00,151.74,151.82,150.82,150.86,51151.0,151.3064,151.3862,150.389,150.4289,51151.0
2025-03-07 11:30:00,150.96,151.23,150.73,150.86,48171.0,150.5286,150.7979,150.2993,150.4289,48171.0
2025-03-07 11:40:00,150.85,151.21,150.24,150.73,53619.0,150.4189,150.7779,149.8107,150.2993,53619.0
2025-03-07 11:50:00,150.74,151.11,150.35,150.94,37068.0,150.3093,150.6782,149.9204,150.5087,37068.0
2025-03-07 12:00:00,150.98,151.54,150.73,150.87,51939.0,150.5486,151.107,150.2993,150.4389,51939.0
2025-03-07 12:10:00,150.93,150.97,150.19,150.29,41016.0,150.4987,150.5386,149.7608,149.8605,41016.0
2025-03-07 12:20:00,150.28,151.15,150.2,151.06,35944.0,149.8506,150.7181,149.7708,150.6283,35944.0
2025-03-07 12:30:00,151.06,152.86,150.92,152.57,64991.0,150.6283,152.4232,150.4887,152.134,64991.0
2025-03-07 12:40:00,152.55,154.17,152.5,153.67,97640.0,152.1141,153.7295,152.0642,153.2309,97640.0
2025-03-07 12:50:00,153.73,154.19,152.33,152.62,58174.0,153.2907,153.7494,151.8947,152.1839,58174.0
2025-03-07 13:00:00,152.53,154.01,152.52,153.33,54902.0,152.0941,153.5699,152.0842,152.8919,54902.0
2025-03-07 13:10:00,153.24,153.34,152.77,153.28,33255.0,152.8021,152.9018,152.3335,152.842,33255.0
2025-03-07 13:20:00,153.26,153.49,152.98,153.11,30748.0,152.8221,153.0514,152.5429,152.6725,30748.0
2025-03-07 13:30:00,153.09,154.27,153.08,154.17,55679.0,152.6525,153.8292,152.6426,153.7295,55679.0
2025-03-07 13:40:00,154.27,154.43,153.79,154.13,43409.0,153.8292,153.9887,153.3505,153.6896,43409.0
2025-03-07 13:50:00,154.17,154.68,154.07,154.54,43493.0,153.7295,154.238,153.6297,154.0984,43493.0
2025-03-07 14:00:00,154.54,154.87,154.17,154.21,32889.0,154.0984,154.4275,153.7295,153.7693,32889.0
2025-03-07 14:10:00,154.22,154.87,154.22,154.78,28677.0,153.7793,154.4275,153.7793,154.3377,28677.0
2025-03-07 14:20:00,154.9,155.65,154.88,155.53,50936.0,154.4574,155.2052,154.4374,155.0856,50936.0
2025-03-07 14:30:00,155.57,156.35,155.44,156.19,115533.0,155.1255,155.9032,154.9958,155.7437,115533.0
2025-03-07 14:40:00,156.2,156.32,155.22,155.22,40850.0,155.7537,155.8733,154.7765,154.7765,40850.0
2025-03-07 14:50:00,155.18,155.46,154.98,155.07,30690.0,154.7366,155.0158,154.5371,154.6269,30690.0
2025-03-07 15:00:00,155.1,155.57,154.84,155.45,38171.0,154.6568,155.1255,154.3975,155.0058,38171.0
2025-03-07 15:10:00,155.49,155.83,154.93,155.65,43435.0,155.0457,155.3847,154.4873,155.2052,43435.0
2025-03-07 15:20:00,155.69,155.69,155.26,155.52,46259.0,155.2451,155.2451,154.8163,155.0756,46259.0
2025-03-07 15:30:00,155.5,155.73,154.55,154.66,56212.0,155.0557,155.285,154.1084,154.2181,56212.0
2025-03-07 15:40:00,154.61,155.58,154.35,155.54,91080.0,154.1682,155.1354,153.9089,155.0955,91080.0
2025-03-07 15:50:00,155.52,156.3,155.01,155.67,329690.0,155.0756,155.8534,154.5671,155.2252,329690.0
2025-03-10 09:30:00,152.42,153.9,151.57,153.62,216046.0,151.9845,153.4602,151.1369,153.181,216046.0
2025-03-10 09:40:00,153.62,154.45,153.15,153.4,88945.0,153.181,154.0087,152.7124,152.9617,88945.0
2025-03-10 09:50:00,153.43,154.04,153.15,153.65,54030.0,152.9916,153.5998,152.7124,153.2109,54030.0
2025-03-10 10:00:00,153.72,153.73,152.15,152.39,99978.0,153.2807,153.2907,151.7152,151.9545,99978.0
2025-03-10 10:10:00,152.44,152.97,152.22,152.35,60199.0,152.0044,152.5329,151.785,151.9147,60199.0
2025-03-10 10:20:00,152.5,153.05,152.16,152.25,35490.0,152.0642,152.6127,151.7252,151.8149,35490.0
2025-03-10 10:30:00,152.26,152.6,151.57,152.28,118130.0,151.8249,152.1639,151.1369,151.8449,118130.0
2025-03-10 10:40:00,152.21,152.39,151.88,152.25,56158.0,151.7751,151.9545,151.446,151.8149,56158.0
2025-03-10 10:50:00,152.18,152.26,151.39,151.92,58340.0,151.7451,151.8249,150.9574,151.4859,58340.0
2025-03-10 11:00:00,151.94,152.52,151.94,152.25,57646.0,151.5058,152.0842,151.5058,151.8149,57646.0
2025-03-10 11:10:00,152.18,152.69,152.01,152.06,42386.0,151.7451,152.2537,151.5756,151.6255,42386.0
2025-03-10 11:20:00,152.03,152.62,151.96,152.38,40802.0,151.5956,152.1839,151.5258,151.9446,40802.0
2025-03-10 11:30:00,152.44,152.91,152.12,152.18,31862.0,152.0044,152.4731,151.6853,151.7451,31862.0
2025-03-10 11:40:00,152.18,152.29,151.05,151.79,53044.0,151.7451,151.8548,150.6184,151.3563,53044.0
2025-03-10 11:50:00,151.74,151.82,151.29,151.56,41629.0,151.3064,151.3862,150.8577,151.1269,41629.0
2025-03-10 12:00:00,151.49,152.02,151.45,151.81,143119.0,151.0571,151.5856,151.0172,151.3762,143119.0
2025-03-10 12:10:00,151.88,151.98,151.31,151.31,113550.0,151.446,151.5457,150.8776,150.8776,113550.0
2025-03-10 12:20:00,151.36,151.76,151.05,151.68,38331.0,150.9275,151.3263,150.6184,151.2466,38331.0
2025-03-10 12:30:00,151.77,152.18,151.13,151.16,55566.0,151.3363,151.7451,150.6981,150.7281,55566.0
2025-03-10 12:40:00,151.14,151.52,151.13,151.48,34085.0,150.7081,151.087,150.6981,151.0471,34085.0
2025-03-10 12:50:00,151.54,151.67,151.14,151.25,38417.0,151.107,151.2366,150.7081,150.8178,38417.0
2025-03-10 13:00:00,151.23,151.45,150.49,150.51,81712.0,150.7979,151.0172,150.06,150.0799,81712.0
2025-03-10 13:10:00,150.42,150.96,150.42,150.8,69715.0,149.9902,150.5286,149.9902,150.3691,69715.0
2025-03-10 13:20:00,150.73,151.24,150.7,150.97,44625.0,150.2993,150.8078,150.2694,150.5386,44625.0
2025-03-10 13:30:00,151.02,151.18,150.5,150.78,51409.0,150.5885,150.748,150.0699,150.3491,51409.0
2025-03-10 13:40:00,150.8,150.83,149.96,150.18,52498.0,150.3691,150.399,149.5315,149.7509,52498.0
2025-03-10 13:50:00,150.29,150.52,150.05,150.13,65034.0,149.8605,150.0899,149.6212,149.701,65034.0
2025-03-10 14:00:00,150.1,150.36,149.88,150.16,46663.0,149.6711,149.9303,149.4517,149.7309,46663.0
2025-03-10 14:10:00,150.19,150.87,150.18,150.35,61809.0,149.7608,150.4389,149.7509,149.9204,61809.0
2025-03-10 14:20:00,150.34,150.66,149.86,150.03,48514.0,149.9104,150.2295,149.4318,149.6013,48514.0
2025-03-10 14:30:00,150.03,150.38,149.66,149.76,38571.0,149.6013,149.9503,149.2323,149.3321,38571.0
2025-03-10 14:40:00,149.75,149.91,149.54,149.55,59788.0,149.3221,149.4816,149.1127,149.1227,59788.0
2025-03-10 14:50:00,149.55,149.58,148.7,148.8,119536.0,149.1227,149.1526,148.2751,148.3748,119536.0
2025-03-10 15:00:00,148.73,149.1,147.88,148.11,101137.0,148.305,148.6739,147.4574,147.6868,101137.0
2025-03-10 15:10:00,148.17,149.11,148.0,149.06,140086.0,147.7466,148.6839,147.5771,148.6341,140086.0
2025-03-10 15:20:00,149.06,149.96,148.87,149.07,159223.0,148.6341,149.5315,148.4446,148.644,159223.0
2025-03-10 15:30:00,149.09,150.66,149.08,150.1,126547.0,148.664,150.2295,148.654,149.6711,126547.0
2025-03-10 15:40:00,150.04,150.11,149.13,149.37,152108.0,149.6113,149.6811,148.7039,148.9432,152108.0
2025-03-10 15:50:00,149.46,150.3,149.02,150.04,490086.0,149.0329,149.8705,148.5942,149.6113,490086.0
2025-03-11 09:30:00,148.97,150.52,147.77,148.52,224283.0,148.5443,150.0899,147.3477,148.0956,224283.0
2025-03-11 09:40:00,148.51,148.65,147.0,147.87,152185.0,148.0856,148.2252,146.5799,147.4475,152185.0
2025-03-11 09:50:00,148.0,148.53,146.98,147.61,305784.0,147.5771,148.1056,146.56,147.1882,305784.0
2025-03-11 10:00:00,147.51,148.89,146.6,148.43,167580.0,147.0885,148.4645,146.1811,148.0059,167580.0
2025-03-11 10:10:00,148.4,148.57,147.5,148.01,131557.0,147.9759,148.1455,147.0785,147.5871,131557.0
2025-03-11 10:20:00,147.92,147.92,146.12,146.19,136702.0,147.4973,147.4973,145.7025,145.7723,136702.0
2025-03-11 10:30:00,146.24,147.05,145.56,145.79,86314.0,145.8221,146.6298,145.1441,145.3734,86314.0
2025-03-11 10:40:00,145.8,146.91,145.37,146.31,101680.0,145.3834,146.4902,144.9546,145.8919,101680.0
2025-03-11 10:50:00,146.42,146.92,146.14,146.3,138911.0,146.0016,146.5002,145.7224,145.8819,138911.0
2025-03-11 11:00:00,146.26,147.53,145.8,147.44,108943.0,145.8421,147.1084,145.3834,147.0187,108943.0
2025-03-11 11:10:00,147.39,147.77,146.97,147.42,51464.0,146.9688,147.3477,146.55,146.9987,51464.0
2025-03-11 11:20:00,147.36,147.62,146.85,146.92,45758.0,146.9389,147.1982,146.4304,146.5002,45758.0
2025-03-11 11:30:00,146.92,147.68,146.74,147.44,47771.0,146.5002,147.258,146.3207,147.0187,47771.0
2025-03-11 11:40:00,147.46,148.0,147.09,147.68,40276.0,147.0386,147.5771,146.6697,147.258,40276.0
2025-03-11 11:50:00,147.64,147.92,146.95,146.96,30599.0,147.2181,147.4973,146.5301,146.5401,30599.0
2025-03-11 12:00:00,146.97,147.45,146.57,146.64,33065.0,146.55,147.0287,146.1512,146.221,33065.0
2025-03-11 12:10:00,146.71,146.78,146.32,146.65,48820.0,146.2908,146.3606,145.9019,146.2309,48820.0
2025-03-11 12:20:00,146.71,147.19,146.55,146.97,29420.0,146.2908,146.7694,146.1312,146.55,29420.0
2025-03-11 12:30:00,146.93,147.4,146.78,147.13,44850.0,146.5101,146.9788,146.3606,146.7096,44850.0
2025-03-11 12:40:00,147.16,147.56,147.0,147.14,24065.0,146.7395,147.1383,146.5799,146.7195,24065.0
2025-03-11 12:50:00,147.09,147.32,146.4,146.6,32149.0,146.6697,146.899,145.9817,146.1811,32149.0
2025-03-11 13:00:00,146.59,146.62,146.21,146.37,29868.0,146.1711,146.201,145.7922,145.9517,29868.0
2025-03-11 13:10:00,146.4,146.41,146.07,146.09,57691.0,145.9817,145.9916,145.6526,145.6725,57691.0
2025-03-11 13:20:00,146.07,146.45,145.67,145.77,51481.0,145.6526,146.0315,145.2537,145.3535,51481.0
2025-03-11 13:30:00,145.71,146.29,145.71,146.18,62674.0,145.2936,145.872,145.2936,145.7623,62674.0
2025-03-11 13:40:00,146.19,147.25,146.19,146.86,63436.0,145.7723,146.8292,145.7723,146.4403,63436.0
2025-03-11 13:50:00,146.89,147.15,146.32,146.63,49628.0,146.4703,146.7295,145.9019,146.211,49628.0
2025-03-11 14:00:00,146.65,147.87,146.62,147.67,54916.0,146.2309,147.4475,146.201,147.248,54916.0
2025-03-11 14:10:00,147.66,148.17,147.65,148.11,64540.0,147.2381,147.7466,147.2281,147.6868,64540.0
2025-03-11 14:20:00,148.06,148.74,147.98,148.34,101554.0,147.6369,148.315,147.5571,147.9161,101554.0
2025-03-11 14:30:00,148.33,148.73,148.02,148.66,78849.0,147.9061,148.305,147.597,148.2352,78849.0
2025-03-11 14:40:00,148.66,149.83,148.61,149.49,120851.0,148.2352,149.4019,148.1853,149.0628,120851.0
2025-03-11 14:50:00,149.5,150.33,149.48,149.93,97266.0,149.0728,149.9004,149.0529,149.5016,97266.0
2025-03-11 15:00:00,149.88,149.98,149.0,149.43,95072.0,149.4517,149.5514,148.5742,149.003,95072.0
2025-03-11 15:10:00,149.28,149.35,148.55,148.79,69555.0,148.8534,148.9232,148.1255,148.3648,69555.0
2025-03-11 15:20:00,148.86,149.19,148.41,148.69,82724.0,148.4346,148.7637,147.9859,148.2651,82724.0
2025-03-11 15:30:00,148.73,148.95,148.31,148.38,198996.0,148.305,148.5244,147.8862,147.956,198996.0
2025-03-11 15:40:00,148.43,148.5,148.16,148.4,62158.0,148.0059,148.0757,147.7366,147.9759,62158.0
2025-03-11 15:50:00,148.36,148.36,146.91,146.91,346555.0,147.9361,147.9361,146.4902,146.4902,346555.0
2025-03-12 09:30:00,151.72,151.72,150.13,151.38,314660.0,151.2865,151.2865,149.701,150.9474,314660.0
2025-03-12 09:40:00,151.42,151.59,150.8,151.07,140633.0,150.9873,151.1568,150.3691,150.6383,140633.0
2025-03-12 09:50:00,151.07,151.42,150.11,150.71,137014.0,150.6383,150.9873,149.6811,150.2793,137014.0
2025-03-12 10:00:00,150.71,151.66,150.36,151.06,121025.0,150.2793,151.2266,149.9303,150.6283,121025.0
2025-03-12 10:10:00,151.09,151.24,150.47,150.86,228262.0,150.6583,150.8078,150.04,150.4289,228262.0
2025-03-12 10:20:00,150.92,151.24,150.5,150.84,87637.0,150.4887,150.8078,150.0699,150.409,87637.0
2025-03-12 10:30:00,150.73,150.75,149.69,149.69,72656.0,150.2993,150.3192,149.2623,149.2623,72656.0
2025-03-12 10:40:00,149.68,149.91,149.06,149.19,60175.0,149.2523,149.4816,148.6341,148.7637,60175.0
2025-03-12 10:50:00,149.17,149.98,149.04,149.22,80373.0,148.7437,149.5514,148.6141,148.7936,80373.0
2025-03-12 11:00:00,149.19,149.49,148.87,149.13,47747.0,148.7637,149.0628,148.4446,148.7039,47747.0
2025-03-12 11:10:00,149.12,149.94,148.93,149.7,88001.0,148.6939,149.5115,148.5044,149.2722,88001.0
2025-03-12 11:20:00,149.73,150.17,149.55,149.71,107433.0,149.3021,149.7409,149.1227,149.2822,107433.0
2025-03-12 11:30:00,149.85,150.41,149.66,150.27,116056.0,149.4218,149.9802,149.2323,149.8406,116056.0
2025-03-12 11:40:00,150.32,150.33,149.87,150.03,138807.0,149.8905,149.9004,149.4417,149.6013,138807.0
2025-03-12 11:50:00,150.06,150.25,149.75,150.19,120588.0,149.6312,149.8207,149.3221,149.7608,120588.0
2025-03-12 12:00:00,150.19,150.26,149.77,150.17,91085.0,149.7608,149.8306,149.342,149.7409,91085.0
2025-03-12 12:10:00,150.14,150.52,149.82,150.44,124927.0,149.711,150.0899,149.3919,150.0101,124927.0
2025-03-12 12:20:00,150.49,151.05,150.42,150.86,145107.0,150.06,150.6184,149.9902,150.4289,145107.0
2025-03-12 12:30:00,150.92,151.38,150.92,151.03,95472.0,150.4887,150.9474,150.4887,150.5984,95472.0
2025-03-12 12:40:00,151.03,151.53,150.33,151.49,65651.0,150.5984,151.097,149.9004,151.0571,65651.0
2025-03-12 12:50:00,151.47,151.53,150.63,150.67,64477.0,151.0372,151.097,150.1996,150.2395,64477.0
2025-03-12 13:00:00,150.74,151.08,150.53,151.08,68849.0,150.3093,150.6483,150.0999,150.6483,68849.0
2025-03-12 13:10:00,151.09,151.37,150.82,151.2,54510.0,150.6583,150.9375,150.389,150.7679,54510.0
2025-03-12 13:20:00,151.24,151.45,151.08,151.37,70080.0,150.8078,151.0172,150.6483,150.9375,70080.0
2025-03-12 13:30:00,151.43,151.48,150.83,150.84,91842.0,150.9973,151.0471,150.399,150.409,91842.0
2025-03-12 13:40:00,150.9,151.09,150.47,150.5,92243.0,150.4688,150.6583,150.04,150.0699,92243.0
2025-03-12 13:50:00,150.45,150.77,149.45,149.45,65989.0,150.0201,150.3392,149.0229,149.0229,65989.0
2025-03-12 14:00:00,149.45,150.09,149.38,149.57,96092.0,149.0229,149.6611,148.9531,149.1426,96092.0
2025-03-12 14:10:00,149.68,149.99,149.66,149.78,190095.0,149.2523,149.5614,149.2323,149.352,190095.0
2025-03-12 14:20:00,149.78,150.45,149.62,150.25,75517.0,149.352,150.0201,149.1925,149.8207,75517.0
2025-03-12 14:30:00,150.32,150.72,150.12,150.37,96859.0,149.8905,150.2893,149.691,149.9403,96859.0
2025-03-12 14:40:00,150.37,150.67,150.28,150.5,101980.0,149.9403,150.2395,149.8506,150.0699,101980.0
2025-03-12 14:50:00,150.46,150.47,149.9,150.17,87559.0,150.0301,150.04,149.4717,149.7409,87559.0
2025-03-12 15:00:00,150.21,150.24,149.62,150.0,149433.0,149.7808,149.8107,149.1925,149.5714,149433.0
2025-03-12 15:10:00,149.93,150.28,149.86,150.06,142696.0,149.5016,149.8506,149.4318,149.6312,142696.0
2025-03-12 15:20:00,150.05,150.07,149.35,149.49,144530.0,149.6212,149.6412,148.9232,149.0628,144530.0
2025-03-12 15:30:00,149.53,149.81,149.07,149.24,175945.0,149.1027,149.3819,148.644,148.8135,175945.0
2025-03-12 15:40:00,149.24,149.35,148.84,149.06,320761.0,148.8135,148.9232,148.4147,148.6341,320761.0
2025-03-12 15:50:00,149.04,149.56,148.44,149.06,516812.0,148.6141,149.1326,148.0158,148.6341,516812.0
2025-03-13 09:30:00,149.11,152.0,148.64,151.73,245462.0,148.6839,151.5657,148.2153,151.2964,245462.0
2025-03-13 09:40:00,151.67,152.12,151.4,152.0,81213.0,151.2366,151.6853,150.9674,151.5657,81213.0
2025-03-13 09:50:00,151.99,152.1,149.99,150.49,81187.0,151.5557,151.6654,149.5614,150.06,81187.0
2025-03-13 10:00:00,150.47,151.74,149.79,151.68,73329.0,150.04,151.3064,149.362,151.2466,73329.0
2025-03-13 10:10:00,151.61,152.74,151.57,152.46,100058.0,151.1768,152.3035,151.1369,152.0243,100058.0
2025-03-13 10:20:00,152.42,153.06,152.31,152.34,88287.0,151.9845,152.6226,151.8748,151.9047,88287.0
2025-03-13 10:30:00,152.45,152.87,151.48,151.59,48136.0,152.0144,152.4332,151.0471,151.1568,48136.0
2025-03-13 10:40:00,151.59,151.94,151.32,151.45,45264.0,151.1568,151.5058,150.8876,151.0172,45264.0
2025-03-13 10:50:00,151.47,151.95,151.32,151.59,53743.0,151.0372,151.5158,150.8876,151.1568,53743.0
2025-03-13 11:00:00,151.61,151.97,151.09,151.27,63188.0,151.1768,151.5357,150.6583,150.8377,63188.0
2025-03-13 11:10:00,151.26,151.41,151.02,151.18,88337.0,150.8278,150.9773,150.5885,150.748,88337.0
2025-03-13 11:20:00,151.13,151.17,150.53,150.61,63806.0,150.6981,150.738,150.0999,150.1796,63806.0
2025-03-13 11:30:00,150.62,151.01,150.1,150.14,60418.0,150.1896,150.5785,149.6711,149.711,60418.0
2025-03-13 11:40:00,150.17,151.04,149.95,150.51,88832.0,149.7409,150.6084,149.5215,150.0799,88832.0
2025-03-13 11:50:00,150.44,150.52,149.8,149.85,90583.0,150.0101,150.0899,149.3719,149.4218,90583.0
2025-03-13 12:00:00,149.95,150.66,149.86,150.35,84871.0,149.5215,150.2295,149.4318,149.9204,84871.0
2025-03-13 12:10:00,150.35,150.35,149.76,149.96,57150.0,149.9204,149.9204,149.3321,149.5315,57150.0
2025-03-13 12:20:00,149.94,150.12,149.48,149.66,52549.0,149.5115,149.691,149.0529,149.2323,52549.0
2025-03-13 12:30:00,149.65,150.61,149.51,150.61,46686.0,149.2224,150.1796,149.0828,150.1796,46686.0
2025-03-13 12:40:00,150.59,150.62,149.03,149.44,57675.0,150.1597,150.1896,148.6041,149.013,57675.0
2025-03-13 12:50:00,149.41,149.83,149.3,149.75,41308.0,148.9831,149.4019,148.8734,149.3221,41308.0
2025-03-13 13:00:00,149.81,150.07,149.59,149.67,36877.0,149.3819,149.6412,149.1625,149.2423,36877.0
2025-03-13 13:10:00,149.67,149.71,148.62,148.7,46000.0,149.2423,149.2822,148.1953,148.2751,46000.0
2025-03-13 13:20:00,148.75,149.1,148.66,149.02,48581.0,148.3249,148.6739,148.2352,148.5942,48581.0
2025-03-13 13:30:00,149.01,149.02,148.45,148.5,95441.0,148.5842,148.5942,148.0258,148.0757,95441.0
2025-03-13 13:40:00,148.54,148.87,148.37,148.47,48890.0,148.1155,148.4446,147.946,148.0457,48890.0
2025-03-13 13:50:00,148.41,148.91,148.4,148.5,53789.0,147.9859,148.4845,147.9759,148.0757,53789.0
2025-03-13 14:00:00,148.52,149.83,148.52,149.59,39030.0,148.0956,149.4019,148.0956,149.1625,39030.0
2025-03-13 14:10:00,149.54,150.23,149.53,150.15,30794.0,149.1127,149.8007,149.1027,149.7209,30794.0
2025-03-13 14:20:00,150.14,150.59,150.0,150.44,49393.0,149.711,150.1597,149.5714,150.0101,49393.0
2025-03-13 14:30:00,150.5,150.56,150.15,150.46,37438.0,150.0699,150.1298,149.7209,150.0301,37438.0
2025-03-13 14:40:00,150.45,150.72,150.36,150.64,35519.0,150.0201,150.2893,149.9303,150.2095,35519.0
2025-03-13 14:50:00,150.67,150.88,150.43,150.8,39031.0,150.2395,150.4489,150.0001,150.3691,39031.0
2025-03-13 15:00:00,150.7,151.09,150.13,150.38,45184.0,150.2694,150.6583,149.701,149.9503,45184.0
2025-03-13 15:10:00,150.38,150.97,150.33,150.72,82709.0,149.9503,150.5386,149.9004,150.2893,82709.0
2025-03-13 15:20:00,150.69,150.72,150.02,150.25,73024.0,150.2594,150.2893,149.5913,149.8207,73024.0
2025-03-13 15:30:00,150.33,150.39,149.8,149.86,92416.0,149.9004,149.9603,149.3719,149.4318,92416.0
2025-03-13 15:40:00,149.89,150.26,149.8,149.95,99860.0,149.4617,149.8306,149.3719,149.5215,99860.0
2025-03-13 15:50:00,149.95,150.27,149.54,150.0,409011.0,149.5215,149.8406,149.1127,149.5714,409011.0
2025-03-14 09:30:00,152.13,154.35,152.13,153.75,176727.0,151.6953,153.9089,151.6953,153.3107,176727.0
2025-03-14 09:40:00,153.75,154.01,152.84,153.93,88553.0,153.3107,153.5699,152.4033,153.4901,88553.0
2025-03-14 09:50:00,154.04,154.71,154.04,154.35,83961.0,153.5998,154.2679,153.5998,153.9089,83961.0
2025-03-14 10:00:00,154.25,154.87,153.25,154.09,129024.0,153.8092,154.4275,152.8121,153.6497,129024.0
2025-03-14 10:10:00,154.18,154.37,153.28,153.37,59672.0,153.7394,153.9289,152.842,152.9317,59672.0
2025-03-14 10:20:00,153.34,154.08,153.03,153.33,43129.0,152.9018,153.6397,152.5927,152.8919,43129.0
2025-03-14 10:30:00,153.38,154.03,153.0,154.0,36699.0,152.9417,153.5899,152.5628,153.5599,36699.0
2025-03-14 10:40:00,153.99,154.09,153.34,153.69,30118.0,153.55,153.6497,152.9018,153.2508,30118.0
2025-03-14 10:50:00,153.79,154.5,153.54,154.47,48653.0,153.3505,154.0585,153.1013,154.0286,48653.0
2025-03-14 11:00:00,154.53,155.05,154.49,154.82,91151.0,154.0884,154.6069,154.0485,154.3776,91151.0
2025-03-14 11:10:00,154.77,155.05,154.66,154.93,46702.0,154.3277,154.6069,154.2181,154.4873,46702.0
2025-03-14 11:20:00,154.97,155.48,154.89,155.31,66183.0,154.5272,155.0357,154.4474,154.8662,66183.0
2025-03-14 11:30:00,155.33,155.65,155.2,155.53,38601.0,154.8861,155.2052,154.7565,155.0856,38601.0
2025-03-14 11:40:00,155.49,155.73,155.04,155.05,40047.0,155.0457,155.285,154.597,154.6069,40047.0
2025-03-14 11:50:00,155.12,155.58,154.97,155.31,30455.0,154.6767,155.1354,154.5272,154.8662,30455.0
2025-03-14 12:00:00,155.29,155.53,155.06,155.33,29468.0,154.8463,155.0856,154.6169,154.8861,29468.0
2025-03-14 12:10:00,155.3,155.3,154.91,155.07,27208.0,154.8562,154.8562,154.4673,154.6269,27208.0
2025-03-14 12:20:00,155.01,155.43,155.01,155.34,86477.0,154.5671,154.9859,154.5671,154.8961,86477.0
2025-03-14 12:30:00,155.36,156.21,155.31,155.91,76553.0,154.9161,155.7636,154.8662,155.4645,76553.0
2025-03-14 12:40:00,155.91,156.36,155.9,156.28,41478.0,155.4645,155.9132,155.4545,155.8334,41478.0
2025-03-14 12:50:00,156.31,156.51,156.19,156.26,51994.0,155.8633,156.0628,155.7437,155.8135,51994.0
2025-03-14 13:00:00,156.23,156.35,155.78,156.28,63356.0,155.7836,155.9032,155.3349,155.8334,63356.0
2025-03-14 13:10:00,156.31,156.31,155.92,155.98,47059.0,155.8633,155.8633,155.4745,155.5343,47059.0
2025-03-14 13:20:00,155.97,156.09,155.62,155.79,38861.0,155.5243,155.644,155.1753,155.3448,38861.0
2025-03-14 13:30:00,155.79,155.92,155.6,155.81,39934.0,155.3448,155.4745,155.1554,155.3648,39934.0
2025-03-14 13:40:00,155.8,155.85,155.16,155.28,25891.0,155.3548,155.4047,154.7166,154.8363,25891.0
2025-03-14 13:50:00,155.35,155.63,155.16,155.17,13929.0,154.9061,155.1853,154.7166,154.7266,13929.0
2025-03-14 14:00:00,155.2,155.64,155.18,155.41,40082.0,154.7565,155.1953,154.7366,154.9659,40082.0
2025-03-14 14:10:00,155.41,155.53,155.22,155.25,27067.0,154.9659,155.0856,154.7765,154.8064,27067.0
2025-03-14 14:20:00,155.24,155.52,155.18,155.41,34227.0,154.7964,155.0756,154.7366,154.9659,34227.0
2025-03-14 14:30:00,155.46,155.64,155.34,155.54,26040.0,155.0158,155.1953,154.8961,155.0955,26040.0
2025-03-14 14:40:00,155.61,155.7,155.41,155.6,38358.0,155.1653,155.2551,154.9659,155.1554,38358.0
2025-03-14 14:50:00,155.59,155.66,155.12,155.39,26326.0,155.1454,155.2152,154.6767,154.946,26326.0
2025-03-14 15:00:00,155.42,155.85,155.33,155.77,39701.0,154.9759,155.4047,154.8861,155.3249,39701.0
2025-03-14 15:10:00,155.79,155.97,155.69,155.87,34310.0,155.3448,155.5243,155.2451,155.4246,34310.0
2025-03-14 15:20:00,155.83,155.89,155.54,155.56,32524.0,155.3847,155.4445,155.0955,155.1155,32524.0
2025-03-14 15:30:00,155.57,155.66,155.21,155.21,49812.0,155.1255,155.2152,154.7665,154.7665,49812.0
2025-03-14 15:40:00,155.18,155.36,155.0,155.35,57486.0,154.7366,154.9161,154.5571,154.9061,57486.0
2025-03-14 15:50:00,155.33,155.94,155.06,155.64,342265.0,154.8861,155.4944,154.6169,155.1953,342265.0
2025-03-17 09:30:00,152.95,155.84,152.84,155.07,210567.0,152.5129,155.3947,152.4033,154.6269,210567.0
2025-03-17 09:40:00,155.02,155.67,154.7,155.41,53393.0,154.577,155.2252,154.2579,154.9659,53393.0
2025-03-17 09:50:00,155.38,155.79,155.15,155.26,72698.0,154.936,155.3448,154.7067,154.8163,72698.0
2025-03-17 10:00:00,155.23,155.67,155.05,155.31,68699.0,154.7864,155.2252,154.6069,154.8662,68699.0
2025-03-17 10:10:00,155.3,155.46,154.92,155.27,50663.0,154.8562,155.0158,154.4773,154.8263,50663.0
2025-03-17 10:20:00,155.28,155.54,154.8,154.83,69270.0,154.8363,155.0955,154.3577,154.3876,69270.0
2025-03-17 10:30:00,154.81,154.87,154.03,154.87,59382.0,154.3676,154.4275,153.5899,154.4275,59382.0
2025-03-17 10:40:00,154.77,155.01,154.52,154.74,34492.0,154.3277,154.5671,154.0785,154.2978,34492.0
2025-03-17 10:50:00,154.74,154.74,154.0,154.21,30142.0,154.2978,154.2978,153.5599,153.7693,30142.0
2025-03-17 11:00:00,154.28,154.48,153.9,154.23,32144.0,153.8391,154.0386,153.4602,153.7893,32144.0
2025-03-17 11:10:00,154.27,155.09,154.16,155.08,27140.0,153.8292,154.6468,153.7195,154.6369,27140.0
2025-03-17 11:20:00,155.04,155.12,154.73,154.73,23514.0,154.597,154.6767,154.2879,154.2879,23514.0
2025-03-17 11:30:00,154.7,154.86,154.27,154.63,23818.0,154.2579,154.4175,153.8292,154.1881,23818.0
2025-03-17 11:40:00,154.63,155.2,154.6,155.05,17533.0,154.1881,154.7565,154.1582,154.6069,17533.0
2025-03-17 11:50:00,155.11,155.25,154.85,154.87,19756.0,154.6668,154.8064,154.4075,154.4275,19756.0
2025-03-17 12:00:00,154.86,155.28,154.59,155.25,23854.0,154.4175,154.8363,154.1483,154.8064,23854.0
2025-03-17 12:10:00,155.25,155.3,154.69,154.75,27921.0,154.8064,154.8562,154.248,154.3078,27921.0
2025-03-17 12:20:00,154.82,154.82,154.25,154.35,20430.0,154.3776,154.3776,153.8092,153.9089,20430.0
2025-03-17 12:30:00,154.34,154.65,154.3,154.41,24569.0,153.899,154.2081,153.8591,153.9688,24569.0
2025-03-17 12:40:00,154.37,154.45,154.06,154.41,37242.0,153.9289,154.0087,153.6198,153.9688,37242.0
2025-03-17 12:50:00,154.42,154.61,154.25,154.4,26091.0,153.9787,154.1682,153.8092,153.9588,26091.0
2025-03-17 13:00:00,154.38,154.6,154.21,154.57,40035.0,153.9389,154.1582,153.7693,154.1283,40035.0
2025-03-17 13:10:00,154.51,154.66,154.47,154.6,12589.0,154.0685,154.2181,154.0286,154.1582,12589.0
2025-03-17 13:20:00,154.62,155.07,154.51,154.84,34299.0,154.1782,154.6269,154.0685,154.3975,34299.0
2025-03-17 13:30:00,154.88,155.21,154.77,155.19,29654.0,154.4374,154.7665,154.3277,154.7465,29654.0
2025-03-17 13:40:00,155.18,155.55,155.18,155.46,34602.0,154.7366,155.1055,154.7366,155.0158,34602.0
2025-03-17 13:50:00,155.51,155.64,155.31,155.32,36791.0,155.0656,155.1953,154.8662,154.8762,36791.0
2025-03-17 14:00:00,155.36,155.69,155.27,155.59,40028.0,154.9161,155.2451,154.8263,155.1454,40028.0
2025-03-17 14:10:00,155.56,156.18,155.45,156.08,41825.0,155.1155,155.7337,155.0058,155.634,41825.0
2025-03-17 14:20:00,156.09,156.32,155.95,156.28,40719.0,155.644,155.8733,155.5044,155.8334,40719.0
2025-03-17 14:30:00,156.25,156.84,156.15,156.73,38365.0,155.8035,156.3918,155.7038,156.2821,38365.0
2025-03-17 14:40:00,156.74,157.08,156.57,157.07,45564.0,156.2921,156.6311,156.1226,156.6212,45564.0
2025-03-17 14:50:00,157.03,157.21,156.58,156.61,49743.0,156.5813,156.7608,156.1326,156.1625,49743.0
2025-03-17 15:00:00,156.65,156.7,156.25,156.55,41266.0,156.2024,156.2522,155.8035,156.1027,41266.0
2025-03-17 15:10:00,156.52,156.65,156.24,156.28,32896.0,156.0727,156.2024,155.7935,155.8334,32896.0
2025-03-17 15:20:00,156.28,156.53,156.19,156.44,47340.0,155.8334,156.0827,155.7437,155.993,47340.0
2025-03-17 15:30:00,156.43,156.57,155.99,156.13,60748.0,155.983,156.1226,155.5443,155.6839,60748.0
2025-03-17 15:40:00,156.16,156.34,156.08,156.16,59468.0,155.7138,155.8933,155.634,155.7138,59468.0
2025-03-17 15:50:00,156.11,156.25,155.34,155.47,365419.0,155.6639,155.8035,154.8961,155.0257,365419.0
2025-03-18 09:30:00,154.69,154.94,153.14,153.73,134032.0,154.248,154.4973,152.7024,153.2907,134032.0
2025-03-18 09:40:00,153.62,153.91,153.28,153.67,73949.0,153.181,153.4702,152.842,153.2309,73949.0
2025-03-18 09:50:00,153.65,153.77,152.78,153.1,106716.0,153.2109,153.3306,152.3434,152.6625,106716.0
2025-03-18 10:00:00,153.14,153.73,152.91,153.68,55588.0,152.7024,153.2907,152.4731,153.2409,55588.0
2025-03-18 10:10:00,153.73,153.77,153.05,153.29,48353.0,153.2907,153.3306,152.6127,152.852,48353.0
2025-03-18 10:20:00,153.28,153.85,153.17,153.72,35078.0,152.842,153.4104,152.7323,153.2807,35078.0
2025-03-18 10:30:00,153.71,154.16,153.6,154.09,33252.0,153.2708,153.7195,153.1611,153.6497,33252.0
2025-03-18 10:40:00,154.16,154.24,153.33,153.4,41122.0,153.7195,153.7993,152.8919,152.9617,41122.0
2025-03-18 10:50:00,153.4,153.89,153.4,153.74,29898.0,152.9617,153.4503,152.9617,153.3007,29898.0
2025-03-18 11:00:00,153.76,153.76,152.79,152.8,34873.0,153.3206,153.3206,152.3534,152.3634,34873.0
2025-03-18 11:10:00,152.79,153.18,152.76,153.0,28361.0,152.3534,152.7423,152.3235,152.5628,28361.0
2025-03-18 11:20:00,153.0,153.02,152.58,152.59,26634.0,152.5628,152.5827,152.144,152.154,26634.0
2025-03-18 11:30:00,152.56,152.71,152.47,152.64,38043.0,152.1241,152.2736,152.0343,152.2038,38043.0
2025-03-18 11:40:00,152.7,152.7,152.28,152.32,27262.0,152.2637,152.2637,151.8449,151.8847,27262.0
2025-03-18 11:50:00,152.3,152.3,151.81,152.18,50589.0,151.8648,151.8648,151.3762,151.7451,50589.0
2025-03-18 12:00:00,152.21,152.55,152.09,152.39,30340.0,151.7751,152.1141,151.6554,151.9545,30340.0
2025-03-18 12:10:00,152.4,152.93,152.34,152.56,46295.0,151.9645,152.493,151.9047,152.1241,46295.0
2025-03-18 12:20:00,152.56,153.28,152.55,153.18,39710.0,152.1241,152.842,152.1141,152.7423,39710.0
2025-03-18 12:30:00,153.21,153.57,153.08,153.48,28802.0,152.7722,153.1312,152.6426,153.0414,28802.0
2025-03-18 12:40:00,153.47,153.56,153.03,153.23,37156.0,153.0315,153.1212,152.5927,152.7921,37156.0
2025-03-18 12:50:00,153.25,153.9,153.11,153.8,27996.0,152.8121,153.4602,152.6725,153.3605,27996.0
2025-03-18 13:00:00,153.77,153.96,153.46,153.61,27155.0,153.3306,153.5201,153.0215,153.1711,27155.0
2025-03-18 13:10:00,153.65,154.19,153.19,153.67,44311.0,153.2109,153.7494,152.7523,153.2309,44311.0
2025-03-18 13:20:00,153.55,153.97,153.51,153.75,25481.0,153.1112,153.53,153.0713,153.3107,25481.0
2025-03-18 13:30:00,153.7,154.28,153.63,154.25,18825.0,153.2608,153.8391,153.191,153.8092,18825.0
2025-03-18 13:40:00,154.22,154.22,153.88,153.97,26217.0,153.7793,153.7793,153.4403,153.53,26217.0
2025-03-18 13:50:00,154.01,154.16,153.68,153.91,21132.0,153.5699,153.7195,153.2409,153.4702,21132.0
2025-03-18 14:00:00,153.9,153.98,153.58,153.69,19050.0,153.4602,153.54,153.1411,153.2508,19050.0
2025-03-18 14:10:00,153.65,153.69,153.37,153.68,23693.0,153.2109,153.2508,152.9317,153.2409,23693.0
2025-03-18 14:20:00,153.69,153.99,153.57,153.79,22463.0,153.2508,153.55,153.1312,153.3505,22463.0
2025-03-18 14:30:00,153.79,154.16,153.79,154.06,25196.0,153.3505,153.7195,153.3505,153.6198,25196.0
2025-03-18 14:40:00,154.04,154.53,153.75,154.51,39440.0,153.5998,154.0884,153.3107,154.0685,39440.0
2025-03-18 14:50:00,154.5,154.71,154.19,154.32,36012.0,154.0585,154.2679,153.7494,153.879,36012.0
2025-03-18 15:00:00,154.31,154.56,154.17,154.23,42087.0,153.8691,154.1183,153.7295,153.7893,42087.0
2025-03-18 15:10:00,154.26,154.43,154.09,154.3,36389.0,153.8192,153.9887,153.6497,153.8591,36389.0
2025-03-18 15:20:00,154.31,154.37,153.82,153.91,31451.0,153.8691,153.9289,153.3805,153.4702,31451.0
2025-03-18 15:30:00,153.99,154.16,153.74,153.75,37365.0,153.55,153.7195,153.3007,153.3107,37365.0
2025-03-18 15:40:00,153.77,154.14,153.64,153.71,46716.0,153.3306,153.6995,153.201,153.2708,46716.0
2025-03-18 15:50:00,153.68,154.0,153.26,153.53,313184.0,153.2409,153.5599,152.8221,153.0913,313184.0
2025-03-19 09:30:00,153.18,154.25,152.99,153.24,92638.0,152.7423,153.8092,152.5528,152.8021,92638.0
2025-03-19 09:40:00,153.24,153.63,152.79,153.22,53758.0,152.8021,153.191,152.3534,152.7822,53758.0
2025-03-19 09:50:00,153.38,153.82,153.13,153.49,58684.0,152.9417,153.3805,152.6924,153.0514,58684.0
2025-03-19 10:00:00,153.58,154.62,153.58,154.56,42656.0,153.1411,154.1782,153.1411,154.1183,42656.0
2025-03-19 10:10:00,154.51,154.66,153.95,154.21,18267.0,154.0685,154.2181,153.5101,153.7693,18267.0
2025-03-19 10:20:00,154.21,154.53,154.13,154.31,19564.0,153.7693,154.0884,153.6896,153.8691,19564.0
2025-03-19 10:30:00,154.34,154.41,154.15,154.35,19215.0,153.899,153.9688,153.7095,153.9089,19215.0
2025-03-19 10:40:00,154.34,154.34,153.73,154.08,24249.0,153.899,153.899,153.2907,153.6397,24249.0
2025-03-19 10:50:00,154.08,154.17,153.73,153.73,20605.0,153.6397,153.7295,153.2907,153.2907,20605.0
2025-03-19 11:00:00,153.73,154.35,153.7,154.35,30297.0,153.2907,153.9089,153.2608,153.9089,30297.0
2025-03-19 11:10:00,154.35,154.54,154.02,154.13,27912.0,153.9089,154.0984,153.5799,153.6896,27912.0
2025-03-19 11:20:00,154.02,154.62,154.02,154.57,19844.0,153.5799,154.1782,153.5799,154.1283,19844.0
2025-03-19 11:30:00,154.62,154.87,154.53,154.61,19006.0,154.1782,154.4275,154.0884,154.1682,19006.0
2025-03-19 11:40:00,154.62,155.05,154.6,155.02,34878.0,154.1782,154.6069,154.1582,154.577,34878.0
2025-03-19 11:50:00,155.05,155.21,154.94,155.03,22482.0,154.6069,154.7665,154.4973,154.587,22482.0
2025-03-19 12:00:00,154.98,155.21,154.93,155.05,18901.0,154.5371,154.7665,154.4873,154.6069,18901.0
2025-03-19 12:10:00,155.04,155.04,154.75,154.86,27520.0,154.597,154.597,154.3078,154.4175,27520.0
2025-03-19 12:20:00,154.86,155.07,154.79,155.0,23597.0,154.4175,154.6269,154.3477,154.5571,23597.0
2025-03-19 12:30:00,155.0,155.08,154.75,154.75,19572.0,154.5571,154.6369,154.3078,154.3078,19572.0
2025-03-19 12:40:00,154.7,154.75,154.55,154.56,35619.0,154.2579,154.3078,154.1084,154.1183,35619.0
2025-03-19 12:50:00,154.58,154.87,154.54,154.63,34007.0,154.1383,154.4275,154.0984,154.1881,34007.0
2025-03-19 13:00:00,154.64,154.8,154.33,154.42,31542.0,154.1981,154.3577,153.889,153.9787,31542.0
2025-03-19 13:10:00,154.42,154.57,153.96,154.05,33939.0,153.9787,154.1283,153.5201,153.6098,33939.0
2025-03-19 13:20:00,154.0,154.14,153.81,153.87,33278.0,153.5599,153.6995,153.3705,153.4303,33278.0
2025-03-19 13:30:00,153.87,154.15,153.76,154.07,29618.0,153.4303,153.7095,153.3206,153.6297,29618.0
2025-03-19 13:40:00,154.07,154.19,153.5,153.56,30934.0,153.6297,153.7494,153.0614,153.1212,30934.0
2025-03-19 13:50:00,153.53,153.89,153.53,153.7,41187.0,153.0913,153.4503,153.0913,153.2608,41187.0
2025-03-19 14:00:00,153.69,154.66,153.37,154.13,47366.0,153.2508,154.2181,152.9317,153.6896,47366.0
2025-03-19 14:10:00,154.17,154.72,154.12,154.44,23579.0,153.7295,154.2779,153.6796,153.9987,23579.0
2025-03-19 14:20:00,154.49,154.58,154.05,154.11,24305.0,154.0485,154.1383,153.6098,153.6696,24305.0
2025-03-19 14:30:00,154.12,154.87,154.11,154.57,47538.0,153.6796,154.4275,153.6696,154.1283,47538.0
2025-03-19 14:40:00,154.6,155.08,154.35,154.62,115094.0,154.1582,154.6369,153.9089,154.1782,115094.0
2025-03-19 14:50:00,154.7,155.55,154.65,155.42,57135.0,154.2579,155.1055,154.2081,154.9759,57135.0
2025-03-19 15:00:00,155.44,156.91,155.44,156.91,64656.0,154.9958,156.4616,154.9958,156.4616,64656.0
2025-03-19 15:10:00,156.94,157.08,156.19,156.28,57622.0,156.4915,156.6311,155.7437,155.8334,57622.0
2025-03-19 15:20:00,156.22,156.29,154.82,154.91,57897.0,155.7736,155.8434,154.3776,154.4673,57897.0
2025-03-19 15:30:00,154.89,155.34,154.64,155.27,84119.0,154.4474,154.8961,154.1981,154.8263,84119.0
2025-03-19 15:40:00,155.25,155.66,155.13,155.38,56729.0,154.8064,155.2152,154.6867,154.936,56729.0
2025-03-19 15:50:00,155.35,155.35,154.1,154.45,305448.0,154.9061,154.9061,153.6597,154.0087,305448.0
2025-03-20 09:30:00,152.22,153.59,151.68,153.47,242845.0,151.785,153.1511,151.2466,153.0315,242845.0
2025-03-20 09:40:00,153.52,154.09,153.21,154.02,67118.0,153.0813,153.6497,152.7722,153.5799,67118.0
2025-03-20 09:50:00,154.08,154.09,153.09,153.25,57971.0,153.6397,153.6497,152.6525,152.8121,57971.0
2025-03-20 10:00:00,153.13,154.07,153.1,153.84,70154.0,152.6924,153.6297,152.6625,153.4004,70154.0
2025-03-20 10:10:00,153.84,154.13,153.33,153.96,53995.0,153.4004,153.6896,152.8919,153.5201,53995.0
2025-03-20 10:20:00,153.94,154.81,153.79,154.66,57152.0,153.5001,154.3676,153.3505,154.2181,57152.0
2025-03-20 10:30:00,154.6,154.63,154.05,154.36,44760.0,154.1582,154.1881,153.6098,153.9189,44760.0
2025-03-20 10:40:00,154.34,155.09,154.33,155.0,38929.0,153.899,154.6468,153.889,154.5571,38929.0
2025-03-20 10:50:00,154.99,155.11,154.73,154.97,40980.0,154.5471,154.6668,154.2879,154.5272,40980.0
2025-03-20 11:00:00,154.96,155.44,154.73,155.3,86064.0,154.5172,154.9958,154.2879,154.8562,86064.0
2025-03-20 11:10:00,155.3,155.62,155.06,155.2,34352.0,154.8562,155.1753,154.6169,154.7565,34352.0
2025-03-20 11:20:00,155.17,155.35,155.01,155.2,28153.0,154.7266,154.9061,154.5671,154.7565,28153.0
2025-03-20 11:30:00,155.2,155.2,154.5,154.52,32056.0,154.7565,154.7565,154.0585,154.0785,32056.0
2025-03-20 11:40:00,154.51,154.89,154.48,154.79,74773.0,154.0685,154.4474,154.0386,154.3477,74773.0
2025-03-20 11:50:00,154.74,155.16,154.55,154.63,34762.0,154.2978,154.7166,154.1084,154.1881,34762.0
2025-03-20 12:00:00,154.58,155.35,154.58,154.64,40933.0,154.1383,154.9061,154.1383,154.1981,40933.0
2025-03-20 12:10:00,154.63,154.7,154.25,154.66,46395.0,154.1881,154.2579,153.8092,154.2181,46395.0
2025-03-20 12:20:00,154.63,154.66,153.8,153.86,49200.0,154.1881,154.2181,153.3605,153.4203,49200.0
2025-03-20 12:30:00,153.86,154.26,153.84,154.14,29056.0,153.4203,153.8192,153.4004,153.6995,29056.0
2025-03-20 12:40:00,154.14,154.17,153.51,153.65,40875.0,153.6995,153.7295,153.0713,153.2109,40875.0
2025-03-20 12:50:00,153.69,154.04,153.66,153.79,30534.0,153.2508,153.5998,153.2209,153.3505,30534.0
2025-03-20 13:00:00,153.81,154.44,153.79,154.36,31920.0,153.3705,153.9987,153.3505,153.9189,31920.0
2025-03-20 13:10:00,154.36,154.38,153.99,154.11,41065.0,153.9189,153.9389,153.55,153.6696,41065.0
2025-03-20 13:20:00,154.11,154.15,153.37,153.4,56395.0,153.6696,153.7095,152.9317,152.9617,56395.0
2025-03-20 13:30:00,153.36,153.97,153.36,153.94,33811.0,152.9218,153.53,152.9218,153.5001,33811.0
2025-03-20 13:40:00,153.93,154.06,153.64,153.85,36972.0,153.4901,153.6198,153.201,153.4104,36972.0
2025-03-20 13:50:00,153.81,153.84,153.44,153.66,30263.0,153.3705,153.4004,153.0015,153.2209,30263.0
2025-03-20 14:00:00,153.67,154.04,153.66,153.88,27525.0,153.2309,153.5998,153.2209,153.4403,27525.0
2025-03-20 14:10:00,153.88,154.16,153.87,154.0,33644.0,153.4403,153.7195,153.4303,153.5599,33644.0
2025-03-20 14:20:00,154.0,154.0,153.7,153.74,30843.0,153.5599,153.5599,153.2608,153.3007,30843.0
2025-03-20 14:30:00,153.76,154.06,153.45,154.01,41478.0,153.3206,153.6198,153.0115,153.5699,41478.0
2025-03-20 14:40:00,154.02,154.02,153.67,153.86,43531.0,153.5799,153.5799,153.2309,153.4203,43531.0
2025-03-20 14:50:00,153.86,154.19,153.37,153.44,35184.0,153.4203,153.7494,152.9317,153.0015,35184.0
2025-03-20 15:00:00,153.41,153.93,153.38,153.89,62781.0,152.9716,153.4901,152.9417,153.4503,62781.0
2025-03-20 15:10:00,153.81,154.04,153.75,153.91,43305.0,153.3705,153.5998,153.3107,153.4702,43305.0
2025-03-20 15:20:00,153.91,154.12,153.51,153.6,57912.0,153.4702,153.6796,153.0713,153.1611,57912.0
2025-03-20 15:30:00,153.6,154.13,153.6,153.99,68778.0,153.1611,153.6896,153.1611,153.55,68778.0
2025-03-20 15:40:00,153.98,154.9,153.98,154.9,75856.0,153.54,154.4574,153.54,154.4574,75856.0
2025-03-20 15:50:00,154.87,154.87,154.27,154.37,246373.0,154.4275,154.4275,153.8292,153.9289,246373.0
2025-03-21 09:30:00,150.56,151.13,149.01,149.85,977498.0,150.1298,150.6981,148.5842,149.4218,977498.0
2025-03-21 09:40:00,149.89,150.84,149.79,150.31,145163.0,149.4617,150.409,149.362,149.8805,145163.0
2025-03-21 09:50:00,150.28,150.69,149.79,150.18,172171.0,149.8506,150.2594,149.362,149.7509,172171.0
2025-03-21 10:00:00,150.27,150.82,149.97,150.73,80209.0,149.8406,150.389,149.5415,150.2993,80209.0
2025-03-21 10:10:00,150.73,151.4,150.24,151.11,59029.0,150.2993,150.9674,149.8107,150.6782,59029.0
2025-03-21 10:20:00,151.21,151.51,151.02,151.24,34636.0,150.7779,151.0771,150.5885,150.8078,34636.0
2025-03-21 10:30:00,151.24,151.37,150.8,150.94,31935.0,150.8078,150.9375,150.3691,150.5087,31935.0
2025-03-21 10:40:00,150.9,151.25,150.85,151.07,35108.0,150.4688,150.8178,150.4189,150.6383,35108.0
2025-03-21 10:50:00,151.1,151.5,151.02,151.43,34304.0,150.6682,151.0671,150.5885,150.9973,34304.0
2025-03-21 11:00:00,151.47,151.61,150.84,150.97,41033.0,151.0372,151.1768,150.409,150.5386,41033.0
2025-03-21 11:10:00,150.97,151.03,150.11,150.11,36886.0,150.5386,150.5984,149.6811,149.6811,36886.0
2025-03-21 11:20:00,150.13,150.26,149.93,150.01,104556.0,149.701,149.8306,149.5016,149.5813,104556.0
2025-03-21 11:30:00,150.01,150.23,149.98,149.99,54583.0,149.5813,149.8007,149.5514,149.5614,54583.0
2025-03-21 11:40:00,149.98,150.02,149.75,149.87,77628.0,149.5514,149.5913,149.3221,149.4417,77628.0
2025-03-21 11:50:00,149.87,150.31,149.76,150.02,93038.0,149.4417,149.8805,149.3321,149.5913,93038.0
2025-03-21 12:00:00,150.01,150.5,149.8,150.32,91262.0,149.5813,150.0699,149.3719,149.8905,91262.0
2025-03-21 12:10:00,150.31,151.03,150.28,150.89,56405.0,149.8805,150.5984,149.8506,150.4588,56405.0
2025-03-21 12:20:00,150.97,151.68,150.9,151.38,135930.0,150.5386,151.2466,150.4688,150.9474,135930.0
2025-03-21 12:30:00,151.37,151.42,150.96,151.06,50854.0,150.9375,150.9873,150.5286,150.6283,50854.0
2025-03-21 12:40:00,151.05,151.28,150.88,151.2,28558.0,150.6184,150.8477,150.4489,150.7679,28558.0
2025-03-21 12:50:00,151.18,151.53,151.09,151.5,26609.0,150.748,151.097,150.6583,151.0671,26609.0
2025-03-21 13:00:00,151.46,151.53,151.23,151.47,43632.0,151.0272,151.097,150.7979,151.0372,43632.0
2025-03-21 13:10:00,151.53,151.63,151.29,151.34,37068.0,151.097,151.1967,150.8577,150.9075,37068.0
2025-03-21 13:20:00,151.32,151.51,151.07,151.15,46991.0,150.8876,151.0771,150.6383,150.7181,46991.0
2025-03-21 13:30:00,151.11,151.28,150.99,151.27,32633.0,150.6782,150.8477,150.5585,150.8377,32633.0
2025-03-21 13:40:00,151.25,151.52,151.23,151.5,40723.0,150.8178,151.087,150.7979,151.0671,40723.0
2025-03-21 13:50:00,151.5,151.6,151.19,151.28,39731.0,151.0671,151.1668,150.758,150.8477,39731.0
2025-03-21 14:00:00,151.31,151.48,151.21,151.23,24275.0,150.8776,151.0471,150.7779,150.7979,24275.0
2025-03-21 14:10:00,151.23,151.48,151.14,151.45,30475.0,150.7979,151.0471,150.7081,151.0172,30475.0
2025-03-21 14:20:00,151.43,151.46,150.99,151.05,38477.0,150.9973,151.0272,150.5585,150.6184,38477.0
2025-03-21 14:30:00,151.05,151.47,151.02,151.4,36709.0,150.6184,151.0372,150.5885,150.9674,36709.0
2025-03-21 14:40:00,151.37,151.63,151.16,151.22,48173.0,150.9375,151.1967,150.7281,150.7879,48173.0
2025-03-21 14:50:00,151.23,151.5,151.13,151.32,43350.0,150.7979,151.0671,150.6981,150.8876,43350.0
2025-03-21 15:00:00,151.32,151.41,150.97,151.0,38356.0,150.8876,150.9773,150.5386,150.5685,38356.0
2025-03-21 15:10:00,150.97,151.17,150.79,151.09,49534.0,150.5386,150.738,150.3591,150.6583,49534.0
2025-03-21 15:20:00,151.07,151.18,150.88,151.03,70774.0,150.6383,150.748,150.4489,150.5984,70774.0
2025-03-21 15:30:00,150.98,151.13,150.85,151.03,72409.0,150.5486,150.6981,150.4189,150.5984,72409.0
2025-03-21 15:40:00,151.05,151.16,150.73,151.03,95162.0,150.6184,150.7281,150.2993,150.5984,95162.0
2025-03-21 15:50:00,151.06,152.19,151.06,152.1,946829.0,150.6283,151.7551,150.6283,151.6654,946829.0
2025-03-24 09:30:00,155.49,156.27,154.6,155.57,230154.0,155.0457,155.8235,154.1582,155.1255,230154.0
2025-03-24 09:40:00,155.57,155.75,154.92,155.03,95430.0,155.1255,155.3049,154.4773,154.587,95430.0
2025-03-24 09:50:00,155.13,155.17,154.75,154.92,84396.0,154.6867,154.7266,154.3078,154.4773,84396.0
2025-03-24 10:00:00,154.92,155.28,154.84,155.01,97221.0,154.4773,154.8363,154.3975,154.5671,97221.0
2025-03-24 10:10:00,155.04,155.58,154.82,155.56,93862.0,154.597,155.1354,154.3776,155.1155,93862.0
2025-03-24 10:20:00,155.58,155.71,155.42,155.44,65087.0,155.1354,155.2651,154.9759,154.9958,65087.0
2025-03-24 10:30:00,155.43,155.86,155.26,155.6,48005.0,154.9859,155.4146,154.8163,155.1554,48005.0
2025-03-24 10:40:00,155.65,155.7,155.37,155.63,44540.0,155.2052,155.2551,154.926,155.1853,44540.0
2025-03-24 10:50:00,155.66,155.93,155.34,155.59,60002.0,155.2152,155.4844,154.8961,155.1454,60002.0
2025-03-24 11:00:00,155.65,155.92,155.46,155.68,38773.0,155.2052,155.4745,155.0158,155.2351,38773.0
2025-03-24 11:10:00,155.68,156.17,155.61,156.09,43304.0,155.2351,155.7237,155.1653,155.644,43304.0
2025-03-24 11:20:00,156.06,156.14,155.68,155.72,36208.0,155.6141,155.6938,155.2351,155.275,36208.0
2025-03-24 11:30:00,155.72,155.83,155.56,155.63,42261.0,155.275,155.3847,155.1155,155.1853,42261.0
2025-03-24 11:40:00,155.6,155.63,155.34,155.37,41523.0,155.1554,155.1853,154.8961,154.926,41523.0
2025-03-24 11:50:00,155.37,155.55,155.32,155.52,22345.0,154.926,155.1055,154.8762,155.0756,22345.0
2025-03-24 12:00:00,155.47,156.03,155.46,155.99,72838.0,155.0257,155.5841,155.0158,155.5443,72838.0
2025-03-24 12:10:00,155.99,156.2,155.83,155.86,53896.0,155.5443,155.7537,155.3847,155.4146,53896.0
2025-03-24 12:20:00,155.86,156.08,155.65,155.72,43227.0,155.4146,155.634,155.2052,155.275,43227.0
2025-03-24 12:30:00,155.69,155.75,155.48,155.51,24025.0,155.2451,155.3049,155.0357,155.0656,24025.0
2025-03-24 12:40:00,155.52,155.57,155.2,155.56,29366.0,155.0756,155.1255,154.7565,155.1155,29366.0
2025-03-24 12:50:00,155.58,155.73,155.55,155.64,46195.0,155.1354,155.285,155.1055,155.1953,46195.0
2025-03-24 13:00:00,155.58,155.82,155.5,155.57,32272.0,155.1354,155.3747,155.0557,155.1255,32272.0
2025-03-24 13:10:00,155.54,155.55,155.14,155.18,24092.0,155.0955,155.1055,154.6967,154.7366,24092.0
2025-03-24 13:20:00,155.14,155.23,155.04,155.11,36212.0,154.6967,154.7864,154.597,154.6668,36212.0
2025-03-24 13:30:00,155.08,155.22,155.05,155.17,44345.0,154.6369,154.7765,154.6069,154.7266,44345.0
2025-03-24 13:40:00,155.15,155.16,154.92,155.04,34596.0,154.7067,154.7166,154.4773,154.597,34596.0
2025-03-24 13:50:00,155.03,155.15,154.9,155.15,28496.0,154.587,154.7067,154.4574,154.7067,28496.0
2025-03-24 14:00:00,155.14,155.15,154.8,154.9,47047.0,154.6967,154.7067,154.3577,154.4574,47047.0
2025-03-24 14:10:00,154.89,154.91,154.73,154.8,26044.0,154.4474,154.4673,154.2879,154.3577,26044.0
2025-03-24 14:20:00,154.8,154.88,154.68,154.75,35364.0,154.3577,154.4374,154.238,154.3078,35364.0
2025-03-24 14:30:00,154.77,155.0,154.61,154.91,58041.0,154.3277,154.5571,154.1682,154.4673,58041.0
2025-03-24 14:40:00,154.9,155.16,154.82,155.15,102911.0,154.4574,154.7166,154.3776,154.7067,102911.0
2025-03-24 14:50:00,155.12,155.28,155.09,155.19,24872.0,154.6767,154.8363,154.6468,154.7465,24872.0
2025-03-24 15:00:00,155.21,155.73,155.18,155.58,87430.0,154.7665,155.285,154.7366,155.1354,87430.0
2025-03-24 15:10:00,155.51,155.75,155.5,155.65,29115.0,155.0656,155.3049,155.0557,155.2052,29115.0
2025-03-24 15:20:00,155.65,155.7,155.36,155.41,67888.0,155.2052,155.2551,154.9161,154.9659,67888.0
2025-03-24 15:30:00,155.42,155.43,155.08,155.18,74412.0,154.9759,154.9859,154.6369,154.7366,74412.0
2025-03-24 15:40:00,155.18,155.39,155.11,155.21,63765.0,154.7366,154.946,154.6668,154.7665,63765.0
2025-03-24 15:50:00,155.19,155.5,154.82,154.87,348971.0,154.7465,155.0557,154.3776,154.4275,348971.0
2025-03-25 09:30:00,154.84,154.95,153.0,153.89,197748.0,154.3975,154.5072,152.5628,153.4503,197748.0
2025-03-25 09:40:00,153.78,153.93,153.1,153.34,75397.0,153.3406,153.4901,152.6625,152.9018,75397.0
2025-03-25 09:50:00,153.37,153.82,152.98,153.4,61068.0,152.9317,153.3805,152.5429,152.9617,61068.0
2025-03-25 10:00:00,153.39,153.71,153.02,153.5,50167.0,152.9517,153.2708,152.5827,153.0614,50167.0
2025-03-25 10:10:00,153.5,153.72,153.18,153.33,53246.0,153.0614,153.2807,152.7423,152.8919,53246.0
2025-03-25 10:20:00,153.34,153.66,153.27,153.62,48257.0,152.9018,153.2209,152.832,153.181,48257.0
2025-03-25 10:30:00,153.6,153.68,153.26,153.4,33517.0,153.1611,153.2409,152.8221,152.9617,33517.0
2025-03-25 10:40:00,153.4,153.78,153.39,153.75,49278.0,152.9617,153.3406,152.9517,153.3107,49278.0
2025-03-25 10:50:00,153.74,153.98,153.67,153.79,28811.0,153.3007,153.54,153.2309,153.3505,28811.0
2025-03-25 11:00:00,153.77,153.86,153.64,153.69,41667.0,153.3306,153.4203,153.201,153.2508,41667.0
2025-03-25 11:10:00,153.71,153.93,153.63,153.91,33565.0,153.2708,153.4901,153.191,153.4702,33565.0
2025-03-25 11:20:00,153.92,154.2,153.85,153.97,33519.0,153.4802,153.7594,153.4104,153.53,33519.0
2025-03-25 11:30:00,153.96,154.04,153.74,154.03,71984.0,153.5201,153.5998,153.3007,153.5899,71984.0
2025-03-25 11:40:00,154.02,154.39,153.85,153.87,87300.0,153.5799,153.9488,153.4104,153.4303,87300.0
2025-03-25 11:50:00,153.87,154.01,153.48,153.59,76233.0,153.4303,153.5699,153.0414,153.1511,76233.0
2025-03-25 12:00:00,153.64,154.05,153.61,154.0,86289.0,153.201,153.6098,153.1711,153.5599,86289.0
2025-03-25 12:10:00,154.0,154.07,153.84,153.92,124464.0,153.5599,153.6297,153.4004,153.4802,124464.0
2025-03-25 12:20:00,153.91,153.92,153.44,153.51,103359.0,153.4702,153.4802,153.0015,153.0713,103359.0
2025-03-25 12:30:00,153.5,153.53,153.05,153.15,65250.0,153.0614,153.0913,152.6127,152.7124,65250.0
2025-03-25 12:40:00,153.17,153.47,153.1,153.39,71736.0,152.7323,153.0315,152.6625,152.9517,71736.0
2025-03-25 12:50:00,153.39,153.54,153.29,153.34,53166.0,152.9517,153.1013,152.852,152.9018,53166.0
2025-03-25 13:00:00,153.37,153.73,153.37,153.71,42821.0,152.9317,153.2907,152.9317,153.2708,42821.0
2025-03-25 13:10:00,153.74,153.76,153.12,153.12,73653.0,153.3007,153.3206,152.6825,152.6825,73653.0
2025-03-25 13:20:00,153.14,153.15,152.52,152.59,64885.0,152.7024,152.7124,152.0842,152.154,64885.0
2025-03-25 13:30:00,152.59,152.98,152.59,152.85,60139.0,152.154,152.5429,152.154,152.4132,60139.0
2025-03-25 13:40:00,152.84,153.27,152.8,153.27,42162.0,152.4033,152.832,152.3634,152.832,42162.0
2025-03-25 13:50:00,153.27,153.34,152.91,152.94,25866.0,152.832,152.9018,152.4731,152.503,25866.0
2025-03-25 14:00:00,152.9,153.0,152.74,152.85,45427.0,152.4631,152.5628,152.3035,152.4132,45427.0
2025-03-25 14:10:00,152.83,153.07,152.75,153.02,52771.0,152.3933,152.6326,152.3135,152.5827,52771.0
2025-03-25 14:20:00,153.0,153.07,152.77,152.78,24366.0,152.5628,152.6326,152.3335,152.3434,24366.0
2025-03-25 14:30:00,152.78,153.28,152.78,153.14,28903.0,152.3434,152.842,152.3434,152.7024,28903.0
2025-03-25 14:40:00,153.17,153.17,152.88,152.99,43103.0,152.7323,152.7323,152.4431,152.5528,43103.0
2025-03-25 14:50:00,153.0,153.36,152.98,153.26,35032.0,152.5628,152.9218,152.5429,152.8221,35032.0
2025-03-25 15:00:00,153.28,153.52,153.24,153.41,37702.0,152.842,153.0813,152.8021,152.9716,37702.0
2025-03-25 15:10:00,153.42,153.56,153.25,153.41,40158.0,152.9816,153.1212,152.8121,152.9716,40158.0
2025-03-25 15:20:00,153.4,153.44,153.21,153.21,25158.0,152.9617,153.0015,152.7722,152.7722,25158.0
2025-03-25 15:30:00,153.22,153.63,153.22,153.43,53794.0,152.7822,153.191,152.7822,152.9916,53794.0
2025-03-25 15:40:00,153.43,153.92,153.42,153.81,57876.0,152.9916,153.4802,152.9816,153.3705,57876.0
2025-03-25 15:50:00,153.73,154.03,153.2,153.6,189773.0,153.2907,153.5899,152.7622,153.1611,189773.0
2025-03-26 09:30:00,153.05,153.99,152.93,153.58,133474.0,152.6127,153.55,152.493,153.1411,133474.0
2025-03-26 09:40:00,153.59,153.94,152.12,152.81,89275.0,153.1511,153.5001,151.6853,152.3733,89275.0
2025-03-26 09:50:00,152.81,152.9,152.25,152.28,42991.0,152.3733,152.4631,151.8149,151.8449,42991.0
2025-03-26 10:00:00,152.28,152.74,152.08,152.12,65277.0,151.8449,152.3035,151.6454,151.6853,65277.0
2025-03-26 10:10:00,152.13,152.26,151.75,151.87,45746.0,151.6953,151.8249,151.3164,151.436,45746.0
2025-03-26 10:20:00,151.78,151.82,151.47,151.63,42497.0,151.3463,151.3862,151.0372,151.1967,42497.0
2025-03-26 10:30:00,151.62,152.19,151.54,152.03,35733.0,151.1867,151.7551,151.107,151.5956,35733.0
2025-03-26 10:40:00,152.08,152.1,151.47,151.67,72489.0,151.6454,151.6654,151.0372,151.2366,72489.0
2025-03-26 10:50:00,151.66,152.28,151.66,151.81,35925.0,151.2266,151.8449,151.2266,151.3762,35925.0
2025-03-26 11:00:00,151.77,152.1,151.73,151.99,29474.0,151.3363,151.6654,151.2964,151.5557,29474.0
2025-03-26 11:10:00,151.94,152.17,151.86,152.13,28559.0,151.5058,151.7352,151.4261,151.6953,28559.0
2025-03-26 11:20:00,152.15,152.25,151.69,151.84,25030.0,151.7152,151.8149,151.2565,151.4061,25030.0
2025-03-26 11:30:00,151.85,152.16,151.84,152.14,29487.0,151.4161,151.7252,151.4061,151.7053,29487.0
2025-03-26 11:40:00,152.14,152.22,151.8,151.87,21524.0,151.7053,151.785,151.3662,151.436,21524.0
2025-03-26 11:50:00,151.87,151.92,151.12,151.35,51945.0,151.436,151.4859,150.6882,150.9175,51945.0
2025-03-26 12:00:00,151.34,151.35,151.03,151.18,31185.0,150.9075,150.9175,150.5984,150.748,31185.0
2025-03-26 12:10:00,151.14,151.3,150.59,150.67,40133.0,150.7081,150.8677,150.1597,150.2395,40133.0
2025-03-26 12:20:00,150.66,150.99,150.56,150.97,39437.0,150.2295,150.5585,150.1298,150.5386,39437.0
2025-03-26 12:30:00,150.97,151.07,150.76,150.93,19455.0,150.5386,150.6383,150.3292,150.4987,19455.0
2025-03-26 12:40:00,150.94,151.0,150.75,150.97,15092.0,150.5087,150.5685,150.3192,150.5386,15092.0
2025-03-26 12:50:00,150.94,150.99,150.15,150.17,37864.0,150.5087,150.5585,149.7209,149.7409,37864.0
2025-03-26 13:00:00,150.22,150.41,150.15,150.22,29567.0,149.7907,149.9802,149.7209,149.7907,29567.0
2025-03-26 13:10:00,150.1,150.28,149.76,149.83,71915.0,149.6711,149.8506,149.3321,149.4019,71915.0
2025-03-26 13:20:00,149.83,150.07,149.69,149.99,53629.0,149.4019,149.6412,149.2623,149.5614,53629.0
2025-03-26 13:30:00,149.94,149.96,149.6,149.69,27303.0,149.5115,149.5315,149.1725,149.2623,27303.0
2025-03-26 13:40:00,149.72,150.0,149.7,149.83,29888.0,149.2922,149.5714,149.2722,149.4019,29888.0
2025-03-26 13:50:00,149.83,149.93,149.51,149.68,38364.0,149.4019,149.5016,149.0828,149.2523,38364.0
2025-03-26 14:00:00,149.72,150.05,149.64,149.87,60866.0,149.2922,149.6212,149.2124,149.4417,60866.0
2025-03-26 14:10:00,149.87,150.37,149.84,150.21,32191.0,149.4417,149.9403,149.4118,149.7808,32191.0
2025-03-26 14:20:00,150.15,150.45,150.15,150.33,29391.0,149.7209,150.0201,149.7209,149.9004,29391.0
2025-03-26 14:30:00,150.29,150.39,150.11,150.15,24455.0,149.8605,149.9603,149.6811,149.7209,24455.0
2025-03-26 14:40:00,150.13,150.3,149.72,149.77,47048.0,149.701,149.8705,149.2922,149.342,47048.0
2025-03-26 14:50:00,149.78,150.01,149.69,149.92,27332.0,149.352,149.5813,149.2623,149.4916,27332.0
2025-03-26 15:00:00,149.94,150.21,149.72,149.83,32561.0,149.5115,149.7808,149.2922,149.4019,32561.0
2025-03-26 15:10:00,149.84,150.26,149.83,150.25,39306.0,149.4118,149.8306,149.4019,149.8207,39306.0
2025-03-26 15:20:00,150.23,150.34,150.01,150.08,68999.0,149.8007,149.9104,149.5813,149.6511,68999.0
2025-03-26 15:30:00,150.1,150.47,150.1,150.41,58632.0,149.6711,150.04,149.6711,149.9802,58632.0
2025-03-26 15:40:00,150.39,150.87,150.3,150.84,74033.0,149.9603,150.4389,149.8705,150.409,74033.0
2025-03-26 15:50:00,150.79,150.87,150.36,150.68,269768.0,150.3591,150.4389,149.9303,150.2494,269768.0
2025-03-27 09:30:00,149.83,149.91,147.53,147.54,220763.0,149.4019,149.4816,147.1084,147.1184,220763.0
2025-03-27 09:40:00,147.51,149.24,147.26,149.05,168561.0,147.0885,148.8135,146.8392,148.6241,168561.0
2025-03-27 09:50:00,149.05,149.39,148.59,148.84,82532.0,148.6241,148.9631,148.1654,148.4147,82532.0
2025-03-27 10:00:00,148.76,149.15,148.02,148.36,91447.0,148.3349,148.7238,147.597,147.9361,91447.0
2025-03-27 10:10:00,148.27,148.73,147.9,148.6,104395.0,147.8463,148.305,147.4774,148.1754,104395.0
2025-03-27 10:20:00,148.66,148.75,148.1,148.71,66216.0,148.2352,148.3249,147.6768,148.2851,66216.0
2025-03-27 10:30:00,148.71,149.57,148.6,149.22,58112.0,148.2851,149.1426,148.1754,148.7936,58112.0
2025-03-27 10:40:00,149.22,149.63,149.1,149.19,59294.0,148.7936,149.2024,148.6739,148.7637,59294.0
2025-03-27 10:50:00,149.19,149.66,149.08,149.47,72865.0,148.7637,149.2323,148.654,149.0429,72865.0
2025-03-27 11:00:00,149.48,149.49,148.73,148.76,69933.0,149.0529,149.0628,148.305,148.3349,69933.0
2025-03-27 11:10:00,148.76,148.91,148.6,148.78,82347.0,148.3349,148.4845,148.1754,148.3549,82347.0
2025-03-27 11:20:00,148.74,148.74,148.24,148.27,72282.0,148.315,148.315,147.8164,147.8463,72282.0
2025-03-27 11:30:00,148.29,148.34,147.88,148.05,56350.0,147.8663,147.9161,147.4574,147.6269,56350.0
2025-03-27 11:40:00,148.0,148.05,147.52,147.56,56559.0,147.5771,147.6269,147.0985,147.1383,56559.0
2025-03-27 11:50:00,147.56,147.9,147.35,147.37,78062.0,147.1383,147.4774,146.9289,146.9489,78062.0
2025-03-27 12:00:00,147.36,147.55,147.24,147.41,62376.0,146.9389,147.1284,146.8193,146.9888,62376.0
2025-03-27 12:10:00,147.43,147.67,147.26,147.61,57210.0,147.0087,147.248,146.8392,147.1882,57210.0
2025-03-27 12:20:00,147.61,147.85,147.13,147.26,86447.0,147.1882,147.4275,146.7096,146.8392,86447.0
2025-03-27 12:30:00,147.22,147.56,147.21,147.43,57063.0,146.7993,147.1383,146.7893,147.0087,57063.0
2025-03-27 12:40:00,147.43,147.7,147.26,147.3,46890.0,147.0087,147.2779,146.8392,146.8791,46890.0
2025-03-27 12:50:00,147.26,147.33,146.94,146.96,51233.0,146.8392,146.909,146.5201,146.5401,51233.0
2025-03-27 13:00:00,147.02,147.47,146.98,147.43,65923.0,146.5999,147.0486,146.56,147.0087,65923.0
2025-03-27 13:10:00,147.39,147.76,147.36,147.54,167105.0,146.9688,147.3378,146.9389,147.1184,167105.0
2025-03-27 13:20:00,147.5,147.57,147.16,147.23,56608.0,147.0785,147.1483,146.7395,146.8093,56608.0
2025-03-27 13:30:00,147.17,147.44,147.17,147.22,47624.0,146.7495,147.0187,146.7495,146.7993,47624.0
2025-03-27 13:40:00,147.23,147.53,147.14,147.34,63285.0,146.8093,147.1084,146.7195,146.919,63285.0
2025-03-27 13:50:00,147.34,147.49,147.06,147.14,36298.0,146.919,147.0685,146.6398,146.7195,36298.0
2025-03-27 14:00:00,147.14,147.82,147.06,147.64,82687.0,146.7195,147.3976,146.6398,147.2181,82687.0
2025-03-27 14:10:00,147.64,147.81,147.46,147.57,38175.0,147.2181,147.3876,147.0386,147.1483,38175.0
2025-03-27 14:20:00,147.58,147.86,147.45,147.67,53875.0,147.1583,147.4375,147.0287,147.248,53875.0
2025-03-27 14:30:00,147.66,147.84,147.57,147.77,51639.0,147.2381,147.4175,147.1483,147.3477,51639.0
2025-03-27 14:40:00,147.77,148.1,147.74,148.06,67315.0,147.3477,147.6768,147.3178,147.6369,67315.0
2025-03-27 14:50:00,148.08,148.28,147.7,147.72,66801.0,147.6569,147.8563,147.2779,147.2979,66801.0
2025-03-27 15:00:00,147.72,148.17,147.72,148.0,88435.0,147.2979,147.7466,147.2979,147.5771,88435.0
2025-03-27 15:10:00,148.0,148.52,147.94,148.5,84490.0,147.5771,148.0956,147.5173,148.0757,84490.0
2025-03-27 15:20:00,148.55,148.91,148.51,148.63,102517.0,148.1255,148.4845,148.0856,148.2053,102517.0
2025-03-27 15:30:00,148.63,148.66,148.3,148.31,84975.0,148.2053,148.2352,147.8762,147.8862,84975.0
2025-03-27 15:40:00,148.31,148.44,148.06,148.28,106563.0,147.8862,148.0158,147.6369,147.8563,106563.0
2025-03-27 15:50:00,148.24,148.24,147.4,147.73,618503.0,147.8164,147.8164,146.9788,147.3079,618503.0
2025-03-28 09:30:00,148.72,149.6,147.65,149.49,318393.0,148.295,149.1725,147.2281,149.0628,318393.0
2025-03-28 09:40:00,149.47,149.8,148.91,149.67,90467.0,149.0429,149.3719,148.4845,149.2423,90467.0
2025-03-28 09:50:00,149.67,149.71,148.7,148.91,94144.0,149.2423,149.2822,148.2751,148.4845,94144.0
2025-03-28 10:00:00,148.82,149.0,147.56,147.93,141969.0,148.3947,148.5742,147.1383,147.5073,141969.0
2025-03-28 10:10:00,147.88,147.97,146.97,147.14,125870.0,147.4574,147.5472,146.55,146.7195,125870.0
2025-03-28 10:20:00,147.22,147.52,146.86,146.96,83397.0,146.7993,147.0985,146.4403,146.5401,83397.0
2025-03-28 10:30:00,146.94,147.14,146.52,147.09,137164.0,146.5201,146.7195,146.1013,146.6697,137164.0
2025-03-28 10:40:00,147.11,147.29,146.81,146.91,62257.0,146.6896,146.8691,146.3905,146.4902,62257.0
2025-03-28 10:50:00,146.91,147.37,146.63,146.85,56536.0,146.4902,146.9489,146.211,146.4304,56536.0
2025-03-28 11:00:00,146.83,146.93,146.03,146.11,96253.0,146.4104,146.5101,145.6127,145.6925,96253.0
2025-03-28 11:10:00,146.16,146.35,145.77,145.93,87221.0,145.7423,145.9318,145.3535,145.513,87221.0
2025-03-28 11:20:00,145.87,146.19,145.76,146.1,43277.0,145.4532,145.7723,145.3435,145.6825,43277.0
2025-03-28 11:30:00,146.08,146.32,145.99,145.99,40792.0,145.6626,145.9019,145.5728,145.5728,40792.0
2025-03-28 11:40:00,145.99,146.07,145.54,145.96,55918.0,145.5728,145.6526,145.1241,145.5429,55918.0
2025-03-28 11:50:00,145.95,146.02,145.18,145.18,47340.0,145.5329,145.6027,144.7651,144.7651,47340.0
2025-03-28 12:00:00,145.23,145.45,144.95,144.97,93297.0,144.815,145.0344,144.5358,144.5557,93297.0
2025-03-28 12:10:00,144.97,145.24,144.44,144.46,73882.0,144.5557,144.825,144.0273,144.0472,73882.0
2025-03-28 12:20:00,144.49,144.54,144.27,144.42,108288.0,144.0771,144.127,143.8577,144.0073,108288.0
2025-03-28 12:30:00,144.42,145.12,144.37,144.96,51728.0,144.0073,144.7053,143.9575,144.5458,51728.0
2025-03-28 12:40:00,144.94,145.14,144.82,144.84,73074.0,144.5258,144.7253,144.4062,144.4261,73074.0
2025-03-28 12:50:00,144.84,145.09,144.73,144.84,51493.0,144.4261,144.6754,144.3164,144.4261,51493.0
2025-03-28 13:00:00,144.77,144.78,144.2,144.2,47777.0,144.3563,144.3663,143.7879,143.7879,47777.0
2025-03-28 13:10:00,144.2,144.89,144.13,144.62,62922.0,143.7879,144.476,143.7181,144.2067,62922.0
2025-03-28 13:20:00,144.55,144.72,144.12,144.71,101119.0,144.1369,144.3065,143.7082,144.2965,101119.0
2025-03-28 13:30:00,144.71,145.0,144.6,144.93,44171.0,144.2965,144.5857,144.1868,144.5159,44171.0
2025-03-28 13:40:00,144.95,145.01,144.72,144.77,27891.0,144.5358,144.5956,144.3065,144.3563,27891.0
2025-03-28 13:50:00,144.74,145.2,144.74,145.16,39576.0,144.3264,144.7851,144.3264,144.7452,39576.0
2025-03-28 14:00:00,145.12,145.38,145.08,145.32,38602.0,144.7053,144.9646,144.6654,144.9047,38602.0
2025-03-28 14:10:00,145.3,145.51,145.26,145.37,67109.0,144.8848,145.0942,144.8449,144.9546,67109.0
2025-03-28 14:20:00,145.41,145.45,145.1,145.31,37248.0,144.9945,145.0344,144.6854,144.8948,37248.0
2025-03-28 14:30:00,145.31,145.49,145.23,145.31,35565.0,144.8948,145.0743,144.815,144.8948,35565.0
2025-03-28 14:40:00,145.29,145.49,145.27,145.31,46335.0,144.8748,145.0743,144.8549,144.8948,46335.0
2025-03-28 14:50:00,145.29,145.78,145.28,145.67,49308.0,144.8748,145.3634,144.8649,145.2537,49308.0
2025-03-28 15:00:00,145.65,146.14,145.46,146.06,92297.0,145.2338,145.7224,145.0443,145.6426,92297.0
2025-03-28 15:10:00,146.06,146.06,145.63,145.84,91751.0,145.6426,145.6426,145.2139,145.4233,91751.0
2025-03-28 15:20:00,145.81,145.82,145.24,145.33,85821.0,145.3933,145.4033,144.825,144.9147,85821.0
2025-03-28 15:30:00,145.33,145.48,145.0,145.08,101590.0,144.9147,145.0643,144.5857,144.6654,101590.0
2025-03-28 15:40:00,145.08,145.19,144.78,145.19,117018.0,144.6654,144.7751,144.3663,144.7751,117018.0
2025-03-28 15:50:00,145.17,145.35,144.7,145.06,568072.0,144.7552,144.9347,144.2865,144.6455,568072.0
2025-03-31 09:30:00,142.78,143.61,141.16,142.15,295361.0,142.372,143.1996,140.7566,141.7438,295361.0
2025-03-31 09:40:00,142.2,142.35,141.32,142.3,133281.0,141.7937,141.9432,140.9162,141.8934,133281.0
2025-03-31 09:50:00,142.25,143.51,142.15,142.96,135548.0,141.8435,143.0999,141.7438,142.5515,135548.0
2025-03-31 10:00:00,142.82,143.62,142.82,143.48,72938.0,142.4119,143.2096,142.4119,143.07,72938.0
2025-03-31 10:10:00,143.51,143.85,142.97,143.01,96632.0,143.0999,143.4389,142.5615,142.6013,96632.0
2025-03-31 10:20:00,143.04,143.29,142.44,142.75,61024.0,142.6313,142.8805,142.033,142.3421,61024.0
2025-03-31 10:30:00,142.78,143.83,142.77,143.69,72645.0,142.372,143.419,142.362,143.2794,72645.0
2025-03-31 10:40:00,143.59,143.98,143.15,143.87,106538.0,143.1797,143.5686,142.7409,143.4589,106538.0
2025-03-31 10:50:00,143.83,143.84,143.21,143.25,55730.0,143.419,143.429,142.8008,142.8407,55730.0
2025-03-31 11:00:00,143.32,143.8,143.2,143.29,74859.0,142.9105,143.3891,142.7908,142.8805,74859.0
2025-03-31 11:10:00,143.27,143.54,143.05,143.38,55706.0,142.8606,143.1298,142.6412,142.9703,55706.0
2025-03-31 11:20:00,143.42,143.97,143.41,143.44,41493.0,143.0102,143.5586,143.0002,143.0301,41493.0
2025-03-31 11:30:00,143.45,143.92,143.36,143.68,35749.0,143.0401,143.5087,142.9503,143.2694,35749.0
2025-03-31 11:40:00,143.7,143.89,143.55,143.69,50223.0,143.2894,143.4788,143.1398,143.2794,50223.0
2025-03-31 11:50:00,143.67,143.7,143.09,143.13,40013.0,143.2595,143.2894,142.6811,142.721,40013.0
2025-03-31 12:00:00,143.22,143.5,143.06,143.29,40928.0,142.8107,143.0899,142.6512,142.8805,40928.0
2025-03-31 12:10:00,143.36,143.42,143.05,143.38,35948.0,142.9503,143.0102,142.6412,142.9703,35948.0
2025-03-31 12:20:00,143.38,143.83,143.14,143.83,35029.0,142.9703,143.419,142.731,143.419,35029.0
2025-03-31 12:30:00,143.8,143.8,143.51,143.65,30516.0,143.3891,143.3891,143.0999,143.2395,30516.0
2025-03-31 12:40:00,143.65,143.86,143.52,143.66,47874.0,143.2395,143.4489,143.1099,143.2495,47874.0
2025-03-31 12:50:00,143.57,143.86,143.27,143.34,36910.0,143.1597,143.4489,142.8606,142.9304,36910.0
2025-03-31 13:00:00,143.29,144.15,143.26,144.15,27140.0,142.8805,143.7381,142.8506,143.7381,27140.0
2025-03-31 13:10:00,144.13,144.43,143.68,143.68,86009.0,143.7181,144.0173,143.2694,143.2694,86009.0
2025-03-31 13:20:00,143.68,143.72,143.38,143.55,25738.0,143.2694,143.3093,142.9703,143.1398,25738.0
2025-03-31 13:30:00,143.52,143.78,143.5,143.65,26386.0,143.1099,143.3691,143.0899,143.2395,26386.0
2025-03-31 13:40:00,143.69,143.69,143.13,143.29,49683.0,143.2794,143.2794,142.721,142.8805,49683.0
2025-03-31 13:50:00,143.3,143.51,143.01,143.04,33122.0,142.8905,143.0999,142.6013,142.6313,33122.0
2025-03-31 14:00:00,143.0,144.06,142.94,144.05,45381.0,142.5914,143.6483,142.5315,143.6384,45381.0
2025-03-31 14:10:00,144.05,144.38,143.74,144.0,63447.0,143.6384,143.9674,143.3293,143.5885,63447.0
2025-03-31 14:20:00,144.03,144.13,143.78,144.06,61456.0,143.6184,143.7181,143.3691,143.6483,61456.0
2025-03-31 14:30:00,144.11,144.77,144.05,144.74,67908.0,143.6982,144.3563,143.6384,144.3264,67908.0
2025-03-31 14:40:00,144.71,145.0,144.35,144.73,65629.0,144.2965,144.5857,143.9375,144.3164,65629.0
2025-03-31 14:50:00,144.74,145.14,144.51,144.52,55253.0,144.3264,144.7253,144.0971,144.107,55253.0
2025-03-31 15:00:00,144.52,144.99,144.47,144.85,54591.0,144.107,144.5757,144.0572,144.4361,54591.0
2025-03-31 15:10:00,144.83,145.22,144.61,144.77,54687.0,144.4161,144.805,144.1968,144.3563,54687.0
2025-03-31 15:20:00,144.78,145.15,144.43,144.57,70356.0,144.3663,144.7352,144.0173,144.1569,70356.0
2025-03-31 15:30:00,144.53,145.18,144.49,145.02,61122.0,144.117,144.7651,144.0771,144.6056,61122.0
2025-03-31 15:40:00,145.05,145.68,145.0,145.12,85888.0,144.6355,145.2637,144.5857,144.7053,85888.0
2025-03-31 15:50:00,145.09,145.4,144.55,145.28,595556.0,144.6754,144.9845,144.1369,144.8649,595556.0
2025-04-01 09:30:00,144.11,144.76,143.09,143.35,260466.0,143.6982,144.3463,142.6811,142.9404,260466.0
2025-04-01 09:40:00,143.34,144.53,143.09,144.25,154067.0,142.9304,144.117,142.6811,143.8378,154067.0
2025-04-01 09:50:00,144.25,144.33,143.39,143.39,184619.0,143.8378,143.9176,142.9803,142.9803,184619.0
2025-04-01 10:00:00,143.49,143.75,142.65,142.89,113250.0,143.08,143.3392,142.2424,142.4817,113250.0
2025-04-01 10:10:00,142.89,143.0,141.91,142.12,106489.0,142.4817,142.5914,141.5045,141.7139,106489.0
2025-04-01 10:20:00,142.2,142.55,141.8,142.34,80359.0,141.7937,142.1427,141.3948,141.9333,80359.0
2025-04-01 10:30:00,142.27,143.37,142.24,143.18,91107.0,141.8635,142.9603,141.8335,142.7709,91107.0
2025-04-01 10:40:00,143.17,143.68,143.06,143.46,74201.0,142.7609,143.2694,142.6512,143.0501,74201.0
2025-04-01 10:50:00,143.44,144.2,143.4,144.2,78635.0,143.0301,143.7879,142.9902,143.7879,78635.0
2025-04-01 11:00:00,144.2,144.52,144.1,144.52,40151.0,143.7879,144.107,143.6882,144.107,40151.0
2025-04-01 11:10:00,144.5,145.23,144.38,144.98,68014.0,144.0871,144.815,143.9674,144.5657,68014.0
2025-04-01 11:20:00,144.93,145.23,144.75,145.03,46717.0,144.5159,144.815,144.3364,144.6156,46717.0
2025-04-01 11:30:00,144.97,145.07,144.75,144.84,37819.0,144.5557,144.6555,144.3364,144.4261,37819.0
2025-04-01 11:40:00,144.82,145.14,144.64,145.14,37457.0,144.4062,144.7253,144.2267,144.7253,37457.0
2025-04-01 11:50:00,145.14,145.58,144.86,145.56,38882.0,144.7253,145.164,144.4461,145.1441,38882.0
2025-04-01 12:00:00,145.56,145.84,145.39,145.8,50472.0,145.1441,145.4233,144.9745,145.3834,50472.0
2025-04-01 12:10:00,145.78,146.11,145.62,146.01,72249.0,145.3634,145.6925,145.2039,145.5928,72249.0
2025-04-01 12:20:00,145.97,146.08,145.19,145.29,57222.0,145.5529,145.6626,144.7751,144.8748,57222.0
2025-04-01 12:30:00,145.29,145.46,144.85,144.9,62170.0,144.8748,145.0443,144.4361,144.4859,62170.0
2025-04-01 12:40:00,144.93,145.03,144.64,145.03,69953.0,144.5159,144.6156,144.2267,144.6156,69953.0
2025-04-01 12:50:00,145.02,145.56,144.95,145.3,43368.0,144.6056,145.1441,144.5358,144.8848,43368.0
2025-04-01 13:00:00,145.3,145.59,145.16,145.34,37964.0,144.8848,145.174,144.7452,144.9247,37964.0
2025-04-01 13:10:00,145.3,145.67,145.21,145.21,41888.0,144.8848,145.2537,144.7951,144.7951,41888.0
2025-04-01 13:20:00,145.29,145.4,145.02,145.13,37161.0,144.8748,144.9845,144.6056,144.7153,37161.0
2025-04-01 13:30:00,145.1,145.42,145.1,145.31,40993.0,144.6854,145.0045,144.6854,144.8948,40993.0
2025-04-01 13:40:00,145.31,145.39,145.04,145.22,31842.0,144.8948,144.9745,144.6255,144.805,31842.0
2025-04-01 13:50:00,145.2,145.35,144.76,144.76,54777.0,144.7851,144.9347,144.3463,144.3463,54777.0
2025-04-01 14:00:00,144.83,144.84,143.95,144.0,45089.0,144.4161,144.4261,143.5387,143.5885,45089.0
2025-04-01 14:10:00,143.94,144.1,143.42,143.49,44592.0,143.5287,143.6882,143.0102,143.08,44592.0
2025-04-01 14:20:00,143.49,143.53,143.17,143.38,63242.0,143.08,143.1199,142.7609,142.9703,63242.0
2025-04-01 14:30:00,143.36,143.79,143.35,143.52,65872.0,142.9503,143.3791,142.9404,143.1099,65872.0
2025-04-01 14:40:00,143.53,143.78,143.5,143.5,39550.0,143.1199,143.3691,143.0899,143.0899,39550.0
2025-04-01 14:50:00,143.48,143.93,143.31,143.79,59156.0,143.07,143.5187,142.9005,143.3791,59156.0
2025-04-01 15:00:00,143.81,144.12,143.7,143.7,53432.0,143.3991,143.7082,143.2894,143.2894,53432.0
2025-04-01 15:10:00,143.7,144.12,143.65,144.05,54037.0,143.2894,143.7082,143.2395,143.6384,54037.0
2025-04-01 15:20:00,144.06,144.32,143.94,144.02,50305.0,143.6483,143.9076,143.5287,143.6085,50305.0
2025-04-01 15:30:00,144.04,144.69,143.91,144.67,47103.0,143.6284,144.2765,143.4988,144.2566,47103.0
2025-04-01 15:40:00,144.67,145.19,144.59,145.16,78536.0,144.2566,144.7751,144.1768,144.7452,78536.0
2025-04-01 15:50:00,145.17,145.73,144.89,145.72,286049.0,144.7552,145.3136,144.476,145.3036,286049.0
2025-04-02 09:30:00,144.03,146.3,143.84,145.84,156783.0,143.6184,145.8819,143.429,145.4233,156783.0
2025-04-02 09:40:00,145.84,146.44,145.08,146.15,104375.0,145.4233,146.0215,144.6654,145.7324,104375.0
2025-04-02 09:50:00,146.14,146.26,145.0,145.0,67789.0,145.7224,145.8421,144.5857,144.5857,67789.0
2025-04-02 10:00:00,145.0,146.24,144.82,145.63,73381.0,144.5857,145.8221,144.4062,145.2139,73381.0
2025-04-02 10:10:00,145.73,145.9,145.43,145.53,69241.0,145.3136,145.4831,145.0144,145.1141,69241.0
2025-04-02 10:20:00,145.51,145.97,145.41,145.92,44633.0,145.0942,145.5529,144.9945,145.503,44633.0
2025-04-02 10:30:00,145.93,146.1,145.28,145.4,32455.0,145.513,145.6825,144.8649,144.9845,32455.0
2025-04-02 10:40:00,145.4,145.57,144.94,145.08,38174.0,144.9845,145.154,144.5258,144.6654,38174.0
2025-04-02 10:50:00,145.1,145.7,145.09,145.68,36893.0,144.6854,145.2837,144.6754,145.2637,36893.0
2025-04-02 11:00:00,145.6,145.77,145.34,145.74,34444.0,145.1839,145.3535,144.9247,145.3235,34444.0
2025-04-02 11:10:00,145.63,145.82,145.28,145.82,43689.0,145.2139,145.4033,144.8649,145.4033,43689.0
2025-04-02 11:20:00,145.84,146.44,145.83,146.32,41314.0,145.4233,146.0215,145.4133,145.9019,41314.0
2025-04-02 11:30:00,146.32,147.1,146.25,147.06,51087.0,145.9019,146.6797,145.8321,146.6398,51087.0
2025-04-02 11:40:00,147.06,147.1,146.37,146.42,49126.0,146.6398,146.6797,145.9517,146.0016,49126.0
2025-04-02 11:50:00,146.44,146.78,146.36,146.61,38188.0,146.0215,146.3606,145.9418,146.1911,38188.0
2025-04-02 12:00:00,146.66,146.9,146.58,146.77,22413.0,146.2409,146.4802,146.1611,146.3506,22413.0
2025-04-02 12:10:00,146.76,147.44,146.76,147.39,86607.0,146.3406,147.0187,146.3406,146.9688,86607.0
2025-04-02 12:20:00,147.41,147.97,147.38,147.97,44974.0,146.9888,147.5472,146.9589,147.5472,44974.0
2025-04-02 12:30:00,147.99,148.26,147.47,147.74,55549.0,147.5671,147.8363,147.0486,147.3178,55549.0
2025-04-02 12:40:00,147.74,148.51,147.63,148.46,63030.0,147.3178,148.0856,147.2081,148.0358,63030.0
2025-04-02 12:50:00,148.47,148.6,148.12,148.41,51777.0,148.0457,148.1754,147.6967,147.9859,51777.0
2025-04-02 13:00:00,148.41,149.0,148.41,148.95,39869.0,147.9859,148.5742,147.9859,148.5244,39869.0
2025-04-02 13:10:00,148.96,149.31,148.95,149.11,64182.0,148.5343,148.8833,148.5244,148.6839,64182.0
2025-04-02 13:20:00,149.09,149.1,148.69,148.69,49954.0,148.664,148.6739,148.2651,148.2651,49954.0
2025-04-02 13:30:00,148.73,148.74,147.96,148.3,85364.0,148.305,148.315,147.5372,147.8762,85364.0
2025-04-02 13:40:00,148.34,148.38,147.62,147.72,49837.0,147.9161,147.956,147.1982,147.2979,49837.0
2025-04-02 13:50:00,147.7,147.92,147.5,147.75,42625.0,147.2779,147.4973,147.0785,147.3278,42625.0
2025-04-02 14:00:00,147.72,148.01,147.2,147.4,48903.0,147.2979,147.5871,146.7794,146.9788,48903.0
2025-04-02 14:10:00,147.45,147.45,146.97,147.03,51997.0,147.0287,147.0287,146.55,146.6099,51997.0
2025-04-02 14:20:00,147.06,147.16,146.47,146.5,35288.0,146.6398,146.7395,146.0515,146.0814,35288.0
2025-04-02 14:30:00,146.46,147.2,146.4,147.14,39079.0,146.0415,146.7794,145.9817,146.7195,39079.0
2025-04-02 14:40:00,147.14,147.69,147.09,147.69,132370.0,146.7195,147.268,146.6697,147.268,132370.0
2025-04-02 14:50:00,147.69,147.72,147.0,147.0,39644.0,147.268,147.2979,146.5799,146.5799,39644.0
2025-04-02 15:00:00,147.0,147.69,147.0,147.41,35960.0,146.5799,147.268,146.5799,146.9888,35960.0
2025-04-02 15:10:00,147.36,147.43,146.79,146.9,49451.0,146.9389,147.0087,146.3705,146.4802,49451.0
2025-04-02 15:20:00,146.92,147.63,146.84,147.58,38402.0,146.5002,147.2081,146.4204,147.1583,38402.0
2025-04-02 15:30:00,147.56,147.8,147.32,147.53,57095.0,147.1383,147.3777,146.899,147.1084,57095.0
2025-04-02 15:40:00,147.54,148.26,147.51,148.05,66165.0,147.1184,147.8363,147.0885,147.6269,66165.0
2025-04-02 15:50:00,148.01,148.21,147.65,147.65,294555.0,147.5871,147.7865,147.2281,147.2281,294555.0
2025-04-03 09:30:00,141.0,141.87,140.26,141.11,305933.0,140.5971,141.4646,139.8592,140.7068,305933.0
2025-04-03 09:40:00,141.09,141.09,139.91,140.14,186150.0,140.6868,140.6868,139.5102,139.7396,186150.0
2025-04-03 09:50:00,140.12,140.83,139.67,139.84,250485.0,139.7196,140.4276,139.2709,139.4404,250485.0
2025-04-03 10:00:00,139.84,140.15,139.32,139.5,155029.0,139.4404,139.7495,138.9219,139.1014,155029.0
2025-04-03 10:10:00,139.48,139.95,139.1,139.48,134679.0,139.0814,139.5501,138.7025,139.0814,134679.0
2025-04-03 10:20:00,139.46,140.05,139.22,139.68,104624.0,139.0615,139.6498,138.8222,139.2809,104624.0
2025-04-03 10:30:00,139.59,139.96,138.93,139.41,113134.0,139.1911,139.5601,138.533,139.0116,113134.0
2025-04-03 10:40:00,139.41,139.78,138.72,138.85,167150.0,139.0116,139.3806,138.3236,138.4532,167150.0
2025-04-03 10:50:00,138.87,138.88,138.2,138.2,125708.0,138.4732,138.4832,137.8051,137.8051,125708.0
2025-04-03 11:00:00,138.2,138.48,136.84,136.97,131313.0,137.8051,138.0843,136.449,136.5786,131313.0
2025-04-03 11:10:00,136.94,137.71,136.94,137.45,142897.0,136.5487,137.3165,136.5487,137.0572,142897.0
2025-04-03 11:20:00,137.4,138.02,137.11,137.57,79993.0,137.0074,137.6256,136.7182,137.1769,79993.0
2025-04-03 11:30:00,137.55,138.35,137.48,138.21,125980.0,137.157,137.9547,137.0872,137.8151,125980.0
2025-04-03 11:40:00,138.21,138.55,137.59,137.81,82726.0,137.8151,138.1541,137.1968,137.4162,82726.0
2025-04-03 11:50:00,137.75,137.76,137.15,137.15,83479.0,137.3564,137.3664,136.7581,136.7581,83479.0
2025-04-03 12:00:00,137.19,137.91,137.15,137.43,78810.0,136.798,137.5159,136.7581,137.0373,78810.0
2025-04-03 12:10:00,137.51,138.24,137.35,138.19,102559.0,137.1171,137.845,136.9575,137.7951,102559.0
2025-04-03 12:20:00,138.21,138.33,137.52,138.0,76079.0,137.8151,137.9347,137.127,137.6057,76079.0
2025-04-03 12:30:00,138.07,138.19,137.38,137.52,110257.0,137.6755,137.7951,136.9874,137.127,110257.0
2025-04-03 12:40:00,137.55,138.09,137.47,137.76,80502.0,137.157,137.6954,137.0772,137.3664,80502.0
2025-04-03 12:50:00,137.78,137.78,136.73,136.88,108265.0,137.3863,137.3863,136.3393,136.4889,108265.0
2025-04-03 13:00:00,136.93,137.44,136.65,137.21,102917.0,136.5387,137.0473,136.2595,136.8179,102917.0
2025-04-03 13:10:00,137.21,137.69,137.09,137.52,108084.0,136.8179,137.2966,136.6983,137.127,108084.0
2025-04-03 13:20:00,137.56,137.75,137.22,137.74,87198.0,137.1669,137.3564,136.8279,137.3464,87198.0
2025-04-03 13:30:00,137.74,138.41,137.6,138.21,79821.0,137.3464,138.0145,137.2068,137.8151,79821.0
2025-04-03 13:40:00,138.21,138.47,137.96,138.06,101992.0,137.8151,138.0743,137.5658,137.6655,101992.0
2025-04-03 13:50:00,138.1,138.18,137.6,137.6,54476.0,137.7054,137.7852,137.2068,137.2068,54476.0
2025-04-03 14:00:00,137.6,137.74,137.18,137.34,96091.0,137.2068,137.3464,136.788,136.9476,96091.0
2025-04-03 14:10:00,137.32,137.36,136.78,136.92,85399.0,136.9276,136.9675,136.3892,136.5288,85399.0
2025-04-03 14:20:00,136.96,137.33,136.86,137.02,147228.0,136.5686,136.9376,136.4689,136.6285,147228.0
2025-04-03 14:30:00,136.98,137.56,136.82,137.22,139447.0,136.5886,137.1669,136.429,136.8279,139447.0
2025-04-03 14:40:00,137.22,137.76,136.69,136.93,212893.0,136.8279,137.3664,136.2994,136.5387,212893.0
2025-04-03 14:50:00,136.97,137.54,136.76,137.16,174953.0,136.5786,137.147,136.3692,136.7681,174953.0
2025-04-03 15:00:00,137.12,137.17,136.56,136.62,154147.0,136.7282,136.778,136.1698,136.2296,154147.0
2025-04-03 15:10:00,136.61,136.78,135.65,135.9,169189.0,136.2196,136.3892,135.2624,135.5117,169189.0
2025-04-03 15:20:00,135.91,136.16,135.54,135.7,163226.0,135.5216,135.7709,135.1527,135.3122,163226.0
2025-04-03 15:30:00,135.71,136.33,135.57,136.32,271961.0,135.3222,135.9404,135.1826,135.9305,271961.0
2025-04-03 15:40:00,136.31,136.6,135.95,136.12,267188.0,135.9205,136.2097,135.5615,135.731,267188.0
2025-04-03 15:50:00,136.14,136.42,135.4,135.48,793769.0,135.751,136.0302,135.0131,135.0929,793769.0
2025-04-04 09:30:00,129.11,132.46,128.2,128.93,675744.0,128.7411,132.0815,127.8337,128.5616,675744.0
2025-04-04 09:40:00,128.9,129.89,127.42,128.8,555522.0,128.5317,129.5188,127.0559,128.432,555522.0
2025-04-04 09:50:00,128.69,129.92,128.44,129.28,476947.0,128.3223,129.5488,128.073,128.9106,476947.0
2025-04-04 10:00:00,129.36,129.8,128.02,128.09,264232.0,128.9904,129.4291,127.6542,127.724,264232.0
2025-04-04 10:10:00,128.04,128.18,127.16,127.8,232944.0,127.6741,127.8137,126.7966,127.4348,232944.0
2025-04-04 10:20:00,127.77,128.59,126.82,126.91,275203.0,127.4049,128.2226,126.4576,126.5474,275203.0
2025-04-04 10:30:00,126.88,127.45,126.07,126.94,283840.0,126.5174,127.0858,125.7098,126.5773,283840.0
2025-04-04 10:40:00,126.93,127.06,124.59,124.68,297302.0,126.5673,126.6969,124.234,124.3237,297302.0
2025-04-04 10:50:00,124.61,126.9,123.94,126.37,297010.0,124.2539,126.5374,123.5858,126.0089,297010.0
2025-04-04 11:00:00,126.28,128.74,126.16,127.64,311922.0,125.9192,128.3721,125.7995,127.2753,311922.0
2025-04-04 11:10:00,127.64,130.3,127.62,129.5,167814.0,127.2753,129.9277,127.2553,129.13,167814.0
2025-04-04 11:20:00,129.7,130.94,129.03,129.11,270711.0,129.3294,130.5658,128.6613,128.7411,270711.0
2025-04-04 11:30:00,129.04,129.46,127.67,128.03,123773.0,128.6713,129.0901,127.3052,127.6642,123773.0
2025-04-04 11:40:00,128.03,128.97,127.79,128.8,160086.0,127.6642,128.6015,127.4248,128.432,160086.0
2025-04-04 11:50:00,128.75,128.95,127.68,127.8,147816.0,128.3821,128.5815,127.3152,127.4348,147816.0
2025-04-04 12:00:00,127.73,128.92,127.73,127.87,131253.0,127.365,128.5516,127.365,127.5046,131253.0
2025-04-04 12:10:00,127.86,128.61,127.66,127.73,130916.0,127.4946,128.2425,127.2952,127.365,130916.0
2025-04-04 12:20:00,127.73,127.78,126.82,127.42,103045.0,127.365,127.4149,126.4576,127.0559,103045.0
2025-04-04 12:30:00,127.36,128.29,127.27,128.1,119488.0,126.9961,127.9234,126.9063,127.734,119488.0
2025-04-04 12:40:00,128.14,128.31,127.33,127.57,99468.0,127.7738,127.9434,126.9662,127.2055,99468.0
2025-04-04 12:50:00,127.58,128.49,127.28,128.16,96097.0,127.2154,128.1228,126.9163,127.7938,96097.0
2025-04-04 13:00:00,128.16,128.75,127.94,128.07,57505.0,127.7938,128.3821,127.5744,127.704,57505.0
2025-04-04 13:10:00,128.15,128.21,126.94,127.37,80979.0,127.7838,127.8436,126.5773,127.006,80979.0
2025-04-04 13:20:00,127.39,127.92,127.36,127.52,125763.0,127.026,127.5545,126.9961,127.1556,125763.0
2025-04-04 13:30:00,127.5,128.65,127.02,128.49,126428.0,127.1357,128.2824,126.657,128.1228,126428.0
2025-04-04 13:40:00,128.42,128.91,128.04,128.91,90723.0,128.053,128.5416,127.6741,128.5416,90723.0
2025-04-04 13:50:00,128.91,129.21,127.8,129.13,185949.0,128.5416,128.8408,127.4348,128.761,185949.0
2025-04-04 14:00:00,129.2,129.67,128.38,128.65,76115.0,128.8308,129.2995,128.0132,128.2824,76115.0
2025-04-04 14:10:00,128.59,128.64,127.53,127.63,75911.0,128.2226,128.2724,127.1656,127.2653,75911.0
2025-04-04 14:20:00,127.63,127.95,127.4,127.73,104321.0,127.2653,127.5844,127.036,127.365,104321.0
2025-04-04 14:30:00,127.74,128.2,127.47,127.8,99441.0,127.375,127.8337,127.1058,127.4348,99441.0
2025-04-04 14:40:00,127.8,128.44,127.23,128.24,98604.0,127.4348,128.073,126.8664,127.8736,98604.0
2025-04-04 14:50:00,128.26,128.82,127.87,128.24,146514.0,127.8935,128.4519,127.5046,127.8736,146514.0
2025-04-04 15:00:00,128.26,128.44,127.69,127.98,131383.0,127.8935,128.073,127.3251,127.6143,131383.0
2025-04-04 15:10:00,128.0,128.83,127.63,127.97,158272.0,127.6342,128.4619,127.2653,127.6043,158272.0
2025-04-04 15:20:00,127.98,129.17,127.98,128.94,155653.0,127.6143,128.8009,127.6143,128.5716,155653.0
2025-04-04 15:30:00,128.84,130.26,128.8,129.67,301530.0,128.4718,129.8878,128.432,129.2995,301530.0
2025-04-04 15:40:00,129.71,129.89,128.33,128.47,211113.0,129.3394,129.5188,127.9633,128.1029,211113.0
2025-04-04 15:50:00,128.42,128.42,126.75,126.91,967339.0,128.053,128.053,126.3878,126.5474,967339.0
2025-04-07 09:30:00,124.97,127.4,123.73,125.77,840586.0,124.6129,127.036,123.3764,125.4106,840586.0
2025-04-07 09:40:00,126.0,127.3,123.89,126.72,387033.0,125.64,126.9362,123.536,126.3579,387033.0
2025-04-07 09:50:00,126.73,131.41,126.41,130.99,409373.0,126.3679,131.0345,126.0488,130.6157,409373.0
2025-04-07 10:00:00,130.96,132.4,129.81,131.68,391021.0,130.5858,132.0217,129.4391,131.3037,391021.0
2025-04-07 10:10:00,131.64,141.57,131.64,137.4,760047.0,131.2638,141.1655,131.2638,137.0074,760047.0
2025-04-07 10:20:00,137.4,137.61,130.62,130.8,486843.0,137.0074,137.2168,130.2468,130.4262,486843.0
2025-04-07 10:30:00,130.79,133.33,128.9,129.22,311799.0,130.4163,132.949,128.5317,128.8508,311799.0
2025-04-07 10:40:00,129.14,131.76,128.81,131.51,246812.0,128.771,131.3835,128.4419,131.1342,246812.0
2025-04-07 10:50:00,131.65,135.5,131.35,134.25,223522.0,131.2738,135.1128,130.9747,133.8664,223522.0
2025-04-07 11:00:00,134.31,135.74,131.99,132.03,244262.0,133.9262,135.3521,131.6128,131.6527,244262.0
2025-04-07 11:10:00,132.04,133.22,129.15,130.22,406010.0,131.6627,132.8393,128.781,129.8479,406010.0
2025-04-07 11:20:00,130.06,131.12,128.94,129.62,258447.0,129.6884,130.7453,128.5716,129.2496,258447.0
2025-04-07 11:30:00,129.75,132.07,129.64,130.96,230462.0,129.3792,131.6926,129.2696,130.5858,230462.0
2025-04-07 11:40:00,130.96,132.64,130.73,131.79,208494.0,130.5858,132.261,130.3564,131.4134,208494.0
2025-04-07 11:50:00,131.79,132.26,130.0,130.2,190482.0,131.4134,131.8821,129.6285,129.828,190482.0
2025-04-07 12:00:00,130.12,130.15,128.83,129.1,142815.0,129.7482,129.7781,128.4619,128.7311,142815.0
2025-04-07 12:10:00,129.03,130.49,128.84,130.49,158814.0,128.6613,130.1171,128.4718,130.1171,158814.0
2025-04-07 12:20:00,130.39,131.69,129.51,131.61,119414.0,130.0174,131.3137,129.1399,131.2339,119414.0
2025-04-07 12:30:00,131.46,132.39,131.34,131.34,122720.0,131.0844,132.0117,130.9647,130.9647,122720.0
2025-04-07 12:40:00,131.41,131.67,129.75,130.11,100321.0,131.0345,131.2938,129.3792,129.7382,100321.0
2025-04-07 12:50:00,130.23,130.69,129.59,130.02,151193.0,129.8579,130.3166,129.2197,129.6485,151193.0
2025-04-07 13:00:00,130.02,132.96,130.02,130.58,268741.0,129.6485,132.5801,129.6485,130.2069,268741.0
2025-04-07 13:10:00,130.55,132.79,130.12,132.41,199616.0,130.177,132.4106,129.7482,132.0316,199616.0
2025-04-07 13:20:00,132.52,133.43,131.89,133.4,134921.0,132.1413,133.0487,131.5131,133.0188,134921.0
2025-04-07 13:30:00,133.49,133.62,131.83,133.13,236919.0,133.1086,133.2382,131.4533,132.7496,236919.0
2025-04-07 13:40:00,133.13,134.75,132.6,133.78,263739.0,132.7496,134.365,132.2211,133.3977,263739.0
2025-04-07 13:50:00,133.7,134.9,133.3,134.61,162397.0,133.318,134.5145,132.9191,134.2254,162397.0
2025-04-07 14:00:00,134.72,135.33,133.41,134.34,221398.0,134.335,134.9433,133.0288,133.9561,221398.0
2025-04-07 14:10:00,134.34,135.25,133.3,134.89,176753.0,133.9561,134.8635,132.9191,134.5046,176753.0
2025-04-07 14:20:00,134.99,135.16,132.72,132.84,150820.0,134.6043,134.7738,132.3408,132.4604,150820.0
2025-04-07 14:30:00,132.84,134.11,132.84,133.78,177275.0,132.4604,133.7268,132.4604,133.3977,177275.0
2025-04-07 14:40:00,133.86,134.3,133.19,133.74,174066.0,133.4775,133.9162,132.8094,133.3578,174066.0
2025-04-07 14:50:00,133.43,133.43,131.82,132.09,122052.0,133.0487,133.0487,131.4433,131.7126,122052.0
2025-04-07 15:00:00,132.09,133.05,131.41,131.84,214560.0,131.7126,132.6698,131.0345,131.4633,214560.0
2025-04-07 15:10:00,131.84,132.77,131.16,132.71,228928.0,131.4633,132.3906,130.7852,132.3308,228928.0
2025-04-07 15:20:00,132.71,133.01,131.25,131.65,246238.0,132.3308,132.6299,130.875,131.2738,246238.0
2025-04-07 15:30:00,131.62,133.44,131.62,132.74,363215.0,131.2439,133.0587,131.2439,132.3607,363215.0
2025-04-07 15:40:00,132.7,132.75,131.45,131.78,309169.0,132.3208,132.3707,131.0744,131.4034,309169.0
2025-04-07 15:50:00,131.69,133.17,131.0,132.84,1286620.0,131.3137,132.7895,130.6257,132.4604,1286620.0
2025-04-08 09:30:00,138.41,140.1,137.83,138.69,766605.0,138.0145,139.6997,137.4362,138.2937,766605.0
2025-04-08 09:40:00,138.69,139.78,138.03,138.53,310274.0,138.2937,139.3806,137.6356,138.1342,310274.0
2025-04-08 09:50:00,138.65,139.95,138.58,139.83,429239.0,138.2538,139.5501,138.184,139.4304,429239.0
2025-04-08 10:00:00,139.69,140.7,139.46,140.13,267377.0,139.2908,140.298,139.0615,139.7296,267377.0
2025-04-08 10:10:00,140.16,140.6,139.56,140.22,205324.0,139.7595,140.1982,139.1612,139.8193,205324.0
2025-04-08 10:20:00,140.31,140.53,139.54,140.12,204749.0,139.9091,140.1284,139.1413,139.7196,204749.0
2025-04-08 10:30:00,140.19,140.67,139.53,140.42,143569.0,139.7894,140.268,139.1313,140.0188,143569.0
2025-04-08 10:40:00,140.37,140.49,139.58,139.79,136637.0,139.9689,140.0886,139.1812,139.3906,136637.0
2025-04-08 10:50:00,139.72,139.72,139.0,139.25,166208.0,139.3208,139.3208,138.6028,138.8521,166208.0
2025-04-08 11:00:00,139.25,140.05,139.11,139.42,147297.0,138.8521,139.6498,138.7125,139.0216,147297.0
2025-04-08 11:10:00,139.46,139.63,138.26,139.01,116195.0,139.0615,139.231,137.8649,138.6128,116195.0
2025-04-08 11:20:00,139.05,139.27,137.77,137.96,165447.0,138.6527,138.872,137.3763,137.5658,165447.0
2025-04-08 11:30:00,137.94,139.39,137.8,139.17,134096.0,137.5458,138.9917,137.4062,138.7723,134096.0
2025-04-08 11:40:00,139.21,139.55,137.88,137.95,245466.0,138.8122,139.1512,137.486,137.5558,245466.0
2025-04-08 11:50:00,138.02,138.89,137.39,138.72,91103.0,137.6256,138.4931,136.9974,138.3236,91103.0
2025-04-08 12:00:00,138.72,139.3,138.3,138.87,124354.0,138.3236,138.902,137.9048,138.4732,124354.0
2025-04-08 12:10:00,138.85,139.57,137.84,138.23,129374.0,138.4532,139.1712,137.4461,137.835,129374.0
2025-04-08 12:20:00,138.3,138.49,137.72,138.44,258653.0,137.9048,138.0943,137.3265,138.0444,258653.0
2025-04-08 12:30:00,138.47,138.55,135.66,135.93,200863.0,138.0743,138.1541,135.2724,135.5416,200863.0
2025-04-08 12:40:00,135.83,136.36,135.02,136.08,233518.0,135.4419,135.9704,134.6342,135.6912,233518.0
2025-04-08 12:50:00,136.08,136.31,134.9,134.92,135148.0,135.6912,135.9205,134.5145,134.5345,135148.0
2025-04-08 13:00:00,135.04,135.89,134.57,134.69,118444.0,134.6541,135.5017,134.1855,134.3051,118444.0
2025-04-08 13:10:00,134.61,135.52,134.18,134.97,147286.0,134.2254,135.1328,133.7966,134.5843,147286.0
2025-04-08 13:20:00,134.94,135.17,133.89,134.0,124257.0,134.5544,134.7838,133.5074,133.6171,124257.0
2025-04-08 13:30:00,133.98,135.31,133.8,134.71,126098.0,133.5972,134.9234,133.4177,134.3251,126098.0
2025-04-08 13:40:00,134.77,136.46,134.56,134.85,149475.0,134.3849,136.0701,134.1755,134.4647,149475.0
2025-04-08 13:50:00,134.67,135.45,134.55,135.06,84334.0,134.2852,135.063,134.1655,134.6741,84334.0
2025-04-08 14:00:00,135.0,135.01,133.81,133.99,115936.0,134.6142,134.6242,133.4276,133.6071,115936.0
2025-04-08 14:10:00,133.98,135.09,133.7,134.98,100978.0,133.5972,134.704,133.318,134.5943,100978.0
2025-04-08 14:20:00,134.98,135.01,133.58,133.63,72750.0,134.5943,134.6242,133.1983,133.2482,72750.0
2025-04-08 14:30:00,133.63,135.31,132.9,133.03,147971.0,133.2482,134.9234,132.5202,132.6499,147971.0
2025-04-08 14:40:00,132.97,133.47,132.47,133.04,88047.0,132.59,133.0886,132.0915,132.6598,88047.0
2025-04-08 14:50:00,133.04,133.26,132.17,132.28,95428.0,132.6598,132.8792,131.7923,131.902,95428.0
2025-04-08 15:00:00,132.28,132.47,130.37,130.41,98820.0,131.902,132.0915,129.9975,130.0374,98820.0
2025-04-08 15:10:00,130.35,130.68,128.91,129.12,223171.0,129.9775,130.3066,128.5416,128.751,223171.0
2025-04-08 15:20:00,129.13,130.66,129.09,130.12,237374.0,128.761,130.2866,128.7211,129.7482,237374.0
2025-04-08 15:30:00,130.13,130.19,128.17,128.49,310582.0,129.7582,129.818,127.8038,128.1228,310582.0
2025-04-08 15:40:00,128.43,129.21,127.5,127.64,675062.0,128.063,128.8408,127.1357,127.2753,675062.0
2025-04-08 15:50:00,127.69,129.45,127.65,128.97,2077949.0,127.3251,129.0801,127.2852,128.6015,2077949.0
2025-04-09 09:30:00,129.09,131.14,128.6,130.49,516214.0,128.7211,130.7653,128.2325,130.1171,516214.0
2025-04-09 09:40:00,130.49,131.83,129.26,129.84,316095.0,130.1171,131.4533,128.8906,129.469,316095.0
2025-04-09 09:50:00,129.84,131.07,129.68,129.98,219691.0,129.469,130.6955,129.3094,129.6086,219691.0
2025-04-09 10:00:00,129.96,131.4,129.54,129.77,587936.0,129.5886,131.0245,129.1698,129.3992,587936.0
2025-04-09 10:10:00,129.72,131.06,129.48,130.92,213352.0,129.3493,130.6855,129.11,130.5459,213352.0
2025-04-09 10:20:00,130.92,131.58,130.2,130.93,210074.0,130.5459,131.204,129.828,130.5559,210074.0
2025-04-09 10:30:00,131.0,131.87,130.23,130.44,282079.0,130.6257,131.4932,129.8579,130.0673,282079.0
2025-04-09 10:40:00,130.39,131.09,129.89,130.01,105417.0,130.0174,130.7154,129.5188,129.6385,105417.0
2025-04-09 10:50:00,130.08,130.23,129.0,129.08,120192.0,129.7083,129.8579,128.6314,128.7112,120192.0
2025-04-09 11:00:00,129.0,130.95,128.98,130.75,161388.0,128.6314,130.5758,128.6114,130.3764,161388.0
2025-04-09 11:10:00,130.75,131.35,130.38,130.77,145694.0,130.3764,130.9747,130.0074,130.3963,145694.0
2025-04-09 11:20:00,130.69,131.09,130.38,130.45,98015.0,130.3166,130.7154,130.0074,130.0772,98015.0
2025-04-09 11:30:00,130.37,130.82,129.87,129.94,135077.0,129.9975,130.4462,129.4989,129.5687,135077.0
2025-04-09 11:40:00,129.94,131.29,129.64,130.85,180201.0,129.5687,130.9148,129.2696,130.4761,180201.0
2025-04-09 11:50:00,130.8,131.27,129.85,130.39,138816.0,130.4262,130.8949,129.479,130.0174,138816.0
2025-04-09 12:00:00,130.41,131.0,129.97,130.87,45176.0,130.0374,130.6257,129.5986,130.496,45176.0
2025-04-09 12:10:00,130.87,131.62,130.78,131.49,77341.0,130.496,131.2439,130.4063,131.1143,77341.0
2025-04-09 12:20:00,131.51,132.08,131.17,131.47,89348.0,131.1342,131.7026,130.7952,131.0943,89348.0
2025-04-09 12:30:00,131.38,131.84,131.13,131.53,192498.0,131.0046,131.4633,130.7553,131.1542,192498.0
2025-04-09 12:40:00,131.51,131.6,131.12,131.55,144051.0,131.1342,131.224,130.7453,131.1741,144051.0
2025-04-09 12:50:00,131.63,132.52,131.29,131.8,147114.0,131.2539,132.1413,130.9148,131.4234,147114.0
2025-04-09 13:00:00,131.82,133.51,131.78,132.11,259492.0,131.4433,133.1285,131.4034,131.7325,259492.0
2025-04-09 13:10:00,132.16,135.62,131.0,135.13,332368.0,131.7824,135.2325,130.6257,134.7439,332368.0
2025-04-09 13:20:00,135.26,142.54,133.7,139.37,969462.0,134.8735,142.1327,133.318,138.9718,969462.0
2025-04-09 13:30:00,139.4,144.62,138.72,141.45,430589.0,139.0017,144.2067,138.3236,141.0458,430589.0
2025-04-09 13:40:00,141.45,144.44,140.35,143.47,518275.0,141.0458,144.0273,139.949,143.06,518275.0
2025-04-09 13:50:00,143.47,146.48,142.55,146.08,559430.0,143.06,146.0614,142.1427,145.6626,559430.0
2025-04-09 14:00:00,146.11,148.23,145.21,146.67,474880.0,145.6925,147.8064,144.7951,146.2509,474880.0
2025-04-09 14:10:00,146.67,150.36,146.12,148.8,345374.0,146.2509,149.9303,145.7025,148.3748,345374.0
2025-04-09 14:20:00,148.74,150.97,147.76,149.81,270201.0,148.315,150.5386,147.3378,149.3819,270201.0
2025-04-09 14:30:00,149.7,150.88,148.53,149.75,279358.0,149.2722,150.4489,148.1056,149.3221,279358.0
2025-04-09 14:40:00,149.77,149.85,146.43,147.32,336627.0,149.342,149.4218,146.0116,146.899,336627.0
2025-04-09 14:50:00,147.13,148.08,144.99,145.05,360318.0,146.7096,147.6569,144.5757,144.6355,360318.0
2025-04-09 15:00:00,145.03,147.15,144.48,147.05,245958.0,144.6156,146.7295,144.0671,146.6298,245958.0
2025-04-09 15:10:00,147.09,148.1,147.05,147.99,233523.0,146.6697,147.6768,146.6298,147.5671,233523.0
2025-04-09 15:20:00,147.95,149.5,147.95,149.17,321130.0,147.5272,149.0728,147.5272,148.7437,321130.0
2025-04-09 15:30:00,149.17,150.05,148.76,149.78,359134.0,148.7437,149.6212,148.3349,149.352,359134.0
2025-04-09 15:40:00,149.73,149.81,147.84,149.31,417274.0,149.3021,149.3819,147.4175,148.8833,417274.0
2025-04-09 15:50:00,149.33,150.83,149.13,149.73,1387162.0,148.9033,150.399,148.7039,149.3021,1387162.0
2025-04-10 09:30:00,142.23,143.81,141.3,142.46,414067.0,141.8236,143.3991,140.8962,142.0529,414067.0
2025-04-10 09:40:00,142.36,142.88,141.6,142.23,360198.0,141.9532,142.4717,141.1954,141.8236,360198.0
2025-04-10 09:50:00,142.26,142.94,140.91,141.11,313637.0,141.8535,142.5315,140.5073,140.7068,313637.0
2025-04-10 10:00:00,141.11,141.68,140.32,140.92,214450.0,140.7068,141.2751,139.919,140.5173,214450.0
2025-04-10 10:10:00,141.0,141.27,140.16,140.88,240504.0,140.5971,140.8663,139.7595,140.4774,240504.0
2025-04-10 10:20:00,140.95,143.31,140.95,142.44,197239.0,140.5472,142.9005,140.5472,142.033,197239.0
2025-04-10 10:30:00,142.42,143.16,141.77,141.85,324735.0,142.013,142.7509,141.3649,141.4447,324735.0
2025-04-10 10:40:00,141.85,142.26,140.61,140.86,189212.0,141.4447,141.8535,140.2082,140.4575,189212.0
2025-04-10 10:50:00,140.84,141.25,140.56,140.69,112134.0,140.4376,140.8464,140.1584,140.288,112134.0
2025-04-10 11:00:00,140.68,141.35,140.24,141.35,97172.0,140.278,140.9461,139.8393,140.9461,97172.0
2025-04-10 11:10:00,141.31,141.35,139.9,140.07,163961.0,140.9062,140.9461,139.5002,139.6698,163961.0
2025-04-10 11:20:00,140.02,140.06,138.64,138.65,148048.0,139.6199,139.6598,138.2438,138.2538,148048.0
2025-04-10 11:30:00,138.68,139.21,138.08,138.19,302692.0,138.2837,138.8122,137.6854,137.7951,302692.0
2025-04-10 11:40:00,138.22,138.67,137.68,137.76,107535.0,137.825,138.2738,137.2866,137.3664,107535.0
2025-04-10 11:50:00,137.7,138.39,137.23,137.6,175783.0,137.3065,137.9946,136.8379,137.2068,175783.0
2025-04-10 12:00:00,137.59,138.35,136.39,136.5,199378.0,137.1968,137.9547,136.0003,136.11,199378.0
2025-04-10 12:10:00,136.5,136.84,134.65,134.89,194496.0,136.11,136.449,134.2652,134.5046,194496.0
2025-04-10 12:20:00,134.8,135.05,133.49,134.67,271515.0,134.4148,134.6641,133.1086,134.2852,271515.0
2025-04-10 12:30:00,134.67,136.73,134.54,136.37,173989.0,134.2852,136.3393,134.1556,135.9803,173989.0
2025-04-10 12:40:00,136.33,138.01,136.04,137.96,192154.0,135.9404,137.6156,135.6513,137.5658,192154.0
2025-04-10 12:50:00,137.95,138.1,136.71,137.72,184700.0,137.5558,137.7054,136.3194,137.3265,184700.0
2025-04-10 13:00:00,137.72,139.29,136.5,136.5,215723.0,137.3265,138.892,136.11,136.11,215723.0
2025-04-10 13:10:00,136.52,136.67,135.01,135.38,138707.0,136.1299,136.2795,134.6242,134.9932,138707.0
2025-04-10 13:20:00,135.36,136.26,134.45,136.03,223509.0,134.9732,135.8706,134.0658,135.6413,223509.0
2025-04-10 13:30:00,136.03,137.55,135.83,136.66,181984.0,135.6413,137.157,135.4419,136.2695,181984.0
2025-04-10 13:40:00,136.63,138.0,136.35,136.74,205692.0,136.2396,137.6057,135.9604,136.3493,205692.0
2025-04-10 13:50:00,136.89,137.8,136.38,137.4,172217.0,136.4988,137.4062,135.9903,137.0074,172217.0
2025-04-10 14:00:00,137.4,138.99,136.83,136.86,229148.0,137.0074,138.5928,136.439,136.4689,229148.0
2025-04-10 14:10:00,136.88,137.45,135.84,137.24,256456.0,136.4889,137.0572,135.4518,136.8478,256456.0
2025-04-10 14:20:00,137.22,139.69,137.22,139.01,254598.0,136.8279,139.2908,136.8279,138.6128,254598.0
2025-04-10 14:30:00,139.01,139.66,137.86,139.11,245118.0,138.6128,139.2609,137.4661,138.7125,245118.0
2025-04-10 14:40:00,139.12,140.05,138.33,138.46,275150.0,138.7225,139.6498,137.9347,138.0644,275150.0
2025-04-10 14:50:00,138.49,139.39,138.0,138.93,212697.0,138.0943,138.9917,137.6057,138.533,212697.0
2025-04-10 15:00:00,138.94,140.13,137.83,137.95,220207.0,138.543,139.7296,137.4362,137.5558,220207.0
2025-04-10 15:10:00,137.97,138.35,137.11,138.08,343891.0,137.5758,137.9547,136.7182,137.6854,343891.0
2025-04-10 15:20:00,138.08,138.77,136.68,136.81,317777.0,137.6854,138.3735,136.2894,136.4191,317777.0
2025-04-10 15:30:00,136.79,137.95,136.36,136.42,366925.0,136.3991,137.5558,135.9704,136.0302,366925.0
2025-04-10 15:40:00,136.34,136.62,135.53,135.85,458431.0,135.9504,136.2296,135.1427,135.4618,458431.0
2025-04-10 15:50:00,135.83,139.46,135.75,138.28,1143615.0,135.4419,139.0615,135.3621,137.8849,1143615.0
2025-04-11 09:30:00,138.57,139.28,135.5,138.86,250003.0,138.174,138.882,135.1128,138.4632,250003.0
2025-04-11 09:40:00,139.12,140.94,137.71,140.02,146103.0,138.7225,140.5373,137.3165,139.6199,146103.0
2025-04-11 09:50:00,140.02,140.99,139.25,140.33,133966.0,139.6199,140.5871,138.8521,139.929,133966.0
2025-04-11 10:00:00,140.14,141.36,139.37,140.85,186639.0,139.7396,140.9561,138.9718,140.4475,186639.0
2025-04-11 10:10:00,140.91,141.12,138.88,139.0,126994.0,140.5073,140.7167,138.4832,138.6028,126994.0
2025-04-11 10:20:00,138.93,139.11,137.64,138.29,122457.0,138.533,138.7125,137.2467,137.8948,122457.0
2025-04-11 10:30:00,138.29,140.12,138.07,139.84,103656.0,137.8948,139.7196,137.6755,139.4404,103656.0
2025-04-11 10:40:00,139.78,140.35,139.28,140.06,120524.0,139.3806,139.949,138.882,139.6598,120524.0
2025-04-11 10:50:00,140.04,140.04,139.14,139.27,89076.0,139.6398,139.6398,138.7424,138.872,89076.0
2025-04-11 11:00:00,139.24,141.13,138.55,139.64,176541.0,138.8421,140.7267,138.1541,139.241,176541.0
2025-04-11 11:10:00,139.59,140.0,139.34,139.72,100655.0,139.1911,139.6,138.9418,139.3208,100655.0
2025-04-11 11:20:00,139.69,140.38,139.01,140.24,89465.0,139.2908,139.9789,138.6128,139.8393,89465.0
2025-04-11 11:30:00,140.24,141.4,139.77,141.26,84763.0,139.8393,140.9959,139.3706,140.8563,84763.0
2025-04-11 11:40:00,141.33,141.5,140.55,141.18,88955.0,140.9261,141.0957,140.1484,140.7766,88955.0
2025-04-11 11:50:00,141.23,141.98,140.9,141.64,58025.0,140.8264,141.5743,140.4974,141.2353,58025.0
2025-04-11 12:00:00,141.65,142.16,140.99,141.48,55307.0,141.2452,141.7538,140.5871,141.0757,55307.0
2025-04-11 12:10:00,141.4,142.07,141.38,141.91,49206.0,140.9959,141.664,140.976,141.5045,49206.0
2025-04-11 12:20:00,141.83,141.89,140.94,141.71,186329.0,141.4247,141.4845,140.5373,141.3051,186329.0
2025-04-11 12:30:00,141.78,144.52,141.74,144.15,216976.0,141.3749,144.107,141.335,143.7381,216976.0
2025-04-11 12:40:00,144.09,144.5,143.37,144.5,220744.0,143.6783,144.0871,142.9603,144.0871,220744.0
2025-04-11 12:50:00,144.49,144.6,143.58,143.9,176626.0,144.0771,144.1868,143.1697,143.4888,176626.0
2025-04-11 13:00:00,143.88,144.16,143.12,143.78,136000.0,143.4689,143.7481,142.711,143.3691,136000.0
2025-04-11 13:10:00,143.8,144.02,142.58,142.77,116211.0,143.3891,143.6085,142.1726,142.362,116211.0
2025-04-11 13:20:00,142.77,143.25,142.13,142.26,136618.0,142.362,142.8407,141.7239,141.8535,136618.0
2025-04-11 13:30:00,142.3,143.8,141.95,143.68,92110.0,141.8934,143.3891,141.5444,143.2694,92110.0
2025-04-11 13:40:00,143.68,145.22,143.56,144.97,297028.0,143.2694,144.805,143.1498,144.5557,297028.0
2025-04-11 13:50:00,144.98,145.64,144.8,145.06,191163.0,144.5657,145.2238,144.3862,144.6455,191163.0
2025-04-11 14:00:00,145.12,145.67,144.61,145.39,161046.0,144.7053,145.2537,144.1968,144.9745,161046.0
2025-04-11 14:10:00,145.35,145.69,144.5,144.77,83196.0,144.9347,145.2737,144.0871,144.3563,83196.0
2025-04-11 14:20:00,144.75,144.9,144.17,144.72,98445.0,144.3364,144.4859,143.758,144.3065,98445.0
2025-04-11 14:30:00,144.74,145.4,144.52,145.1,65643.0,144.3264,144.9845,144.107,144.6854,65643.0
2025-04-11 14:40:00,145.17,145.72,144.89,145.45,128412.0,144.7552,145.3036,144.476,145.0344,128412.0
2025-04-11 14:50:00,145.48,145.48,144.36,144.72,126804.0,145.0643,145.0643,143.9475,144.3065,126804.0
2025-04-11 15:00:00,144.7,145.96,144.63,145.73,100242.0,144.2865,145.5429,144.2167,145.3136,100242.0
2025-04-11 15:10:00,145.79,146.23,145.46,145.85,195452.0,145.3734,145.8121,145.0443,145.4332,195452.0
2025-04-11 15:20:00,145.85,145.98,145.09,145.12,159371.0,145.4332,145.5629,144.6754,144.7053,159371.0
2025-04-11 15:30:00,145.09,145.7,144.66,145.24,212092.0,144.6754,145.2837,144.2466,144.825,212092.0
2025-04-11 15:40:00,145.22,145.36,144.93,145.26,221285.0,144.805,144.9446,144.5159,144.8449,221285.0
2025-04-11 15:50:00,145.38,145.53,144.47,144.89,822699.0,144.9646,145.1141,144.0572,144.476,822699.0
2025-04-14 09:30:00,146.8,147.7,144.33,145.29,437091.0,146.3805,147.2779,143.9176,144.8748,437091.0
2025-04-14 09:40:00,145.29,146.04,144.75,145.57,89862.0,144.8748,145.6227,144.3364,145.154,89862.0
2025-04-14 09:50:00,145.61,145.83,144.82,144.89,90797.0,145.1939,145.4133,144.4062,144.476,90797.0
2025-04-14 10:00:00,144.89,146.45,144.88,145.71,95063.0,144.476,146.0315,144.466,145.2936,95063.0
2025-04-14 10:10:00,145.8,146.48,145.5,146.28,76321.0,145.3834,146.0614,145.0842,145.862,76321.0
2025-04-14 10:20:00,146.34,147.03,145.97,146.88,78765.0,145.9218,146.6099,145.5529,146.4603,78765.0
2025-04-14 10:30:00,146.89,146.98,146.06,146.85,107310.0,146.4703,146.56,145.6426,146.4304,107310.0
2025-04-14 10:40:00,146.79,146.81,146.21,146.47,119555.0,146.3705,146.3905,145.7922,146.0515,119555.0
2025-04-14 10:50:00,146.49,146.67,145.78,145.91,98903.0,146.0714,146.2509,145.3634,145.4931,98903.0
2025-04-14 11:00:00,145.99,146.06,145.48,145.63,190101.0,145.5728,145.6426,145.0643,145.2139,190101.0
2025-04-14 11:10:00,145.7,145.97,145.37,145.78,103433.0,145.2837,145.5529,144.9546,145.3634,103433.0
2025-04-14 11:20:00,145.74,145.85,143.73,143.74,161110.0,145.3235,145.4332,143.3193,143.3293,161110.0
2025-04-14 11:30:00,143.72,144.32,143.58,143.7,174152.0,143.3093,143.9076,143.1697,143.2894,174152.0
2025-04-14 11:40:00,143.66,144.2,142.49,142.6,75288.0,143.2495,143.7879,142.0828,142.1925,75288.0
2025-04-14 11:50:00,142.6,143.37,142.14,142.92,77914.0,142.1925,142.9603,141.7338,142.5116,77914.0
2025-04-14 12:00:00,142.85,143.64,142.73,143.02,50338.0,142.4418,143.2295,142.3221,142.6113,50338.0
2025-04-14 12:10:00,143.09,144.03,142.23,143.89,94794.0,142.6811,143.6184,141.8236,143.4788,94794.0
2025-04-14 12:20:00,143.89,144.18,143.38,143.78,62411.0,143.4788,143.768,142.9703,143.3691,62411.0
2025-04-14 12:30:00,143.72,144.46,143.62,144.2,42689.0,143.3093,144.0472,143.2096,143.7879,42689.0
2025-04-14 12:40:00,144.25,144.49,143.98,144.02,36065.0,143.8378,144.0771,143.5686,143.6085,36065.0
2025-04-14 12:50:00,143.89,144.0,143.3,143.47,108294.0,143.4788,143.5885,142.8905,143.06,108294.0
2025-04-14 13:00:00,143.47,145.0,143.3,143.61,109720.0,143.06,144.5857,142.8905,143.1996,109720.0
2025-04-14 13:10:00,143.72,144.34,143.66,144.28,33575.0,143.3093,143.9275,143.2495,143.8677,33575.0
2025-04-14 13:20:00,144.28,144.6,143.82,143.93,70139.0,143.8677,144.1868,143.409,143.5187,70139.0
2025-04-14 13:30:00,143.99,144.31,143.69,143.92,82673.0,143.5785,143.8976,143.2794,143.5087,82673.0
2025-04-14 13:40:00,143.82,144.11,143.53,143.86,33808.0,143.409,143.6982,143.1199,143.4489,33808.0
2025-04-14 13:50:00,143.94,144.53,143.83,144.29,97097.0,143.5287,144.117,143.419,143.8777,97097.0
2025-04-14 14:00:00,144.29,145.02,144.29,144.94,67620.0,143.8777,144.6056,143.8777,144.5258,67620.0
2025-04-14 14:10:00,144.95,145.2,144.65,145.18,60596.0,144.5358,144.7851,144.2367,144.7651,60596.0
2025-04-14 14:20:00,145.2,145.63,145.11,145.44,103891.0,144.7851,145.2139,144.6953,145.0244,103891.0
2025-04-14 14:30:00,145.43,145.95,145.27,145.7,65734.0,145.0144,145.5329,144.8549,145.2837,65734.0
2025-04-14 14:40:00,145.75,146.16,145.62,145.92,46504.0,145.3335,145.7423,145.2039,145.503,46504.0
2025-04-14 14:50:00,145.9,145.9,145.5,145.63,51514.0,145.4831,145.4831,145.0842,145.2139,51514.0
2025-04-14 15:00:00,145.61,146.2,145.54,146.14,91710.0,145.1939,145.7822,145.1241,145.7224,91710.0
2025-04-14 15:10:00,146.17,146.51,145.76,145.96,65642.0,145.7523,146.0913,145.3435,145.5429,65642.0
2025-04-14 15:20:00,145.97,146.15,145.62,145.68,75391.0,145.5529,145.7324,145.2039,145.2637,75391.0
2025-04-14 15:30:00,145.68,145.79,145.27,145.59,74442.0,145.2637,145.3734,144.8549,145.174,74442.0
2025-04-14 15:40:00,145.59,145.75,145.07,145.3,79291.0,145.174,145.3335,144.6555,144.8848,79291.0
2025-04-14 15:50:00,145.25,145.53,144.42,144.53,351818.0,144.8349,145.1141,144.0073,144.117,351818.0
2025-04-15 09:30:00,144.97,146.38,144.59,145.89,140964.0,144.5557,145.9617,144.1768,145.4731,140964.0
2025-04-15 09:40:00,145.94,146.35,145.47,146.08,50724.0,145.523,145.9318,145.0543,145.6626,50724.0
2025-04-15 09:50:00,146.08,146.46,145.92,146.28,73629.0,145.6626,146.0415,145.503,145.862,73629.0
2025-04-15 10:00:00,146.28,147.01,146.11,146.63,85901.0,145.862,146.5899,145.6925,146.211,85901.0
2025-04-15 10:10:00,146.55,147.05,145.2,145.39,106132.0,146.1312,146.6298,144.7851,144.9745,106132.0
2025-04-15 10:20:00,145.31,145.85,144.38,144.96,91710.0,144.8948,145.4332,143.9674,144.5458,91710.0
2025-04-15 10:30:00,144.96,145.47,144.88,144.97,43588.0,144.5458,145.0543,144.466,144.5557,43588.0
2025-04-15 10:40:00,144.93,145.56,144.44,145.07,59460.0,144.5159,145.1441,144.0273,144.6555,59460.0
2025-04-15 10:50:00,145.09,145.45,144.69,144.9,54397.0,144.6754,145.0344,144.2765,144.4859,54397.0
2025-04-15 11:00:00,144.9,145.08,144.52,144.65,94611.0,144.4859,144.6654,144.107,144.2367,94611.0
2025-04-15 11:10:00,144.7,144.89,144.44,144.58,79533.0,144.2865,144.476,144.0273,144.1669,79533.0
2025-04-15 11:20:00,144.66,144.96,144.24,144.3,77031.0,144.2466,144.5458,143.8278,143.8877,77031.0
2025-04-15 11:30:00,144.36,145.15,144.24,144.65,43704.0,143.9475,144.7352,143.8278,144.2367,43704.0
2025-04-15 11:40:00,144.7,145.05,144.58,144.74,41391.0,144.2865,144.6355,144.1669,144.3264,41391.0
2025-04-15 11:50:00,144.76,145.12,144.29,144.91,62746.0,144.3463,144.7053,143.8777,144.4959,62746.0
2025-04-15 12:00:00,144.91,145.5,144.9,145.11,36366.0,144.4959,145.0842,144.4859,144.6953,36366.0
2025-04-15 12:10:00,145.13,145.6,145.05,145.59,34529.0,144.7153,145.1839,144.6355,145.174,34529.0
2025-04-15 12:20:00,145.59,146.27,145.45,145.83,57168.0,145.174,145.852,145.0344,145.4133,57168.0
2025-04-15 12:30:00,145.9,146.33,145.83,146.07,47325.0,145.4831,145.9119,145.4133,145.6526,47325.0
2025-04-15 12:40:00,146.05,146.71,145.96,146.38,72027.0,145.6327,146.2908,145.5429,145.9617,72027.0
2025-04-15 12:50:00,146.36,146.42,145.17,145.56,119802.0,145.9418,146.0016,144.7552,145.1441,119802.0
2025-04-15 13:00:00,145.53,146.0,145.19,145.64,90175.0,145.1141,145.5828,144.7751,145.2238,90175.0
2025-04-15 13:10:00,145.65,145.84,145.17,145.19,77204.0,145.2338,145.4233,144.7552,144.7751,77204.0
2025-04-15 13:20:00,145.22,145.34,144.8,145.05,66495.0,144.805,144.9247,144.3862,144.6355,66495.0
2025-04-15 13:30:00,145.07,145.7,145.07,145.69,36250.0,144.6555,145.2837,144.6555,145.2737,36250.0
2025-04-15 13:40:00,145.63,145.86,145.42,145.62,26889.0,145.2139,145.4432,145.0045,145.2039,26889.0
2025-04-15 13:50:00,145.7,145.7,145.0,145.36,21904.0,145.2837,145.2837,144.5857,144.9446,21904.0
2025-04-15 14:00:00,145.38,145.42,144.73,145.15,40512.0,144.9646,145.0045,144.3164,144.7352,40512.0
2025-04-15 14:10:00,145.13,145.16,144.53,144.66,36081.0,144.7153,144.7452,144.117,144.2466,36081.0
2025-04-15 14:20:00,144.7,145.22,144.6,144.89,39103.0,144.2865,144.805,144.1868,144.476,39103.0
2025-04-15 14:30:00,144.94,145.27,144.84,145.12,35240.0,144.5258,144.8549,144.4261,144.7053,35240.0
2025-04-15 14:40:00,145.12,145.87,145.12,145.49,33632.0,144.7053,145.4532,144.7053,145.0743,33632.0
2025-04-15 14:50:00,145.49,145.82,145.42,145.64,35951.0,145.0743,145.4033,145.0045,145.2238,35951.0
2025-04-15 15:00:00,145.57,145.63,145.32,145.38,33645.0,145.154,145.2139,144.9047,144.9646,33645.0
2025-04-15 15:10:00,145.33,145.72,145.28,145.61,35916.0,144.9147,145.3036,144.8649,145.1939,35916.0
2025-04-15 15:20:00,145.61,145.61,145.16,145.39,66079.0,145.1939,145.1939,144.7452,144.9745,66079.0
2025-04-15 15:30:00,145.44,145.55,145.17,145.34,71623.0,145.0244,145.1341,144.7552,144.9247,71623.0
2025-04-15 15:40:00,145.38,145.51,144.96,145.27,99957.0,144.9646,145.0942,144.5458,144.8549,99957.0
2025-04-15 15:50:00,145.3,145.53,145.17,145.42,411207.0,144.8848,145.1141,144.7552,145.0045,411207.0
2025-04-16 09:30:00,137.82,140.77,137.75,140.5,404020.0,137.4262,140.3678,137.3564,140.0985,404020.0
2025-04-16 09:40:00,140.37,141.03,139.85,140.25,154088.0,139.9689,140.627,139.4504,139.8492,154088.0
2025-04-16 09:50:00,140.14,140.24,139.15,139.15,147526.0,139.7396,139.8393,138.7524,138.7524,147526.0
2025-04-16 10:00:00,139.09,139.74,138.91,139.4,105080.0,138.6926,139.3407,138.5131,139.0017,105080.0
2025-04-16 10:10:00,139.45,140.28,139.41,139.95,99303.0,139.0515,139.8792,139.0116,139.5501,99303.0
2025-04-16 10:20:00,139.96,141.08,139.8,140.64,63141.0,139.5601,140.6769,139.4005,140.2381,63141.0
2025-04-16 10:30:00,140.65,140.65,139.81,140.0,85828.0,140.2481,140.2481,139.4105,139.6,85828.0
2025-04-16 10:40:00,140.04,140.62,140.0,140.03,48094.0,139.6398,140.2182,139.6,139.6299,48094.0
2025-04-16 10:50:00,140.04,140.17,139.73,139.98,35046.0,139.6398,139.7695,139.3307,139.58,35046.0
2025-04-16 11:00:00,140.03,140.3,139.24,139.68,47350.0,139.6299,139.8991,138.8421,139.2809,47350.0
2025-04-16 11:10:00,139.71,139.78,138.89,139.02,54734.0,139.3108,139.3806,138.4931,138.6228,54734.0
2025-04-16 11:20:00,139.05,140.57,139.01,140.37,65143.0,138.6527,140.1683,138.6128,139.9689,65143.0
2025-04-16 11:30:00,140.35,140.72,140.03,140.27,64932.0,139.949,140.3179,139.6299,139.8692,64932.0
2025-04-16 11:40:00,140.2,140.2,139.55,139.8,33490.0,139.7994,139.7994,139.1512,139.4005,33490.0
2025-04-16 11:50:00,139.85,139.85,139.32,139.53,41248.0,139.4504,139.4504,138.9219,139.1313,41248.0
2025-04-16 12:00:00,139.47,139.69,139.02,139.29,70306.0,139.0715,139.2908,138.6228,138.892,70306.0
2025-04-16 12:10:00,139.19,139.59,139.18,139.29,38887.0,138.7923,139.1911,138.7823,138.892,38887.0
2025-04-16 12:20:00,139.29,139.5,139.13,139.37,37645.0,138.892,139.1014,138.7324,138.9718,37645.0
2025-04-16 12:30:00,139.37,139.79,139.36,139.4,41037.0,138.9718,139.3906,138.9618,139.0017,41037.0
2025-04-16 12:40:00,139.4,139.47,138.88,139.27,66431.0,139.0017,139.0715,138.4832,138.872,66431.0
2025-04-16 12:50:00,139.31,139.32,138.65,138.77,93921.0,138.9119,138.9219,138.2538,138.3735,93921.0
2025-04-16 13:00:00,138.76,139.43,138.6,139.05,73998.0,138.3635,139.0316,138.204,138.6527,73998.0
2025-04-16 13:10:00,139.09,139.69,138.8,139.68,128161.0,138.6926,139.2908,138.4034,139.2809,128161.0
2025-04-16 13:20:00,139.75,140.02,139.37,140.02,39254.0,139.3507,139.6199,138.9718,139.6199,39254.0
2025-04-16 13:30:00,139.96,139.97,138.52,138.61,83189.0,139.5601,139.57,138.1242,138.2139,83189.0
2025-04-16 13:40:00,138.52,138.59,137.6,137.96,119417.0,138.1242,138.194,137.2068,137.5658,119417.0
2025-04-16 13:50:00,137.95,138.06,136.8,136.8,111694.0,137.5558,137.6655,136.4091,136.4091,111694.0
2025-04-16 14:00:00,136.86,137.89,136.86,137.61,120803.0,136.4689,137.496,136.4689,137.2168,120803.0
2025-04-16 14:10:00,137.66,137.81,137.09,137.23,64201.0,137.2666,137.4162,136.6983,136.8379,64201.0
2025-04-16 14:20:00,137.31,137.98,137.02,137.65,84871.0,136.9176,137.5857,136.6285,137.2567,84871.0
2025-04-16 14:30:00,137.56,137.69,136.5,136.5,82705.0,137.1669,137.2966,136.11,136.11,82705.0
2025-04-16 14:40:00,136.56,136.62,136.13,136.16,135587.0,136.1698,136.2296,135.741,135.7709,135587.0
2025-04-16 14:50:00,136.2,136.42,135.83,135.87,115336.0,135.8108,136.0302,135.4419,135.4818,115336.0
2025-04-16 15:00:00,135.91,136.12,135.07,135.08,142995.0,135.5216,135.731,134.684,134.694,142995.0
2025-04-16 15:10:00,135.14,135.41,134.72,135.03,147042.0,134.7538,135.0231,134.335,134.6442,147042.0
2025-04-16 15:20:00,135.01,135.19,134.35,134.5,163093.0,134.6242,134.8037,133.9661,134.1157,163093.0
2025-04-16 15:30:00,134.51,136.0,134.49,135.87,266700.0,134.1256,135.6114,134.1057,135.4818,266700.0
2025-04-16 15:40:00,135.9,137.23,135.68,137.23,239489.0,135.5117,136.8379,135.2923,136.8379,239489.0
2025-04-16 15:50:00,137.23,138.44,137.23,138.2,735659.0,136.8379,138.0444,136.8379,137.8051,735659.0
2025-04-17 09:30:00,138.99,139.15,136.97,137.89,446932.0,138.5928,138.7524,136.5786,137.496,446932.0
2025-04-17 09:40:00,137.89,138.31,137.01,137.92,143292.0,137.496,137.9148,136.6185,137.5259,143292.0
2025-04-17 09:50:00,137.91,138.48,137.5,138.18,218663.0,137.5159,138.0843,137.1071,137.7852,218663.0
2025-04-17 10:00:00,138.17,138.78,137.88,138.62,224288.0,137.7752,138.3834,137.486,138.2239,224288.0
2025-04-17 10:10:00,138.68,139.09,137.96,138.05,141251.0,138.2837,138.6926,137.5658,137.6555,141251.0
2025-04-17 10:20:00,138.06,138.14,137.51,137.58,78910.0,137.6655,137.7453,137.1171,137.1869,78910.0
2025-04-17 10:30:00,137.65,137.75,136.94,137.39,110510.0,137.2567,137.3564,136.5487,136.9974,110510.0
2025-04-17 10:40:00,137.5,138.55,137.42,138.11,78515.0,137.1071,138.1541,137.0273,137.7154,78515.0
2025-04-17 10:50:00,138.2,138.32,137.71,137.81,36004.0,137.8051,137.9248,137.3165,137.4162,36004.0
2025-04-17 11:00:00,137.84,138.64,137.46,138.12,68078.0,137.4461,138.2438,137.0672,137.7253,68078.0
2025-04-17 11:10:00,138.1,139.13,138.0,138.84,46684.0,137.7054,138.7324,137.6057,138.4433,46684.0
2025-04-17 11:20:00,138.92,138.93,137.97,138.13,39189.0,138.523,138.533,137.5758,137.7353,39189.0
2025-04-17 11:30:00,138.13,138.77,138.06,138.45,46803.0,137.7353,138.3735,137.6655,138.0544,46803.0
2025-04-17 11:40:00,138.42,138.57,137.89,137.92,43554.0,138.0245,138.174,137.496,137.5259,43554.0
2025-04-17 11:50:00,137.91,138.47,137.81,137.87,45373.0,137.5159,138.0743,137.4162,137.476,45373.0
2025-04-17 12:00:00,137.94,138.71,137.31,138.1,77994.0,137.5458,138.3136,136.9176,137.7054,77994.0
2025-04-17 12:10:00,138.13,138.79,137.43,138.63,47576.0,137.7353,138.3934,137.0373,138.2339,47576.0
2025-04-17 12:20:00,138.68,139.25,138.39,139.04,30673.0,138.2837,138.8521,137.9946,138.6427,30673.0
2025-04-17 12:30:00,139.05,139.41,138.8,138.87,38419.0,138.6527,139.0116,138.4034,138.4732,38419.0
2025-04-17 12:40:00,138.85,138.96,138.26,138.71,49147.0,138.4532,138.5629,137.8649,138.3136,49147.0
2025-04-17 12:50:00,138.69,139.03,138.59,138.65,59904.0,138.2937,138.6327,138.194,138.2538,59904.0
2025-04-17 13:00:00,138.65,139.08,138.61,138.76,41797.0,138.2538,138.6826,138.2139,138.3635,41797.0
2025-04-17 13:10:00,138.78,138.78,138.22,138.41,27110.0,138.3834,138.3834,137.825,138.0145,27110.0
2025-04-17 13:20:00,138.43,138.46,137.92,137.98,38334.0,138.0344,138.0644,137.5259,137.5857,38334.0
2025-04-17 13:30:00,137.99,138.78,137.97,138.77,35925.0,137.5957,138.3834,137.5758,138.3735,35925.0
2025-04-17 13:40:00,138.71,139.05,138.19,138.77,45969.0,138.3136,138.6527,137.7951,138.3735,45969.0
2025-04-17 13:50:00,138.78,139.44,138.7,138.88,41192.0,138.3834,139.0416,138.3037,138.4832,41192.0
2025-04-17 14:00:00,138.89,139.31,138.81,139.15,60402.0,138.4931,138.9119,138.4134,138.7524,60402.0
2025-04-17 14:10:00,139.15,139.45,138.83,139.45,105368.0,138.7524,139.0515,138.4333,139.0515,105368.0
2025-04-17 14:20:00,139.45,139.65,139.07,139.12,40070.0,139.0515,139.251,138.6726,138.7225,40070.0
2025-04-17 14:30:00,139.17,139.5,138.99,139.28,30411.0,138.7723,139.1014,138.5928,138.882,30411.0
2025-04-17 14:40:00,139.28,139.29,138.49,138.59,69203.0,138.882,138.892,138.0943,138.194,69203.0
2025-04-17 14:50:00,138.58,138.8,137.93,137.99,24423.0,138.184,138.4034,137.5359,137.5957,24423.0
2025-04-17 15:00:00,137.99,138.17,137.9,138.11,32249.0,137.5957,137.7752,137.506,137.7154,32249.0
2025-04-17 15:10:00,138.11,138.18,137.52,137.67,61934.0,137.7154,137.7852,137.127,137.2766,61934.0
2025-04-17 15:20:00,137.7,138.05,137.38,137.67,67608.0,137.3065,137.6555,136.9874,137.2766,67608.0
2025-04-17 15:30:00,137.68,138.11,137.65,137.86,63311.0,137.2866,137.7154,137.2567,137.4661,63311.0
2025-04-17 15:40:00,137.9,138.14,137.49,137.6,62915.0,137.506,137.7453,137.0971,137.2068,62915.0
2025-04-17 15:50:00,137.51,137.87,137.18,137.41,385976.0,137.1171,137.476,136.788,137.0174,385976.0
2025-04-21 09:30:00,135.13,135.36,134.36,134.85,133763.0,134.7439,134.9732,133.9761,134.4647,133763.0
2025-04-21 09:40:00,134.89,134.97,133.79,134.36,165810.0,134.5046,134.5843,133.4077,133.9761,165810.0
2025-04-21 09:50:00,134.44,134.52,133.52,133.63,134911.0,134.0558,134.1356,133.1385,133.2482,134911.0
2025-04-21 10:00:00,133.55,133.73,133.06,133.32,103722.0,133.1684,133.3479,132.6798,132.939,103722.0
2025-04-21 10:10:00,133.44,133.84,133.11,133.26,118944.0,133.0587,133.4576,132.7296,132.8792,118944.0
2025-04-21 10:20:00,133.29,133.49,132.95,133.26,73973.0,132.9091,133.1086,132.5701,132.8792,73973.0
2025-04-21 10:30:00,133.22,134.32,133.19,134.24,61623.0,132.8393,133.9362,132.8094,133.8564,61623.0
2025-04-21 10:40:00,134.25,134.43,133.71,133.8,120387.0,133.8664,134.0459,133.3279,133.4177,120387.0
2025-04-21 10:50:00,133.76,134.41,133.63,134.31,88835.0,133.3778,134.0259,133.2482,133.9262,88835.0
2025-04-21 11:00:00,134.25,134.4,133.73,133.94,96312.0,133.8664,134.016,133.3479,133.5573,96312.0
2025-04-21 11:10:00,133.93,134.09,133.47,133.96,49774.0,133.5473,133.7068,133.0886,133.5772,49774.0
2025-04-21 11:20:00,133.94,134.01,133.66,133.73,47741.0,133.5573,133.6271,133.2781,133.3479,47741.0
2025-04-21 11:30:00,133.74,133.78,133.4,133.58,70809.0,133.3578,133.3977,133.0188,133.1983,70809.0
2025-04-21 11:40:00,133.53,133.58,133.25,133.4,50957.0,133.1484,133.1983,132.8692,133.0188,50957.0
2025-04-21 11:50:00,133.38,133.38,132.8,132.86,81742.0,132.9989,132.9989,132.4205,132.4804,81742.0
2025-04-21 12:00:00,132.9,133.33,132.89,133.19,97339.0,132.5202,132.949,132.5103,132.8094,97339.0
2025-04-21 12:10:00,133.27,133.56,133.08,133.46,50633.0,132.8892,133.1784,132.6997,133.0786,50633.0
2025-04-21 12:20:00,133.46,133.64,133.34,133.53,33406.0,133.0786,133.2581,132.959,133.1484,33406.0
2025-04-21 12:30:00,133.55,134.51,133.54,134.35,79820.0,133.1684,134.1256,133.1584,133.9661,79820.0
2025-04-21 12:40:00,134.36,134.55,134.01,134.01,73272.0,133.9761,134.1655,133.6271,133.6271,73272.0
2025-04-21 12:50:00,133.99,134.01,133.67,133.73,62653.0,133.6071,133.6271,133.288,133.3479,62653.0
2025-04-21 13:00:00,133.77,134.07,133.41,133.41,168336.0,133.3878,133.6869,133.0288,133.0288,168336.0
2025-04-21 13:10:00,133.39,133.56,133.26,133.37,67531.0,133.0088,133.1784,132.8792,132.9889,67531.0
2025-04-21 13:20:00,133.37,133.63,133.2,133.24,55606.0,132.9889,133.2482,132.8194,132.8593,55606.0
2025-04-21 13:30:00,133.3,133.6,133.14,133.28,84563.0,132.9191,133.2182,132.7596,132.8992,84563.0
2025-04-21 13:40:00,133.26,133.49,133.16,133.29,89384.0,132.8792,133.1086,132.7795,132.9091,89384.0
2025-04-21 13:50:00,133.29,133.49,133.06,133.27,62891.0,132.9091,133.1086,132.6798,132.8892,62891.0
2025-04-21 14:00:00,133.23,133.56,133.08,133.5,79867.0,132.8493,133.1784,132.6997,133.1185,79867.0
2025-04-21 14:10:00,133.49,133.82,133.42,133.71,48642.0,133.1086,133.4376,133.0388,133.3279,48642.0
2025-04-21 14:20:00,133.7,133.92,133.58,133.86,54650.0,133.318,133.5373,133.1983,133.4775,54650.0
2025-04-21 14:30:00,133.91,134.27,133.83,134.05,60866.0,133.5274,133.8863,133.4476,133.667,60866.0
2025-04-21 14:40:00,134.03,134.1,133.33,133.43,92552.0,133.647,133.7168,132.949,133.0487,92552.0
2025-04-21 14:50:00,133.45,133.61,133.26,133.59,60360.0,133.0687,133.2282,132.8792,133.2083,60360.0
2025-04-21 15:00:00,133.57,134.13,133.56,133.83,52525.0,133.1883,133.7467,133.1784,133.4476,52525.0
2025-04-21 15:10:00,133.79,133.92,133.64,133.85,85035.0,133.4077,133.5373,133.2581,133.4675,85035.0
2025-04-21 15:20:00,133.84,134.08,133.66,133.82,111863.0,133.4576,133.6969,133.2781,133.4376,111863.0
2025-04-21 15:30:00,133.82,134.48,133.72,134.38,115010.0,133.4376,134.0957,133.3379,133.996,115010.0
2025-04-21 15:40:00,134.45,134.84,134.26,134.81,87083.0,134.0658,134.4547,133.8764,134.4248,87083.0
2025-04-21 15:50:00,134.81,136.02,134.36,135.56,514200.0,134.4248,135.6313,133.9761,135.1726,514200.0
2025-04-22 09:30:00,137.18,138.0,136.32,137.99,137622.0,136.788,137.6057,135.9305,137.5957,137622.0
2025-04-22 09:40:00,137.88,139.08,137.66,138.98,91400.0,137.486,138.6826,137.2666,138.5829,91400.0
2025-04-22 09:50:00,138.98,138.98,138.0,138.25,96112.0,138.5829,138.5829,137.6057,137.855,96112.0
2025-04-22 10:00:00,138.25,138.41,137.82,138.07,80517.0,137.855,138.0145,137.4262,137.6755,80517.0
2025-04-22 10:10:00,138.08,138.5,137.78,137.93,82644.0,137.6854,138.1042,137.3863,137.5359,82644.0
2025-04-22 10:20:00,137.9,138.24,137.63,137.77,45424.0,137.506,137.845,137.2367,137.3763,45424.0
2025-04-22 10:30:00,137.77,137.97,137.5,137.94,47380.0,137.3763,137.5758,137.1071,137.5458,47380.0
2025-04-22 10:40:00,137.94,137.96,137.64,137.69,28331.0,137.5458,137.5658,137.2467,137.2966,28331.0
2025-04-22 10:50:00,137.68,138.16,137.44,138.12,34435.0,137.2866,137.7652,137.0473,137.7253,34435.0
2025-04-22 11:00:00,138.2,138.74,138.13,138.47,51666.0,137.8051,138.3436,137.7353,138.0743,51666.0
2025-04-22 11:10:00,138.47,138.73,138.35,138.51,97929.0,138.0743,138.3336,137.9547,138.1142,97929.0
2025-04-22 11:20:00,138.57,138.57,137.68,137.68,52429.0,138.174,138.174,137.2866,137.2866,52429.0
2025-04-22 11:30:00,137.73,137.89,137.39,137.39,40894.0,137.3364,137.496,136.9974,136.9974,40894.0
2025-04-22 11:40:00,137.39,137.41,136.93,137.11,39401.0,136.9974,137.0174,136.5387,136.7182,39401.0
2025-04-22 11:50:00,137.09,137.9,137.03,137.8,44380.0,136.6983,137.506,136.6384,137.4062,44380.0
2025-04-22 12:00:00,137.84,138.56,137.81,138.3,42071.0,137.4461,138.1641,137.4162,137.9048,42071.0
2025-04-22 12:10:00,138.34,138.71,138.24,138.44,35992.0,137.9447,138.3136,137.845,138.0444,35992.0
2025-04-22 12:20:00,138.45,138.91,138.37,138.66,41378.0,138.0544,138.5131,137.9746,138.2638,41378.0
2025-04-22 12:30:00,138.53,138.89,138.49,138.62,30557.0,138.1342,138.4931,138.0943,138.2239,30557.0
2025-04-22 12:40:00,138.62,138.67,138.3,138.5,22816.0,138.2239,138.2738,137.9048,138.1042,22816.0
2025-04-22 12:50:00,138.52,138.53,138.13,138.27,22929.0,138.1242,138.1342,137.7353,137.8749,22929.0
2025-04-22 13:00:00,138.27,138.84,138.27,138.52,25715.0,137.8749,138.4433,137.8749,138.1242,25715.0
2025-04-22 13:10:00,138.56,138.56,137.14,137.54,34145.0,138.1641,138.1641,136.7481,137.147,34145.0
2025-04-22 13:20:00,137.54,137.77,136.56,136.83,71959.0,137.147,137.3763,136.1698,136.439,71959.0
2025-04-22 13:30:00,136.83,137.26,136.52,137.05,53101.0,136.439,136.8678,136.1299,136.6584,53101.0
2025-04-22 13:40:00,137.03,137.1,136.66,136.69,20153.0,136.6384,136.7082,136.2695,136.2994,20153.0
2025-04-22 13:50:00,136.7,137.01,136.51,136.55,24562.0,136.3094,136.6185,136.1199,136.1598,24562.0
2025-04-22 14:00:00,136.52,137.07,136.41,136.83,36239.0,136.1299,136.6783,136.0202,136.439,36239.0
2025-04-22 14:10:00,136.84,137.18,136.8,137.15,67234.0,136.449,136.788,136.4091,136.7581,67234.0
2025-04-22 14:20:00,137.15,137.62,137.15,137.56,26903.0,136.7581,137.2268,136.7581,137.1669,26903.0
2025-04-22 14:30:00,137.56,137.78,137.55,137.59,25816.0,137.1669,137.3863,137.157,137.1968,25816.0
2025-04-22 14:40:00,137.63,137.95,137.57,137.9,22033.0,137.2367,137.5558,137.1769,137.506,22033.0
2025-04-22 14:50:00,137.9,138.3,137.81,138.19,31461.0,137.506,137.9048,137.4162,137.7951,31461.0
2025-04-22 15:00:00,138.23,138.4,137.97,138.12,35796.0,137.835,138.0045,137.5758,137.7253,35796.0
2025-04-22 15:10:00,138.11,138.2,137.41,137.48,32530.0,137.7154,137.8051,137.0174,137.0872,32530.0
2025-04-22 15:20:00,137.59,137.59,136.96,136.99,49211.0,137.1968,137.1968,136.5686,136.5986,49211.0
2025-04-22 15:30:00,137.02,137.14,136.53,136.54,69288.0,136.6285,136.7481,136.1399,136.1498,69288.0
2025-04-22 15:40:00,136.61,137.95,136.55,137.91,85166.0,136.2196,137.5558,136.1598,137.5159,85166.0
2025-04-22 15:50:00,137.89,138.44,137.56,138.26,430186.0,137.496,138.0444,137.1669,137.8649,430186.0
2025-04-23 09:30:00,145.32,146.79,144.31,145.62,362246.0,144.9047,146.3705,143.8976,145.2039,362246.0
2025-04-23 09:40:00,145.49,147.6,145.4,147.6,291703.0,145.0743,147.1782,144.9845,147.1782,291703.0
2025-04-23 09:50:00,147.6,147.72,146.28,146.77,368411.0,147.1782,147.2979,145.862,146.3506,368411.0
2025-04-23 10:00:00,146.9,147.83,145.79,146.23,156904.0,146.4802,147.4076,145.3734,145.8121,156904.0
2025-04-23 10:10:00,146.26,146.69,145.6,146.06,92456.0,145.8421,146.2708,145.1839,145.6426,92456.0
2025-04-23 10:20:00,146.08,146.75,145.57,146.48,75377.0,145.6626,146.3307,145.154,146.0614,75377.0
2025-04-23 10:30:00,146.42,147.23,146.06,146.31,81642.0,146.0016,146.8093,145.6426,145.8919,81642.0
2025-04-23 10:40:00,146.32,146.47,145.65,145.66,53932.0,145.9019,146.0515,145.2338,145.2438,53932.0
2025-04-23 10:50:00,145.75,146.01,145.42,145.52,51002.0,145.3335,145.5928,145.0045,145.1042,51002.0
2025-04-23 11:00:00,145.55,146.14,144.82,145.65,90692.0,145.1341,145.7224,144.4062,145.2338,90692.0
2025-04-23 11:10:00,145.57,145.76,145.14,145.14,48743.0,145.154,145.3435,144.7253,144.7253,48743.0
2025-04-23 11:20:00,145.26,145.55,143.88,144.34,102066.0,144.8449,145.1341,143.4689,143.9275,102066.0
2025-04-23 11:30:00,144.29,144.51,143.66,144.51,71145.0,143.8777,144.0971,143.2495,144.0971,71145.0
2025-04-23 11:40:00,144.44,144.54,143.4,143.53,49887.0,144.0273,144.127,142.9902,143.1199,49887.0
2025-04-23 11:50:00,143.53,144.22,143.25,144.07,35860.0,143.1199,143.8079,142.8407,143.6583,35860.0
2025-04-23 12:00:00,144.07,144.19,143.64,143.97,72242.0,143.6583,143.778,143.2295,143.5586,72242.0
2025-04-23 12:10:00,143.98,144.28,143.41,143.45,35603.0,143.5686,143.8677,143.0002,143.0401,35603.0
2025-04-23 12:20:00,143.39,143.87,143.22,143.78,51159.0,142.9803,143.4589,142.8107,143.3691,51159.0
2025-04-23 12:30:00,143.81,144.29,143.72,144.02,82224.0,143.3991,143.8777,143.3093,143.6085,82224.0
2025-04-23 12:40:00,144.0,144.27,143.65,143.72,70876.0,143.5885,143.8577,143.2395,143.3093,70876.0
2025-04-23 12:50:00,143.68,144.92,143.66,144.8,58246.0,143.2694,144.5059,143.2495,144.3862,58246.0
2025-04-23 13:00:00,144.77,145.24,143.93,145.11,46342.0,144.3563,144.825,143.5187,144.6953,46342.0
2025-04-23 13:10:00,145.15,145.39,144.96,145.18,52054.0,144.7352,144.9745,144.5458,144.7651,52054.0
2025-04-23 13:20:00,145.26,145.29,144.77,144.82,39014.0,144.8449,144.8748,144.3563,144.4062,39014.0
2025-04-23 13:30:00,144.87,145.02,144.06,144.28,51260.0,144.456,144.6056,143.6483,143.8677,51260.0
2025-04-23 13:40:00,144.29,144.7,144.15,144.55,38109.0,143.8777,144.2865,143.7381,144.1369,38109.0
2025-04-23 13:50:00,144.54,145.08,144.45,144.9,61696.0,144.127,144.6654,144.0372,144.4859,61696.0
2025-04-23 14:00:00,144.85,144.95,144.45,144.8,33625.0,144.4361,144.5358,144.0372,144.3862,33625.0
2025-04-23 14:10:00,144.8,145.1,144.45,144.84,100111.0,144.3862,144.6854,144.0372,144.4261,100111.0
2025-04-23 14:20:00,144.8,145.29,144.41,144.56,75632.0,144.3862,144.8748,143.9973,144.1469,75632.0
2025-04-23 14:30:00,144.56,144.96,144.47,144.59,37558.0,144.1469,144.5458,144.0572,144.1768,37558.0
2025-04-23 14:40:00,144.58,144.59,144.13,144.5,43993.0,144.1669,144.1768,143.7181,144.0871,43993.0
2025-04-23 14:50:00,144.54,144.69,144.26,144.35,32523.0,144.127,144.2765,143.8478,143.9375,32523.0
2025-04-23 15:00:00,144.33,144.55,143.87,143.96,60806.0,143.9176,144.1369,143.4589,143.5486,60806.0
2025-04-23 15:10:00,143.92,144.0,143.31,143.49,78057.0,143.5087,143.5885,142.9005,143.08,78057.0
2025-04-23 15:20:00,143.47,143.56,143.03,143.19,62557.0,143.06,143.1498,142.6213,142.7808,62557.0
2025-04-23 15:30:00,143.18,143.51,142.77,142.93,84953.0,142.7709,143.0999,142.362,142.5216,84953.0
2025-04-23 15:40:00,142.88,143.2,142.74,143.11,125366.0,142.4717,142.7908,142.3321,142.7011,125366.0
2025-04-23 15:50:00,143.2,144.15,143.2,143.49,525706.0,142.7908,143.7381,142.7908,143.08,525706.0
2025-04-24 09:30:00,147.68,147.72,145.35,146.06,246428.0,147.258,147.2979,144.9347,145.6426,246428.0
2025-04-24 09:40:00,146.13,146.8,145.69,146.65,109373.0,145.7124,146.3805,145.2737,146.2309,109373.0
2025-04-24 09:50:00,146.64,148.54,146.64,148.49,123411.0,146.221,148.1155,146.221,148.0657,123411.0
2025-04-24 10:00:00,148.46,149.55,148.32,149.34,161362.0,148.0358,149.1227,147.8962,148.9133,161362.0
2025-04-24 10:10:00,149.31,149.32,148.06,148.4,134733.0,148.8833,148.8933,147.6369,147.9759,134733.0
2025-04-24 10:20:00,148.4,149.0,148.39,148.89,91216.0,147.9759,148.5742,147.966,148.4645,91216.0
2025-04-24 10:30:00,148.9,149.04,148.22,148.42,105894.0,148.4745,148.6141,147.7965,147.9959,105894.0
2025-04-24 10:40:00,148.35,148.71,147.83,148.12,83516.0,147.9261,148.2851,147.4076,147.6967,83516.0
2025-04-24 10:50:00,148.19,148.29,147.77,148.17,65522.0,147.7665,147.8663,147.3477,147.7466,65522.0
2025-04-24 11:00:00,148.19,148.71,148.02,148.48,49300.0,147.7665,148.2851,147.597,148.0557,49300.0
2025-04-24 11:10:00,148.47,148.84,148.18,148.18,70145.0,148.0457,148.4147,147.7566,147.7566,70145.0
2025-04-24 11:20:00,148.25,148.45,147.51,147.81,52050.0,147.8264,148.0258,147.0885,147.3876,52050.0
2025-04-24 11:30:00,147.74,148.18,147.42,148.08,56170.0,147.3178,147.7566,146.9987,147.6569,56170.0
2025-04-24 11:40:00,148.08,148.35,147.75,148.06,56008.0,147.6569,147.9261,147.3278,147.6369,56008.0
2025-04-24 11:50:00,148.02,148.35,147.85,147.97,44553.0,147.597,147.9261,147.4275,147.5472,44553.0
2025-04-24 12:00:00,148.11,148.22,147.78,148.13,31307.0,147.6868,147.7965,147.3577,147.7067,31307.0
2025-04-24 12:10:00,148.13,148.68,148.13,148.67,41381.0,147.7067,148.2551,147.7067,148.2452,41381.0
2025-04-24 12:20:00,148.76,149.22,148.6,148.91,65093.0,148.3349,148.7936,148.1754,148.4845,65093.0
2025-04-24 12:30:00,148.88,149.57,148.87,149.22,52860.0,148.4546,149.1426,148.4446,148.7936,52860.0
2025-04-24 12:40:00,149.19,149.22,148.66,148.91,34465.0,148.7637,148.7936,148.2352,148.4845,34465.0
2025-04-24 12:50:00,148.92,149.38,148.87,149.21,44886.0,148.4945,148.9531,148.4446,148.7836,44886.0
2025-04-24 13:00:00,149.25,149.6,149.02,149.12,36829.0,148.8235,149.1725,148.5942,148.6939,36829.0
2025-04-24 13:10:00,149.14,149.3,148.75,149.02,87666.0,148.7138,148.8734,148.3249,148.5942,87666.0
2025-04-24 13:20:00,149.0,149.57,148.83,149.34,42251.0,148.5742,149.1426,148.4047,148.9133,42251.0
2025-04-24 13:30:00,149.38,149.8,149.38,149.65,46469.0,148.9531,149.3719,148.9531,149.2224,46469.0
2025-04-24 13:40:00,149.63,149.77,149.37,149.42,39334.0,149.2024,149.342,148.9432,148.993,39334.0
2025-04-24 13:50:00,149.46,149.69,149.4,149.58,37031.0,149.0329,149.2623,148.9731,149.1526,37031.0
2025-04-24 14:00:00,149.57,149.8,149.28,149.49,67555.0,149.1426,149.3719,148.8534,149.0628,67555.0
2025-04-24 14:10:00,149.51,149.51,149.04,149.39,46295.0,149.0828,149.0828,148.6141,148.9631,46295.0
2025-04-24 14:20:00,149.37,149.44,148.94,148.97,33998.0,148.9432,149.013,148.5144,148.5443,33998.0
2025-04-24 14:30:00,148.99,149.24,148.87,149.12,40467.0,148.5643,148.8135,148.4446,148.6939,40467.0
2025-04-24 14:40:00,149.16,149.42,149.11,149.36,76630.0,148.7338,148.993,148.6839,148.9332,76630.0
2025-04-24 14:50:00,149.4,149.5,149.16,149.39,90474.0,148.9731,149.0728,148.7338,148.9631,90474.0
2025-04-24 15:00:00,149.4,149.62,149.11,149.24,136661.0,148.9731,149.1925,148.6839,148.8135,136661.0
2025-04-24 15:10:00,149.28,149.9,149.07,149.69,170566.0,148.8534,149.4717,148.644,149.2623,170566.0
2025-04-24 15:20:00,149.66,149.86,149.22,149.22,100624.0,149.2323,149.4318,148.7936,148.7936,100624.0
2025-04-24 15:30:00,149.25,149.75,149.13,149.72,108397.0,148.8235,149.3221,148.7039,149.2922,108397.0
2025-04-24 15:40:00,149.72,150.02,149.68,149.98,143899.0,149.2922,149.5913,149.2523,149.5514,143899.0
2025-04-24 15:50:00,150.0,150.4,149.7,150.14,499251.0,149.5714,149.9702,149.2722,149.711,499251.0
2025-04-25 09:30:00,148.2,149.62,147.87,149.33,239257.0,147.7765,149.1925,147.4475,148.9033,239257.0
2025-04-25 09:40:00,149.47,149.84,148.89,149.64,76269.0,149.0429,149.4118,148.4645,149.2124,76269.0
2025-04-25 09:50:00,149.61,150.0,149.36,149.59,88370.0,149.1825,149.5714,148.9332,149.1625,88370.0
2025-04-25 10:00:00,149.6,150.52,149.6,150.49,109083.0,149.1725,150.0899,149.1725,150.06,109083.0
2025-04-25 10:10:00,150.48,151.04,150.31,150.55,112901.0,150.05,150.6084,149.8805,150.1198,112901.0
2025-04-25 10:20:00,150.52,150.69,149.41,149.71,74164.0,150.0899,150.2594,148.9831,149.2822,74164.0
2025-04-25 10:30:00,149.7,150.44,149.3,150.33,51424.0,149.2722,150.0101,148.8734,149.9004,51424.0
2025-04-25 10:40:00,150.39,150.48,150.08,150.29,40642.0,149.9603,150.05,149.6511,149.8605,40642.0
2025-04-25 10:50:00,150.22,150.38,149.9,150.29,32259.0,149.7907,149.9503,149.4717,149.8605,32259.0
2025-04-25 11:00:00,150.33,150.34,150.05,150.05,23014.0,149.9004,149.9104,149.6212,149.6212,23014.0
2025-04-25 11:10:00,150.08,150.28,149.79,150.04,38054.0,149.6511,149.8506,149.362,149.6113,38054.0
2025-04-25 11:20:00,150.05,150.29,149.78,149.84,46673.0,149.6212,149.8605,149.352,149.4118,46673.0
2025-04-25 11:30:00,149.84,150.12,149.48,149.84,43261.0,149.4118,149.691,149.0529,149.4118,43261.0
2025-04-25 11:40:00,149.79,150.1,149.48,150.05,34295.0,149.362,149.6711,149.0529,149.6212,34295.0
2025-04-25 11:50:00,150.04,150.2,149.92,149.98,24158.0,149.6113,149.7708,149.4916,149.5514,24158.0
2025-04-25 12:00:00,150.03,150.31,149.88,150.28,21338.0,149.6013,149.8805,149.4517,149.8506,21338.0
2025-04-25 12:10:00,150.25,150.37,150.07,150.37,14762.0,149.8207,149.9403,149.6412,149.9403,14762.0
2025-04-25 12:20:00,150.37,150.63,150.22,150.51,17308.0,149.9403,150.1996,149.7907,150.0799,17308.0
2025-04-25 12:30:00,150.5,150.88,150.34,150.78,19963.0,150.0699,150.4489,149.9104,150.3491,19963.0
2025-04-25 12:40:00,150.77,151.13,150.77,151.06,86383.0,150.3392,150.6981,150.3392,150.6283,86383.0
2025-04-25 12:50:00,151.05,151.2,150.9,151.18,18980.0,150.6184,150.7679,150.4688,150.748,18980.0
2025-04-25 13:00:00,151.11,151.43,151.0,151.4,30938.0,150.6782,150.9973,150.5685,150.9674,30938.0
2025-04-25 13:10:00,151.43,151.96,151.37,151.84,45227.0,150.9973,151.5258,150.9375,151.4061,45227.0
2025-04-25 13:20:00,151.8,152.31,151.8,152.28,51534.0,151.3662,151.8748,151.3662,151.8449,51534.0
2025-04-25 13:30:00,152.28,152.28,151.0,151.01,68698.0,151.8449,151.8449,150.5685,150.5785,68698.0
2025-04-25 13:40:00,151.07,151.53,150.77,151.1,64777.0,150.6383,151.097,150.3392,150.6682,64777.0
2025-04-25 13:50:00,151.06,151.06,150.19,150.82,29587.0,150.6283,150.6283,149.7608,150.389,29587.0
2025-04-25 14:00:00,150.81,151.0,150.61,150.94,52449.0,150.3791,150.5685,150.1796,150.5087,52449.0
2025-04-25 14:10:00,150.87,150.9,150.47,150.82,33361.0,150.4389,150.4688,150.04,150.389,33361.0
2025-04-25 14:20:00,150.78,151.1,150.67,150.98,36669.0,150.3491,150.6682,150.2395,150.5486,36669.0
2025-04-25 14:30:00,151.0,151.31,150.96,151.3,31817.0,150.5685,150.8776,150.5286,150.8677,31817.0
2025-04-25 14:40:00,151.31,151.36,151.15,151.3,29921.0,150.8776,150.9275,150.7181,150.8677,29921.0
2025-04-25 14:50:00,151.3,151.3,150.93,151.05,38148.0,150.8677,150.8677,150.4987,150.6184,38148.0
2025-04-25 15:00:00,151.08,151.32,150.95,151.25,42450.0,150.6483,150.8876,150.5187,150.8178,42450.0
2025-04-25 15:10:00,151.27,151.3,150.94,151.0,50302.0,150.8377,150.8677,150.5087,150.5685,50302.0
2025-04-25 15:20:00,151.01,151.42,150.96,151.14,31236.0,150.5785,150.9873,150.5286,150.7081,31236.0
2025-04-25 15:30:00,151.1,151.12,150.51,150.53,41825.0,150.6682,150.6882,150.0799,150.0999,41825.0
2025-04-25 15:40:00,150.56,150.72,150.41,150.54,71321.0,150.1298,150.2893,149.9802,150.1098,71321.0
2025-04-25 15:50:00,150.62,152.61,150.62,151.53,388061.0,150.1896,152.1739,150.1896,151.097,388061.0
2025-04-28 09:30:00,150.79,151.14,150.22,150.67,107687.0,150.3591,150.7081,149.7907,150.2395,107687.0
2025-04-28 09:40:00,150.66,151.87,150.65,151.11,49604.0,150.2295,151.436,150.2195,150.6782,49604.0
2025-04-28 09:50:00,151.26,151.29,150.26,150.47,51113.0,150.8278,150.8577,149.8306,150.04,51113.0
2025-04-28 10:00:00,150.47,151.05,149.78,150.68,48968.0,150.04,150.6184,149.352,150.2494,48968.0
2025-04-28 10:10:00,150.68,150.95,150.6,150.7,42725.0,150.2494,150.5187,150.1697,150.2694,42725.0
2025-04-28 10:20:00,150.7,151.03,150.39,150.5,76552.0,150.2694,150.5984,149.9603,150.0699,76552.0
2025-04-28 10:30:00,150.47,150.79,150.11,150.73,27759.0,150.04,150.3591,149.6811,150.2993,27759.0
2025-04-28 10:40:00,150.72,150.82,150.33,150.4,37966.0,150.2893,150.389,149.9004,149.9702,37966.0
2025-04-28 10:50:00,150.41,150.41,149.17,149.42,90637.0,149.9802,149.9802,148.7437,148.993,90637.0
2025-04-28 11:00:00,149.44,149.81,148.76,148.89,59393.0,149.013,149.3819,148.3349,148.4645,59393.0
2025-04-28 11:10:00,148.94,149.23,148.71,148.82,45490.0,148.5144,148.8036,148.2851,148.3947,45490.0
2025-04-28 11:20:00,148.81,148.89,147.94,147.98,46155.0,148.3848,148.4645,147.5173,147.5571,46155.0
2025-04-28 11:30:00,147.98,148.69,147.97,148.62,102717.0,147.5571,148.2651,147.5472,148.1953,102717.0
2025-04-28 11:40:00,148.61,149.09,148.53,148.63,47142.0,148.1853,148.664,148.1056,148.2053,47142.0
2025-04-28 11:50:00,148.65,149.15,148.51,148.7,44235.0,148.2252,148.7238,148.0856,148.2751,44235.0
2025-04-28 12:00:00,148.69,148.86,148.0,148.07,72311.0,148.2651,148.4346,147.5771,147.6469,72311.0
2025-04-28 12:10:00,148.08,148.26,147.8,148.2,98481.0,147.6569,147.8363,147.3777,147.7765,98481.0
2025-04-28 12:20:00,148.22,148.29,147.79,147.88,38941.0,147.7965,147.8663,147.3677,147.4574,38941.0
2025-04-28 12:30:00,147.91,148.45,147.86,148.42,36964.0,147.4873,148.0258,147.4375,147.9959,36964.0
2025-04-28 12:40:00,148.43,148.67,148.34,148.67,32547.0,148.0059,148.2452,147.9161,148.2452,32547.0
2025-04-28 12:50:00,148.61,148.65,147.9,148.09,42426.0,148.1853,148.2252,147.4774,147.6668,42426.0
2025-04-28 13:00:00,148.09,148.35,147.86,147.93,40010.0,147.6668,147.9261,147.4375,147.5073,40010.0
2025-04-28 13:10:00,147.81,147.99,147.51,147.91,48056.0,147.3876,147.5671,147.0885,147.4873,48056.0
2025-04-28 13:20:00,147.91,148.07,147.65,147.66,65655.0,147.4873,147.6469,147.2281,147.2381,65655.0
2025-04-28 13:30:00,147.65,148.1,147.63,148.1,40809.0,147.2281,147.6768,147.2081,147.6768,40809.0
2025-04-28 13:40:00,148.11,148.37,147.98,148.35,70219.0,147.6868,147.946,147.5571,147.9261,70219.0
2025-04-28 13:50:00,148.38,148.68,148.33,148.54,60263.0,147.956,148.2551,147.9061,148.1155,60263.0
2025-04-28 14:00:00,148.53,148.87,148.45,148.74,54039.0,148.1056,148.4446,148.0258,148.315,54039.0
2025-04-28 14:10:00,148.74,149.13,148.7,148.97,76133.0,148.315,148.7039,148.2751,148.5443,76133.0
2025-04-28 14:20:00,148.95,149.27,148.92,149.07,50617.0,148.5244,148.8435,148.4945,148.644,50617.0
2025-04-28 14:30:00,149.12,149.45,149.08,149.44,50547.0,148.6939,149.0229,148.654,149.013,50547.0
2025-04-28 14:40:00,149.48,149.68,149.45,149.52,29445.0,149.0529,149.2523,149.0229,149.0927,29445.0
2025-04-28 14:50:00,149.53,149.69,149.37,149.49,47508.0,149.1027,149.2623,148.9432,149.0628,47508.0
2025-04-28 15:00:00,149.51,150.0,149.45,149.96,51104.0,149.0828,149.5714,149.0229,149.5315,51104.0
2025-04-28 15:10:00,150.01,150.17,149.84,150.05,46348.0,149.5813,149.7409,149.4118,149.6212,46348.0
2025-04-28 15:20:00,150.05,150.45,150.01,150.4,51463.0,149.6212,150.0201,149.5813,149.9702,51463.0
2025-04-28 15:30:00,150.38,150.8,150.3,150.59,66032.0,149.9503,150.3691,149.8705,150.1597,66032.0
2025-04-28 15:40:00,150.61,150.78,150.38,150.49,73991.0,150.1796,150.3491,149.9503,150.06,73991.0
2025-04-28 15:50:00,150.53,151.0,150.53,150.76,313725.0,150.0999,150.5685,150.0999,150.3292,313725.0
2025-04-29 09:30:00,149.01,149.57,147.9,148.36,167520.0,148.5842,149.1426,147.4774,147.9361,167520.0
2025-04-29 09:40:00,148.36,150.14,148.35,150.14,123215.0,147.9361,149.711,147.9261,149.711,123215.0
2025-04-29 09:50:00,150.17,150.53,149.85,150.03,151662.0,149.7409,150.0999,149.4218,149.6013,151662.0
2025-04-29 10:00:00,149.91,150.66,149.74,150.48,43051.0,149.4816,150.2295,149.3121,150.05,43051.0
2025-04-29 10:10:00,150.52,150.77,150.23,150.46,59249.0,150.0899,150.3392,149.8007,150.0301,59249.0
2025-04-29 10:20:00,150.5,150.5,149.44,149.56,61414.0,150.0699,150.0699,149.013,149.1326,61414.0
2025-04-29 10:30:00,149.52,150.29,149.36,150.03,120318.0,149.0927,149.8605,148.9332,149.6013,120318.0
2025-04-29 10:40:00,150.06,150.19,149.69,150.02,62322.0,149.6312,149.7608,149.2623,149.5913,62322.0
2025-04-29 10:50:00,150.0,150.49,149.78,150.37,44648.0,149.5714,150.06,149.352,149.9403,44648.0
2025-04-29 11:00:00,150.37,150.5,150.04,150.22,84102.0,149.9403,150.0699,149.6113,149.7907,84102.0
2025-04-29 11:10:00,150.19,150.47,150.0,150.08,107486.0,149.7608,150.04,149.5714,149.6511,107486.0
2025-04-29 11:20:00,150.14,150.26,149.64,149.9,55783.0,149.711,149.8306,149.2124,149.4717,55783.0
2025-04-29 11:30:00,149.91,149.93,149.21,149.67,86298.0,149.4816,149.5016,148.7836,149.2423,86298.0
2025-04-29 11:40:00,149.79,149.98,149.64,149.84,30186.0,149.362,149.5514,149.2124,149.4118,30186.0
2025-04-29 11:50:00,149.77,150.0,149.66,149.87,44614.0,149.342,149.5714,149.2323,149.4417,44614.0
2025-04-29 12:00:00,149.88,150.65,149.87,150.6,196813.0,149.4517,150.2195,149.4417,150.1697,196813.0
2025-04-29 12:10:00,150.6,150.6,150.0,150.05,25472.0,150.1697,150.1697,149.5714,149.6212,25472.0
2025-04-29 12:20:00,150.01,150.12,149.81,149.96,44823.0,149.5813,149.691,149.3819,149.5315,44823.0
2025-04-29 12:30:00,149.97,150.17,149.71,149.8,39324.0,149.5415,149.7409,149.2822,149.3719,39324.0
2025-04-29 12:40:00,149.81,149.98,149.17,149.28,46815.0,149.3819,149.5514,148.7437,148.8534,46815.0
2025-04-29 12:50:00,149.34,149.49,148.89,149.24,52548.0,148.9133,149.0628,148.4645,148.8135,52548.0
2025-04-29 13:00:00,149.25,149.52,149.16,149.43,50051.0,148.8235,149.0927,148.7338,149.003,50051.0
2025-04-29 13:10:00,149.42,149.8,149.07,149.8,17295.0,148.993,149.3719,148.644,149.3719,17295.0
2025-04-29 13:20:00,149.8,149.85,149.51,149.7,42101.0,149.3719,149.4218,149.0828,149.2722,42101.0
2025-04-29 13:30:00,149.71,150.04,149.52,150.0,51228.0,149.2822,149.6113,149.0927,149.5714,51228.0
2025-04-29 13:40:00,150.01,150.39,149.81,150.35,41726.0,149.5813,149.9603,149.3819,149.9204,41726.0
2025-04-29 13:50:00,150.38,150.72,150.14,150.54,42318.0,149.9503,150.2893,149.711,150.1098,42318.0
2025-04-29 14:00:00,150.57,150.92,150.47,150.8,29800.0,150.1397,150.4887,150.04,150.3691,29800.0
2025-04-29 14:10:00,150.8,150.96,150.63,150.76,63701.0,150.3691,150.5286,150.1996,150.3292,63701.0
2025-04-29 14:20:00,150.78,151.07,150.6,150.94,41492.0,150.3491,150.6383,150.1697,150.5087,41492.0
2025-04-29 14:30:00,150.95,151.06,150.67,151.0,25209.0,150.5187,150.6283,150.2395,150.5685,25209.0
2025-04-29 14:40:00,151.03,151.05,150.64,150.64,30471.0,150.5984,150.6184,150.2095,150.2095,30471.0
2025-04-29 14:50:00,150.65,150.66,150.27,150.28,44159.0,150.2195,150.2295,149.8406,149.8506,44159.0
2025-04-29 15:00:00,150.25,150.54,149.99,150.32,63673.0,149.8207,150.1098,149.5614,149.8905,63673.0
2025-04-29 15:10:00,150.34,150.5,150.23,150.37,55348.0,149.9104,150.0699,149.8007,149.9403,55348.0
2025-04-29 15:20:00,150.41,150.6,150.31,150.42,50194.0,149.9802,150.1697,149.8805,149.9902,50194.0
2025-04-29 15:30:00,150.44,150.58,150.12,150.28,40444.0,150.0101,150.1497,149.691,149.8506,40444.0
2025-04-29 15:40:00,150.27,150.51,150.01,150.44,68355.0,149.8406,150.0799,149.5813,150.0101,68355.0
2025-04-29 15:50:00,150.48,150.67,149.32,149.54,452189.0,150.05,150.2395,148.8933,149.1127,452189.0
2025-04-30 09:30:00,146.33,146.58,144.71,145.46,221906.0,145.9119,146.1611,144.2965,145.0443,221906.0
2025-04-30 09:40:00,145.46,146.14,144.77,146.14,140121.0,145.0443,145.7224,144.3563,145.7224,140121.0
2025-04-30 09:50:00,146.16,146.16,145.01,145.11,106172.0,145.7423,145.7423,144.5956,144.6953,106172.0
2025-04-30 10:00:00,145.14,146.39,145.07,146.31,91360.0,144.7253,145.9717,144.6555,145.8919,91360.0
2025-04-30 10:10:00,146.32,146.5,145.96,146.46,83387.0,145.9019,146.0814,145.5429,146.0415,83387.0
2025-04-30 10:20:00,146.49,147.62,146.29,147.52,84562.0,146.0714,147.1982,145.872,147.0985,84562.0
2025-04-30 10:30:00,147.44,147.8,146.72,146.94,65573.0,147.0187,147.3777,146.3007,146.5201,65573.0
2025-04-30 10:40:00,146.87,147.8,146.63,147.3,68829.0,146.4503,147.3777,146.211,146.8791,68829.0
2025-04-30 10:50:00,147.25,147.48,146.85,147.19,33943.0,146.8292,147.0586,146.4304,146.7694,33943.0
2025-04-30 11:00:00,147.19,147.87,147.15,147.81,34187.0,146.7694,147.4475,146.7295,147.3876,34187.0
2025-04-30 11:10:00,147.84,147.92,147.57,147.75,57012.0,147.4175,147.4973,147.1483,147.3278,57012.0
2025-04-30 11:20:00,147.7,148.15,147.55,147.94,87209.0,147.2779,147.7267,147.1284,147.5173,87209.0
2025-04-30 11:30:00,147.94,147.95,147.43,147.52,91170.0,147.5173,147.5272,147.0087,147.0985,91170.0
2025-04-30 11:40:00,147.52,148.26,147.33,147.96,75809.0,147.0985,147.8363,146.909,147.5372,75809.0
2025-04-30 11:50:00,147.95,148.13,147.72,147.9,55567.0,147.5272,147.7067,147.2979,147.4774,55567.0
2025-04-30 12:00:00,147.86,148.15,147.65,147.82,67971.0,147.4375,147.7267,147.2281,147.3976,67971.0
2025-04-30 12:10:00,147.82,147.92,147.5,147.61,65856.0,147.3976,147.4973,147.0785,147.1882,65856.0
2025-04-30 12:20:00,147.64,147.69,146.94,147.07,56662.0,147.2181,147.268,146.5201,146.6497,56662.0
2025-04-30 12:30:00,147.09,147.59,146.86,147.57,59044.0,146.6697,147.1683,146.4403,147.1483,59044.0
2025-04-30 12:40:00,147.57,147.63,147.28,147.37,37626.0,147.1483,147.2081,146.8591,146.9489,37626.0
2025-04-30 12:50:00,147.37,147.54,147.22,147.47,27776.0,146.9489,147.1184,146.7993,147.0486,27776.0
2025-04-30 13:00:00,147.49,147.61,146.93,146.97,38512.0,147.0685,147.1882,146.5101,146.55,38512.0
2025-04-30 13:10:00,146.93,147.22,146.55,147.08,34037.0,146.5101,146.7993,146.1312,146.6597,34037.0
2025-04-30 13:20:00,147.1,147.57,146.99,147.54,47836.0,146.6797,147.1483,146.57,147.1184,47836.0
2025-04-30 13:30:00,147.5,148.02,147.43,147.99,61414.0,147.0785,147.597,147.0087,147.5671,61414.0
2025-04-30 13:40:00,147.99,148.32,147.95,148.19,59697.0,147.5671,147.8962,147.5272,147.7665,59697.0
2025-04-30 13:50:00,148.22,148.59,148.21,148.42,41512.0,147.7965,148.1654,147.7865,147.9959,41512.0
2025-04-30 14:00:00,148.45,149.4,148.12,148.69,88795.0,148.0258,148.9731,147.6967,148.2651,88795.0
2025-04-30 14:10:00,148.8,149.37,148.78,149.35,41429.0,148.3748,148.9432,148.3549,148.9232,41429.0
2025-04-30 14:20:00,149.37,149.48,148.76,149.12,50443.0,148.9432,149.0529,148.3349,148.6939,50443.0
2025-04-30 14:30:00,149.04,149.41,148.85,148.85,48707.0,148.6141,148.9831,148.4247,148.4247,48707.0
2025-04-30 14:40:00,148.85,149.6,148.74,149.48,28153.0,148.4247,149.1725,148.315,149.0529,28153.0
2025-04-30 14:50:00,149.46,149.77,149.12,149.15,70230.0,149.0329,149.342,148.6939,148.7238,70230.0
2025-04-30 15:00:00,149.21,149.65,149.2,149.44,105586.0,148.7836,149.2224,148.7737,149.013,105586.0
2025-04-30 15:10:00,149.41,149.83,149.33,149.38,134059.0,148.9831,149.4019,148.9033,148.9531,134059.0
2025-04-30 15:20:00,149.35,149.56,149.11,149.3,129095.0,148.9232,149.1326,148.6839,148.8734,129095.0
2025-04-30 15:30:00,149.33,149.97,149.27,149.9,185745.0,148.9033,149.5415,148.8435,149.4717,185745.0
2025-04-30 15:40:00,149.9,150.4,149.59,150.27,131234.0,149.4717,149.9702,149.1625,149.8406,131234.0
2025-04-30 15:50:00,150.18,151.04,150.13,150.7,668601.0,149.7509,150.6084,149.701,150.2694,668601.0
2025-05-01 09:30:00,151.64,151.89,149.95,150.64,184272.0,151.2067,151.456,149.5215,150.2095,184272.0
2025-05-01 09:40:00,150.66,151.5,150.15,151.19,88922.0,150.2295,151.0671,149.7209,150.758,88922.0
2025-05-01 09:50:00,151.27,151.3,149.64,149.8,85959.0,150.8377,150.8677,149.2124,149.3719,85959.0
2025-05-01 10:00:00,149.82,151.06,149.82,150.16,111172.0,149.3919,150.6283,149.3919,149.7309,111172.0
2025-05-01 10:10:00,150.23,150.58,150.06,150.09,77626.0,149.8007,150.1497,149.6312,149.6611,77626.0
2025-05-01 10:20:00,150.15,151.05,150.12,150.74,107220.0,149.7209,150.6184,149.691,150.3093,107220.0
2025-05-01 10:30:00,150.73,150.81,150.17,150.61,51390.0,150.2993,150.3791,149.7409,150.1796,51390.0
2025-05-01 10:40:00,150.66,150.8,150.16,150.69,49262.0,150.2295,150.3691,149.7309,150.2594,49262.0
2025-05-01 10:50:00,150.7,151.06,150.42,150.98,80758.0,150.2694,150.6283,149.9902,150.5486,80758.0
2025-05-01 11:00:00,151.04,151.5,150.88,151.28,39683.0,150.6084,151.0671,150.4489,150.8477,39683.0
2025-05-01 11:10:00,151.29,152.28,151.18,152.02,106737.0,150.8577,151.8449,150.748,151.5856,106737.0
2025-05-01 11:20:00,152.07,152.17,151.72,151.87,49428.0,151.6355,151.7352,151.2865,151.436,49428.0
2025-05-01 11:30:00,151.9,152.19,151.32,151.32,71192.0,151.4659,151.7551,150.8876,150.8876,71192.0
2025-05-01 11:40:00,151.36,151.5,151.17,151.18,35929.0,150.9275,151.0671,150.738,150.748,35929.0
2025-05-01 11:50:00,151.09,151.22,150.4,150.55,49390.0,150.6583,150.7879,149.9702,150.1198,49390.0
2025-05-01 12:00:00,150.63,150.97,150.48,150.8,35863.0,150.1996,150.5386,150.05,150.3691,35863.0
2025-05-01 12:10:00,150.79,150.92,150.15,150.49,33755.0,150.3591,150.4887,149.7209,150.06,33755.0
2025-05-01 12:20:00,150.51,150.88,150.25,150.71,40921.0,150.0799,150.4489,149.8207,150.2793,40921.0
2025-05-01 12:30:00,150.71,151.14,150.57,151.03,50879.0,150.2793,150.7081,150.1397,150.5984,50879.0
2025-05-01 12:40:00,150.97,151.14,150.7,150.81,52096.0,150.5386,150.7081,150.2694,150.3791,52096.0
2025-05-01 12:50:00,150.79,151.02,150.65,150.84,29047.0,150.3591,150.5885,150.2195,150.409,29047.0
2025-05-01 13:00:00,150.88,151.71,150.77,151.69,43310.0,150.4489,151.2765,150.3392,151.2565,43310.0
2025-05-01 13:10:00,151.65,151.71,151.38,151.67,46652.0,151.2167,151.2765,150.9474,151.2366,46652.0
2025-05-01 13:20:00,151.66,151.66,151.2,151.25,43254.0,151.2266,151.2266,150.7679,150.8178,43254.0
2025-05-01 13:30:00,151.23,151.54,151.21,151.29,41090.0,150.7979,151.107,150.7779,150.8577,41090.0
2025-05-01 13:40:00,151.3,151.3,150.69,150.79,37453.0,150.8677,150.8677,150.2594,150.3591,37453.0
2025-05-01 13:50:00,150.74,150.86,150.52,150.8,38956.0,150.3093,150.4289,150.0899,150.3691,38956.0
2025-05-01 14:00:00,150.81,150.97,150.71,150.93,37650.0,150.3791,150.5386,150.2793,150.4987,37650.0
2025-05-01 14:10:00,150.92,150.96,150.66,150.69,52480.0,150.4887,150.5286,150.2295,150.2594,52480.0
2025-05-01 14:20:00,150.7,150.75,150.38,150.56,55501.0,150.2694,150.3192,149.9503,150.1298,55501.0
2025-05-01 14:30:00,150.61,150.82,150.48,150.62,35177.0,150.1796,150.389,150.05,150.1896,35177.0
2025-05-01 14:40:00,150.61,150.81,150.46,150.78,47294.0,150.1796,150.3791,150.0301,150.3491,47294.0
2025-05-01 14:50:00,150.82,150.88,150.39,150.53,53679.0,150.389,150.4489,149.9603,150.0999,53679.0
2025-05-01 15:00:00,150.53,150.64,150.34,150.34,56410.0,150.0999,150.2095,149.9104,149.9104,56410.0
2025-05-01 15:10:00,150.37,150.53,150.15,150.29,92495.0,149.9403,150.0999,149.7209,149.8605,92495.0
2025-05-01 15:20:00,150.31,150.55,150.19,150.5,44831.0,149.8805,150.1198,149.7608,150.0699,44831.0
2025-05-01 15:30:00,150.52,150.56,150.18,150.18,74962.0,150.0899,150.1298,149.7509,149.7509,74962.0
2025-05-01 15:40:00,150.19,150.24,149.7,149.8,134096.0,149.7608,149.8107,149.2722,149.3719,134096.0
2025-05-01 15:50:00,149.83,150.03,148.74,148.89,626482.0,149.4019,149.6013,148.315,148.4645,626482.0
2025-05-02 09:30:00,152.79,154.98,152.68,154.86,211803.0,152.3534,154.5371,152.2437,154.4175,211803.0
2025-05-02 09:40:00,154.95,154.95,154.03,154.36,86080.0,154.5072,154.5072,153.5899,153.9189,86080.0
2025-05-02 09:50:00,154.38,154.73,153.81,154.11,78480.0,153.9389,154.2879,153.3705,153.6696,78480.0
2025-05-02 10:00:00,154.1,155.08,153.98,155.07,145896.0,153.6597,154.6369,153.54,154.6269,145896.0
2025-05-02 10:10:00,155.08,155.28,154.62,154.87,100378.0,154.6369,154.8363,154.1782,154.4275,100378.0
2025-05-02 10:20:00,154.98,155.03,154.18,155.03,81341.0,154.5371,154.587,153.7394,154.587,81341.0
2025-05-02 10:30:00,155.01,155.17,154.63,154.73,67790.0,154.5671,154.7266,154.1881,154.2879,67790.0
2025-05-02 10:40:00,154.66,154.71,154.29,154.46,46852.0,154.2181,154.2679,153.8491,154.0186,46852.0
2025-05-02 10:50:00,154.44,154.61,154.02,154.6,44879.0,153.9987,154.1682,153.5799,154.1582,44879.0
2025-05-02 11:00:00,154.62,155.12,154.53,154.9,63639.0,154.1782,154.6767,154.0884,154.4574,63639.0
2025-05-02 11:10:00,154.91,155.26,154.71,155.15,161210.0,154.4673,154.8163,154.2679,154.7067,161210.0
2025-05-02 11:20:00,155.13,155.37,154.9,155.14,102318.0,154.6867,154.926,154.4574,154.6967,102318.0
2025-05-02 11:30:00,155.16,155.3,155.0,155.14,72105.0,154.7166,154.8562,154.5571,154.6967,72105.0
2025-05-02 11:40:00,155.17,155.63,155.02,155.4,51185.0,154.7266,155.1853,154.577,154.9559,51185.0
2025-05-02 11:50:00,155.39,155.76,155.24,155.66,55152.0,154.946,155.3149,154.7964,155.2152,55152.0
2025-05-02 12:00:00,155.71,156.7,155.69,156.48,136288.0,155.2651,156.2522,155.2451,156.0329,136288.0
2025-05-02 12:10:00,156.47,156.64,156.12,156.18,44128.0,156.0229,156.1924,155.6739,155.7337,44128.0
2025-05-02 12:20:00,156.17,156.21,155.43,155.57,56217.0,155.7237,155.7636,154.9859,155.1255,56217.0
2025-05-02 12:30:00,155.59,156.24,155.52,156.09,34346.0,155.1454,155.7935,155.0756,155.644,34346.0
2025-05-02 12:40:00,156.1,156.14,155.76,155.98,54181.0,155.6539,155.6938,155.3149,155.5343,54181.0
2025-05-02 12:50:00,156.01,156.13,155.84,155.87,39165.0,155.5642,155.6839,155.3947,155.4246,39165.0
2025-05-02 13:00:00,155.83,155.88,155.38,155.46,54963.0,155.3847,155.4346,154.936,155.0158,54963.0
2025-05-02 13:10:00,155.47,155.71,155.33,155.71,53790.0,155.0257,155.2651,154.8861,155.2651,53790.0
2025-05-02 13:20:00,155.71,155.92,155.68,155.82,29154.0,155.2651,155.4745,155.2351,155.3747,29154.0
2025-05-02 13:30:00,155.85,155.96,155.57,155.8,38586.0,155.4047,155.5143,155.1255,155.3548,38586.0
2025-05-02 13:40:00,155.8,155.8,155.43,155.43,37717.0,155.3548,155.3548,154.9859,154.9859,37717.0
2025-05-02 13:50:00,155.44,155.5,155.22,155.33,42864.0,154.9958,155.0557,154.7765,154.8861,42864.0
2025-05-02 14:00:00,155.34,155.69,155.29,155.65,31495.0,154.8961,155.2451,154.8463,155.2052,31495.0
2025-05-02 14:10:00,155.65,155.85,155.56,155.57,21393.0,155.2052,155.4047,155.1155,155.1255,21393.0
2025-05-02 14:20:00,155.57,155.83,155.53,155.83,25842.0,155.1255,155.3847,155.0856,155.3847,25842.0
2025-05-02 14:30:00,155.84,156.16,155.83,156.08,40583.0,155.3947,155.7138,155.3847,155.634,40583.0
2025-05-02 14:40:00,156.08,156.09,155.61,155.71,55477.0,155.634,155.644,155.1653,155.2651,55477.0
2025-05-02 14:50:00,155.72,155.93,155.56,155.81,49683.0,155.275,155.4844,155.1155,155.3648,49683.0
2025-05-02 15:00:00,155.79,155.95,155.47,155.92,59639.0,155.3448,155.5044,155.0257,155.4745,59639.0
2025-05-02 15:10:00,155.91,156.0,155.58,155.96,58060.0,155.4645,155.5542,155.1354,155.5143,58060.0
2025-05-02 15:20:00,155.99,155.99,155.79,155.84,46081.0,155.5443,155.5443,155.3448,155.3947,46081.0
2025-05-02 15:30:00,155.85,155.89,155.4,155.62,65662.0,155.4047,155.4445,154.9559,155.1753,65662.0
2025-05-02 15:40:00,155.61,155.72,155.09,155.12,160589.0,155.1653,155.275,154.6468,154.6767,160589.0
2025-05-02 15:50:00,155.12,155.51,154.72,155.03,520685.0,154.6767,155.0656,154.2779,154.587,520685.0
2025-05-05 09:30:00,154.4,156.5,153.84,155.9,203544.0,153.9588,156.0528,153.4004,155.4545,203544.0
2025-05-05 09:40:00,155.89,156.21,155.56,155.84,77955.0,155.4445,155.7636,155.1155,155.3947,77955.0
2025-05-05 09:50:00,155.84,156.06,155.44,155.66,71629.0,155.3947,155.6141,154.9958,155.2152,71629.0
2025-05-05 10:00:00,155.81,156.64,155.76,155.96,75717.0,155.3648,156.1924,155.3149,155.5143,75717.0
2025-05-05 10:10:00,155.96,156.27,155.44,156.06,87495.0,155.5143,155.8235,154.9958,155.6141,87495.0
2025-05-05 10:20:00,156.06,156.13,155.5,155.84,77439.0,155.6141,155.6839,155.0557,155.3947,77439.0
2025-05-05 10:30:00,155.82,155.85,155.3,155.69,71593.0,155.3747,155.4047,154.8562,155.2451,71593.0
2025-05-05 10:40:00,155.68,155.82,155.35,155.47,41209.0,155.2351,155.3747,154.9061,155.0257,41209.0
2025-05-05 10:50:00,155.43,155.82,155.19,155.76,33633.0,154.9859,155.3747,154.7465,155.3149,33633.0
2025-05-05 11:00:00,155.69,155.78,155.43,155.65,43444.0,155.2451,155.3349,154.9859,155.2052,43444.0
2025-05-05 11:10:00,155.59,156.03,155.48,155.76,82820.0,155.1454,155.5841,155.0357,155.3149,82820.0
2025-05-05 11:20:00,155.75,155.98,155.49,155.75,27552.0,155.3049,155.5343,155.0457,155.3049,27552.0
2025-05-05 11:30:00,155.72,155.81,155.34,155.41,28217.0,155.275,155.3648,154.8961,154.9659,28217.0
2025-05-05 11:40:00,155.41,155.53,155.16,155.19,32783.0,154.9659,155.0856,154.7166,154.7465,32783.0
2025-05-05 11:50:00,155.2,155.49,155.14,155.19,31175.0,154.7565,155.0457,154.6967,154.7465,31175.0
2025-05-05 12:00:00,155.19,155.47,155.17,155.23,25317.0,154.7465,155.0257,154.7266,154.7864,25317.0
2025-05-05 12:10:00,155.27,155.65,155.19,155.58,22330.0,154.8263,155.2052,154.7465,155.1354,22330.0
2025-05-05 12:20:00,155.61,155.88,155.49,155.5,37945.0,155.1653,155.4346,155.0457,155.0557,37945.0
2025-05-05 12:30:00,155.53,155.62,155.36,155.54,23700.0,155.0856,155.1753,154.9161,155.0955,23700.0
2025-05-05 12:40:00,155.58,155.65,155.42,155.54,22238.0,155.1354,155.2052,154.9759,155.0955,22238.0
2025-05-05 12:50:00,155.54,155.7,155.38,155.58,21931.0,155.0955,155.2551,154.936,155.1354,21931.0
2025-05-05 13:00:00,155.58,155.6,155.29,155.34,43705.0,155.1354,155.1554,154.8463,154.8961,43705.0
2025-05-05 13:10:00,155.34,155.52,155.26,155.3,51253.0,154.8961,155.0756,154.8163,154.8562,51253.0
2025-05-05 13:20:00,155.3,155.36,155.18,155.23,28985.0,154.8562,154.9161,154.7366,154.7864,28985.0
2025-05-05 13:30:00,155.23,155.64,155.23,155.51,31261.0,154.7864,155.1953,154.7864,155.0656,31261.0
2025-05-05 13:40:00,155.56,155.8,155.5,155.79,21807.0,155.1155,155.3548,155.0557,155.3448,21807.0
2025-05-05 13:50:00,155.75,155.87,155.65,155.68,40091.0,155.3049,155.4246,155.2052,155.2351,40091.0
2025-05-05 14:00:00,155.68,156.07,155.64,156.06,48876.0,155.2351,155.624,155.1953,155.6141,48876.0
2025-05-05 14:10:00,156.04,156.15,155.92,155.95,28303.0,155.5941,155.7038,155.4745,155.5044,28303.0
2025-05-05 14:20:00,155.94,156.15,155.94,156.03,16402.0,155.4944,155.7038,155.4944,155.5841,16402.0
2025-05-05 14:30:00,156.03,156.23,155.96,156.12,28920.0,155.5841,155.7836,155.5143,155.6739,28920.0
2025-05-05 14:40:00,156.14,156.35,156.11,156.19,24307.0,155.6938,155.9032,155.6639,155.7437,24307.0
2025-05-05 14:50:00,156.16,156.2,155.81,155.84,27156.0,155.7138,155.7537,155.3648,155.3947,27156.0
2025-05-05 15:00:00,155.8,155.85,155.53,155.65,24288.0,155.3548,155.4047,155.0856,155.2052,24288.0
2025-05-05 15:10:00,155.62,155.74,155.5,155.62,34648.0,155.1753,155.295,155.0557,155.1753,34648.0
2025-05-05 15:20:00,155.59,155.65,155.27,155.34,48213.0,155.1454,155.2052,154.8263,154.8961,48213.0
2025-05-05 15:30:00,155.28,155.58,155.28,155.35,41237.0,154.8363,155.1354,154.8363,154.9061,41237.0
2025-05-05 15:40:00,155.35,155.55,154.96,155.3,52720.0,154.9061,155.1055,154.5172,154.8562,52720.0
2025-05-05 15:50:00,155.25,155.38,154.38,154.68,277720.0,154.8064,154.936,153.9389,154.238,277720.0
2025-05-06 09:30:00,152.15,153.18,151.8,153.0,107373.0,151.7152,152.7423,151.3662,152.5628,107373.0
2025-05-06 09:40:00,152.93,153.04,152.32,152.4,65254.0,152.493,152.6027,151.8847,151.9645,65254.0
2025-05-06 09:50:00,152.39,152.47,151.95,152.24,67502.0,151.9545,152.0343,151.5158,151.805,67502.0
2025-05-06 10:00:00,152.24,152.75,152.14,152.61,45060.0,151.805,152.3135,151.7053,152.1739,45060.0
2025-05-06 10:10:00,152.63,153.29,152.61,153.29,29395.0,152.1939,152.852,152.1739,152.852,29395.0
2025-05-06 10:20:00,153.31,153.49,153.0,153.17,31550.0,152.8719,153.0514,152.5628,152.7323,31550.0
2025-05-06 10:30:00,153.17,153.25,152.8,153.07,26982.0,152.7323,152.8121,152.3634,152.6326,26982.0
2025-05-06 10:40:00,153.07,153.26,152.8,153.13,28577.0,152.6326,152.8221,152.3634,152.6924,28577.0
2025-05-06 10:50:00,153.11,153.19,152.86,152.97,18500.0,152.6725,152.7523,152.4232,152.5329,18500.0
2025-05-06 11:00:00,152.86,153.21,152.64,152.71,36254.0,152.4232,152.7722,152.2038,152.2736,36254.0
2025-05-06 11:10:00,152.72,152.96,152.5,152.85,60468.0,152.2836,152.5229,152.0642,152.4132,60468.0
2025-05-06 11:20:00,152.87,153.16,152.77,153.01,37910.0,152.4332,152.7223,152.3335,152.5728,37910.0
2025-05-06 11:30:00,153.01,153.61,152.94,153.61,56196.0,152.5728,153.1711,152.503,153.1711,56196.0
2025-05-06 11:40:00,153.62,153.74,153.19,153.32,34086.0,153.181,153.3007,152.7523,152.8819,34086.0
2025-05-06 11:50:00,153.38,153.38,153.08,153.17,19603.0,152.9417,152.9417,152.6426,152.7323,19603.0
2025-05-06 12:00:00,153.23,153.44,153.09,153.09,23587.0,152.7921,153.0015,152.6525,152.6525,23587.0
2025-05-06 12:10:00,153.13,154.48,153.0,153.92,47469.0,152.6924,154.0386,152.5628,153.4802,47469.0
2025-05-06 12:20:00,153.96,154.02,153.12,153.41,25553.0,153.5201,153.5799,152.6825,152.9716,25553.0
2025-05-06 12:30:00,153.39,153.69,153.32,153.59,24960.0,152.9517,153.2508,152.8819,153.1511,24960.0
2025-05-06 12:40:00,153.58,153.63,152.93,153.09,26853.0,153.1411,153.191,152.493,152.6525,26853.0
2025-05-06 12:50:00,153.04,153.08,152.51,152.55,21175.0,152.6027,152.6426,152.0742,152.1141,21175.0
2025-05-06 13:00:00,152.55,153.04,152.55,152.94,45805.0,152.1141,152.6027,152.1141,152.503,45805.0
2025-05-06 13:10:00,152.89,152.98,152.73,152.8,23834.0,152.4531,152.5429,152.2936,152.3634,23834.0
2025-05-06 13:20:00,152.81,152.82,152.35,152.58,21428.0,152.3733,152.3833,151.9147,152.144,21428.0
2025-05-06 13:30:00,152.61,153.12,152.6,152.81,17368.0,152.1739,152.6825,152.1639,152.3733,17368.0
2025-05-06 13:40:00,152.76,152.84,152.64,152.78,19019.0,152.3235,152.4033,152.2038,152.3434,19019.0
2025-05-06 13:50:00,152.78,152.97,152.66,152.72,30616.0,152.3434,152.5329,152.2238,152.2836,30616.0
2025-05-06 14:00:00,152.77,153.21,152.73,153.05,41326.0,152.3335,152.7722,152.2936,152.6127,41326.0
2025-05-06 14:10:00,153.0,153.18,152.67,153.06,22769.0,152.5628,152.7423,152.2337,152.6226,22769.0
2025-05-06 14:20:00,153.17,153.47,153.13,153.31,30198.0,152.7323,153.0315,152.6924,152.8719,30198.0
2025-05-06 14:30:00,153.32,153.5,153.21,153.44,26685.0,152.8819,153.0614,152.7722,153.0015,26685.0
2025-05-06 14:40:00,153.45,153.73,153.45,153.67,16431.0,153.0115,153.2907,153.0115,153.2309,16431.0
2025-05-06 14:50:00,153.66,153.89,153.49,153.89,22930.0,153.2209,153.4503,153.0514,153.4503,22930.0
2025-05-06 15:00:00,153.87,153.94,153.5,153.63,43051.0,153.4303,153.5001,153.0614,153.191,43051.0
2025-05-06 15:10:00,153.68,153.83,153.49,153.56,41094.0,153.2409,153.3904,153.0514,153.1212,41094.0
2025-05-06 15:20:00,153.6,153.94,153.47,153.9,31318.0,153.1611,153.5001,153.0315,153.4602,31318.0
2025-05-06 15:30:00,153.92,154.26,153.86,154.01,50352.0,153.4802,153.8192,153.4203,153.5699,50352.0
2025-05-06 15:40:00,154.07,154.43,154.03,154.28,57083.0,153.6297,153.9887,153.5899,153.8391,57083.0
2025-05-06 15:50:00,154.24,154.35,152.91,153.06,343118.0,153.7993,153.9089,152.4731,152.6226,343118.0
2025-05-07 09:30:00,153.36,154.21,152.78,152.98,99065.0,152.9218,153.7693,152.3434,152.5429,99065.0
2025-05-07 09:40:00,153.05,153.38,152.64,152.71,66698.0,152.6127,152.9417,152.2038,152.2736,66698.0
2025-05-07 09:50:00,152.73,153.82,152.73,153.53,40097.0,152.2936,153.3805,152.2936,153.0913,40097.0
2025-05-07 10:00:00,153.53,153.78,153.28,153.7,35658.0,153.0913,153.3406,152.842,153.2608,35658.0
2025-05-07 10:10:00,153.65,153.81,153.07,153.17,61844.0,153.2109,153.3705,152.6326,152.7323,61844.0
2025-05-07 10:20:00,153.16,153.32,152.92,153.23,34531.0,152.7223,152.8819,152.483,152.7921,34531.0
2025-05-07 10:30:00,153.23,153.28,153.01,153.08,25721.0,152.7921,152.842,152.5728,152.6426,25721.0
2025-05-07 10:40:00,153.08,153.33,152.98,153.13,45656.0,152.6426,152.8919,152.5429,152.6924,45656.0
2025-05-07 10:50:00,153.09,153.15,152.48,152.77,32698.0,152.6525,152.7124,152.0443,152.3335,32698.0
2025-05-07 11:00:00,152.75,152.85,152.53,152.61,27745.0,152.3135,152.4132,152.0941,152.1739,27745.0
2025-05-07 11:10:00,152.72,152.98,152.5,152.97,31198.0,152.2836,152.5429,152.0642,152.5329,31198.0
2025-05-07 11:20:00,152.97,153.19,152.8,152.96,40789.0,152.5329,152.7523,152.3634,152.5229,40789.0
2025-05-07 11:30:00,152.92,153.34,152.91,153.25,38994.0,152.483,152.9018,152.4731,152.8121,38994.0
2025-05-07 11:40:00,153.26,153.63,153.21,153.22,44520.0,152.8221,153.191,152.7722,152.7822,44520.0
2025-05-07 11:50:00,153.29,153.83,153.21,153.77,79099.0,152.852,153.3904,152.7722,153.3306,79099.0
2025-05-07 12:00:00,153.77,153.81,153.47,153.65,36036.0,153.3306,153.3705,153.0315,153.2109,36036.0
2025-05-07 12:10:00,153.69,153.8,153.51,153.62,42751.0,153.2508,153.3605,153.0713,153.181,42751.0
2025-05-07 12:20:00,153.62,153.69,153.13,153.21,35763.0,153.181,153.2508,152.6924,152.7722,35763.0
2025-05-07 12:30:00,153.22,153.64,153.03,153.58,33460.0,152.7822,153.201,152.5927,153.1411,33460.0
2025-05-07 12:40:00,153.59,154.05,153.59,154.03,46963.0,153.1511,153.6098,153.1511,153.5899,46963.0
2025-05-07 12:50:00,154.07,154.39,154.0,154.21,42001.0,153.6297,153.9488,153.5599,153.7693,42001.0
2025-05-07 13:00:00,154.21,154.32,154.13,154.2,48527.0,153.7693,153.879,153.6896,153.7594,48527.0
2025-05-07 13:10:00,154.25,154.32,153.88,153.88,35084.0,153.8092,153.879,153.4403,153.4403,35084.0
2025-05-07 13:20:00,153.86,153.91,153.56,153.61,46951.0,153.4203,153.4702,153.1212,153.1711,46951.0
2025-05-07 13:30:00,153.62,153.7,153.29,153.45,44364.0,153.181,153.2608,152.852,153.0115,44364.0
2025-05-07 13:40:00,153.47,153.62,153.36,153.61,24836.0,153.0315,153.181,152.9218,153.1711,24836.0
2025-05-07 13:50:00,153.54,153.64,152.8,152.8,54140.0,153.1013,153.201,152.3634,152.3634,54140.0
2025-05-07 14:00:00,152.85,153.28,151.61,151.78,90364.0,152.4132,152.842,151.1768,151.3463,90364.0
2025-05-07 14:10:00,151.73,152.29,151.51,152.16,62888.0,151.2964,151.8548,151.0771,151.7252,62888.0
2025-05-07 14:20:00,152.22,152.8,152.17,152.6,32954.0,151.785,152.3634,151.7352,152.1639,32954.0
2025-05-07 14:30:00,152.62,153.23,152.42,153.11,55132.0,152.1839,152.7921,151.9845,152.6725,55132.0
2025-05-07 14:40:00,153.06,153.3,152.41,152.63,49606.0,152.6226,152.8619,151.9745,152.1939,49606.0
2025-05-07 14:50:00,152.69,153.93,152.49,153.68,126380.0,152.2537,153.4901,152.0543,153.2409,126380.0
2025-05-07 15:00:00,153.67,153.7,153.15,153.5,49526.0,153.2309,153.2608,152.7124,153.0614,49526.0
2025-05-07 15:10:00,153.5,153.71,153.07,153.68,86944.0,153.0614,153.2708,152.6326,153.2409,86944.0
2025-05-07 15:20:00,153.67,153.68,152.54,152.65,80503.0,153.2309,153.2409,152.1041,152.2138,80503.0
2025-05-07 15:30:00,152.63,153.43,152.59,153.38,56736.0,152.1939,152.9916,152.154,152.9417,56736.0
2025-05-07 15:40:00,153.35,156.11,153.22,154.81,351663.0,152.9118,155.6639,152.7822,154.3676,351663.0
2025-05-07 15:50:00,154.61,156.2,153.93,155.82,547721.0,154.1682,155.7537,153.4901,155.3747,547721.0
2025-05-08 09:30:00,157.76,158.6,156.77,156.78,204004.0,157.3092,158.1468,156.322,156.332,204004.0
2025-05-08 09:40:00,156.79,157.03,156.3,156.48,77516.0,156.342,156.5813,155.8534,156.0329,77516.0
2025-05-08 09:50:00,156.55,156.8,156.13,156.6,94900.0,156.1027,156.3519,155.6839,156.1525,94900.0
2025-05-08 10:00:00,156.58,157.02,156.3,156.4,85287.0,156.1326,156.5713,155.8534,155.9531,85287.0
2025-05-08 10:10:00,156.4,156.61,156.03,156.27,72972.0,155.9531,156.1625,155.5841,155.8235,72972.0
2025-05-08 10:20:00,156.24,156.71,156.09,156.63,66255.0,155.7935,156.2622,155.644,156.1824,66255.0
2025-05-08 10:30:00,156.67,157.1,156.41,156.47,84941.0,156.2223,156.6511,155.9631,156.0229,84941.0
2025-05-08 10:40:00,156.46,156.57,156.18,156.28,49177.0,156.0129,156.1226,155.7337,155.8334,49177.0
2025-05-08 10:50:00,156.28,156.83,155.81,156.03,60665.0,155.8334,156.3819,155.3648,155.5841,60665.0
2025-05-08 11:00:00,156.03,156.54,155.92,156.39,41888.0,155.5841,156.0927,155.4745,155.9431,41888.0
2025-05-08 11:10:00,156.45,156.61,156.39,156.49,52248.0,156.0029,156.1625,155.9431,156.0428,52248.0
2025-05-08 11:20:00,156.48,157.34,156.43,156.79,115864.0,156.0329,156.8904,155.983,156.342,115864.0
2025-05-08 11:30:00,156.79,157.48,156.56,157.44,86717.0,156.342,157.03,156.1126,156.9901,86717.0
2025-05-08 11:40:00,157.43,158.8,157.42,158.61,100984.0,156.9801,158.3462,156.9702,158.1568,100984.0
2025-05-08 11:50:00,158.52,158.52,157.75,157.8,51242.0,158.067,158.067,157.2992,157.3491,51242.0
2025-05-08 12:00:00,157.8,158.23,157.8,158.11,33675.0,157.3491,157.7779,157.3491,157.6582,33675.0
2025-05-08 12:10:00,158.15,158.67,157.89,158.51,56862.0,157.6981,158.2166,157.4388,158.0571,56862.0
2025-05-08 12:20:00,158.51,158.59,158.14,158.19,26373.0,158.0571,158.1368,157.6881,157.738,26373.0
2025-05-08 12:30:00,158.19,158.53,158.15,158.46,31737.0,157.738,158.077,157.6981,158.0072,31737.0
2025-05-08 12:40:00,158.42,158.72,158.4,158.7,36549.0,157.9673,158.2665,157.9474,158.2465,36549.0
2025-05-08 12:50:00,158.7,158.76,158.48,158.55,51546.0,158.2465,158.3063,158.0271,158.0969,51546.0
2025-05-08 13:00:00,158.59,158.65,158.37,158.5,33083.0,158.1368,158.1967,157.9175,158.0471,33083.0
2025-05-08 13:10:00,158.46,158.5,158.12,158.14,39036.0,158.0072,158.0471,157.6682,157.6881,39036.0
2025-05-08 13:20:00,158.15,158.34,158.04,158.06,39259.0,157.6981,157.8875,157.5884,157.6083,39259.0
2025-05-08 13:30:00,158.08,158.24,157.68,157.87,34490.0,157.6283,157.7878,157.2294,157.4189,34490.0
2025-05-08 13:40:00,157.82,157.9,157.47,157.67,29129.0,157.369,157.4488,157.02,157.2195,29129.0
2025-05-08 13:50:00,157.66,157.79,157.29,157.35,27948.0,157.2095,157.3391,156.8405,156.9004,27948.0
2025-05-08 14:00:00,157.25,157.54,157.17,157.37,22028.0,156.8007,157.0898,156.7209,156.9203,22028.0
2025-05-08 14:10:00,157.41,157.63,157.17,157.54,52119.0,156.9602,157.1796,156.7209,157.0898,52119.0
2025-05-08 14:20:00,157.59,157.79,157.54,157.57,23144.0,157.1397,157.3391,157.0898,157.1197,23144.0
2025-05-08 14:30:00,157.56,158.03,157.55,157.93,36777.0,157.1098,157.5784,157.0998,157.4787,36777.0
2025-05-08 14:40:00,157.91,158.09,157.56,157.56,50984.0,157.4588,157.6383,157.1098,157.1098,50984.0
2025-05-08 14:50:00,157.56,157.68,157.43,157.52,28026.0,157.1098,157.2294,156.9801,157.0699,28026.0
2025-05-08 15:00:00,157.5,157.74,157.33,157.61,44706.0,157.0499,157.2893,156.8804,157.1596,44706.0
2025-05-08 15:10:00,157.59,157.75,157.44,157.62,42506.0,157.1397,157.2992,156.9901,157.1696,42506.0
2025-05-08 15:20:00,157.62,157.99,157.61,157.89,60992.0,157.1696,157.5385,157.1596,157.4388,60992.0
2025-05-08 15:30:00,157.91,158.01,157.52,157.58,60714.0,157.4588,157.5585,157.0699,157.1297,60714.0
2025-05-08 15:40:00,157.58,157.64,157.11,157.2,75095.0,157.1297,157.1895,156.6611,156.7508,75095.0
2025-05-08 15:50:00,157.17,157.3,155.99,155.99,350944.0,156.7209,156.8505,155.5443,155.5443,350944.0
2025-05-09 09:30:00,157.14,158.0,156.82,157.45,220344.0,156.691,157.5485,156.3719,157.0001,220344.0
2025-05-09 09:40:00,157.45,157.54,157.09,157.25,126473.0,157.0001,157.0898,156.6411,156.8007,126473.0
2025-05-09 09:50:00,157.3,157.59,156.8,156.91,96075.0,156.8505,157.1397,156.3519,156.4616,96075.0
2025-05-09 10:00:00,156.91,157.02,156.4,156.91,58961.0,156.4616,156.5713,155.9531,156.4616,58961.0
2025-05-09 10:10:00,156.88,157.05,155.97,155.99,103582.0,156.4317,156.6012,155.5243,155.5443,103582.0
2025-05-09 10:20:00,155.98,156.08,155.26,155.42,87002.0,155.5343,155.634,154.8163,154.9759,87002.0
2025-05-09 10:30:00,155.52,155.77,155.01,155.06,66204.0,155.0756,155.3249,154.5671,154.6169,66204.0
2025-05-09 10:40:00,155.02,155.41,154.94,155.28,70650.0,154.577,154.9659,154.4973,154.8363,70650.0
2025-05-09 10:50:00,155.24,155.32,154.9,155.19,24240.0,154.7964,154.8762,154.4574,154.7465,24240.0
2025-05-09 11:00:00,155.24,155.69,155.1,155.69,41882.0,154.7964,155.2451,154.6568,155.2451,41882.0
2025-05-09 11:10:00,155.69,155.72,155.33,155.47,34991.0,155.2451,155.275,154.8861,155.0257,34991.0
2025-05-09 11:20:00,155.47,155.47,154.97,155.22,21967.0,155.0257,155.0257,154.5272,154.7765,21967.0
2025-05-09 11:30:00,155.18,155.23,154.86,154.97,20598.0,154.7366,154.7864,154.4175,154.5272,20598.0
2025-05-09 11:40:00,154.95,155.28,154.87,155.11,20149.0,154.5072,154.8363,154.4275,154.6668,20149.0
2025-05-09 11:50:00,155.07,155.43,155.04,155.43,27051.0,154.6269,154.9859,154.597,154.9859,27051.0
2025-05-09 12:00:00,155.44,155.51,154.82,154.85,21672.0,154.9958,155.0656,154.3776,154.4075,21672.0
2025-05-09 12:10:00,154.86,155.07,154.65,154.95,28229.0,154.4175,154.6269,154.2081,154.5072,28229.0
2025-05-09 12:20:00,154.94,155.26,154.93,155.05,31895.0,154.4973,154.8163,154.4873,154.6069,31895.0
2025-05-09 12:30:00,155.06,155.43,155.0,155.23,23953.0,154.6169,154.9859,154.5571,154.7864,23953.0
2025-05-09 12:40:00,155.23,155.32,154.9,154.99,17420.0,154.7864,154.8762,154.4574,154.5471,17420.0
2025-05-09 12:50:00,155.03,155.11,154.94,155.0,33428.0,154.587,154.6668,154.4973,154.5571,33428.0
2025-05-09 13:00:00,154.97,155.15,154.85,155.14,16410.0,154.5272,154.7067,154.4075,154.6967,16410.0
2025-05-09 13:10:00,155.14,155.26,154.94,155.14,23310.0,154.6967,154.8163,154.4973,154.6967,23310.0
2025-05-09 13:20:00,155.14,155.53,154.8,155.43,65194.0,154.6967,155.0856,154.3577,154.9859,65194.0
2025-05-09 13:30:00,155.39,155.7,155.3,155.64,28910.0,154.946,155.2551,154.8562,155.1953,28910.0
2025-05-09 13:40:00,155.65,155.85,155.57,155.75,26713.0,155.2052,155.4047,155.1255,155.3049,26713.0
2025-05-09 13:50:00,155.75,155.89,155.51,155.86,25963.0,155.3049,155.4445,155.0656,155.4146,25963.0
2025-05-09 14:00:00,155.85,155.85,155.62,155.65,18705.0,155.4047,155.4047,155.1753,155.2052,18705.0
2025-05-09 14:10:00,155.6,155.82,155.43,155.48,29213.0,155.1554,155.3747,154.9859,155.0357,29213.0
2025-05-09 14:20:00,155.47,155.67,155.46,155.54,20589.0,155.0257,155.2252,155.0158,155.0955,20589.0
2025-05-09 14:30:00,155.58,155.86,155.5,155.76,17990.0,155.1354,155.4146,155.0557,155.3149,17990.0
2025-05-09 14:40:00,155.78,155.93,155.74,155.85,20431.0,155.3349,155.4844,155.295,155.4047,20431.0
2025-05-09 14:50:00,155.87,156.08,155.8,156.05,28170.0,155.4246,155.634,155.3548,155.6041,28170.0
2025-05-09 15:00:00,156.04,156.38,155.97,156.31,44910.0,155.5941,155.9331,155.5243,155.8633,44910.0
2025-05-09 15:10:00,156.32,156.58,156.27,156.3,68930.0,155.8733,156.1326,155.8235,155.8534,68930.0
2025-05-09 15:20:00,156.3,156.33,156.0,156.27,57638.0,155.8534,155.8833,155.5542,155.8235,57638.0
2025-05-09 15:30:00,156.27,156.27,155.93,156.07,53196.0,155.8235,155.8235,155.4844,155.624,53196.0
2025-05-09 15:40:00,156.07,156.08,155.77,155.79,61291.0,155.624,155.634,155.3249,155.3448,61291.0
2025-05-09 15:50:00,155.83,156.01,155.54,155.61,261897.0,155.3847,155.5642,155.0955,155.1653,261897.0
2025-05-12 09:30:00,166.44,168.8,165.76,167.14,1128908.0,165.9644,168.3177,165.2863,166.6624,1128908.0
2025-05-12 09:40:00,167.2,167.58,166.08,166.53,415794.0,166.7222,167.1011,165.6054,166.0541,415794.0
2025-05-12 09:50:00,166.53,166.91,165.65,165.84,152888.0,166.0541,166.4331,165.1767,165.3661,152888.0
2025-05-12 10:00:00,165.84,167.0,165.78,166.63,237154.0,165.3661,166.5228,165.3063,166.1539,237154.0
2025-05-12 10:10:00,166.63,166.94,166.34,166.45,165548.0,166.1539,166.463,165.8647,165.9744,165548.0
2025-05-12 10:20:00,166.4,166.75,165.85,166.13,178524.0,165.9245,166.2735,165.3761,165.6553,178524.0
2025-05-12 10:30:00,166.16,166.55,165.72,166.36,189115.0,165.6852,166.0741,165.2465,165.8846,189115.0
2025-05-12 10:40:00,166.32,167.12,166.32,166.99,307829.0,165.8447,166.6425,165.8447,166.5128,307829.0
2025-05-12 10:50:00,167.06,167.77,166.98,167.55,159181.0,166.5826,167.2906,166.5029,167.0712,159181.0
2025-05-12 11:00:00,167.59,167.63,166.78,166.91,187764.0,167.1111,167.151,166.3034,166.4331,187764.0
2025-05-12 11:10:00,166.92,167.02,166.6,166.81,104920.0,166.443,166.5427,166.1239,166.3333,104920.0
2025-05-12 11:20:00,166.82,167.15,166.61,167.07,66967.0,166.3433,166.6724,166.1339,166.5926,66967.0
2025-05-12 11:30:00,167.1,167.2,166.88,166.96,92054.0,166.6225,166.7222,166.4031,166.4829,92054.0
2025-05-12 11:40:00,166.95,167.33,166.75,167.27,114003.0,166.4729,166.8519,166.2735,166.792,114003.0
2025-05-12 11:50:00,167.32,167.51,166.94,167.06,73782.0,166.8419,167.0313,166.463,166.5826,73782.0
2025-05-12 12:00:00,167.08,167.93,167.0,167.83,213311.0,166.6026,167.4501,166.5228,167.3504,213311.0
2025-05-12 12:10:00,167.84,168.53,167.76,168.2,103228.0,167.3604,168.0484,167.2806,167.7194,103228.0
2025-05-12 12:20:00,168.18,168.4,167.81,167.86,64975.0,167.6994,167.9188,167.3305,167.3803,64975.0
2025-05-12 12:30:00,167.85,168.4,167.85,168.06,117145.0,167.3704,167.9188,167.3704,167.5798,117145.0
2025-05-12 12:40:00,168.06,168.5,167.97,168.41,188278.0,167.5798,168.0185,167.49,167.9288,188278.0
2025-05-12 12:50:00,168.38,169.09,168.24,168.87,182244.0,167.8989,168.6068,167.7593,168.3875,182244.0
2025-05-12 13:00:00,168.86,169.59,168.65,169.44,99626.0,168.3775,169.1054,168.1681,168.9558,99626.0
2025-05-12 13:10:00,169.39,169.71,169.07,169.5,144712.0,168.906,169.2251,168.5869,169.0157,144712.0
2025-05-12 13:20:00,169.48,169.64,169.02,169.49,98298.0,168.9957,169.1553,168.537,169.0057,98298.0
2025-05-12 13:30:00,169.53,169.8,169.1,169.19,72168.0,169.0456,169.3148,168.6168,168.7065,72168.0
2025-05-12 13:40:00,169.2,169.25,168.89,169.12,76403.0,168.7165,168.7664,168.4074,168.6367,76403.0
2025-05-12 13:50:00,169.12,169.33,168.92,168.94,112131.0,168.6367,168.8461,168.4373,168.4573,112131.0
2025-05-12 14:00:00,168.95,169.3,168.92,169.06,131461.0,168.4672,168.8162,168.4373,168.5769,131461.0
2025-05-12 14:10:00,169.06,169.09,168.78,169.01,46880.0,168.5769,168.6068,168.2977,168.5271,46880.0
2025-05-12 14:20:00,169.0,169.06,168.78,168.95,60685.0,168.5171,168.5769,168.2977,168.4672,60685.0
2025-05-12 14:30:00,168.97,169.04,168.81,168.83,58109.0,168.4872,168.557,168.3276,168.3476,58109.0
2025-05-12 14:40:00,168.87,168.89,168.45,168.62,39082.0,168.3875,168.4074,167.9687,168.1382,39082.0
2025-05-12 14:50:00,168.63,168.63,168.1,168.17,60646.0,168.1481,168.1481,167.6197,167.6895,60646.0
2025-05-12 15:00:00,168.17,168.74,168.05,168.66,68835.0,167.6895,168.2578,167.5698,168.1781,68835.0
2025-05-12 15:10:00,168.66,168.7,168.23,168.3,61000.0,168.1781,168.2179,167.7493,167.8191,61000.0
2025-05-12 15:20:00,168.28,168.34,167.78,167.85,92348.0,167.7991,167.859,167.3006,167.3704,92348.0
2025-05-12 15:30:00,167.87,167.87,167.43,167.53,99850.0,167.3903,167.3903,166.9516,167.0513,99850.0
2025-05-12 15:40:00,167.53,167.59,167.24,167.46,136326.0,167.0513,167.1111,166.7621,166.9815,136326.0
2025-05-12 15:50:00,167.47,168.17,167.45,167.99,791163.0,166.9915,167.6895,166.9715,167.51,791163.0
2025-05-13 09:30:00,168.56,170.54,168.47,170.35,507258.0,168.0783,170.0527,167.9886,169.8632,507258.0
2025-05-13 09:40:00,170.32,170.78,169.73,169.87,227628.0,169.8333,170.292,169.245,169.3846,227628.0
2025-05-13 09:50:00,169.87,171.35,169.87,170.67,139816.0,169.3846,170.8604,169.3846,170.1823,139816.0
2025-05-13 10:00:00,170.73,171.32,170.67,171.09,108423.0,170.2421,170.8305,170.1823,170.6011,108423.0
2025-05-13 10:10:00,171.09,171.5,170.74,170.92,131547.0,170.6011,171.0099,170.2521,170.4316,131547.0
2025-05-13 10:20:00,170.93,171.3,170.75,170.88,115470.0,170.4416,170.8105,170.2621,170.3917,115470.0
2025-05-13 10:30:00,170.79,171.21,170.69,171.21,74851.0,170.302,170.7208,170.2023,170.7208,74851.0
2025-05-13 10:40:00,171.21,171.27,170.66,170.94,87404.0,170.7208,170.7806,170.1723,170.4515,87404.0
2025-05-13 10:50:00,170.96,171.96,170.86,171.89,130551.0,170.4715,171.4686,170.3718,171.3988,130551.0
2025-05-13 11:00:00,171.91,172.71,171.76,172.09,174366.0,171.4188,172.2165,171.2692,171.5983,174366.0
2025-05-13 11:10:00,172.08,172.73,171.95,172.45,163197.0,171.5883,172.2364,171.4587,171.9572,163197.0
2025-05-13 11:20:00,172.48,172.88,172.24,172.58,52504.0,171.9871,172.386,171.7478,172.0869,52504.0
2025-05-13 11:30:00,172.51,173.09,172.49,173.09,63710.0,172.0171,172.5954,171.9971,172.5954,63710.0
2025-05-13 11:40:00,173.09,173.66,172.84,173.66,132268.0,172.5954,173.1638,172.3461,173.1638,132268.0
2025-05-13 11:50:00,173.62,173.87,173.42,173.49,167857.0,173.1239,173.3732,172.9245,172.9943,167857.0
2025-05-13 12:00:00,173.49,173.49,172.82,173.25,134250.0,172.9943,172.9943,172.3262,172.7549,134250.0
2025-05-13 12:10:00,173.25,173.7,172.93,173.28,128560.0,172.7549,173.2037,172.4359,172.7849,128560.0
2025-05-13 12:20:00,173.14,173.6,173.14,173.4,37289.0,172.6453,173.1039,172.6453,172.9045,37289.0
2025-05-13 12:30:00,173.37,173.77,173.04,173.72,48612.0,172.8746,173.2735,172.5455,173.2236,48612.0
2025-05-13 12:40:00,173.75,173.95,173.63,173.91,67493.0,173.2535,173.4529,173.1339,173.4131,67493.0
2025-05-13 12:50:00,173.95,174.18,173.67,173.75,53842.0,173.4529,173.6823,173.1737,173.2535,53842.0
2025-05-13 13:00:00,173.74,173.78,173.19,173.33,80621.0,173.2435,173.2834,172.6951,172.8347,80621.0
2025-05-13 13:10:00,173.35,173.46,173.0,173.36,51885.0,172.8547,172.9643,172.5057,172.8646,51885.0
2025-05-13 13:20:00,173.33,173.41,173.0,173.01,76781.0,172.8347,172.9145,172.5057,172.5156,76781.0
2025-05-13 13:30:00,172.94,173.31,172.64,172.73,71821.0,172.4458,172.8148,172.1467,172.2364,71821.0
2025-05-13 13:40:00,172.72,172.99,172.63,172.96,102173.0,172.2265,172.4957,172.1367,172.4658,102173.0
2025-05-13 13:50:00,172.93,173.08,172.12,172.21,117966.0,172.4359,172.5854,171.6282,171.7179,117966.0
2025-05-13 14:00:00,172.3,172.62,171.99,172.27,36530.0,171.8077,172.1267,171.4985,171.7777,36530.0
2025-05-13 14:10:00,172.28,172.86,172.25,172.84,50528.0,171.7877,172.3661,171.7578,172.3461,50528.0
2025-05-13 14:20:00,172.81,173.13,172.78,172.92,38163.0,172.3162,172.6353,172.2863,172.4259,38163.0
2025-05-13 14:30:00,172.96,173.0,172.53,172.91,83794.0,172.4658,172.5057,172.037,172.4159,83794.0
2025-05-13 14:40:00,172.9,172.91,172.59,172.69,103228.0,172.4059,172.4159,172.0968,172.1965,103228.0
2025-05-13 14:50:00,172.69,173.09,172.56,173.01,93342.0,172.1965,172.5954,172.0669,172.5156,93342.0
2025-05-13 15:00:00,173.07,173.23,172.86,173.01,76965.0,172.5755,172.735,172.3661,172.5156,76965.0
2025-05-13 15:10:00,173.01,173.31,173.0,173.17,73557.0,172.5156,172.8148,172.5057,172.6752,73557.0
2025-05-13 15:20:00,173.17,173.2,172.78,172.99,81738.0,172.6752,172.7051,172.2863,172.4957,81738.0
2025-05-13 15:30:00,172.96,173.4,172.88,173.14,244082.0,172.4658,172.9045,172.386,172.6453,244082.0
2025-05-13 15:40:00,173.14,173.32,172.87,172.89,96257.0,172.6453,172.8247,172.376,172.396,96257.0
2025-05-13 15:50:00,172.93,173.45,172.62,172.93,469026.0,172.4359,172.9544,172.1267,172.4359,469026.0
2025-05-14 09:30:00,173.45,174.85,173.05,174.72,200552.0,172.9544,174.3504,172.5555,174.2207,200552.0
2025-05-14 09:40:00,174.71,174.84,173.56,173.96,149630.0,174.2108,174.3404,173.0641,173.4629,149630.0
2025-05-14 09:50:00,173.99,174.15,173.46,174.0,78755.0,173.4928,173.6524,172.9643,173.5028,78755.0
2025-05-14 10:00:00,173.99,175.28,173.72,174.86,107596.0,173.4928,174.7791,173.2236,174.3603,107596.0
2025-05-14 10:10:00,174.85,174.85,173.58,173.58,120728.0,174.3504,174.3504,173.084,173.084,120728.0
2025-05-14 10:20:00,173.61,173.82,173.26,173.63,113963.0,173.1139,173.3233,172.7649,173.1339,113963.0
2025-05-14 10:30:00,173.63,173.99,173.33,173.4,66890.0,173.1339,173.4928,172.8347,172.9045,66890.0
2025-05-14 10:40:00,173.4,173.79,173.18,173.74,52072.0,172.9045,173.2934,172.6851,173.2435,52072.0
2025-05-14 10:50:00,173.77,174.09,173.66,173.87,47106.0,173.2735,173.5925,173.1638,173.3732,47106.0
2025-05-14 11:00:00,173.91,173.95,173.3,173.49,75886.0,173.4131,173.4529,172.8048,172.9943,75886.0
2025-05-14 11:10:00,173.49,173.9,173.46,173.53,47621.0,172.9943,173.4031,172.9643,173.0341,47621.0
2025-05-14 11:20:00,173.53,173.72,173.4,173.66,41255.0,173.0341,173.2236,172.9045,173.1638,41255.0
2025-05-14 11:30:00,173.63,174.12,173.51,174.1,42010.0,173.1339,173.6225,173.0142,173.6025,42010.0
2025-05-14 11:40:00,174.16,174.18,173.88,173.91,46831.0,173.6623,173.6823,173.3831,173.4131,46831.0
2025-05-14 11:50:00,173.95,174.17,173.84,174.09,35973.0,173.4529,173.6723,173.3433,173.5925,35973.0
2025-05-14 12:00:00,174.06,174.34,174.04,174.33,43674.0,173.5626,173.8418,173.5427,173.8319,43674.0
2025-05-14 12:10:00,174.36,174.65,174.26,174.45,42825.0,173.8618,174.1509,173.7621,173.9515,42825.0
2025-05-14 12:20:00,174.49,174.61,174.35,174.51,28005.0,173.9914,174.1111,173.8518,174.0113,28005.0
2025-05-14 12:30:00,174.54,175.22,174.53,174.86,82496.0,174.0413,174.7193,174.0313,174.3603,82496.0
2025-05-14 12:40:00,174.87,175.19,174.84,175.05,87804.0,174.3703,174.6894,174.3404,174.5498,87804.0
2025-05-14 12:50:00,175.04,175.2,175.01,175.13,46614.0,174.5398,174.6994,174.5099,174.6296,46614.0
2025-05-14 13:00:00,175.11,175.11,174.84,175.06,50866.0,174.6096,174.6096,174.3404,174.5598,50866.0
2025-05-14 13:10:00,175.06,175.07,174.56,174.79,57915.0,174.5598,174.5697,174.0612,174.2905,57915.0
2025-05-14 13:20:00,174.75,174.76,174.07,174.68,86610.0,174.2507,174.2606,173.5726,174.1809,86610.0
2025-05-14 13:30:00,174.71,174.92,174.6,174.84,30382.0,174.2108,174.4202,174.1011,174.3404,30382.0
2025-05-14 13:40:00,174.84,174.95,174.43,174.61,196940.0,174.3404,174.4501,173.9316,174.1111,196940.0
2025-05-14 13:50:00,174.63,174.82,174.48,174.76,76834.0,174.131,174.3205,173.9814,174.2606,76834.0
2025-05-14 14:00:00,174.74,174.97,174.6,174.62,93607.0,174.2407,174.47,174.1011,174.121,93607.0
2025-05-14 14:10:00,174.67,174.72,174.42,174.71,43699.0,174.1709,174.2207,173.9216,174.2108,43699.0
2025-05-14 14:20:00,174.71,174.85,174.57,174.8,55697.0,174.2108,174.3504,174.0712,174.3005,55697.0
2025-05-14 14:30:00,174.84,174.94,174.37,174.63,74708.0,174.3404,174.4401,173.8717,174.131,74708.0
2025-05-14 14:40:00,174.65,174.82,174.52,174.6,27149.0,174.1509,174.3205,174.0213,174.1011,27149.0
2025-05-14 14:50:00,174.57,174.71,174.33,174.44,43727.0,174.0712,174.2108,173.8319,173.9415,43727.0
2025-05-14 15:00:00,174.43,174.48,174.19,174.24,42747.0,173.9316,173.9814,173.6923,173.7421,42747.0
2025-05-14 15:10:00,174.27,174.64,174.24,174.46,59372.0,173.772,174.141,173.7421,173.9615,59372.0
2025-05-14 15:20:00,174.42,174.61,174.36,174.47,73455.0,173.9216,174.1111,173.8618,173.9715,73455.0
2025-05-14 15:30:00,174.46,174.61,174.29,174.4,64620.0,173.9615,174.1111,173.792,173.9017,64620.0
2025-05-14 15:40:00,174.39,174.45,174.21,174.35,110670.0,173.8917,173.9515,173.7122,173.8518,110670.0
2025-05-14 15:50:00,174.39,174.81,173.95,174.13,694204.0,173.8917,174.3105,173.4529,173.6324,694204.0
2025-05-15 09:30:00,171.75,173.05,171.2,172.18,249486.0,171.2592,172.5555,170.7108,171.688,249486.0
2025-05-15 09:40:00,172.24,172.49,171.75,171.85,181877.0,171.7478,171.9971,171.2592,171.3589,181877.0
2025-05-15 09:50:00,171.85,173.04,171.51,172.91,138461.0,171.3589,172.5455,171.0199,172.4159,138461.0
2025-05-15 10:00:00,172.88,173.36,172.79,173.11,90621.0,172.386,172.8646,172.2963,172.6153,90621.0
2025-05-15 10:10:00,173.15,173.7,172.9,173.6,170646.0,172.6552,173.2037,172.4059,173.1039,170646.0
2025-05-15 10:20:00,173.56,174.22,173.38,173.5,192135.0,173.0641,173.7222,172.8846,173.0042,192135.0
2025-05-15 10:30:00,173.49,173.56,173.18,173.56,106270.0,172.9943,173.0641,172.6851,173.0641,106270.0
2025-05-15 10:40:00,173.55,174.15,173.41,173.79,100514.0,173.0541,173.6524,172.9145,173.2934,100514.0
2025-05-15 10:50:00,173.79,174.12,173.72,174.06,73262.0,173.2934,173.6225,173.2236,173.5626,73262.0
2025-05-15 11:00:00,174.04,174.3,173.94,174.19,69138.0,173.5427,173.8019,173.443,173.6923,69138.0
2025-05-15 11:10:00,174.17,174.67,174.17,174.59,93357.0,173.6723,174.1709,173.6723,174.0911,93357.0
2025-05-15 11:20:00,174.63,174.79,174.36,174.75,144960.0,174.131,174.2905,173.8618,174.2507,144960.0
2025-05-15 11:30:00,174.79,174.9,174.55,174.81,78667.0,174.2905,174.4002,174.0512,174.3105,78667.0
2025-05-15 11:40:00,174.85,175.4,174.85,175.21,106482.0,174.3504,174.8988,174.3504,174.7093,106482.0
2025-05-15 11:50:00,175.28,175.28,175.0,175.21,97935.0,174.7791,174.7791,174.4999,174.7093,97935.0
2025-05-15 12:00:00,175.2,175.55,174.98,175.5,106133.0,174.6994,175.0484,174.48,174.9985,106133.0
2025-05-15 12:10:00,175.53,175.57,175.23,175.31,58510.0,175.0284,175.0683,174.7293,174.8091,58510.0
2025-05-15 12:20:00,175.34,175.57,175.19,175.36,74275.0,174.839,175.0683,174.6894,174.8589,74275.0
2025-05-15 12:30:00,175.33,175.84,175.25,175.79,56224.0,174.829,175.3375,174.7492,175.2877,56224.0
2025-05-15 12:40:00,175.79,176.1,175.68,175.98,99617.0,175.2877,175.5968,175.178,175.4771,99617.0
2025-05-15 12:50:00,175.95,175.98,175.6,175.79,58403.0,175.4472,175.4771,175.0982,175.2877,58403.0
2025-05-15 13:00:00,175.75,176.08,175.72,176.0,73343.0,175.2478,175.5769,175.2179,175.4971,73343.0
2025-05-15 13:10:00,175.96,176.23,175.85,176.17,57039.0,175.4572,175.7264,175.3475,175.6666,57039.0
2025-05-15 13:20:00,176.2,176.38,175.93,176.03,71587.0,175.6965,175.876,175.4273,175.527,71587.0
2025-05-15 13:30:00,176.04,176.04,175.61,175.65,67337.0,175.537,175.537,175.1082,175.1481,67337.0
2025-05-15 13:40:00,175.65,175.76,175.33,175.35,60244.0,175.1481,175.2578,174.829,174.8489,60244.0
2025-05-15 13:50:00,175.38,175.43,175.14,175.22,63290.0,174.8789,174.9287,174.6395,174.7193,63290.0
2025-05-15 14:00:00,175.21,175.34,174.81,174.82,132243.0,174.7093,174.839,174.3105,174.3205,132243.0
2025-05-15 14:10:00,174.82,174.98,174.13,174.29,99383.0,174.3205,174.48,173.6324,173.792,99383.0
2025-05-15 14:20:00,174.25,174.51,174.06,174.47,85641.0,173.7521,174.0113,173.5626,173.9715,85641.0
2025-05-15 14:30:00,174.45,174.86,174.42,174.75,86879.0,173.9515,174.3603,173.9216,174.2507,86879.0
2025-05-15 14:40:00,174.75,175.03,174.67,175.0,91233.0,174.2507,174.5299,174.1709,174.4999,91233.0
2025-05-15 14:50:00,175.01,175.17,174.62,174.7,144198.0,174.5099,174.6695,174.121,174.2008,144198.0
2025-05-15 15:00:00,174.67,174.93,174.37,174.42,93437.0,174.1709,174.4301,173.8717,173.9216,93437.0
2025-05-15 15:10:00,174.41,174.88,174.36,174.8,113131.0,173.9116,174.3803,173.8618,174.3005,113131.0
2025-05-15 15:20:00,174.75,174.78,173.87,174.02,193609.0,174.2507,174.2806,173.3732,173.5227,193609.0
2025-05-15 15:30:00,174.0,174.48,173.99,174.32,206296.0,173.5028,173.9814,173.4928,173.8219,206296.0
2025-05-15 15:40:00,174.31,174.7,174.24,174.6,294670.0,173.8119,174.2008,173.7421,174.1011,294670.0
2025-05-15 15:50:00,174.63,175.31,174.27,174.68,1029561.0,174.131,174.8091,173.772,174.1809,1029561.0
2025-05-16 09:30:00,168.43,169.47,163.96,164.0,1531525.0,167.9487,168.9857,163.4915,163.5314,1531525.0
2025-05-16 09:40:00,164.0,164.55,163.31,164.01,619082.0,163.5314,164.0798,162.8433,163.5413,619082.0
2025-05-16 09:50:00,163.99,164.42,163.02,163.2,472420.0,163.5214,163.9502,162.5542,162.7337,472420.0
2025-05-16 10:00:00,163.2,163.42,162.56,163.37,405230.0,162.7337,162.953,162.0955,162.9032,405230.0
2025-05-16 10:10:00,163.36,163.68,163.0,163.55,338446.0,162.8932,163.2123,162.5342,163.0827,338446.0
2025-05-16 10:20:00,163.5,163.51,162.77,162.77,330955.0,163.0328,163.0428,162.3049,162.3049,330955.0
2025-05-16 10:30:00,162.77,162.97,161.92,162.93,405242.0,162.3049,162.5043,161.4573,162.4644,405242.0
2025-05-16 10:40:00,162.89,163.26,162.32,163.26,312299.0,162.4245,162.7935,161.8562,162.7935,312299.0
2025-05-16 10:50:00,163.26,163.46,162.71,163.19,149447.0,162.7935,162.9929,162.2451,162.7237,149447.0
2025-05-16 11:00:00,163.19,163.85,163.15,163.29,189945.0,162.7237,163.3818,162.6838,162.8234,189945.0
2025-05-16 11:10:00,163.27,163.53,162.81,163.25,164934.0,162.8035,163.0627,162.3448,162.7835,164934.0
2025-05-16 11:20:00,163.25,163.5,162.8,163.35,133015.0,162.7835,163.0328,162.3348,162.8832,133015.0
2025-05-16 11:30:00,163.4,164.0,163.27,163.55,281571.0,162.9331,163.5314,162.8035,163.0827,281571.0
2025-05-16 11:40:00,163.61,164.29,163.48,164.17,168506.0,163.1425,163.8205,163.0129,163.7009,168506.0
2025-05-16 11:50:00,164.19,164.54,163.81,163.93,253358.0,163.7208,164.0698,163.3419,163.4616,253358.0
2025-05-16 12:00:00,163.93,164.09,163.44,163.84,239890.0,163.4616,163.6211,162.973,163.3718,239890.0
2025-05-16 12:10:00,163.87,164.34,163.71,164.3,88250.0,163.4017,163.8704,163.2422,163.8305,88250.0
2025-05-16 12:20:00,164.25,164.44,163.7,163.81,141339.0,163.7807,163.9701,163.2322,163.3419,141339.0
2025-05-16 12:30:00,163.8,163.99,163.41,163.75,123954.0,163.3319,163.5214,162.9431,163.2821,123954.0
2025-05-16 12:40:00,163.84,164.1,163.49,163.95,75658.0,163.3718,163.6311,163.0228,163.4815,75658.0
2025-05-16 12:50:00,163.95,164.4,163.86,164.18,120173.0,163.4815,163.9302,163.3918,163.7109,120173.0
2025-05-16 13:00:00,164.19,164.54,163.97,164.48,104976.0,163.7208,164.0698,163.5015,164.01,104976.0
2025-05-16 13:10:00,164.46,164.95,164.2,164.9,119280.0,163.9901,164.4787,163.7308,164.4288,119280.0
2025-05-16 13:20:00,164.95,165.35,164.85,165.1,184310.0,164.4787,164.8775,164.3789,164.6282,184310.0
2025-05-16 13:30:00,165.14,165.37,164.96,165.28,149712.0,164.6681,164.8975,164.4886,164.8077,149712.0
2025-05-16 13:40:00,165.28,165.31,164.71,164.84,149720.0,164.8077,164.8376,164.2393,164.369,149720.0
2025-05-16 13:50:00,164.77,164.83,163.87,164.01,144852.0,164.2992,164.359,163.4017,163.5413,144852.0
2025-05-16 14:00:00,163.98,164.66,163.96,164.5,70859.0,163.5114,164.1895,163.4915,164.0299,70859.0
2025-05-16 14:10:00,164.53,164.82,164.42,164.81,61051.0,164.0599,164.349,163.9502,164.3391,61051.0
2025-05-16 14:20:00,164.83,164.83,164.5,164.64,93649.0,164.359,164.359,164.0299,164.1695,93649.0
2025-05-16 14:30:00,164.64,165.04,164.55,164.9,73454.0,164.1695,164.5684,164.0798,164.4288,73454.0
2025-05-16 14:40:00,164.94,165.27,164.91,165.18,141969.0,164.4687,164.7977,164.4388,164.708,141969.0
2025-05-16 14:50:00,165.17,165.26,164.92,165.08,116110.0,164.698,164.7878,164.4487,164.6083,116110.0
2025-05-16 15:00:00,165.12,165.39,165.02,165.13,139991.0,164.6482,164.9174,164.5485,164.6581,139991.0
2025-05-16 15:10:00,165.14,165.31,164.91,165.21,125809.0,164.6681,164.8376,164.4388,164.7379,125809.0
2025-05-16 15:20:00,165.21,165.37,165.06,165.15,159056.0,164.7379,164.8975,164.5883,164.6781,159056.0
2025-05-16 15:30:00,165.13,165.15,164.75,164.81,125520.0,164.6581,164.6781,164.2792,164.3391,125520.0
2025-05-16 15:40:00,164.81,165.24,164.66,165.18,245430.0,164.3391,164.7678,164.1895,164.708,245430.0
2025-05-16 15:50:00,165.16,165.61,165.06,165.52,569343.0,164.6881,165.1368,164.5883,165.047,569343.0
2025-05-19 09:30:00,162.54,163.62,162.37,163.57,282392.0,162.0755,163.1525,161.906,163.1026,282392.0
2025-05-19 09:40:00,163.57,163.81,162.86,163.43,139203.0,163.1026,163.3419,162.3946,162.963,139203.0
2025-05-19 09:50:00,163.38,163.55,163.16,163.37,87814.0,162.9131,163.0827,162.6938,162.9032,87814.0
2025-05-19 10:00:00,163.37,164.33,163.37,164.17,93668.0,162.9032,163.8604,162.9032,163.7009,93668.0
2025-05-19 10:10:00,164.17,164.4,163.85,164.14,135148.0,163.7009,163.9302,163.3818,163.671,135148.0
2025-05-19 10:20:00,164.14,164.22,163.4,163.72,98537.0,163.671,163.7507,162.9331,163.2522,98537.0
2025-05-19 10:30:00,163.72,163.97,163.32,163.72,104153.0,163.2522,163.5015,162.8533,163.2522,104153.0
2025-05-19 10:40:00,163.71,163.92,163.18,163.27,113796.0,163.2422,163.4516,162.7137,162.8035,113796.0
2025-05-19 10:50:00,163.24,163.63,163.22,163.61,85836.0,162.7735,163.1624,162.7536,163.1425,85836.0
2025-05-19 11:00:00,163.59,163.99,163.51,163.98,75938.0,163.1225,163.5214,163.0428,163.5114,75938.0
2025-05-19 11:10:00,163.95,164.3,163.94,164.29,56714.0,163.4815,163.8305,163.4715,163.8205,56714.0
2025-05-19 11:20:00,164.27,164.3,163.9,163.98,48076.0,163.8006,163.8305,163.4317,163.5114,48076.0
2025-05-19 11:30:00,163.96,164.47,163.91,164.45,43937.0,163.4915,164.0,163.4416,163.9801,43937.0
2025-05-19 11:40:00,164.46,164.68,164.25,164.3,46714.0,163.9901,164.2094,163.7807,163.8305,46714.0
2025-05-19 11:50:00,164.31,164.69,164.24,164.69,34192.0,163.8405,164.2194,163.7707,164.2194,34192.0
2025-05-19 12:00:00,164.73,165.09,164.7,164.89,33597.0,164.2593,164.6183,164.2294,164.4188,33597.0
2025-05-19 12:10:00,164.88,165.14,164.82,164.95,39483.0,164.4089,164.6681,164.349,164.4787,39483.0
2025-05-19 12:20:00,164.92,165.26,164.83,165.03,40140.0,164.4487,164.7878,164.359,164.5584,40140.0
2025-05-19 12:30:00,165.03,165.03,164.63,164.75,36895.0,164.5584,164.5584,164.1596,164.2792,36895.0
2025-05-19 12:40:00,164.75,164.84,164.62,164.76,33506.0,164.2792,164.369,164.1496,164.2892,33506.0
2025-05-19 12:50:00,164.79,165.39,164.78,165.35,28613.0,164.3191,164.9174,164.3091,164.8775,28613.0
2025-05-19 13:00:00,165.33,165.94,165.27,165.85,64337.0,164.8576,165.4658,164.7977,165.3761,64337.0
2025-05-19 13:10:00,165.87,165.87,165.46,165.49,49852.0,165.396,165.396,164.9872,165.0171,49852.0
2025-05-19 13:20:00,165.47,165.93,165.42,165.62,32165.0,164.9972,165.4559,164.9473,165.1467,32165.0
2025-05-19 13:30:00,165.64,165.86,165.48,165.59,31374.0,165.1667,165.3861,165.0071,165.1168,31374.0
2025-05-19 13:40:00,165.61,165.76,165.5,165.5,27608.0,165.1368,165.2863,165.0271,165.0271,27608.0
2025-05-19 13:50:00,165.49,165.69,165.45,165.49,26052.0,165.0171,165.2165,164.9772,165.0171,26052.0
2025-05-19 14:00:00,165.49,165.56,165.18,165.18,35129.0,165.0171,165.0869,164.708,164.708,35129.0
2025-05-19 14:10:00,165.18,165.26,164.96,165.06,57485.0,164.708,164.7878,164.4886,164.5883,57485.0
2025-05-19 14:20:00,165.04,165.26,164.93,165.16,49293.0,164.5684,164.7878,164.4587,164.6881,49293.0
2025-05-19 14:30:00,165.15,165.43,165.12,165.41,51921.0,164.6781,164.9573,164.6482,164.9373,51921.0
2025-05-19 14:40:00,165.41,165.41,165.09,165.2,27409.0,164.9373,164.9373,164.6183,164.7279,27409.0
2025-05-19 14:50:00,165.22,165.5,165.21,165.43,58283.0,164.7479,165.0271,164.7379,164.9573,58283.0
2025-05-19 15:00:00,165.45,165.55,165.25,165.37,39656.0,164.9772,165.0769,164.7778,164.8975,39656.0
2025-05-19 15:10:00,165.37,165.42,165.15,165.21,56797.0,164.8975,164.9473,164.6781,164.7379,56797.0
2025-05-19 15:20:00,165.2,165.35,165.08,165.12,51130.0,164.7279,164.8775,164.6083,164.6482,51130.0
2025-05-19 15:30:00,165.11,165.39,165.05,165.22,78915.0,164.6382,164.9174,164.5784,164.7479,78915.0
2025-05-19 15:40:00,165.22,165.51,165.11,165.5,133165.0,164.7479,165.0371,164.6382,165.0271,133165.0
2025-05-19 15:50:00,165.51,166.0,165.38,165.95,384008.0,165.0371,165.5257,164.9074,165.4758,384008.0
2025-05-20 09:30:00,165.45,165.45,164.41,164.78,223882.0,164.9772,164.9772,163.9402,164.3091,223882.0
2025-05-20 09:40:00,164.78,164.86,164.34,164.67,130813.0,164.3091,164.3889,163.8704,164.1995,130813.0
2025-05-20 09:50:00,164.68,165.35,164.61,165.06,75750.0,164.2094,164.8775,164.1396,164.5883,75750.0
2025-05-20 10:00:00,165.1,165.32,164.99,165.0,56781.0,164.6282,164.8476,164.5185,164.5285,56781.0
2025-05-20 10:10:00,165.0,165.4,164.99,165.33,68689.0,164.5285,164.9274,164.5185,164.8576,68689.0
2025-05-20 10:20:00,165.36,165.38,164.9,165.01,51433.0,164.8875,164.9074,164.4288,164.5385,51433.0
2025-05-20 10:30:00,164.96,165.35,164.94,165.32,55168.0,164.4886,164.8775,164.4687,164.8476,55168.0
2025-05-20 10:40:00,165.32,165.4,165.07,165.3,58631.0,164.8476,164.9274,164.5983,164.8277,58631.0
2025-05-20 10:50:00,165.3,165.35,164.92,164.99,75478.0,164.8277,164.8775,164.4487,164.5185,75478.0
2025-05-20 11:00:00,164.97,165.2,164.84,165.04,42499.0,164.4986,164.7279,164.369,164.5684,42499.0
2025-05-20 11:10:00,165.05,165.31,165.04,165.2,35766.0,164.5784,164.8376,164.5684,164.7279,35766.0
2025-05-20 11:20:00,165.25,165.31,165.09,165.23,38326.0,164.7778,164.8376,164.6183,164.7579,38326.0
2025-05-20 11:30:00,165.25,165.27,164.94,165.0,61419.0,164.7778,164.7977,164.4687,164.5285,61419.0
2025-05-20 11:40:00,165.03,165.12,164.68,165.02,38606.0,164.5584,164.6482,164.2094,164.5485,38606.0
2025-05-20 11:50:00,165.04,165.24,164.99,165.16,34629.0,164.5684,164.7678,164.5185,164.6881,34629.0
2025-05-20 12:00:00,165.15,165.25,164.98,165.02,36381.0,164.6781,164.7778,164.5086,164.5485,36381.0
2025-05-20 12:10:00,165.03,165.26,164.93,165.23,52589.0,164.5584,164.7878,164.4587,164.7579,52589.0
2025-05-20 12:20:00,165.24,165.37,165.09,165.25,30908.0,164.7678,164.8975,164.6183,164.7778,30908.0
2025-05-20 12:30:00,165.26,165.55,165.24,165.49,45721.0,164.7878,165.0769,164.7678,165.0171,45721.0
2025-05-20 12:40:00,165.52,165.61,165.39,165.53,39301.0,165.047,165.1368,164.9174,165.057,39301.0
2025-05-20 12:50:00,165.57,165.65,165.48,165.5,30685.0,165.0969,165.1767,165.0071,165.0271,30685.0
2025-05-20 13:00:00,165.53,165.77,165.48,165.76,74838.0,165.057,165.2963,165.0071,165.2863,74838.0
2025-05-20 13:10:00,165.76,165.88,165.65,165.76,36733.0,165.2863,165.406,165.1767,165.2863,36733.0
2025-05-20 13:20:00,165.76,165.81,165.66,165.74,25956.0,165.2863,165.3362,165.1866,165.2664,25956.0
2025-05-20 13:30:00,165.74,165.85,165.69,165.78,28903.0,165.2664,165.3761,165.2165,165.3063,28903.0
2025-05-20 13:40:00,165.78,165.94,165.7,165.72,43234.0,165.3063,165.4658,165.2265,165.2465,43234.0
2025-05-20 13:50:00,165.72,165.76,165.6,165.69,41366.0,165.2465,165.2863,165.1268,165.2165,41366.0
2025-05-20 14:00:00,165.69,165.69,165.38,165.44,38420.0,165.2165,165.2165,164.9074,164.9673,38420.0
2025-05-20 14:10:00,165.42,165.47,165.15,165.22,36905.0,164.9473,164.9972,164.6781,164.7479,36905.0
2025-05-20 14:20:00,165.2,165.2,164.26,164.31,70035.0,164.7279,164.7279,163.7906,163.8405,70035.0
2025-05-20 14:30:00,164.31,164.74,164.26,164.63,52114.0,163.8405,164.2693,163.7906,164.1596,52114.0
2025-05-20 14:40:00,164.6,164.77,164.39,164.7,52675.0,164.1297,164.2992,163.9203,164.2294,52675.0
2025-05-20 14:50:00,164.69,164.84,164.61,164.67,57259.0,164.2194,164.369,164.1396,164.1995,57259.0
2025-05-20 15:00:00,164.67,164.68,164.23,164.42,44074.0,164.1995,164.2094,163.7607,163.9502,44074.0
2025-05-20 15:10:00,164.42,164.61,164.3,164.57,74392.0,163.9502,164.1396,163.8305,164.0997,74392.0
2025-05-20 15:20:00,164.58,164.66,164.41,164.57,58307.0,164.1097,164.1895,163.9402,164.0997,58307.0
2025-05-20 15:30:00,164.58,165.01,164.58,164.96,65088.0,164.1097,164.5385,164.1097,164.4886,65088.0
2025-05-20 15:40:00,164.98,165.2,164.83,165.14,62954.0,164.5086,164.7279,164.359,164.6681,62954.0
2025-05-20 15:50:00,165.1,165.8,164.97,165.71,285090.0,164.6282,165.3262,164.4986,165.2365,285090.0
2025-05-21 09:30:00,163.54,164.75,163.54,164.61,149111.0,163.0727,164.2792,163.0727,164.1396,149111.0
2025-05-21 09:40:00,164.61,164.97,164.52,164.71,55092.0,164.1396,164.4986,164.0499,164.2393,55092.0
2025-05-21 09:50:00,164.75,164.84,164.19,164.36,82252.0,164.2792,164.369,163.7208,163.8903,82252.0
2025-05-21 10:00:00,164.42,164.86,164.33,164.72,75886.0,163.9502,164.3889,163.8604,164.2493,75886.0
2025-05-21 10:10:00,164.7,165.06,164.49,165.02,49172.0,164.2294,164.5883,164.02,164.5485,49172.0
2025-05-21 10:20:00,165.02,165.1,164.75,164.83,39521.0,164.5485,164.6282,164.2792,164.359,39521.0
2025-05-21 10:30:00,164.82,164.87,164.49,164.87,41873.0,164.349,164.3989,164.02,164.3989,41873.0
2025-05-21 10:40:00,164.89,164.95,164.36,164.57,26603.0,164.4188,164.4787,163.8903,164.0997,26603.0
2025-05-21 10:50:00,164.62,164.82,164.39,164.8,55819.0,164.1496,164.349,163.9203,164.3291,55819.0
2025-05-21 11:00:00,164.78,165.44,164.76,165.44,66424.0,164.3091,164.9673,164.2892,164.9673,66424.0
2025-05-21 11:10:00,165.44,165.5,165.14,165.19,37617.0,164.9673,165.0271,164.6681,164.718,37617.0
2025-05-21 11:20:00,165.19,165.75,165.14,165.57,62473.0,164.718,165.2764,164.6681,165.0969,62473.0
2025-05-21 11:30:00,165.57,165.68,165.33,165.5,47090.0,165.0969,165.2066,164.8576,165.0271,47090.0
2025-05-21 11:40:00,165.5,165.85,165.37,165.85,40720.0,165.0271,165.3761,164.8975,165.3761,40720.0
2025-05-21 11:50:00,165.82,166.16,165.78,166.06,72362.0,165.3462,165.6852,165.3063,165.5855,72362.0
2025-05-21 12:00:00,166.05,166.18,165.9,166.03,28182.0,165.5755,165.7051,165.4259,165.5556,28182.0
2025-05-21 12:10:00,166.08,166.13,165.79,165.84,20463.0,165.6054,165.6553,165.3163,165.3661,20463.0
2025-05-21 12:20:00,165.8,165.82,165.6,165.8,23566.0,165.3262,165.3462,165.1268,165.3262,23566.0
2025-05-21 12:30:00,165.71,166.03,165.71,165.94,24622.0,165.2365,165.5556,165.2365,165.4658,24622.0
2025-05-21 12:40:00,165.96,166.21,165.93,166.11,20504.0,165.4858,165.7351,165.4559,165.6353,20504.0
2025-05-21 12:50:00,166.13,166.29,165.76,165.77,35120.0,165.6553,165.8148,165.2863,165.2963,35120.0
2025-05-21 13:00:00,165.82,165.86,165.38,165.41,23026.0,165.3462,165.3861,164.9074,164.9373,23026.0
2025-05-21 13:10:00,165.41,165.46,164.21,164.45,37853.0,164.9373,164.9872,163.7408,163.9801,37853.0
2025-05-21 13:20:00,164.42,164.44,162.75,162.76,94558.0,163.9502,163.9701,162.2849,162.2949,94558.0
2025-05-21 13:30:00,162.77,163.95,162.46,163.95,102628.0,162.3049,163.4815,161.9958,163.4815,102628.0
2025-05-21 13:40:00,163.89,163.95,163.37,163.67,37062.0,163.4217,163.4815,162.9032,163.2023,37062.0
2025-05-21 13:50:00,163.64,163.87,163.2,163.44,37833.0,163.1724,163.4017,162.7337,162.973,37833.0
2025-05-21 14:00:00,163.45,163.52,162.87,163.3,44355.0,162.9829,163.0527,162.4046,162.8334,44355.0
2025-05-21 14:10:00,163.39,163.39,162.75,162.9,59102.0,162.9231,162.9231,162.2849,162.4345,59102.0
2025-05-21 14:20:00,162.86,163.17,162.55,163.09,49742.0,162.3946,162.7037,162.0855,162.624,49742.0
2025-05-21 14:30:00,163.06,163.47,162.99,163.15,32916.0,162.5941,163.0029,162.5243,162.6838,32916.0
2025-05-21 14:40:00,163.16,163.51,162.92,163.01,46815.0,162.6938,163.0428,162.4545,162.5442,46815.0
2025-05-21 14:50:00,162.97,163.19,162.61,162.7,35829.0,162.5043,162.7237,162.1453,162.2351,35829.0
2025-05-21 15:00:00,162.75,162.97,161.88,161.92,72731.0,162.2849,162.5043,161.4174,161.4573,72731.0
2025-05-21 15:10:00,161.87,162.28,161.66,162.13,74941.0,161.4075,161.8163,161.1981,161.6667,74941.0
2025-05-21 15:20:00,162.11,162.28,161.72,161.88,92781.0,161.6468,161.8163,161.2579,161.4174,92781.0
2025-05-21 15:30:00,161.95,162.9,161.89,162.89,106684.0,161.4872,162.4345,161.4274,162.4245,106684.0
2025-05-21 15:40:00,162.85,163.22,162.77,163.02,91702.0,162.3847,162.7536,162.3049,162.5542,91702.0
2025-05-21 15:50:00,163.1,163.34,162.11,162.23,357978.0,162.6339,162.8733,161.6468,161.7664,357978.0
2025-05-22 09:30:00,160.69,162.27,160.61,161.33,189160.0,160.69,162.27,160.61,161.33,189160.0
2025-05-22 09:40:00,161.25,161.77,160.87,161.31,123882.0,161.25,161.77,160.87,161.31,123882.0
2025-05-22 09:50:00,161.31,162.26,161.12,162.21,86469.0,161.31,162.26,161.12,162.21,86469.0
2025-05-22 10:00:00,162.23,163.3,162.13,163.14,140246.0,162.23,163.3,162.13,163.14,140246.0
2025-05-22 10:10:00,163.14,163.14,162.25,162.27,98034.0,163.14,163.14,162.25,162.27,98034.0
2025-05-22 10:20:00,162.26,162.26,161.63,161.85,63787.0,162.26,162.26,161.63,161.85,63787.0
2025-05-22 10:30:00,161.89,162.15,161.65,161.78,87906.0,161.89,162.15,161.65,161.78,87906.0
2025-05-22 10:40:00,161.81,162.13,161.57,161.72,78241.0,161.81,162.13,161.57,161.72,78241.0
2025-05-22 10:50:00,161.73,161.86,161.11,161.75,83280.0,161.73,161.86,161.11,161.75,83280.0
2025-05-22 11:00:00,161.78,162.12,161.71,161.96,58492.0,161.78,162.12,161.71,161.96,58492.0
2025-05-22 11:10:00,161.96,161.97,161.44,161.65,66280.0,161.96,161.97,161.44,161.65,66280.0
2025-05-22 11:20:00,161.69,161.9,161.33,161.34,86184.0,161.69,161.9,161.33,161.34,86184.0
2025-05-22 11:30:00,161.31,161.85,161.25,161.68,49015.0,161.31,161.85,161.25,161.68,49015.0
2025-05-22 11:40:00,161.68,162.04,161.61,161.75,26453.0,161.68,162.04,161.61,161.75,26453.0
2025-05-22 11:50:00,161.75,161.99,161.62,161.74,65083.0,161.75,161.99,161.62,161.74,65083.0
2025-05-22 12:00:00,161.75,162.01,161.62,161.95,54785.0,161.75,162.01,161.62,161.95,54785.0
2025-05-22 12:10:00,161.97,162.41,161.97,162.19,41545.0,161.97,162.41,161.97,162.19,41545.0
2025-05-22 12:20:00,162.18,162.25,161.99,162.13,26575.0,162.18,162.25,161.99,162.13,26575.0
2025-05-22 12:30:00,162.12,162.13,161.85,161.99,27745.0,162.12,162.13,161.85,161.99,27745.0
2025-05-22 12:40:00,161.99,162.18,161.73,161.74,41105.0,161.99,162.18,161.73,161.74,41105.0
2025-05-22 12:50:00,161.77,161.86,161.47,161.48,42384.0,161.77,161.86,161.47,161.48,42384.0
2025-05-22 13:00:00,161.53,161.71,161.42,161.71,33210.0,161.53,161.71,161.42,161.71,33210.0
2025-05-22 13:10:00,161.7,161.85,161.42,161.77,36132.0,161.7,161.85,161.42,161.77,36132.0
2025-05-22 13:20:00,161.75,162.03,161.72,161.83,33136.0,161.75,162.03,161.72,161.83,33136.0
2025-05-22 13:30:00,161.83,162.08,161.59,161.94,32669.0,161.83,162.08,161.59,161.94,32669.0
2025-05-22 13:40:00,161.99,162.19,161.92,162.02,33399.0,161.99,162.19,161.92,162.02,33399.0
2025-05-22 13:50:00,162.02,162.16,161.91,161.96,41346.0,162.02,162.16,161.91,161.96,41346.0
2025-05-22 14:00:00,161.99,162.09,161.75,161.92,67760.0,161.99,162.09,161.75,161.92,67760.0
2025-05-22 14:10:00,161.9,161.96,161.73,161.92,46619.0,161.9,161.96,161.73,161.92,46619.0
2025-05-22 14:20:00,162.0,162.12,161.79,161.83,34267.0,162.0,162.12,161.79,161.83,34267.0
2025-05-22 14:30:00,161.83,162.08,161.75,161.77,35146.0,161.83,162.08,161.75,161.77,35146.0
2025-05-22 14:40:00,161.8,161.85,161.65,161.77,64055.0,161.8,161.85,161.65,161.77,64055.0
2025-05-22 14:50:00,161.78,162.11,161.77,161.91,41380.0,161.78,162.11,161.77,161.91,41380.0
2025-05-22 15:00:00,161.93,162.22,161.92,161.96,41627.0,161.93,162.22,161.92,161.96,41627.0
2025-05-22 15:10:00,161.95,162.08,161.86,161.89,51133.0,161.95,162.08,161.86,161.89,51133.0
2025-05-22 15:20:00,161.88,162.19,161.8,162.13,46966.0,161.88,162.19,161.8,162.13,46966.0
2025-05-22 15:30:00,162.11,162.2,161.84,161.99,88230.0,162.11,162.2,161.84,161.99,88230.0
2025-05-22 15:40:00,161.96,161.96,161.22,161.26,78279.0,161.96,161.96,161.22,161.26,78279.0
2025-05-22 15:50:00,161.3,161.52,160.28,160.52,505227.0,161.3,161.52,160.28,160.52,505227.0
2025-05-23 09:30:00,156.64,157.19,155.77,156.81,249531.0,156.64,157.19,155.77,156.81,249531.0
2025-05-23 09:40:00,156.78,156.91,155.67,155.74,108789.0,156.78,156.91,155.67,155.74,108789.0
2025-05-23 09:50:00,155.79,156.36,155.66,156.08,141772.0,155.79,156.36,155.66,156.08,141772.0
2025-05-23 10:00:00,156.09,156.69,155.95,156.58,115768.0,156.09,156.69,155.95,156.58,115768.0
2025-05-23 10:10:00,156.57,156.96,156.02,156.02,105132.0,156.57,156.96,156.02,156.02,105132.0
2025-05-23 10:20:00,156.0,156.55,155.86,156.2,63759.0,156.0,156.55,155.86,156.2,63759.0
2025-05-23 10:30:00,156.27,156.65,156.12,156.5,59276.0,156.27,156.65,156.12,156.5,59276.0
2025-05-23 10:40:00,156.43,156.94,156.38,156.75,59447.0,156.43,156.94,156.38,156.75,59447.0
2025-05-23 10:50:00,156.7,156.7,156.25,156.37,57757.0,156.7,156.7,156.25,156.37,57757.0
2025-05-23 11:00:00,156.37,156.88,156.25,156.5,67748.0,156.37,156.88,156.25,156.5,67748.0
2025-05-23 11:10:00,156.49,156.61,156.1,156.56,48214.0,156.49,156.61,156.1,156.56,48214.0
2025-05-23 11:20:00,156.52,156.88,156.52,156.78,52237.0,156.52,156.88,156.52,156.78,52237.0
2025-05-23 11:30:00,156.79,157.46,156.75,156.76,144004.0,156.79,157.46,156.75,156.76,144004.0
2025-05-23 11:40:00,156.81,156.91,156.57,156.7,70943.0,156.81,156.91,156.57,156.7,70943.0
2025-05-23 11:50:00,156.67,156.67,156.16,156.18,69141.0,156.67,156.67,156.16,156.18,69141.0
2025-05-23 12:00:00,156.19,156.47,156.0,156.12,122368.0,156.19,156.47,156.0,156.12,122368.0
2025-05-23 12:10:00,156.2,156.35,156.01,156.09,76632.0,156.2,156.35,156.01,156.09,76632.0
2025-05-23 12:20:00,156.09,156.35,156.04,156.23,83150.0,156.09,156.35,156.04,156.23,83150.0
2025-05-23 12:30:00,156.16,156.42,155.97,156.42,79541.0,156.16,156.42,155.97,156.42,79541.0
2025-05-23 12:40:00,156.41,156.79,156.36,156.67,105549.0,156.41,156.79,156.36,156.67,105549.0
2025-05-23 12:50:00,156.68,156.92,156.67,156.77,44556.0,156.68,156.92,156.67,156.77,44556.0
2025-05-23 13:00:00,156.74,157.25,156.68,157.24,36179.0,156.74,157.25,156.68,157.24,36179.0
2025-05-23 13:10:00,157.23,157.76,157.16,157.72,45333.0,157.23,157.76,157.16,157.72,45333.0
2025-05-23 13:20:00,157.74,158.02,157.68,158.0,45533.0,157.74,158.02,157.68,158.0,45533.0
2025-05-23 13:30:00,158.01,158.01,157.64,157.86,32526.0,158.01,158.01,157.64,157.86,32526.0
2025-05-23 13:40:00,157.84,157.87,157.58,157.82,28912.0,157.84,157.87,157.58,157.82,28912.0
2025-05-23 13:50:00,157.79,158.16,157.79,157.97,26958.0,157.79,158.16,157.79,157.97,26958.0
2025-05-23 14:00:00,157.96,158.3,157.91,158.22,28835.0,157.96,158.3,157.91,158.22,28835.0
2025-05-23 14:10:00,158.17,158.41,157.82,157.82,36727.0,158.17,158.41,157.82,157.82,36727.0
2025-05-23 14:20:00,157.84,157.85,157.43,157.54,56517.0,157.84,157.85,157.43,157.54,56517.0
2025-05-23 14:30:00,157.54,158.03,157.54,157.96,67284.0,157.54,158.03,157.54,157.96,67284.0
2025-05-23 14:40:00,157.95,157.98,157.52,157.82,34974.0,157.95,157.98,157.52,157.82,34974.0
2025-05-23 14:50:00,157.8,157.97,157.7,157.88,25310.0,157.8,157.97,157.7,157.88,25310.0
2025-05-23 15:00:00,157.87,158.06,157.62,158.05,43385.0,157.87,158.06,157.62,158.05,43385.0
2025-05-23 15:10:00,158.05,158.24,157.92,157.97,32683.0,158.05,158.24,157.92,157.97,32683.0
2025-05-23 15:20:00,157.96,157.96,157.63,157.76,45885.0,157.96,157.96,157.63,157.76,45885.0
2025-05-23 15:30:00,157.76,158.06,157.75,158.05,104856.0,157.76,158.06,157.75,158.05,104856.0
2025-05-23 15:40:00,158.0,158.06,157.62,157.74,55460.0,158.0,158.06,157.62,157.74,55460.0
2025-05-23 15:50:00,157.75,157.82,157.32,157.52,263770.0,157.75,157.82,157.32,157.52,263770.0
2025-05-27 09:30:00,160.63,160.63,159.17,160.17,225985.0,160.63,160.63,159.17,160.17,225985.0
2025-05-27 09:40:00,160.14,161.31,160.01,161.05,155935.0,160.14,161.31,160.01,161.05,155935.0
2025-05-27 09:50:00,161.04,161.31,160.78,160.83,135205.0,161.04,161.31,160.78,160.83,135205.0
2025-05-27 10:00:00,160.94,161.52,160.87,161.43,137006.0,160.94,161.52,160.87,161.43,137006.0
2025-05-27 10:10:00,161.43,161.72,161.4,161.44,120149.0,161.43,161.72,161.4,161.44,120149.0
2025-05-27 10:20:00,161.44,161.66,161.18,161.22,157424.0,161.44,161.66,161.18,161.22,157424.0
2025-05-27 10:30:00,161.24,161.44,161.09,161.22,91313.0,161.24,161.44,161.09,161.22,91313.0
2025-05-27 10:40:00,161.24,161.25,160.95,161.15,55781.0,161.24,161.25,160.95,161.15,55781.0
2025-05-27 10:50:00,161.2,161.42,161.14,161.22,63355.0,161.2,161.42,161.14,161.22,63355.0
2025-05-27 11:00:00,161.23,161.82,161.23,161.49,154317.0,161.23,161.82,161.23,161.49,154317.0
2025-05-27 11:10:00,161.48,161.66,161.38,161.49,128467.0,161.48,161.66,161.38,161.49,128467.0
2025-05-27 11:20:00,161.49,161.69,161.27,161.57,119559.0,161.49,161.69,161.27,161.57,119559.0
2025-05-27 11:30:00,161.59,161.82,161.48,161.72,110822.0,161.59,161.82,161.48,161.72,110822.0
2025-05-27 11:40:00,161.74,161.93,161.59,161.77,110384.0,161.74,161.93,161.59,161.77,110384.0
2025-05-27 11:50:00,161.75,161.78,161.26,161.33,57451.0,161.75,161.78,161.26,161.33,57451.0
2025-05-27 12:00:00,161.35,161.49,161.11,161.25,116726.0,161.35,161.49,161.11,161.25,116726.0
2025-05-27 12:10:00,161.25,161.63,161.2,161.59,107462.0,161.25,161.63,161.2,161.59,107462.0
2025-05-27 12:20:00,161.64,161.92,161.59,161.63,51442.0,161.64,161.92,161.59,161.63,51442.0
2025-05-27 12:30:00,161.65,161.81,161.47,161.66,71362.0,161.65,161.81,161.47,161.66,71362.0
2025-05-27 12:40:00,161.71,161.79,161.42,161.49,89340.0,161.71,161.79,161.42,161.49,89340.0
2025-05-27 12:50:00,161.5,161.5,161.16,161.26,55188.0,161.5,161.5,161.16,161.26,55188.0
2025-05-27 13:00:00,161.28,161.73,161.27,161.52,70571.0,161.28,161.73,161.27,161.52,70571.0
2025-05-27 13:10:00,161.54,161.7,161.43,161.7,62415.0,161.54,161.7,161.43,161.7,62415.0
2025-05-27 13:20:00,161.68,161.94,161.63,161.75,68378.0,161.68,161.94,161.63,161.75,68378.0
2025-05-27 13:30:00,161.78,161.79,161.51,161.61,58929.0,161.78,161.79,161.51,161.61,58929.0
2025-05-27 13:40:00,161.59,161.97,161.56,161.97,59410.0,161.59,161.97,161.56,161.97,59410.0
2025-05-27 13:50:00,161.95,162.32,161.8,162.12,69348.0,161.95,162.32,161.8,162.12,69348.0
2025-05-27 14:00:00,162.12,162.48,162.09,162.16,74434.0,162.12,162.48,162.09,162.16,74434.0
2025-05-27 14:10:00,162.15,162.19,161.84,161.84,112395.0,162.15,162.19,161.84,161.84,112395.0
2025-05-27 14:20:00,161.87,162.15,161.81,162.15,60159.0,161.87,162.15,161.81,162.15,60159.0
2025-05-27 14:30:00,162.14,162.26,161.91,161.96,40653.0,162.14,162.26,161.91,161.96,40653.0
2025-05-27 14:40:00,161.98,162.02,161.75,162.0,91657.0,161.98,162.02,161.75,162.0,91657.0
2025-05-27 14:50:00,162.0,162.08,161.85,161.91,49239.0,162.0,162.08,161.85,161.91,49239.0
2025-05-27 15:00:00,161.88,161.89,161.6,161.63,37682.0,161.88,161.89,161.6,161.63,37682.0
2025-05-27 15:10:00,161.62,161.74,161.56,161.69,54748.0,161.62,161.74,161.56,161.69,54748.0
2025-05-27 15:20:00,161.7,161.72,161.5,161.51,50501.0,161.7,161.72,161.5,161.51,50501.0
2025-05-27 15:30:00,161.49,161.49,161.14,161.34,61504.0,161.49,161.49,161.14,161.34,61504.0
2025-05-27 15:40:00,161.32,161.39,161.0,161.0,78527.0,161.32,161.39,161.0,161.0,78527.0
2025-05-27 15:50:00,161.02,161.95,160.92,161.81,508255.0,161.02,161.95,160.92,161.81,508255.0
2025-05-28 09:30:00,161.91,162.73,161.28,162.7,130340.0,161.91,162.73,161.28,162.7,130340.0
2025-05-28 09:40:00,162.74,162.96,162.29,162.37,92920.0,162.74,162.96,162.29,162.37,92920.0
2025-05-28 09:50:00,162.34,162.47,161.97,162.13,60240.0,162.34,162.47,161.97,162.13,60240.0
2025-05-28 10:00:00,162.15,162.54,162.08,162.16,123393.0,162.15,162.54,162.08,162.16,123393.0
2025-05-28 10:10:00,162.22,162.35,161.88,161.91,79907.0,162.22,162.35,161.88,161.91,79907.0
2025-05-28 10:20:00,161.93,162.1,161.68,161.84,79971.0,161.93,162.1,161.68,161.84,79971.0
2025-05-28 10:30:00,161.82,161.99,161.66,161.96,56577.0,161.82,161.99,161.66,161.96,56577.0
2025-05-28 10:40:00,161.98,162.27,161.87,162.04,44545.0,161.98,162.27,161.87,162.04,44545.0
2025-05-28 10:50:00,162.03,162.08,161.62,161.71,46801.0,162.03,162.08,161.62,161.71,46801.0
2025-05-28 11:00:00,161.69,162.27,161.68,162.17,25927.0,161.69,162.27,161.68,162.17,25927.0
2025-05-28 11:10:00,162.16,162.4,162.02,162.4,26030.0,162.16,162.4,162.02,162.4,26030.0
2025-05-28 11:20:00,162.41,162.43,162.09,162.29,64129.0,162.41,162.43,162.09,162.29,64129.0
2025-05-28 11:30:00,162.27,162.47,162.24,162.42,37044.0,162.27,162.47,162.24,162.42,37044.0
2025-05-28 11:40:00,162.49,162.61,162.46,162.55,30042.0,162.49,162.61,162.46,162.55,30042.0
2025-05-28 11:50:00,162.55,162.66,162.34,162.36,56027.0,162.55,162.66,162.34,162.36,56027.0
2025-05-28 12:00:00,162.38,162.9,162.38,162.89,28393.0,162.38,162.9,162.38,162.89,28393.0
2025-05-28 12:10:00,162.86,162.87,162.62,162.68,46739.0,162.86,162.87,162.62,162.68,46739.0
2025-05-28 12:20:00,162.68,162.69,162.36,162.44,60467.0,162.68,162.69,162.36,162.44,60467.0
2025-05-28 12:30:00,162.46,162.68,162.42,162.65,41318.0,162.46,162.68,162.42,162.65,41318.0
2025-05-28 12:40:00,162.66,162.7,162.41,162.62,49054.0,162.66,162.7,162.41,162.62,49054.0
2025-05-28 12:50:00,162.64,162.65,162.35,162.41,57454.0,162.64,162.65,162.35,162.41,57454.0
2025-05-28 13:00:00,162.43,162.61,162.35,162.55,37258.0,162.43,162.61,162.35,162.55,37258.0
2025-05-28 13:10:00,162.55,162.77,162.55,162.71,20056.0,162.55,162.77,162.55,162.71,20056.0
2025-05-28 13:20:00,162.72,162.8,162.56,162.61,26965.0,162.72,162.8,162.56,162.61,26965.0
2025-05-28 13:30:00,162.61,162.63,162.52,162.56,17836.0,162.61,162.63,162.52,162.56,17836.0
2025-05-28 13:40:00,162.53,162.59,162.37,162.55,28879.0,162.53,162.59,162.37,162.55,28879.0
2025-05-28 13:50:00,162.55,162.64,162.48,162.61,18020.0,162.55,162.64,162.48,162.61,18020.0
2025-05-28 14:00:00,162.61,162.95,162.61,162.87,30836.0,162.61,162.95,162.61,162.87,30836.0
2025-05-28 14:10:00,162.88,163.06,162.77,162.77,35893.0,162.88,163.06,162.77,162.77,35893.0
2025-05-28 14:20:00,162.76,162.84,162.69,162.73,21543.0,162.76,162.84,162.69,162.73,21543.0
2025-05-28 14:30:00,162.71,163.18,162.7,163.17,63837.0,162.71,163.18,162.7,163.17,63837.0
2025-05-28 14:40:00,163.17,163.29,163.06,163.06,56025.0,163.17,163.29,163.06,163.06,56025.0
2025-05-28 14:50:00,163.08,163.1,162.52,163.04,98588.0,163.08,163.1,162.52,163.04,98588.0
2025-05-28 15:00:00,163.01,163.6,162.98,163.56,35906.0,163.01,163.6,162.98,163.56,35906.0
2025-05-28 15:10:00,163.57,163.67,162.56,162.68,185631.0,163.57,163.67,162.56,162.68,185631.0
2025-05-28 15:20:00,162.7,162.72,162.17,162.51,331393.0,162.7,162.72,162.17,162.51,331393.0
2025-05-28 15:30:00,162.5,162.57,161.68,161.71,463324.0,162.5,162.57,161.68,161.71,463324.0
2025-05-28 15:40:00,161.71,161.74,161.19,161.44,190450.0,161.71,161.74,161.19,161.44,190450.0
2025-05-28 15:50:00,161.4,161.8,160.88,161.54,460003.0,161.4,161.8,160.88,161.54,460003.0
2025-05-29 09:30:00,165.46,165.54,163.54,163.54,747972.0,165.46,165.54,163.54,163.54,747972.0
2025-05-29 09:40:00,163.53,163.67,162.14,162.18,64854.0,163.53,163.67,162.14,162.18,64854.0
2025-05-29 09:50:00,162.21,162.28,161.26,161.66,138283.0,162.21,162.28,161.26,161.66,138283.0
2025-05-29 10:00:00,161.65,161.77,159.44,159.63,131393.0,161.65,161.77,159.44,159.63,131393.0
2025-05-29 10:10:00,159.64,160.03,159.09,159.65,163255.0,159.64,160.03,159.09,159.65,163255.0
2025-05-29 10:20:00,159.64,159.96,159.17,159.84,145776.0,159.64,159.96,159.17,159.84,145776.0
2025-05-29 10:30:00,159.84,159.84,159.31,159.76,52620.0,159.84,159.84,159.31,159.76,52620.0
2025-05-29 10:40:00,159.72,160.18,159.57,160.05,70066.0,159.72,160.18,159.57,160.05,70066.0
2025-05-29 10:50:00,160.0,160.77,159.97,160.67,106255.0,160.0,160.77,159.97,160.67,106255.0
2025-05-29 11:00:00,160.66,160.69,160.05,160.33,96064.0,160.66,160.69,160.05,160.33,96064.0
2025-05-29 11:10:00,160.33,160.98,160.28,160.87,106941.0,160.33,160.98,160.28,160.87,106941.0
2025-05-29 11:20:00,160.86,161.22,160.84,160.92,117699.0,160.86,161.22,160.84,160.92,117699.0
2025-05-29 11:30:00,160.93,161.01,160.36,160.63,39218.0,160.93,161.01,160.36,160.63,39218.0
2025-05-29 11:40:00,160.61,161.04,160.51,160.8,46170.0,160.61,161.04,160.51,160.8,46170.0
2025-05-29 11:50:00,160.8,161.22,159.93,160.01,65887.0,160.8,161.22,159.93,160.01,65887.0
2025-05-29 12:00:00,160.15,160.18,159.71,160.15,42967.0,160.15,160.18,159.71,160.15,42967.0
2025-05-29 12:10:00,160.17,160.68,160.09,160.53,41612.0,160.17,160.68,160.09,160.53,41612.0
2025-05-29 12:20:00,160.56,160.64,160.32,160.52,43150.0,160.56,160.64,160.32,160.52,43150.0
2025-05-29 12:30:00,160.47,160.61,160.34,160.56,38257.0,160.47,160.61,160.34,160.56,38257.0
2025-05-29 12:40:00,160.63,160.79,160.57,160.72,48120.0,160.63,160.79,160.57,160.72,48120.0
2025-05-29 12:50:00,160.67,161.04,160.55,160.9,42218.0,160.67,161.04,160.55,160.9,42218.0
2025-05-29 13:00:00,160.86,160.98,160.65,160.78,47837.0,160.86,160.98,160.65,160.78,47837.0
2025-05-29 13:10:00,160.78,160.9,160.04,160.13,60310.0,160.78,160.9,160.04,160.13,60310.0
2025-05-29 13:20:00,160.12,160.13,159.28,159.59,89428.0,160.12,160.13,159.28,159.59,89428.0
2025-05-29 13:30:00,159.61,160.08,159.53,159.8,63881.0,159.61,160.08,159.53,159.8,63881.0
2025-05-29 13:40:00,159.8,160.11,159.25,159.32,64677.0,159.8,160.11,159.25,159.32,64677.0
2025-05-29 13:50:00,159.35,159.71,159.28,159.31,53915.0,159.35,159.71,159.28,159.31,53915.0
2025-05-29 14:00:00,159.3,159.82,159.26,159.65,52423.0,159.3,159.82,159.26,159.65,52423.0
2025-05-29 14:10:00,159.63,159.77,159.18,159.21,50356.0,159.63,159.77,159.18,159.21,50356.0
2025-05-29 14:20:00,159.17,159.18,158.81,159.04,51284.0,159.17,159.18,158.81,159.04,51284.0
2025-05-29 14:30:00,159.05,159.62,159.04,159.55,50524.0,159.05,159.62,159.04,159.55,50524.0
2025-05-29 14:40:00,159.51,159.64,159.19,159.28,73011.0,159.51,159.64,159.19,159.28,73011.0
2025-05-29 14:50:00,159.27,159.52,158.84,158.97,73302.0,159.27,159.52,158.84,158.97,73302.0
2025-05-29 15:00:00,158.99,159.15,158.68,158.79,59214.0,158.99,159.15,158.68,158.79,59214.0
2025-05-29 15:10:00,158.8,158.83,158.45,158.8,63711.0,158.8,158.83,158.45,158.8,63711.0
2025-05-29 15:20:00,158.8,159.19,158.79,158.83,71421.0,158.8,159.19,158.79,158.83,71421.0
2025-05-29 15:30:00,158.84,159.0,158.77,158.87,99471.0,158.84,159.0,158.77,158.87,99471.0
2025-05-29 15:40:00,158.87,159.06,158.53,158.99,170178.0,158.87,159.06,158.53,158.99,170178.0
2025-05-29 15:50:00,159.02,159.58,158.95,159.46,331227.0,159.02,159.58,158.95,159.46,331227.0
2025-05-30 09:30:00,159.04,159.23,156.15,156.41,199046.0,159.04,159.23,156.15,156.41,199046.0
2025-05-30 09:40:00,156.32,156.6,155.45,156.19,130056.0,156.32,156.6,155.45,156.19,130056.0
2025-05-30 09:50:00,156.17,156.23,155.28,155.72,103290.0,156.17,156.23,155.28,155.72,103290.0
2025-05-30 10:00:00,155.77,156.95,155.77,156.77,151418.0,155.77,156.95,155.77,156.77,151418.0
2025-05-30 10:10:00,156.74,157.11,156.44,156.89,123632.0,156.74,157.11,156.44,156.89,123632.0
2025-05-30 10:20:00,156.89,157.52,156.81,157.46,107756.0,156.89,157.52,156.81,157.46,107756.0
2025-05-30 10:30:00,157.45,157.91,157.26,157.89,68929.0,157.45,157.91,157.26,157.89,68929.0
2025-05-30 10:40:00,157.83,158.03,157.44,157.67,102848.0,157.83,158.03,157.44,157.67,102848.0
2025-05-30 10:50:00,157.74,157.95,157.42,157.51,58309.0,157.74,157.95,157.42,157.51,58309.0
2025-05-30 11:00:00,157.53,157.66,157.13,157.24,56660.0,157.53,157.66,157.13,157.24,56660.0
2025-05-30 11:10:00,157.24,157.24,156.78,156.84,67475.0,157.24,157.24,156.78,156.84,67475.0
2025-05-30 11:20:00,156.87,157.35,156.83,157.25,62238.0,156.87,157.35,156.83,157.25,62238.0
2025-05-30 11:30:00,157.22,157.27,156.53,156.62,51404.0,157.22,157.27,156.53,156.62,51404.0
2025-05-30 11:40:00,156.61,156.77,156.23,156.69,35626.0,156.61,156.77,156.23,156.69,35626.0
2025-05-30 11:50:00,156.66,156.88,156.45,156.55,37433.0,156.66,156.88,156.45,156.55,37433.0
2025-05-30 12:00:00,156.59,156.6,156.2,156.55,39187.0,156.59,156.6,156.2,156.55,39187.0
2025-05-30 12:10:00,156.57,156.66,156.21,156.37,52372.0,156.57,156.66,156.21,156.37,52372.0
2025-05-30 12:20:00,156.38,156.43,155.22,155.37,88388.0,156.38,156.43,155.22,155.37,88388.0
2025-05-30 12:30:00,155.37,155.43,153.7,154.45,434568.0,155.37,155.43,153.7,154.45,434568.0
2025-05-30 12:40:00,154.45,154.68,154.07,154.08,230139.0,154.45,154.68,154.07,154.08,230139.0
2025-05-30 12:50:00,154.05,154.1,153.47,153.8,156677.0,154.05,154.1,153.47,153.8,156677.0
2025-05-30 13:00:00,153.73,154.55,153.53,154.5,275818.0,153.73,154.55,153.53,154.5,275818.0
2025-05-30 13:10:00,154.5,154.5,153.6,153.97,202834.0,154.5,154.5,153.6,153.97,202834.0
2025-05-30 13:20:00,153.97,154.3,153.7,154.29,56279.0,153.97,154.3,153.7,154.29,56279.0
2025-05-30 13:30:00,154.28,154.74,154.26,154.43,107797.0,154.28,154.74,154.26,154.43,107797.0
2025-05-30 13:40:00,154.4,154.47,154.04,154.34,47619.0,154.4,154.47,154.04,154.34,47619.0
2025-05-30 13:50:00,154.38,154.68,154.28,154.28,55280.0,154.38,154.68,154.28,154.28,55280.0
2025-05-30 14:00:00,154.28,154.9,154.28,154.84,44527.0,154.28,154.9,154.28,154.84,44527.0
2025-05-30 14:10:00,154.84,155.18,154.62,155.13,53850.0,154.84,155.18,154.62,155.13,53850.0
2025-05-30 14:20:00,155.19,155.47,155.0,155.38,58326.0,155.19,155.47,155.0,155.38,58326.0
2025-05-30 14:30:00,155.43,155.6,155.12,155.32,61992.0,155.43,155.6,155.12,155.32,61992.0
2025-05-30 14:40:00,155.33,155.55,155.09,155.55,49817.0,155.33,155.55,155.09,155.55,49817.0
2025-05-30 14:50:00,155.58,156.15,155.52,156.1,84818.0,155.58,156.15,155.52,156.1,84818.0
2025-05-30 15:00:00,156.05,156.77,156.05,156.56,90776.0,156.05,156.77,156.05,156.56,90776.0
2025-05-30 15:10:00,156.56,157.02,156.48,156.9,76264.0,156.56,157.02,156.48,156.9,76264.0
2025-05-30 15:20:00,156.9,157.14,156.57,157.08,97810.0,156.9,157.14,156.57,157.08,97810.0
2025-05-30 15:30:00,157.08,157.27,156.7,157.0,123781.0,157.08,157.27,156.7,157.0,123781.0
2025-05-30 15:40:00,157.06,157.2,156.69,156.96,130478.0,157.06,157.2,156.69,156.96,130478.0
2025-05-30 15:50:00,156.89,157.16,156.06,156.65,893199.0,156.89,157.16,156.06,156.65,893199.0
2025-06-02 09:30:00,155.79,157.55,155.6,157.26,202498.0,155.79,157.55,155.6,157.26,202498.0
2025-06-02 09:40:00,157.24,157.27,156.18,156.39,118008.0,157.24,157.27,156.18,156.39,118008.0
2025-06-02 09:50:00,156.3,156.59,155.9,156.52,95958.0,156.3,156.59,155.9,156.52,95958.0
2025-06-02 10:00:00,156.45,156.45,155.53,155.62,73515.0,156.45,156.45,155.53,155.62,73515.0
2025-06-02 10:10:00,155.61,156.15,155.53,155.8,76867.0,155.61,156.15,155.53,155.8,76867.0
2025-06-02 10:20:00,155.8,156.45,155.67,156.45,43220.0,155.8,156.45,155.67,156.45,43220.0
2025-06-02 10:30:00,156.46,156.63,156.13,156.23,54510.0,156.46,156.63,156.13,156.23,54510.0
2025-06-02 10:40:00,156.17,156.29,155.94,156.17,174845.0,156.17,156.29,155.94,156.17,174845.0
2025-06-02 10:50:00,156.12,156.35,155.92,156.25,35980.0,156.12,156.35,155.92,156.25,35980.0
2025-06-02 11:00:00,156.21,156.61,155.85,155.91,75888.0,156.21,156.61,155.85,155.91,75888.0
2025-06-02 11:10:00,155.89,156.1,155.73,155.73,52702.0,155.89,156.1,155.73,155.73,52702.0
2025-06-02 11:20:00,155.74,155.9,155.43,155.7,168085.0,155.74,155.9,155.43,155.7,168085.0
2025-06-02 11:30:00,155.72,155.88,155.54,155.66,101527.0,155.72,155.88,155.54,155.66,101527.0
2025-06-02 11:40:00,155.6,156.38,155.57,156.23,60235.0,155.6,156.38,155.57,156.23,60235.0
2025-06-02 11:50:00,156.22,156.61,156.19,156.31,26540.0,156.22,156.61,156.19,156.31,26540.0
2025-06-02 12:00:00,156.32,156.38,156.05,156.11,25882.0,156.32,156.38,156.05,156.11,25882.0
2025-06-02 12:10:00,156.1,156.27,156.07,156.23,21217.0,156.1,156.27,156.07,156.23,21217.0
2025-06-02 12:20:00,156.22,156.26,155.92,155.97,42886.0,156.22,156.26,155.92,155.97,42886.0
2025-06-02 12:30:00,155.97,156.14,155.95,156.11,31491.0,155.97,156.14,155.95,156.11,31491.0
2025-06-02 12:40:00,156.07,156.14,155.86,156.06,55143.0,156.07,156.14,155.86,156.06,55143.0
2025-06-02 12:50:00,156.04,156.44,156.03,156.43,20214.0,156.04,156.44,156.03,156.43,20214.0
2025-06-02 13:00:00,156.43,156.67,156.42,156.58,37425.0,156.43,156.67,156.42,156.58,37425.0
2025-06-02 13:10:00,156.59,156.72,156.48,156.69,27727.0,156.59,156.72,156.48,156.69,27727.0
2025-06-02 13:20:00,156.69,156.69,156.52,156.61,44520.0,156.69,156.69,156.52,156.61,44520.0
2025-06-02 13:30:00,156.59,156.72,156.44,156.54,29453.0,156.59,156.72,156.44,156.54,29453.0
2025-06-02 13:40:00,156.56,156.56,156.23,156.23,17697.0,156.56,156.56,156.23,156.23,17697.0
2025-06-02 13:50:00,156.25,156.6,156.23,156.6,27940.0,156.25,156.6,156.23,156.6,27940.0
2025-06-02 14:00:00,156.6,156.76,156.44,156.56,38755.0,156.6,156.76,156.44,156.56,38755.0
2025-06-02 14:10:00,156.51,157.13,156.47,157.05,35097.0,156.51,157.13,156.47,157.05,35097.0
2025-06-02 14:20:00,157.01,157.31,156.98,157.31,45365.0,157.01,157.31,156.98,157.31,45365.0
2025-06-02 14:30:00,157.32,157.39,157.01,157.16,36183.0,157.32,157.39,157.01,157.16,36183.0
2025-06-02 14:40:00,157.12,157.35,157.06,157.27,27019.0,157.12,157.35,157.06,157.27,27019.0
2025-06-02 14:50:00,157.28,157.42,157.18,157.32,27467.0,157.28,157.42,157.18,157.32,27467.0
2025-06-02 15:00:00,157.31,157.5,157.3,157.44,25802.0,157.31,157.5,157.3,157.44,25802.0
2025-06-02 15:10:00,157.44,157.53,157.28,157.28,46626.0,157.44,157.53,157.28,157.28,46626.0
2025-06-02 15:20:00,157.3,157.62,157.28,157.31,44623.0,157.3,157.62,157.28,157.31,44623.0
2025-06-02 15:30:00,157.28,157.3,156.95,157.08,37728.0,157.28,157.3,156.95,157.08,37728.0
2025-06-02 15:40:00,157.01,157.09,156.88,157.06,59357.0,157.01,157.09,156.88,157.06,59357.0
2025-06-02 15:50:00,157.07,157.4,156.98,157.27,397452.0,157.07,157.4,156.98,157.27,397452.0
2025-06-03 09:30:00,157.01,157.3,156.36,157.18,99556.0,157.01,157.3,156.36,157.18,99556.0
2025-06-03 09:40:00,157.16,158.45,157.16,157.98,78179.0,157.16,158.45,157.16,157.98,78179.0
2025-06-03 09:50:00,158.0,158.5,157.66,158.38,73135.0,158.0,158.5,157.66,158.38,73135.0
2025-06-03 10:00:00,158.38,158.68,157.57,157.92,86433.0,158.38,158.68,157.57,157.92,86433.0
2025-06-03 10:10:00,157.89,158.95,157.77,158.93,54779.0,157.89,158.95,157.77,158.93,54779.0
2025-06-03 10:20:00,158.89,159.25,158.85,159.17,76033.0,158.89,159.25,158.85,159.17,76033.0
2025-06-03 10:30:00,159.18,159.18,158.75,159.0,59151.0,159.18,159.18,158.75,159.0,59151.0
2025-06-03 10:40:00,159.01,159.72,158.96,159.72,63135.0,159.01,159.72,158.96,159.72,63135.0
2025-06-03 10:50:00,159.71,160.15,159.62,160.09,66046.0,159.71,160.15,159.62,160.09,66046.0
2025-06-03 11:00:00,160.13,160.43,160.1,160.36,55209.0,160.13,160.43,160.1,160.36,55209.0
2025-06-03 11:10:00,160.36,160.5,160.16,160.35,40158.0,160.36,160.5,160.16,160.35,40158.0
2025-06-03 11:20:00,160.31,160.54,160.29,160.4,42081.0,160.31,160.54,160.29,160.4,42081.0
2025-06-03 11:30:00,160.38,160.46,160.28,160.41,82862.0,160.38,160.46,160.28,160.41,82862.0
2025-06-03 11:40:00,160.41,160.59,160.33,160.44,30830.0,160.41,160.59,160.33,160.44,30830.0
2025-06-03 11:50:00,160.41,160.44,160.2,160.44,39143.0,160.41,160.44,160.2,160.44,39143.0
2025-06-03 12:00:00,160.44,160.69,160.38,160.5,33413.0,160.44,160.69,160.38,160.5,33413.0
2025-06-03 12:10:00,160.5,160.98,160.44,160.95,38368.0,160.5,160.98,160.44,160.95,38368.0
2025-06-03 12:20:00,160.92,160.95,160.76,160.87,30132.0,160.92,160.95,160.76,160.87,30132.0
2025-06-03 12:30:00,160.89,161.16,160.78,161.08,53811.0,160.89,161.16,160.78,161.08,53811.0
2025-06-03 12:40:00,161.1,161.41,161.02,161.41,42900.0,161.1,161.41,161.02,161.41,42900.0
2025-06-03 12:50:00,161.41,161.48,161.28,161.32,61045.0,161.41,161.48,161.28,161.32,61045.0
2025-06-03 13:00:00,161.3,161.33,160.91,160.93,77957.0,161.3,161.33,160.91,160.93,77957.0
2025-06-03 13:10:00,160.92,160.97,160.72,160.91,30195.0,160.92,160.97,160.72,160.91,30195.0
2025-06-03 13:20:00,160.89,160.95,160.62,160.63,30932.0,160.89,160.95,160.62,160.63,30932.0
2025-06-03 13:30:00,160.63,160.93,160.59,160.67,56116.0,160.63,160.93,160.59,160.67,56116.0
2025-06-03 13:40:00,160.67,160.82,160.42,160.82,34065.0,160.67,160.82,160.42,160.82,34065.0
2025-06-03 13:50:00,160.76,160.93,160.46,160.48,32282.0,160.76,160.93,160.46,160.48,32282.0
2025-06-03 14:00:00,160.48,160.52,159.89,159.99,69938.0,160.48,160.52,159.89,159.99,69938.0
2025-06-03 14:10:00,159.99,160.15,159.69,160.11,45508.0,159.99,160.15,159.69,160.11,45508.0
2025-06-03 14:20:00,160.13,160.46,160.12,160.43,26979.0,160.13,160.46,160.12,160.43,26979.0
2025-06-03 14:30:00,160.44,160.69,160.43,160.56,58366.0,160.44,160.69,160.43,160.56,58366.0
2025-06-03 14:40:00,160.58,160.78,160.51,160.69,35439.0,160.58,160.78,160.51,160.69,35439.0
2025-06-03 14:50:00,160.71,160.79,160.54,160.77,59174.0,160.71,160.79,160.54,160.77,59174.0
2025-06-03 15:00:00,160.77,160.99,160.76,160.93,83126.0,160.77,160.99,160.76,160.93,83126.0
2025-06-03 15:10:00,160.91,161.06,160.81,160.92,94342.0,160.91,161.06,160.81,160.92,94342.0
2025-06-03 15:20:00,160.91,161.22,160.82,161.19,88767.0,160.91,161.22,160.82,161.19,88767.0
2025-06-03 15:30:00,161.18,161.55,161.08,161.45,140432.0,161.18,161.55,161.08,161.45,140432.0
2025-06-03 15:40:00,161.43,161.51,161.14,161.23,167119.0,161.43,161.51,161.14,161.23,167119.0
2025-06-03 15:50:00,161.27,161.95,161.08,161.77,658103.0,161.27,161.95,161.08,161.77,658103.0
2025-06-04 09:30:00,162.78,163.48,162.03,163.16,248408.0,162.78,163.48,162.03,163.16,248408.0
2025-06-04 09:40:00,163.16,163.21,161.93,162.03,87391.0,163.16,163.21,161.93,162.03,87391.0
2025-06-04 09:50:00,162.02,162.16,161.29,161.45,81765.0,162.02,162.16,161.29,161.45,81765.0
2025-06-04 10:00:00,161.3,161.45,160.18,160.94,158738.0,161.3,161.45,160.18,160.94,158738.0
2025-06-04 10:10:00,160.96,161.76,160.91,161.59,79747.0,160.96,161.76,160.91,161.59,79747.0
2025-06-04 10:20:00,161.57,161.79,161.22,161.64,47491.0,161.57,161.79,161.22,161.64,47491.0
2025-06-04 10:30:00,161.65,161.93,161.4,161.47,95926.0,161.65,161.93,161.4,161.47,95926.0
2025-06-04 10:40:00,161.51,161.53,161.06,161.34,111524.0,161.51,161.53,161.06,161.34,111524.0
2025-06-04 10:50:00,161.36,162.08,161.3,162.05,57779.0,161.36,162.08,161.3,162.05,57779.0
2025-06-04 11:00:00,162.05,162.34,161.95,162.21,46018.0,162.05,162.34,161.95,162.21,46018.0
2025-06-04 11:10:00,162.18,162.49,162.02,162.23,46614.0,162.18,162.49,162.02,162.23,46614.0
2025-06-04 11:20:00,162.18,162.22,161.79,161.79,29230.0,162.18,162.22,161.79,161.79,29230.0
2025-06-04 11:30:00,161.8,161.8,161.34,161.66,36216.0,161.8,161.8,161.34,161.66,36216.0
2025-06-04 11:40:00,161.71,161.94,161.59,161.75,28899.0,161.71,161.94,161.59,161.75,28899.0
2025-06-04 11:50:00,161.81,162.01,161.64,161.82,31906.0,161.81,162.01,161.64,161.82,31906.0
2025-06-04 12:00:00,161.81,161.88,161.66,161.74,29111.0,161.81,161.88,161.66,161.74,29111.0
2025-06-04 12:10:00,161.8,161.8,161.37,161.67,35245.0,161.8,161.8,161.37,161.67,35245.0
2025-06-04 12:20:00,161.65,161.65,161.37,161.42,23483.0,161.65,161.65,161.37,161.42,23483.0
2025-06-04 12:30:00,161.42,161.45,161.1,161.4,33526.0,161.42,161.45,161.1,161.4,33526.0
2025-06-04 12:40:00,161.41,161.52,161.35,161.48,36493.0,161.41,161.52,161.35,161.48,36493.0
2025-06-04 12:50:00,161.45,161.58,161.37,161.37,25613.0,161.45,161.58,161.37,161.37,25613.0
2025-06-04 13:00:00,161.4,161.49,161.22,161.33,31817.0,161.4,161.49,161.22,161.33,31817.0
2025-06-04 13:10:00,161.33,161.44,161.22,161.3,50548.0,161.33,161.44,161.22,161.3,50548.0
2025-06-04 13:20:00,161.28,161.53,161.24,161.5,23886.0,161.28,161.53,161.24,161.5,23886.0
2025-06-04 13:30:00,161.5,162.01,161.4,161.84,371381.0,161.5,162.01,161.4,161.84,371381.0
2025-06-04 13:40:00,161.84,162.06,161.64,162.04,58035.0,161.84,162.06,161.64,162.04,58035.0
2025-06-04 13:50:00,162.03,162.58,162.01,162.13,439114.0,162.03,162.58,162.01,162.13,439114.0
2025-06-04 14:00:00,162.13,162.22,161.88,161.97,97256.0,162.13,162.22,161.88,161.97,97256.0
2025-06-04 14:10:00,161.98,162.3,161.85,162.14,34979.0,161.98,162.3,161.85,162.14,34979.0
2025-06-04 14:20:00,162.15,162.26,162.02,162.2,31443.0,162.15,162.26,162.02,162.2,31443.0
2025-06-04 14:30:00,162.25,162.28,161.94,162.02,22859.0,162.25,162.28,161.94,162.02,22859.0
2025-06-04 14:40:00,162.03,162.03,161.88,161.92,39279.0,162.03,162.03,161.88,161.92,39279.0
2025-06-04 14:50:00,161.93,162.11,161.81,162.04,45816.0,161.93,162.11,161.81,162.04,45816.0
2025-06-04 15:00:00,162.06,162.3,162.01,162.12,49654.0,162.06,162.3,162.01,162.12,49654.0
2025-06-04 15:10:00,162.09,162.36,162.04,162.22,48450.0,162.09,162.36,162.04,162.22,48450.0
2025-06-04 15:20:00,162.19,162.29,162.01,162.11,73805.0,162.19,162.29,162.01,162.11,73805.0
2025-06-04 15:30:00,162.11,162.16,162.01,162.02,64720.0,162.11,162.16,162.01,162.02,64720.0
2025-06-04 15:40:00,162.02,162.02,161.75,161.75,97113.0,162.02,162.02,161.75,161.75,97113.0
2025-06-04 15:50:00,161.74,162.0,161.67,161.92,377434.0,161.74,162.0,161.67,161.92,377434.0
2025-06-05 09:30:00,163.22,164.49,162.99,163.2,246496.0,163.22,164.49,162.99,163.2,246496.0
2025-06-05 09:40:00,163.21,163.84,162.12,162.36,57402.0,163.21,163.84,162.12,162.36,57402.0
2025-06-05 09:50:00,162.43,162.65,161.49,161.76,37957.0,162.43,162.65,161.49,161.76,37957.0
2025-06-05 10:00:00,161.64,162.27,161.52,161.55,60785.0,161.64,162.27,161.52,161.55,60785.0
2025-06-05 10:10:00,161.58,161.81,161.09,161.4,37974.0,161.58,161.81,161.09,161.4,37974.0
2025-06-05 10:20:00,161.43,162.85,161.39,162.79,122605.0,161.43,162.85,161.39,162.79,122605.0
2025-06-05 10:30:00,162.77,162.83,161.77,162.63,99927.0,162.77,162.83,161.77,162.63,99927.0
2025-06-05 10:40:00,162.62,163.48,162.26,163.09,128334.0,162.62,163.48,162.26,163.09,128334.0
2025-06-05 10:50:00,163.11,163.59,162.92,163.51,36900.0,163.11,163.59,162.92,163.51,36900.0
2025-06-05 11:00:00,163.54,163.8,163.43,163.66,63244.0,163.54,163.8,163.43,163.66,63244.0
2025-06-05 11:10:00,163.68,164.22,163.64,164.05,38194.0,163.68,164.22,163.64,164.05,38194.0
2025-06-05 11:20:00,164.03,164.49,163.93,164.47,89954.0,164.03,164.49,163.93,164.47,89954.0
2025-06-05 11:30:00,164.44,164.87,164.4,164.83,52815.0,164.44,164.87,164.4,164.83,52815.0
2025-06-05 11:40:00,164.86,165.1,164.7,165.05,131259.0,164.86,165.1,164.7,165.05,131259.0
2025-06-05 11:50:00,165.06,165.13,164.72,164.89,36934.0,165.06,165.13,164.72,164.89,36934.0
2025-06-05 12:00:00,164.91,165.17,164.61,164.61,55901.0,164.91,165.17,164.61,164.61,55901.0
2025-06-05 12:10:00,164.66,164.72,163.86,164.15,64567.0,164.66,164.72,163.86,164.15,64567.0
2025-06-05 12:20:00,164.2,164.8,164.15,164.72,58393.0,164.2,164.8,164.15,164.72,58393.0
2025-06-05 12:30:00,164.72,164.86,164.52,164.62,132243.0,164.72,164.86,164.52,164.62,132243.0
2025-06-05 12:40:00,164.59,164.74,164.08,164.21,174637.0,164.59,164.74,164.08,164.21,174637.0
2025-06-05 12:50:00,164.21,164.53,164.0,164.15,210342.0,164.21,164.53,164.0,164.15,210342.0
2025-06-05 13:00:00,164.14,164.5,163.84,164.36,214569.0,164.14,164.5,163.84,164.36,214569.0
2025-06-05 13:10:00,164.36,164.97,164.35,164.9,44660.0,164.36,164.97,164.35,164.9,44660.0
2025-06-05 13:20:00,164.9,165.56,164.9,165.39,122485.0,164.9,165.56,164.9,165.39,122485.0
2025-06-05 13:30:00,165.42,165.56,165.26,165.4,49766.0,165.42,165.56,165.26,165.4,49766.0
2025-06-05 13:40:00,165.39,165.5,165.14,165.25,34174.0,165.39,165.5,165.14,165.25,34174.0
2025-06-05 13:50:00,165.25,165.39,164.9,165.03,42598.0,165.25,165.39,164.9,165.03,42598.0
2025-06-05 14:00:00,165.03,165.23,164.63,164.9,30087.0,165.03,165.23,164.63,164.9,30087.0
2025-06-05 14:10:00,164.91,164.92,164.17,164.61,99023.0,164.91,164.92,164.17,164.61,99023.0
2025-06-05 14:20:00,164.62,165.17,164.62,165.07,35261.0,164.62,165.17,164.62,165.07,35261.0
2025-06-05 14:30:00,165.07,165.62,164.99,165.34,46448.0,165.07,165.62,164.99,165.34,46448.0
2025-06-05 14:40:00,165.34,165.42,165.05,165.23,46977.0,165.34,165.42,165.05,165.23,46977.0
2025-06-05 14:50:00,165.24,165.29,164.87,164.97,53077.0,165.24,165.29,164.87,164.97,53077.0
2025-06-05 15:00:00,164.95,165.04,164.45,164.61,70068.0,164.95,165.04,164.45,164.61,70068.0
2025-06-05 15:10:00,164.61,164.77,163.43,163.78,242823.0,164.61,164.77,163.43,163.78,242823.0
2025-06-05 15:20:00,163.73,163.88,163.14,163.85,88170.0,163.73,163.88,163.14,163.85,88170.0
2025-06-05 15:30:00,163.9,165.15,163.88,164.99,90997.0,163.9,165.15,163.88,164.99,90997.0
2025-06-05 15:40:00,165.0,165.05,164.47,164.89,130377.0,165.0,165.05,164.47,164.89,130377.0
2025-06-05 15:50:00,164.85,165.16,163.85,164.23,532202.0,164.85,165.16,163.85,164.23,532202.0
2025-06-06 09:30:00,165.74,168.19,165.44,168.06,519149.0,165.74,168.19,165.44,168.06,519149.0
2025-06-06 09:40:00,168.07,168.5,167.66,167.7,200590.0,168.07,168.5,167.66,167.7,200590.0
2025-06-06 09:50:00,167.7,167.98,167.16,167.62,88866.0,167.7,167.98,167.16,167.62,88866.0
2025-06-06 10:00:00,167.66,168.33,167.45,168.32,87297.0,167.66,168.33,167.45,168.32,87297.0
2025-06-06 10:10:00,168.33,168.33,167.69,167.8,71647.0,168.33,168.33,167.69,167.8,71647.0
2025-06-06 10:20:00,167.8,168.27,167.73,167.9,40897.0,167.8,168.27,167.73,167.9,40897.0
2025-06-06 10:30:00,167.86,168.38,167.82,168.27,34487.0,167.86,168.38,167.82,168.27,34487.0
2025-06-06 10:40:00,168.3,169.0,168.29,168.95,53560.0,168.3,169.0,168.29,168.95,53560.0
2025-06-06 10:50:00,168.91,169.07,168.72,168.9,114998.0,168.91,169.07,168.72,168.9,114998.0
2025-06-06 11:00:00,168.91,169.53,168.81,169.44,87748.0,168.91,169.53,168.81,169.44,87748.0
2025-06-06 11:10:00,169.43,169.5,168.53,168.7,208004.0,169.43,169.5,168.53,168.7,208004.0
2025-06-06 11:20:00,168.63,168.88,168.35,168.82,47603.0,168.63,168.88,168.35,168.82,47603.0
2025-06-06 11:30:00,168.85,168.89,168.55,168.72,54280.0,168.85,168.89,168.55,168.72,54280.0
2025-06-06 11:40:00,168.77,169.05,168.72,169.0,72303.0,168.77,169.05,168.72,169.0,72303.0
2025-06-06 11:50:00,169.01,169.16,168.75,168.86,36307.0,169.01,169.16,168.75,168.86,36307.0
2025-06-06 12:00:00,168.86,168.96,168.66,168.72,32634.0,168.86,168.96,168.66,168.72,32634.0
2025-06-06 12:10:00,168.74,169.04,168.71,168.89,26881.0,168.74,169.04,168.71,168.89,26881.0
2025-06-06 12:20:00,168.91,168.98,168.51,168.61,23635.0,168.91,168.98,168.51,168.61,23635.0
2025-06-06 12:30:00,168.62,168.71,168.24,168.25,18819.0,168.62,168.71,168.24,168.25,18819.0
2025-06-06 12:40:00,168.17,168.27,167.86,167.88,28200.0,168.17,168.27,167.86,167.88,28200.0
2025-06-06 12:50:00,167.88,167.91,167.17,167.5,31555.0,167.88,167.91,167.17,167.5,31555.0
2025-06-06 13:00:00,167.54,167.54,166.86,166.87,30254.0,167.54,167.54,166.86,166.87,30254.0
2025-06-06 13:10:00,166.91,167.24,166.77,167.24,27469.0,166.91,167.24,166.77,167.24,27469.0
2025-06-06 13:20:00,167.24,167.37,167.04,167.25,64773.0,167.24,167.37,167.04,167.25,64773.0
2025-06-06 13:30:00,167.25,167.49,167.1,167.1,26850.0,167.25,167.49,167.1,167.1,26850.0
2025-06-06 13:40:00,167.16,167.46,167.08,167.41,24787.0,167.16,167.46,167.08,167.41,24787.0
2025-06-06 13:50:00,167.49,167.54,167.32,167.51,31234.0,167.49,167.54,167.32,167.51,31234.0
2025-06-06 14:00:00,167.52,167.87,167.51,167.84,34753.0,167.52,167.87,167.51,167.84,34753.0
2025-06-06 14:10:00,167.82,167.88,167.69,167.86,16123.0,167.82,167.88,167.69,167.86,16123.0
2025-06-06 14:20:00,167.86,167.88,167.6,167.66,29929.0,167.86,167.88,167.6,167.66,29929.0
2025-06-06 14:30:00,167.69,167.92,167.62,167.64,24839.0,167.69,167.92,167.62,167.64,24839.0
2025-06-06 14:40:00,167.62,167.69,167.2,167.27,37490.0,167.62,167.69,167.2,167.27,37490.0
2025-06-06 14:50:00,167.27,167.46,167.18,167.29,25433.0,167.27,167.46,167.18,167.29,25433.0
2025-06-06 15:00:00,167.33,167.37,167.15,167.19,27499.0,167.33,167.37,167.15,167.19,27499.0
2025-06-06 15:10:00,167.19,167.33,167.1,167.1,33718.0,167.19,167.33,167.1,167.1,33718.0
2025-06-06 15:20:00,167.13,167.13,166.94,166.95,46393.0,167.13,167.13,166.94,166.95,46393.0
2025-06-06 15:30:00,166.93,166.97,166.63,166.68,35764.0,166.93,166.97,166.63,166.68,35764.0
2025-06-06 15:40:00,166.74,166.97,166.73,166.78,63621.0,166.74,166.97,166.73,166.78,63621.0
2025-06-06 15:50:00,166.83,167.12,166.63,166.77,304482.0,166.83,167.12,166.63,166.77,304482.0
2025-06-09 09:30:00,167.87,170.28,167.81,169.23,191060.0,167.87,170.28,167.81,169.23,191060.0
2025-06-09 09:40:00,169.34,169.71,168.68,169.54,95332.0,169.34,169.71,168.68,169.54,95332.0
2025-06-09 09:50:00,169.6,169.99,169.38,169.67,49483.0,169.6,169.99,169.38,169.67,49483.0
2025-06-09 10:00:00,169.66,170.23,169.59,170.12,68523.0,169.66,170.23,169.59,170.12,68523.0
2025-06-09 10:10:00,170.17,170.68,170.12,170.19,86476.0,170.17,170.68,170.12,170.19,86476.0
2025-06-09 10:20:00,170.17,170.61,169.94,170.26,73464.0,170.17,170.61,169.94,170.26,73464.0
2025-06-09 10:30:00,170.34,171.67,170.29,171.57,182115.0,170.34,171.67,170.29,171.57,182115.0
2025-06-09 10:40:00,171.57,171.82,170.9,170.96,102083.0,171.57,171.82,170.9,170.96,102083.0
2025-06-09 10:50:00,170.96,171.25,170.62,171.07,52592.0,170.96,171.25,170.62,171.07,52592.0
2025-06-09 11:00:00,171.03,171.67,170.95,171.59,51461.0,171.03,171.67,170.95,171.59,51461.0
2025-06-09 11:10:00,171.62,171.64,170.72,170.78,33313.0,171.62,171.64,170.72,170.78,33313.0
2025-06-09 11:20:00,170.76,170.87,170.02,170.15,53230.0,170.76,170.87,170.02,170.15,53230.0
2025-06-09 11:30:00,170.17,170.51,169.95,170.28,29752.0,170.17,170.51,169.95,170.28,29752.0
2025-06-09 11:40:00,170.23,170.43,169.87,170.28,42697.0,170.23,170.43,169.87,170.28,42697.0
2025-06-09 11:50:00,170.31,170.61,170.3,170.54,42380.0,170.31,170.61,170.3,170.54,42380.0
2025-06-09 12:00:00,170.52,170.82,170.3,170.39,90667.0,170.52,170.82,170.3,170.39,90667.0
2025-06-09 12:10:00,170.38,170.38,169.99,170.06,30605.0,170.38,170.38,169.99,170.06,30605.0
2025-06-09 12:20:00,170.05,170.34,169.92,170.23,34896.0,170.05,170.34,169.92,170.23,34896.0
2025-06-09 12:30:00,170.27,170.33,170.1,170.33,27350.0,170.27,170.33,170.1,170.33,27350.0
2025-06-09 12:40:00,170.33,170.34,170.12,170.34,28778.0,170.33,170.34,170.12,170.34,28778.0
2025-06-09 12:50:00,170.35,170.75,170.28,170.59,28721.0,170.35,170.75,170.28,170.59,28721.0
2025-06-09 13:00:00,170.59,170.64,170.41,170.57,16581.0,170.59,170.64,170.41,170.57,16581.0
2025-06-09 13:10:00,170.6,170.65,170.31,170.53,22626.0,170.6,170.65,170.31,170.53,22626.0
2025-06-09 13:20:00,170.53,170.95,170.51,170.74,22467.0,170.53,170.95,170.51,170.74,22467.0
2025-06-09 13:30:00,170.74,170.87,170.58,170.79,20174.0,170.74,170.87,170.58,170.79,20174.0
2025-06-09 13:40:00,170.8,170.98,170.76,170.85,27452.0,170.8,170.98,170.76,170.85,27452.0
2025-06-09 13:50:00,170.88,170.89,170.61,170.65,37027.0,170.88,170.89,170.61,170.65,37027.0
2025-06-09 14:00:00,170.65,170.85,170.6,170.83,61013.0,170.65,170.85,170.6,170.83,61013.0
2025-06-09 14:10:00,170.83,170.9,170.62,170.72,27823.0,170.83,170.9,170.62,170.72,27823.0
2025-06-09 14:20:00,170.73,170.95,170.68,170.68,49386.0,170.73,170.95,170.68,170.68,49386.0
2025-06-09 14:30:00,170.68,170.7,170.47,170.53,29853.0,170.68,170.7,170.47,170.53,29853.0
2025-06-09 14:40:00,170.51,170.64,170.43,170.58,26850.0,170.51,170.64,170.43,170.58,26850.0
2025-06-09 14:50:00,170.57,170.59,170.34,170.34,26324.0,170.57,170.59,170.34,170.34,26324.0
2025-06-09 15:00:00,170.34,170.51,170.3,170.5,46682.0,170.34,170.51,170.3,170.5,46682.0
2025-06-09 15:10:00,170.47,170.56,170.21,170.31,49019.0,170.47,170.56,170.21,170.31,49019.0
2025-06-09 15:20:00,170.31,170.37,170.13,170.27,62765.0,170.31,170.37,170.13,170.27,62765.0
2025-06-09 15:30:00,170.29,170.29,169.88,170.01,81475.0,170.29,170.29,169.88,170.01,81475.0
2025-06-09 15:40:00,170.03,170.1,169.66,169.66,168859.0,170.03,170.1,169.66,169.66,168859.0
2025-06-09 15:50:00,169.72,170.02,169.55,169.72,537367.0,169.72,170.02,169.55,169.72,537367.0
2025-06-10 09:30:00,170.58,171.01,170.02,170.44,128193.0,170.58,171.01,170.02,170.44,128193.0
2025-06-10 09:40:00,170.5,170.73,169.99,170.6,95813.0,170.5,170.73,169.99,170.6,95813.0
2025-06-10 09:50:00,170.61,171.54,170.61,171.34,70984.0,170.61,171.54,170.61,171.34,70984.0
2025-06-10 10:00:00,171.25,171.88,171.23,171.4,68456.0,171.25,171.88,171.23,171.4,68456.0
2025-06-10 10:10:00,171.38,172.33,171.38,172.05,71500.0,171.38,172.33,171.38,172.05,71500.0
2025-06-10 10:20:00,172.05,172.49,171.94,172.38,48799.0,172.05,172.49,171.94,172.38,48799.0
2025-06-10 10:30:00,172.37,172.8,172.37,172.4,39531.0,172.37,172.8,172.37,172.4,39531.0
2025-06-10 10:40:00,172.4,172.67,172.06,172.55,45411.0,172.4,172.67,172.06,172.55,45411.0
2025-06-10 10:50:00,172.55,172.69,172.2,172.28,59448.0,172.55,172.69,172.2,172.28,59448.0
2025-06-10 11:00:00,172.2,172.79,172.19,172.61,48513.0,172.2,172.79,172.19,172.61,48513.0
2025-06-10 11:10:00,172.59,173.07,172.56,172.85,44558.0,172.59,173.07,172.56,172.85,44558.0
2025-06-10 11:20:00,172.8,173.01,172.75,172.93,21283.0,172.8,173.01,172.75,172.93,21283.0
2025-06-10 11:30:00,172.95,172.95,171.75,172.29,54426.0,172.95,172.95,171.75,172.29,54426.0
2025-06-10 11:40:00,172.35,172.87,172.28,172.75,31775.0,172.35,172.87,172.28,172.75,31775.0
2025-06-10 11:50:00,172.78,172.93,172.68,172.91,28442.0,172.78,172.93,172.68,172.91,28442.0
2025-06-10 12:00:00,172.9,173.57,172.88,173.45,63227.0,172.9,173.57,172.88,173.45,63227.0
2025-06-10 12:10:00,173.51,173.52,173.24,173.32,20679.0,173.51,173.52,173.24,173.32,20679.0
2025-06-10 12:20:00,173.33,173.5,173.13,173.48,40345.0,173.33,173.5,173.13,173.48,40345.0
2025-06-10 12:30:00,173.54,173.71,173.49,173.67,29728.0,173.54,173.71,173.49,173.67,29728.0
2025-06-10 12:40:00,173.7,173.76,173.54,173.65,28505.0,173.7,173.76,173.54,173.65,28505.0
2025-06-10 12:50:00,173.66,174.09,173.65,173.93,43891.0,173.66,174.09,173.65,173.93,43891.0
2025-06-10 13:00:00,173.94,174.28,173.87,174.24,26694.0,173.94,174.28,173.87,174.24,26694.0
2025-06-10 13:10:00,174.26,174.39,173.83,173.85,29593.0,174.26,174.39,173.83,173.85,29593.0
2025-06-10 13:20:00,173.84,173.96,173.68,173.68,21368.0,173.84,173.96,173.68,173.68,21368.0
2025-06-10 13:30:00,173.71,173.85,173.54,173.78,28639.0,173.71,173.85,173.54,173.78,28639.0
2025-06-10 13:40:00,173.81,173.97,173.6,173.92,32758.0,173.81,173.97,173.6,173.92,32758.0
2025-06-10 13:50:00,173.93,174.04,173.7,173.78,36430.0,173.93,174.04,173.7,173.78,36430.0
2025-06-10 14:00:00,173.76,173.76,173.05,173.31,30788.0,173.76,173.76,173.05,173.31,30788.0
2025-06-10 14:10:00,173.28,173.29,172.8,173.17,53615.0,173.28,173.29,172.8,173.17,53615.0
2025-06-10 14:20:00,173.17,173.21,172.79,172.89,81245.0,173.17,173.21,172.79,172.89,81245.0
2025-06-10 14:30:00,172.9,173.02,172.8,172.92,21509.0,172.9,173.02,172.8,172.92,21509.0
2025-06-10 14:40:00,172.91,172.95,172.77,172.82,17159.0,172.91,172.95,172.77,172.82,17159.0
2025-06-10 14:50:00,172.83,173.69,172.83,173.53,38898.0,172.83,173.69,172.83,173.53,38898.0
2025-06-10 15:00:00,173.51,174.04,173.45,173.88,60682.0,173.51,174.04,173.45,173.88,60682.0
2025-06-10 15:10:00,173.88,174.37,173.86,174.24,96345.0,173.88,174.37,173.86,174.24,96345.0
2025-06-10 15:20:00,174.26,174.33,174.03,174.1,52085.0,174.26,174.33,174.03,174.1,52085.0
2025-06-10 15:30:00,174.09,174.15,173.76,173.85,98984.0,174.09,174.15,173.76,173.85,98984.0
2025-06-10 15:40:00,173.85,173.9,173.56,173.61,87467.0,173.85,173.9,173.56,173.61,87467.0
2025-06-10 15:50:00,173.63,173.87,173.23,173.77,372324.0,173.63,173.87,173.23,173.77,372324.0
2025-06-11 09:30:00,174.24,175.46,173.92,174.77,157729.0,174.24,175.46,173.92,174.77,157729.0
2025-06-11 09:40:00,174.77,174.87,174.07,174.42,53140.0,174.77,174.87,174.07,174.42,53140.0
2025-06-11 09:50:00,174.42,175.28,174.42,175.25,58378.0,174.42,175.28,174.42,175.25,58378.0
2025-06-11 10:00:00,175.24,175.55,174.82,175.5,72645.0,175.24,175.55,174.82,175.5,72645.0
2025-06-11 10:10:00,175.54,175.67,175.03,175.11,57168.0,175.54,175.67,175.03,175.11,57168.0
2025-06-11 10:20:00,175.05,175.5,175.0,175.43,35330.0,175.05,175.5,175.0,175.43,35330.0
2025-06-11 10:30:00,175.49,175.79,175.34,175.47,65933.0,175.49,175.79,175.34,175.47,65933.0
2025-06-11 10:40:00,175.44,175.65,175.3,175.3,52001.0,175.44,175.65,175.3,175.3,52001.0
2025-06-11 10:50:00,175.31,175.6,175.22,175.57,33611.0,175.31,175.6,175.22,175.57,33611.0
2025-06-11 11:00:00,175.52,175.58,174.66,174.71,60113.0,175.52,175.58,174.66,174.71,60113.0
2025-06-11 11:10:00,174.67,175.01,174.54,174.83,43938.0,174.67,175.01,174.54,174.83,43938.0
2025-06-11 11:20:00,174.85,174.85,174.15,174.16,46229.0,174.85,174.85,174.15,174.16,46229.0
2025-06-11 11:30:00,174.19,174.27,173.71,173.72,48190.0,174.19,174.27,173.71,173.72,48190.0
2025-06-11 11:40:00,173.7,173.72,172.69,172.93,63508.0,173.7,173.72,172.69,172.93,63508.0
2025-06-11 11:50:00,172.9,173.26,172.82,172.88,47746.0,172.9,173.26,172.82,172.88,47746.0
2025-06-11 12:00:00,172.94,173.21,172.56,172.98,39470.0,172.94,173.21,172.56,172.98,39470.0
2025-06-11 12:10:00,173.07,173.19,171.66,171.66,86887.0,173.07,173.19,171.66,171.66,86887.0
2025-06-11 12:20:00,171.67,172.28,171.2,172.22,71564.0,171.67,172.28,171.2,172.22,71564.0
2025-06-11 12:30:00,172.15,172.27,171.68,171.68,28207.0,172.15,172.27,171.68,171.68,28207.0
2025-06-11 12:40:00,171.75,171.93,171.51,171.7,47526.0,171.75,171.93,171.51,171.7,47526.0
2025-06-11 12:50:00,171.74,171.81,171.32,171.66,32369.0,171.74,171.81,171.32,171.66,32369.0
2025-06-11 13:00:00,171.68,172.17,171.61,172.05,105624.0,171.68,172.17,171.61,172.05,105624.0
2025-06-11 13:10:00,172.06,172.15,171.87,172.03,59265.0,172.06,172.15,171.87,172.03,59265.0
2025-06-11 13:20:00,172.02,172.31,171.98,172.17,26336.0,172.02,172.31,171.98,172.17,26336.0
2025-06-11 13:30:00,172.16,172.32,171.99,172.28,47150.0,172.16,172.32,171.99,172.28,47150.0
2025-06-11 13:40:00,172.28,172.34,171.91,172.0,141424.0,172.28,172.34,171.91,172.0,141424.0
2025-06-11 13:50:00,171.92,171.97,171.53,171.56,77467.0,171.92,171.97,171.53,171.56,77467.0
2025-06-11 14:00:00,171.55,171.78,170.78,171.4,103237.0,171.55,171.78,170.78,171.4,103237.0
2025-06-11 14:10:00,171.37,171.52,170.33,170.78,138238.0,171.37,171.52,170.33,170.78,138238.0
2025-06-11 14:20:00,170.78,171.24,170.69,170.93,76582.0,170.78,171.24,170.69,170.93,76582.0
2025-06-11 14:30:00,170.93,171.54,170.56,171.48,52116.0,170.93,171.54,170.56,171.48,52116.0
2025-06-11 14:40:00,171.48,171.96,171.48,171.91,39797.0,171.48,171.96,171.48,171.91,39797.0
2025-06-11 14:50:00,171.91,171.91,171.43,171.64,38418.0,171.91,171.91,171.43,171.64,38418.0
2025-06-11 15:00:00,171.58,171.77,171.35,171.69,37364.0,171.58,171.77,171.35,171.69,37364.0
2025-06-11 15:10:00,171.73,171.92,171.44,171.47,78190.0,171.73,171.92,171.44,171.47,78190.0
2025-06-11 15:20:00,171.45,172.0,171.41,171.66,80894.0,171.45,172.0,171.41,171.66,80894.0
2025-06-11 15:30:00,171.65,171.93,171.53,171.92,65427.0,171.65,171.93,171.53,171.92,65427.0
2025-06-11 15:40:00,171.92,172.17,171.82,171.9,55752.0,171.92,172.17,171.82,171.9,55752.0
2025-06-11 15:50:00,171.99,172.87,171.91,172.79,338255.0,171.99,172.87,171.91,172.79,338255.0
2025-06-12 09:30:00,172.5,174.0,172.27,173.96,150463.0,172.5,174.0,172.27,173.96,150463.0
2025-06-12 09:40:00,173.9,174.06,172.95,173.36,81059.0,173.9,174.06,172.95,173.36,81059.0
2025-06-12 09:50:00,173.34,173.6,173.09,173.39,68781.0,173.34,173.6,173.09,173.39,68781.0
2025-06-12 10:00:00,173.27,174.13,173.04,173.84,53809.0,173.27,174.13,173.04,173.84,53809.0
2025-06-12 10:10:00,173.84,174.35,173.84,174.27,34440.0,173.84,174.35,173.84,174.27,34440.0
2025-06-12 10:20:00,174.27,175.01,174.1,174.89,136092.0,174.27,175.01,174.1,174.89,136092.0
2025-06-12 10:30:00,174.92,175.13,174.65,175.04,65123.0,174.92,175.13,174.65,175.04,65123.0
2025-06-12 10:40:00,175.09,175.31,174.96,175.21,56501.0,175.09,175.31,174.96,175.21,56501.0
2025-06-12 10:50:00,175.21,175.33,174.85,174.89,90180.0,175.21,175.33,174.85,174.89,90180.0
2025-06-12 11:00:00,174.94,175.36,174.8,174.84,38050.0,174.94,175.36,174.8,174.84,38050.0
2025-06-12 11:10:00,174.81,174.81,174.03,174.07,44926.0,174.81,174.81,174.03,174.07,44926.0
2025-06-12 11:20:00,174.01,174.18,173.71,174.17,34643.0,174.01,174.18,173.71,174.17,34643.0
2025-06-12 11:30:00,174.18,174.36,173.97,174.18,22728.0,174.18,174.36,173.97,174.18,22728.0
2025-06-12 11:40:00,174.15,174.38,174.0,174.11,17626.0,174.15,174.38,174.0,174.11,17626.0
2025-06-12 11:50:00,174.2,174.32,173.98,174.31,22960.0,174.2,174.32,173.98,174.31,22960.0
2025-06-12 12:00:00,174.31,174.52,174.14,174.43,21830.0,174.31,174.52,174.14,174.43,21830.0
2025-06-12 12:10:00,174.46,174.8,174.35,174.46,120077.0,174.46,174.8,174.35,174.46,120077.0
2025-06-12 12:20:00,174.47,174.98,174.46,174.93,34820.0,174.47,174.98,174.46,174.93,34820.0
2025-06-12 12:30:00,174.86,174.98,174.43,174.98,40166.0,174.86,174.98,174.43,174.98,40166.0
2025-06-12 12:40:00,174.93,175.02,174.51,174.52,15020.0,174.93,175.02,174.51,174.52,15020.0
2025-06-12 12:50:00,174.56,174.73,174.47,174.61,11680.0,174.56,174.73,174.47,174.61,11680.0
2025-06-12 13:00:00,174.59,174.95,174.57,174.88,14606.0,174.59,174.95,174.57,174.88,14606.0
2025-06-12 13:10:00,174.93,175.0,174.73,174.84,22462.0,174.93,175.0,174.73,174.84,22462.0
2025-06-12 13:20:00,174.85,175.14,174.85,174.96,18597.0,174.85,175.14,174.85,174.96,18597.0
2025-06-12 13:30:00,175.02,175.21,175.0,175.1,15012.0,175.02,175.21,175.0,175.1,15012.0
2025-06-12 13:40:00,175.14,175.16,174.75,174.79,47905.0,175.14,175.16,174.75,174.79,47905.0
2025-06-12 13:50:00,174.79,174.95,174.77,174.82,16866.0,174.79,174.95,174.77,174.82,16866.0
2025-06-12 14:00:00,174.81,174.96,174.67,174.77,18883.0,174.81,174.96,174.67,174.77,18883.0
2025-06-12 14:10:00,174.77,174.78,174.52,174.53,11721.0,174.77,174.78,174.52,174.53,11721.0
2025-06-12 14:20:00,174.51,174.58,174.24,174.28,28620.0,174.51,174.58,174.24,174.28,28620.0
2025-06-12 14:30:00,174.26,174.45,174.2,174.3,15055.0,174.26,174.45,174.2,174.3,15055.0
2025-06-12 14:40:00,174.31,174.48,174.22,174.37,16165.0,174.31,174.48,174.22,174.37,16165.0
2025-06-12 14:50:00,174.36,174.56,174.32,174.49,20531.0,174.36,174.56,174.32,174.49,20531.0
2025-06-12 15:00:00,174.49,174.8,174.47,174.75,54822.0,174.49,174.8,174.47,174.75,54822.0
2025-06-12 15:10:00,174.77,174.78,174.56,174.69,29639.0,174.77,174.78,174.56,174.69,29639.0
2025-06-12 15:20:00,174.71,174.76,174.43,174.49,59880.0,174.71,174.76,174.43,174.49,59880.0
2025-06-12 15:30:00,174.47,174.89,174.37,174.84,69596.0,174.47,174.89,174.37,174.84,69596.0
2025-06-12 15:40:00,174.84,174.92,174.57,174.6,65754.0,174.84,174.92,174.57,174.6,65754.0
2025-06-12 15:50:00,174.63,175.14,174.53,175.14,394890.0,174.63,175.14,174.53,175.14,394890.0
2025-06-13 09:30:00,171.22,172.71,170.7,172.4,125679.0,171.22,172.71,170.7,172.4,125679.0
2025-06-13 09:40:00,172.4,172.65,171.76,172.14,49992.0,172.4,172.65,171.76,172.14,49992.0
2025-06-13 09:50:00,172.25,172.87,171.8,171.99,54892.0,172.25,172.87,171.8,171.99,54892.0
2025-06-13 10:00:00,172.02,172.6,171.89,171.92,67480.0,172.02,172.6,171.89,171.92,67480.0
2025-06-13 10:10:00,171.91,171.96,171.57,171.63,71581.0,171.91,171.96,171.57,171.63,71581.0
2025-06-13 10:20:00,171.65,171.98,170.89,171.03,67484.0,171.65,171.98,170.89,171.03,67484.0
2025-06-13 10:30:00,171.07,171.87,170.91,171.84,59423.0,171.07,171.87,170.91,171.84,59423.0
2025-06-13 10:40:00,171.84,172.33,171.56,171.64,39861.0,171.84,172.33,171.56,171.64,39861.0
2025-06-13 10:50:00,171.64,172.69,171.57,172.36,128699.0,171.64,172.69,171.57,172.36,128699.0
2025-06-13 11:00:00,172.28,172.74,172.18,172.51,38962.0,172.28,172.74,172.18,172.51,38962.0
2025-06-13 11:10:00,172.49,172.65,172.23,172.59,60470.0,172.49,172.65,172.23,172.59,60470.0
2025-06-13 11:20:00,172.65,173.3,172.56,172.93,39225.0,172.65,173.3,172.56,172.93,39225.0
2025-06-13 11:30:00,173.0,173.21,172.79,173.0,71949.0,173.0,173.21,172.79,173.0,71949.0
2025-06-13 11:40:00,172.99,173.33,172.82,173.16,19466.0,172.99,173.33,172.82,173.16,19466.0
2025-06-13 11:50:00,173.17,173.47,173.01,173.25,24069.0,173.17,173.47,173.01,173.25,24069.0
2025-06-13 12:00:00,173.26,173.42,173.11,173.36,20523.0,173.26,173.42,173.11,173.36,20523.0
2025-06-13 12:10:00,173.38,173.58,173.26,173.53,16386.0,173.38,173.58,173.26,173.53,16386.0
2025-06-13 12:20:00,173.52,173.52,173.02,173.12,14749.0,173.52,173.52,173.02,173.12,14749.0
2025-06-13 12:30:00,173.12,173.24,173.08,173.18,22226.0,173.12,173.24,173.08,173.18,22226.0
2025-06-13 12:40:00,173.14,173.3,173.05,173.09,16991.0,173.14,173.3,173.05,173.09,16991.0
2025-06-13 12:50:00,173.09,173.44,173.03,173.33,17313.0,173.09,173.44,173.03,173.33,17313.0
2025-06-13 13:00:00,173.28,173.32,172.92,172.95,23332.0,173.28,173.32,172.92,172.95,23332.0
2025-06-13 13:10:00,172.89,172.95,172.41,172.67,29362.0,172.89,172.95,172.41,172.67,29362.0
2025-06-13 13:20:00,172.7,173.1,172.39,172.43,27022.0,172.7,173.1,172.39,172.43,27022.0
2025-06-13 13:30:00,172.36,172.62,172.3,172.37,23205.0,172.36,172.62,172.3,172.37,23205.0
2025-06-13 13:40:00,172.33,172.61,172.13,172.49,19476.0,172.33,172.61,172.13,172.49,19476.0
2025-06-13 13:50:00,172.54,172.88,172.49,172.81,19134.0,172.54,172.88,172.49,172.81,19134.0
2025-06-13 14:00:00,172.71,172.98,172.15,172.27,38183.0,172.71,172.98,172.15,172.27,38183.0
2025-06-13 14:10:00,172.28,172.4,171.83,172.08,34848.0,172.28,172.4,171.83,172.08,34848.0
2025-06-13 14:20:00,172.06,172.15,171.5,171.6,31143.0,172.06,172.15,171.5,171.6,31143.0
2025-06-13 14:30:00,171.6,171.66,170.57,170.61,43441.0,171.6,171.66,170.57,170.61,43441.0
2025-06-13 14:40:00,170.61,171.0,170.42,170.64,49943.0,170.61,171.0,170.42,170.64,49943.0
2025-06-13 14:50:00,170.62,171.22,170.61,171.06,41173.0,170.62,171.22,170.61,171.06,41173.0
2025-06-13 15:00:00,171.0,171.18,170.74,170.98,99878.0,171.0,171.18,170.74,170.98,99878.0
2025-06-13 15:10:00,171.04,171.07,170.65,170.72,60289.0,171.04,171.07,170.65,170.72,60289.0
2025-06-13 15:20:00,170.75,170.93,170.43,170.6,51662.0,170.75,170.93,170.43,170.6,51662.0
2025-06-13 15:30:00,170.64,171.32,170.52,171.15,77341.0,170.64,171.32,170.52,171.15,77341.0
2025-06-13 15:40:00,171.11,171.23,170.59,171.01,91971.0,171.11,171.23,170.59,171.01,91971.0
2025-06-13 15:50:00,171.11,171.11,170.39,170.63,520158.0,171.11,171.11,170.39,170.63,520158.0
2025-06-16 09:30:00,173.18,173.91,172.79,173.8,117824.0,173.18,173.91,172.79,173.8,117824.0
2025-06-16 09:40:00,173.71,174.86,173.28,174.81,75152.0,173.71,174.86,173.28,174.81,75152.0
2025-06-16 09:50:00,174.81,175.52,174.48,174.9,99301.0,174.81,175.52,174.48,174.9,99301.0
2025-06-16 10:00:00,174.95,175.6,174.94,175.38,75840.0,174.95,175.6,174.94,175.38,75840.0
2025-06-16 10:10:00,175.37,175.98,175.36,175.9,96477.0,175.37,175.98,175.36,175.9,96477.0
2025-06-16 10:20:00,175.9,176.14,175.8,176.07,72522.0,175.9,176.14,175.8,176.07,72522.0
2025-06-16 10:30:00,176.08,176.57,176.01,176.33,83061.0,176.08,176.57,176.01,176.33,83061.0
2025-06-16 10:40:00,176.36,176.88,176.22,176.7,49513.0,176.36,176.88,176.22,176.7,49513.0
2025-06-16 10:50:00,176.71,176.81,175.86,176.16,46479.0,176.71,176.81,175.86,176.16,46479.0
2025-06-16 11:00:00,176.24,176.5,176.09,176.5,27481.0,176.24,176.5,176.09,176.5,27481.0
2025-06-16 11:10:00,176.36,176.54,176.11,176.16,51037.0,176.36,176.54,176.11,176.16,51037.0
2025-06-16 11:20:00,176.14,176.31,175.6,175.74,92575.0,176.14,176.31,175.6,175.74,92575.0
2025-06-16 11:30:00,175.73,176.08,175.69,175.93,42639.0,175.73,176.08,175.69,175.93,42639.0
2025-06-16 11:40:00,176.01,176.1,175.8,175.95,43381.0,176.01,176.1,175.8,175.95,43381.0
2025-06-16 11:50:00,175.95,175.98,175.49,175.92,110796.0,175.95,175.98,175.49,175.92,110796.0
2025-06-16 12:00:00,175.92,176.02,175.69,175.83,70310.0,175.92,176.02,175.69,175.83,70310.0
2025-06-16 12:10:00,175.84,176.25,175.83,176.13,23523.0,175.84,176.25,175.83,176.13,23523.0
2025-06-16 12:20:00,176.09,176.29,176.08,176.12,50938.0,176.09,176.29,176.08,176.12,50938.0
2025-06-16 12:30:00,176.17,176.37,176.07,176.24,33787.0,176.17,176.37,176.07,176.24,33787.0
2025-06-16 12:40:00,176.24,176.28,176.06,176.22,34324.0,176.24,176.28,176.06,176.22,34324.0
2025-06-16 12:50:00,176.19,176.37,175.99,176.06,22227.0,176.19,176.37,175.99,176.06,22227.0
2025-06-16 13:00:00,176.06,176.13,175.88,175.99,47219.0,176.06,176.13,175.88,175.99,47219.0
2025-06-16 13:10:00,176.0,176.07,175.81,176.06,22661.0,176.0,176.07,175.81,176.06,22661.0
2025-06-16 13:20:00,176.05,176.44,175.99,176.34,40377.0,176.05,176.44,175.99,176.34,40377.0
2025-06-16 13:30:00,176.37,176.55,176.22,176.3,39996.0,176.37,176.55,176.22,176.3,39996.0
2025-06-16 13:40:00,176.28,176.55,176.28,176.49,12339.0,176.28,176.55,176.28,176.49,12339.0
2025-06-16 13:50:00,176.45,176.55,176.02,176.12,16616.0,176.45,176.55,176.02,176.12,16616.0
2025-06-16 14:00:00,176.1,176.14,175.95,176.01,68610.0,176.1,176.14,175.95,176.01,68610.0
2025-06-16 14:10:00,176.02,176.14,175.71,175.76,78365.0,176.02,176.14,175.71,175.76,78365.0
2025-06-16 14:20:00,175.8,175.94,175.57,175.67,46282.0,175.8,175.94,175.57,175.67,46282.0
2025-06-16 14:30:00,175.72,175.78,175.52,175.74,30748.0,175.72,175.78,175.52,175.74,30748.0
2025-06-16 14:40:00,175.76,175.89,175.59,175.59,19463.0,175.76,175.89,175.59,175.59,19463.0
2025-06-16 14:50:00,175.59,175.83,175.55,175.68,29560.0,175.59,175.83,175.55,175.68,29560.0
2025-06-16 15:00:00,175.68,175.9,175.65,175.89,33065.0,175.68,175.9,175.65,175.89,33065.0
2025-06-16 15:10:00,175.92,176.29,175.81,176.01,26899.0,175.92,176.29,175.81,176.01,26899.0
2025-06-16 15:20:00,176.0,176.51,175.97,176.22,46664.0,176.0,176.51,175.97,176.22,46664.0
2025-06-16 15:30:00,176.15,176.24,176.01,176.18,92100.0,176.15,176.24,176.01,176.18,92100.0
2025-06-16 15:40:00,176.15,176.67,176.14,176.6,97860.0,176.15,176.67,176.14,176.6,97860.0
2025-06-16 15:50:00,176.57,176.87,176.34,176.56,388779.0,176.57,176.87,176.34,176.56,388779.0
2025-06-17 09:30:00,176.31,176.71,175.69,176.34,231665.0,176.31,176.71,175.69,176.34,231665.0
2025-06-17 09:40:00,176.29,176.65,175.88,176.3,125021.0,176.29,176.65,175.88,176.3,125021.0
2025-06-17 09:50:00,176.3,177.3,176.22,177.3,138231.0,176.3,177.3,176.22,177.3,138231.0
2025-06-17 10:00:00,177.24,177.94,177.15,177.47,74637.0,177.24,177.94,177.15,177.47,74637.0
2025-06-17 10:10:00,177.55,178.15,177.5,177.65,195004.0,177.55,178.15,177.5,177.65,195004.0
2025-06-17 10:20:00,177.69,177.76,177.1,177.5,72609.0,177.69,177.76,177.1,177.5,72609.0
2025-06-17 10:30:00,177.54,177.77,177.15,177.28,52633.0,177.54,177.77,177.15,177.28,52633.0
2025-06-17 10:40:00,177.24,177.29,176.83,177.18,211201.0,177.24,177.29,176.83,177.18,211201.0
2025-06-17 10:50:00,177.2,177.31,176.55,176.58,37551.0,177.2,177.31,176.55,176.58,37551.0
2025-06-17 11:00:00,176.56,177.11,176.51,176.92,79538.0,176.56,177.11,176.51,176.92,79538.0
2025-06-17 11:10:00,176.93,177.2,176.6,177.18,127525.0,176.93,177.2,176.6,177.18,127525.0
2025-06-17 11:20:00,177.21,177.53,177.07,177.43,429998.0,177.21,177.53,177.07,177.43,429998.0
2025-06-17 11:30:00,177.43,177.44,177.04,177.1,54036.0,177.43,177.44,177.04,177.1,54036.0
2025-06-17 11:40:00,177.18,177.69,177.15,177.43,28799.0,177.18,177.69,177.15,177.43,28799.0
2025-06-17 11:50:00,177.47,177.83,177.39,177.59,199460.0,177.47,177.83,177.39,177.59,199460.0
2025-06-17 12:00:00,177.62,178.32,177.62,177.89,47684.0,177.62,178.32,177.62,177.89,47684.0
2025-06-17 12:10:00,177.98,178.16,177.93,177.96,18880.0,177.98,178.16,177.93,177.96,18880.0
2025-06-17 12:20:00,177.97,178.03,177.08,177.23,82049.0,177.97,178.03,177.08,177.23,82049.0
2025-06-17 12:30:00,177.2,177.49,177.14,177.31,49901.0,177.2,177.49,177.14,177.31,49901.0
2025-06-17 12:40:00,177.31,177.35,176.75,176.81,99437.0,177.31,177.35,176.75,176.81,99437.0
2025-06-17 12:50:00,176.87,176.98,176.15,176.29,28242.0,176.87,176.98,176.15,176.29,28242.0
2025-06-17 13:00:00,176.22,176.26,175.7,176.23,40443.0,176.22,176.26,175.7,176.23,40443.0
2025-06-17 13:10:00,176.15,176.31,176.04,176.13,14327.0,176.15,176.31,176.04,176.13,14327.0
2025-06-17 13:20:00,176.08,176.08,175.51,175.52,39959.0,176.08,176.08,175.51,175.52,39959.0
2025-06-17 13:30:00,175.45,175.91,175.08,175.55,35560.0,175.45,175.91,175.08,175.55,35560.0
2025-06-17 13:40:00,175.47,175.68,174.88,175.03,27489.0,175.47,175.68,174.88,175.03,27489.0
2025-06-17 13:50:00,175.02,175.34,174.92,175.19,25775.0,175.02,175.34,174.92,175.19,25775.0
2025-06-17 14:00:00,175.13,175.13,174.69,174.93,36579.0,175.13,175.13,174.69,174.93,36579.0
2025-06-17 14:10:00,174.93,175.03,174.55,174.73,58645.0,174.93,175.03,174.55,174.73,58645.0
2025-06-17 14:20:00,174.74,174.81,174.43,174.47,19676.0,174.74,174.81,174.43,174.47,19676.0
2025-06-17 14:30:00,174.5,174.95,174.5,174.7,27046.0,174.5,174.95,174.5,174.7,27046.0
2025-06-17 14:40:00,174.7,174.99,174.54,174.81,17670.0,174.7,174.99,174.54,174.81,17670.0
2025-06-17 14:50:00,174.78,175.15,174.69,175.09,23610.0,174.78,175.15,174.69,175.09,23610.0
2025-06-17 15:00:00,175.12,175.34,174.71,174.82,26320.0,175.12,175.34,174.71,174.82,26320.0
2025-06-17 15:10:00,174.8,174.91,174.76,174.85,47376.0,174.8,174.91,174.76,174.85,47376.0
2025-06-17 15:20:00,174.85,175.02,174.7,174.74,83181.0,174.85,175.02,174.7,174.74,83181.0
2025-06-17 15:30:00,174.74,174.93,174.63,174.71,81315.0,174.74,174.93,174.63,174.71,81315.0
2025-06-17 15:40:00,174.69,174.81,174.56,174.6,89057.0,174.69,174.81,174.56,174.6,89057.0
2025-06-17 15:50:00,174.58,174.76,174.06,174.1,336024.0,174.58,174.76,174.06,174.1,336024.0
2025-06-18 09:30:00,175.33,175.33,173.91,174.24,92181.0,175.33,175.33,173.91,174.24,92181.0
2025-06-18 09:40:00,174.29,174.64,173.75,174.5,64218.0,174.29,174.64,173.75,174.5,64218.0
2025-06-18 09:50:00,174.42,175.0,174.21,174.69,42763.0,174.42,175.0,174.21,174.69,42763.0
2025-06-18 10:00:00,174.68,175.04,174.44,174.51,41281.0,174.68,175.04,174.44,174.51,41281.0
2025-06-18 10:10:00,174.52,174.82,174.45,174.63,32925.0,174.52,174.82,174.45,174.63,32925.0
2025-06-18 10:20:00,174.66,174.82,174.48,174.66,31523.0,174.66,174.82,174.48,174.66,31523.0
2025-06-18 10:30:00,174.61,174.8,174.53,174.77,44792.0,174.61,174.8,174.53,174.77,44792.0
2025-06-18 10:40:00,174.72,174.73,174.13,174.35,32521.0,174.72,174.73,174.13,174.35,32521.0
2025-06-18 10:50:00,174.34,174.35,174.04,174.31,41674.0,174.34,174.35,174.04,174.31,41674.0
2025-06-18 11:00:00,174.3,174.62,174.25,174.27,44693.0,174.3,174.62,174.25,174.27,44693.0
2025-06-18 11:10:00,174.33,174.33,174.08,174.08,21225.0,174.33,174.33,174.08,174.08,21225.0
2025-06-18 11:20:00,174.09,174.38,174.0,174.19,17764.0,174.09,174.38,174.0,174.19,17764.0
2025-06-18 11:30:00,174.22,174.41,174.18,174.25,22998.0,174.22,174.41,174.18,174.25,22998.0
2025-06-18 11:40:00,174.31,174.58,174.18,174.58,30936.0,174.31,174.58,174.18,174.58,30936.0
2025-06-18 11:50:00,174.55,174.61,174.2,174.27,22189.0,174.55,174.61,174.2,174.27,22189.0
2025-06-18 12:00:00,174.22,174.59,174.0,174.51,32829.0,174.22,174.59,174.0,174.51,32829.0
2025-06-18 12:10:00,174.53,174.57,174.34,174.38,16287.0,174.53,174.57,174.34,174.38,16287.0
2025-06-18 12:20:00,174.39,174.54,174.34,174.44,21577.0,174.39,174.54,174.34,174.44,21577.0
2025-06-18 12:30:00,174.44,174.52,174.26,174.27,36598.0,174.44,174.52,174.26,174.27,36598.0
2025-06-18 12:40:00,174.35,174.37,174.15,174.17,17033.0,174.35,174.37,174.15,174.17,17033.0
2025-06-18 12:50:00,174.17,174.37,174.12,174.23,16295.0,174.17,174.37,174.12,174.23,16295.0
2025-06-18 13:00:00,174.2,174.37,174.02,174.25,23929.0,174.2,174.37,174.02,174.25,23929.0
2025-06-18 13:10:00,174.29,174.32,174.06,174.07,16645.0,174.29,174.32,174.06,174.07,16645.0
2025-06-18 13:20:00,174.0,174.0,173.59,173.6,22832.0,174.0,174.0,173.59,173.6,22832.0
2025-06-18 13:30:00,173.63,173.66,173.24,173.5,26256.0,173.63,173.66,173.24,173.5,26256.0
2025-06-18 13:40:00,173.54,174.12,173.54,173.99,15644.0,173.54,174.12,173.54,173.99,15644.0
2025-06-18 13:50:00,173.99,174.24,173.87,174.14,29339.0,173.99,174.24,173.87,174.14,29339.0
2025-06-18 14:00:00,174.27,174.63,173.48,173.62,81442.0,174.27,174.63,173.48,173.62,81442.0
2025-06-18 14:10:00,173.62,173.74,173.43,173.47,37067.0,173.62,173.74,173.43,173.47,37067.0
2025-06-18 14:20:00,173.47,173.64,173.26,173.45,31946.0,173.47,173.64,173.26,173.45,31946.0
2025-06-18 14:30:00,173.4,173.86,173.26,173.62,43404.0,173.4,173.86,173.26,173.62,43404.0
2025-06-18 14:40:00,173.55,173.94,173.28,173.42,30947.0,173.55,173.94,173.28,173.42,30947.0
2025-06-18 14:50:00,173.43,173.48,171.9,172.07,95889.0,173.43,173.48,171.9,172.07,95889.0
2025-06-18 15:00:00,172.07,173.05,171.81,172.51,51974.0,172.07,173.05,171.81,172.51,51974.0
2025-06-18 15:10:00,172.53,173.1,172.22,173.05,39238.0,172.53,173.1,172.22,173.05,39238.0
2025-06-18 15:20:00,173.08,173.42,172.45,172.5,40070.0,173.08,173.42,172.45,172.5,40070.0
2025-06-18 15:30:00,172.51,173.18,172.4,173.1,59091.0,172.51,173.18,172.4,173.1,59091.0
2025-06-18 15:40:00,173.08,173.28,172.92,173.01,70922.0,173.08,173.28,172.92,173.01,70922.0
2025-06-18 15:50:00,172.95,173.09,172.53,172.95,371497.0,172.95,173.09,172.53,172.95,371497.0
2025-06-20 09:30:00,174.47,175.37,173.88,174.32,1144978.0,174.47,175.37,173.88,174.32,1144978.0
2025-06-20 09:40:00,174.34,175.21,174.24,174.46,60677.0,174.34,175.21,174.24,174.46,60677.0
2025-06-20 09:50:00,174.43,174.65,173.95,174.08,46170.0,174.43,174.65,173.95,174.08,46170.0
2025-06-20 10:00:00,174.02,174.19,172.83,173.05,103125.0,174.02,174.19,172.83,173.05,103125.0
2025-06-20 10:10:00,173.14,173.35,172.65,172.88,70368.0,173.14,173.35,172.65,172.88,70368.0
2025-06-20 10:20:00,172.88,172.97,171.85,172.35,34423.0,172.88,172.97,171.85,172.35,34423.0
2025-06-20 10:30:00,172.32,173.02,172.22,172.96,23831.0,172.32,173.02,172.22,172.96,23831.0
2025-06-20 10:40:00,172.96,173.01,166.57,167.05,558557.0,172.96,173.01,166.57,167.05,558557.0
2025-06-20 10:50:00,167.18,167.5,165.91,166.49,429487.0,167.18,167.5,165.91,166.49,429487.0
2025-06-20 11:00:00,166.37,166.75,165.94,166.4,107931.0,166.37,166.75,165.94,166.4,107931.0
2025-06-20 11:10:00,166.45,168.33,166.27,168.26,93406.0,166.45,168.33,166.27,168.26,93406.0
2025-06-20 11:20:00,168.28,168.74,168.0,168.49,76258.0,168.28,168.74,168.0,168.49,76258.0
2025-06-20 11:30:00,168.52,169.43,168.31,169.09,71545.0,168.52,169.43,168.31,169.09,71545.0
2025-06-20 11:40:00,169.08,169.16,168.57,168.92,22412.0,169.08,169.16,168.57,168.92,22412.0
2025-06-20 11:50:00,168.99,168.99,168.08,168.23,28433.0,168.99,168.99,168.08,168.23,28433.0
2025-06-20 12:00:00,168.24,168.66,168.01,168.66,26906.0,168.24,168.66,168.01,168.66,26906.0
2025-06-20 12:10:00,168.69,169.0,168.56,168.93,21442.0,168.69,169.0,168.56,168.93,21442.0
2025-06-20 12:20:00,168.91,169.28,168.77,168.87,102624.0,168.91,169.28,168.77,168.87,102624.0
2025-06-20 12:30:00,168.87,169.32,168.87,169.1,75328.0,168.87,169.32,168.87,169.1,75328.0
2025-06-20 12:40:00,169.09,169.32,168.9,169.0,27136.0,169.09,169.32,168.9,169.0,27136.0
2025-06-20 12:50:00,169.05,169.38,168.95,169.12,77573.0,169.05,169.38,168.95,169.12,77573.0
2025-06-20 13:00:00,169.09,169.32,168.6,168.92,46865.0,169.09,169.32,168.6,168.92,46865.0
2025-06-20 13:10:00,168.9,169.25,168.78,168.84,39270.0,168.9,169.25,168.78,168.84,39270.0
2025-06-20 13:20:00,168.84,169.01,168.48,168.52,75140.0,168.84,169.01,168.48,168.52,75140.0
2025-06-20 13:30:00,168.52,168.7,168.2,168.37,53316.0,168.52,168.7,168.2,168.37,53316.0
2025-06-20 13:40:00,168.38,169.02,168.38,168.82,45345.0,168.38,169.02,168.38,168.82,45345.0
2025-06-20 13:50:00,168.82,168.96,168.68,168.91,48864.0,168.82,168.96,168.68,168.91,48864.0
2025-06-20 14:00:00,168.91,169.33,168.77,169.15,52372.0,168.91,169.33,168.77,169.15,52372.0
2025-06-20 14:10:00,169.15,169.76,169.14,169.76,68076.0,169.15,169.76,169.14,169.76,68076.0
2025-06-20 14:20:00,169.7,169.93,169.6,169.9,101649.0,169.7,169.93,169.6,169.9,101649.0
2025-06-20 14:30:00,169.89,170.16,169.78,169.93,72047.0,169.89,170.16,169.78,169.93,72047.0
2025-06-20 14:40:00,169.93,170.0,169.8,169.89,36363.0,169.93,170.0,169.8,169.89,36363.0
2025-06-20 14:50:00,169.9,169.97,169.4,169.46,37056.0,169.9,169.97,169.4,169.46,37056.0
2025-06-20 15:00:00,169.46,169.8,169.33,169.75,62035.0,169.46,169.8,169.33,169.75,62035.0
2025-06-20 15:10:00,169.75,169.96,169.63,169.94,46254.0,169.75,169.96,169.63,169.94,46254.0
2025-06-20 15:20:00,169.92,170.29,169.89,170.02,67100.0,169.92,170.29,169.89,170.02,67100.0
2025-06-20 15:30:00,170.05,170.25,169.99,170.04,72417.0,170.05,170.25,169.99,170.04,72417.0
2025-06-20 15:40:00,170.03,170.15,169.73,169.83,115873.0,170.03,170.15,169.73,169.83,115873.0
2025-06-20 15:50:00,169.85,169.91,168.77,169.58,1320834.0,169.85,169.91,168.77,169.58,1320834.0